1580778000000|2020-02-04 01:00:00|3036.7|3030.7|3033.2|3027.2|3044|3038|3032.7|3026.7|419
1580778300000|2020-02-04 01:05:00|3033.5|3027.5|3038.2|3032.2|3038.2|3032.2|3033.2|3027.2|272
1580778600000|2020-02-04 01:10:00|3037.9|3031.9|3045.2|3039.2|3049.7|3043.7|3037.7|3031.7|404
1580778900000|2020-02-04 01:15:00|3044.7|3038.7|3039.2|3033.2|3044.7|3038.7|3037.7|3031.7|248
1580779200000|2020-02-04 01:20:00|3039.5|3033.5|3044.7|3038.7|3048.7|3042.7|3039.5|3033.5|97
1580779500000|2020-02-04 01:25:00|3045.7|3039.7|3051.7|3045.7|3051.7|3045.7|3043.7|3037.7|79
1580779800000|2020-02-04 01:30:00|3051.5|3045.5|3052|3046|3052.7|3046.7|3047.2|3041.2|172
1580780100000|2020-02-04 01:35:00|3052.4|3046.4|3059.2|3053.2|3064.7|3058.7|3052.4|3046.4|192
1580780400000|2020-02-04 01:40:00|3059.7|3053.7|3054.2|3048.2|3062.2|3056.2|3054.2|3048.2|112
1580780700000|2020-02-04 01:45:00|3053.9|3047.9|3057.5|3051.5|3058.5|3052.5|3053.7|3047.7|123
1580781000000|2020-02-04 01:50:00|3057.2|3051.2|3061.7|3055.7|3063.2|3057.2|3057.2|3051.2|169
1580781300000|2020-02-04 01:55:00|3060.7|3054.7|3062.7|3056.7|3064.7|3058.7|3059.7|3053.7|189
1580781600000|2020-02-04 02:00:00|3062.5|3056.5|3059.4|3053.4|3064.5|3058.5|3057.6|3051.6|209
1580781900000|2020-02-04 02:05:00|3059.1|3053.1|3060.7|3054.7|3060.7|3054.7|3058.4|3052.4|55
1580782200000|2020-02-04 02:10:00|3061.1|3055.1|3066.7|3060.7|3068.4|3062.4|3059.7|3053.7|228
1580782500000|2020-02-04 02:15:00|3066.6|3060.6|3068.1|3062.1|3068.7|3062.7|3065.7|3059.7|63
1580782800000|2020-02-04 02:20:00|3067.7|3061.7|3065.6|3059.6|3067.7|3061.7|3064.7|3058.7|95
1580783100000|2020-02-04 02:25:00|3065.2|3059.2|3066.2|3060.2|3066.7|3060.7|3064.2|3058.2|58
1580783400000|2020-02-04 02:30:00|3066.7|3060.7|3065.9|3059.9|3068.7|3062.7|3061.9|3055.9|205
1580783700000|2020-02-04 02:35:00|3066.1|3060.1|3061.6|3055.6|3068.7|3062.7|3061.6|3055.6|139
1580784000000|2020-02-04 02:40:00|3061.2|3055.2|3058.4|3052.4|3061.6|3055.6|3056.6|3050.6|140
1580784300000|2020-02-04 02:45:00|3058.9|3052.9|3059.2|3053.2|3060.6|3054.6|3056.6|3050.6|98
1580784600000|2020-02-04 02:50:00|3059.6|3053.6|3057.4|3051.4|3059.6|3053.6|3055.4|3049.4|105
1580784900000|2020-02-04 02:55:00|3056.9|3050.9|3053.6|3047.6|3056.9|3050.9|3052.6|3046.6|172
1580785200000|2020-02-04 03:00:00|3053.1|3047.1|3050.3|3044.3|3053.6|3047.6|3048.8|3042.8|100
1580785500000|2020-02-04 03:05:00|3050.6|3044.6|3048.8|3042.8|3052.8|3046.8|3048.8|3042.8|67
1580785800000|2020-02-04 03:10:00|3049.3|3043.3|3051.4|3045.4|3051.8|3045.8|3049.3|3043.3|23
1580786100000|2020-02-04 03:15:00|3051.1|3045.1|3051.4|3045.4|3051.4|3045.4|3048.6|3042.6|41
1580786400000|2020-02-04 03:20:00|3051.1|3045.1|3053.8|3047.8|3053.8|3047.8|3050.6|3044.6|95
1580786700000|2020-02-04 03:25:00|3053.6|3047.6|3052.6|3046.6|3055.4|3049.4|3052.6|3046.6|29
1580787000000|2020-02-04 03:30:00|3053.1|3047.1|3054.4|3048.4|3054.4|3048.4|3052.6|3046.6|49
1580787300000|2020-02-04 03:35:00|3054.6|3048.6|3057.4|3051.4|3058.6|3052.6|3054.6|3048.6|121
1580787600000|2020-02-04 03:40:00|3056.4|3050.4|3055.4|3049.4|3056.8|3050.8|3053.4|3047.4|79
1580787900000|2020-02-04 03:45:00|3055.6|3049.6|3055.4|3049.4|3057.4|3051.4|3054.4|3048.4|96
1580788200000|2020-02-04 03:50:00|3055.8|3049.8|3057.4|3051.4|3057.4|3051.4|3054.4|3048.4|26
1580788500000|2020-02-04 03:55:00|3054.8|3048.8|3055.9|3049.9|3057.4|3051.4|3054.8|3048.8|48
1580788800000|2020-02-04 04:00:00|3055.6|3049.6|3057.8|3051.8|3057.8|3051.8|3055.6|3049.6|29
1580789100000|2020-02-04 04:05:00|3058.6|3052.6|3059.4|3053.4|3059.6|3053.6|3058.6|3052.6|41
1580789400000|2020-02-04 04:10:00|3061.2|3055.2|3061.6|3055.6|3061.6|3055.6|3060.6|3054.6|64
1580789700000|2020-02-04 04:15:00|3061.9|3055.9|3061.6|3055.6|3062.4|3056.4|3061.4|3055.4|19
1580790000000|2020-02-04 04:20:00|3060.9|3054.9|3059.9|3053.9|3060.9|3054.9|3059.6|3053.6|22
1580790300000|2020-02-04 04:25:00|3059.6|3053.6|3061.6|3055.6|3062.4|3056.4|3059.6|3053.6|25
1580790600000|2020-02-04 04:30:00|3061.4|3055.4|3061.4|3055.4|3061.9|3055.9|3061.4|3055.4|16
1580790900000|2020-02-04 04:35:00|3058.6|3052.6|3058.6|3052.6|3059.6|3053.6|3058.4|3052.4|101
1580791200000|2020-02-04 04:40:00|3058.4|3052.4|3057.4|3051.4|3058.4|3052.4|3056.6|3050.6|26
1580791500000|2020-02-04 04:45:00|3057.9|3051.9|3057.9|3051.9|3058.6|3052.6|3057.6|3051.6|10
1580791800000|2020-02-04 04:50:00|3058.3|3052.3|3057.9|3051.9|3058.6|3052.6|3057.6|3051.6|13
1580792100000|2020-02-04 04:55:00|3058.1|3052.1|3058.9|3052.9|3058.9|3052.9|3058.1|3052.1|13
1580792400000|2020-02-04 05:00:00|3058.6|3052.6|3059.4|3053.4|3059.4|3053.4|3058.6|3052.6|12
1580792700000|2020-02-04 05:05:00|3059.6|3053.6|3060.4|3054.4|3060.4|3054.4|3059.4|3053.4|6
1580793000000|2020-02-04 05:10:00|3060.5|3054.5|3060|3054|3060.5|3054.5|3059.6|3053.6|15
1580793300000|2020-02-04 05:15:00|3060.3|3054.3|3061|3055|3061.5|3055.5|3060.3|3054.3|12
1580793600000|2020-02-04 05:20:00|3060.5|3054.5|3059.6|3053.6|3060.6|3054.6|3058.6|3052.6|16
1580793900000|2020-02-04 05:25:00|3059.1|3053.1|3059.1|3053.1|3059.6|3053.6|3058.6|3052.6|23
1580794200000|2020-02-04 05:30:00|3060.6|3054.6|3067.3|3061.3|3069.6|3063.6|3060.6|3054.6|156
1580794500000|2020-02-04 05:35:00|3067.6|3061.6|3062.5|3056.5|3069.1|3063.1|3061.6|3055.6|106
1580794800000|2020-02-04 05:40:00|3062.6|3056.6|3067|3061|3067.6|3061.6|3062.5|3056.5|105
1580795100000|2020-02-04 05:45:00|3067.5|3061.5|3066.5|3060.5|3068.6|3062.6|3066.5|3060.5|50
1580795400000|2020-02-04 05:50:00|3067|3061|3074.1|3068.1|3074.8|3068.8|3066.6|3060.6|149
1580795700000|2020-02-04 05:55:00|3074.6|3068.6|3071.7|3065.7|3074.6|3068.6|3071.7|3065.7|32
1580796000000|2020-02-04 06:00:00|3070.7|3064.7|3068|3062|3070.7|3064.7|3066.7|3060.7|115
1580796300000|2020-02-04 06:05:00|3067.7|3061.7|3068|3062|3070.7|3064.7|3067.5|3061.5|69
1580796600000|2020-02-04 06:10:00|3067.7|3061.7|3071.7|3065.7|3071.7|3065.7|3067.2|3061.2|73
1580796900000|2020-02-04 06:15:00|3070.7|3064.7|3070.7|3064.7|3071.7|3065.7|3069.7|3063.7|27
1580797200000|2020-02-04 06:20:00|3070.2|3064.2|3072.5|3066.5|3072.7|3066.7|3068.7|3062.7|86
1580797500000|2020-02-04 06:25:00|3072|3066|3071.7|3065.7|3073.5|3067.5|3071|3065|38
1580797800000|2020-02-04 06:30:00|3071.3|3065.3|3081.2|3075.2|3083.5|3077.5|3070|3064|249
1580798100000|2020-02-04 06:35:00|3081|3075|3082|3076|3082.7|3076.7|3077.5|3071.5|155
1580798400000|2020-02-04 06:40:00|3082.5|3076.5|3085.7|3079.7|3088.5|3082.5|3081.7|3075.7|124
1580798700000|2020-02-04 06:45:00|3085.5|3079.5|3084.7|3078.7|3085.7|3079.7|3082.5|3076.5|57
1580799000000|2020-02-04 06:50:00|3085|3079|3094.2|3088.2|3094.9|3088.9|3085|3079|312
1580799300000|2020-02-04 06:55:00|3093.7|3087.7|3085.7|3079.7|3094|3088|3085.7|3079.7|78
1580799600000|2020-02-04 07:00:00|3085.5|3079.5|3081|3075|3086|3080|3080.2|3074.2|90
1580799900000|2020-02-04 07:05:00|3081.2|3075.2|3079.7|3073.7|3082.7|3076.7|3078.7|3072.7|89
1580800200000|2020-02-04 07:10:00|3080.7|3074.7|3075.7|3069.7|3081.5|3075.5|3074.7|3068.7|104
1580800500000|2020-02-04 07:15:00|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.7|3070.7|65
1580800800000|2020-02-04 07:20:00|3078.7|3072.7|3083.7|3077.7|3083.7|3077.7|3077.4|3071.4|89
1580801100000|2020-02-04 07:25:00|3082.9|3076.9|3084|3078|3084.7|3078.7|3082.7|3076.7|36
1580801400000|2020-02-04 07:30:00|3083.7|3077.7|3080.7|3074.7|3084.7|3078.7|3076.9|3070.9|119
1580801700000|2020-02-04 07:35:00|3080.4|3074.4|3080.7|3074.7|3081.7|3075.7|3077.7|3071.7|23
1580802000000|2020-02-04 07:40:00|3080.4|3074.4|3074.9|3068.9|3080.7|3074.7|3074.7|3068.7|64
1580802300000|2020-02-04 07:45:00|3073.7|3067.7|3069.5|3063.5|3074.7|3068.7|3068.7|3062.7|80
1580802600000|2020-02-04 07:50:00|3070|3064|3072.7|3066.7|3072.9|3066.9|3070|3064|84
1580802900000|2020-02-04 07:55:00|3072.9|3066.9|3076.7|3070.7|3079|3073|3072.9|3066.9|31
1580803200000|2020-02-04 08:00:00|3075.7|3069.7|3083.4|3077.4|3083.4|3077.4|3074.2|3068.2|31
1580803500000|2020-02-04 08:05:00|3083.7|3077.7|3080.7|3074.7|3083.7|3077.7|3076.4|3070.4|63
1580803800000|2020-02-04 08:10:00|3080.4|3074.4|3077.4|3071.4|3080.4|3074.4|3077.4|3071.4|28
1580804100000|2020-02-04 08:15:00|3077.2|3071.2|3079.7|3073.7|3081.9|3075.9|3077.2|3071.2|22
1580804400000|2020-02-04 08:20:00|3079.9|3073.9|3083.9|3077.9|3084.7|3078.7|3079.9|3073.9|26
1580804700000|2020-02-04 08:25:00|3082.9|3076.9|3084.2|3078.2|3084.2|3078.2|3082.4|3076.4|40
1580805000000|2020-02-04 08:30:00|3083.9|3077.9|3085|3079|3086.7|3080.7|3082.7|3076.7|48
1580805300000|2020-02-04 08:35:00|3085.5|3079.5|3079.5|3073.5|3085.5|3079.5|3078.5|3072.5|38
1580805600000|2020-02-04 08:40:00|3080.5|3074.5|3080.5|3074.5|3081.5|3075.5|3079|3073|21
1580805900000|2020-02-04 08:45:00|3081|3075|3082|3076|3084.5|3078.5|3080|3074|20
1580806200000|2020-02-04 08:50:00|3081.7|3075.7|3083|3077|3083|3077|3078.7|3072.7|21
1580806500000|2020-02-04 08:55:00|3083.4|3077.4|3083|3077|3084|3078|3081.7|3075.7|18
1580806800000|2020-02-04 09:00:00|3082.7|3076.7|3083.7|3077.7|3087|3081|3081.7|3075.7|49
1580807100000|2020-02-04 09:05:00|3084.2|3078.2|3081.7|3075.7|3084.7|3078.7|3081.7|3075.7|7
1580807400000|2020-02-04 09:10:00|3082.2|3076.2|3086.7|3080.7|3086.9|3080.9|3082.2|3076.2|32
1580807700000|2020-02-04 09:15:00|3086.9|3080.9|3086.4|3080.4|3088.7|3082.7|3085.7|3079.7|29
1580808000000|2020-02-04 09:20:00|3085.9|3079.9|3089.2|3083.2|3089.2|3083.2|3085.9|3079.9|24
1580808300000|2020-02-04 09:25:00|3089.6|3083.6|3087.7|3081.7|3089.6|3083.6|3086.4|3080.4|36
1580808600000|2020-02-04 09:30:00|3087.1|3081.1|3086.9|3080.9|3087.7|3081.7|3084.7|3078.7|16
1580808900000|2020-02-04 09:35:00|3087.2|3081.2|3089.1|3083.1|3089.6|3083.6|3087.2|3081.2|31
1580809200000|2020-02-04 09:40:00|3089.2|3083.2|3088.7|3082.7|3089.6|3083.6|3087.9|3081.9|47
1580809500000|2020-02-04 09:45:00|3088.2|3082.2|3089.6|3083.6|3089.6|3083.6|3087.9|3081.9|28
1580809800000|2020-02-04 09:50:00|3088.6|3082.6|3088.8|3082.8|3089.6|3083.6|3088.3|3082.3|72
1580810100000|2020-02-04 09:55:00|3088.3|3082.3|3094.9|3088.9|3094.9|3088.9|3088.3|3082.3|92
1580810400000|2020-02-04 10:00:00|3094.8|3088.8|3098.6|3092.6|3099.1|3093.1|3094.8|3088.8|137
1580810700000|2020-02-04 10:05:00|3097.9|3091.9|3093.9|3087.9|3099.8|3093.8|3093.9|3087.9|71
1580811000000|2020-02-04 10:10:00|3093.8|3087.8|3090.9|3084.9|3093.8|3087.8|3090.9|3084.9|53
1580811300000|2020-02-04 10:15:00|3089.8|3083.8|3090.9|3084.9|3092.8|3086.8|3089.8|3083.8|67
1580811600000|2020-02-04 10:20:00|3091.1|3085.1|3092.8|3086.8|3092.8|3086.8|3091.1|3085.1|22
1580811900000|2020-02-04 10:25:00|3091.9|3085.9|3092.9|3086.9|3092.9|3086.9|3090.9|3084.9|20
1580812200000|2020-02-04 10:30:00|3094.8|3088.8|3094.1|3088.1|3096.8|3090.8|3093.8|3087.8|121
1580812500000|2020-02-04 10:35:00|3093.8|3087.8|3093.8|3087.8|3095.8|3089.8|3093.8|3087.8|26
1580812800000|2020-02-04 10:40:00|3094|3088|3095.1|3089.1|3095.1|3089.1|3093.8|3087.8|24
1580813100000|2020-02-04 10:45:00|3094.6|3088.6|3092.3|3086.3|3095.1|3089.1|3092.3|3086.3|10
1580813400000|2020-02-04 10:50:00|3092.5|3086.5|3093.3|3087.3|3093.8|3087.8|3092|3086|10
1580813700000|2020-02-04 10:55:00|3093|3087|3094.6|3088.6|3095.1|3089.1|3093|3087|11
1580814000000|2020-02-04 11:00:00|3094.8|3088.8|3095.8|3089.8|3097.6|3091.6|3094.8|3088.8|61
1580814300000|2020-02-04 11:05:00|3095.6|3089.6|3090.8|3084.8|3095.6|3089.6|3090.8|3084.8|30
1580814600000|2020-02-04 11:10:00|3091.1|3085.1|3095.8|3089.8|3096|3090|3089.6|3083.6|72
1580814900000|2020-02-04 11:15:00|3095.6|3089.6|3095.3|3089.3|3097.6|3091.6|3093.3|3087.3|84
1580815200000|2020-02-04 11:20:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|20
1580815500000|2020-02-04 11:25:00|3095.3|3089.3|3096|3090|3096|3090|3093.8|3087.8|34
1580815800000|2020-02-04 11:30:00|3095.3|3089.3|3094.5|3088.5|3095.8|3089.8|3093.8|3087.8|18
1580816100000|2020-02-04 11:35:00|3094|3088|3095.3|3089.3|3095.3|3089.3|3093.8|3087.8|23
1580816400000|2020-02-04 11:40:00|3095.1|3089.1|3097.6|3091.6|3097.6|3091.6|3094.8|3088.8|43
1580816700000|2020-02-04 11:45:00|3096.8|3090.8|3100|3094|3100.8|3094.8|3096.8|3090.8|70
1580817000000|2020-02-04 11:50:00|3100.3|3094.3|3100.3|3094.3|3101|3095|3099.8|3093.8|35
1580817300000|2020-02-04 11:55:00|3099.8|3093.8|3104.6|3098.6|3104.6|3098.6|3099.8|3093.8|134
1580817600000|2020-02-04 12:00:00|3105.6|3099.6|3103.6|3097.6|3105.6|3099.6|3102.8|3096.8|208
1580817900000|2020-02-04 12:05:00|3103.1|3097.1|3103.8|3097.8|3105|3099|3102.6|3096.6|85
1580818200000|2020-02-04 12:10:00|3103.6|3097.6|3104.6|3098.6|3105.1|3099.1|3102.3|3096.3|182
1580818500000|2020-02-04 12:15:00|3104.3|3098.3|3103.3|3097.3|3104.8|3098.8|3102.8|3096.8|132
1580818800000|2020-02-04 12:20:00|3103.1|3097.1|3104.6|3098.6|3104.8|3098.8|3102.6|3096.6|144
1580819100000|2020-02-04 12:25:00|3104.8|3098.8|3106.8|3100.8|3108.6|3102.6|3103.8|3097.8|221
1580819400000|2020-02-04 12:30:00|3106.6|3100.6|3107.1|3101.1|3107.8|3101.8|3104.3|3098.3|180
1580819700000|2020-02-04 12:35:00|3106.3|3100.3|3104|3098|3106.6|3100.6|3104|3098|201
1580820000000|2020-02-04 12:40:00|3104.6|3098.6|3106.8|3100.8|3107.6|3101.6|3104.6|3098.6|137
1580820300000|2020-02-04 12:45:00|3106.6|3100.6|3108.6|3102.6|3109.6|3103.6|3106.6|3100.6|338
1580820600000|2020-02-04 12:50:00|3109.6|3103.6|3108.6|3102.6|3109.6|3103.6|3107.6|3101.6|164
1580820900000|2020-02-04 12:55:00|3108.8|3102.8|3108.6|3102.6|3109.6|3103.6|3108.6|3102.6|45
1580821200000|2020-02-04 13:00:00|3109.6|3103.6|3105.8|3099.8|3109.6|3103.6|3105.7|3099.7|245
1580821500000|2020-02-04 13:05:00|3106.7|3100.7|3105.7|3099.7|3106.7|3100.7|3104.7|3098.7|87
1580821800000|2020-02-04 13:10:00|3106.2|3100.2|3108.2|3102.2|3108.8|3102.8|3106.2|3100.2|70
1580822100000|2020-02-04 13:15:00|3107.8|3101.8|3118.2|3112.2|3118.7|3112.7|3107.8|3101.8|446
1580822400000|2020-02-04 13:20:00|3117.7|3111.7|3113.3|3107.3|3117.7|3111.7|3110.7|3104.7|344
1580822700000|2020-02-04 13:25:00|3113.2|3107.2|3117|3111|3120|3114|3111.8|3105.8|300
1580823000000|2020-02-04 13:30:00|3117.4|3111.4|3118.3|3112.3|3120|3114|3114|3108|250
1580823300000|2020-02-04 13:35:00|3117|3111|3115|3109|3117|3111|3111.7|3105.7|289
1580823600000|2020-02-04 13:40:00|3114.8|3108.8|3114.4|3108.4|3116|3110|3110.8|3104.8|118
1580826600000|2020-02-04 14:30:00|3108.1|3102.1|3101.9|3095.9|3112.9|3106.9|3097.1|3091.1|1520
1580826900000|2020-02-04 14:35:00|3102.1|3096.1|3105.9|3099.9|3110.9|3104.9|3102.1|3096.1|930
1580827200000|2020-02-04 14:40:00|3106.1|3100.1|3107.1|3101.1|3111.1|3105.1|3105.1|3099.1|611
1580827500000|2020-02-04 14:45:00|3107.2|3101.2|3114.9|3108.9|3118.9|3112.9|3106.9|3100.9|1996
1580827800000|2020-02-04 14:50:00|3115.4|3109.4|3110.9|3104.9|3116.1|3110.1|3109.9|3103.9|715
1580828100000|2020-02-04 14:55:00|3111.7|3105.7|3111.7|3105.7|3115.7|3109.7|3110.9|3104.9|1048
1580828400000|2020-02-04 15:00:00|3111.9|3105.9|3107.4|3101.4|3112.1|3106.1|3106.7|3100.7|563
1580828700000|2020-02-04 15:05:00|3107.7|3101.7|3108.9|3102.9|3112.1|3106.1|3105.1|3099.1|1921
1580829000000|2020-02-04 15:10:00|3109.1|3103.1|3106.1|3100.1|3111.7|3105.7|3105.1|3099.1|448
1580829300000|2020-02-04 15:15:00|3106.7|3100.7|3099.3|3093.3|3107.1|3101.1|3099.3|3093.3|4570
1580829600000|2020-02-04 15:20:00|3099.4|3093.4|3099.3|3093.3|3101.1|3095.1|3097.1|3091.1|517
1580829900000|2020-02-04 15:25:00|3097.4|3091.4|3099.4|3093.4|3099.4|3093.4|3097.3|3091.3|431
1580830200000|2020-02-04 15:30:00|3098.3|3092.3|3092.3|3086.3|3098.3|3092.3|3091.4|3085.4|888
1580830500000|2020-02-04 15:35:00|3092.4|3086.4|3090.5|3084.5|3093.3|3087.3|3089.5|3083.5|656
1580830800000|2020-02-04 15:40:00|3090.8|3084.8|3089.5|3083.5|3093.5|3087.5|3088.8|3082.8|343
1580831100000|2020-02-04 15:45:00|3089.8|3083.8|3091.3|3085.3|3091.5|3085.5|3088.5|3082.5|433
1580831400000|2020-02-04 15:50:00|3091.1|3085.1|3093.3|3087.3|3094.3|3088.3|3088.1|3082.1|405
1580831700000|2020-02-04 15:55:00|3092.5|3086.5|3088.5|3082.5|3094.5|3088.5|3086.3|3080.3|415
1580832000000|2020-02-04 16:00:00|3088.8|3082.8|3093.5|3087.5|3094.1|3088.1|3088.8|3082.8|378
1580832300000|2020-02-04 16:05:00|3093.3|3087.3|3093.3|3087.3|3097.8|3091.8|3092.5|3086.5|510
1580832600000|2020-02-04 16:10:00|3093.5|3087.5|3098.3|3092.3|3099.5|3093.5|3093.3|3087.3|2155
1580832900000|2020-02-04 16:15:00|3097.5|3091.5|3100.3|3094.3|3100.5|3094.5|3097.5|3091.5|227
1580833200000|2020-02-04 16:20:00|3100.5|3094.5|3101.3|3095.3|3104.3|3098.3|3100.5|3094.5|418
1580833500000|2020-02-04 16:25:00|3101.5|3095.5|3101.5|3095.5|3103.5|3097.5|3101.3|3095.3|386
1580833800000|2020-02-04 16:30:00|3102.1|3096.1|3100.5|3094.5|3104.5|3098.5|3099.5|3093.5|301
1580834100000|2020-02-04 16:35:00|3099.5|3093.5|3101.5|3095.5|3101.5|3095.5|3097.5|3091.5|472
1580834400000|2020-02-04 16:40:00|3101.3|3095.3|3104.3|3098.3|3105.3|3099.3|3100.8|3094.8|339
1580834700000|2020-02-04 16:45:00|3105.3|3099.3|3103.3|3097.3|3105.3|3099.3|3102.1|3096.1|826
1580835000000|2020-02-04 16:50:00|3103.1|3097.1|3106.3|3100.3|3107.1|3101.1|3102.3|3096.3|2929
1580835300000|2020-02-04 16:55:00|3106.1|3100.1|3102.3|3096.3|3107.5|3101.5|3101.5|3095.5|261
1580835600000|2020-02-04 17:00:00|3102|3096|3097.3|3091.3|3102.5|3096.5|3096.1|3090.1|260
1580835900000|2020-02-04 17:05:00|3097.1|3091.1|3089.3|3083.3|3097.1|3091.1|3085.5|3079.5|546
1580836200000|2020-02-04 17:10:00|3089.6|3083.6|3090.5|3084.5|3092.5|3086.5|3088.5|3082.5|213
1580836500000|2020-02-04 17:15:00|3090.3|3084.3|3091.3|3085.3|3092.1|3086.1|3089.3|3083.3|264
1580836800000|2020-02-04 17:20:00|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3089.5|3083.5|218
1580837100000|2020-02-04 17:25:00|3090.3|3084.3|3095.5|3089.5|3096.1|3090.1|3090.3|3084.3|285
1580837400000|2020-02-04 17:30:00|3095.3|3089.3|3091.3|3085.3|3095.5|3089.5|3090.5|3084.5|167
1580837700000|2020-02-04 17:35:00|3091.1|3085.1|3092.3|3086.3|3095.1|3089.1|3090.3|3084.3|214
1580838000000|2020-02-04 17:40:00|3092.8|3086.8|3092.1|3086.1|3095.1|3089.1|3091.3|3085.3|1327
1580838300000|2020-02-04 17:45:00|3091.8|3085.8|3091.3|3085.3|3094.1|3088.1|3089.5|3083.5|346
1580838600000|2020-02-04 17:50:00|3091.8|3085.8|3090.1|3084.1|3095.3|3089.3|3090.1|3084.1|492
1580838900000|2020-02-04 17:55:00|3090.3|3084.3|3090.3|3084.3|3093.1|3087.1|3089.5|3083.5|225
1580839200000|2020-02-04 18:00:00|3090.1|3084.1|3090.1|3084.1|3093.1|3087.1|3090.1|3084.1|206
1580839500000|2020-02-04 18:05:00|3089.8|3083.8|3092.1|3086.1|3092.1|3086.1|3089.5|3083.5|157
1580839800000|2020-02-04 18:10:00|3091.5|3085.5|3087.3|3081.3|3092.1|3086.1|3086.5|3080.5|250
1580840100000|2020-02-04 18:15:00|3087.5|3081.5|3087.8|3081.8|3090.2|3084.2|3086.5|3080.5|289
1580840400000|2020-02-04 18:20:00|3087.5|3081.5|3087.3|3081.3|3089.2|3083.2|3086.5|3080.5|268
1580840700000|2020-02-04 18:25:00|3087.7|3081.7|3084.2|3078.2|3088.2|3082.2|3080.5|3074.5|532
1580841000000|2020-02-04 18:30:00|3083.5|3077.5|3084.3|3078.3|3088.3|3082.3|3083.2|3077.2|501
1580841300000|2020-02-04 18:35:00|3084.2|3078.2|3083.2|3077.2|3085.2|3079.2|3082.3|3076.3|704
1580841600000|2020-02-04 18:40:00|3082.8|3076.8|3084.2|3078.2|3085.3|3079.3|3081.5|3075.5|269
1580841900000|2020-02-04 18:45:00|3084.5|3078.5|3085.4|3079.4|3086.2|3080.2|3083.3|3077.3|128
1580842200000|2020-02-04 18:50:00|3085.2|3079.2|3083.4|3077.4|3085.5|3079.5|3082.9|3076.9|470
1580842500000|2020-02-04 18:55:00|3083.2|3077.2|3084.4|3078.4|3085.2|3079.2|3081.5|3075.5|426
1580842800000|2020-02-04 19:00:00|3084.2|3078.2|3088.5|3082.5|3088.5|3082.5|3083.2|3077.2|339
1580843100000|2020-02-04 19:05:00|3089.4|3083.4|3092.4|3086.4|3095.2|3089.2|3088.5|3082.5|381
1580843400000|2020-02-04 19:10:00|3092.2|3086.2|3091.2|3085.2|3094.5|3088.5|3087.2|3081.2|2086
1580843700000|2020-02-04 19:15:00|3091.5|3085.5|3094.4|3088.4|3094.5|3088.5|3090.2|3084.2|4368
1580864400000|2020-02-05 01:00:00|3100.3|3094.3|3097.5|3091.5|3100.3|3094.3|3083|3077|578
1580864700000|2020-02-05 01:05:00|3097.3|3091.3|3094.5|3088.5|3100.3|3094.3|3093.5|3087.5|274
1580865000000|2020-02-05 01:10:00|3093.5|3087.5|3101.2|3095.2|3101.5|3095.5|3093.5|3087.5|195
1580865300000|2020-02-05 01:15:00|3100.7|3094.7|3099.3|3093.3|3105.5|3099.5|3098.8|3092.8|140
1580865600000|2020-02-05 01:20:00|3098.8|3092.8|3105.5|3099.5|3105.5|3099.5|3098.5|3092.5|60
1580865900000|2020-02-05 01:25:00|3105.3|3099.3|3107.8|3101.8|3110.5|3104.5|3105.3|3099.3|122
1580866200000|2020-02-05 01:30:00|3107.5|3101.5|3105.7|3099.7|3108.5|3102.5|3105.7|3099.7|46
1580866500000|2020-02-05 01:35:00|3104.7|3098.7|3111.2|3105.2|3111.5|3105.5|3103.5|3097.5|122
1580866800000|2020-02-05 01:40:00|3111|3105|3109.5|3103.5|3114.5|3108.5|3108.5|3102.5|159
1580867100000|2020-02-05 01:45:00|3110.1|3104.1|3111.5|3105.5|3113.3|3107.3|3110.1|3104.1|92
1580867400000|2020-02-05 01:50:00|3111.2|3105.2|3118.7|3112.7|3120.4|3114.4|3110.9|3104.9|250
1580867700000|2020-02-05 01:55:00|3118.5|3112.5|3114.7|3108.7|3120.5|3114.5|3114.7|3108.7|75
1580868000000|2020-02-05 02:00:00|3114.5|3108.5|3112.2|3106.2|3114.5|3108.5|3111.2|3105.2|97
1580868300000|2020-02-05 02:05:00|3111.7|3105.7|3110.5|3104.5|3114.5|3108.5|3110.5|3104.5|45
1580868600000|2020-02-05 02:10:00|3109.5|3103.5|3111.7|3105.7|3112.5|3106.5|3109.5|3103.5|86
1580868900000|2020-02-05 02:15:00|3111.5|3105.5|3114.5|3108.5|3114.5|3108.5|3110.5|3104.5|69
1580869200000|2020-02-05 02:20:00|3114.4|3108.4|3118.4|3112.4|3118.9|3112.9|3114.4|3108.4|56
1580869500000|2020-02-05 02:25:00|3118.1|3112.1|3116.6|3110.6|3118.1|3112.1|3114.6|3108.6|60
1580869800000|2020-02-05 02:30:00|3116.1|3110.1|3121.2|3115.2|3121.6|3115.6|3114.6|3108.6|201
1580870100000|2020-02-05 02:35:00|3121.6|3115.6|3126.6|3120.6|3128.6|3122.6|3121.2|3115.2|305
1580870400000|2020-02-05 02:40:00|3127.6|3121.6|3130.2|3124.2|3130.2|3124.2|3126.2|3120.2|115
1580870700000|2020-02-05 02:45:00|3132.6|3126.6|3126.9|3120.9|3133.6|3127.6|3126.6|3120.6|160
1580871000000|2020-02-05 02:50:00|3126.6|3120.6|3128.6|3122.6|3129.6|3123.6|3125.8|3119.8|59
1580871300000|2020-02-05 02:55:00|3129.6|3123.6|3125.4|3119.4|3129.6|3123.6|3125.4|3119.4|57
1580871600000|2020-02-05 03:00:00|3124.6|3118.6|3123.9|3117.9|3126.9|3120.9|3119.6|3113.6|169
1580871900000|2020-02-05 03:05:00|3122.9|3116.9|3120.6|3114.6|3123.6|3117.6|3118.6|3112.6|98
1580872200000|2020-02-05 03:10:00|3120.3|3114.3|3116.6|3110.6|3122.6|3116.6|3116.4|3110.4|73
1580872500000|2020-02-05 03:15:00|3115.9|3109.9|3121.4|3115.4|3121.4|3115.4|3115.6|3109.6|60
1580872800000|2020-02-05 03:20:00|3121.6|3115.6|3124.9|3118.9|3125.6|3119.6|3121.6|3115.6|80
1580873100000|2020-02-05 03:25:00|3125.2|3119.2|3123.6|3117.6|3125.9|3119.9|3123.1|3117.1|26
1580873400000|2020-02-05 03:30:00|3123.8|3117.8|3122.6|3116.6|3124.4|3118.4|3122|3116|44
1580873700000|2020-02-05 03:35:00|3122.9|3116.9|3124.1|3118.1|3125.6|3119.6|3122.6|3116.6|21
1580874000000|2020-02-05 03:40:00|3123.9|3117.9|3122.6|3116.6|3124.6|3118.6|3122.6|3116.6|11
1580874300000|2020-02-05 03:45:00|3122.4|3116.4|3124.4|3118.4|3124.4|3118.4|3122.4|3116.4|42
1580874600000|2020-02-05 03:50:00|3123.6|3117.6|3122.6|3116.6|3123.6|3117.6|3122.4|3116.4|226
1580874900000|2020-02-05 03:55:00|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|9
1580875200000|2020-02-05 04:00:00|3121.3|3115.3|3121.6|3115.6|3122.4|3116.4|3120.6|3114.6|14
1580875500000|2020-02-05 04:05:00|3121.9|3115.9|3122.4|3116.4|3122.4|3116.4|3121.6|3115.6|8
1580875800000|2020-02-05 04:10:00|3121.9|3115.9|3120.1|3114.1|3121.9|3115.9|3120.1|3114.1|19
1580876100000|2020-02-05 04:15:00|3120.6|3114.6|3121.6|3115.6|3121.6|3115.6|3119.6|3113.6|18
1580876400000|2020-02-05 04:20:00|3121.4|3115.4|3121.6|3115.6|3121.6|3115.6|3120.6|3114.6|12
1580876700000|2020-02-05 04:25:00|3120.9|3114.9|3121.9|3115.9|3122.4|3116.4|3120.6|3114.6|39
1580877000000|2020-02-05 04:30:00|3121.6|3115.6|3126.4|3120.4|3127.4|3121.4|3121.4|3115.4|83
1580877300000|2020-02-05 04:35:00|3126.8|3120.8|3127.4|3121.4|3129.4|3123.4|3126.8|3120.8|96
1580877600000|2020-02-05 04:40:00|3126.4|3120.4|3124.6|3118.6|3126.4|3120.4|3124.6|3118.6|59
1580877900000|2020-02-05 04:45:00|3124.9|3118.9|3123.9|3117.9|3125.4|3119.4|3123.6|3117.6|15
1580878200000|2020-02-05 04:50:00|3123.6|3117.6|3124.9|3118.9|3125.6|3119.6|3123.6|3117.6|17
1580878500000|2020-02-05 04:55:00|3125.2|3119.2|3124.6|3118.6|3125.4|3119.4|3124.6|3118.6|6
1580878800000|2020-02-05 05:00:00|3123.6|3117.6|3123.4|3117.4|3123.6|3117.6|3122.9|3116.9|13
1580879100000|2020-02-05 05:05:00|3123.1|3117.1|3125.6|3119.6|3126.4|3120.4|3123.1|3117.1|31
1580879400000|2020-02-05 05:10:00|3124.9|3118.9|3124.9|3118.9|3124.9|3118.9|3124.6|3118.6|7
1580879700000|2020-02-05 05:15:00|3125.6|3119.6|3126.1|3120.1|3126.6|3120.6|3125.6|3119.6|12
1580880000000|2020-02-05 05:20:00|3126.6|3120.6|3126.3|3120.3|3128.1|3122.1|3126|3120|40
1580880300000|2020-02-05 05:25:00|3126.6|3120.6|3126.6|3120.6|3127.1|3121.1|3126.1|3120.1|17
1580880600000|2020-02-05 05:30:00|3125.6|3119.6|3122.4|3116.4|3125.9|3119.9|3120.6|3114.6|111
1580880900000|2020-02-05 05:35:00|3122.3|3116.3|3116.6|3110.6|3122.4|3116.4|3116.6|3110.6|148
1580881200000|2020-02-05 05:40:00|3116.4|3110.4|3119.1|3113.1|3121.5|3115.5|3116.4|3110.4|65
1580881500000|2020-02-05 05:45:00|3118.8|3112.8|3120.6|3114.6|3120.6|3114.6|3118.6|3112.6|30
1580881800000|2020-02-05 05:50:00|3119.8|3113.8|3121.6|3115.6|3121.6|3115.6|3119.6|3113.6|13
1580882100000|2020-02-05 05:55:00|3122.6|3116.6|3119.6|3113.6|3122.6|3116.6|3117.6|3111.6|34
1580882400000|2020-02-05 06:00:00|3119.1|3113.1|3117.6|3111.6|3122|3116|3117.6|3111.6|48
1580882700000|2020-02-05 06:05:00|3117.1|3111.1|3119.5|3113.5|3119.5|3113.5|3115.6|3109.6|74
1580883000000|2020-02-05 06:10:00|3119.3|3113.3|3117.7|3111.7|3120.7|3114.7|3117.7|3111.7|58
1580883300000|2020-02-05 06:15:00|3118|3112|3116.7|3110.7|3118|3112|3116.7|3110.7|10
1580883600000|2020-02-05 06:20:00|3116.2|3110.2|3114.3|3108.3|3116.2|3110.2|3113.7|3107.7|28
1580883900000|2020-02-05 06:25:00|3112.7|3106.7|3113.7|3107.7|3114|3108|3112.7|3106.7|71
1580884200000|2020-02-05 06:30:00|3112.7|3106.7|3119.7|3113.7|3119.7|3113.7|3112.7|3106.7|69
1580884500000|2020-02-05 06:35:00|3119.9|3113.9|3127.4|3121.4|3131.7|3125.7|3119.9|3113.9|282
1580884800000|2020-02-05 06:40:00|3127.2|3121.2|3136.7|3130.7|3136.7|3130.7|3127.2|3121.2|462
1580885100000|2020-02-05 06:45:00|3136|3130|3134.7|3128.7|3136|3130|3131.7|3125.7|126
1580885400000|2020-02-05 06:50:00|3133.7|3127.7|3136.7|3130.7|3138.5|3132.5|3132.7|3126.7|235
1580885700000|2020-02-05 06:55:00|3135.7|3129.7|3136.7|3130.7|3137.5|3131.5|3133.5|3127.5|110
1580886000000|2020-02-05 07:00:00|3136.4|3130.4|3140.5|3134.5|3142.5|3136.5|3135.5|3129.5|239
1580886300000|2020-02-05 07:05:00|3140|3134|3137.5|3131.5|3141.5|3135.5|3136.5|3130.5|99
1580886600000|2020-02-05 07:10:00|3137|3131|3139.5|3133.5|3139.5|3133.5|3133.7|3127.7|77
1580886900000|2020-02-05 07:15:00|3139.3|3133.3|3148.5|3142.5|3150.5|3144.5|3138.7|3132.7|419
1580887200000|2020-02-05 07:20:00|3148|3142|3152.7|3146.7|3153.7|3147.7|3147.7|3141.7|488
1580887500000|2020-02-05 07:25:00|3152.9|3146.9|3147.7|3141.7|3153.7|3147.7|3147.7|3141.7|92
1580887800000|2020-02-05 07:30:00|3146.7|3140.7|3150.7|3144.7|3151.7|3145.7|3146.7|3140.7|65
1580888100000|2020-02-05 07:35:00|3150.5|3144.5|3153.7|3147.7|3160.5|3154.5|3150.5|3144.5|243
1580888400000|2020-02-05 07:40:00|3153.5|3147.5|3151.5|3145.5|3155.3|3149.3|3151.5|3145.5|91
1580888700000|2020-02-05 07:45:00|3150.7|3144.7|3150.5|3144.5|3151.7|3145.7|3149.7|3143.7|44
1580889000000|2020-02-05 07:50:00|3150.7|3144.7|3147.5|3141.5|3151.2|3145.2|3147.5|3141.5|70
1580889300000|2020-02-05 07:55:00|3146.7|3140.7|3141.7|3135.7|3147.5|3141.5|3138.5|3132.5|253
1580889600000|2020-02-05 08:00:00|3141.5|3135.5|3142.7|3136.7|3145.7|3139.7|3140.5|3134.5|188
1580889900000|2020-02-05 08:05:00|3143|3137|3139.5|3133.5|3143|3137|3138|3132|87
1580890200000|2020-02-05 08:10:00|3139.3|3133.3|3140|3134|3141.5|3135.5|3137.5|3131.5|58
1580890500000|2020-02-05 08:15:00|3140.7|3134.7|3141|3135|3141.5|3135.5|3139|3133|23
1580890800000|2020-02-05 08:20:00|3140.7|3134.7|3140.7|3134.7|3141|3135|3138.4|3132.4|106
1580891100000|2020-02-05 08:25:00|3140.5|3134.5|3144|3138|3145.3|3139.3|3140|3134|166
1580891400000|2020-02-05 08:30:00|3143.5|3137.5|3149.3|3143.3|3151.3|3145.3|3143.5|3137.5|190
1580891700000|2020-02-05 08:35:00|3149.1|3143.1|3155.3|3149.3|3156.3|3150.3|3146.3|3140.3|129
1580892000000|2020-02-05 08:40:00|3155|3149|3153.2|3147.2|3155.3|3149.3|3152.9|3146.9|369
1580892300000|2020-02-05 08:45:00|3153.4|3147.4|3153.4|3147.4|3156.7|3150.7|3152.9|3146.9|144
1580892600000|2020-02-05 08:50:00|3153.7|3147.7|3152.9|3146.9|3155.2|3149.2|3152.9|3146.9|119
1580892900000|2020-02-05 08:55:00|3151.5|3145.5|3150.7|3144.7|3153|3147|3150.7|3144.7|247
1580893200000|2020-02-05 09:00:00|3150.9|3144.9|3148.7|3142.7|3150.9|3144.9|3145.7|3139.7|127
1580893500000|2020-02-05 09:05:00|3148.9|3142.9|3157.5|3151.5|3157.7|3151.7|3148.5|3142.5|104
1580893800000|2020-02-05 09:10:00|3156.7|3150.7|3150.9|3144.9|3156.7|3150.7|3150.9|3144.9|111
1580894100000|2020-02-05 09:15:00|3151.2|3145.2|3160.5|3154.5|3160.5|3154.5|3151.2|3145.2|153
1580894400000|2020-02-05 09:20:00|3160.2|3154.2|3163.2|3157.2|3163.9|3157.9|3159.2|3153.2|210
1580894700000|2020-02-05 09:25:00|3163.7|3157.7|3162.9|3156.9|3166.9|3160.9|3162.9|3156.9|357
1580895000000|2020-02-05 09:30:00|3163.4|3157.4|3162.9|3156.9|3166.6|3160.6|3162.6|3156.6|88
1580895300000|2020-02-05 09:35:00|3163.6|3157.6|3171.6|3165.6|3171.9|3165.9|3163.6|3157.6|530
1580895600000|2020-02-05 09:40:00|3171.2|3165.2|3175.2|3169.2|3175.9|3169.9|3170.6|3164.6|297
1580895900000|2020-02-05 09:45:00|3175.6|3169.6|3175.9|3169.9|3177.6|3171.6|3174.2|3168.2|275
1580896200000|2020-02-05 09:50:00|3176.6|3170.6|3176.8|3170.8|3177.8|3171.8|3175.9|3169.9|113
1580896500000|2020-02-05 09:55:00|3175.9|3169.9|3180.9|3174.9|3180.9|3174.9|3172.8|3166.8|312
1580896800000|2020-02-05 10:00:00|3180.8|3174.8|3173.6|3167.6|3180.8|3174.8|3173.6|3167.6|80
1580897100000|2020-02-05 10:05:00|3174.1|3168.1|3172.8|3166.8|3174.6|3168.6|3170.9|3164.9|197
1580897400000|2020-02-05 10:10:00|3172.6|3166.6|3172.3|3166.3|3174.1|3168.1|3171.8|3165.8|67
1580897700000|2020-02-05 10:15:00|3171.9|3165.9|3174.6|3168.6|3175.9|3169.9|3171.9|3165.9|91
1580898000000|2020-02-05 10:20:00|3175.6|3169.6|3175.3|3169.3|3176.3|3170.3|3174.6|3168.6|32
1580898300000|2020-02-05 10:25:00|3175|3169|3175|3169|3176.3|3170.3|3174.6|3168.6|60
1580898600000|2020-02-05 10:30:00|3175.6|3169.6|3175.8|3169.8|3176.6|3170.6|3175|3169|51
1580898900000|2020-02-05 10:35:00|3175.6|3169.6|3172|3166|3176.3|3170.3|3171.8|3165.8|86
1580899200000|2020-02-05 10:40:00|3172.3|3166.3|3171|3165|3172.3|3166.3|3171|3165|22
1580899500000|2020-02-05 10:45:00|3173.4|3167.4|3172.3|3166.3|3173.8|3167.8|3172|3166|65
1580899800000|2020-02-05 10:50:00|3172.1|3166.1|3173.6|3167.6|3174.6|3168.6|3172.1|3166.1|19
1580900100000|2020-02-05 10:55:00|3172.8|3166.8|3174.6|3168.6|3175.3|3169.3|3172.6|3166.6|61
1580900400000|2020-02-05 11:00:00|3174.2|3168.2|3171.8|3165.8|3174.6|3168.6|3171.6|3165.6|90
1580900700000|2020-02-05 11:05:00|3171.6|3165.6|3171.3|3165.3|3173.6|3167.6|3171|3165|41
1580901000000|2020-02-05 11:10:00|3171|3165|3171.1|3165.1|3172.1|3166.1|3170.6|3164.6|63
1580901300000|2020-02-05 11:15:00|3171.6|3165.6|3172.1|3166.1|3172.6|3166.6|3170.8|3164.8|30
1580901600000|2020-02-05 11:20:00|3171.8|3165.8|3173.6|3167.6|3173.6|3167.6|3171.1|3165.1|25
1580901900000|2020-02-05 11:25:00|3173.1|3167.1|3173.6|3167.6|3173.6|3167.6|3173.1|3167.1|17
1580902200000|2020-02-05 11:30:00|3172.6|3166.6|3171.1|3165.1|3172.8|3166.8|3171.1|3165.1|52
1580902500000|2020-02-05 11:35:00|3170.6|3164.6|3167.6|3161.6|3171.1|3165.1|3167.6|3161.6|190
1580902800000|2020-02-05 11:40:00|3166.6|3160.6|3165.6|3159.6|3166.6|3160.6|3164.6|3158.6|82
1580903100000|2020-02-05 11:45:00|3165.9|3159.9|3163.6|3157.6|3168.8|3162.8|3163|3157|75
1580903400000|2020-02-05 11:50:00|3163.8|3157.8|3162.8|3156.8|3164.1|3158.1|3162|3156|54
1580903700000|2020-02-05 11:55:00|3163|3157|3162|3156|3163|3157|3162|3156|98
1580904000000|2020-02-05 12:00:00|3162.3|3156.3|3164.8|3158.8|3165.4|3159.4|3160|3154|113
1580904300000|2020-02-05 12:05:00|3164.3|3158.3|3164.3|3158.3|3164.8|3158.8|3162.8|3156.8|44
1580904600000|2020-02-05 12:10:00|3164.6|3158.6|3167.6|3161.6|3168.6|3162.6|3164.6|3158.6|47
1580904900000|2020-02-05 12:15:00|3166.8|3160.8|3166.9|3160.9|3167.2|3161.2|3164.2|3158.2|68
1580905200000|2020-02-05 12:20:00|3166.6|3160.6|3166|3160|3168.6|3162.6|3164.8|3158.8|99
1580905500000|2020-02-05 12:25:00|3166.3|3160.3|3167.1|3161.1|3167.1|3161.1|3165.3|3159.3|21
1580905800000|2020-02-05 12:30:00|3166.8|3160.8|3172.1|3166.1|3172.1|3166.1|3165.8|3159.8|57
1580906100000|2020-02-05 12:35:00|3171.8|3165.8|3171.8|3165.8|3172.1|3166.1|3168.1|3162.1|75
1580906400000|2020-02-05 12:40:00|3172.1|3166.1|3171.1|3165.1|3172.8|3166.8|3170.3|3164.3|45
1580906700000|2020-02-05 12:45:00|3171.6|3165.6|3173.3|3167.3|3173.6|3167.6|3171.6|3165.6|84
1580907000000|2020-02-05 12:50:00|3173.6|3167.6|3175.6|3169.6|3175.6|3169.6|3173.6|3167.6|70
1580907300000|2020-02-05 12:55:00|3175|3169|3175.8|3169.8|3176.5|3170.5|3170.8|3164.8|156
1580907600000|2020-02-05 13:00:00|3176.5|3170.5|3172|3166|3176.5|3170.5|3171|3165|142
1580907900000|2020-02-05 13:05:00|3171.8|3165.8|3173.6|3167.6|3173.6|3167.6|3168.3|3162.3|105
1580908200000|2020-02-05 13:10:00|3173.8|3167.8|3176.8|3170.8|3178.6|3172.6|3173.8|3167.8|124
1580908500000|2020-02-05 13:15:00|3177|3171|3178.8|3172.8|3179.6|3173.6|3177|3171|113
1580908800000|2020-02-05 13:20:00|3179.2|3173.2|3184|3178|3184.8|3178.8|3177|3171|287
1580909100000|2020-02-05 13:25:00|3183.8|3177.8|3179.2|3173.2|3183.8|3177.8|3177.7|3171.7|130
1580909400000|2020-02-05 13:30:00|3179.5|3173.5|3178.7|3172.7|3179.8|3173.8|3177.3|3171.3|67
1580909700000|2020-02-05 13:35:00|3177.8|3171.8|3180.8|3174.8|3181.8|3175.8|3177.8|3171.8|85
1580910000000|2020-02-05 13:40:00|3180.9|3174.9|3183.7|3177.7|3183.9|3177.9|3180.9|3174.9|200
1580913000000|2020-02-05 14:30:00|3183.9|3177.9|3167.7|3161.7|3185.1|3179.1|3164.7|3158.7|2305
1580913300000|2020-02-05 14:35:00|3167.2|3161.2|3170.9|3164.9|3172.7|3166.7|3165.9|3159.9|846
1580913600000|2020-02-05 14:40:00|3170.7|3164.7|3156.7|3150.7|3170.7|3164.7|3155.9|3149.9|920
1580913900000|2020-02-05 14:45:00|3156.2|3150.2|3155.7|3149.7|3159.1|3153.1|3153.7|3147.7|663
1580914200000|2020-02-05 14:50:00|3154.7|3148.7|3150.7|3144.7|3157.4|3151.4|3150.1|3144.1|753
1580914500000|2020-02-05 14:55:00|3150.1|3144.1|3144.7|3138.7|3150.9|3144.9|3142.3|3135.3|695
1580914800000|2020-02-05 15:00:00|3145.3|3139.3|3147.7|3141.7|3148.7|3142.7|3144.7|3138.7|698
1580915100000|2020-02-05 15:05:00|3146.7|3140.7|3143.7|3137.7|3150.7|3144.7|3143.7|3137.7|802
1580915400000|2020-02-05 15:10:00|3143.2|3137.2|3132.9|3126.9|3143.7|3137.7|3131.1|3125.1|787
1580915700000|2020-02-05 15:15:00|3132.4|3126.4|3136.1|3130.1|3136.7|3130.7|3131.9|3125.9|644
1580916000000|2020-02-05 15:20:00|3136.7|3130.7|3138.9|3132.9|3141.4|3135.4|3134.7|3128.7|1066
1580916300000|2020-02-05 15:25:00|3138.7|3132.7|3138.7|3132.7|3140.7|3134.7|3136.7|3130.7|840
1580916600000|2020-02-05 15:30:00|3138.5|3132.5|3145.7|3139.7|3147.4|3141.4|3136.1|3130.1|583
1580916900000|2020-02-05 15:35:00|3145.5|3139.5|3146.7|3140.7|3147.7|3141.7|3142.1|3136.1|495
1580917200000|2020-02-05 15:40:00|3146.1|3140.1|3146.1|3140.1|3146.7|3140.7|3141.1|3135.1|446
1580917500000|2020-02-05 15:45:00|3145.9|3139.9|3140.1|3134.1|3145.9|3139.9|3139.1|3133.1|317
1580917800000|2020-02-05 15:50:00|3139.4|3133.4|3137.7|3131.7|3141.9|3135.9|3135.9|3129.9|340
1580918100000|2020-02-05 15:55:00|3137.4|3131.4|3136.7|3130.7|3139.7|3133.7|3135.7|3129.7|359
1580918400000|2020-02-05 16:00:00|3136.5|3130.5|3135.7|3129.7|3136.7|3130.7|3133.2|3127.2|439
1580918700000|2020-02-05 16:05:00|3135.9|3129.9|3135.7|3129.7|3139.7|3133.7|3133.7|3127.7|518
1580919000000|2020-02-05 16:10:00|3135.5|3129.5|3137.9|3131.9|3138.1|3132.1|3133.7|3127.7|320
1580919300000|2020-02-05 16:15:00|3137.7|3131.7|3138.7|3132.7|3139.1|3133.1|3135.7|3129.7|264
1580919600000|2020-02-05 16:20:00|3138.4|3132.4|3135.9|3129.9|3138.7|3132.7|3135.5|3129.5|232
1580919900000|2020-02-05 16:25:00|3135.7|3129.7|3131.7|3125.7|3135.7|3129.7|3129.7|3123.7|748
1580920200000|2020-02-05 16:30:00|3131.1|3125.1|3129.4|3123.4|3132.1|3126.1|3129.4|3123.4|357
1580920500000|2020-02-05 16:35:00|3129.7|3123.7|3132.7|3126.7|3132.9|3126.9|3129.1|3123.1|267
1580920800000|2020-02-05 16:40:00|3132.1|3126.1|3130.7|3124.7|3132.7|3126.7|3130.7|3124.7|156
1580921100000|2020-02-05 16:45:00|3130.9|3124.9|3134.7|3128.7|3135.7|3129.7|3129.7|3123.7|311
1580921400000|2020-02-05 16:50:00|3133.9|3127.9|3138.7|3132.7|3138.9|3132.9|3133.7|3127.7|297
1580921700000|2020-02-05 16:55:00|3138.1|3132.1|3139.7|3133.7|3139.7|3133.7|3135.7|3129.7|434
1580922000000|2020-02-05 17:00:00|3138.9|3132.9|3139.7|3133.7|3141.7|3135.7|3138.7|3132.7|360
1580922300000|2020-02-05 17:05:00|3138.9|3132.9|3139.9|3133.9|3140.8|3134.8|3137.7|3131.7|405
1580922600000|2020-02-05 17:10:00|3139.8|3133.8|3136.8|3130.8|3139.8|3133.8|3135.9|3129.9|160
1580922900000|2020-02-05 17:15:00|3135.9|3129.9|3134.1|3128.1|3136.8|3130.8|3133.9|3127.9|298
1580923200000|2020-02-05 17:20:00|3134.8|3128.8|3132.8|3126.8|3134.8|3128.8|3132.8|3126.8|198
1580923500000|2020-02-05 17:25:00|3132.1|3126.1|3133.8|3127.8|3134.1|3128.1|3131.8|3125.8|208
1580923800000|2020-02-05 17:30:00|3134.1|3128.1|3133.8|3127.8|3134.1|3128.1|3132.5|3126.5|161
1580924100000|2020-02-05 17:35:00|3133.5|3127.5|3132|3126|3133.8|3127.8|3131.8|3125.8|203
1580924400000|2020-02-05 17:40:00|3132.8|3126.8|3133.8|3127.8|3134.8|3128.8|3131.4|3125.4|215
1580924700000|2020-02-05 17:45:00|3132.8|3126.8|3131.8|3125.8|3133.2|3127.2|3131.8|3125.8|240
1580925000000|2020-02-05 17:50:00|3132.2|3126.2|3133.8|3127.8|3135.2|3129.2|3129.2|3123.2|528
1580925300000|2020-02-05 17:55:00|3134|3128|3133.8|3127.8|3136.5|3130.5|3133|3127|340
1580925600000|2020-02-05 18:00:00|3134.8|3128.8|3133.2|3127.2|3135|3129|3132.8|3126.8|286
1580925900000|2020-02-05 18:05:00|3132.2|3126.2|3131.8|3125.8|3132.2|3126.2|3130.2|3124.2|347
1580926200000|2020-02-05 18:10:00|3132.2|3126.2|3133.8|3127.8|3135.2|3129.2|3132.2|3126.2|202
1580926500000|2020-02-05 18:15:00|3134.8|3128.8|3134.8|3128.8|3137.2|3131.2|3134|3128|216
1580926800000|2020-02-05 18:20:00|3135|3129|3146.8|3140.8|3147|3141|3134.8|3128.8|474
1580927100000|2020-02-05 18:25:00|3147|3141|3146|3140|3147.2|3141.2|3142.8|3136.8|243
1580927400000|2020-02-05 18:30:00|3146.2|3140.2|3148.8|3142.8|3149.8|3143.8|3145.2|3139.2|503
1580927700000|2020-02-05 18:35:00|3149.3|3143.3|3150.2|3144.2|3151.8|3145.8|3148.8|3142.8|316
1580928000000|2020-02-05 18:40:00|3151|3145|3153.8|3147.8|3154.2|3148.2|3150.2|3144.2|353
1580928300000|2020-02-05 18:45:00|3153.5|3147.5|3156.8|3150.8|3157|3151|3151.5|3145.5|506
1580928600000|2020-02-05 18:50:00|3156.5|3150.5|3147|3141|3157.8|3151.8|3146.3|3140.3|691
1580928900000|2020-02-05 18:55:00|3147.2|3141.2|3146.2|3140.2|3148.8|3142.8|3146.2|3140.2|1415
1580929200000|2020-02-05 19:00:00|3146.8|3140.8|3147.2|3141.2|3153.8|3147.8|3146.8|3140.8|640
1580929500000|2020-02-05 19:05:00|3148.2|3142.2|3147|3141|3150|3144|3146.2|3140.2|267
1580929800000|2020-02-05 19:10:00|3146.8|3140.8|3150|3144|3151.8|3145.8|3146.2|3140.2|2821
1580930100000|2020-02-05 19:15:00|3149.5|3143.5|3151.5|3145.5|3152.2|3146.2|3146.8|3140.8|1051
1580950800000|2020-02-06 01:00:00|3159.5|3153.5|3164.5|3158.5|3166|3160|3158.3|3152.3|235
1580951100000|2020-02-06 01:05:00|3164.2|3158.2|3170.2|3164.2|3172|3166|3164.2|3158.2|349
1580951400000|2020-02-06 01:10:00|3170|3164|3175.2|3169.2|3180|3174|3170|3164|343
1580951700000|2020-02-06 01:15:00|3174.5|3168.5|3177.5|3171.5|3179.7|3173.7|3174.2|3168.2|214
1580952000000|2020-02-06 01:20:00|3177.7|3171.7|3179.5|3173.5|3179.5|3173.5|3174|3168|120
1580952300000|2020-02-06 01:25:00|3179.2|3173.2|3177|3171|3179.2|3173.2|3175.2|3169.2|321
1580952600000|2020-02-06 01:30:00|3176.7|3170.7|3174.2|3168.2|3177.2|3171.2|3172.2|3166.2|142
1580952900000|2020-02-06 01:35:00|3174|3168|3177.2|3171.2|3177.2|3171.2|3173.2|3167.2|41
1580953200000|2020-02-06 01:40:00|3176.7|3170.7|3174.2|3168.2|3178.2|3172.2|3173.2|3167.2|41
1580953500000|2020-02-06 01:45:00|3173.9|3167.9|3173.9|3167.9|3174.2|3168.2|3172.4|3166.4|54
1580953800000|2020-02-06 01:50:00|3174.2|3168.2|3173.4|3167.4|3174.2|3168.2|3173.4|3167.4|18
1580954100000|2020-02-06 01:55:00|3172.9|3166.9|3175.2|3169.2|3176.5|3170.5|3172.4|3166.4|68
1580954400000|2020-02-06 02:00:00|3174.9|3168.9|3175.2|3169.2|3177.2|3171.2|3174.4|3168.4|28
1580954700000|2020-02-06 02:05:00|3174.7|3168.7|3174.9|3168.9|3176|3170|3173.9|3167.9|95
1580955000000|2020-02-06 02:10:00|3175.2|3169.2|3173.9|3167.9|3175.4|3169.4|3173.9|3167.9|32
1580955300000|2020-02-06 02:15:00|3173.7|3167.7|3166.9|3160.9|3173.7|3167.7|3166.4|3160.4|159
1580955600000|2020-02-06 02:20:00|3167.2|3161.2|3167.2|3161.2|3168.2|3162.2|3166.6|3160.6|38
1580955900000|2020-02-06 02:25:00|3168.2|3162.2|3168.9|3162.9|3170.2|3164.2|3168.2|3162.2|56
1580956200000|2020-02-06 02:30:00|3169.4|3163.4|3171.2|3165.2|3172.7|3166.7|3167.5|3161.5|181
1580956500000|2020-02-06 02:35:00|3171.9|3165.9|3173.2|3167.2|3173.2|3167.2|3168.2|3162.2|86
1580956800000|2020-02-06 02:40:00|3172.9|3166.9|3181.2|3175.2|3181.2|3175.2|3172.9|3166.9|206
1580957100000|2020-02-06 02:45:00|3182.2|3176.2|3190.7|3184.7|3194.4|3188.4|3182.2|3176.2|373
1580957400000|2020-02-06 02:50:00|3191|3185|3190.9|3184.9|3191|3185|3188|3182|68
1580957700000|2020-02-06 02:55:00|3190.7|3184.7|3182.9|3176.9|3190.7|3184.7|3179.2|3173.2|159
1580958000000|2020-02-06 03:00:00|3182.4|3176.4|3181.9|3175.9|3184.2|3178.2|3180.4|3174.4|62
1580958300000|2020-02-06 03:05:00|3181.6|3175.6|3186.2|3180.2|3186.2|3180.2|3181.2|3175.2|84
1580958600000|2020-02-06 03:10:00|3185.4|3179.4|3183.7|3177.7|3185.9|3179.9|3183|3177|36
1580958900000|2020-02-06 03:15:00|3183.4|3177.4|3188.2|3182.2|3188.2|3182.2|3182.2|3176.2|61
1580959200000|2020-02-06 03:20:00|3187.4|3181.4|3192.2|3186.2|3193.4|3187.4|3187.2|3181.2|176
1580959500000|2020-02-06 03:25:00|3193.2|3187.2|3192|3186|3194.5|3188.5|3188|3182|98
1580959800000|2020-02-06 03:30:00|3192.2|3186.2|3190|3184|3192.2|3186.2|3188.5|3182.5|49
1580960100000|2020-02-06 03:35:00|3191.2|3185.2|3185.2|3179.2|3191.2|3185.2|3184.7|3178.7|129
1580960400000|2020-02-06 03:40:00|3185.9|3179.9|3185.2|3179.2|3186.4|3180.4|3185.2|3179.2|34
1580960700000|2020-02-06 03:45:00|3185.5|3179.5|3187.2|3181.2|3187.2|3181.2|3185.5|3179.5|22
1580961000000|2020-02-06 03:50:00|3186.7|3180.7|3186.2|3180.2|3187.2|3181.2|3186|3180|12
1580961300000|2020-02-06 03:55:00|3186.5|3180.5|3186.2|3180.2|3187.4|3181.4|3185|3179|64
1580961600000|2020-02-06 04:00:00|3185.7|3179.7|3190|3184|3190.2|3184.2|3185.3|3179.3|28
1580961900000|2020-02-06 04:05:00|3189.2|3183.2|3191.5|3185.5|3192|3186|3188|3182|59
1580962200000|2020-02-06 04:10:00|3191|3185|3187.2|3181.2|3191.2|3185.2|3183.8|3177.8|112
1580962500000|2020-02-06 04:15:00|3186.7|3180.7|3187|3181|3187.2|3181.2|3186.4|3180.4|24
1580962800000|2020-02-06 04:20:00|3186.7|3180.7|3186.9|3180.9|3187.7|3181.7|3186.7|3180.7|5
1580963100000|2020-02-06 04:25:00|3186.4|3180.4|3185.9|3179.9|3187.4|3181.4|3185.7|3179.7|10
1580963400000|2020-02-06 04:30:00|3185.6|3179.6|3183.2|3177.2|3185.6|3179.6|3182.9|3176.9|35
1580963700000|2020-02-06 04:35:00|3184.2|3178.2|3185.2|3179.2|3185.2|3179.2|3182.9|3176.9|26
1580964000000|2020-02-06 04:40:00|3185.6|3179.6|3185.7|3179.7|3186.1|3180.1|3184.7|3178.7|23
1580964300000|2020-02-06 04:45:00|3185.6|3179.6|3187.3|3181.3|3187.3|3181.3|3184.9|3178.9|27
1580964600000|2020-02-06 04:50:00|3186.3|3180.3|3184.5|3178.5|3186.3|3180.3|3184.5|3178.5|20
1580964900000|2020-02-06 04:55:00|3184.3|3178.3|3185|3179|3185.3|3179.3|3184.1|3178.1|11
1580965200000|2020-02-06 05:00:00|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3184.1|3178.1|9
1580965500000|2020-02-06 05:05:00|3185.1|3179.1|3184.3|3178.3|3185.1|3179.1|3183.8|3177.8|6
1580965800000|2020-02-06 05:10:00|3183.5|3177.5|3183.3|3177.3|3183.5|3177.5|3183.3|3177.3|5
1580966100000|2020-02-06 05:15:00|3183.6|3177.6|3183.3|3177.3|3184.3|3178.3|3183.3|3177.3|6
1580966400000|2020-02-06 05:20:00|3182.3|3176.3|3183.6|3177.6|3183.6|3177.6|3182.3|3176.3|26
1580966700000|2020-02-06 05:25:00|3183.3|3177.3|3186.3|3180.3|3186.3|3180.3|3183.3|3177.3|12
1580967000000|2020-02-06 05:30:00|3185.3|3179.3|3189.3|3183.3|3189.5|3183.5|3184.3|3178.3|109
1580967300000|2020-02-06 05:35:00|3188.8|3182.8|3187.6|3181.6|3188.8|3182.8|3187.3|3181.3|30
1580967600000|2020-02-06 05:40:00|3187.8|3181.8|3189.3|3183.3|3190.3|3184.3|3187.8|3181.8|65
1580967900000|2020-02-06 05:45:00|3189.6|3183.6|3191|3185|3192.3|3186.3|3189.6|3183.6|41
1580968200000|2020-02-06 05:50:00|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3189.3|3183.3|22
1580968500000|2020-02-06 05:55:00|3192.3|3186.3|3192.6|3186.6|3193.5|3187.5|3192.3|3186.3|84
1580968800000|2020-02-06 06:00:00|3192.9|3186.9|3193.1|3187.1|3196.5|3190.5|3192.3|3186.3|214
1580969100000|2020-02-06 06:05:00|3193.3|3187.3|3191.6|3185.6|3193.3|3187.3|3190.3|3184.3|41
1580969400000|2020-02-06 06:10:00|3192.1|3186.1|3193.3|3187.3|3193.3|3187.3|3191.8|3185.8|13
1580969700000|2020-02-06 06:15:00|3193.8|3187.8|3195.3|3189.3|3196.3|3190.3|3193.3|3187.3|37
1580970000000|2020-02-06 06:20:00|3196.3|3190.3|3192.1|3186.1|3196.3|3190.3|3192.1|3186.1|88
1580970300000|2020-02-06 06:25:00|3192.3|3186.3|3190.3|3184.3|3192.8|3186.8|3190.3|3184.3|20
1580970600000|2020-02-06 06:30:00|3190.5|3184.5|3190.3|3184.3|3192.8|3186.8|3188.1|3182.1|72
1580970900000|2020-02-06 06:35:00|3190.5|3184.5|3190.3|3184.3|3193.6|3187.6|3190.3|3184.3|68
1580971200000|2020-02-06 06:40:00|3190.5|3184.5|3191.8|3185.8|3194.6|3188.6|3190.5|3184.5|23
1580971500000|2020-02-06 06:45:00|3192.1|3186.1|3194.6|3188.6|3195.3|3189.3|3190.5|3184.5|13
1580971800000|2020-02-06 06:50:00|3194.9|3188.9|3199.3|3193.3|3201.3|3195.3|3194.8|3188.8|279
1580972100000|2020-02-06 06:55:00|3200.1|3194.1|3197.3|3191.3|3201.1|3195.1|3196.6|3190.6|49
1580972400000|2020-02-06 07:00:00|3197.1|3191.1|3194.1|3188.1|3197.1|3191.1|3194.1|3188.1|95
1580972700000|2020-02-06 07:05:00|3194.3|3188.3|3192.6|3186.6|3194.6|3188.6|3192.6|3186.6|7
1580973000000|2020-02-06 07:10:00|3192.3|3186.3|3195.6|3189.6|3195.6|3189.6|3192.3|3186.3|12
1580973300000|2020-02-06 07:15:00|3196.1|3190.1|3193.6|3187.6|3196.3|3190.3|3193.6|3187.6|18
1580973600000|2020-02-06 07:20:00|3193.3|3187.3|3192.6|3186.6|3193.3|3187.3|3192.3|3186.3|14
1580973900000|2020-02-06 07:25:00|3193.1|3187.1|3193.1|3187.1|3195.3|3189.3|3193.1|3187.1|11
1580974200000|2020-02-06 07:30:00|3192.6|3186.6|3191.3|3185.3|3192.6|3186.6|3191.1|3185.1|43
1580974500000|2020-02-06 07:35:00|3191.6|3185.6|3195.6|3189.6|3196.9|3190.9|3191.6|3185.6|40
1580974800000|2020-02-06 07:40:00|3195.3|3189.3|3197.3|3191.3|3198.1|3192.1|3195.1|3189.1|46
1580975100000|2020-02-06 07:45:00|3197.1|3191.1|3197.3|3191.3|3198.1|3192.1|3196.3|3190.3|22
1580975400000|2020-02-06 07:50:00|3197.6|3191.6|3196.6|3190.6|3197.6|3191.6|3196.3|3190.3|7
1580975700000|2020-02-06 07:55:00|3196.3|3190.3|3197.3|3191.3|3198.6|3192.6|3195.6|3189.6|22
1580976000000|2020-02-06 08:00:00|3197|3191|3195.6|3189.6|3197|3191|3194.1|3188.1|38
1580976300000|2020-02-06 08:05:00|3195.3|3189.3|3192.1|3186.1|3195.3|3189.3|3192.1|3186.1|24
1580976600000|2020-02-06 08:10:00|3191.6|3185.6|3192|3186|3193.3|3187.3|3191.3|3185.3|23
1580976900000|2020-02-06 08:15:00|3192.3|3186.3|3193.3|3187.3|3193.3|3187.3|3191.5|3185.5|28
1580977200000|2020-02-06 08:20:00|3193.6|3187.6|3192.3|3186.3|3195.3|3189.3|3191.5|3185.5|57
1580977500000|2020-02-06 08:25:00|3192.7|3186.7|3191.7|3185.7|3193.3|3187.3|3191.6|3185.6|23
1580977800000|2020-02-06 08:30:00|3192.2|3186.2|3192.4|3186.4|3192.7|3186.7|3191.2|3185.2|48
1580978100000|2020-02-06 08:35:00|3192.2|3186.2|3191.2|3185.2|3192.2|3186.2|3190.2|3184.2|153
1580978400000|2020-02-06 08:40:00|3193.2|3187.2|3191.7|3185.7|3193.2|3187.2|3191.7|3185.7|219
1580978700000|2020-02-06 08:45:00|3191.4|3185.4|3199.9|3193.9|3200.7|3194.7|3191.2|3185.2|152
1580979000000|2020-02-06 08:50:00|3199.4|3193.4|3209.1|3203.1|3209.9|3203.9|3199.4|3193.4|737
1580979300000|2020-02-06 08:55:00|3209.4|3203.4|3210.2|3204.2|3211.6|3205.6|3208.6|3202.6|164
1580979600000|2020-02-06 09:00:00|3209.9|3203.9|3210.4|3204.4|3214.2|3208.2|3209.2|3203.2|131
1580979900000|2020-02-06 09:05:00|3210.1|3204.1|3204.4|3198.4|3210.1|3204.1|3204.4|3198.4|246
1580980200000|2020-02-06 09:10:00|3204.6|3198.6|3205.6|3199.6|3207.4|3201.4|3204.4|3198.4|81
1580980500000|2020-02-06 09:15:00|3205.4|3199.4|3205.1|3199.1|3209.4|3203.4|3201.4|3195.4|172
1580980800000|2020-02-06 09:20:00|3205.4|3199.4|3203.1|3197.1|3205.4|3199.4|3203.1|3197.1|44
1580981100000|2020-02-06 09:25:00|3202.6|3196.6|3206.4|3200.4|3206.9|3200.9|3202.6|3196.6|220
1580981400000|2020-02-06 09:30:00|3205.1|3199.1|3207.4|3201.4|3207.4|3201.4|3204.1|3198.1|94
1580981700000|2020-02-06 09:35:00|3207.1|3201.1|3207.6|3201.6|3210.6|3204.6|3206.1|3200.1|138
1580982000000|2020-02-06 09:40:00|3207.1|3201.1|3203.4|3197.4|3207.9|3201.9|3202.6|3196.6|105
1580982300000|2020-02-06 09:45:00|3202.9|3196.9|3203.6|3197.6|3206.4|3200.4|3199.6|3193.6|129
1580982600000|2020-02-06 09:50:00|3204.1|3198.1|3205.4|3199.4|3207.1|3201.1|3202.6|3196.6|94
1580982900000|2020-02-06 09:55:00|3205.6|3199.6|3195.6|3189.6|3205.6|3199.6|3194.6|3188.6|181
1580983200000|2020-02-06 10:00:00|3196.6|3190.6|3188.1|3182.1|3197.1|3191.1|3187.6|3181.6|298
1580983500000|2020-02-06 10:05:00|3188.4|3182.4|3187.6|3181.6|3190.4|3184.4|3187.6|3181.6|74
1580983800000|2020-02-06 10:10:00|3188.4|3182.4|3188.9|3182.9|3189.4|3183.4|3187.4|3181.4|83
1580984100000|2020-02-06 10:15:00|3189.2|3183.2|3190.4|3184.4|3190.9|3184.9|3188.1|3182.1|54
1580984400000|2020-02-06 10:20:00|3189.8|3183.8|3185.6|3179.6|3190.4|3184.4|3183.6|3177.6|161
1580984700000|2020-02-06 10:25:00|3184.6|3178.6|3184.6|3178.6|3186.4|3180.4|3183.4|3177.4|88
1580985000000|2020-02-06 10:30:00|3185.1|3179.1|3183.6|3177.6|3185.1|3179.1|3183.6|3177.6|30
1580985300000|2020-02-06 10:35:00|3183.2|3177.2|3182.4|3176.4|3184.4|3178.4|3179.9|3173.9|124
1580985600000|2020-02-06 10:40:00|3183.1|3177.1|3182.4|3176.4|3183.6|3177.6|3181.4|3175.4|31
1580985900000|2020-02-06 10:45:00|3182.6|3176.6|3181.1|3175.1|3184.6|3178.6|3181.1|3175.1|57
1580986200000|2020-02-06 10:50:00|3181.6|3175.6|3178.9|3172.9|3181.6|3175.6|3178.4|3172.4|97
1580986500000|2020-02-06 10:55:00|3179.1|3173.1|3174.4|3168.4|3179.4|3173.4|3173.6|3167.6|284
1580986800000|2020-02-06 11:00:00|3174.6|3168.6|3178.4|3172.4|3179.4|3173.4|3174.4|3168.4|128
1580987100000|2020-02-06 11:05:00|3177.4|3171.4|3177.4|3171.4|3179.2|3173.2|3177.4|3171.4|51
1580987400000|2020-02-06 11:10:00|3177.7|3171.7|3175.4|3169.4|3177.7|3171.7|3174.4|3168.4|40
1580987700000|2020-02-06 11:15:00|3175.2|3169.2|3173.7|3167.7|3175.2|3169.2|3173.7|3167.7|35
1580988000000|2020-02-06 11:20:00|3173.4|3167.4|3171.2|3165.2|3173.4|3167.4|3170.6|3164.6|91
1580988300000|2020-02-06 11:25:00|3171.4|3165.4|3174.2|3168.2|3175.2|3169.2|3171.4|3165.4|42
1580988600000|2020-02-06 11:30:00|3174.7|3168.7|3176.4|3170.4|3177.2|3171.2|3174.7|3168.7|69
1580988900000|2020-02-06 11:35:00|3176.7|3170.7|3179.2|3173.2|3179.2|3173.2|3176.7|3170.7|50
1580989200000|2020-02-06 11:40:00|3179.7|3173.7|3181.7|3175.7|3181.7|3175.7|3179.7|3173.7|60
1580989500000|2020-02-06 11:45:00|3182.2|3176.2|3184.4|3178.4|3185.2|3179.2|3181.2|3175.2|40
1580989800000|2020-02-06 11:50:00|3184.6|3178.6|3185.2|3179.2|3186.2|3180.2|3184.2|3178.2|33
1580990100000|2020-02-06 11:55:00|3184.9|3178.9|3185.2|3179.2|3185.2|3179.2|3184.2|3178.2|42
1580990400000|2020-02-06 12:00:00|3185.4|3179.4|3184.2|3178.2|3186.4|3180.4|3184.2|3178.2|59
1580990700000|2020-02-06 12:05:00|3185|3179|3185.9|3179.9|3185.9|3179.9|3184.4|3178.4|30
1580991000000|2020-02-06 12:10:00|3186.2|3180.2|3182.2|3176.2|3186.2|3180.2|3182.2|3176.2|51
1580991300000|2020-02-06 12:15:00|3181.9|3175.9|3180.5|3174.5|3182.2|3176.2|3179.1|3173.1|64
1580991600000|2020-02-06 12:20:00|3181.3|3175.3|3180.3|3174.3|3181.3|3175.3|3179.3|3173.3|30
1580991900000|2020-02-06 12:25:00|3180|3174|3179.8|3173.8|3181.3|3175.3|3179.5|3173.5|11
1580992200000|2020-02-06 12:30:00|3180.1|3174.1|3179.5|3173.5|3180.3|3174.3|3178.5|3172.5|22
1580992500000|2020-02-06 12:35:00|3180.7|3174.7|3179.3|3173.3|3180.7|3174.7|3178.5|3172.5|12
1580992800000|2020-02-06 12:40:00|3179.6|3173.6|3180.3|3174.3|3181.8|3175.8|3179.6|3173.6|20
1580993100000|2020-02-06 12:45:00|3181|3175|3179.3|3173.3|3183.8|3177.8|3179.3|3173.3|56
1580993400000|2020-02-06 12:50:00|3179.8|3173.8|3180.3|3174.3|3181.3|3175.3|3178.8|3172.8|63
1580993700000|2020-02-06 12:55:00|3179.8|3173.8|3181.3|3175.3|3181.3|3175.3|3179.3|3173.3|42
1580994000000|2020-02-06 13:00:00|3180.8|3174.8|3177.3|3171.3|3181.3|3175.3|3177.3|3171.3|58
1580994300000|2020-02-06 13:05:00|3177.5|3171.5|3176.5|3170.5|3177.5|3171.5|3176.3|3170.3|38
1580994600000|2020-02-06 13:10:00|3175|3169|3176.8|3170.8|3177|3171|3173.5|3167.5|129
1580994900000|2020-02-06 13:15:00|3177.3|3171.3|3178.5|3172.5|3178.8|3172.8|3176.8|3170.8|40
1580995200000|2020-02-06 13:20:00|3178.3|3172.3|3177.5|3171.5|3178.8|3172.8|3177.5|3171.5|8
1580995500000|2020-02-06 13:25:00|3177.3|3171.3|3177|3171|3177.3|3171.3|3173|3167|106
1580995800000|2020-02-06 13:30:00|3177.5|3171.5|3178.8|3172.8|3181.5|3175.5|3177.5|3171.5|58
1580996100000|2020-02-06 13:35:00|3179.3|3173.3|3177.8|3171.8|3179.8|3173.8|3177.8|3171.8|44
1580996400000|2020-02-06 13:40:00|3177.5|3171.5|3177.5|3171.5|3179.5|3173.5|3176.2|3170.2|131
1580999400000|2020-02-06 14:30:00|3177.2|3171.2|3165.7|3159.7|3177.2|3171.2|3163.3|3157.3|1181
1580999700000|2020-02-06 14:35:00|3166|3160|3156.5|3150.5|3168.3|3162.3|3154.3|3148.3|1144
1581000000000|2020-02-06 14:40:00|3156.7|3150.7|3161.3|3155.3|3164.9|3158.9|3156.5|3150.5|945
1581000300000|2020-02-06 14:45:00|3162.3|3156.3|3162.3|3156.3|3163.3|3157.3|3160.5|3154.5|287
1581000600000|2020-02-06 14:50:00|3162.1|3156.1|3160.3|3154.3|3163.3|3157.3|3155.3|3149.3|523
1581000900000|2020-02-06 14:55:00|3159.5|3153.5|3159.5|3153.5|3160.5|3154.5|3157.3|3151.3|517
1581001200000|2020-02-06 15:00:00|3159.3|3153.3|3153.3|3147.3|3159.5|3153.5|3151|3145|835
1581001500000|2020-02-06 15:05:00|3152.7|3146.7|3155|3149|3155.3|3149.3|3150.3|3144.3|471
1581001800000|2020-02-06 15:10:00|3154.8|3148.8|3157.3|3151.3|3157.5|3151.5|3154.3|3148.3|309
1581002100000|2020-02-06 15:15:00|3157|3151|3151.5|3145.5|3157.3|3151.3|3149.7|3143.7|516
1581002400000|2020-02-06 15:20:00|3151.3|3145.3|3152.5|3146.5|3154.5|3148.5|3151.3|3145.3|269
1581002700000|2020-02-06 15:25:00|3152.3|3146.3|3156.3|3150.3|3156.5|3150.5|3151.3|3145.3|262
1581003000000|2020-02-06 15:30:00|3156.5|3150.5|3155.3|3149.3|3156.5|3150.5|3154.3|3148.3|261
1581003300000|2020-02-06 15:35:00|3156.3|3150.3|3158.3|3152.3|3160.3|3154.3|3154.3|3148.3|458
1581003600000|2020-02-06 15:40:00|3157.3|3151.3|3157.3|3151.3|3160.3|3154.3|3156.3|3150.3|250
1581003900000|2020-02-06 15:45:00|3157.5|3151.5|3152.3|3146.3|3158.3|3152.3|3151.7|3145.7|253
1581004200000|2020-02-06 15:50:00|3152|3146|3146.3|3140.3|3153.3|3147.3|3145.7|3139.7|375
1581004500000|2020-02-06 15:55:00|3146|3140|3139.5|3133.5|3147.7|3141.7|3138.7|3132.7|554
1581004800000|2020-02-06 16:00:00|3140|3134|3141.5|3135.5|3142.3|3136.3|3138.5|3132.5|226
1581005100000|2020-02-06 16:05:00|3141.8|3135.8|3141.6|3135.6|3143.3|3137.3|3139.3|3133.3|317
1581005400000|2020-02-06 16:10:00|3140.8|3134.8|3137.6|3131.6|3141.8|3135.8|3136.4|3130.4|331
1581005700000|2020-02-06 16:15:00|3138.4|3132.4|3137.6|3131.6|3140.1|3134.1|3133.6|3127.6|338
1581006000000|2020-02-06 16:20:00|3137.4|3131.4|3144.1|3138.1|3145.6|3139.6|3136.6|3130.6|555
1581006300000|2020-02-06 16:25:00|3143.6|3137.6|3152.1|3146.1|3156.4|3150.4|3142.6|3136.6|485
1581006600000|2020-02-06 16:30:00|3151.8|3145.8|3149.6|3143.6|3153.4|3147.4|3149.4|3143.4|321
1581006900000|2020-02-06 16:35:00|3149.4|3143.4|3151.6|3145.6|3152.4|3146.4|3147.4|3141.4|324
1581007200000|2020-02-06 16:40:00|3151.4|3145.4|3156.4|3150.4|3160.8|3154.8|3150.6|3144.6|618
1581007500000|2020-02-06 16:45:00|3156.6|3150.6|3153.1|3147.1|3159.4|3153.4|3151.6|3145.6|602
1581007800000|2020-02-06 16:50:00|3153.4|3147.4|3147.8|3141.8|3153.4|3147.4|3143.6|3137.6|556
1581008100000|2020-02-06 16:55:00|3147.4|3141.4|3143.6|3137.6|3148.4|3142.4|3143.4|3137.4|314
1581008400000|2020-02-06 17:00:00|3143.4|3137.4|3151.6|3145.6|3151.6|3145.6|3143.4|3137.4|357
1581008700000|2020-02-06 17:05:00|3151.4|3145.4|3149.6|3143.6|3152.4|3146.4|3143.4|3137.4|428
1581009000000|2020-02-06 17:10:00|3149.4|3143.4|3150.6|3144.6|3152.4|3146.4|3148.6|3142.6|195
1581009300000|2020-02-06 17:15:00|3151.4|3145.4|3147.6|3141.6|3151.4|3145.4|3146.4|3140.4|225
1581009600000|2020-02-06 17:20:00|3147.4|3141.4|3145.4|3139.4|3148.6|3142.6|3145.4|3139.4|270
1581009900000|2020-02-06 17:25:00|3145.6|3139.6|3146.4|3140.4|3148.1|3142.1|3145.4|3139.4|151
1581010200000|2020-02-06 17:30:00|3147.4|3141.4|3143.4|3137.4|3147.4|3141.4|3142.6|3136.6|269
1581010500000|2020-02-06 17:35:00|3142.4|3136.4|3143.4|3137.4|3143.4|3137.4|3141.4|3135.4|159
1581010800000|2020-02-06 17:40:00|3143.9|3137.9|3143.6|3137.6|3145.4|3139.4|3142.4|3136.4|228
1581011100000|2020-02-06 17:45:00|3143.4|3137.4|3147.6|3141.6|3147.8|3141.8|3141.6|3135.6|282
1581011400000|2020-02-06 17:50:00|3147.4|3141.4|3146.1|3140.1|3147.4|3141.4|3144.8|3138.8|179
1581011700000|2020-02-06 17:55:00|3145.8|3139.8|3146.4|3140.4|3146.4|3140.4|3142.6|3136.6|179
1581012000000|2020-02-06 18:00:00|3145.6|3139.6|3145.6|3139.6|3147.8|3141.8|3144.4|3138.4|345
1581012300000|2020-02-06 18:05:00|3145.8|3139.8|3146.6|3140.6|3148.4|3142.4|3144.8|3138.8|294
1581012600000|2020-02-06 18:10:00|3146.8|3140.8|3147.4|3141.4|3148.4|3142.4|3146.1|3140.1|551
1581012900000|2020-02-06 18:15:00|3146.8|3140.8|3148.4|3142.4|3148.4|3142.4|3146.4|3140.4|130
1581013200000|2020-02-06 18:20:00|3148.8|3142.8|3147.4|3141.4|3149.8|3143.8|3147.1|3141.1|102
1581013500000|2020-02-06 18:25:00|3147.6|3141.6|3145.4|3139.4|3148.4|3142.4|3145.4|3139.4|166
1581013800000|2020-02-06 18:30:00|3146.1|3140.1|3147.1|3141.1|3147.8|3141.8|3145.8|3139.8|122
1581014100000|2020-02-06 18:35:00|3146.8|3140.8|3147.4|3141.4|3148.8|3142.8|3146.6|3140.6|128
1581014400000|2020-02-06 18:40:00|3147.6|3141.6|3151.4|3145.4|3151.8|3145.8|3146.6|3140.6|612
1581014700000|2020-02-06 18:45:00|3151.6|3145.6|3151.6|3145.6|3152.4|3146.4|3150.8|3144.8|159
1581015000000|2020-02-06 18:50:00|3151.8|3145.8|3154.4|3148.4|3155.8|3149.8|3150.8|3144.8|840
1581015300000|2020-02-06 18:55:00|3153.8|3147.8|3148.1|3142.1|3154.4|3148.4|3147.8|3141.8|247
1581015600000|2020-02-06 19:00:00|3148.3|3142.3|3147.4|3141.4|3148.8|3142.8|3146.4|3140.4|666
1581015900000|2020-02-06 19:05:00|3147.6|3141.6|3149.4|3143.4|3149.4|3143.4|3147.1|3141.1|179
1581016200000|2020-02-06 19:10:00|3148.9|3142.9|3142.4|3136.4|3149.4|3143.4|3139.8|3133.8|2394
1581016500000|2020-02-06 19:15:00|3142.8|3136.8|3145.4|3139.4|3146.6|3140.6|3142.1|3136.1|732
1581037200000|2020-02-07 01:00:00|3163.8|3157.8|3152.6|3146.6|3164.3|3158.3|3151.6|3145.6|333
1581037500000|2020-02-07 01:05:00|3151.8|3145.8|3149.8|3143.8|3154.1|3148.1|3149.8|3143.8|183
1581037800000|2020-02-07 01:10:00|3150|3144|3153.8|3147.8|3155.6|3149.6|3150|3144|76
1581038100000|2020-02-07 01:15:00|3154.2|3148.2|3149.8|3143.8|3154.8|3148.8|3149.6|3143.6|86
1581038400000|2020-02-07 01:20:00|3150.8|3144.8|3152.8|3146.8|3153.1|3147.1|3150.8|3144.8|51
1581038700000|2020-02-07 01:25:00|3152.6|3146.6|3153.8|3147.8|3153.8|3147.8|3151.8|3145.8|34
1581039000000|2020-02-07 01:30:00|3154.8|3148.8|3155.8|3149.8|3155.8|3149.8|3153.8|3147.8|54
1581039300000|2020-02-07 01:35:00|3155.3|3149.3|3159.8|3153.8|3161.8|3155.8|3154.8|3148.8|177
1581039600000|2020-02-07 01:40:00|3159.5|3153.5|3160.1|3154.1|3161.6|3155.6|3158.8|3152.8|75
1581039900000|2020-02-07 01:45:00|3159.8|3153.8|3159.5|3153.5|3160.8|3154.8|3156.6|3150.6|88
1581040200000|2020-02-07 01:50:00|3159.8|3153.8|3154.8|3148.8|3160|3154|3154.8|3148.8|62
1581040500000|2020-02-07 01:55:00|3154.5|3148.5|3155|3149|3157.5|3151.5|3154.5|3148.5|97
1581040800000|2020-02-07 02:00:00|3155.2|3149.2|3154.5|3148.5|3156|3150|3154.5|3148.5|37
1581041100000|2020-02-07 02:05:00|3154|3148|3154.3|3148.3|3155.8|3149.8|3154|3148|51
1581041400000|2020-02-07 02:10:00|3154|3148|3156.8|3150.8|3156.8|3150.8|3153.5|3147.5|53
1581041700000|2020-02-07 02:15:00|3156.5|3150.5|3154|3148|3156.5|3150.5|3154|3148|15
1581042000000|2020-02-07 02:20:00|3153.8|3147.8|3153|3147|3153.8|3147.8|3153|3147|30
1581042300000|2020-02-07 02:25:00|3152.8|3146.8|3150.6|3144.6|3152.8|3146.8|3150|3144|49
1581042600000|2020-02-07 02:30:00|3150.8|3144.8|3151.5|3145.5|3153.8|3147.8|3147.6|3141.6|179
1581042900000|2020-02-07 02:35:00|3152.8|3146.8|3152|3146|3153.8|3147.8|3150.6|3144.6|73
1581043200000|2020-02-07 02:40:00|3152.8|3146.8|3152.5|3146.5|3155.5|3149.5|3152|3146|84
1581043500000|2020-02-07 02:45:00|3152|3146|3151.8|3145.8|3153.5|3147.5|3151.5|3145.5|24
1581043800000|2020-02-07 02:50:00|3153|3147|3149.5|3143.5|3153|3147|3147|3141|96
1581044100000|2020-02-07 02:55:00|3149.8|3143.8|3146|3140|3151|3145|3145.8|3139.8|63
1581044400000|2020-02-07 03:00:00|3147.5|3141.5|3148.5|3142.5|3149.8|3143.8|3147|3141|50
1581044700000|2020-02-07 03:05:00|3147.8|3141.8|3149|3143|3149.5|3143.5|3147.8|3141.8|25
1581045000000|2020-02-07 03:10:00|3149.5|3143.5|3146.5|3140.5|3149.5|3143.5|3146|3140|42
1581045300000|2020-02-07 03:15:00|3146.8|3140.8|3148.1|3142.1|3148.1|3142.1|3146.8|3140.8|33
1581045600000|2020-02-07 03:20:00|3147.8|3141.8|3147.6|3141.6|3149.1|3143.1|3146.8|3140.8|29
1581045900000|2020-02-07 03:25:00|3148.1|3142.1|3145.4|3139.4|3148.9|3142.9|3145.1|3139.1|34
1581046200000|2020-02-07 03:30:00|3144.9|3138.9|3145.9|3139.9|3147.6|3141.6|3144.9|3138.9|31
1581046500000|2020-02-07 03:35:00|3146.4|3140.4|3146.9|3140.9|3146.9|3140.9|3145.6|3139.6|40
1581046800000|2020-02-07 03:40:00|3146.6|3140.6|3146.4|3140.4|3146.7|3140.7|3145.9|3139.9|11
1581047100000|2020-02-07 03:45:00|3146.7|3140.7|3148.9|3142.9|3150.7|3144.7|3146.7|3140.7|67
1581047400000|2020-02-07 03:50:00|3149.9|3143.9|3151.7|3145.7|3152.9|3146.9|3149.9|3143.9|34
1581047700000|2020-02-07 03:55:00|3153.7|3147.7|3152.6|3146.6|3154.9|3148.9|3152.6|3146.6|95
1581048000000|2020-02-07 04:00:00|3152.9|3146.9|3153.6|3147.6|3153.6|3147.6|3151.9|3145.9|27
1581048300000|2020-02-07 04:05:00|3153.9|3147.9|3152.9|3146.9|3153.9|3147.9|3152.6|3146.6|10
1581048600000|2020-02-07 04:10:00|3154.9|3148.9|3154.9|3148.9|3155.1|3149.1|3154.1|3148.1|20
1581048900000|2020-02-07 04:15:00|3154.3|3148.3|3154.9|3148.9|3154.9|3148.9|3152.6|3146.6|60
1581049200000|2020-02-07 04:20:00|3154.6|3148.6|3152.6|3146.6|3154.6|3148.6|3152.6|3146.6|20
1581049500000|2020-02-07 04:25:00|3153.1|3147.1|3156.1|3150.1|3156.1|3150.1|3152.1|3146.1|27
1581049800000|2020-02-07 04:30:00|3155.9|3149.9|3156.6|3150.6|3156.9|3150.9|3154.1|3148.1|47
1581050100000|2020-02-07 04:35:00|3156.1|3150.1|3159.9|3153.9|3161.5|3155.5|3155.6|3149.6|174
1581050400000|2020-02-07 04:40:00|3159.6|3153.6|3158.9|3152.9|3159.9|3153.9|3158.9|3152.9|15
1581050700000|2020-02-07 04:45:00|3158.6|3152.6|3158.1|3152.1|3158.9|3152.9|3158.1|3152.1|27
1581051000000|2020-02-07 04:50:00|3157.9|3151.9|3157.1|3151.1|3157.9|3151.9|3157.1|3151.1|19
1581051300000|2020-02-07 04:55:00|3156.9|3150.9|3156.9|3150.9|3157.1|3151.1|3156.6|3150.6|20
1581051600000|2020-02-07 05:00:00|3156.6|3150.6|3156.1|3150.1|3156.6|3150.6|3156.1|3150.1|8
1581051900000|2020-02-07 05:05:00|3155.6|3149.6|3155.6|3149.6|3156.1|3150.1|3155.6|3149.6|11
1581052200000|2020-02-07 05:10:00|3155.3|3149.3|3152.9|3146.9|3155.3|3149.3|3152.9|3146.9|25
1581052500000|2020-02-07 05:15:00|3153.1|3147.1|3151.9|3145.9|3154.1|3148.1|3151.9|3145.9|70
1581052800000|2020-02-07 05:20:00|3152.1|3146.1|3153.6|3147.6|3153.9|3147.9|3151.9|3145.9|20
1581053100000|2020-02-07 05:25:00|3153.1|3147.1|3152.6|3146.6|3153.1|3147.1|3152.6|3146.6|19
1581053400000|2020-02-07 05:30:00|3153.1|3147.1|3151.9|3145.9|3155.6|3149.6|3151.9|3145.9|59
1581053700000|2020-02-07 05:35:00|3152.1|3146.1|3153.1|3147.1|3154.1|3148.1|3151.9|3145.9|113
1581054000000|2020-02-07 05:40:00|3154.1|3148.1|3152.6|3146.6|3154.1|3148.1|3152.6|3146.6|21
1581054300000|2020-02-07 05:45:00|3152.9|3146.9|3154.9|3148.9|3156.1|3150.1|3152.9|3146.9|32
1581054600000|2020-02-07 05:50:00|3155.3|3149.3|3156.6|3150.6|3157.1|3151.1|3155.3|3149.3|41
1581054900000|2020-02-07 05:55:00|3156.3|3150.3|3153.1|3147.1|3156.3|3150.3|3153.1|3147.1|28
1581055200000|2020-02-07 06:00:00|3153.6|3147.6|3154.6|3148.6|3156.1|3150.1|3153.6|3147.6|72
1581055500000|2020-02-07 06:05:00|3154.3|3148.3|3152.1|3146.1|3154.3|3148.3|3151.1|3145.1|45
1581055800000|2020-02-07 06:10:00|3151.9|3145.9|3152.9|3146.9|3153.1|3147.1|3151.1|3145.1|27
1581056100000|2020-02-07 06:15:00|3152.6|3146.6|3154.1|3148.1|3157.6|3151.6|3152.1|3146.1|55
1581056400000|2020-02-07 06:20:00|3154.9|3148.9|3155.4|3149.4|3155.4|3149.4|3152.6|3146.6|92
1581056700000|2020-02-07 06:25:00|3155.1|3149.1|3154.9|3148.9|3156.6|3150.6|3154.9|3148.9|54
1581057000000|2020-02-07 06:30:00|3155.1|3149.1|3157.6|3151.6|3159.1|3153.1|3155.1|3149.1|143
1581057300000|2020-02-07 06:35:00|3157.9|3151.9|3156.6|3150.6|3157.9|3151.9|3155.9|3149.9|82
1581057600000|2020-02-07 06:40:00|3156.9|3150.9|3155.3|3149.3|3156.9|3150.9|3155.3|3149.3|48
1581057900000|2020-02-07 06:45:00|3155.1|3149.1|3156.9|3150.9|3156.9|3150.9|3154.1|3148.1|40
1581058200000|2020-02-07 06:50:00|3157.1|3151.1|3160.1|3154.1|3161.9|3155.9|3157.1|3151.1|95
1581058500000|2020-02-07 06:55:00|3160.6|3154.6|3160.9|3154.9|3165.1|3159.1|3160.1|3154.1|291
1581058800000|2020-02-07 07:00:00|3160.7|3154.7|3162.9|3156.9|3164.7|3158.7|3160.7|3154.7|88
1581059100000|2020-02-07 07:05:00|3163.4|3157.4|3161.9|3155.9|3164.9|3158.9|3161.9|3155.9|206
1581059400000|2020-02-07 07:10:00|3161.7|3155.7|3155.7|3149.7|3161.7|3155.7|3154.2|3148.2|220
1581059700000|2020-02-07 07:15:00|3156|3150|3156|3150|3158.2|3152.2|3155.2|3149.2|139
1581060000000|2020-02-07 07:20:00|3156.2|3150.2|3154.2|3148.2|3156.2|3150.2|3154.2|3148.2|41
1581060300000|2020-02-07 07:25:00|3154.4|3148.4|3154|3148|3155|3149|3154|3148|46
1581060600000|2020-02-07 07:30:00|3154.2|3148.2|3154.2|3148.2|3154.2|3148.2|3154.2|3148.2|12
1581060900000|2020-02-07 07:35:00|3154.7|3148.7|3154.7|3148.7|3155.2|3149.2|3154.2|3148.2|17
1581061200000|2020-02-07 07:40:00|3154.4|3148.4|3149.2|3143.2|3155.2|3149.2|3149|3143|109
1581061500000|2020-02-07 07:45:00|3149|3143|3149|3143|3149|3143|3146|3140|81
1581061800000|2020-02-07 07:50:00|3147|3141|3145.2|3139.2|3147.2|3141.2|3145.2|3139.2|73
1581062100000|2020-02-07 07:55:00|3144.2|3138.2|3147|3141|3147|3141|3144.2|3138.2|35
1581062400000|2020-02-07 08:00:00|3147.2|3141.2|3147.2|3141.2|3149.2|3143.2|3145.2|3139.2|66
1581062700000|2020-02-07 08:05:00|3147|3141|3147|3141|3149.2|3143.2|3146.2|3140.2|42
1581063000000|2020-02-07 08:10:00|3148.2|3142.2|3147|3141|3148.2|3142.2|3147|3141|20
1581063300000|2020-02-07 08:15:00|3147.2|3141.2|3146.7|3140.7|3147.2|3141.2|3146.2|3140.2|10
1581063600000|2020-02-07 08:20:00|3146.2|3140.2|3145.2|3139.2|3146.7|3140.7|3145.2|3139.2|14
1581063900000|2020-02-07 08:25:00|3145|3139|3141|3135|3146.2|3140.2|3141|3135|58
1581064200000|2020-02-07 08:30:00|3141.2|3135.2|3136.7|3130.7|3142|3136|3136.7|3130.7|77
1581064500000|2020-02-07 08:35:00|3136.9|3130.9|3138|3132|3140|3134|3136.9|3130.9|42
1581064800000|2020-02-07 08:40:00|3137.7|3131.7|3138.2|3132.2|3140|3134|3136.2|3130.2|62
1581065100000|2020-02-07 08:45:00|3138.4|3132.4|3126|3120|3139|3133|3125.2|3119.2|499
1581065400000|2020-02-07 08:50:00|3127|3121|3128.2|3122.2|3129.2|3123.2|3126.2|3120.2|110
1581065700000|2020-02-07 08:55:00|3128.7|3122.7|3125.2|3119.2|3129|3123|3125.2|3119.2|71
1581066000000|2020-02-07 09:00:00|3124.9|3118.9|3130.7|3124.7|3130.7|3124.7|3124.2|3118.2|126
1581066300000|2020-02-07 09:05:00|3130.2|3124.2|3128|3122|3131|3125|3128|3122|113
1581066600000|2020-02-07 09:10:00|3128.3|3122.3|3130.3|3124.3|3130.3|3124.3|3127|3121|34
1581066900000|2020-02-07 09:15:00|3130|3124|3132|3126|3132.2|3126.2|3130|3124|67
1581067200000|2020-02-07 09:20:00|3132.2|3126.2|3132|3126|3133.2|3127.2|3131.2|3125.2|60
1581067500000|2020-02-07 09:25:00|3131.7|3125.7|3132|3126|3135|3129|3130.7|3124.7|112
1581067800000|2020-02-07 09:30:00|3131|3125|3133|3127|3136.3|3130.3|3131|3125|168
1581068100000|2020-02-07 09:35:00|3132.3|3126.3|3132|3126|3132.7|3126.7|3130.5|3124.5|27
1581068400000|2020-02-07 09:40:00|3131|3125|3128.7|3122.7|3131|3125|3128|3122|87
1581068700000|2020-02-07 09:45:00|3128|3122|3125|3119|3128|3122|3123.7|3117.7|133
1581069000000|2020-02-07 09:50:00|3125.2|3119.2|3126|3120|3127|3121|3124.2|3118.2|103
1581069300000|2020-02-07 09:55:00|3126.2|3120.2|3129|3123|3131.5|3125.5|3126|3120|83
1581069600000|2020-02-07 10:00:00|3128.7|3122.7|3127|3121|3129|3123|3126.8|3120.8|46
1581069900000|2020-02-07 10:05:00|3124.8|3118.8|3126|3120|3126|3120|3124.2|3118.2|19
1581070200000|2020-02-07 10:10:00|3125.7|3119.7|3123|3117|3126|3120|3120.2|3114.2|94
1581070500000|2020-02-07 10:15:00|3122.2|3116.2|3114.7|3108.7|3122.5|3116.5|3114.2|3108.2|243
1581070800000|2020-02-07 10:20:00|3114.2|3108.2|3120|3114|3120|3114|3113|3107|234
1581071100000|2020-02-07 10:25:00|3119.8|3113.8|3117.7|3111.7|3119.8|3113.8|3117.3|3111.3|29
1581071400000|2020-02-07 10:30:00|3118|3112|3117.2|3111.2|3118|3112|3116|3110|23
1581071700000|2020-02-07 10:35:00|3117.7|3111.7|3118|3112|3120.2|3114.2|3117.2|3111.2|26
1581072000000|2020-02-07 10:40:00|3117.7|3111.7|3117|3111|3117.8|3111.8|3113.8|3107.8|61
1581072300000|2020-02-07 10:45:00|3116|3110|3116|3110|3117|3111|3116|3110|20
1581072600000|2020-02-07 10:50:00|3115.8|3109.8|3116.8|3110.8|3116.8|3110.8|3115|3109|23
1581072900000|2020-02-07 10:55:00|3117|3111|3115.1|3109.1|3118|3112|3115|3109|23
1581073200000|2020-02-07 11:00:00|3115.6|3109.6|3116.1|3110.1|3117.1|3111.1|3115.1|3109.1|44
1581073500000|2020-02-07 11:05:00|3115.8|3109.8|3117.6|3111.6|3118.1|3112.1|3115.3|3109.3|38
1581073800000|2020-02-07 11:10:00|3117.8|3111.8|3121.1|3115.1|3121.1|3115.1|3117.1|3111.1|28
1581074100000|2020-02-07 11:15:00|3121.6|3115.6|3121.1|3115.1|3122.1|3116.1|3121.1|3115.1|69
1581074400000|2020-02-07 11:20:00|3122.1|3116.1|3122.3|3116.3|3123.1|3117.1|3122.1|3116.1|30
1581074700000|2020-02-07 11:25:00|3122.6|3116.6|3121.4|3115.4|3122.6|3116.6|3121.1|3115.1|23
1581075000000|2020-02-07 11:30:00|3121.6|3115.6|3121.4|3115.4|3122.1|3116.1|3121.1|3115.1|15
1581075300000|2020-02-07 11:35:00|3121.1|3115.1|3123.1|3117.1|3123.6|3117.6|3121.1|3115.1|23
1581075600000|2020-02-07 11:40:00|3122.4|3116.4|3121.1|3115.1|3122.4|3116.4|3121.1|3115.1|20
1581075900000|2020-02-07 11:45:00|3120.8|3114.8|3115.1|3109.1|3121.4|3115.4|3115.1|3109.1|96
1581076200000|2020-02-07 11:50:00|3115.3|3109.3|3118.1|3112.1|3118.1|3112.1|3115.3|3109.3|44
1581076500000|2020-02-07 11:55:00|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.4|3110.4|21
1581076800000|2020-02-07 12:00:00|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|3114.9|3108.9|33
1581077100000|2020-02-07 12:05:00|3115.1|3109.1|3116.9|3110.9|3116.9|3110.9|3115.1|3109.1|24
1581077400000|2020-02-07 12:10:00|3119.1|3113.1|3119.1|3113.1|3119.9|3113.9|3118.9|3112.9|81
1581077700000|2020-02-07 12:15:00|3118.1|3112.1|3117.9|3111.9|3118.1|3112.1|3117.1|3111.1|9
1581078000000|2020-02-07 12:20:00|3118.1|3112.1|3118.1|3112.1|3118.3|3112.3|3117.6|3111.6|7
1581078300000|2020-02-07 12:25:00|3117.6|3111.6|3115.1|3109.1|3118.6|3112.6|3114.9|3108.9|135
1581078600000|2020-02-07 12:30:00|3115.6|3109.6|3117.9|3111.9|3119.1|3113.1|3115.6|3109.6|129
1581078900000|2020-02-07 12:35:00|3117.3|3111.3|3120.9|3114.9|3122.7|3116.7|3117.1|3111.1|1670
1581079200000|2020-02-07 12:40:00|3120.5|3114.5|3122.1|3116.1|3122.1|3116.1|3120.5|3114.5|2083
1581079500000|2020-02-07 12:45:00|3121.9|3115.9|3117.1|3111.1|3121.9|3115.9|3117.1|3111.1|59
1581079800000|2020-02-07 12:50:00|3116.9|3110.9|3118.9|3112.9|3118.9|3112.9|3116.4|3110.4|133
1581080100000|2020-02-07 12:55:00|3118.4|3112.4|3114.9|3108.9|3119.1|3113.1|3114.9|3108.9|48
1581080400000|2020-02-07 13:00:00|3115.1|3109.1|3117.4|3111.4|3117.9|3111.9|3115.1|3109.1|48
1581080700000|2020-02-07 13:05:00|3117.1|3111.1|3117.9|3111.9|3117.9|3111.9|3116.9|3110.9|18
1581081000000|2020-02-07 13:10:00|3118.1|3112.1|3118.1|3112.1|3119.9|3113.9|3118.1|3112.1|26
1581081300000|2020-02-07 13:15:00|3118.9|3112.9|3116.9|3110.9|3119.9|3113.9|3116.9|3110.9|26
1581081600000|2020-02-07 13:20:00|3116.3|3110.3|3117.1|3111.1|3117.3|3111.3|3116.1|3110.1|17
1581081900000|2020-02-07 13:25:00|3116.9|3110.9|3122.9|3116.9|3122.9|3116.9|3116.4|3110.4|77
1581082200000|2020-02-07 13:30:00|3122.3|3116.3|3124.4|3118.4|3126.1|3120.1|3121.8|3115.8|136
1581082500000|2020-02-07 13:35:00|3124.1|3118.1|3121.8|3115.8|3124.1|3118.1|3118.1|3112.1|91
1581082800000|2020-02-07 13:40:00|3121.5|3115.5|3123.1|3117.1|3123.6|3117.6|3119.8|3113.8|105
1581085800000|2020-02-07 14:30:00|3123.8|3117.8|3101.9|3095.9|3123.8|3117.8|3098.9|3092.9|1606
1581086100000|2020-02-07 14:35:00|3101.4|3095.4|3102.4|3096.4|3104.1|3098.1|3098.9|3092.9|2649
1581086400000|2020-02-07 14:40:00|3102.1|3096.1|3093.4|3087.4|3102.1|3096.1|3092.1|3086.1|668
1581086700000|2020-02-07 14:45:00|3092.9|3086.9|3096.2|3090.2|3099.4|3093.4|3092.9|3086.9|507
1581087000000|2020-02-07 14:50:00|3095.9|3089.9|3099.9|3093.9|3100.9|3094.9|3095.4|3089.4|646
1581087300000|2020-02-07 14:55:00|3098.9|3092.9|3103.4|3097.4|3104.4|3098.4|3096.4|3090.4|402
1581087600000|2020-02-07 15:00:00|3103.2|3097.2|3103.4|3097.4|3104.4|3098.4|3098.9|3092.9|594
1581087900000|2020-02-07 15:05:00|3102.9|3096.9|3106.4|3100.4|3108.4|3102.4|3100.4|3094.4|751
1581088200000|2020-02-07 15:10:00|3106.7|3100.7|3111.4|3105.4|3112.4|3106.4|3106.2|3100.2|621
1581088500000|2020-02-07 15:15:00|3112.4|3106.4|3108.4|3102.4|3112.4|3106.4|3107.4|3101.4|502
1581088800000|2020-02-07 15:20:00|3109.2|3103.2|3109.4|3103.4|3109.4|3103.4|3105.4|3099.4|498
1581089100000|2020-02-07 15:25:00|3109.2|3103.2|3110.7|3104.7|3112.4|3106.4|3108.2|3102.2|386
1581089400000|2020-02-07 15:30:00|3110.4|3104.4|3118.4|3112.4|3120|3114|3110.4|3104.4|639
1581089700000|2020-02-07 15:35:00|3118|3112|3119|3113|3124|3118|3118|3112|412
1581090000000|2020-02-07 15:40:00|3119.4|3113.4|3118.4|3112.4|3122|3116|3117.4|3111.4|744
1581090300000|2020-02-07 15:45:00|3119|3113|3118|3112|3121|3115|3113.4|3107.4|451
1581090600000|2020-02-07 15:50:00|3118.2|3112.2|3117.2|3111.2|3120.2|3114.2|3116.4|3110.4|409
1581090900000|2020-02-07 15:55:00|3116.9|3110.9|3112|3106|3117.2|3111.2|3110.4|3104.4|647
1581091200000|2020-02-07 16:00:00|3112.4|3106.4|3109.4|3103.4|3113.4|3107.4|3108.4|3102.4|519
1581091500000|2020-02-07 16:05:00|3109|3103|3117.2|3111.2|3119.4|3113.4|3109|3103|671
1581091800000|2020-02-07 16:10:00|3116.4|3110.4|3114.2|3108.2|3120.4|3114.4|3113.4|3107.4|495
1581092100000|2020-02-07 16:15:00|3114|3108|3111.2|3105.2|3115.2|3109.2|3110|3104|357
1581092400000|2020-02-07 16:20:00|3110.4|3104.4|3114.4|3108.4|3115|3109|3110.2|3104.2|339
1581092700000|2020-02-07 16:25:00|3113.9|3107.9|3109.2|3103.2|3114.4|3108.4|3109|3103|364
1581093000000|2020-02-07 16:30:00|3109|3103|3114.4|3108.4|3116.4|3110.4|3109|3103|420
1581093300000|2020-02-07 16:35:00|3114.2|3108.2|3113.4|3107.4|3114.4|3108.4|3111.4|3105.4|205
1581093600000|2020-02-07 16:40:00|3114|3108|3110.4|3104.4|3114.4|3108.4|3109.4|3103.4|310
1581093900000|2020-02-07 16:45:00|3110.2|3104.2|3107.4|3101.4|3110.2|3104.2|3106.9|3100.9|301
1581094200000|2020-02-07 16:50:00|3107.2|3101.2|3104.2|3098.2|3107.4|3101.4|3104|3098|204
1581094500000|2020-02-07 16:55:00|3105.2|3099.2|3101.4|3095.4|3105.2|3099.2|3099.8|3093.8|606
1581094800000|2020-02-07 17:00:00|3101|3095|3100.4|3094.4|3102.4|3096.4|3099.4|3093.4|293
1581095100000|2020-02-07 17:05:00|3100.2|3094.2|3100.4|3094.4|3101.4|3095.4|3095.4|3089.4|440
1581095400000|2020-02-07 17:10:00|3099.4|3093.4|3100.4|3094.4|3101.4|3095.4|3099.4|3093.4|290
1581095700000|2020-02-07 17:15:00|3100.2|3094.2|3099.4|3093.4|3101.4|3095.4|3099.4|3093.4|147
1581096000000|2020-02-07 17:20:00|3098.4|3092.4|3097.4|3091.4|3098.4|3092.4|3094.4|3088.4|323
1581096300000|2020-02-07 17:25:00|3097.2|3091.2|3099.4|3093.4|3099.4|3093.4|3096.7|3090.7|240
1581096600000|2020-02-07 17:30:00|3099.2|3093.2|3100|3094|3102.4|3096.4|3098|3092|691
1581096900000|2020-02-07 17:35:00|3100.2|3094.2|3103|3097|3104.4|3098.4|3100|3094|401
1581097200000|2020-02-07 17:40:00|3102.2|3096.2|3100|3094|3102.7|3096.7|3100|3094|4944
1581097500000|2020-02-07 17:45:00|3100.8|3094.8|3099.8|3093.8|3101|3095|3099|3093|364
1581097800000|2020-02-07 17:50:00|3100|3094|3102.8|3096.8|3103.6|3097.6|3099|3093|184
1581098100000|2020-02-07 17:55:00|3102.6|3096.6|3102.8|3096.8|3103.8|3097.8|3101.6|3095.6|308
1581098400000|2020-02-07 18:00:00|3103|3097|3105.8|3099.8|3106.8|3100.8|3103|3097|421
1581098700000|2020-02-07 18:05:00|3106.6|3100.6|3105.8|3099.8|3107.3|3101.3|3105|3099|146
1581099000000|2020-02-07 18:10:00|3106|3100|3107|3101|3107|3101|3104.6|3098.6|247
1581099300000|2020-02-07 18:15:00|3106.8|3100.8|3106.8|3100.8|3107|3101|3106|3100|274
1581099600000|2020-02-07 18:20:00|3106.6|3100.6|3108|3102|3108.6|3102.6|3105.6|3099.6|142
1581099900000|2020-02-07 18:25:00|3107.8|3101.8|3110.8|3104.8|3110.8|3104.8|3107.6|3101.6|436
1581100200000|2020-02-07 18:30:00|3110|3104|3120|3114|3120.5|3114.5|3109.8|3103.8|543
1581100500000|2020-02-07 18:35:00|3119.8|3113.8|3116|3110|3121|3115|3116|3110|547
1581100800000|2020-02-07 18:40:00|3116.8|3110.8|3117|3111|3118|3112|3116|3110|405
1581101100000|2020-02-07 18:45:00|3116|3110|3116|3110|3117.8|3111.8|3116|3110|213
1581101400000|2020-02-07 18:50:00|3117|3111|3118.1|3112.1|3119|3113|3117|3111|753
1581101700000|2020-02-07 18:55:00|3117.8|3111.8|3118.6|3112.6|3119.8|3113.8|3117.6|3111.6|381
1581102000000|2020-02-07 19:00:00|3118.8|3112.8|3117.1|3111.1|3122.6|3116.6|3117.1|3111.1|545
1581102300000|2020-02-07 19:05:00|3117.6|3111.6|3119.8|3113.8|3127.1|3121.1|3117.1|3111.1|524
1581102600000|2020-02-07 19:10:00|3119.6|3113.6|3113.8|3107.8|3123.1|3117.1|3112.8|3106.8|4772
1581102900000|2020-02-07 19:15:00|3114.3|3108.3|3109.9|3103.9|3115.1|3109.1|3108.9|3102.9|772
1581296400000|2020-02-10 01:00:00|3120.2|3114.2|3124.2|3118.2|3131.2|3125.2|3109|3103|445
1581296700000|2020-02-10 01:05:00|3125.5|3119.5|3124.2|3118.2|3128|3122|3122.2|3116.2|125
1581297000000|2020-02-10 01:10:00|3124|3118|3125.5|3119.5|3126.5|3120.5|3122.2|3116.2|84
1581297300000|2020-02-10 01:15:00|3125.2|3119.2|3121.5|3115.5|3125.5|3119.5|3120.2|3114.2|109
1581297600000|2020-02-10 01:20:00|3121.2|3115.2|3123.7|3117.7|3125.2|3119.2|3121.2|3115.2|84
1581297900000|2020-02-10 01:25:00|3123.5|3117.5|3121.7|3115.7|3123.7|3117.7|3121.2|3115.2|26
1581298200000|2020-02-10 01:30:00|3122|3116|3123.7|3117.7|3124|3118|3121.2|3115.2|28
1581298500000|2020-02-10 01:35:00|3124|3118|3124.8|3118.8|3127.3|3121.3|3122.7|3116.7|88
1581298800000|2020-02-10 01:40:00|3125.3|3119.3|3128.3|3122.3|3128.5|3122.5|3125.3|3119.3|138
1581299100000|2020-02-10 01:45:00|3128|3122|3128.5|3122.5|3128.5|3122.5|3125.3|3119.3|40
1581299400000|2020-02-10 01:50:00|3128.3|3122.3|3129|3123|3131.3|3125.3|3127.3|3121.3|77
1581299700000|2020-02-10 01:55:00|3128.5|3122.5|3127|3121|3129|3123|3126.5|3120.5|24
1581300000000|2020-02-10 02:00:00|3126.5|3120.5|3135.5|3129.5|3135.8|3129.8|3126.5|3120.5|100
1581300300000|2020-02-10 02:05:00|3135.3|3129.3|3137.3|3131.3|3138.5|3132.5|3132|3126|117
1581300600000|2020-02-10 02:10:00|3137|3131|3137.3|3131.3|3139|3133|3135.5|3129.5|92
1581300900000|2020-02-10 02:15:00|3136.8|3130.8|3137.3|3131.3|3137.8|3131.8|3136|3130|22
1581301200000|2020-02-10 02:20:00|3138|3132|3134.3|3128.3|3138|3132|3133.5|3127.5|52
1581301500000|2020-02-10 02:25:00|3134.8|3128.8|3134.3|3128.3|3136|3130|3134.3|3128.3|21
1581301800000|2020-02-10 02:30:00|3134.5|3128.5|3139.8|3133.8|3139.8|3133.8|3134.3|3128.3|102
1581302100000|2020-02-10 02:35:00|3139.5|3133.5|3144.3|3138.3|3146.8|3140.8|3138.3|3132.3|237
1581302400000|2020-02-10 02:40:00|3142.8|3136.8|3142|3136|3144.8|3138.8|3140.3|3134.3|88
1581302700000|2020-02-10 02:45:00|3141|3135|3134.3|3128.3|3141|3135|3131|3125|280
1581303000000|2020-02-10 02:50:00|3134.8|3128.8|3133.8|3127.8|3135.3|3129.3|3131.3|3125.3|59
1581303300000|2020-02-10 02:55:00|3134.3|3128.3|3133.3|3127.3|3135.3|3129.3|3129.3|3123.3|70
1581303600000|2020-02-10 03:00:00|3132.8|3126.8|3135.3|3129.3|3135.3|3129.3|3132.5|3126.5|69
1581303900000|2020-02-10 03:05:00|3135|3129|3131|3125|3135|3129|3130.5|3124.5|22
1581304200000|2020-02-10 03:10:00|3130.8|3124.8|3130|3124|3131.3|3125.3|3125.3|3119.3|118
1581304500000|2020-02-10 03:15:00|3129.8|3123.8|3126|3120|3129.8|3123.8|3125.8|3119.8|18
1581304800000|2020-02-10 03:20:00|3125.8|3119.8|3126.6|3120.6|3128.3|3122.3|3124.8|3118.8|35
1581305100000|2020-02-10 03:25:00|3126.8|3120.8|3126|3120|3127.1|3121.1|3124.5|3118.5|21
1581305400000|2020-02-10 03:30:00|3125.8|3119.8|3128.6|3122.6|3129|3123|3124.3|3118.3|80
1581305700000|2020-02-10 03:35:00|3128.3|3122.3|3129.3|3123.3|3129.6|3123.6|3127.3|3121.3|35
1581306000000|2020-02-10 03:40:00|3129.6|3123.6|3134.6|3128.6|3134.6|3128.6|3129.6|3123.6|58
1581306300000|2020-02-10 03:45:00|3135.1|3129.1|3130.3|3124.3|3135.1|3129.1|3129.3|3123.3|69
1581306600000|2020-02-10 03:50:00|3130.6|3124.6|3130.8|3124.8|3131.3|3125.3|3130.3|3124.3|7
1581306900000|2020-02-10 03:55:00|3130.3|3124.3|3130.3|3124.3|3132|3126|3130.3|3124.3|10
1581307200000|2020-02-10 04:00:00|3129.3|3123.3|3128.8|3122.8|3129.5|3123.5|3128.8|3122.8|6
1581307500000|2020-02-10 04:05:00|3128.3|3122.3|3128.3|3122.3|3128.6|3122.6|3127.3|3121.3|10
1581307800000|2020-02-10 04:10:00|3127.8|3121.8|3124.8|3118.8|3127.8|3121.8|3124.3|3118.3|48
1581308100000|2020-02-10 04:15:00|3124.3|3118.3|3124.8|3118.8|3126.3|3120.3|3124.3|3118.3|27
1581308400000|2020-02-10 04:20:00|3125.3|3119.3|3124.6|3118.6|3125.3|3119.3|3124.6|3118.6|5
1581308700000|2020-02-10 04:25:00|3124.8|3118.8|3121.3|3115.3|3125.3|3119.3|3121.3|3115.3|45
1581309000000|2020-02-10 04:30:00|3121.6|3115.6|3112.8|3106.8|3122.3|3116.3|3111.3|3105.3|175
1581309300000|2020-02-10 04:35:00|3113.3|3107.3|3112.8|3106.8|3116.3|3110.3|3112.3|3106.3|61
1581309600000|2020-02-10 04:40:00|3113.1|3107.1|3111.8|3105.8|3113.6|3107.6|3111.3|3105.3|32
1581309900000|2020-02-10 04:45:00|3112.1|3106.1|3105.3|3099.3|3112.3|3106.3|3104.3|3098.3|85
1581310200000|2020-02-10 04:50:00|3106.1|3100.1|3105.3|3099.3|3111.3|3105.3|3105.3|3099.3|90
1581310500000|2020-02-10 04:55:00|3105.6|3099.6|3110.3|3104.3|3110.3|3104.3|3105.1|3099.1|108
1581310800000|2020-02-10 05:00:00|3110.6|3104.6|3110.6|3104.6|3111.3|3105.3|3110.3|3104.3|31
1581311100000|2020-02-10 05:05:00|3111.3|3105.3|3110.6|3104.6|3112.1|3106.1|3110.6|3104.6|24
1581311400000|2020-02-10 05:10:00|3110.1|3104.1|3111.3|3105.3|3111.3|3105.3|3110.1|3104.1|8
1581311700000|2020-02-10 05:15:00|3111.6|3105.6|3110.3|3104.3|3112.3|3106.3|3107.8|3101.8|38
1581312000000|2020-02-10 05:20:00|3109.1|3103.1|3112.3|3106.3|3112.3|3106.3|3108.8|3102.8|28
1581312300000|2020-02-10 05:25:00|3112.1|3106.1|3113.4|3107.4|3113.6|3107.6|3112.1|3106.1|34
1581312600000|2020-02-10 05:30:00|3111.6|3105.6|3120.4|3114.4|3120.6|3114.6|3110.4|3104.4|270
1581312900000|2020-02-10 05:35:00|3121.4|3115.4|3122.4|3116.4|3123.6|3117.6|3120.6|3114.6|57
1581313200000|2020-02-10 05:40:00|3122.6|3116.6|3121.1|3115.1|3125.4|3119.4|3120.6|3114.6|49
1581313500000|2020-02-10 05:45:00|3120.9|3114.9|3119.1|3113.1|3121.6|3115.6|3119.1|3113.1|34
1581313800000|2020-02-10 05:50:00|3120.4|3114.4|3122.1|3116.1|3122.1|3116.1|3119.4|3113.4|41
1581314100000|2020-02-10 05:55:00|3122.4|3116.4|3123.4|3117.4|3123.4|3117.4|3122.1|3116.1|45
1581314400000|2020-02-10 06:00:00|3122.6|3116.6|3123.4|3117.4|3126.4|3120.4|3122.6|3116.6|41
1581314700000|2020-02-10 06:05:00|3122.4|3116.4|3121.1|3115.1|3123.4|3117.4|3120.6|3114.6|34
1581315000000|2020-02-10 06:10:00|3120.8|3114.8|3123.1|3117.1|3123.1|3117.1|3120.6|3114.6|14
1581315300000|2020-02-10 06:15:00|3122.8|3116.8|3124.4|3118.4|3124.6|3118.6|3122.6|3116.6|18
1581315600000|2020-02-10 06:20:00|3123.4|3117.4|3123.4|3117.4|3124.6|3118.6|3123.1|3117.1|15
1581315900000|2020-02-10 06:25:00|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|7
1581316200000|2020-02-10 06:30:00|3122.1|3116.1|3118.1|3112.1|3123.1|3117.1|3117.9|3111.9|79
1581316500000|2020-02-10 06:35:00|3118.4|3112.4|3115.4|3109.4|3119.1|3113.1|3114.4|3108.4|64
1581316800000|2020-02-10 06:40:00|3115.1|3109.1|3116.6|3110.6|3117.6|3111.6|3113.4|3107.4|93
1581317100000|2020-02-10 06:45:00|3116.4|3110.4|3112.1|3106.1|3116.4|3110.4|3111.4|3105.4|89
1581317400000|2020-02-10 06:50:00|3112.4|3106.4|3110.4|3104.4|3113.2|3107.2|3110.4|3104.4|41
1581317700000|2020-02-10 06:55:00|3109.4|3103.4|3109.4|3103.4|3111.2|3105.2|3108.4|3102.4|58
1581318000000|2020-02-10 07:00:00|3109.7|3103.7|3107.9|3101.9|3110.7|3104.7|3107.9|3101.9|22
1581318300000|2020-02-10 07:05:00|3108.1|3102.1|3106.9|3100.9|3109.1|3103.1|3106.9|3100.9|29
1581318600000|2020-02-10 07:10:00|3107.1|3101.1|3109.1|3103.1|3109.4|3103.4|3104.6|3098.6|37
1581318900000|2020-02-10 07:15:00|3108.9|3102.9|3110.4|3104.4|3111.2|3105.2|3107.9|3101.9|54
1581319200000|2020-02-10 07:20:00|3109.4|3103.4|3110.4|3104.4|3110.4|3104.4|3108.6|3102.6|21
1581319500000|2020-02-10 07:25:00|3110.6|3104.6|3109.6|3103.6|3110.6|3104.6|3108.4|3102.4|52
1581319800000|2020-02-10 07:30:00|3109.4|3103.4|3110.4|3104.4|3113.4|3107.4|3109.4|3103.4|38
1581320100000|2020-02-10 07:35:00|3110.2|3104.2|3110.2|3104.2|3110.2|3104.2|3108.4|3102.4|15
1581320400000|2020-02-10 07:40:00|3109.9|3103.9|3106.4|3100.4|3109.9|3103.9|3106.1|3100.1|23
1581320700000|2020-02-10 07:45:00|3108.4|3102.4|3106.4|3100.4|3109.2|3103.2|3106.4|3100.4|5961
1581321000000|2020-02-10 07:50:00|3105.9|3099.9|3105.1|3099.1|3106.2|3100.2|3104.4|3098.4|57
1581321300000|2020-02-10 07:55:00|3104.9|3098.9|3099.6|3093.6|3104.9|3098.9|3098.6|3092.6|154
1581321600000|2020-02-10 08:00:00|3099.4|3093.4|3099.6|3093.6|3100.6|3094.6|3098.6|3092.6|76
1581321900000|2020-02-10 08:05:00|3100.1|3094.1|3099.2|3093.2|3100.4|3094.4|3098.9|3092.9|49
1581322200000|2020-02-10 08:10:00|3098.9|3092.9|3098.9|3092.9|3100.4|3094.4|3098.7|3092.7|41
1581322500000|2020-02-10 08:15:00|3099.2|3093.2|3098.7|3092.7|3099.4|3093.4|3098.7|3092.7|40
1581322800000|2020-02-10 08:20:00|3097.4|3091.4|3095.4|3089.4|3097.4|3091.4|3093.7|3087.7|138
1581323100000|2020-02-10 08:25:00|3095.2|3089.2|3096.4|3090.4|3097.4|3091.4|3092.2|3086.2|154
1581323400000|2020-02-10 08:30:00|3097.4|3091.4|3098.7|3092.7|3099.4|3093.4|3096.4|3090.4|39
1581323700000|2020-02-10 08:35:00|3098.4|3092.4|3098.4|3092.4|3099.4|3093.4|3098.4|3092.4|23
1581324000000|2020-02-10 08:40:00|3099.4|3093.4|3097.7|3091.7|3099.4|3093.4|3097.4|3091.4|14
1581324300000|2020-02-10 08:45:00|3098.4|3092.4|3098.9|3092.9|3099.4|3093.4|3095.7|3089.7|45
1581324600000|2020-02-10 08:50:00|3098.7|3092.7|3097.4|3091.4|3098.9|3092.9|3095.4|3089.4|34
1581324900000|2020-02-10 08:55:00|3097.2|3091.2|3098.4|3092.4|3098.7|3092.7|3096.2|3090.2|21
1581325200000|2020-02-10 09:00:00|3096.7|3090.7|3099.4|3093.4|3099.4|3093.4|3095.9|3089.9|30
1581325500000|2020-02-10 09:05:00|3099.7|3093.7|3103.4|3097.4|3104.9|3098.9|3099.7|3093.7|80
1581325800000|2020-02-10 09:10:00|3103.2|3097.2|3099.7|3093.7|3103.2|3097.2|3098.2|3092.2|35
1581326100000|2020-02-10 09:15:00|3100.7|3094.7|3098.4|3092.4|3101.7|3095.7|3098.4|3092.4|57
1581326400000|2020-02-10 09:20:00|3098.9|3092.9|3093.5|3087.5|3098.9|3092.9|3093.2|3087.2|50
1581326700000|2020-02-10 09:25:00|3093.2|3087.2|3097.5|3091.5|3097.5|3091.5|3092.5|3086.5|60
1581327000000|2020-02-10 09:30:00|3098.2|3092.2|3095.2|3089.2|3098.2|3092.2|3094.5|3088.5|24
1581327300000|2020-02-10 09:35:00|3094.9|3088.9|3096.5|3090.5|3096.5|3090.5|3093.7|3087.7|19
1581327600000|2020-02-10 09:40:00|3096.7|3090.7|3096.5|3090.5|3097.5|3091.5|3094.9|3088.9|14
1581327900000|2020-02-10 09:45:00|3096.2|3090.2|3098.5|3092.5|3100.2|3094.2|3095.5|3089.5|56
1581328200000|2020-02-10 09:50:00|3097.7|3091.7|3097|3091|3097.7|3091.7|3095.7|3089.7|16
1581328500000|2020-02-10 09:55:00|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3093.7|3087.7|51
1581328800000|2020-02-10 10:00:00|3096|3090|3094.5|3088.5|3098.5|3092.5|3094.2|3088.2|60
1581329100000|2020-02-10 10:05:00|3094.2|3088.2|3092.7|3086.7|3094.2|3088.2|3092|3086|41
1581329400000|2020-02-10 10:10:00|3092.5|3086.5|3091.7|3085.7|3093.5|3087.5|3090.5|3084.5|90
1581329700000|2020-02-10 10:15:00|3091.5|3085.5|3094.5|3088.5|3094.5|3088.5|3091.2|3085.2|34
1581330000000|2020-02-10 10:20:00|3093.7|3087.7|3094.5|3088.5|3094.5|3088.5|3093.5|3087.5|45
1581330300000|2020-02-10 10:25:00|3094.7|3088.7|3094.7|3088.7|3095.2|3089.2|3094.7|3088.7|32
1581330600000|2020-02-10 10:30:00|3095.2|3089.2|3097.5|3091.5|3098.5|3092.5|3094|3088|90
1581330900000|2020-02-10 10:35:00|3098.5|3092.5|3097.5|3091.5|3098.7|3092.7|3097.5|3091.5|55
1581331200000|2020-02-10 10:40:00|3097.7|3091.7|3098.7|3092.7|3098.7|3092.7|3097.5|3091.5|51
1581331500000|2020-02-10 10:45:00|3099.5|3093.5|3100.5|3094.5|3100.7|3094.7|3099.2|3093.2|70
1581331800000|2020-02-10 10:50:00|3101.7|3095.7|3104.2|3098.2|3105.3|3099.3|3101.7|3095.7|53
1581332100000|2020-02-10 10:55:00|3104.9|3098.9|3107.7|3101.7|3107.7|3101.7|3104.9|3098.9|783
1581332400000|2020-02-10 11:00:00|3106.7|3100.7|3105.7|3099.7|3106.7|3100.7|3105.7|3099.7|140
1581332700000|2020-02-10 11:05:00|3106.5|3100.5|3105.7|3099.7|3106.7|3100.7|3105.7|3099.7|25
1581333000000|2020-02-10 11:10:00|3104.7|3098.7|3103.5|3097.5|3104.7|3098.7|3102.7|3096.7|13
1581333300000|2020-02-10 11:15:00|3104.2|3098.2|3104.2|3098.2|3105.5|3099.5|3104.2|3098.2|12
1581333600000|2020-02-10 11:20:00|3104|3098|3103.2|3097.2|3104|3098|3103.2|3097.2|9
1581333900000|2020-02-10 11:25:00|3103.5|3097.5|3104.5|3098.5|3105.5|3099.5|3103.5|3097.5|24
1581334200000|2020-02-10 11:30:00|3104.2|3098.2|3104.7|3098.7|3105.5|3099.5|3103.7|3097.7|45
1581334500000|2020-02-10 11:35:00|3104.2|3098.2|3105.2|3099.2|3105.5|3099.5|3103.7|3097.7|9
1581334800000|2020-02-10 11:40:00|3104.7|3098.7|3104.5|3098.5|3104.7|3098.7|3104.5|3098.5|16
1581335100000|2020-02-10 11:45:00|3104.2|3098.2|3101.5|3095.5|3104.2|3098.2|3100.5|3094.5|45
1581335400000|2020-02-10 11:50:00|3102.5|3096.5|3102.2|3096.2|3102.7|3096.7|3101.5|3095.5|33
1581335700000|2020-02-10 11:55:00|3102.5|3096.5|3103.3|3097.3|3103.5|3097.5|3102.5|3096.5|11
1581336000000|2020-02-10 12:00:00|3103.5|3097.5|3103.3|3097.3|3107.5|3101.5|3103.3|3097.3|142
1581336300000|2020-02-10 12:05:00|3103|3097|3103.3|3097.3|3103.5|3097.5|3101.8|3095.8|15
1581336600000|2020-02-10 12:10:00|3103.5|3097.5|3100.5|3094.5|3103.5|3097.5|3100.5|3094.5|15
1581336900000|2020-02-10 12:15:00|3100.8|3094.8|3102|3096|3103.5|3097.5|3100.8|3094.8|30
1581337200000|2020-02-10 12:20:00|3101.5|3095.5|3103.8|3097.8|3104.5|3098.5|3101.5|3095.5|14
1581337500000|2020-02-10 12:25:00|3103|3097|3104|3098|3104.5|3098.5|3101.8|3095.8|12
1581337800000|2020-02-10 12:30:00|3104.3|3098.3|3102.5|3096.5|3104.5|3098.5|3102.5|3096.5|6
1581338100000|2020-02-10 12:35:00|3101.5|3095.5|3101|3095|3101.5|3095.5|3100.5|3094.5|9
1581338400000|2020-02-10 12:40:00|3100.5|3094.5|3099|3093|3100.8|3094.8|3098.8|3092.8|18
1581338700000|2020-02-10 12:45:00|3098.8|3092.8|3096.5|3090.5|3098.8|3092.8|3096.3|3090.3|50
1581339000000|2020-02-10 12:50:00|3096.3|3090.3|3095.3|3089.3|3096.5|3090.5|3093.3|3087.3|78
1581339300000|2020-02-10 12:55:00|3095.5|3089.5|3096.3|3090.3|3097.3|3091.3|3095.5|3089.5|44
1581339600000|2020-02-10 13:00:00|3096.5|3090.5|3091.5|3085.5|3096.5|3090.5|3089.8|3083.8|99
1581339900000|2020-02-10 13:05:00|3091.8|3085.8|3093.8|3087.8|3093.8|3087.8|3090.3|3084.3|45
1581340200000|2020-02-10 13:10:00|3093.5|3087.5|3092.8|3086.8|3094.5|3088.5|3092.8|3086.8|27
1581340500000|2020-02-10 13:15:00|3091.5|3085.5|3094.1|3088.1|3094.3|3088.3|3091.3|3085.3|55
1581340800000|2020-02-10 13:20:00|3094.3|3088.3|3095.3|3089.3|3098.6|3092.6|3094.3|3088.3|155
1581341100000|2020-02-10 13:25:00|3095.8|3089.8|3095.3|3089.3|3096.3|3090.3|3093.3|3087.3|20
1581341400000|2020-02-10 13:30:00|3095.8|3089.8|3094.6|3088.6|3095.8|3089.8|3094.3|3088.3|24
1581341700000|2020-02-10 13:35:00|3094.1|3088.1|3093.8|3087.8|3094.8|3088.8|3090.8|3084.8|122
1581342000000|2020-02-10 13:40:00|3093.6|3087.6|3094.3|3088.3|3094.6|3088.6|3090.8|3084.8|88
1581345000000|2020-02-10 14:30:00|3093.1|3087.1|3088.1|3082.1|3093.6|3087.6|3085.6|3079.6|991
1581345300000|2020-02-10 14:35:00|3087.6|3081.6|3079.3|3073.3|3093.6|3087.6|3079.3|3073.3|3880
1581345600000|2020-02-10 14:40:00|3080.1|3074.1|3075.8|3069.8|3080.1|3074.1|3071.8|3065.8|690
1581345900000|2020-02-10 14:45:00|3075.3|3069.3|3073.1|3067.1|3078.3|3072.3|3072.8|3066.8|715
1581346200000|2020-02-10 14:50:00|3074.1|3068.1|3078.8|3072.8|3079.8|3073.8|3074.1|3068.1|554
1581346500000|2020-02-10 14:55:00|3077.8|3071.8|3083.1|3077.1|3084.3|3078.3|3076.1|3070.1|750
1581346800000|2020-02-10 15:00:00|3083.8|3077.8|3077.1|3071.1|3085.1|3079.1|3077.1|3071.1|720
1581347100000|2020-02-10 15:05:00|3076.8|3070.8|3080.1|3074.1|3081.8|3075.8|3075.3|3069.3|3021
1581347400000|2020-02-10 15:10:00|3079.3|3073.3|3078.8|3072.8|3080.8|3074.8|3077.3|3071.3|555
1581347700000|2020-02-10 15:15:00|3079.1|3073.1|3085.8|3079.8|3085.8|3079.8|3079.1|3073.1|455
1581348000000|2020-02-10 15:20:00|3085.3|3079.3|3087.8|3081.8|3087.8|3081.8|3084.8|3078.8|444
1581348300000|2020-02-10 15:25:00|3086.8|3080.8|3085.4|3079.4|3088.4|3082.4|3084.1|3078.1|5142
1581348600000|2020-02-10 15:30:00|3084.6|3078.6|3080.1|3074.1|3084.6|3078.6|3078.8|3072.8|374
1581348900000|2020-02-10 15:35:00|3079.8|3073.8|3090.6|3084.6|3091.4|3085.4|3079.6|3073.6|753
1581349200000|2020-02-10 15:40:00|3090.4|3084.4|3087.4|3081.4|3090.4|3084.4|3085.4|3079.4|565
1581349500000|2020-02-10 15:45:00|3087.6|3081.6|3095.4|3089.4|3095.4|3089.4|3085.4|3079.4|531
1581349800000|2020-02-10 15:50:00|3095.6|3089.6|3091.6|3085.6|3096.6|3090.6|3089.6|3083.6|476
1581350100000|2020-02-10 15:55:00|3091.4|3085.4|3092.4|3086.4|3093.4|3087.4|3088.7|3082.7|809
1581350400000|2020-02-10 16:00:00|3092.9|3086.9|3087.4|3081.4|3093.4|3087.4|3086.4|3080.4|494
1581350700000|2020-02-10 16:05:00|3087.1|3081.1|3086.6|3080.6|3088.4|3082.4|3085.4|3079.4|314
1581351000000|2020-02-10 16:10:00|3087.4|3081.4|3083.4|3077.4|3087.4|3081.4|3082.4|3076.4|378
1581351300000|2020-02-10 16:15:00|3084.4|3078.4|3083.4|3077.4|3086.2|3080.2|3082.6|3076.6|369
1581351600000|2020-02-10 16:20:00|3082.9|3076.9|3080.6|3074.6|3083.4|3077.4|3080.6|3074.6|266
1581351900000|2020-02-10 16:25:00|3080.4|3074.4|3081.4|3075.4|3081.4|3075.4|3080.4|3074.4|205
1581352200000|2020-02-10 16:30:00|3080.4|3074.4|3076.4|3070.4|3081.4|3075.4|3075.9|3069.9|620
1581352500000|2020-02-10 16:35:00|3076.6|3070.6|3080.4|3074.4|3081.4|3075.4|3076.6|3070.6|396
1581352800000|2020-02-10 16:40:00|3079.9|3073.9|3082.4|3076.4|3082.4|3076.4|3078.4|3072.4|277
1581353100000|2020-02-10 16:45:00|3084.4|3078.4|3081.6|3075.6|3086.4|3080.4|3080.6|3074.6|473
1581353400000|2020-02-10 16:50:00|3081.9|3075.9|3083.6|3077.6|3084.4|3078.4|3081.4|3075.4|650
1581353700000|2020-02-10 16:55:00|3083.4|3077.4|3085.4|3079.4|3085.6|3079.6|3081.4|3075.4|347
1581354000000|2020-02-10 17:00:00|3085.1|3079.1|3087.6|3081.6|3088.4|3082.4|3084.4|3078.4|907
1581354300000|2020-02-10 17:05:00|3087.9|3081.9|3089.7|3083.7|3090.4|3084.4|3087.6|3081.6|294
1581354600000|2020-02-10 17:10:00|3088.7|3082.7|3087.4|3081.4|3088.9|3082.9|3087.4|3081.4|233
1581354900000|2020-02-10 17:15:00|3086.4|3080.4|3083.4|3077.4|3086.4|3080.4|3082.7|3076.7|2757
1581355200000|2020-02-10 17:20:00|3083.7|3077.7|3082.7|3076.7|3084.9|3078.9|3082.2|3076.2|263
1581355500000|2020-02-10 17:25:00|3082.9|3076.9|3084.4|3078.4|3085.4|3079.4|3082.7|3076.7|587
1581355800000|2020-02-10 17:30:00|3084.7|3078.7|3079.7|3073.7|3085.4|3079.4|3079.7|3073.7|402
1581356100000|2020-02-10 17:35:00|3079.2|3073.2|3081.2|3075.2|3081.4|3075.4|3079.2|3073.2|168
1581356400000|2020-02-10 17:40:00|3080.9|3074.9|3080.7|3074.7|3081.4|3075.4|3080.4|3074.4|151
1581356700000|2020-02-10 17:45:00|3080.4|3074.4|3078.7|3072.7|3080.4|3074.4|3078.2|3072.2|213
1581357000000|2020-02-10 17:50:00|3077.9|3071.9|3078.9|3072.9|3078.9|3072.9|3076.9|3070.9|253
1581357300000|2020-02-10 17:55:00|3078.4|3072.4|3078.9|3072.9|3079.4|3073.4|3078.4|3072.4|152
1581357600000|2020-02-10 18:00:00|3079.4|3073.4|3077.9|3071.9|3079.4|3073.4|3077.9|3071.9|158
1581357900000|2020-02-10 18:05:00|3078.2|3072.2|3076.7|3070.7|3078.9|3072.9|3076.7|3070.7|261
1581358200000|2020-02-10 18:10:00|3076.4|3070.4|3080.7|3074.7|3080.7|3074.7|3076.2|3070.2|263
1581358500000|2020-02-10 18:15:00|3080.4|3074.4|3079.2|3073.2|3080.4|3074.4|3078.4|3072.4|229
1581358800000|2020-02-10 18:20:00|3078.9|3072.9|3078.7|3072.7|3078.9|3072.9|3077.9|3071.9|180
1581359100000|2020-02-10 18:25:00|3079.4|3073.4|3081.2|3075.2|3083.9|3077.9|3079.4|3073.4|422
1581359400000|2020-02-10 18:30:00|3081.4|3075.4|3086.9|3080.9|3087.5|3081.5|3079.9|3073.9|280
1581359700000|2020-02-10 18:35:00|3086.7|3080.7|3085.5|3079.5|3086.9|3080.9|3084.9|3078.9|189
1581360000000|2020-02-10 18:40:00|3085.9|3079.9|3084.7|3078.7|3086.9|3080.9|3083.9|3077.9|257
1581360300000|2020-02-10 18:45:00|3084.9|3078.9|3085.5|3079.5|3085.5|3079.5|3083.7|3077.7|244
1581360600000|2020-02-10 18:50:00|3086.2|3080.2|3083.7|3077.7|3086.5|3080.5|3083.7|3077.7|1110
1581360900000|2020-02-10 18:55:00|3084.2|3078.2|3080.9|3074.9|3084.5|3078.5|3080.5|3074.5|262
1581361200000|2020-02-10 19:00:00|3081.5|3075.5|3081.9|3075.9|3083.5|3077.5|3080.7|3074.7|308
1581361500000|2020-02-10 19:05:00|3081.7|3075.7|3082.9|3076.9|3085.7|3079.7|3081.7|3075.7|632
1581361800000|2020-02-10 19:10:00|3083|3077|3081.9|3075.9|3084.2|3078.2|3077.9|3071.9|2909
1581362100000|2020-02-10 19:15:00|3082.9|3076.9|3081.7|3075.7|3084.9|3078.9|3080.9|3074.9|2413
1581382800000|2020-02-11 01:00:00|3088.4|3082.4|3100.1|3094.1|3104.9|3098.9|3086.4|3080.4|832
1581383100000|2020-02-11 01:05:00|3099.9|3093.9|3101.6|3095.6|3102.9|3096.9|3097.9|3091.9|238
1581383400000|2020-02-11 01:10:00|3101.1|3095.1|3099.9|3093.9|3103.1|3097.1|3099.3|3093.3|124
1581383700000|2020-02-11 01:15:00|3101.3|3095.3|3094.9|3088.9|3101.9|3095.9|3093.9|3087.9|217
1581384000000|2020-02-11 01:20:00|3093.9|3087.9|3096.6|3090.6|3096.9|3090.9|3093.9|3087.9|159
1581384300000|2020-02-11 01:25:00|3096.4|3090.4|3101.6|3095.6|3101.6|3095.6|3096.4|3090.4|64
1581384600000|2020-02-11 01:30:00|3101.1|3095.1|3096.9|3090.9|3101.9|3095.9|3096.9|3090.9|65
1581384900000|2020-02-11 01:35:00|3097.9|3091.9|3095.9|3089.9|3098.1|3092.1|3095.9|3089.9|39
1581385200000|2020-02-11 01:40:00|3096.1|3090.1|3096.1|3090.1|3097.9|3091.9|3095.9|3089.9|32
1581385500000|2020-02-11 01:45:00|3095.9|3089.9|3091.9|3085.9|3095.9|3089.9|3091.9|3085.9|107
1581385800000|2020-02-11 01:50:00|3091.6|3085.6|3095.9|3089.9|3096.4|3090.4|3091.6|3085.6|40
1581386100000|2020-02-11 01:55:00|3096.1|3090.1|3095.1|3089.1|3097.9|3091.9|3095.1|3089.1|50
1581386400000|2020-02-11 02:00:00|3095.4|3089.4|3095.1|3089.1|3096.1|3090.1|3094.9|3088.9|59
1581386700000|2020-02-11 02:05:00|3095.6|3089.6|3095.6|3089.6|3095.9|3089.9|3095.1|3089.1|18
1581387000000|2020-02-11 02:10:00|3095.9|3089.9|3097.1|3091.1|3097.9|3091.9|3095.6|3089.6|29
1581387300000|2020-02-11 02:15:00|3097.6|3091.6|3094.6|3088.6|3097.9|3091.9|3094.6|3088.6|40
1581387600000|2020-02-11 02:20:00|3094.1|3088.1|3095.9|3089.9|3095.9|3089.9|3094.1|3088.1|15
1581387900000|2020-02-11 02:25:00|3096.1|3090.1|3095.9|3089.9|3096.1|3090.1|3095.9|3089.9|7
1581388200000|2020-02-11 02:30:00|3096.9|3090.9|3101.4|3095.4|3102.2|3096.2|3095.9|3089.9|104
1581388500000|2020-02-11 02:35:00|3101.2|3095.2|3100.9|3094.9|3102.9|3096.9|3099.9|3093.9|75
1581388800000|2020-02-11 02:40:00|3101.4|3095.4|3097.9|3091.9|3101.9|3095.9|3097.9|3091.9|59
1581389100000|2020-02-11 02:45:00|3097.7|3091.7|3092.4|3086.4|3097.7|3091.7|3091.9|3085.9|236
1581389400000|2020-02-11 02:50:00|3092.9|3086.9|3093.9|3087.9|3094.2|3088.2|3090.7|3084.7|172
1581389700000|2020-02-11 02:55:00|3094.2|3088.2|3097.6|3091.6|3098.9|3092.9|3094.2|3088.2|80
1581390000000|2020-02-11 03:00:00|3097.9|3091.9|3099.2|3093.2|3099.9|3093.9|3095.1|3089.1|62
1581390300000|2020-02-11 03:05:00|3098.9|3092.9|3095.4|3089.4|3099.2|3093.2|3094.9|3088.9|35
1581390600000|2020-02-11 03:10:00|3095.9|3089.9|3097.9|3091.9|3100.2|3094.2|3095.9|3089.9|87
1581390900000|2020-02-11 03:15:00|3098.6|3092.6|3099.9|3093.9|3100.7|3094.7|3096.9|3090.9|45
1581391200000|2020-02-11 03:20:00|3100.4|3094.4|3101.2|3095.2|3102.9|3096.9|3100.4|3094.4|99
1581391500000|2020-02-11 03:25:00|3101.7|3095.7|3098.9|3092.9|3101.7|3095.7|3098.9|3092.9|45
1581391800000|2020-02-11 03:30:00|3098.2|3092.2|3098.7|3092.7|3098.7|3092.7|3098.2|3092.2|17
1581392100000|2020-02-11 03:35:00|3098.4|3092.4|3098.2|3092.2|3098.4|3092.4|3098.2|3092.2|1
1581392400000|2020-02-11 03:40:00|3098.4|3092.4|3098.2|3092.2|3098.9|3092.9|3098.2|3092.2|7
1581392700000|2020-02-11 03:45:00|3097.7|3091.7|3096.7|3090.7|3097.7|3091.7|3096.2|3090.2|9
1581393000000|2020-02-11 03:50:00|3096.2|3090.2|3097.7|3091.7|3097.7|3091.7|3096.2|3090.2|1
1581393300000|2020-02-11 03:55:00|3097.2|3091.2|3097.7|3091.7|3097.7|3091.7|3097.2|3091.2|5
1581393600000|2020-02-11 04:00:00|3097.4|3091.4|3097.9|3091.9|3097.9|3091.9|3097.2|3091.2|4
1581393900000|2020-02-11 04:05:00|3097.7|3091.7|3096.2|3090.2|3097.7|3091.7|3096.2|3090.2|18
1581394200000|2020-02-11 04:10:00|3095.2|3089.2|3094.2|3088.2|3095.2|3089.2|3094.2|3088.2|30
1581394500000|2020-02-11 04:15:00|3092.9|3086.9|3092.9|3086.9|3094.2|3088.2|3092.9|3086.9|21
1581394800000|2020-02-11 04:20:00|3092.2|3086.2|3091.9|3085.9|3092.2|3086.2|3090.9|3084.9|31
1581395100000|2020-02-11 04:25:00|3091.7|3085.7|3092.9|3086.9|3093.2|3087.2|3090.9|3084.9|63
1581395400000|2020-02-11 04:30:00|3093.2|3087.2|3092.9|3086.9|3093.2|3087.2|3092.9|3086.9|16
1581395700000|2020-02-11 04:35:00|3093.2|3087.2|3090.9|3084.9|3093.2|3087.2|3090.9|3084.9|39
1581396000000|2020-02-11 04:40:00|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|14
1581396300000|2020-02-11 04:45:00|3092|3086|3092.5|3086.5|3092.5|3086.5|3092|3086|2
1581396600000|2020-02-11 04:50:00|3092.7|3086.7|3092|3086|3092.7|3086.7|3091.2|3085.2|13
1581396900000|2020-02-11 04:55:00|3091.7|3085.7|3091.2|3085.2|3091.7|3085.7|3091.2|3085.2|5
1581397200000|2020-02-11 05:00:00|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|6
1581397500000|2020-02-11 05:05:00|3092.2|3086.2|3091.2|3085.2|3092.2|3086.2|3091.2|3085.2|8
1581397800000|2020-02-11 05:10:00|3091.7|3085.7|3092|3086|3092|3086|3091.4|3085.4|8
1581398100000|2020-02-11 05:15:00|3092.2|3086.2|3093|3087|3093|3087|3092|3086|10
1581398400000|2020-02-11 05:20:00|3092.7|3086.7|3092.7|3086.7|3092.7|3086.7|3092.2|3086.2|8
1581398700000|2020-02-11 05:25:00|3092.2|3086.2|3093|3087|3093|3087|3092.2|3086.2|6
1581399000000|2020-02-11 05:30:00|3092.5|3086.5|3098|3092|3098|3092|3091.7|3085.7|58
1581399300000|2020-02-11 05:35:00|3099|3093|3100.5|3094.5|3100.5|3094.5|3099|3093|12
1581399600000|2020-02-11 05:40:00|3100.2|3094.2|3095.2|3089.2|3100.2|3094.2|3095.2|3089.2|39
1581399900000|2020-02-11 05:45:00|3096|3090|3093.7|3087.7|3096|3090|3093.2|3087.2|67
1581400200000|2020-02-11 05:50:00|3093.2|3087.2|3094|3088|3094|3088|3093.2|3087.2|4
1581400500000|2020-02-11 05:55:00|3094.7|3088.7|3094|3088|3095|3089|3094|3088|9
1581400800000|2020-02-11 06:00:00|3094.7|3088.7|3097|3091|3098|3092|3094.7|3088.7|36
1581401100000|2020-02-11 06:05:00|3095|3089|3094|3088|3095.5|3089.5|3094|3088|51
1581401400000|2020-02-11 06:10:00|3095|3089|3094|3088|3095|3089|3093.2|3087.2|36
1581401700000|2020-02-11 06:15:00|3094.2|3088.2|3095|3089|3095.2|3089.2|3094.2|3088.2|25
1581402000000|2020-02-11 06:20:00|3095.5|3089.5|3095|3089|3095.7|3089.7|3094.2|3088.2|30
1581402300000|2020-02-11 06:25:00|3094.5|3088.5|3092|3086|3095|3089|3092|3086|74
1581402600000|2020-02-11 06:30:00|3091.2|3085.2|3093|3087|3093|3087|3091.2|3085.2|56
1581402900000|2020-02-11 06:35:00|3092.7|3086.7|3089|3083|3093|3087|3086.5|3080.5|164
1581403200000|2020-02-11 06:40:00|3088.7|3082.7|3082.3|3076.3|3088.7|3082.7|3081|3075|170
1581403500000|2020-02-11 06:45:00|3082|3076|3084.3|3078.3|3085|3079|3081|3075|126
1581403800000|2020-02-11 06:50:00|3084.5|3078.5|3084|3078|3086.5|3080.5|3082.7|3076.7|45
1581404100000|2020-02-11 06:55:00|3083.7|3077.7|3082|3076|3084|3078|3081|3075|46
1581404400000|2020-02-11 07:00:00|3081.7|3075.7|3081.2|3075.2|3082|3076|3081.2|3075.2|96
1581404700000|2020-02-11 07:05:00|3082.2|3076.2|3083.3|3077.3|3084.8|3078.8|3081.3|3075.3|59
1581405000000|2020-02-11 07:10:00|3083|3077|3084|3078|3084|3078|3081|3075|40
1581405300000|2020-02-11 07:15:00|3084.7|3078.7|3085.8|3079.8|3086.8|3080.8|3084.7|3078.7|165
1581405600000|2020-02-11 07:20:00|3085|3079|3084.8|3078.8|3085|3079|3083.8|3077.8|10
1581405900000|2020-02-11 07:25:00|3085|3079|3084.8|3078.8|3085.3|3079.3|3084.3|3078.3|54
1581406200000|2020-02-11 07:30:00|3085|3079|3083.8|3077.8|3085|3079|3081.8|3075.8|93
1581406500000|2020-02-11 07:35:00|3079|3073|3084.3|3078.3|3084.3|3078.3|3079|3073|184
1581406800000|2020-02-11 07:40:00|3084.5|3078.5|3083.8|3077.8|3088|3082|3083.8|3077.8|420
1581407100000|2020-02-11 07:45:00|3083.5|3077.5|3085|3079|3086|3080|3083|3077|87
1581407400000|2020-02-11 07:50:00|3084|3078|3079|3073|3084|3078|3078|3072|152
1581407700000|2020-02-11 07:55:00|3080|3074|3079.8|3073.8|3081|3075|3078|3072|46
1581408000000|2020-02-11 08:00:00|3079.5|3073.5|3081|3075|3082|3076|3078|3072|75
1581408300000|2020-02-11 08:05:00|3081.5|3075.5|3080|3074|3082|3076|3078.3|3072.3|67
1581408600000|2020-02-11 08:10:00|3079.8|3073.8|3079|3073|3080|3074|3078|3072|32
1581408900000|2020-02-11 08:15:00|3078.3|3072.3|3081|3075|3083|3077|3078.3|3072.3|71
1581409200000|2020-02-11 08:20:00|3080.3|3074.3|3081|3075|3081.3|3075.3|3080|3074|10
1581409500000|2020-02-11 08:25:00|3081.8|3075.8|3084|3078|3084.8|3078.8|3081.8|3075.8|19
1581409800000|2020-02-11 08:30:00|3083.8|3077.8|3083.3|3077.3|3084.3|3078.3|3082.6|3076.6|35
1581410100000|2020-02-11 08:35:00|3083|3077|3083.1|3077.1|3083.8|3077.8|3082.8|3076.8|41
1581410400000|2020-02-11 08:40:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|96
1581410700000|2020-02-11 08:45:00|3083.6|3077.6|3082.1|3076.1|3084.3|3078.3|3082.1|3076.1|10
1581411000000|2020-02-11 08:50:00|3083.3|3077.3|3081.1|3075.1|3083.3|3077.3|3081.1|3075.1|26
1581411300000|2020-02-11 08:55:00|3081.3|3075.3|3082.1|3076.1|3082.1|3076.1|3081.1|3075.1|21
1581411600000|2020-02-11 09:00:00|3081.1|3075.1|3081.1|3075.1|3081.6|3075.6|3080.8|3074.8|55
1581411900000|2020-02-11 09:05:00|3082.1|3076.1|3081.6|3075.6|3082.1|3076.1|3081.6|3075.6|6
1581412200000|2020-02-11 09:10:00|3081.1|3075.1|3080.1|3074.1|3081.1|3075.1|3079.1|3073.1|81
1581412500000|2020-02-11 09:15:00|3080.3|3074.3|3080.6|3074.6|3084.1|3078.1|3080.3|3074.3|21
1581412800000|2020-02-11 09:20:00|3080.8|3074.8|3081.1|3075.1|3082.1|3076.1|3080.8|3074.8|26
1581413100000|2020-02-11 09:25:00|3081.3|3075.3|3080.3|3074.3|3082.1|3076.1|3080.1|3074.1|33
1581413400000|2020-02-11 09:30:00|3080.8|3074.8|3080.1|3074.1|3081.1|3075.1|3080.1|3074.1|16
1581413700000|2020-02-11 09:35:00|3080.3|3074.3|3080.3|3074.3|3080.8|3074.8|3080.1|3074.1|10
1581414000000|2020-02-11 09:40:00|3080.1|3074.1|3074.6|3068.6|3080.1|3074.1|3073.1|3067.1|108
1581414300000|2020-02-11 09:45:00|3074.8|3068.8|3072.3|3066.3|3075.1|3069.1|3067.8|3061.8|193
1581414600000|2020-02-11 09:50:00|3072.8|3066.8|3072.1|3066.1|3075.1|3069.1|3072.1|3066.1|91
1581414900000|2020-02-11 09:55:00|3072.3|3066.3|3071.1|3065.1|3073.3|3067.3|3071.1|3065.1|38
1581415200000|2020-02-11 10:00:00|3071.3|3065.3|3074.1|3068.1|3076.3|3070.3|3071.1|3065.1|242
1581415500000|2020-02-11 10:05:00|3073.6|3067.6|3074.3|3068.3|3074.8|3068.8|3073.6|3067.6|80
1581415800000|2020-02-11 10:10:00|3074.6|3068.6|3074.1|3068.1|3074.9|3068.9|3073.1|3067.1|27
1581416100000|2020-02-11 10:15:00|3074.4|3068.4|3075.3|3069.3|3075.3|3069.3|3074.1|3068.1|136
1581416400000|2020-02-11 10:20:00|3074.3|3068.3|3074.6|3068.6|3074.6|3068.6|3074.1|3068.1|28
1581416700000|2020-02-11 10:25:00|3074.1|3068.1|3075.1|3069.1|3075.1|3069.1|3073.1|3067.1|30
1581417000000|2020-02-11 10:30:00|3074.8|3068.8|3075.1|3069.1|3075.3|3069.3|3074.8|3068.8|10
1581417300000|2020-02-11 10:35:00|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3073.6|3067.6|9
1581417600000|2020-02-11 10:40:00|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|13
1581417900000|2020-02-11 10:45:00|3073.6|3067.6|3073.1|3067.1|3073.9|3067.9|3073.1|3067.1|5
1581418200000|2020-02-11 10:50:00|3072.8|3066.8|3070.8|3064.8|3072.8|3066.8|3069.6|3063.6|28
1581418500000|2020-02-11 10:55:00|3070.9|3064.9|3071.1|3065.1|3071.1|3065.1|3070.1|3064.1|18
1581418800000|2020-02-11 11:00:00|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.4|3065.4|36
1581419100000|2020-02-11 11:05:00|3072.4|3066.4|3072.1|3066.1|3072.4|3066.4|3071.4|3065.4|39
1581419400000|2020-02-11 11:10:00|3071.6|3065.6|3072.1|3066.1|3072.1|3066.1|3071.1|3065.1|33
1581419700000|2020-02-11 11:15:00|3072.4|3066.4|3075.1|3069.1|3075.4|3069.4|3072.4|3066.4|48
1581420000000|2020-02-11 11:20:00|3075.4|3069.4|3074.1|3068.1|3075.4|3069.4|3073.4|3067.4|29
1581420300000|2020-02-11 11:25:00|3073.9|3067.9|3075.4|3069.4|3075.4|3069.4|3073.9|3067.9|4
1581420600000|2020-02-11 11:30:00|3075.6|3069.6|3076.9|3070.9|3077.4|3071.4|3075.4|3069.4|19
1581420900000|2020-02-11 11:35:00|3077.1|3071.1|3074.1|3068.1|3077.1|3071.1|3074.1|3068.1|30
1581421200000|2020-02-11 11:40:00|3074.4|3068.4|3074.1|3068.1|3075.1|3069.1|3074.1|3068.1|6
1581421500000|2020-02-11 11:45:00|3074.6|3068.6|3076.6|3070.6|3077.1|3071.1|3074.4|3068.4|22
1581421800000|2020-02-11 11:50:00|3076.4|3070.4|3077.1|3071.1|3077.1|3071.1|3076.1|3070.1|8
1581422100000|2020-02-11 11:55:00|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|16
1581422400000|2020-02-11 12:00:00|3076.6|3070.6|3076.1|3070.1|3077.1|3071.1|3076.1|3070.1|28
1581422700000|2020-02-11 12:05:00|3075.9|3069.9|3075.6|3069.6|3076.1|3070.1|3075.1|3069.1|12
1581423000000|2020-02-11 12:10:00|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|2
1581423300000|2020-02-11 12:15:00|3074.9|3068.9|3070.6|3064.6|3075.1|3069.1|3070.4|3064.4|181
1581423600000|2020-02-11 12:20:00|3070.9|3064.9|3071.1|3065.1|3071.1|3065.1|3069.9|3063.9|38
1581423900000|2020-02-11 12:25:00|3070.9|3064.9|3070.1|3064.1|3071.1|3065.1|3070.1|3064.1|31
1581424200000|2020-02-11 12:30:00|3071.1|3065.1|3070.2|3064.2|3071.2|3065.2|3070.2|3064.2|25
1581424500000|2020-02-11 12:35:00|3070.4|3064.4|3071.2|3065.2|3071.2|3065.2|3070.2|3064.2|27
1581424800000|2020-02-11 12:40:00|3070.7|3064.7|3070.2|3064.2|3071.2|3065.2|3068.7|3062.7|30
1581425100000|2020-02-11 12:45:00|3069.4|3063.4|3068.9|3062.9|3069.4|3063.4|3067.9|3061.9|36
1581425400000|2020-02-11 12:50:00|3069.2|3063.2|3070.2|3064.2|3071.2|3065.2|3069.2|3063.2|34
1581425700000|2020-02-11 12:55:00|3070.7|3064.7|3069.2|3063.2|3070.9|3064.9|3068.9|3062.9|78
1581426000000|2020-02-11 13:00:00|3068.7|3062.7|3069.2|3063.2|3069.2|3063.2|3067.4|3061.4|37
1581426300000|2020-02-11 13:05:00|3069.4|3063.4|3071.2|3065.2|3071.2|3065.2|3069.4|3063.4|29
1581426600000|2020-02-11 13:10:00|3070.9|3064.9|3071.2|3065.2|3071.2|3065.2|3070.2|3064.2|116
1581426900000|2020-02-11 13:15:00|3071.4|3065.4|3075.7|3069.7|3077.2|3071.2|3071.4|3065.4|62
1581427200000|2020-02-11 13:20:00|3075.9|3069.9|3074.7|3068.7|3075.9|3069.9|3074.2|3068.2|44
1581427500000|2020-02-11 13:25:00|3074.9|3068.9|3076.7|3070.7|3077.2|3071.2|3074.4|3068.4|30
1581427800000|2020-02-11 13:30:00|3077.2|3071.2|3075.2|3069.2|3077.2|3071.2|3074.2|3068.2|70
1581428100000|2020-02-11 13:35:00|3074.4|3068.4|3075.2|3069.2|3076.2|3070.2|3074.2|3068.2|48
1581428400000|2020-02-11 13:40:00|3075.4|3069.4|3077.2|3071.2|3077.2|3071.2|3075.2|3069.2|56
1581431400000|2020-02-11 14:30:00|3074.5|3068.5|3078|3072|3081.2|3075.2|3068|3062|1229
1581431700000|2020-02-11 14:35:00|3078.2|3072.2|3076|3070|3079.2|3073.2|3075.7|3069.7|460
1581432000000|2020-02-11 14:40:00|3077|3071|3074|3068|3080|3074|3074|3068|484
1581432300000|2020-02-11 14:45:00|3073.7|3067.7|3067.5|3061.5|3073.7|3067.7|3067.5|3061.5|2009
1581432600000|2020-02-11 14:50:00|3068|3062|3062.2|3056.2|3068|3062|3061.5|3055.5|530
1581432900000|2020-02-11 14:55:00|3062.7|3056.7|3063.2|3057.2|3067|3061|3062|3056|327
1581433200000|2020-02-11 15:00:00|3064|3058|3070.7|3064.7|3071|3065|3063.5|3057.5|363
1581433500000|2020-02-11 15:05:00|3070.2|3064.2|3072|3066|3073|3067|3069|3063|281
1581433800000|2020-02-11 15:10:00|3072.2|3066.2|3083|3077|3084|3078|3072.2|3066.2|981
1581434100000|2020-02-11 15:15:00|3082.5|3076.5|3088.2|3082.2|3090.2|3084.2|3082.5|3076.5|785
1581434400000|2020-02-11 15:20:00|3088|3082|3094.2|3088.2|3095.2|3089.2|3088|3082|887
1581434700000|2020-02-11 15:25:00|3095|3089|3092.5|3086.5|3096.2|3090.2|3090|3084|506
1581435000000|2020-02-11 15:30:00|3093|3087|3092|3086|3094|3088|3087|3081|236
1581435300000|2020-02-11 15:35:00|3091|3085|3093.7|3087.7|3094.5|3088.5|3090|3084|609
1581435600000|2020-02-11 15:40:00|3094.5|3088.5|3096.5|3090.5|3096.5|3090.5|3093.5|3087.5|588
1581435900000|2020-02-11 15:45:00|3095.7|3089.7|3100|3094|3102.7|3096.7|3095.5|3089.5|421
1581436200000|2020-02-11 15:50:00|3100.2|3094.2|3096.5|3090.5|3101|3095|3096.5|3090.5|458
1581436500000|2020-02-11 15:55:00|3097.5|3091.5|3098.8|3092.8|3101.5|3095.5|3096.5|3090.5|366
1581436800000|2020-02-11 16:00:00|3098.5|3092.5|3097.5|3091.5|3100.5|3094.5|3097.5|3091.5|352
1581437100000|2020-02-11 16:05:00|3097.8|3091.8|3093.5|3087.5|3100.3|3094.3|3093.5|3087.5|410
1581437400000|2020-02-11 16:10:00|3094.3|3088.3|3096.5|3090.5|3097.5|3091.5|3093.5|3087.5|226
1581437700000|2020-02-11 16:15:00|3097.5|3091.5|3097.5|3091.5|3099.5|3093.5|3095.5|3089.5|318
1581438000000|2020-02-11 16:20:00|3097|3091|3096|3090|3097.5|3091.5|3094.2|3088.2|1620
1581438300000|2020-02-11 16:25:00|3095.5|3089.5|3097|3091|3097|3091|3095|3089|185
1581438600000|2020-02-11 16:30:00|3096.8|3090.8|3098|3092|3099|3093|3096|3090|267
1581438900000|2020-02-11 16:35:00|3099|3093|3095.3|3089.3|3100.5|3094.5|3095.3|3089.3|326
1581439200000|2020-02-11 16:40:00|3095|3089|3096|3090|3099|3093|3094.8|3088.8|303
1581439500000|2020-02-11 16:45:00|3096.3|3090.3|3096|3090|3098|3092|3095|3089|249
1581439800000|2020-02-11 16:50:00|3096.3|3090.3|3097.8|3091.8|3101|3095|3096|3090|457
1581440100000|2020-02-11 16:55:00|3098|3092|3095.3|3089.3|3098.8|3092.8|3092|3086|461
1581440400000|2020-02-11 17:00:00|3095.8|3089.8|3106|3100|3114.8|3108.8|3095.8|3089.8|936
1581440700000|2020-02-11 17:05:00|3105.3|3099.3|3098|3092|3105.3|3099.3|3097.8|3091.8|505
1581441000000|2020-02-11 17:10:00|3097.5|3091.5|3094|3088|3099|3093|3092|3086|584
1581441300000|2020-02-11 17:15:00|3095|3089|3083.5|3077.5|3096|3090|3079.3|3073.3|715
1581441600000|2020-02-11 17:20:00|3083.8|3077.8|3089|3083|3089|3083|3078.3|3072.3|513
1581441900000|2020-02-11 17:25:00|3091.3|3085.3|3090.3|3084.3|3095|3089|3089|3083|453
1581442200000|2020-02-11 17:30:00|3090.5|3084.5|3091.5|3085.5|3094|3088|3089.3|3083.3|289
1581442500000|2020-02-11 17:35:00|3091|3085|3094.3|3088.3|3097.3|3091.3|3091|3085|288
1581442800000|2020-02-11 17:40:00|3094.5|3088.5|3095|3089|3096.3|3090.3|3093.5|3087.5|199
1581443100000|2020-02-11 17:45:00|3094.3|3088.3|3092.5|3086.5|3094.3|3088.3|3087.3|3081.3|373
1581443400000|2020-02-11 17:50:00|3092.8|3086.8|3098|3092|3098.8|3092.8|3092.5|3086.5|224
1581443700000|2020-02-11 17:55:00|3097.8|3091.8|3095.3|3089.3|3098.5|3092.5|3095|3089|144
1581444000000|2020-02-11 18:00:00|3095|3089|3098.3|3092.3|3099|3093|3094|3088|288
1581444300000|2020-02-11 18:05:00|3098.5|3092.5|3094.1|3088.1|3100|3094|3092.3|3086.3|280
1581444600000|2020-02-11 18:10:00|3093.1|3087.1|3089.1|3083.1|3094.1|3088.1|3089.1|3083.1|229
1581444900000|2020-02-11 18:15:00|3088.6|3082.6|3086.6|3080.6|3089.6|3083.6|3086.3|3080.3|158
1581445200000|2020-02-11 18:20:00|3087.1|3081.1|3091.6|3085.6|3094.1|3088.1|3087.1|3081.1|436
1581445500000|2020-02-11 18:25:00|3091.3|3085.3|3087.3|3081.3|3091.6|3085.6|3086.1|3080.1|268
1581445800000|2020-02-11 18:30:00|3087.6|3081.6|3089.6|3083.6|3090.1|3084.1|3087.1|3081.1|242
1581446100000|2020-02-11 18:35:00|3090.1|3084.1|3089.1|3083.1|3092.1|3086.1|3089.1|3083.1|163
1581446400000|2020-02-11 18:40:00|3088.3|3082.3|3093.3|3087.3|3095.8|3089.8|3088.3|3082.3|350
1581446700000|2020-02-11 18:45:00|3093.1|3087.1|3090.1|3084.1|3093.3|3087.3|3090.1|3084.1|209
1581447000000|2020-02-11 18:50:00|3090.3|3084.3|3085.1|3079.1|3090.6|3084.6|3085.1|3079.1|267
1581447300000|2020-02-11 18:55:00|3085.6|3079.6|3088.6|3082.6|3090.1|3084.1|3085.3|3079.3|315
1581447600000|2020-02-11 19:00:00|3088.3|3082.3|3097.1|3091.1|3100.6|3094.6|3088.1|3082.1|438
1581447900000|2020-02-11 19:05:00|3096.8|3090.8|3098.1|3092.1|3099.3|3093.3|3096.1|3090.1|282
1581448200000|2020-02-11 19:10:00|3098.8|3092.8|3091.1|3085.1|3100.1|3094.1|3091.1|3085.1|3146
1581448500000|2020-02-11 19:15:00|3091.3|3085.3|3095.6|3089.6|3096.3|3090.3|3090.1|3084.1|621
1581469200000|2020-02-12 01:00:00|3098|3092|3096.2|3090.2|3098|3092|3092.5|3086.5|250
1581469500000|2020-02-12 01:05:00|3096.5|3090.5|3099|3093|3100.7|3094.7|3095.7|3089.7|88
1581469800000|2020-02-12 01:10:00|3099.2|3093.2|3103.2|3097.2|3106|3100|3099.2|3093.2|1547
1581470100000|2020-02-12 01:15:00|3102.7|3096.7|3100.5|3094.5|3102.7|3096.7|3100|3094|72
1581470400000|2020-02-12 01:20:00|3100.7|3094.7|3103.5|3097.5|3104.5|3098.5|3100.2|3094.2|46
1581470700000|2020-02-12 01:25:00|3103.2|3097.2|3103|3097|3103.2|3097.2|3101.2|3095.2|35
1581471000000|2020-02-12 01:30:00|3103.5|3097.5|3102.7|3096.7|3105|3099|3102.7|3096.7|39
1581471300000|2020-02-12 01:35:00|3103.2|3097.2|3104.5|3098.5|3104.5|3098.5|3103.2|3097.2|20
1581471600000|2020-02-12 01:40:00|3103.7|3097.7|3109.2|3103.2|3109.5|3103.5|3103.7|3097.7|57
1581471900000|2020-02-12 01:45:00|3109|3103|3101.2|3095.2|3109|3103|3100.7|3094.7|90
1581472200000|2020-02-12 01:50:00|3101|3095|3097.5|3091.5|3101|3095|3096.5|3090.5|86
1581472500000|2020-02-12 01:55:00|3096.5|3090.5|3098.5|3092.5|3098.5|3092.5|3096.2|3090.2|45
1581472800000|2020-02-12 02:00:00|3098.2|3092.2|3096.7|3090.7|3098.2|3092.2|3096.7|3090.7|20
1581473100000|2020-02-12 02:05:00|3097|3091|3092.7|3086.7|3097.2|3091.2|3091.5|3085.5|68
1581473400000|2020-02-12 02:10:00|3092.5|3086.5|3093.8|3087.8|3095.5|3089.5|3092.2|3086.2|35
1581473700000|2020-02-12 02:15:00|3093|3087|3093.3|3087.3|3094.5|3088.5|3093|3087|19
1581474000000|2020-02-12 02:20:00|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|5
1581474300000|2020-02-12 02:25:00|3092.5|3086.5|3094.3|3088.3|3098|3092|3092.5|3086.5|86
1581474600000|2020-02-12 02:30:00|3094.5|3088.5|3095.8|3089.8|3096.3|3090.3|3092.5|3086.5|125
1581474900000|2020-02-12 02:35:00|3096.5|3090.5|3094.5|3088.5|3096.5|3090.5|3093.5|3087.5|54
1581475200000|2020-02-12 02:40:00|3094.3|3088.3|3097.3|3091.3|3097.8|3091.8|3092.5|3086.5|54
1581475500000|2020-02-12 02:45:00|3096.8|3090.8|3095.3|3089.3|3097|3091|3094|3088|32
1581475800000|2020-02-12 02:50:00|3095.5|3089.5|3090.5|3084.5|3096.5|3090.5|3089.5|3083.5|65
1581476100000|2020-02-12 02:55:00|3090|3084|3092.5|3086.5|3093.8|3087.8|3090|3084|45
1581476400000|2020-02-12 03:00:00|3092|3086|3094.5|3088.5|3094.5|3088.5|3092|3086|44
1581476700000|2020-02-12 03:05:00|3093.5|3087.5|3091.5|3085.5|3093.8|3087.8|3091.5|3085.5|31
1581477000000|2020-02-12 03:10:00|3092|3086|3086.5|3080.5|3092|3086|3084.8|3078.8|92
1581477300000|2020-02-12 03:15:00|3087|3081|3085.5|3079.5|3087.5|3081.5|3082.5|3076.5|120
1581477600000|2020-02-12 03:20:00|3084.5|3078.5|3084.8|3078.8|3085.5|3079.5|3081.8|3075.8|43
1581477900000|2020-02-12 03:25:00|3085|3079|3078|3072|3085.5|3079.5|3076.8|3070.8|150
1581478200000|2020-02-12 03:30:00|3078.3|3072.3|3080.5|3074.5|3082.3|3076.3|3078.3|3072.3|27
1581478500000|2020-02-12 03:35:00|3080.8|3074.8|3079.8|3073.8|3080.8|3074.8|3079.8|3073.8|38
1581478800000|2020-02-12 03:40:00|3080|3074|3077|3071|3080.5|3074.5|3077|3071|36
1581479100000|2020-02-12 03:45:00|3076.8|3070.8|3079.3|3073.3|3079.5|3073.5|3076.5|3070.5|20
1581479400000|2020-02-12 03:50:00|3078.8|3072.8|3079.5|3073.5|3079.8|3073.8|3076.3|3070.3|107
1581479700000|2020-02-12 03:55:00|3080.5|3074.5|3078.5|3072.5|3080.5|3074.5|3078.5|3072.5|20
1581480000000|2020-02-12 04:00:00|3079.5|3073.5|3080.6|3074.6|3080.6|3074.6|3078.8|3072.8|18
1581480300000|2020-02-12 04:05:00|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|11
1581480600000|2020-02-12 04:10:00|3079.6|3073.6|3075.8|3069.8|3080.3|3074.3|3075.8|3069.8|23
1581480900000|2020-02-12 04:15:00|3076.6|3070.6|3077.6|3071.6|3078.6|3072.6|3075.1|3069.1|43
1581481200000|2020-02-12 04:20:00|3077.8|3071.8|3079.3|3073.3|3079.3|3073.3|3077.6|3071.6|10
1581481500000|2020-02-12 04:25:00|3079.8|3073.8|3079.6|3073.6|3080.6|3074.6|3079.6|3073.6|10
1581481800000|2020-02-12 04:30:00|3079.8|3073.8|3079.8|3073.8|3080.6|3074.6|3079.8|3073.8|5
1581482100000|2020-02-12 04:35:00|3079.6|3073.6|3080.6|3074.6|3080.6|3074.6|3079.6|3073.6|8
1581482700000|2020-02-12 04:45:00|3080.8|3074.8|3080.6|3074.6|3080.8|3074.8|3080.6|3074.6|28
1581483000000|2020-02-12 04:50:00|||||||||12
1581483300000|2020-02-12 04:55:00|||||||||9
1581483600000|2020-02-12 05:00:00|3080.3|3074.3|3080.6|3074.6|3080.6|3074.6|3080.3|3074.3|5
1581483900000|2020-02-12 05:05:00|3082.6|3076.6|3084.1|3078.1|3084.1|3078.1|3082.6|3076.6|18
1581484200000|2020-02-12 05:10:00|3084.3|3078.3|3082.6|3076.6|3084.3|3078.3|3081.8|3075.8|11
1581484500000|2020-02-12 05:15:00|3081.8|3075.8|3081.6|3075.6|3081.8|3075.8|3081.6|3075.6|5
1581484800000|2020-02-12 05:20:00|3080.6|3074.6|3080.6|3074.6|3080.8|3074.8|3080.6|3074.6|11
1581485100000|2020-02-12 05:25:00|3080.3|3074.3|3080.6|3074.6|3080.6|3074.6|3080.3|3074.3|2
1581485400000|2020-02-12 05:30:00|3080.8|3074.8|3083.6|3077.6|3083.8|3077.8|3079.3|3073.3|82
1581485700000|2020-02-12 05:35:00|3083.8|3077.8|3084.6|3078.6|3085.6|3079.6|3082.6|3076.6|40
1581486000000|2020-02-12 05:40:00|3084.3|3078.3|3084.8|3078.8|3085.6|3079.6|3083.8|3077.8|12
1581486300000|2020-02-12 05:45:00|3084.6|3078.6|3083.3|3077.3|3084.6|3078.6|3080.8|3074.8|45
1581486600000|2020-02-12 05:50:00|3083.6|3077.6|3083.3|3077.3|3084.3|3078.3|3081.8|3075.8|21
1581486900000|2020-02-12 05:55:00|3082.8|3076.8|3084.6|3078.6|3084.6|3078.6|3081.6|3075.6|44
1581487200000|2020-02-12 06:00:00|3085.6|3079.6|3083.6|3077.6|3085.6|3079.6|3083.6|3077.6|33
1581487500000|2020-02-12 06:05:00|3081.9|3075.9|3077.1|3071.1|3081.9|3075.9|3075.6|3069.6|85
1581487800000|2020-02-12 06:10:00|3076.6|3070.6|3077.6|3071.6|3077.6|3071.6|3075.6|3069.6|24
1581488100000|2020-02-12 06:15:00|3077.1|3071.1|3081.6|3075.6|3081.6|3075.6|3076.6|3070.6|46
1581488400000|2020-02-12 06:20:00|3081.9|3075.9|3081.6|3075.6|3083.6|3077.6|3080.6|3074.6|32
1581488700000|2020-02-12 06:25:00|3080.9|3074.9|3081.4|3075.4|3081.6|3075.6|3080.6|3074.6|9
1581489000000|2020-02-12 06:30:00|3081.1|3075.1|3079.6|3073.6|3082.6|3076.6|3075.4|3069.4|68
1581489300000|2020-02-12 06:35:00|3078.9|3072.9|3079.6|3073.6|3081.1|3075.1|3077.9|3071.9|10
1581489600000|2020-02-12 06:40:00|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3077.4|3071.4|22
1581489900000|2020-02-12 06:45:00|3077.6|3071.6|3079.9|3073.9|3080.4|3074.4|3076.6|3070.6|46
1581490200000|2020-02-12 06:50:00|3080.1|3074.1|3079.9|3073.9|3081.4|3075.4|3079.9|3073.9|45
1581490500000|2020-02-12 06:55:00|3080.4|3074.4|3083.9|3077.9|3084.6|3078.6|3080.4|3074.4|57
1581490800000|2020-02-12 07:00:00|3083.6|3077.6|3086.6|3080.6|3088.4|3082.4|3083.6|3077.6|111
1581491100000|2020-02-12 07:05:00|3087.1|3081.1|3085.6|3079.6|3087.6|3081.6|3085.6|3079.6|8
1581491400000|2020-02-12 07:10:00|3084.9|3078.9|3087.6|3081.6|3089.4|3083.4|3084.6|3078.6|30
1581491700000|2020-02-12 07:15:00|3088.6|3082.6|3094.1|3088.1|3095.6|3089.6|3088.6|3082.6|234
1581492000000|2020-02-12 07:20:00|3094.4|3088.4|3095.9|3089.9|3097.6|3091.6|3094.4|3088.4|97
1581492300000|2020-02-12 07:25:00|3095.4|3089.4|3097.4|3091.4|3097.4|3091.4|3094.6|3088.6|46
1581492600000|2020-02-12 07:30:00|3096.9|3090.9|3099.4|3093.4|3103.4|3097.4|3096.9|3090.9|308
1581492900000|2020-02-12 07:35:00|3099.6|3093.6|3098.9|3092.9|3100.1|3094.1|3096.6|3090.6|31
1581493200000|2020-02-12 07:40:00|3098.6|3092.6|3102.6|3096.6|3102.6|3096.6|3097.9|3091.9|69
1581493500000|2020-02-12 07:45:00|3103.1|3097.1|3104.4|3098.4|3105.6|3099.6|3102.4|3096.4|151
1581493800000|2020-02-12 07:50:00|3104.6|3098.6|3101.6|3095.6|3106.2|3100.2|3100.9|3094.9|103
1581494100000|2020-02-12 07:55:00|3102.4|3096.4|3103.7|3097.7|3103.7|3097.7|3101.7|3095.7|36
1581494400000|2020-02-12 08:00:00|3103.4|3097.4|3101.9|3095.9|3103.7|3097.7|3100.9|3094.9|47
1581494700000|2020-02-12 08:05:00|3102.4|3096.4|3100.4|3094.4|3102.4|3096.4|3097.7|3091.7|69
1581495000000|2020-02-12 08:10:00|3100.2|3094.2|3094.9|3088.9|3100.2|3094.2|3094.9|3088.9|33
1581495300000|2020-02-12 08:15:00|3095.2|3089.2|3096.9|3090.9|3098.4|3092.4|3094.7|3088.7|74
1581495600000|2020-02-12 08:20:00|3096.7|3090.7|3095.9|3089.9|3098.2|3092.2|3095.7|3089.7|34
1581495900000|2020-02-12 08:25:00|3095.7|3089.7|3097.9|3091.9|3097.9|3091.9|3095.7|3089.7|14
1581496200000|2020-02-12 08:30:00|3097.7|3091.7|3100.7|3094.7|3102.2|3096.2|3097.7|3091.7|34
1581496500000|2020-02-12 08:35:00|3100.9|3094.9|3097.7|3091.7|3100.9|3094.9|3095.7|3089.7|50
1581496800000|2020-02-12 08:40:00|3098.2|3092.2|3097.4|3091.4|3098.2|3092.2|3095.7|3089.7|55
1581497100000|2020-02-12 08:45:00|3097.2|3091.2|3097.7|3091.7|3097.9|3091.9|3095.9|3089.9|327
1581497400000|2020-02-12 08:50:00|3097.4|3091.4|3097.9|3091.9|3098.7|3092.7|3095.7|3089.7|20
1581497700000|2020-02-12 08:55:00|3097.7|3091.7|3100.4|3094.4|3100.7|3094.7|3097.7|3091.7|5
1581498000000|2020-02-12 09:00:00|3100.2|3094.2|3098.2|3092.2|3100.9|3094.9|3097.7|3091.7|17
1581498300000|2020-02-12 09:05:00|3098.4|3092.4|3101.2|3095.2|3105.2|3099.2|3098.4|3092.4|165
1581498600000|2020-02-12 09:10:00|3101.7|3095.7|3103.9|3097.9|3105.4|3099.4|3101.7|3095.7|41
1581498900000|2020-02-12 09:15:00|3103.7|3097.7|3103.9|3097.9|3105.4|3099.4|3102.7|3096.7|32
1581499200000|2020-02-12 09:20:00|3104.4|3098.4|3100.7|3094.7|3105.4|3099.4|3100.7|3094.7|65
1581499500000|2020-02-12 09:25:00|3101.2|3095.2|3100.4|3094.4|3103.4|3097.4|3100.4|3094.4|35
1581499800000|2020-02-12 09:30:00|3100.7|3094.7|3103.9|3097.9|3104.9|3098.9|3100.7|3094.7|24
1581500100000|2020-02-12 09:35:00|3104.7|3098.7|3111.2|3105.2|3112.4|3106.4|3104.4|3098.4|146
1581500400000|2020-02-12 09:40:00|3112.9|3106.9|3111.4|3105.4|3113.4|3107.4|3110.4|3104.4|103
1581500700000|2020-02-12 09:45:00|3112.4|3106.4|3112.7|3106.7|3116.7|3110.7|3111.7|3105.7|178
1581501000000|2020-02-12 09:50:00|3112.4|3106.4|3110|3104|3112.7|3106.7|3110|3104|115
1581501300000|2020-02-12 09:55:00|3109.7|3103.7|3110.5|3104.5|3111|3105|3108.2|3102.2|127
1581501600000|2020-02-12 10:00:00|3110|3104|3111|3105|3113.7|3107.7|3110|3104|107
1581501900000|2020-02-12 10:05:00|3112|3106|3111|3105|3112|3106|3111|3105|85
1581502200000|2020-02-12 10:10:00|||||||||66
1581502500000|2020-02-12 10:15:00|3113|3107|3113.7|3107.7|3115.5|3109.5|3112.5|3106.5|120
1581502800000|2020-02-12 10:20:00|3113.5|3107.5|3112.7|3106.7|3113.5|3107.5|3111.5|3105.5|64
1581503100000|2020-02-12 10:25:00|3111.5|3105.5|3112.7|3106.7|3112.7|3106.7|3111|3105|32
1581503400000|2020-02-12 10:30:00|3112.5|3106.5|3112|3106|3112.7|3106.7|3112|3106|32
1581503700000|2020-02-12 10:35:00|||||||||12
1581504000000|2020-02-12 10:40:00|3113|3107|3113|3107|3113|3107|3112.5|3106.5|58
1581504300000|2020-02-12 10:45:00|3112.5|3106.5|3115|3109|3115|3109|3112.5|3106.5|22
1581504600000|2020-02-12 10:50:00|3115.2|3109.2|3114.5|3108.5|3116|3110|3114|3108|15
1581504900000|2020-02-12 10:55:00|3114.7|3108.7|3113.2|3107.2|3116.7|3110.7|3113|3107|28
1581505200000|2020-02-12 11:00:00|3113|3107|3113.5|3107.5|3114.7|3108.7|3112.7|3106.7|25
1581505500000|2020-02-12 11:05:00|3113.2|3107.2|3112.7|3106.7|3113.7|3107.7|3112.2|3106.2|13
1581505800000|2020-02-12 11:10:00|3112.5|3106.5|3112.7|3106.7|3113|3107|3112|3106|24
1581506100000|2020-02-12 11:15:00|3112.5|3106.5|3112.7|3106.7|3114|3108|3112.2|3106.2|12
1581506400000|2020-02-12 11:20:00|3113|3107|3112|3106|3113|3107|3112|3106|20
1581506700000|2020-02-12 11:25:00|||||||||8
1581507000000|2020-02-12 11:30:00|3111.7|3105.7|3111.5|3105.5|3113|3107|3111|3105|25
1581507300000|2020-02-12 11:35:00|3111.7|3105.7|3111|3105|3111.7|3105.7|3111|3105|3
1581507600000|2020-02-12 11:40:00|3111.2|3105.2|3111|3105|3111.5|3105.5|3111|3105|11
1581507900000|2020-02-12 11:45:00|3109.5|3103.5|3107.5|3101.5|3109.5|3103.5|3107|3101|45
1581508200000|2020-02-12 11:50:00|3107.3|3101.3|3109.3|3103.3|3109.3|3103.3|3106.8|3100.8|41
1581508500000|2020-02-12 11:55:00|3109|3103|3108.5|3102.5|3109.3|3103.3|3107.8|3101.8|59
1581508800000|2020-02-12 12:00:00|3108.8|3102.8|3108.3|3102.3|3108.8|3102.8|3107.3|3101.3|25
1581509100000|2020-02-12 12:05:00|3107.8|3101.8|3106.8|3100.8|3108.3|3102.3|3106.8|3100.8|27
1581509400000|2020-02-12 12:10:00|3107.3|3101.3|3107.8|3101.8|3107.8|3101.8|3107.3|3101.3|15
1581509700000|2020-02-12 12:15:00|3108|3102|3108|3102|3108.3|3102.3|3107.8|3101.8|8
1581510000000|2020-02-12 12:20:00|3108.3|3102.3|3107.8|3101.8|3109.5|3103.5|3107.8|3101.8|13
1581510300000|2020-02-12 12:25:00|3107|3101|3107.8|3101.8|3108.5|3102.5|3106.8|3100.8|36
1581510600000|2020-02-12 12:30:00|3108|3102|3108.3|3102.3|3108.5|3102.5|3106.8|3100.8|25
1581510900000|2020-02-12 12:35:00|3108|3102|3110.5|3104.5|3111|3105|3108|3102|72
1581511200000|2020-02-12 12:40:00|3111.3|3105.3|3110.3|3104.3|3111.5|3105.5|3109.8|3103.8|429
1581511500000|2020-02-12 12:45:00|3110|3104|3109.3|3103.3|3110|3104|3108.8|3102.8|7
1581511800000|2020-02-12 12:50:00|3109|3103|3110.3|3104.3|3110.3|3104.3|3109|3103|7
1581512100000|2020-02-12 12:55:00|3110|3104|3111.8|3105.8|3111.8|3105.8|3109.8|3103.8|26
1581512400000|2020-02-12 13:00:00|3112.3|3106.3|3110.8|3104.8|3112.5|3106.5|3110.8|3104.8|55
1581512700000|2020-02-12 13:05:00|3111|3105|3115|3109|3115.5|3109.5|3110|3104|40
1581513000000|2020-02-12 13:10:00|3114.8|3108.8|3119|3113|3119.8|3113.8|3114.8|3108.8|144
1581513300000|2020-02-12 13:15:00|3118.8|3112.8|3119.5|3113.5|3121|3115|3118.5|3112.5|134
1581513600000|2020-02-12 13:20:00|3119|3113|3116|3110|3119.5|3113.5|3114.8|3108.8|101
1581513900000|2020-02-12 13:25:00|3115.5|3109.5|3117|3111|3117|3111|3115.5|3109.5|39
1581514200000|2020-02-12 13:30:00|3116.8|3110.8|3120|3114|3120|3114|3116.5|3110.5|65
1581514500000|2020-02-12 13:35:00|3120.5|3114.5|3120|3114|3122.3|3116.3|3116.8|3110.8|114
1581514800000|2020-02-12 13:40:00|3120.5|3114.5|3119.8|3113.8|3120.5|3114.5|3116|3110|171
1581517800000|2020-02-12 14:30:00|3117.3|3111.3|3115.8|3109.8|3126.6|3120.6|3107.1|3101.1|4353
1581518100000|2020-02-12 14:35:00|3115.6|3109.6|3112.3|3106.3|3122.6|3116.6|3112.3|3106.3|494
1581518400000|2020-02-12 14:40:00|3111.6|3105.6|3107.3|3101.3|3112.1|3106.1|3106.1|3100.1|481
1581518700000|2020-02-12 14:45:00|3107.1|3101.1|3110.1|3104.1|3111.3|3105.3|3106.1|3100.1|370
1581519000000|2020-02-12 14:50:00|3111.1|3105.1|3116.3|3110.3|3118.6|3112.6|3109.1|3103.1|241
1581519300000|2020-02-12 14:55:00|3116.8|3110.8|3113.6|3107.6|3118.1|3112.1|3113.6|3107.6|569
1581519600000|2020-02-12 15:00:00|3114.3|3108.3|3109.3|3103.3|3114.6|3108.6|3107.3|3101.3|311
1581519900000|2020-02-12 15:05:00|3108.6|3102.6|3117.1|3111.1|3117.6|3111.6|3108.3|3102.3|273
1581520200000|2020-02-12 15:10:00|3117.3|3111.3|3113.3|3107.3|3118.6|3112.6|3112.1|3106.1|577
1581520500000|2020-02-12 15:15:00|3112.8|3106.8|3114.1|3108.1|3116.1|3110.1|3112.8|3106.8|141
1581520800000|2020-02-12 15:20:00|3115.1|3109.1|3111.8|3105.8|3115.1|3109.1|3108.6|3102.6|486
1581521100000|2020-02-12 15:25:00|3112.1|3106.1|3112.3|3106.3|3113.6|3107.6|3110.1|3104.1|390
1581521400000|2020-02-12 15:30:00|3111.6|3105.6|3102.6|3096.6|3112.3|3106.3|3102.3|3096.3|630
1581521700000|2020-02-12 15:35:00|3103.1|3097.1|3105.8|3099.8|3106.6|3100.6|3102.6|3096.6|885
1581522000000|2020-02-12 15:40:00|3105.3|3099.3|3107.9|3101.9|3109.6|3103.6|3104.9|3098.9|244
1581522300000|2020-02-12 15:45:00|3107.1|3101.1|3106.9|3100.9|3109.9|3103.9|3105.9|3099.9|295
1581522600000|2020-02-12 15:50:00|3106.6|3100.6|3106.6|3100.6|3107.4|3101.4|3105.1|3099.1|120
1581522900000|2020-02-12 15:55:00|3106.4|3100.4|3109.6|3103.6|3109.6|3103.6|3105.6|3099.6|473
1581523200000|2020-02-12 16:00:00|3110.1|3104.1|3107.6|3101.6|3112.6|3106.6|3106.4|3100.4|267
1581523500000|2020-02-12 16:05:00|3107.1|3101.1|3107.6|3101.6|3108.9|3102.9|3105.6|3099.6|314
1581523800000|2020-02-12 16:10:00|3107.4|3101.4|3100.6|3094.6|3107.6|3101.6|3099.1|3093.1|406
1581524100000|2020-02-12 16:15:00|3100.9|3094.9|3104.6|3098.6|3104.9|3098.9|3100.6|3094.6|188
1581524400000|2020-02-12 16:20:00|3105.6|3099.6|3108.6|3102.6|3110.1|3104.1|3104.6|3098.6|607
1581524700000|2020-02-12 16:25:00|3108.1|3102.1|3106.9|3100.9|3108.6|3102.6|3105.6|3099.6|460
1581525000000|2020-02-12 16:30:00|3106.4|3100.4|3098.4|3092.4|3106.6|3100.6|3097.9|3091.9|452
1581525300000|2020-02-12 16:35:00|3098.6|3092.6|3102.6|3096.6|3103.6|3097.6|3098.6|3092.6|291
1581525600000|2020-02-12 16:40:00|3102.1|3096.1|3100.6|3094.6|3102.6|3096.6|3099.9|3093.9|1311
1581525900000|2020-02-12 16:45:00|3100.4|3094.4|3100.6|3094.6|3100.9|3094.9|3098.4|3092.4|184
1581526200000|2020-02-12 16:50:00|3100.9|3094.9|3105.1|3099.1|3105.6|3099.6|3100.6|3094.6|381
1581526500000|2020-02-12 16:55:00|3104.9|3098.9|3107.6|3101.6|3108.6|3102.6|3104.6|3098.6|832
1581526800000|2020-02-12 17:00:00|3108.1|3102.1|3109.6|3103.6|3109.6|3103.6|3107.6|3101.6|260
1581527100000|2020-02-12 17:05:00|3109.9|3103.9|3104.9|3098.9|3109.9|3103.9|3104.6|3098.6|226
1581527400000|2020-02-12 17:10:00|3104.6|3098.6|3104.9|3098.9|3105.1|3099.1|3103.9|3097.9|220
1581527700000|2020-02-12 17:15:00|3104.4|3098.4|3104.1|3098.1|3105.1|3099.1|3104.1|3098.1|211
1581528000000|2020-02-12 17:20:00|3104.6|3098.6|3105.9|3099.9|3106.6|3100.6|3104.6|3098.6|339
1581528300000|2020-02-12 17:25:00|3106.1|3100.1|3106.4|3100.4|3106.6|3100.6|3105.9|3099.9|157
1581528600000|2020-02-12 17:30:00|3106.6|3100.6|3106.2|3100.2|3107.2|3101.2|3106.2|3100.2|156
1581528900000|2020-02-12 17:35:00|3106.4|3100.4|3108.6|3102.6|3109.4|3103.4|3106.2|3100.2|178
1581529200000|2020-02-12 17:40:00|3108.9|3102.9|3108.9|3102.9|3110.2|3104.2|3108.6|3102.6|294
1581529500000|2020-02-12 17:45:00|3108.2|3102.2|3106.9|3100.9|3108.9|3102.9|3105.9|3099.9|196
1581529800000|2020-02-12 17:50:00|3107.4|3101.4|3107.7|3101.7|3107.9|3101.9|3105.9|3099.9|386
1581530100000|2020-02-12 17:55:00|3108.2|3102.2|3107.9|3101.9|3108.7|3102.7|3106.9|3100.9|270
1581530400000|2020-02-12 18:00:00|3107.7|3101.7|3104.7|3098.7|3107.9|3101.9|3104.4|3098.4|162
1581530700000|2020-02-12 18:05:00|3104.2|3098.2|3106.9|3100.9|3109.2|3103.2|3102.9|3096.9|247
1581531000000|2020-02-12 18:10:00|3107.2|3101.2|3111.9|3105.9|3112.7|3106.7|3106.7|3100.7|397
1581531300000|2020-02-12 18:15:00|3112.2|3106.2|3113.7|3107.7|3115.9|3109.9|3111.7|3105.7|332
1581531600000|2020-02-12 18:20:00|3113.9|3107.9|3109.7|3103.7|3114.7|3108.7|3109.2|3103.2|234
1581531900000|2020-02-12 18:25:00|3109.4|3103.4|3109.9|3103.9|3110.9|3104.9|3107.7|3101.7|343
1581532200000|2020-02-12 18:30:00|3110.2|3104.2|3109.7|3103.7|3111.4|3105.4|3109.2|3103.2|251
1581532500000|2020-02-12 18:35:00|3109.2|3103.2|3114.4|3108.4|3115.2|3109.2|3107.9|3101.9|242
1581532800000|2020-02-12 18:40:00|3116.9|3110.9|3114.9|3108.9|3117.4|3111.4|3114.7|3108.7|524
1581533100000|2020-02-12 18:45:00|3114.4|3108.4|3114.7|3108.7|3114.9|3108.9|3112.7|3106.7|325
1581533400000|2020-02-12 18:50:00|3114.9|3108.9|3115.2|3109.2|3115.7|3109.7|3114.2|3108.2|308
1581533700000|2020-02-12 18:55:00|3115.4|3109.4|3118.9|3112.9|3119.7|3113.7|3114.7|3108.7|284
1581534000000|2020-02-12 19:00:00|3119.4|3113.4|3121.7|3115.7|3125.9|3119.9|3117.7|3111.7|608
1581534300000|2020-02-12 19:05:00|3122.7|3116.7|3124.7|3118.7|3128.2|3122.2|3121.7|3115.7|596
1581534600000|2020-02-12 19:10:00|3124.2|3118.2|3122.7|3116.7|3126.7|3120.7|3119.7|3113.7|3589
1581534900000|2020-02-12 19:15:00|3121.7|3115.7|3123.2|3117.2|3125.7|3119.7|3120.7|3114.7|911
1581555600000|2020-02-13 01:00:00|3116.3|3110.3|3111.3|3105.3|3117.8|3111.8|3109.8|3103.8|658
1581555900000|2020-02-13 01:05:00|3111.8|3105.8|3112.1|3106.1|3113.8|3107.8|3111.1|3105.1|227
1581556200000|2020-02-13 01:10:00|3111.1|3105.1|3109.3|3103.3|3111.3|3105.3|3106.1|3100.1|270
1581556500000|2020-02-13 01:15:00|3109.8|3103.8|3118.1|3112.1|3118.1|3112.1|3109.8|3103.8|199
1581556800000|2020-02-13 01:20:00|3117.9|3111.9|3115.1|3109.1|3118.6|3112.6|3114.4|3108.4|50
1581557100000|2020-02-13 01:25:00|3116.1|3110.1|3115.9|3109.9|3117.1|3111.1|3114.4|3108.4|47
1581557400000|2020-02-13 01:30:00|3115.6|3109.6|3113.6|3107.6|3116.1|3110.1|3113.4|3107.4|29
1581557700000|2020-02-13 01:35:00|3113.9|3107.9|3113.4|3107.4|3116.4|3110.4|3111.1|3105.1|64
1581558000000|2020-02-13 01:40:00|3113.6|3107.6|3115.4|3109.4|3115.9|3109.9|3112.4|3106.4|30
1581558300000|2020-02-13 01:45:00|3115.6|3109.6|3116.1|3110.1|3116.4|3110.4|3115.1|3109.1|11
1581558600000|2020-02-13 01:50:00|3115.1|3109.1|3116.1|3110.1|3116.1|3110.1|3115.1|3109.1|18
1581558900000|2020-02-13 01:55:00|3116.9|3110.9|3114.1|3108.1|3116.9|3110.9|3114.1|3108.1|107
1581559200000|2020-02-13 02:00:00|3113.4|3107.4|3112.9|3106.9|3113.4|3107.4|3112.1|3106.1|36
1581559500000|2020-02-13 02:05:00|3113.1|3107.1|3116.4|3110.4|3116.9|3110.9|3113.1|3107.1|31
1581559800000|2020-02-13 02:10:00|3116.9|3110.9|3116.9|3110.9|3117.1|3111.1|3116.9|3110.9|7
1581560100000|2020-02-13 02:15:00|3117.1|3111.1|3119.4|3113.4|3119.4|3113.4|3117.1|3111.1|43
1581560400000|2020-02-13 02:20:00|3119.1|3113.1|3118.1|3112.1|3119.4|3113.4|3118.1|3112.1|9
1581560700000|2020-02-13 02:25:00|3118.9|3112.9|3117.1|3111.1|3119.4|3113.4|3117.1|3111.1|17
1581561000000|2020-02-13 02:30:00|3116.4|3110.4|3115.9|3109.9|3117.4|3111.4|3113.6|3107.6|134
1581561300000|2020-02-13 02:35:00|3115.6|3109.6|3114.6|3108.6|3115.6|3109.6|3113.6|3107.6|25
1581561600000|2020-02-13 02:40:00|3115.1|3109.1|3114.1|3108.1|3115.6|3109.6|3113.6|3107.6|20
1581561900000|2020-02-13 02:45:00|3114.6|3108.6|3114.1|3108.1|3115.4|3109.4|3113.9|3107.9|12
1581562200000|2020-02-13 02:50:00|3114.4|3108.4|3103.9|3097.9|3114.6|3108.6|3103.9|3097.9|192
1581562500000|2020-02-13 02:55:00|3102.9|3096.9|3104.4|3098.4|3107.4|3101.4|3102.9|3096.9|85
1581562800000|2020-02-13 03:00:00|3104.1|3098.1|3096.9|3090.9|3104.9|3098.9|3096.7|3090.7|278
1581563100000|2020-02-13 03:05:00|3097.1|3091.1|3098.1|3092.1|3100.4|3094.4|3095.6|3089.6|170
1581563400000|2020-02-13 03:10:00|3098.9|3092.9|3100.1|3094.1|3100.4|3094.4|3097.1|3091.1|62
1581563700000|2020-02-13 03:15:00|3099.6|3093.6|3098.2|3092.2|3100.1|3094.1|3097.1|3091.1|43
1581564000000|2020-02-13 03:20:00|3097.9|3091.9|3092.4|3086.4|3098.2|3092.2|3088.2|3082.2|293
1581564300000|2020-02-13 03:25:00|3092.9|3086.9|3097.2|3091.2|3097.4|3091.4|3091.9|3085.9|247
1581564600000|2020-02-13 03:30:00|3096.9|3090.9|3096.2|3090.2|3097.2|3091.2|3095.7|3089.7|20
1581564900000|2020-02-13 03:35:00|3097.2|3091.2|3100.2|3094.2|3101.2|3095.2|3096.9|3090.9|98
1581565200000|2020-02-13 03:40:00|3099.9|3093.9|3100.4|3094.4|3101.2|3095.2|3098.9|3092.9|10
1581565500000|2020-02-13 03:45:00|3100.7|3094.7|3100.2|3094.2|3101.2|3095.2|3099.4|3093.4|12
1581565800000|2020-02-13 03:50:00|3099.9|3093.9|3099.2|3093.2|3100.2|3094.2|3099.2|3093.2|6
1581566100000|2020-02-13 03:55:00|3098.9|3092.9|3102.2|3096.2|3103.2|3097.2|3098.9|3092.9|56
1581566400000|2020-02-13 04:00:00|3101.4|3095.4|3100.2|3094.2|3102.2|3096.2|3100.2|3094.2|41
1581566700000|2020-02-13 04:05:00|3100.4|3094.4|3101.7|3095.7|3102.2|3096.2|3100.4|3094.4|9
1581567000000|2020-02-13 04:10:00|3101.9|3095.9|3101.2|3095.2|3102.4|3096.4|3101.2|3095.2|8
1581567300000|2020-02-13 04:15:00|3100.7|3094.7|3100.4|3094.4|3100.7|3094.7|3100.4|3094.4|1
1581567600000|2020-02-13 04:20:00|3100.2|3094.2|3099.2|3093.2|3100.2|3094.2|3099.2|3093.2|5
1581567900000|2020-02-13 04:25:00|3099.4|3093.4|3100.4|3094.4|3101.2|3095.2|3098.9|3092.9|14
1581568200000|2020-02-13 04:30:00|3100.2|3094.2|3100.2|3094.2|3100.4|3094.4|3100.2|3094.2|1
1581568500000|2020-02-13 04:35:00|3100.4|3094.4|3100.2|3094.2|3100.4|3094.4|3100.2|3094.2|6
1581568800000|2020-02-13 04:40:00|3100.4|3094.4|3102.2|3096.2|3102.2|3096.2|3100.4|3094.4|60
1581569100000|2020-02-13 04:45:00|3101.9|3095.9|3100.9|3094.9|3101.9|3095.9|3100.9|3094.9|13
1581569400000|2020-02-13 04:50:00|3100.7|3094.7|3100.9|3094.9|3101.2|3095.2|3100.7|3094.7|3
1581569700000|2020-02-13 04:55:00|3100.7|3094.7|3100.4|3094.4|3100.7|3094.7|3099.7|3093.7|6
1581570000000|2020-02-13 05:00:00|3099.9|3093.9|3097.5|3091.5|3099.9|3093.9|3097.5|3091.5|60
1581570300000|2020-02-13 05:05:00|3098|3092|3096.7|3090.7|3099.2|3093.2|3096.7|3090.7|40
1581570600000|2020-02-13 05:10:00|3096.2|3090.2|3095.2|3089.2|3096.2|3090.2|3094.5|3088.5|16
1581570900000|2020-02-13 05:15:00|3094.5|3088.5|3094.9|3088.9|3095.2|3089.2|3094.5|3088.5|16
1581571200000|2020-02-13 05:20:00|3094.7|3088.7|3094.4|3088.4|3095.2|3089.2|3094.4|3088.4|4
1581571500000|2020-02-13 05:25:00|3094.2|3088.2|3093.2|3087.2|3094.2|3088.2|3092.9|3086.9|11
1581571800000|2020-02-13 05:30:00|3094.4|3088.4|3088.5|3082.5|3094.4|3088.4|3085.5|3079.5|197
1581572100000|2020-02-13 05:35:00|3088.7|3082.7|3089.2|3083.2|3090.5|3084.5|3087|3081|90
1581572400000|2020-02-13 05:40:00|3088.2|3082.2|3087.5|3081.5|3090|3084|3085.5|3079.5|57
1581572700000|2020-02-13 05:45:00|3086.5|3080.5|3086|3080|3088|3082|3085|3079|104
1581573000000|2020-02-13 05:50:00|3086.2|3080.2|3085|3079|3087|3081|3083.4|3077.4|80
1581573300000|2020-02-13 05:55:00|3084|3078|3086.2|3080.2|3086.5|3080.5|3084|3078|47
1581573600000|2020-02-13 06:00:00|3086.5|3080.5|3098.2|3092.2|3098.5|3092.5|3086.5|3080.5|162
1581573900000|2020-02-13 06:05:00|3097.5|3091.5|3098.2|3092.2|3099.5|3093.5|3097.5|3091.5|44
1581574200000|2020-02-13 06:10:00|3098.5|3092.5|3102.2|3096.2|3103.5|3097.5|3098.5|3092.5|107
1581574500000|2020-02-13 06:15:00|3102|3096|3108|3102|3108.2|3102.2|3102|3096|206
1581574800000|2020-02-13 06:20:00|3108.2|3102.2|3109|3103|3112.5|3106.5|3107.2|3101.2|200
1581575100000|2020-02-13 06:25:00|3109.2|3103.2|3110|3104|3112.2|3106.2|3105.7|3099.7|243
1581575400000|2020-02-13 06:30:00|3110.2|3104.2|3104.5|3098.5|3111.2|3105.2|3104.2|3098.2|104
1581575700000|2020-02-13 06:35:00|3104.7|3098.7|3104|3098|3107.2|3101.2|3103.7|3097.7|121
1581576000000|2020-02-13 06:40:00|3104.2|3098.2|3097|3091|3104.2|3098.2|3096.5|3090.5|78
1581576300000|2020-02-13 06:45:00|3096.5|3090.5|3095|3089|3099.5|3093.5|3095|3089|108
1581576600000|2020-02-13 06:50:00|3094.5|3088.5|3097.5|3091.5|3098.5|3092.5|3094|3088|53
1581576900000|2020-02-13 06:55:00|3097.2|3091.2|3097.5|3091.5|3098.5|3092.5|3095.2|3089.2|57
1581577200000|2020-02-13 07:00:00|3097.7|3091.7|3093.2|3087.2|3098.2|3092.2|3093.2|3087.2|60
1581577500000|2020-02-13 07:05:00|3095|3089|3096.2|3090.2|3097.2|3091.2|3094.7|3088.7|20
1581577800000|2020-02-13 07:10:00|3096|3090|3096.3|3090.3|3097|3091|3095|3089|25
1581578100000|2020-02-13 07:15:00|3097.5|3091.5|3096|3090|3098.3|3092.3|3096|3090|41
1581578400000|2020-02-13 07:20:00|3096.3|3090.3|3094.3|3088.3|3097.3|3091.3|3094.3|3088.3|58
1581578700000|2020-02-13 07:25:00|3095|3089|3096.3|3090.3|3096.5|3090.5|3095|3089|29
1581579000000|2020-02-13 07:30:00|3096.8|3090.8|3095|3089|3096.8|3090.8|3094.5|3088.5|31
1581579300000|2020-02-13 07:35:00|3095.3|3089.3|3090.5|3084.5|3095.3|3089.3|3090.3|3084.3|69
1581579600000|2020-02-13 07:40:00|3090|3084|3089|3083|3090.3|3084.3|3087.5|3081.5|71
1581579900000|2020-02-13 07:45:00|3088.8|3082.8|3090|3084|3091.3|3085.3|3088.3|3082.3|33
1581580200000|2020-02-13 07:50:00|3090.3|3084.3|3092.3|3086.3|3092.8|3086.8|3089.5|3083.5|54
1581580500000|2020-02-13 07:55:00|3092.5|3086.5|3092|3086|3094.3|3088.3|3092|3086|61
1581580800000|2020-02-13 08:00:00|3092.3|3086.3|3091|3085|3092.3|3086.3|3090.5|3084.5|40
1581581100000|2020-02-13 08:05:00|3091.3|3085.3|3095.5|3089.5|3098|3092|3091|3085|43
1581581400000|2020-02-13 08:10:00|3096|3090|3091|3085|3096|3090|3090.5|3084.5|25
1581581700000|2020-02-13 08:15:00|3091.3|3085.3|3093|3087|3094|3088|3091.3|3085.3|26
1581582000000|2020-02-13 08:20:00|3092.5|3086.5|3090|3084|3092.5|3086.5|3089.3|3083.3|57
1581582300000|2020-02-13 08:25:00|3090.3|3084.3|3088.5|3082.5|3091.3|3085.3|3088.5|3082.5|35
1581582600000|2020-02-13 08:30:00|3087.8|3081.8|3088.3|3082.3|3088.5|3082.5|3087|3081|110
1581582900000|2020-02-13 08:35:00|3086.3|3080.3|3088.5|3082.5|3089.3|3083.3|3086.3|3080.3|48
1581583200000|2020-02-13 08:40:00|3088.3|3082.3|3088.3|3082.3|3090.5|3084.5|3088.3|3082.3|23
1581583500000|2020-02-13 08:45:00|3088|3082|3087.8|3081.8|3090|3084|3086.5|3080.5|66
1581583800000|2020-02-13 08:50:00|3087.5|3081.5|3091.5|3085.5|3092.3|3086.3|3087.5|3081.5|90
1581584100000|2020-02-13 08:55:00|3091.3|3085.3|3093.3|3087.3|3094.6|3088.6|3091|3085|39
1581584400000|2020-02-13 09:00:00|3092.3|3086.3|3090.3|3084.3|3092.3|3086.3|3089.6|3083.6|36
1581584700000|2020-02-13 09:05:00|3090.1|3084.1|3086.6|3080.6|3091.3|3085.3|3086.6|3080.6|39
1581585000000|2020-02-13 09:10:00|3086.3|3080.3|3089.1|3083.1|3089.3|3083.3|3086.3|3080.3|16
1581585300000|2020-02-13 09:15:00|3089.3|3083.3|3088.3|3082.3|3091.5|3085.5|3088.3|3082.3|14
1581585600000|2020-02-13 09:20:00|3088.5|3082.5|3087.3|3081.3|3088.6|3082.6|3087.3|3081.3|14
1581585900000|2020-02-13 09:25:00|3087.5|3081.5|3085.1|3079.1|3087.5|3081.5|3084.3|3078.3|45
1581586200000|2020-02-13 09:30:00|3084.6|3078.6|3081.3|3075.3|3085.1|3079.1|3078.1|3072.1|107
1581586500000|2020-02-13 09:35:00|3081.6|3075.6|3080.6|3074.6|3082.1|3076.1|3080.3|3074.3|15
1581586800000|2020-02-13 09:40:00|3081.1|3075.1|3081.1|3075.1|3083.6|3077.6|3079.6|3073.6|81
1581587100000|2020-02-13 09:45:00|3080.8|3074.8|3075.1|3069.1|3081.3|3075.3|3074.3|3068.3|159
1581587400000|2020-02-13 09:50:00|3075.5|3069.5|3079.1|3073.1|3079.3|3073.3|3075.1|3069.1|241
1581587700000|2020-02-13 09:55:00|3078.5|3072.5|3077.3|3071.3|3078.6|3072.6|3074.1|3068.1|93
1581588000000|2020-02-13 10:00:00|3077.1|3071.1|3077.3|3071.3|3078.1|3072.1|3076.6|3070.6|42
1581588300000|2020-02-13 10:05:00|3077.6|3071.6|3077.3|3071.3|3078.1|3072.1|3076.3|3070.3|59
1581588600000|2020-02-13 10:10:00|3077.1|3071.1|3071.3|3065.3|3077.1|3071.1|3071.3|3065.3|221
1581588900000|2020-02-13 10:15:00|3071.8|3065.8|3068.3|3062.3|3072.3|3066.3|3065.1|3059.1|170
1581589200000|2020-02-13 10:20:00|3069.3|3063.3|3071.1|3065.1|3071.1|3065.1|3067.3|3061.3|172
1581589500000|2020-02-13 10:25:00|3070.1|3064.1|3070.1|3064.1|3072.3|3066.3|3069.1|3063.1|166
1581589800000|2020-02-13 10:30:00|3071.6|3065.6|3070.1|3064.1|3071.6|3065.6|3069.1|3063.1|102
1581590100000|2020-02-13 10:35:00|3069.6|3063.6|3072.1|3066.1|3072.6|3066.6|3069.6|3063.6|581
1581590400000|2020-02-13 10:40:00|3072.3|3066.3|3073.3|3067.3|3074.3|3068.3|3072.1|3066.1|17
1581590700000|2020-02-13 10:45:00|3073.1|3067.1|3070.6|3064.6|3073.1|3067.1|3070.6|3064.6|21
1581591000000|2020-02-13 10:50:00|3070.3|3064.3|3069.6|3063.6|3071.1|3065.1|3069.1|3063.1|29
1581591300000|2020-02-13 10:55:00|3070.1|3064.1|3069.8|3063.8|3072.3|3066.3|3069.3|3063.3|55
1581591600000|2020-02-13 11:00:00|3070.1|3064.1|3069.9|3063.9|3070.1|3064.1|3069.6|3063.6|35
1581591900000|2020-02-13 11:05:00|3069.6|3063.6|3069.1|3063.1|3069.6|3063.6|3069.1|3063.1|15
1581592200000|2020-02-13 11:10:00|3069.4|3063.4|3069.6|3063.6|3069.6|3063.6|3068.4|3062.4|19
1581592500000|2020-02-13 11:15:00|3070.6|3064.6|3069.4|3063.4|3070.6|3064.6|3069.4|3063.4|29
1581592800000|2020-02-13 11:20:00|3068.4|3062.4|3068.4|3062.4|3069.6|3063.6|3068.4|3062.4|23
1581593100000|2020-02-13 11:25:00|3068.8|3062.8|3069.4|3063.4|3069.9|3063.9|3068.8|3062.8|28
1581593400000|2020-02-13 11:30:00|3069.9|3063.9|3068.4|3062.4|3069.9|3063.9|3068.4|3062.4|20
1581593700000|2020-02-13 11:35:00|3069.1|3063.1|3069.4|3063.4|3069.6|3063.6|3068.4|3062.4|24
1581594000000|2020-02-13 11:40:00|3070.1|3064.1|3070.6|3064.6|3071.1|3065.1|3070.1|3064.1|17
1581594300000|2020-02-13 11:45:00|3070.4|3064.4|3072.1|3066.1|3073.1|3067.1|3070.4|3064.4|72
1581594600000|2020-02-13 11:50:00|3071.6|3065.6|3072.1|3066.1|3074.4|3068.4|3071.6|3065.6|95
1581594900000|2020-02-13 11:55:00|3072.6|3066.6|3070.1|3064.1|3073.1|3067.1|3070.1|3064.1|183
1581595200000|2020-02-13 12:00:00|3070.4|3064.4|3069.9|3063.9|3070.4|3064.4|3069.1|3063.1|61
1581595500000|2020-02-13 12:05:00|3069.6|3063.6|3070.1|3064.1|3071.6|3065.6|3068.1|3062.1|112
1581595800000|2020-02-13 12:10:00|3069.6|3063.6|3070.1|3064.1|3071.4|3065.4|3069.6|3063.6|21
1581596100000|2020-02-13 12:15:00|3071.1|3065.1|3070.1|3064.1|3072.1|3066.1|3070.1|3064.1|78
1581596400000|2020-02-13 12:20:00|||||||||16
1581596700000|2020-02-13 12:25:00|3069.6|3063.6|3069.1|3063.1|3070.1|3064.1|3069.1|3063.1|42
1581597000000|2020-02-13 12:30:00|3069.6|3063.6|3068.9|3062.9|3071.6|3065.6|3068.9|3062.9|2593
1581597300000|2020-02-13 12:35:00|3069.1|3063.1|3069.1|3063.1|3069.9|3063.9|3068.9|3062.9|12
1581597600000|2020-02-13 12:40:00|3069.6|3063.6|3068.9|3062.9|3069.9|3063.9|3068.9|3062.9|23
1581597900000|2020-02-13 12:45:00|3069.1|3063.1|3068.9|3062.9|3070.9|3064.9|3068.9|3062.9|75
1581598200000|2020-02-13 12:50:00|3068.6|3062.6|3065.1|3059.1|3068.6|3062.6|3065.1|3059.1|66
1581598500000|2020-02-13 12:55:00|3065.9|3059.9|3063.9|3057.9|3066.6|3060.6|3063.1|3057.1|130
1581598800000|2020-02-13 13:00:00|3064.1|3058.1|3069.9|3063.9|3070.4|3064.4|3064.1|3058.1|107
1581599100000|2020-02-13 13:05:00|3070.9|3064.9|3070.4|3064.4|3071.1|3065.1|3069.9|3063.9|46
1581599400000|2020-02-13 13:10:00|3070.1|3064.1|3072.4|3066.4|3073.9|3067.9|3070.1|3064.1|128
1581599700000|2020-02-13 13:15:00|3073.1|3067.1|3071.6|3065.6|3073.1|3067.1|3070.6|3064.6|76
1581600000000|2020-02-13 13:20:00|3072.1|3066.1|3070.6|3064.6|3073.6|3067.6|3070.6|3064.6|153
1581600300000|2020-02-13 13:25:00|3070.9|3064.9|3072.7|3066.7|3072.9|3066.9|3070.6|3064.6|54
1581600600000|2020-02-13 13:30:00|3072.9|3066.9|3069.9|3063.9|3072.9|3066.9|3069.6|3063.6|177
1581600900000|2020-02-13 13:35:00|3070.1|3064.1|3071.6|3065.6|3072.1|3066.1|3069.6|3063.6|130
1581601200000|2020-02-13 13:40:00|3072.1|3066.1|3071.4|3065.4|3072.9|3066.9|3070.9|3064.9|158
1581604200000|2020-02-13 14:30:00|3073.2|3067.2|3080.2|3074.2|3083.2|3077.2|3067.2|3061.2|1832
1581604500000|2020-02-13 14:35:00|3081.2|3075.2|3083.2|3077.2|3088.2|3082.2|3081.2|3075.2|595
1581604800000|2020-02-13 14:40:00|3083.7|3077.7|3085.2|3079.2|3086.9|3080.9|3082.2|3076.2|500
1581605100000|2020-02-13 14:45:00|3085.7|3079.7|3092.9|3086.9|3093.2|3087.2|3085.7|3079.7|559
1581605400000|2020-02-13 14:50:00|3092.7|3086.7|3091.9|3085.9|3092.9|3086.9|3089.2|3083.2|477
1581605700000|2020-02-13 14:55:00|3092.2|3086.2|3086.2|3080.2|3092.7|3086.7|3086.2|3080.2|440
1581606000000|2020-02-13 15:00:00|3086.4|3080.4|3078.2|3072.2|3087.9|3081.9|3078.2|3072.2|1848
1581606300000|2020-02-13 15:05:00|3077.5|3071.5|3083|3077|3085.5|3079.5|3077.5|3071.5|609
1581606600000|2020-02-13 15:10:00|3082.7|3076.7|3084.5|3078.5|3087.2|3081.2|3080.5|3074.5|524
1581606900000|2020-02-13 15:15:00|3084.2|3078.2|3083.2|3077.2|3085.2|3079.2|3082.2|3076.2|403
1581607200000|2020-02-13 15:20:00|3083.4|3077.4|3084.2|3078.2|3084.7|3078.7|3081.2|3075.2|374
1581607500000|2020-02-13 15:25:00|3083.7|3077.7|3089.9|3083.9|3090.2|3084.2|3083.2|3077.2|921
1581607800000|2020-02-13 15:30:00|3089.2|3083.2|3087.7|3081.7|3092.7|3086.7|3087.7|3081.7|778
1581608100000|2020-02-13 15:35:00|3087.2|3081.2|3091.5|3085.5|3094.5|3088.5|3086.2|3080.2|866
1581608400000|2020-02-13 15:40:00|3091.7|3085.7|3093.5|3087.5|3095.2|3089.2|3091.5|3085.5|241
1581608700000|2020-02-13 15:45:00|3093.2|3087.2|3094.7|3088.7|3095.2|3089.2|3092.5|3086.5|382
1581609000000|2020-02-13 15:50:00|3095|3089|3092.5|3086.5|3095.7|3089.7|3092.5|3086.5|299
1581609300000|2020-02-13 15:55:00|3091.7|3085.7|3093.2|3087.2|3093.2|3087.2|3089.5|3083.5|355
1581609600000|2020-02-13 16:00:00|3092.5|3086.5|3092.2|3086.2|3093.2|3087.2|3091.2|3085.2|367
1581609900000|2020-02-13 16:05:00|3093.2|3087.2|3098.2|3092.2|3100.2|3094.2|3092.5|3086.5|239
1581610200000|2020-02-13 16:10:00|3098.5|3092.5|3095.7|3089.7|3100.2|3094.2|3095.5|3089.5|388
1581610500000|2020-02-13 16:15:00|3096.2|3090.2|3095.5|3089.5|3097.2|3091.2|3093.2|3087.2|469
1581610800000|2020-02-13 16:20:00|3095.7|3089.7|3093.2|3087.2|3096.2|3090.2|3092.2|3086.2|390
1581611100000|2020-02-13 16:25:00|3092.5|3086.5|3094.5|3088.5|3094.7|3088.7|3092.2|3086.2|263
1581611400000|2020-02-13 16:30:00|3094.2|3088.2|3090.5|3084.5|3094.5|3088.5|3090.2|3084.2|248
1581611700000|2020-02-13 16:35:00|3091|3085|3090.8|3084.8|3091.2|3085.2|3088.5|3082.5|175
1581612000000|2020-02-13 16:40:00|3090.5|3084.5|3089.8|3083.8|3091.2|3085.2|3089.2|3083.2|317
1581612300000|2020-02-13 16:45:00|3090|3084|3090.5|3084.5|3090.8|3084.8|3088.8|3082.8|483
1581612600000|2020-02-13 16:50:00|3091.2|3085.2|3088.7|3082.7|3091.2|3085.2|3088.7|3082.7|234
1581612900000|2020-02-13 16:55:00|3088.5|3082.5|3085|3079|3088.7|3082.7|3084.7|3078.7|480
1581613200000|2020-02-13 17:00:00|3085.2|3079.2|3086.7|3080.7|3087.5|3081.5|3085|3079|145
1581613500000|2020-02-13 17:05:00|3086|3080|3089|3083|3089|3083|3085.2|3079.2|530
1581613800000|2020-02-13 17:10:00|3088.7|3082.7|3094.2|3088.2|3094.2|3088.2|3088.5|3082.5|308
1581614100000|2020-02-13 17:15:00|3093.7|3087.7|3094.3|3088.3|3094.7|3088.7|3092.7|3086.7|341
1581614400000|2020-02-13 17:20:00|3094|3088|3096|3090|3096.7|3090.7|3093.7|3087.7|431
1581614700000|2020-02-13 17:25:00|3095.7|3089.7|3095.7|3089.7|3096|3090|3094.5|3088.5|159
1581615000000|2020-02-13 17:30:00|3096|3090|3091.7|3085.7|3096|3090|3090.7|3084.7|239
1581615300000|2020-02-13 17:35:00|3092|3086|3093.7|3087.7|3094.3|3088.3|3092|3086|175
1581615600000|2020-02-13 17:40:00|3094|3088|3093.7|3087.7|3095|3089|3092.7|3086.7|198
1581615900000|2020-02-13 17:45:00|3093.5|3087.5|3092|3086|3093.7|3087.7|3091.7|3085.7|115
1581616200000|2020-02-13 17:50:00|3092.5|3086.5|3092.7|3086.7|3093.7|3087.7|3091.7|3085.7|256
1581616500000|2020-02-13 17:55:00|3092.5|3086.5|3091.7|3085.7|3092.7|3086.7|3091|3085|176
1581616800000|2020-02-13 18:00:00|3091.5|3085.5|3087.8|3081.8|3091.5|3085.5|3087.3|3081.3|274
1581617100000|2020-02-13 18:05:00|3088|3082|3092.5|3086.5|3092.8|3086.8|3087.8|3081.8|343
1581617400000|2020-02-13 18:10:00|3092.3|3086.3|3096.8|3090.8|3098.3|3092.3|3092|3086|3103
1581617700000|2020-02-13 18:15:00|3096.5|3090.5|3096.5|3090.5|3098.3|3092.3|3096.3|3090.3|144
1581618000000|2020-02-13 18:20:00|3096.3|3090.3|3099.8|3093.8|3102.3|3096.3|3096.3|3090.3|512
1581618300000|2020-02-13 18:25:00|3100|3094|3102.3|3096.3|3102.3|3096.3|3099.5|3093.5|348
1581618600000|2020-02-13 18:30:00|3101.5|3095.5|3100.8|3094.8|3103.3|3097.3|3099.8|3093.8|382
1581618900000|2020-02-13 18:35:00|3099.8|3093.8|3097.5|3091.5|3099.8|3093.8|3096.3|3090.3|214
1581619200000|2020-02-13 18:40:00|3097.3|3091.3|3094.5|3088.5|3097.5|3091.5|3094.3|3088.3|323
1581619500000|2020-02-13 18:45:00|3094.3|3088.3|3092.8|3086.8|3094.3|3088.3|3091.5|3085.5|239
1581619800000|2020-02-13 18:50:00|3092.5|3086.5|3091.3|3085.3|3093.3|3087.3|3088.6|3082.6|615
1581620100000|2020-02-13 18:55:00|3089.6|3083.6|3091.6|3085.6|3092.3|3086.3|3087.3|3081.3|403
1581620400000|2020-02-13 19:00:00|3092.3|3086.3|3093.3|3087.3|3095.3|3089.3|3087.3|3081.3|491
1581620700000|2020-02-13 19:05:00|3093.8|3087.8|3095.8|3089.8|3096.3|3090.3|3093.3|3087.3|588
1581621000000|2020-02-13 19:10:00|3096.3|3090.3|3093.3|3087.3|3097.3|3091.3|3093.3|3087.3|3359
1581621300000|2020-02-13 19:15:00|3094.3|3088.3|3097.3|3091.3|3099.3|3093.3|3092.8|3086.8|1735
1581642000000|2020-02-14 01:00:00|3093.9|3087.9|3087.7|3081.7|3095.4|3089.4|3085|3079|551
1581642300000|2020-02-14 01:05:00|3087.9|3081.9|3087.7|3081.7|3089.2|3083.2|3081.7|3075.7|151
1581642600000|2020-02-14 01:10:00|3088|3082|3087.7|3081.7|3090.7|3084.7|3087.5|3081.5|178
1581642900000|2020-02-14 01:15:00|3088|3082|3081.7|3075.7|3089|3083|3077|3071|373
1581643200000|2020-02-14 01:20:00|3082.5|3076.5|3081.7|3075.7|3082.7|3076.7|3078.7|3072.7|84
1581643500000|2020-02-14 01:25:00|3081.5|3075.5|3080.7|3074.7|3084.7|3078.7|3078.5|3072.5|67
1581643800000|2020-02-14 01:30:00|3081.7|3075.7|3083.5|3077.5|3083.7|3077.7|3081.5|3075.5|18
1581644100000|2020-02-14 01:35:00|3082.7|3076.7|3082.5|3076.5|3086.7|3080.7|3082.5|3076.5|46
1581644400000|2020-02-14 01:40:00|3082|3076|3083.7|3077.7|3084|3078|3082|3076|18
1581644700000|2020-02-14 01:45:00|3084|3078|3084.7|3078.7|3086|3080|3084|3078|43
1581645000000|2020-02-14 01:50:00|3084.5|3078.5|3086.7|3080.7|3087.7|3081.7|3084.2|3078.2|62
1581645300000|2020-02-14 01:55:00|3086.5|3080.5|3081|3075|3086.5|3080.5|3080.7|3074.7|46
1581645600000|2020-02-14 02:00:00|3080.7|3074.7|3084.5|3078.5|3085.7|3079.7|3080.7|3074.7|46
1581645900000|2020-02-14 02:05:00|3084.2|3078.2|3078.5|3072.5|3084.5|3078.5|3078|3072|51
1581646200000|2020-02-14 02:10:00|3078.7|3072.7|3082.2|3076.2|3083.5|3077.5|3078.7|3072.7|18
1581646500000|2020-02-14 02:15:00|3082|3076|3082.2|3076.2|3082.7|3076.7|3082|3076|7
1581646800000|2020-02-14 02:20:00|3082.5|3076.5|3082.2|3076.2|3082.5|3076.5|3080|3074|26
1581647100000|2020-02-14 02:25:00|3082.5|3076.5|3083.7|3077.7|3084.7|3078.7|3082.2|3076.2|49
1581647400000|2020-02-14 02:30:00|3083.5|3077.5|3083.7|3077.7|3085.7|3079.7|3079.5|3073.5|89
1581647700000|2020-02-14 02:35:00|3083.5|3077.5|3082.5|3076.5|3083.5|3077.5|3080.8|3074.8|24
1581648000000|2020-02-14 02:40:00|3082.3|3076.3|3083.5|3077.5|3083.8|3077.8|3079.8|3073.8|50
1581648300000|2020-02-14 02:45:00|3083|3077|3086.8|3080.8|3086.8|3080.8|3081|3075|33
1581648600000|2020-02-14 02:50:00|3086.5|3080.5|3091.5|3085.5|3091.8|3085.8|3086.5|3080.5|63
1581648900000|2020-02-14 02:55:00|3091.3|3085.3|3099.8|3093.8|3099.8|3093.8|3091.3|3085.3|202
1581649200000|2020-02-14 03:00:00|3100|3094|3091.8|3085.8|3101.8|3095.8|3091.8|3085.8|98
1581649500000|2020-02-14 03:05:00|3091.5|3085.5|3098|3092|3098.3|3092.3|3091|3085|32
1581649800000|2020-02-14 03:10:00|3097|3091|3095.5|3089.5|3098|3092|3093.3|3087.3|38
1581650100000|2020-02-14 03:15:00|3095.3|3089.3|3092.8|3086.8|3095.8|3089.8|3090.5|3084.5|44
1581650400000|2020-02-14 03:20:00|3093|3087|3091.5|3085.5|3094.3|3088.3|3090.8|3084.8|11
1581650700000|2020-02-14 03:25:00|3091.8|3085.8|3089.8|3083.8|3091.8|3085.8|3086.8|3080.8|23
1581651000000|2020-02-14 03:30:00|3089.5|3083.5|3090.3|3084.3|3091.3|3085.3|3088|3082|19
1581651300000|2020-02-14 03:35:00|3090.8|3084.8|3090.8|3084.8|3091.8|3085.8|3090.5|3084.5|15
1581651600000|2020-02-14 03:40:00|3090|3084|3089.5|3083.5|3090|3084|3089.3|3083.3|3
1581651900000|2020-02-14 03:45:00|3090|3084|3088.8|3082.8|3090.5|3084.5|3087.8|3081.8|13
1581652200000|2020-02-14 03:50:00|3089|3083|3091|3085|3091|3085|3087.5|3081.5|19
1581652500000|2020-02-14 03:55:00|3091.3|3085.3|3093.8|3087.8|3093.8|3087.8|3091.3|3085.3|37
1581652800000|2020-02-14 04:00:00|3094.8|3088.8|3093.8|3087.8|3096.5|3090.5|3093.8|3087.8|56
1581653100000|2020-02-14 04:05:00|3094.8|3088.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|7
1581653400000|2020-02-14 04:10:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3094.3|3088.3|11
1581653700000|2020-02-14 04:15:00|3094.8|3088.8|3091.8|3085.8|3094.8|3088.8|3091.6|3085.6|13
1581654000000|2020-02-14 04:20:00|3092|3086|3092.8|3086.8|3092.8|3086.8|3092|3086|7
1581654300000|2020-02-14 04:25:00|3093|3087|3092.5|3086.5|3093.3|3087.3|3092.3|3086.3|10
1581654600000|2020-02-14 04:30:00|3092.8|3086.8|3094.8|3088.8|3095|3089|3092.8|3086.8|13
1581654900000|2020-02-14 04:35:00|3094|3088|3093|3087|3095|3089|3092.8|3086.8|18
1581655200000|2020-02-14 04:40:00|3093.3|3087.3|3095.8|3089.8|3095.8|3089.8|3093.3|3087.3|7
1581655500000|2020-02-14 04:45:00|3096|3090|3097|3091|3097|3091|3096|3090|11
1581655800000|2020-02-14 04:50:00|3097.8|3091.8|3096.8|3090.8|3098|3092|3096.8|3090.8|32
1581656100000|2020-02-14 04:55:00|3097|3091|3096.5|3090.5|3097|3091|3096.5|3090.5|7
1581656400000|2020-02-14 05:00:00|3096|3090|3096|3090|3096|3090|3095.3|3089.3|8
1581656700000|2020-02-14 05:05:00|3096.5|3090.5|3097.1|3091.1|3097.1|3091.1|3096.1|3090.1|4
1581657000000|2020-02-14 05:10:00|3097.6|3091.6|3096.8|3090.8|3097.6|3091.6|3096.8|3090.8|3
1581657300000|2020-02-14 05:15:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|15
1581657600000|2020-02-14 05:20:00|3095.6|3089.6|3096.1|3090.1|3096.1|3090.1|3095.6|3089.6|6
1581657900000|2020-02-14 05:25:00|3095.8|3089.8|3095.6|3089.6|3095.8|3089.8|3095.6|3089.6|1
1581658200000|2020-02-14 05:30:00|3095.1|3089.1|3093.1|3087.1|3097.1|3091.1|3092.6|3086.6|41
1581658500000|2020-02-14 05:35:00|3092.8|3086.8|3095.1|3089.1|3095.6|3089.6|3092.8|3086.8|12
1581658800000|2020-02-14 05:40:00|3094.8|3088.8|3094.1|3088.1|3094.8|3088.8|3092.6|3086.6|15
1581659100000|2020-02-14 05:45:00|3093.8|3087.8|3094.6|3088.6|3095.6|3089.6|3093.8|3087.8|12
1581659400000|2020-02-14 05:50:00|3094.1|3088.1|3095.8|3089.8|3097.1|3091.1|3093.6|3087.6|30
1581659700000|2020-02-14 05:55:00|3095.6|3089.6|3095.1|3089.1|3097.1|3091.1|3094.8|3088.8|34
1581660000000|2020-02-14 06:00:00|3094.8|3088.8|3093.1|3087.1|3095.1|3089.1|3092.8|3086.8|7
1581660300000|2020-02-14 06:05:00|3094.8|3088.8|3093.8|3087.8|3094.8|3088.8|3093.3|3087.3|16
1581660600000|2020-02-14 06:10:00|3094.1|3088.1|3094.1|3088.1|3095.1|3089.1|3094.1|3088.1|7
1581660900000|2020-02-14 06:15:00|3093.8|3087.8|3094.8|3088.8|3095.1|3089.1|3093.8|3087.8|1
1581661200000|2020-02-14 06:20:00|3095.1|3089.1|3092.8|3086.8|3095.1|3089.1|3092.8|3086.8|8
1581661500000|2020-02-14 06:25:00|3092.6|3086.6|3091.6|3085.6|3092.6|3086.6|3089.6|3083.6|50
1581661800000|2020-02-14 06:30:00|3091.4|3085.4|3090.1|3084.1|3091.4|3085.4|3089.6|3083.6|46
1581662100000|2020-02-14 06:35:00|3090.6|3084.6|3090.1|3084.1|3092.9|3086.9|3089.6|3083.6|47
1581662400000|2020-02-14 06:40:00|3088.9|3082.9|3090.1|3084.1|3090.1|3084.1|3086.6|3080.6|54
1581662700000|2020-02-14 06:45:00|3089.9|3083.9|3087.9|3081.9|3090.1|3084.1|3086.9|3080.9|17
1581663000000|2020-02-14 06:50:00|3088.1|3082.1|3090.1|3084.1|3090.6|3084.6|3088.1|3082.1|9
1581663300000|2020-02-14 06:55:00|3089.9|3083.9|3084.6|3078.6|3090.6|3084.6|3084.6|3078.6|36
1581663600000|2020-02-14 07:00:00|3085.6|3079.6|3084.6|3078.6|3085.6|3079.6|3081.6|3075.6|66
1581663900000|2020-02-14 07:05:00|3085.1|3079.1|3086.1|3080.1|3087.6|3081.6|3084.6|3078.6|30
1581664200000|2020-02-14 07:10:00|3086.9|3080.9|3089.1|3083.1|3089.1|3083.1|3086.1|3080.1|56
1581664500000|2020-02-14 07:15:00|3088.9|3082.9|3092.9|3086.9|3093.6|3087.6|3087.9|3081.9|61
1581664800000|2020-02-14 07:20:00|3091.9|3085.9|3090.9|3084.9|3091.9|3085.9|3089.9|3083.9|19
1581665100000|2020-02-14 07:25:00|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3090.1|3084.1|3
1581665400000|2020-02-14 07:30:00|3091.9|3085.9|3096.1|3090.1|3097.1|3091.1|3091.9|3085.9|43
1581665700000|2020-02-14 07:35:00|3095.9|3089.9|3101.6|3095.6|3104.9|3098.9|3094.9|3088.9|98
1581666000000|2020-02-14 07:40:00|3101.9|3095.9|3098.1|3092.1|3101.9|3095.9|3098.1|3092.1|28
1581666300000|2020-02-14 07:45:00|3098.4|3092.4|3096.7|3090.7|3098.9|3092.9|3096.1|3090.1|20
1581666600000|2020-02-14 07:50:00|3097.1|3091.1|3097.9|3091.9|3098.1|3092.1|3097.1|3091.1|2
1581666900000|2020-02-14 07:55:00|3098.1|3092.1|3096.1|3090.1|3098.6|3092.6|3095.9|3089.9|14
1581667200000|2020-02-14 08:00:00|3095.9|3089.9|3097.7|3091.7|3098.4|3092.4|3095.9|3089.9|21
1581667500000|2020-02-14 08:05:00|3097.4|3091.4|3097.9|3091.9|3098.9|3092.9|3096.9|3090.9|10
1581667800000|2020-02-14 08:10:00|3098.9|3092.9|3100.7|3094.7|3100.7|3094.7|3097.2|3091.2|27
1581668100000|2020-02-14 08:15:00|3099.7|3093.7|3099.7|3093.7|3100.2|3094.2|3099.2|3093.2|10
1581668400000|2020-02-14 08:20:00|3099.9|3093.9|3097.2|3091.2|3099.9|3093.9|3096.7|3090.7|18
1581668700000|2020-02-14 08:25:00|3097.7|3091.7|3098.1|3092.1|3098.7|3092.7|3096.9|3090.9|4
1581669000000|2020-02-14 08:30:00|3098.7|3092.7|3100.9|3094.9|3101.1|3095.1|3098.7|3092.7|9
1581669300000|2020-02-14 08:35:00|3100.7|3094.7|3101.7|3095.7|3101.9|3095.9|3099.1|3093.1|19
1581669600000|2020-02-14 08:40:00|3101.2|3095.2|3097.2|3091.2|3101.7|3095.7|3097.2|3091.2|16
1581669900000|2020-02-14 08:45:00|3097.4|3091.4|3093.7|3087.7|3097.4|3091.4|3093.7|3087.7|20
1581670200000|2020-02-14 08:50:00|3092.9|3086.9|3094.9|3088.9|3094.9|3088.9|3092.9|3086.9|12
1581670500000|2020-02-14 08:55:00|3094.7|3088.7|3093.7|3087.7|3096.9|3090.9|3093.4|3087.4|14
1581670800000|2020-02-14 09:00:00|3093.9|3087.9|3088.9|3082.9|3093.9|3087.9|3088.7|3082.7|32
1581671100000|2020-02-14 09:05:00|3088.7|3082.7|3091.7|3085.7|3091.7|3085.7|3088.2|3082.2|39
1581671400000|2020-02-14 09:10:00|3091.5|3085.5|3088.9|3082.9|3091.5|3085.5|3088.9|3082.9|20
1581671700000|2020-02-14 09:15:00|3088.7|3082.7|3088.9|3082.9|3089.9|3083.9|3086.4|3080.4|49
1581672000000|2020-02-14 09:20:00|3089.2|3083.2|3092.9|3086.9|3094.2|3088.2|3088.9|3082.9|41
1581672300000|2020-02-14 09:25:00|3095.2|3089.2|3097.2|3091.2|3097.9|3091.9|3095.2|3089.2|40
1581672600000|2020-02-14 09:30:00|3097.7|3091.7|3098.9|3092.9|3102.7|3096.7|3096.9|3090.9|44
1581672900000|2020-02-14 09:35:00|3099.2|3093.2|3100.9|3094.9|3100.9|3094.9|3098.2|3092.2|40
1581673200000|2020-02-14 09:40:00|3100.4|3094.4|3099.9|3093.9|3100.9|3094.9|3097.9|3091.9|71
1581673500000|2020-02-14 09:45:00|3100.9|3094.9|3097.9|3091.9|3101.9|3095.9|3097.9|3091.9|79
1581673800000|2020-02-14 09:50:00|3097.7|3091.7|3098.9|3092.9|3099.9|3093.9|3095.7|3089.7|57
1581674100000|2020-02-14 09:55:00|3099.2|3093.2|3102.9|3096.9|3102.9|3096.9|3098.9|3092.9|52
1581674400000|2020-02-14 10:00:00|3103.2|3097.2|3098.2|3092.2|3103.4|3097.4|3094.9|3088.9|81
1581674700000|2020-02-14 10:05:00|3097.9|3091.9|3099.9|3093.9|3100.2|3094.2|3096.9|3090.9|34
1581675000000|2020-02-14 10:10:00|3099.2|3093.2|3102.7|3096.7|3102.7|3096.7|3099.2|3093.2|45
1581675300000|2020-02-14 10:15:00|3102.4|3096.4|3108.2|3102.2|3108.9|3102.9|3101.7|3095.7|176
1581675600000|2020-02-14 10:20:00|3108.7|3102.7|3106.2|3100.2|3108.9|3102.9|3105.5|3099.5|77
1581675900000|2020-02-14 10:25:00|3106|3100|3107.5|3101.5|3107.5|3101.5|3106|3100|21
1581676200000|2020-02-14 10:30:00|3107.2|3101.2|3107.7|3101.7|3108.7|3102.7|3107|3101|70
1581676500000|2020-02-14 10:35:00|3108.2|3102.2|3111|3105|3112|3106|3108.2|3102.2|27
1581676800000|2020-02-14 10:40:00|3111.2|3105.2|3111.7|3105.7|3112|3106|3111|3105|8
1581677100000|2020-02-14 10:45:00|3112.7|3106.7|3111.2|3105.2|3113.7|3107.7|3111.2|3105.2|103
1581677400000|2020-02-14 10:50:00|3111|3105|3109|3103|3111.2|3105.2|3108.2|3102.2|10
1581677700000|2020-02-14 10:55:00|3109.2|3103.2|3109|3103|3109.7|3103.7|3109|3103|32
1581678000000|2020-02-14 11:00:00|3109.2|3103.2|3107|3101|3109.2|3103.2|3105.7|3099.7|74
1581678300000|2020-02-14 11:05:00|3107.2|3101.2|3106|3100|3108|3102|3106|3100|12
1581678600000|2020-02-14 11:10:00|3105|3099|3106|3100|3106|3100|3103.4|3097.4|45
1581678900000|2020-02-14 11:15:00|3105.7|3099.7|3107.7|3101.7|3107.7|3101.7|3105.2|3099.2|22
1581679200000|2020-02-14 11:20:00|3108|3102|3109|3103|3109|3103|3108|3102|27
1581679500000|2020-02-14 11:25:00|3109.2|3103.2|3109|3103|3109.7|3103.7|3109|3103|17
1581679800000|2020-02-14 11:30:00|3108.7|3102.7|3106|3100|3108.7|3102.7|3106|3100|8
1581680100000|2020-02-14 11:35:00|3106.2|3100.2|3109|3103|3109|3103|3106.2|3100.2|24
1581680400000|2020-02-14 11:40:00|3108.7|3102.7|3110|3104|3110|3104|3108.7|3102.7|26
1581680700000|2020-02-14 11:45:00|3110.5|3104.5|3109.2|3103.2|3111|3105|3109|3103|16
1581681000000|2020-02-14 11:50:00|3109.5|3103.5|3110|3104|3112.3|3106.3|3109.5|3103.5|34
1581681300000|2020-02-14 11:55:00|3110.3|3104.3|3112|3106|3112|3106|3110|3104|11
1581681600000|2020-02-14 12:00:00|3111.8|3105.8|3112|3106|3112|3106|3111|3105|7
1581681900000|2020-02-14 12:05:00|3111.7|3105.7|3111|3105|3112|3106|3111|3105|13
1581682200000|2020-02-14 12:10:00|3111.2|3105.2|3110.8|3104.8|3112|3106|3110.5|3104.5|15
1581682500000|2020-02-14 12:15:00|3110.5|3104.5|3111|3105|3111.3|3105.3|3110|3104|6
1581682800000|2020-02-14 12:20:00|3110.8|3104.8|3109.8|3103.8|3110.8|3104.8|3109.8|3103.8|8
1581683100000|2020-02-14 12:25:00|3110|3104|3109.2|3103.2|3110|3104|3108.7|3102.7|28
1581683400000|2020-02-14 12:30:00|3109.7|3103.7|3110.2|3104.2|3110.7|3104.7|3109|3103|19
1581683700000|2020-02-14 12:35:00|3110.7|3104.7|3117.5|3111.5|3117.7|3111.7|3110.7|3104.7|73
1581684000000|2020-02-14 12:40:00|3117|3111|3119|3113|3120|3114|3116|3110|114
1581684300000|2020-02-14 12:45:00|3118.8|3112.8|3118|3112|3118.8|3112.8|3117|3111|12
1581684600000|2020-02-14 12:50:00|3117.2|3111.2|3117.7|3111.7|3117.7|3111.7|3116.7|3110.7|12
1581684900000|2020-02-14 12:55:00|3117.2|3111.2|3117.3|3111.3|3117.8|3111.8|3117|3111|51
1581685200000|2020-02-14 13:00:00|3117|3111|3116.3|3110.3|3117.5|3111.5|3114.8|3108.8|48
1581685500000|2020-02-14 13:05:00|3118|3112|3117.5|3111.5|3118|3112|3116.8|3110.8|35
1581685800000|2020-02-14 13:10:00|3117.8|3111.8|3117|3111|3117.8|3111.8|3116.3|3110.3|55
1581686100000|2020-02-14 13:15:00|3116.8|3110.8|3116.5|3110.5|3117|3111|3116.3|3110.3|62
1581686400000|2020-02-14 13:20:00|3116.8|3110.8|3117|3111|3117|3111|3116.3|3110.3|31
1581686700000|2020-02-14 13:25:00|3116.8|3110.8|3117.8|3111.8|3117.8|3111.8|3116.3|3110.3|52
1581687000000|2020-02-14 13:30:00|3117.3|3111.3|3117|3111|3117.3|3111.3|3116.3|3110.3|82
1581687300000|2020-02-14 13:35:00|3116.8|3110.8|3109.5|3103.5|3116.8|3110.8|3109.3|3103.3|146
1581687600000|2020-02-14 13:40:00|3109.8|3103.8|3111|3105|3113.8|3107.8|3109.8|3103.8|98
1581690600000|2020-02-14 14:30:00|3110.8|3104.8|3120.3|3114.3|3123.8|3117.8|3110.6|3104.6|1436
1581690900000|2020-02-14 14:35:00|3120.1|3114.1|3115.1|3109.1|3120.8|3114.8|3114.8|3108.8|427
1581691200000|2020-02-14 14:40:00|3114.3|3108.3|3109.8|3103.8|3115.3|3109.3|3109.8|3103.8|458
1581691500000|2020-02-14 14:45:00|3110.8|3104.8|3107.8|3101.8|3110.8|3104.8|3107.8|3101.8|261
1581691800000|2020-02-14 14:50:00|3107.1|3101.1|3105.8|3099.8|3107.1|3101.1|3103.8|3097.8|318
1581692100000|2020-02-14 14:55:00|3105.3|3099.3|3101.8|3095.8|3105.8|3099.8|3099.1|3093.1|603
1581692400000|2020-02-14 15:00:00|3101.3|3095.3|3102.6|3096.6|3104.3|3098.3|3100.8|3094.8|717
1581692700000|2020-02-14 15:05:00|3102.1|3096.1|3101.8|3095.8|3102.1|3096.1|3099.3|3093.3|150
1581693000000|2020-02-14 15:10:00|3101.3|3095.3|3093.8|3087.8|3102.8|3096.8|3091.3|3085.3|698
1581693300000|2020-02-14 15:15:00|3094.1|3088.1|3091.8|3085.8|3094.1|3088.1|3089.3|3083.3|313
1581693600000|2020-02-14 15:20:00|3092.1|3086.1|3093.1|3087.1|3094.1|3088.1|3089.3|3083.3|427
1581693900000|2020-02-14 15:25:00|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3090.8|3084.8|144
1581694200000|2020-02-14 15:30:00|3092.1|3086.1|3092.8|3086.8|3093.8|3087.8|3090.8|3084.8|162
1581694500000|2020-02-14 15:35:00|3092.1|3086.1|3092.1|3086.1|3093.8|3087.8|3091.8|3085.8|255
1581694800000|2020-02-14 15:40:00|3092.4|3086.4|3097.1|3091.1|3097.1|3091.1|3092.4|3086.4|271
1581695100000|2020-02-14 15:45:00|3096.8|3090.8|3099.1|3093.1|3099.8|3093.8|3096.8|3090.8|208
1581695400000|2020-02-14 15:50:00|3098.8|3092.8|3103.1|3097.1|3103.8|3097.8|3098.4|3092.4|173
1581695700000|2020-02-14 15:55:00|3103.4|3097.4|3104.6|3098.6|3106.6|3100.6|3103.1|3097.1|187
1581696000000|2020-02-14 16:00:00|3104.4|3098.4|3104.4|3098.4|3107.1|3101.1|3104.4|3098.4|363
1581696300000|2020-02-14 16:05:00|3105.1|3099.1|3100.1|3094.1|3105.1|3099.1|3098.4|3092.4|440
1581696600000|2020-02-14 16:10:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3094.8|3088.8|359
1581696900000|2020-02-14 16:15:00|3099.1|3093.1|3098.1|3092.1|3100.1|3094.1|3098.1|3092.1|124
1581697200000|2020-02-14 16:20:00|3097.8|3091.8|3098.8|3092.8|3099.1|3093.1|3096.8|3090.8|121
1581697500000|2020-02-14 16:25:00|3098.6|3092.6|3095.1|3089.1|3098.6|3092.6|3093.8|3087.8|113
1581697800000|2020-02-14 16:30:00|3095.8|3089.8|3097.4|3091.4|3097.8|3091.8|3095.6|3089.6|107
1581698100000|2020-02-14 16:35:00|3097.1|3091.1|3094.1|3088.1|3098.4|3092.4|3093.8|3087.8|412
1581698400000|2020-02-14 16:40:00|3093.7|3087.7|3091.8|3085.8|3093.7|3087.7|3090.8|3084.8|120
1581698700000|2020-02-14 16:45:00|3091.6|3085.6|3090.8|3084.8|3091.8|3085.8|3090.8|3084.8|211
1581699000000|2020-02-14 16:50:00|3090.4|3084.4|3089.9|3083.9|3090.8|3084.8|3089.4|3083.4|133
1581699300000|2020-02-14 16:55:00|3090.1|3084.1|3085.4|3079.4|3090.6|3084.6|3085.4|3079.4|260
1581699600000|2020-02-14 17:00:00|3085.9|3079.9|3086.4|3080.4|3087.4|3081.4|3085.4|3079.4|452
1581699900000|2020-02-14 17:05:00|3086.1|3080.1|3088.1|3082.1|3090.4|3084.4|3085.4|3079.4|192
1581700200000|2020-02-14 17:10:00|3087.9|3081.9|3088.1|3082.1|3089.1|3083.1|3087.9|3081.9|72
1581700500000|2020-02-14 17:15:00|3088.4|3082.4|3089.6|3083.6|3090.1|3084.1|3088.1|3082.1|129
1581700800000|2020-02-14 17:20:00|3089.4|3083.4|3088.4|3082.4|3089.4|3083.4|3088.1|3082.1|70
1581701100000|2020-02-14 17:25:00|3087.9|3081.9|3088.6|3082.6|3089.4|3083.4|3085.6|3079.6|309
1581701400000|2020-02-14 17:30:00|3088.4|3082.4|3088.1|3082.1|3089.9|3083.9|3086.4|3080.4|353
1581701700000|2020-02-14 17:35:00|3087.9|3081.9|3087.1|3081.1|3087.9|3081.9|3085.4|3079.4|765
1581702000000|2020-02-14 17:40:00|3086.7|3080.7|3086.1|3080.1|3088.4|3082.4|3083.4|3077.4|336
1581702300000|2020-02-14 17:45:00|3086.4|3080.4|3085.4|3079.4|3087.1|3081.1|3083.6|3077.6|242
1581702600000|2020-02-14 17:50:00|3085.6|3079.6|3084.1|3078.1|3086.4|3080.4|3083.4|3077.4|176
1581702900000|2020-02-14 17:55:00|3083.9|3077.9|3083.4|3077.4|3083.9|3077.9|3082.9|3076.9|107
1581703200000|2020-02-14 18:00:00|3083.1|3077.1|3084.9|3078.9|3085.1|3079.1|3082.9|3076.9|111
1581703500000|2020-02-14 18:05:00|3085.1|3079.1|3082.4|3076.4|3085.4|3079.4|3082.4|3076.4|132
1581703800000|2020-02-14 18:10:00|3082.2|3076.2|3081.4|3075.4|3082.2|3076.2|3079.9|3073.9|207
1581704100000|2020-02-14 18:15:00|3081.7|3075.7|3082.4|3076.4|3083.4|3077.4|3081.4|3075.4|112
1581704400000|2020-02-14 18:20:00|3082.2|3076.2|3081.9|3075.9|3082.9|3076.9|3080.4|3074.4|281
1581704700000|2020-02-14 18:25:00|3082.2|3076.2|3082.4|3076.4|3082.9|3076.9|3082.2|3076.2|61
1581705000000|2020-02-14 18:30:00|3082.9|3076.9|3086.2|3080.2|3086.4|3080.4|3082.2|3076.2|226
1581705300000|2020-02-14 18:35:00|3085.9|3079.9|3090.2|3084.2|3090.2|3084.2|3085.9|3079.9|259
1581705600000|2020-02-14 18:40:00|3089.9|3083.9|3088.2|3082.2|3091.9|3085.9|3087.4|3081.4|156
1581705900000|2020-02-14 18:45:00|3087.4|3081.4|3085.2|3079.2|3087.4|3081.4|3084.4|3078.4|89
1581706200000|2020-02-14 18:50:00|3085.4|3079.4|3084.4|3078.4|3085.9|3079.9|3083.9|3077.9|1231
1581706500000|2020-02-14 18:55:00|3084.9|3078.9|3081.4|3075.4|3085.2|3079.2|3080.9|3074.9|329
1581706800000|2020-02-14 19:00:00|3082.2|3076.2|3082.2|3076.2|3083.9|3077.9|3081.9|3075.9|173
1581707100000|2020-02-14 19:05:00|3082.7|3076.7|3078.2|3072.2|3082.7|3076.7|3076.2|3070.2|461
1581707400000|2020-02-14 19:10:00|3078.9|3072.9|3078.9|3072.9|3081.7|3075.7|3077.2|3071.2|1575
1581707700000|2020-02-14 19:15:00|3079.2|3073.2|3077.7|3071.7|3084.5|3078.5|3075.2|3069.2|786
1581901200000|2020-02-17 01:00:00|3084.9|3078.9|3080.8|3074.8|3084.9|3078.9|3080.3|3074.3|0
1581901500000|2020-02-17 01:05:00|3086|3080|3085.4|3079.4|3086|3080|3085.4|3079.4|0
1581901800000|2020-02-17 01:10:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|0
1581905100000|2020-02-17 02:05:00|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|0
1581987600000|2020-02-18 01:00:00|3095.7|3089.7|3097.5|3091.5|3101.2|3095.2|3090.9|3084.9|551
1581987900000|2020-02-18 01:05:00|3097.2|3091.2|3091.2|3085.2|3097.5|3091.5|3091.2|3085.2|291
1581988200000|2020-02-18 01:10:00|3091.9|3085.9|3085.9|3079.9|3093.7|3087.7|3082.9|3076.9|363
1581988500000|2020-02-18 01:15:00|3085.4|3079.4|3086.4|3080.4|3088.2|3082.2|3083.9|3077.9|163
1581988800000|2020-02-18 01:20:00|3088.7|3082.7|3090.7|3084.7|3091.9|3085.9|3087.9|3081.9|114
1581989100000|2020-02-18 01:25:00|3090.4|3084.4|3088.2|3082.2|3090.5|3084.5|3087.9|3081.9|72
1581989400000|2020-02-18 01:30:00|3088.4|3082.4|3089.9|3083.9|3092.2|3086.2|3088.2|3082.2|89
1581989700000|2020-02-18 01:35:00|3090.2|3084.2|3086.4|3080.4|3090.2|3084.2|3086.2|3080.2|113
1581990000000|2020-02-18 01:40:00|3085.2|3079.2|3086.9|3080.9|3087.4|3081.4|3085.2|3079.2|40
1581990300000|2020-02-18 01:45:00|3086.2|3080.2|3083.2|3077.2|3086.2|3080.2|3082.4|3076.4|93
1581990600000|2020-02-18 01:50:00|3083.7|3077.7|3083.9|3077.9|3085.4|3079.4|3082.9|3076.9|36
1581990900000|2020-02-18 01:55:00|3084.4|3078.4|3082.2|3076.2|3084.9|3078.9|3080.2|3074.2|74
1581991200000|2020-02-18 02:00:00|3081.2|3075.2|3081.4|3075.4|3083.4|3077.4|3078.2|3072.2|136
1581991500000|2020-02-18 02:05:00|3081.6|3075.6|3084.2|3078.2|3085.9|3079.9|3081.4|3075.4|98
1581991800000|2020-02-18 02:10:00|3085.2|3079.2|3084.2|3078.2|3085.4|3079.4|3084.2|3078.2|31
1581992100000|2020-02-18 02:15:00|3083.9|3077.9|3085.2|3079.2|3085.7|3079.7|3083.2|3077.2|17
1581992400000|2020-02-18 02:20:00|3085|3079|3084.2|3078.2|3085.2|3079.2|3084.2|3078.2|12
1581992700000|2020-02-18 02:25:00|3084.5|3078.5|3085|3079|3085.2|3079.2|3083.4|3077.4|42
1581993000000|2020-02-18 02:30:00|3084.5|3078.5|3084.4|3078.4|3084.7|3078.7|3083.2|3077.2|20
1581993300000|2020-02-18 02:35:00|3084.7|3078.7|3085|3079|3089.4|3083.4|3084|3078|68
1581993600000|2020-02-18 02:40:00|3085.2|3079.2|3086.2|3080.2|3087.7|3081.7|3084.2|3078.2|19
1581993900000|2020-02-18 02:45:00|3085.2|3079.2|3085.4|3079.4|3085.4|3079.4|3082.4|3076.4|35
1581994200000|2020-02-18 02:50:00|3085.2|3079.2|3082.2|3076.2|3085.2|3079.2|3082.2|3076.2|20
1581994500000|2020-02-18 02:55:00|3081.9|3075.9|3083.9|3077.9|3083.9|3077.9|3081.2|3075.2|35
1581994800000|2020-02-18 03:00:00|3084.2|3078.2|3082.4|3076.4|3084.9|3078.9|3082.2|3076.2|69
1581995100000|2020-02-18 03:05:00|3082.2|3076.2|3082.2|3076.2|3082.9|3076.9|3081.9|3075.9|25
1581995400000|2020-02-18 03:10:00|3082.9|3076.9|3085.4|3079.4|3085.4|3079.4|3082.2|3076.2|28
1581995700000|2020-02-18 03:15:00|3085.6|3079.6|3085.2|3079.2|3086.4|3080.4|3084.9|3078.9|50
1581996000000|2020-02-18 03:20:00|3085.5|3079.5|3084.9|3078.9|3086.2|3080.2|3082.2|3076.2|86
1581996300000|2020-02-18 03:25:00|3084.7|3078.7|3083.2|3077.2|3086.9|3080.9|3082.2|3076.2|67
1581996600000|2020-02-18 03:30:00|3082.5|3076.5|3082.2|3076.2|3083.2|3077.2|3081.2|3075.2|20
1581996900000|2020-02-18 03:35:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|11
1581997200000|2020-02-18 03:40:00|3082.5|3076.5|3083.5|3077.5|3084|3078|3082.5|3076.5|11
1581997500000|2020-02-18 03:45:00|3083.3|3077.3|3084|3078|3084.3|3078.3|3082.8|3076.8|7
1581997800000|2020-02-18 03:50:00|3083.5|3077.5|3085|3079|3085|3079|3083.5|3077.5|4
1581998100000|2020-02-18 03:55:00|3086|3080|3085.3|3079.3|3086|3080|3084|3078|22
1581998400000|2020-02-18 04:00:00|3085|3079|3085|3079|3085.3|3079.3|3084.3|3078.3|5
1581998700000|2020-02-18 04:05:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3084.6|3078.6|1
1581999000000|2020-02-18 04:10:00|3084.6|3078.6|3084.3|3078.3|3085.6|3079.6|3083.8|3077.8|27
1581999300000|2020-02-18 04:15:00|3084.5|3078.5|3085.8|3079.8|3085.8|3079.8|3084.3|3078.3|16
1581999600000|2020-02-18 04:20:00|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|3
1581999900000|2020-02-18 04:25:00|3085|3079|3083.6|3077.6|3085|3079|3083.6|3077.6|6
1582000200000|2020-02-18 04:30:00|3084.3|3078.3|3083.6|3077.6|3084.3|3078.3|3083.6|3077.6|5
1582000500000|2020-02-18 04:35:00|3083.3|3077.3|3084.5|3078.5|3084.5|3078.5|3083.3|3077.3|1
1582000800000|2020-02-18 04:40:00|3084.3|3078.3|3085.3|3079.3|3085.3|3079.3|3084|3078|6
1582001100000|2020-02-18 04:45:00|3085|3079|3086|3080|3086|3080|3084.8|3078.8|4
1582001400000|2020-02-18 04:50:00|3085.6|3079.6|3086|3080|3086|3080|3085.3|3079.3|3
1582001700000|2020-02-18 04:55:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|10
1582002000000|2020-02-18 05:00:00|3087|3081|3087|3081|3087|3081|3087|3081|17
1582002300000|2020-02-18 05:05:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|41
1582002600000|2020-02-18 05:10:00|3088.6|3082.6|3090.3|3084.3|3090.3|3084.3|3088.6|3082.6|21
1582002900000|2020-02-18 05:15:00|3089.8|3083.8|3089|3083|3089.8|3083.8|3088.3|3082.3|13
1582003200000|2020-02-18 05:20:00|3089.3|3083.3|3088.6|3082.6|3089.5|3083.5|3088.6|3082.6|14
1582003500000|2020-02-18 05:25:00|3088.3|3082.3|3088|3082|3089|3083|3088|3082|11
1582003800000|2020-02-18 05:30:00|3087.5|3081.5|3084|3078|3087.5|3081.5|3081.3|3075.3|173
1582004100000|2020-02-18 05:35:00|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3081|3075|49
1582004400000|2020-02-18 05:40:00|3083|3077|3083.3|3077.3|3085|3079|3082.5|3076.5|58
1582004700000|2020-02-18 05:45:00|3084|3078|3082.3|3076.3|3084|3078|3082.3|3076.3|36
1582005000000|2020-02-18 05:50:00|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3079|3073|67
1582005300000|2020-02-18 05:55:00|3081.5|3075.5|3079|3073|3081.5|3075.5|3079|3073|20
1582005600000|2020-02-18 06:00:00|3078.3|3072.3|3080|3074|3080|3074|3075.6|3069.6|214
1582005900000|2020-02-18 06:05:00|3079.8|3073.8|3084|3078|3084|3078|3079|3073|54
1582006200000|2020-02-18 06:10:00|3084.3|3078.3|3081.3|3075.3|3084.3|3078.3|3081.3|3075.3|17
1582006500000|2020-02-18 06:15:00|3080.8|3074.8|3081|3075|3081|3075|3079.8|3073.8|25
1582006800000|2020-02-18 06:20:00|3080.5|3074.5|3078|3072|3081|3075|3078|3072|4
1582007100000|2020-02-18 06:25:00|3078.3|3072.3|3080|3074|3081.5|3075.5|3078.3|3072.3|18
1582007400000|2020-02-18 06:30:00|3079.5|3073.5|3080.5|3074.5|3082|3076|3078|3072|22
1582007700000|2020-02-18 06:35:00|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.3|3073.3|10
1582008000000|2020-02-18 06:40:00|3079.3|3073.3|3081.5|3075.5|3081.5|3075.5|3078.3|3072.3|42
1582008300000|2020-02-18 06:45:00|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3079.3|3073.3|16
1582008600000|2020-02-18 06:50:00|3080|3074|3076.5|3070.5|3080|3074|3076.3|3070.3|50
1582008900000|2020-02-18 06:55:00|3076.7|3070.7|3078|3072|3078.3|3072.3|3075.6|3069.6|85
1582009200000|2020-02-18 07:00:00|3077.3|3071.3|3076.3|3070.3|3077.5|3071.5|3076|3070|8
1582009500000|2020-02-18 07:05:00|3076.6|3070.6|3077.8|3071.8|3077.8|3071.8|3076.3|3070.3|16
1582009800000|2020-02-18 07:10:00|3077.6|3071.6|3078.5|3072.5|3080|3074|3076.5|3070.5|45
1582010100000|2020-02-18 07:15:00|3078.3|3072.3|3080.5|3074.5|3081|3075|3077.3|3071.3|24
1582010400000|2020-02-18 07:20:00|3080.3|3074.3|3076|3070|3081|3075|3075.8|3069.8|63
1582010700000|2020-02-18 07:25:00|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3075.8|3069.8|9
1582011000000|2020-02-18 07:30:00|3077.1|3071.1|3075.1|3069.1|3078.4|3072.4|3075.1|3069.1|66
1582011300000|2020-02-18 07:35:00|3074.1|3068.1|3073.4|3067.4|3074.1|3068.1|3071.1|3065.1|85
1582011600000|2020-02-18 07:40:00|3072.4|3066.4|3074.6|3068.6|3074.6|3068.6|3071.6|3065.6|47
1582011900000|2020-02-18 07:45:00|3074.4|3068.4|3073.4|3067.4|3074.4|3068.4|3072.7|3066.7|26
1582012200000|2020-02-18 07:50:00|3073.2|3067.2|3072.9|3066.9|3073.4|3067.4|3072.7|3066.7|12
1582012500000|2020-02-18 07:55:00|3072.7|3066.7|3073.1|3067.1|3074.6|3068.6|3072.7|3066.7|741
1582012800000|2020-02-18 08:00:00|3072.1|3066.1|3075.4|3069.4|3076.7|3070.7|3072.1|3066.1|56
1582013100000|2020-02-18 08:05:00|3074.9|3068.9|3075.1|3069.1|3075.4|3069.4|3074.1|3068.1|9
1582013400000|2020-02-18 08:10:00|3074.9|3068.9|3074.1|3068.1|3075.1|3069.1|3073.4|3067.4|11
1582013700000|2020-02-18 08:15:00|3074.6|3068.6|3074.6|3068.6|3076.1|3070.1|3074.4|3068.4|27
1582014000000|2020-02-18 08:20:00|3074.8|3068.8|3078.6|3072.6|3080.4|3074.4|3074.8|3068.8|51
1582014300000|2020-02-18 08:25:00|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3077.4|3071.4|28
1582014600000|2020-02-18 08:30:00|3077.4|3071.4|3082.6|3076.6|3084.4|3078.4|3077.4|3071.4|97
1582014900000|2020-02-18 08:35:00|3082.4|3076.4|3082.1|3076.1|3082.4|3076.4|3081.1|3075.1|23
1582015200000|2020-02-18 08:40:00|3081.8|3075.8|3079.6|3073.6|3082.1|3076.1|3079.1|3073.1|19
1582015500000|2020-02-18 08:45:00|3079.4|3073.4|3081.1|3075.1|3081.1|3075.1|3079.4|3073.4|16
1582015800000|2020-02-18 08:50:00|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3079.6|3073.6|8
1582016100000|2020-02-18 08:55:00|3080.4|3074.4|3081.1|3075.1|3082.6|3076.6|3080.4|3074.4|9
1582016400000|2020-02-18 09:00:00|3080.9|3074.9|3083.1|3077.1|3083.1|3077.1|3080.3|3074.3|60
1582016700000|2020-02-18 09:05:00|3082.6|3076.6|3082.1|3076.1|3083.1|3077.1|3082.1|3076.1|21
1582017000000|2020-02-18 09:10:00|3083.1|3077.1|3079.1|3073.1|3083.1|3077.1|3079.1|3073.1|27
1582017300000|2020-02-18 09:15:00|3078.1|3072.1|3081.6|3075.6|3081.9|3075.9|3078.1|3072.1|26
1582017600000|2020-02-18 09:20:00|3081.4|3075.4|3080.9|3074.9|3082.1|3076.1|3080.1|3074.1|12
1582017900000|2020-02-18 09:25:00|3080.7|3074.7|3078.6|3072.6|3080.7|3074.7|3078.1|3072.1|84
1582018200000|2020-02-18 09:30:00|3079.1|3073.1|3078.1|3072.1|3079.1|3073.1|3077.1|3071.1|36
1582018500000|2020-02-18 09:35:00|3077.1|3071.1|3077.1|3071.1|3078.1|3072.1|3077.1|3071.1|16
1582018800000|2020-02-18 09:40:00|3077.3|3071.3|3078.6|3072.6|3079.1|3073.1|3077.3|3071.3|28
1582019100000|2020-02-18 09:45:00|3078.9|3072.9|3080.1|3074.1|3081.1|3075.1|3078.6|3072.6|63
1582019400000|2020-02-18 09:50:00|3079.6|3073.6|3082.1|3076.1|3083.1|3077.1|3079.4|3073.4|135
1582019700000|2020-02-18 09:55:00|3083.1|3077.1|3084.1|3078.1|3085.1|3079.1|3082.1|3076.1|27
1582020000000|2020-02-18 10:00:00|3083.9|3077.9|3083.6|3077.6|3085.1|3079.1|3082.1|3076.1|82
1582020300000|2020-02-18 10:05:00|3084.1|3078.1|3083.1|3077.1|3084.1|3078.1|3082.6|3076.6|82
1582020600000|2020-02-18 10:10:00|3084.1|3078.1|3086.6|3080.6|3088.1|3082.1|3083.1|3077.1|58
1582020900000|2020-02-18 10:15:00|3086.8|3080.8|3088.9|3082.9|3092.9|3086.9|3086.8|3080.8|69
1582021200000|2020-02-18 10:20:00|3088.7|3082.7|3087.9|3081.9|3089.1|3083.1|3087.4|3081.4|11
1582021500000|2020-02-18 10:25:00|3087.7|3081.7|3087.1|3081.1|3087.9|3081.9|3086.4|3080.4|35
1582021800000|2020-02-18 10:30:00|3088.1|3082.1|3087.4|3081.4|3090.9|3084.9|3087.1|3081.1|42
1582022100000|2020-02-18 10:35:00|3087.1|3081.1|3085.1|3079.1|3087.6|3081.6|3085.1|3079.1|129
1582022400000|2020-02-18 10:40:00|3084.4|3078.4|3084.1|3078.1|3084.4|3078.4|3084.1|3078.1|21
1582022700000|2020-02-18 10:45:00|3085.1|3079.1|3083.1|3077.1|3085.1|3079.1|3083.1|3077.1|86
1582023000000|2020-02-18 10:50:00|3084.1|3078.1|3082.1|3076.1|3084.1|3078.1|3082.1|3076.1|38
1582023300000|2020-02-18 10:55:00|3082.8|3076.8|3082.1|3076.1|3083.1|3077.1|3081.1|3075.1|47
1582023600000|2020-02-18 11:00:00|3082.6|3076.6|3084.1|3078.1|3084.1|3078.1|3082.6|3076.6|71
1582023900000|2020-02-18 11:05:00|3084.4|3078.4|3087.1|3081.1|3087.1|3081.1|3084.4|3078.4|57
1582024200000|2020-02-18 11:10:00|3088.1|3082.1|3090.6|3084.6|3091.1|3085.1|3087.1|3081.1|92
1582024500000|2020-02-18 11:15:00|3090.8|3084.8|3088.1|3082.1|3091.1|3085.1|3087.1|3081.1|60
1582024800000|2020-02-18 11:20:00|3088.6|3082.6|3088.2|3082.2|3090.2|3084.2|3088.2|3082.2|45
1582025100000|2020-02-18 11:25:00|3089.2|3083.2|3089.2|3083.2|3091.2|3085.2|3089.2|3083.2|56
1582025400000|2020-02-18 11:30:00|3088.7|3082.7|3086.2|3080.2|3089.2|3083.2|3086.2|3080.2|21
1582025700000|2020-02-18 11:35:00|3087.2|3081.2|3084.2|3078.2|3087.5|3081.5|3083.9|3077.9|1137
1582026000000|2020-02-18 11:40:00|3083.9|3077.9|3084.6|3078.6|3084.9|3078.9|3081.4|3075.4|376
1582026300000|2020-02-18 11:45:00|3082.4|3076.4|3083.9|3077.9|3083.9|3077.9|3082.4|3076.4|36
1582026600000|2020-02-18 11:50:00|3083.4|3077.4|3083.6|3077.6|3083.9|3077.9|3082.1|3076.1|72
1582026900000|2020-02-18 11:55:00|3083.1|3077.1|3081.6|3075.6|3083.6|3077.6|3081.1|3075.1|29
1582027200000|2020-02-18 12:00:00|3081.1|3075.1|3080.6|3074.6|3081.6|3075.6|3079.6|3073.6|50
1582027500000|2020-02-18 12:05:00|3080.1|3074.1|3079.9|3073.9|3080.9|3074.9|3079.6|3073.6|21
1582027800000|2020-02-18 12:10:00|3080.6|3074.6|3081.6|3075.6|3082.2|3076.2|3080.6|3074.6|30
1582028100000|2020-02-18 12:15:00|3080.9|3074.9|3081.6|3075.6|3081.9|3075.9|3079.6|3073.6|20
1582028400000|2020-02-18 12:20:00|3081.1|3075.1|3085.9|3079.9|3085.9|3079.9|3080.9|3074.9|90
1582028700000|2020-02-18 12:25:00|3086.2|3080.2|3084.9|3078.9|3086.9|3080.9|3083.9|3077.9|45
1582029000000|2020-02-18 12:30:00|3084.6|3078.6|3083.1|3077.1|3084.6|3078.6|3083.1|3077.1|16
1582029300000|2020-02-18 12:35:00|3083.6|3077.6|3082.6|3076.6|3083.6|3077.6|3081.1|3075.1|233
1582029600000|2020-02-18 12:40:00|3082.4|3076.4|3082.4|3076.4|3083.6|3077.6|3081.9|3075.9|28
1582029900000|2020-02-18 12:45:00|3082.1|3076.1|3080.9|3074.9|3083.6|3077.6|3080.9|3074.9|45
1582030200000|2020-02-18 12:50:00|3081.1|3075.1|3078.1|3072.1|3081.1|3075.1|3077.6|3071.6|83
1582030500000|2020-02-18 12:55:00|3078.4|3072.4|3077.6|3071.6|3078.6|3072.6|3075.6|3069.6|147
1582030800000|2020-02-18 13:00:00|3077.2|3071.2|3077.6|3071.6|3077.9|3071.9|3076.6|3070.6|1025
1582031100000|2020-02-18 13:05:00|3077.9|3071.9|3076.9|3070.9|3079.9|3073.9|3075.9|3069.9|78
1582031400000|2020-02-18 13:10:00|3077.1|3071.1|3077.4|3071.4|3078.6|3072.6|3075.9|3069.9|37
1582031700000|2020-02-18 13:15:00|3077.6|3071.6|3076.4|3070.4|3077.6|3071.6|3076.2|3070.2|36
1582032000000|2020-02-18 13:20:00|3076.2|3070.2|3077.1|3071.1|3077.6|3071.6|3075.6|3069.6|26
1582032300000|2020-02-18 13:25:00|3076.6|3070.6|3076.9|3070.9|3076.9|3070.9|3075.6|3069.6|47
1582032600000|2020-02-18 13:30:00|3077.1|3071.1|3074.9|3068.9|3077.1|3071.1|3073.9|3067.9|91
1582032900000|2020-02-18 13:35:00|3075.2|3069.2|3075.9|3069.9|3075.9|3069.9|3073.9|3067.9|61
1582033200000|2020-02-18 13:40:00|3076.2|3070.2|3082.2|3076.2|3082.2|3076.2|3075.2|3069.2|94
1582036200000|2020-02-18 14:30:00|3082.9|3076.9|3084.9|3078.9|3087.2|3081.2|3080.6|3074.6|1584
1582036500000|2020-02-18 14:35:00|3085.2|3079.2|3069.9|3063.9|3085.4|3079.4|3068.6|3062.6|690
1582036800000|2020-02-18 14:40:00|3069.6|3063.6|3077.6|3071.6|3079.6|3073.6|3068.6|3062.6|698
1582037100000|2020-02-18 14:45:00|3077.9|3071.9|3081.6|3075.6|3084.6|3078.6|3075.9|3069.9|542
1582037400000|2020-02-18 14:50:00|3082.6|3076.6|3082.2|3076.2|3084.4|3078.4|3082.2|3076.2|509
1582037700000|2020-02-18 14:55:00|3082.6|3076.6|3082.6|3076.6|3083.4|3077.4|3079.6|3073.6|278
1582038000000|2020-02-18 15:00:00|3083.2|3077.2|3081.9|3075.9|3087.2|3081.2|3080.9|3074.9|1023
1582038300000|2020-02-18 15:05:00|3082.2|3076.2|3081.6|3075.6|3082.2|3076.2|3080.2|3074.2|1328
1582038600000|2020-02-18 15:10:00|3081.4|3075.4|3080.2|3074.2|3081.6|3075.6|3079.2|3073.2|365
1582038900000|2020-02-18 15:15:00|3079.9|3073.9|3077.3|3071.3|3081.2|3075.2|3075.2|3069.2|843
1582039200000|2020-02-18 15:20:00|3077.6|3071.6|3075.3|3069.3|3078.3|3072.3|3075.3|3069.3|410
1582039500000|2020-02-18 15:25:00|3075.6|3069.6|3074.3|3068.3|3076.3|3070.3|3074.3|3068.3|367
1582039800000|2020-02-18 15:30:00|3074|3068|3074.7|3068.7|3076|3070|3073.7|3067.7|489
1582040100000|2020-02-18 15:35:00|3075|3069|3073.3|3067.3|3076.3|3070.3|3073.3|3067.3|232
1582040400000|2020-02-18 15:40:00|3074.3|3068.3|3079.3|3073.3|3080.3|3074.3|3073.3|3067.3|249
1582040700000|2020-02-18 15:45:00|3080.3|3074.3|3081.9|3075.9|3085.3|3079.3|3079.3|3073.3|2998
1582041000000|2020-02-18 15:50:00|3082.1|3076.1|3090.9|3084.9|3090.9|3084.9|3080.3|3074.3|459
1582041300000|2020-02-18 15:55:00|3090.6|3084.6|3083.3|3077.3|3090.9|3084.9|3083.1|3077.1|353
1582041600000|2020-02-18 16:00:00|3083.1|3077.1|3077.9|3071.9|3083.1|3077.1|3076.9|3070.9|278
1582041900000|2020-02-18 16:05:00|3077.6|3071.6|3076.6|3070.6|3079.3|3073.3|3076.1|3070.1|195
1582042200000|2020-02-18 16:10:00|3076.9|3070.9|3075.3|3069.3|3078.3|3072.3|3075.3|3069.3|126
1582042500000|2020-02-18 16:15:00|3074.6|3068.6|3072.3|3066.3|3075.3|3069.3|3072.1|3066.1|293
1582042800000|2020-02-18 16:20:00|3071.3|3065.3|3073.3|3067.3|3073.3|3067.3|3070.8|3064.8|276
1582043100000|2020-02-18 16:25:00|3074.3|3068.3|3077.3|3071.3|3077.3|3071.3|3071.1|3065.1|314
1582043400000|2020-02-18 16:30:00|3077.1|3071.1|3079.9|3073.9|3080.3|3074.3|3076.3|3070.3|370
1582043700000|2020-02-18 16:35:00|3079.6|3073.6|3081.6|3075.6|3083.3|3077.3|3079.3|3073.3|254
1582044000000|2020-02-18 16:40:00|3081.3|3075.3|3082.3|3076.3|3083.3|3077.3|3080.3|3074.3|278
1582044300000|2020-02-18 16:45:00|3083.3|3077.3|3084.3|3078.3|3086.9|3080.9|3083.3|3077.3|214
1582044600000|2020-02-18 16:50:00|3083.3|3077.3|3079.3|3073.3|3084.3|3078.3|3079.3|3073.3|303
1582044900000|2020-02-18 16:55:00|3080.3|3074.3|3079.3|3073.3|3082.1|3076.1|3079.3|3073.3|180
1582045200000|2020-02-18 17:00:00|3079.8|3073.8|3071.9|3065.9|3080.3|3074.3|3071.3|3065.3|509
1582045500000|2020-02-18 17:05:00|3071.6|3065.6|3060.9|3054.9|3071.6|3065.6|3060.9|3054.9|1053
1582045800000|2020-02-18 17:10:00|3061.3|3055.3|3061.3|3055.3|3064.9|3058.9|3058.3|3052.3|900
1582046100000|2020-02-18 17:15:00|3060.9|3054.9|3063.1|3057.1|3064.9|3058.9|3058.8|3052.8|725
1582046400000|2020-02-18 17:20:00|3063.3|3057.3|3065.3|3059.3|3067.6|3061.6|3063.1|3057.1|224
1582046700000|2020-02-18 17:25:00|3065.6|3059.6|3066.3|3060.3|3067.8|3061.8|3065.3|3059.3|183
1582047000000|2020-02-18 17:30:00|3067.3|3061.3|3065.6|3059.6|3067.3|3061.3|3064.6|3058.6|126
1582047300000|2020-02-18 17:35:00|3065.8|3059.8|3070.6|3064.6|3070.6|3064.6|3065.8|3059.8|348
1582047600000|2020-02-18 17:40:00|3070.3|3064.3|3079.9|3073.9|3080.6|3074.6|3070.3|3064.3|410
1582047900000|2020-02-18 17:45:00|3080.6|3074.6|3082.3|3076.3|3083.6|3077.6|3080.6|3074.6|270
1582048200000|2020-02-18 17:50:00|3081.6|3075.6|3084.6|3078.6|3085.3|3079.3|3077.5|3071.5|740
1582048500000|2020-02-18 17:55:00|3084.8|3078.8|3084.3|3078.3|3085.3|3079.3|3082.3|3076.3|127
1582048800000|2020-02-18 18:00:00|3083.9|3077.9|3083.6|3077.6|3084.3|3078.3|3082.3|3076.3|88
1582049100000|2020-02-18 18:05:00|3084.1|3078.1|3086.3|3080.3|3086.9|3080.9|3083.9|3077.9|82
1582049400000|2020-02-18 18:10:00|3086.1|3080.1|3082.6|3076.6|3088.6|3082.6|3082.3|3076.3|175
1582049700000|2020-02-18 18:15:00|3082.3|3076.3|3081.3|3075.3|3083.3|3077.3|3081.3|3075.3|178
1582050000000|2020-02-18 18:20:00|3080.6|3074.6|3078.3|3072.3|3081.6|3075.6|3077.6|3071.6|105
1582050300000|2020-02-18 18:25:00|3078.1|3072.1|3074.1|3068.1|3078.9|3072.9|3073.6|3067.6|153
1582050600000|2020-02-18 18:30:00|3074.3|3068.3|3072.1|3066.1|3074.3|3068.3|3071.9|3065.9|149
1582050900000|2020-02-18 18:35:00|3072.3|3066.3|3073.1|3067.1|3074.3|3068.3|3071.9|3065.9|166
1582051200000|2020-02-18 18:40:00|3072.9|3066.9|3071.9|3065.9|3074.1|3068.1|3071.9|3065.9|161
1582051500000|2020-02-18 18:45:00|3072.1|3066.1|3074.3|3068.3|3074.9|3068.9|3071.9|3065.9|108
1582051800000|2020-02-18 18:50:00|3074.9|3068.9|3073.6|3067.6|3076.3|3070.3|3073.3|3067.3|226
1582052100000|2020-02-18 18:55:00|3073.9|3067.9|3074.1|3068.1|3074.3|3068.3|3073.3|3067.3|140
1582052400000|2020-02-18 19:00:00|3074.3|3068.3|3074.3|3068.3|3075.3|3069.3|3073.6|3067.6|159
1582052700000|2020-02-18 19:05:00|3075|3069|3079|3073|3079|3073|3074.3|3068.3|537
1582053000000|2020-02-18 19:10:00|3079.3|3073.3|3071.4|3065.4|3080.3|3074.3|3069.7|3063.7|1087
1582053300000|2020-02-18 19:15:00|3070.4|3064.4|3066.4|3060.4|3070.4|3064.4|3064.4|3058.4|621
1582074000000|2020-02-19 01:00:00|3070.3|3064.3|3070.8|3064.8|3071.8|3065.8|3067.8|3061.8|223
1582074300000|2020-02-19 01:05:00|3071.3|3065.3|3071|3065|3072.5|3066.5|3069.5|3063.5|68
1582074600000|2020-02-19 01:10:00|3071.5|3065.5|3071.5|3065.5|3072.5|3066.5|3070.8|3064.8|21
1582074900000|2020-02-19 01:15:00|3072|3066|3071.5|3065.5|3072|3066|3069.8|3063.8|38
1582075200000|2020-02-19 01:20:00|3071|3065|3074|3068|3074.5|3068.5|3070.8|3064.8|49
1582075500000|2020-02-19 01:25:00|3074.2|3068.2|3074.8|3068.8|3077.1|3071.1|3073.8|3067.8|117
1582075800000|2020-02-19 01:30:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3074|3068|19
1582076100000|2020-02-19 01:35:00|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.3|3068.3|37
1582076400000|2020-02-19 01:40:00|3074.6|3068.6|3075.3|3069.3|3075.5|3069.5|3074.3|3068.3|28
1582076700000|2020-02-19 01:45:00|3075.1|3069.1|3075.8|3069.8|3077.3|3071.3|3074.8|3068.8|33
1582077000000|2020-02-19 01:50:00|3076|3070|3073.8|3067.8|3076.8|3070.8|3073.8|3067.8|55
1582077300000|2020-02-19 01:55:00|3074.6|3068.6|3075.1|3069.1|3075.5|3069.5|3073.1|3067.1|96
1582077600000|2020-02-19 02:00:00|3074.8|3068.8|3073|3067|3074.8|3068.8|3072.8|3066.8|37
1582077900000|2020-02-19 02:05:00|3072.8|3066.8|3072.6|3066.6|3072.8|3066.8|3070.8|3064.8|61
1582078200000|2020-02-19 02:10:00|3072.8|3066.8|3072.6|3066.6|3073.5|3067.5|3072|3066|25
1582078500000|2020-02-19 02:15:00|3072.1|3066.1|3073.6|3067.6|3073.8|3067.8|3072.1|3066.1|9
1582078800000|2020-02-19 02:20:00|3073.8|3067.8|3073.1|3067.1|3073.8|3067.8|3073.1|3067.1|7
1582079100000|2020-02-19 02:25:00|3072.8|3066.8|3071.6|3065.6|3072.8|3066.8|3071.3|3065.3|22
1582079400000|2020-02-19 02:30:00|3071.1|3065.1|3072|3066|3072.5|3066.5|3068.8|3062.8|67
1582079700000|2020-02-19 02:35:00|3071.8|3065.8|3065.5|3059.5|3071.8|3065.8|3065.5|3059.5|125
1582080000000|2020-02-19 02:40:00|3064.8|3058.8|3065|3059|3065.5|3059.5|3064.8|3058.8|117
1582080300000|2020-02-19 02:45:00|3064.8|3058.8|3063|3057|3065.2|3059.2|3062.5|3056.5|1023
1582080600000|2020-02-19 02:50:00|3062.8|3056.8|3062.5|3056.5|3064.5|3058.5|3062.2|3056.2|109
1582080900000|2020-02-19 02:55:00|3062.4|3056.4|3065.9|3059.9|3066.5|3060.5|3062.2|3056.2|108
1582081200000|2020-02-19 03:00:00|3065|3059|3067.9|3061.9|3067.9|3061.9|3064.9|3058.9|104
1582081500000|2020-02-19 03:05:00|3067.5|3061.5|3064.9|3058.9|3067.5|3061.5|3064.9|3058.9|28
1582081800000|2020-02-19 03:10:00|3065.9|3059.9|3067.9|3061.9|3068.9|3062.9|3065.9|3059.9|41
1582082100000|2020-02-19 03:15:00|3068.9|3062.9|3065.9|3059.9|3069.2|3063.2|3065.9|3059.9|61
1582082400000|2020-02-19 03:20:00|3066.7|3060.7|3066.6|3060.6|3066.9|3060.9|3064.7|3058.7|63
1582082700000|2020-02-19 03:25:00|3067.6|3061.6|3064.9|3058.9|3070.6|3064.6|3064.9|3058.9|65
1582083000000|2020-02-19 03:30:00|3065.1|3059.1|3065.7|3059.7|3065.9|3059.9|3065.1|3059.1|9
1582083300000|2020-02-19 03:35:00|3065.9|3059.9|3067.2|3061.2|3067.4|3061.4|3065.9|3059.9|7
1582083600000|2020-02-19 03:40:00|3067.4|3061.4|3067.2|3061.2|3067.4|3061.4|3066.9|3060.9|3
1582083900000|2020-02-19 03:45:00|3067.9|3061.9|3068.2|3062.2|3068.2|3062.2|3067.2|3061.2|12
1582084200000|2020-02-19 03:50:00|3067.4|3061.4|3067.9|3061.9|3068.2|3062.2|3067.2|3061.2|39
1582084500000|2020-02-19 03:55:00|3067.6|3061.6|3067.7|3061.7|3067.9|3061.9|3067.2|3061.2|10
1582084800000|2020-02-19 04:00:00|3067.2|3061.2|3066.9|3060.9|3067.2|3061.2|3066.2|3060.2|20
1582085100000|2020-02-19 04:05:00|3066.7|3060.7|3067.4|3061.4|3067.7|3061.7|3066.2|3060.2|16
1582085400000|2020-02-19 04:10:00|3067.2|3061.2|3067.2|3061.2|3067.9|3061.9|3066.7|3060.7|7
1582085700000|2020-02-19 04:15:00|3066.9|3060.9|3067.2|3061.2|3067.2|3061.2|3066.2|3060.2|8
1582086000000|2020-02-19 04:20:00|3067.4|3061.4|3067.9|3061.9|3067.9|3061.9|3067.2|3061.2|13
1582086300000|2020-02-19 04:25:00|3067.4|3061.4|3067.2|3061.2|3068.2|3062.2|3067.2|3061.2|12
1582086600000|2020-02-19 04:30:00|3066.9|3060.9|3065.9|3059.9|3066.9|3060.9|3065.9|3059.9|25
1582086900000|2020-02-19 04:35:00|3065.4|3059.4|3065.2|3059.2|3065.4|3059.4|3065.2|3059.2|15
1582087200000|2020-02-19 04:40:00|3065.9|3059.9|3063.9|3057.9|3065.9|3059.9|3063.9|3057.9|29
1582087500000|2020-02-19 04:45:00|3063.2|3057.2|3063.9|3057.9|3063.9|3057.9|3062.9|3056.9|48
1582087800000|2020-02-19 04:50:00|3063.6|3057.6|3063.2|3057.2|3063.6|3057.6|3063.2|3057.2|5
1582088100000|2020-02-19 04:55:00|3063.4|3057.4|3063.9|3057.9|3063.9|3057.9|3063.4|3057.4|2
1582088400000|2020-02-19 05:00:00|3064.2|3058.2|3063.2|3057.2|3064.2|3058.2|3063.2|3057.2|6
1582088700000|2020-02-19 05:05:00|3063.6|3057.6|3063.2|3057.2|3063.6|3057.6|3063.2|3057.2|11
1582089000000|2020-02-19 05:10:00|3063.4|3057.4|3063.2|3057.2|3063.4|3057.4|3063.2|3057.2|6
1582089300000|2020-02-19 05:15:00|3062.9|3056.9|3062.6|3056.6|3063.2|3057.2|3062.6|3056.6|8
1582089600000|2020-02-19 05:20:00|3062.9|3056.9|3062.9|3056.9|3063.6|3057.6|3062.6|3056.6|10
1582089900000|2020-02-19 05:25:00|3063.4|3057.4|3062.9|3056.9|3063.4|3057.4|3062.6|3056.6|12
1582090200000|2020-02-19 05:30:00|3063.6|3057.6|3064.4|3058.4|3064.6|3058.6|3062.9|3056.9|59
1582090500000|2020-02-19 05:35:00|3064.2|3058.2|3064.6|3058.6|3065.6|3059.6|3063.9|3057.9|34
1582090800000|2020-02-19 05:40:00|3064.9|3058.9|3063.9|3057.9|3065.6|3059.6|3063.9|3057.9|10
1582091100000|2020-02-19 05:45:00|3064.6|3058.6|3063.9|3057.9|3064.6|3058.6|3063.2|3057.2|23
1582091400000|2020-02-19 05:50:00|3064.6|3058.6|3063.9|3057.9|3065.6|3059.6|3063.7|3057.7|11
1582091700000|2020-02-19 05:55:00|3064.1|3058.1|3064.9|3058.9|3064.9|3058.9|3063.9|3057.9|12
1582092000000|2020-02-19 06:00:00|3064.6|3058.6|3062.9|3056.9|3065.2|3059.2|3062.9|3056.9|25
1582092300000|2020-02-19 06:05:00|3062.6|3056.6|3065.9|3059.9|3065.9|3059.9|3062.6|3056.6|20
1582092600000|2020-02-19 06:10:00|3065.6|3059.6|3062.6|3056.6|3065.6|3059.6|3062.6|3056.6|35
1582092900000|2020-02-19 06:15:00|3062.9|3056.9|3063.1|3057.1|3063.4|3057.4|3062.2|3056.2|8
1582093200000|2020-02-19 06:20:00|3063.4|3057.4|3064.9|3058.9|3065.1|3059.1|3063.4|3057.4|17
1582093500000|2020-02-19 06:25:00|3065.1|3059.1|3062.1|3056.1|3065.1|3059.1|3061.6|3055.6|81
1582093800000|2020-02-19 06:30:00|3062.4|3056.4|3055.6|3049.6|3062.6|3056.6|3053.6|3047.6|192
1582094100000|2020-02-19 06:35:00|3055.9|3049.9|3057.1|3051.1|3057.1|3051.1|3054.4|3048.4|55
1582094400000|2020-02-19 06:40:00|3057.3|3051.3|3057|3051|3058.4|3052.4|3056.9|3050.9|27
1582094700000|2020-02-19 06:45:00|3057.1|3051.1|3055.1|3049.1|3057.1|3051.1|3055.1|3049.1|40
1582095000000|2020-02-19 06:50:00|3055.6|3049.6|3054.6|3048.6|3055.6|3049.6|3053.6|3047.6|53
1582095300000|2020-02-19 06:55:00|3055.1|3049.1|3056.1|3050.1|3056.1|3050.1|3054.6|3048.6|19
1582095600000|2020-02-19 07:00:00|3056.6|3050.6|3056.7|3050.7|3057.6|3051.6|3056|3050|33
1582095900000|2020-02-19 07:05:00|3057|3051|3059.2|3053.2|3060|3054|3056.7|3050.7|76
1582096200000|2020-02-19 07:10:00|3059.7|3053.7|3060|3054|3060.7|3054.7|3059|3053|25
1582096500000|2020-02-19 07:15:00|3060.7|3054.7|3062|3056|3062.7|3056.7|3060|3054|151
1582096800000|2020-02-19 07:20:00|3062.2|3056.2|3062.7|3056.7|3063.7|3057.7|3061.7|3055.7|47
1582097100000|2020-02-19 07:25:00|3062.2|3056.2|3061.7|3055.7|3063.3|3057.3|3060.7|3054.7|17
1582097400000|2020-02-19 07:30:00|3061.5|3055.5|3061.7|3055.7|3062.5|3056.5|3061|3055|16
1582097700000|2020-02-19 07:35:00|3061.4|3055.4|3059.2|3053.2|3061.7|3055.7|3058.3|3052.3|19
1582098000000|2020-02-19 07:40:00|3059.4|3053.4|3062|3056|3062.2|3056.2|3059.4|3053.4|14
1582098300000|2020-02-19 07:45:00|3062.2|3056.2|3061|3055|3062.2|3056.2|3061|3055|9
1582098600000|2020-02-19 07:50:00|3060.7|3054.7|3062|3056|3062.2|3056.2|3060.7|3054.7|14
1582098900000|2020-02-19 07:55:00|3061.7|3055.7|3060|3054|3061.7|3055.7|3060|3054|10
1582099200000|2020-02-19 08:00:00|3059.3|3053.3|3061|3055|3062|3056|3059.3|3053.3|27
1582099500000|2020-02-19 08:05:00|3060.2|3054.2|3061|3055|3061.2|3055.2|3060|3054|9
1582099800000|2020-02-19 08:10:00|3061.2|3055.2|3060.7|3054.7|3061.7|3055.7|3059.7|3053.7|22
1582100100000|2020-02-19 08:15:00|3061|3055|3061.4|3055.4|3061.4|3055.4|3060|3054|22
1582100400000|2020-02-19 08:20:00|3061.7|3055.7|3062|3056|3062.8|3056.8|3061.7|3055.7|25
1582100700000|2020-02-19 08:25:00|3062.4|3056.4|3062|3056|3062.7|3056.7|3062|3056|10
1582101000000|2020-02-19 08:30:00|3062.4|3056.4|3064.7|3058.7|3064.7|3058.7|3062.4|3056.4|15
1582101300000|2020-02-19 08:35:00|3064|3058|3063|3057|3064|3058|3062|3056|839
1582101600000|2020-02-19 08:40:00|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|8
1582101900000|2020-02-19 08:45:00|3064|3058|3064.2|3058.2|3064.5|3058.5|3064|3058|10
1582102200000|2020-02-19 08:50:00|3064.4|3058.4|3063.8|3057.8|3064.7|3058.7|3063.5|3057.5|13
1582102500000|2020-02-19 08:55:00|3064|3058|3064|3058|3064|3058|3064|3058|3
1582102800000|2020-02-19 09:00:00|3063.5|3057.5|3064.3|3058.3|3064.5|3058.5|3063.5|3057.5|21
1582103100000|2020-02-19 09:05:00|3064|3058|3058.3|3052.3|3064.3|3058.3|3058|3052|280
1582103400000|2020-02-19 09:10:00|3058.5|3052.5|3058.3|3052.3|3059|3053|3058.1|3052.1|55
1582103700000|2020-02-19 09:15:00|3057.7|3051.7|3051.3|3045.3|3057.7|3051.7|3051.3|3045.3|288
1582104000000|2020-02-19 09:20:00|3050.3|3044.3|3049.5|3043.5|3050.7|3044.7|3048.4|3042.4|287
1582104300000|2020-02-19 09:25:00|3049.7|3043.7|3050|3044|3050.5|3044.5|3048.3|3042.3|86
1582104600000|2020-02-19 09:30:00|3049|3043|3049|3043|3050|3044|3048.5|3042.5|57
1582104900000|2020-02-19 09:35:00|3049.3|3043.3|3044.3|3038.3|3049.3|3043.3|3044.3|3038.3|284
1582105200000|2020-02-19 09:40:00|3044.7|3038.7|3044|3038|3045|3039|3043|3037|253
1582105500000|2020-02-19 09:45:00|3043.8|3037.8|3040.5|3034.5|3044|3038|3040|3034|605
1582105800000|2020-02-19 09:50:00|3040.7|3034.7|3040.7|3034.7|3040.7|3034.7|3039.7|3033.7|44
1582106100000|2020-02-19 09:55:00|3040.5|3034.5|3035|3029|3040.7|3034.7|3034.3|3028.3|344
1582106400000|2020-02-19 10:00:00|3035.3|3029.3|3041.3|3035.3|3041.3|3035.3|3035.3|3029.3|112
1582106700000|2020-02-19 10:05:00|3040.8|3034.8|3038|3032|3040.8|3034.8|3037.7|3031.7|28
1582107000000|2020-02-19 10:10:00|3037.5|3031.5|3035|3029|3038|3032|3034.3|3028.3|64
1582107300000|2020-02-19 10:15:00|3035.3|3029.3|3037|3031|3037|3031|3035.3|3029.3|77
1582107600000|2020-02-19 10:20:00|3037.4|3031.4|3036|3030|3037.4|3031.4|3035.4|3029.4|23
1582107900000|2020-02-19 10:25:00|3035.4|3029.4|3036.7|3030.7|3036.7|3030.7|3035.4|3029.4|56
1582108200000|2020-02-19 10:30:00|3037.7|3031.7|3035.7|3029.7|3037.7|3031.7|3035.7|3029.7|38
1582108500000|2020-02-19 10:35:00|3036|3030|3035.4|3029.4|3036.1|3030.1|3035.4|3029.4|20
1582108800000|2020-02-19 10:40:00|3036.1|3030.1|3034.1|3028.1|3036.1|3030.1|3034.1|3028.1|28
1582109100000|2020-02-19 10:45:00|3033.7|3027.7|3033.1|3027.1|3033.7|3027.7|3032.4|3026.4|48
1582109400000|2020-02-19 10:50:00|3032.9|3026.9|3032.7|3026.7|3033.1|3027.1|3032.6|3026.6|648
1582109700000|2020-02-19 10:55:00|3033.4|3027.4|3032.8|3026.8|3033.4|3027.4|3032.8|3026.8|8
1582110000000|2020-02-19 11:00:00|||||||||4
1582110300000|2020-02-19 11:05:00|3033.8|3027.8|3035.4|3029.4|3036.4|3030.4|3032.8|3026.8|321
1582110600000|2020-02-19 11:10:00|3036.4|3030.4|3036.8|3030.8|3037.8|3031.8|3036.4|3030.4|41
1582110900000|2020-02-19 11:15:00|3037.4|3031.4|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|23
1582111200000|2020-02-19 11:20:00|3037.1|3031.1|3038|3032|3038|3032|3037.1|3031.1|7
1582111500000|2020-02-19 11:25:00|3037.8|3031.8|3038.5|3032.5|3039.1|3033.1|3037.8|3031.8|93
1582111800000|2020-02-19 11:30:00|3038.1|3032.1|3038.5|3032.5|3038.8|3032.8|3038.1|3032.1|1
1582112100000|2020-02-19 11:35:00|3037.8|3031.8|3039.5|3033.5|3041.1|3035.1|3037.8|3031.8|31
1582112400000|2020-02-19 11:40:00|3039.3|3033.3|3039|3033|3039.5|3033.5|3038.8|3032.8|12
1582112700000|2020-02-19 11:45:00|3038.8|3032.8|3040|3034|3040.5|3034.5|3038.5|3032.5|7
1582113000000|2020-02-19 11:50:00|3039.8|3033.8|3037.8|3031.8|3039.8|3033.8|3037.8|3031.8|23
1582113300000|2020-02-19 11:55:00|3038|3032|3039.8|3033.8|3040.3|3034.3|3037.5|3031.5|153
1582113600000|2020-02-19 12:00:00|3039.1|3033.1|3038.8|3032.8|3039.8|3033.8|3038.8|3032.8|102
1582113900000|2020-02-19 12:05:00|3039.5|3033.5|3039.6|3033.6|3040.8|3034.8|3038.8|3032.8|1048
1582114200000|2020-02-19 12:10:00|3038.8|3032.8|3037.8|3031.8|3038.8|3032.8|3037.8|3031.8|21
1582114500000|2020-02-19 12:15:00|3037.6|3031.6|3036.8|3030.8|3037.6|3031.6|3036.4|3030.4|53
1582114800000|2020-02-19 12:20:00|3036.4|3030.4|3033.1|3027.1|3036.4|3030.4|3032.8|3026.8|211
1582115100000|2020-02-19 12:25:00|3033.5|3027.5|3029.1|3023.1|3033.8|3027.8|3028.8|3022.8|167
1582115400000|2020-02-19 12:30:00|3029.3|3023.3|3029.3|3023.3|3030.8|3024.8|3028.8|3022.8|148
1582115700000|2020-02-19 12:35:00|3029.1|3023.1|3029.1|3023.1|3030.3|3024.3|3028.8|3022.8|106
1582116000000|2020-02-19 12:40:00|3028.6|3022.6|3026.8|3020.8|3028.6|3022.6|3026.8|3020.8|69
1582116300000|2020-02-19 12:45:00|3027.1|3021.1|3027.3|3021.3|3029.4|3023.4|3026.8|3020.8|81
1582116600000|2020-02-19 12:50:00|3027.1|3021.1|3022.1|3016.1|3027.6|3021.6|3022.1|3016.1|55
1582116900000|2020-02-19 12:55:00|3021.8|3015.8|3022.4|3016.4|3022.6|3016.6|3019.8|3013.8|158
1582117200000|2020-02-19 13:00:00|3022.8|3016.8|3025.8|3019.8|3026.8|3020.8|3022.1|3016.1|134
1582117500000|2020-02-19 13:05:00|3025.5|3019.5|3024.8|3018.8|3025.8|3019.8|3024.5|3018.5|61
1582117800000|2020-02-19 13:10:00|3023.8|3017.8|3018.4|3012.4|3023.8|3017.8|3017.9|3011.9|160
1582118100000|2020-02-19 13:15:00|3017.4|3011.4|3018.8|3012.8|3018.8|3012.8|3015.8|3009.8|142
1582118400000|2020-02-19 13:20:00|3017.8|3011.8|3019.8|3013.8|3019.8|3013.8|3017.8|3011.8|79
1582118700000|2020-02-19 13:25:00|3019.5|3013.5|3019.1|3013.1|3023.4|3017.4|3018.6|3012.6|109
1582119000000|2020-02-19 13:30:00|3019.5|3013.5|3024.1|3018.1|3024.6|3018.6|3019.5|3013.5|80
1582119300000|2020-02-19 13:35:00|3023.6|3017.6|3028.4|3022.4|3028.4|3022.4|3023.4|3017.4|44
1582119600000|2020-02-19 13:40:00|3027.9|3021.9|3030.4|3024.4|3031.4|3025.4|3025.1|3019.1|115
1582122600000|2020-02-19 14:30:00|3024.5|3018.5|3022.5|3016.5|3031.5|3025.5|3020.5|3014.5|2038
1582122900000|2020-02-19 14:35:00|3022.8|3016.8|3013.7|3007.7|3023.7|3017.7|3013.3|3007.3|2290
1582123200000|2020-02-19 14:40:00|3013.2|3007.2|3010.8|3004.8|3014.2|3008.2|3003.5|2997.5|1052
1582123500000|2020-02-19 14:45:00|3011.8|3005.8|3014.8|3008.8|3015.8|3009.8|3011.8|3005.8|483
1582123800000|2020-02-19 14:50:00|3014.7|3008.7|3008.5|3002.5|3014.8|3008.8|3008.5|3002.5|617
1582124100000|2020-02-19 14:55:00|3007.7|3001.7|3005.9|2999.9|3008.9|3002.9|3002.5|2996.5|2398
1582124400000|2020-02-19 15:00:00|3006|3000|3007.9|3001.9|3008.9|3002.9|3004.9|2998.9|952
1582124700000|2020-02-19 15:05:00|3008.5|3002.5|3012.9|3006.9|3014.2|3008.2|3008.5|3002.5|2613
1582125000000|2020-02-19 15:10:00|3011.9|3005.9|3008.9|3002.9|3013.5|3007.5|3007.9|3001.9|653
1582125300000|2020-02-19 15:15:00|3009.2|3003.2|3008.9|3002.9|3010.9|3004.9|3008.9|3002.9|577
1582125600000|2020-02-19 15:20:00|3009.1|3003.1|3008.5|3002.5|3009.2|3003.2|3006.5|3000.5|1414
1582125900000|2020-02-19 15:25:00|3008.2|3002.2|3010.5|3004.5|3010.9|3004.9|3007.9|3001.9|201
1582126200000|2020-02-19 15:30:00|3010.7|3004.7|3013.7|3007.7|3014.9|3008.9|3008.2|3002.2|469
1582126500000|2020-02-19 15:35:00|3013.9|3007.9|3022.5|3016.5|3022.5|3016.5|3013.9|3007.9|344
1582126800000|2020-02-19 15:40:00|3023.2|3017.2|3026.5|3020.5|3027.5|3021.5|3020.9|3014.9|486
1582127100000|2020-02-19 15:45:00|3025.7|3019.7|3033.9|3027.9|3034.6|3028.6|3025.5|3019.5|2057
1582127400000|2020-02-19 15:50:00|3033.6|3027.6|3027.9|3021.9|3033.6|3027.6|3027.9|3021.9|373
1582127700000|2020-02-19 15:55:00|3028.9|3022.9|3034.3|3028.3|3035.6|3029.6|3028.6|3022.6|388
1582128000000|2020-02-19 16:00:00|3034.6|3028.6|3034.3|3028.3|3037.9|3031.9|3031.3|3025.3|368
1582128300000|2020-02-19 16:05:00|3034.1|3028.1|3036.9|3030.9|3038.1|3032.1|3032.9|3026.9|250
1582128600000|2020-02-19 16:10:00|3037.3|3031.3|3040.1|3034.1|3042.1|3036.1|3037.3|3031.3|656
1582128900000|2020-02-19 16:15:00|3039.9|3033.9|3038.3|3032.3|3041.3|3035.3|3038.3|3032.3|173
1582129200000|2020-02-19 16:20:00|3038.1|3032.1|3042.9|3036.9|3042.9|3036.9|3037.9|3031.9|302
1582129500000|2020-02-19 16:25:00|3043.6|3037.6|3042.1|3036.1|3048.9|3042.9|3041.3|3035.3|495
1582129800000|2020-02-19 16:30:00|3041.9|3035.9|3040.9|3034.9|3044.3|3038.3|3039.1|3033.1|263
1582130100000|2020-02-19 16:35:00|3041.6|3035.6|3040.9|3034.9|3041.6|3035.6|3038.9|3032.9|150
1582130400000|2020-02-19 16:40:00|3041.9|3035.9|3041.1|3035.1|3042.9|3036.9|3040.1|3034.1|692
1582130700000|2020-02-19 16:45:00|3040.9|3034.9|3040.6|3034.6|3040.9|3034.9|3039.9|3033.9|78
1582131000000|2020-02-19 16:50:00|3040.9|3034.9|3038.6|3032.6|3040.9|3034.9|3036.9|3030.9|140
1582131300000|2020-02-19 16:55:00|3038.3|3032.3|3036.9|3030.9|3039.3|3033.3|3036.9|3030.9|178
1582131600000|2020-02-19 17:00:00|3037.1|3031.1|3039.1|3033.1|3039.3|3033.3|3035.6|3029.6|193
1582131900000|2020-02-19 17:05:00|3039.3|3033.3|3039.4|3033.4|3040.9|3034.9|3038.9|3032.9|111
1582132200000|2020-02-19 17:10:00|3039.1|3033.1|3037.9|3031.9|3039.9|3033.9|3036.9|3030.9|168
1582132500000|2020-02-19 17:15:00|3037.6|3031.6|3038.6|3032.6|3039.7|3033.7|3037.6|3031.6|176
1582132800000|2020-02-19 17:20:00|3039.1|3033.1|3046.3|3040.3|3046.3|3040.3|3037.9|3031.9|468
1582133100000|2020-02-19 17:25:00|3046.6|3040.6|3042.3|3036.3|3047.3|3041.3|3041.9|3035.9|235
1582133400000|2020-02-19 17:30:00|3041.8|3035.8|3044.1|3038.1|3044.3|3038.3|3041.3|3035.3|142
1582133700000|2020-02-19 17:35:00|3044.3|3038.3|3049.3|3043.3|3050.9|3044.9|3042.3|3036.3|435
1582134000000|2020-02-19 17:40:00|3049.1|3043.1|3047.9|3041.9|3051.9|3045.9|3047.9|3041.9|246
1582134300000|2020-02-19 17:45:00|3048.9|3042.9|3048.9|3042.9|3049.1|3043.1|3046.3|3040.3|94
1582134600000|2020-02-19 17:50:00|3049.3|3043.3|3047.9|3041.9|3049.9|3043.9|3047.1|3041.1|121
1582134900000|2020-02-19 17:55:00|3047.6|3041.6|3048.9|3042.9|3049.1|3043.1|3047.6|3041.6|79
1582135200000|2020-02-19 18:00:00|3048.6|3042.6|3051.9|3045.9|3052.9|3046.9|3048.1|3042.1|129
1582135500000|2020-02-19 18:05:00|3050.9|3044.9|3050.9|3044.9|3052.1|3046.1|3049.9|3043.9|93
1582135800000|2020-02-19 18:10:00|3051.1|3045.1|3051.9|3045.9|3052.9|3046.9|3050.3|3044.3|107
1582136100000|2020-02-19 18:15:00|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3050.9|3044.9|116
1582136400000|2020-02-19 18:20:00|3051.6|3045.6|3053.9|3047.9|3054.3|3048.3|3050.9|3044.9|177
1582136700000|2020-02-19 18:25:00|3054.3|3048.3|3053.9|3047.9|3054.3|3048.3|3053.9|3047.9|69
1582137000000|2020-02-19 18:30:00|3054.1|3048.1|3052.9|3046.9|3054.3|3048.3|3052.9|3046.9|110
1582137300000|2020-02-19 18:35:00|3052.6|3046.6|3051.1|3045.1|3053.1|3047.1|3050.9|3044.9|200
1582137600000|2020-02-19 18:40:00|3051.3|3045.3|3052.1|3046.1|3054.3|3048.3|3050.9|3044.9|94
1582137900000|2020-02-19 18:45:00|3051.9|3045.9|3051.6|3045.6|3053.3|3047.3|3051.3|3045.3|295
1582138200000|2020-02-19 18:50:00|3051.9|3045.9|3051.1|3045.1|3053|3047|3051|3045|151
1582138500000|2020-02-19 18:55:00|3051.3|3045.3|3051.6|3045.6|3052|3046|3051|3045|132
1582138800000|2020-02-19 19:00:00|3052.3|3046.3|3051|3045|3054|3048|3051|3045|419
1582139100000|2020-02-19 19:05:00|3051.3|3045.3|3053.3|3047.3|3054.3|3048.3|3051|3045|316
1582139400000|2020-02-19 19:10:00|3054.3|3048.3|3058.6|3052.6|3060|3054|3052.3|3046.3|1317
1582139700000|2020-02-19 19:15:00|3058.3|3052.3|3056.7|3050.7|3059.3|3053.3|3055.3|3049.3|512
1582160400000|2020-02-20 01:00:00|3047.8|3041.8|3054.8|3048.8|3056.1|3050.1|3047.3|3041.3|219
1582160700000|2020-02-20 01:05:00|3055.3|3049.3|3050.8|3044.8|3055.3|3049.3|3049.8|3043.8|89
1582161000000|2020-02-20 01:10:00|3051.3|3045.3|3045.5|3039.5|3051.3|3045.3|3042.5|3036.5|121
1582161300000|2020-02-20 01:15:00|3045.8|3039.8|3041|3035|3046|3040|3038.8|3032.8|111
1582161600000|2020-02-20 01:20:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3037.8|3031.8|62
1582161900000|2020-02-20 01:25:00|3041.6|3035.6|3044.1|3038.1|3044.3|3038.3|3041.6|3035.6|19
1582162200000|2020-02-20 01:30:00|3044.3|3038.3|3044.8|3038.8|3045.1|3039.1|3043.3|3037.3|26
1582162500000|2020-02-20 01:35:00|3044.6|3038.6|3047.6|3041.6|3047.6|3041.6|3044.3|3038.3|15
1582162800000|2020-02-20 01:40:00|3048.1|3042.1|3051.6|3045.6|3052.8|3046.8|3048.1|3042.1|18
1582163100000|2020-02-20 01:45:00|3051.8|3045.8|3051.3|3045.3|3053.1|3047.1|3051.1|3045.1|70
1582163400000|2020-02-20 01:50:00|3051.1|3045.1|3048.1|3042.1|3051.1|3045.1|3048.1|3042.1|30
1582163700000|2020-02-20 01:55:00|3048.8|3042.8|3053.1|3047.1|3053.1|3047.1|3048.3|3042.3|53
1582164000000|2020-02-20 02:00:00|3054.1|3048.1|3055|3049|3058.1|3052.1|3053.6|3047.6|159
1582164300000|2020-02-20 02:05:00|3054.5|3048.5|3054.1|3048.1|3054.6|3048.6|3052.5|3046.5|66
1582164600000|2020-02-20 02:10:00|3053.8|3047.8|3052|3046|3053.8|3047.8|3050.8|3044.8|34
1582164900000|2020-02-20 02:15:00|3051.5|3045.5|3050.5|3044.5|3052.5|3046.5|3050.5|3044.5|16
1582165200000|2020-02-20 02:20:00|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|11
1582165500000|2020-02-20 02:25:00|3048.8|3042.8|3049|3043|3049|3043|3048.5|3042.5|13
1582165800000|2020-02-20 02:30:00|3048.8|3042.8|3052.3|3046.3|3053|3047|3047.5|3041.5|52
1582166100000|2020-02-20 02:35:00|3052.6|3046.6|3041.8|3035.8|3052.6|3046.6|3041.8|3035.8|69
1582166400000|2020-02-20 02:40:00|3041.5|3035.5|3035.8|3029.8|3041.6|3035.6|3035.8|3029.8|99
1582166700000|2020-02-20 02:45:00|3036|3030|3040.2|3034.2|3041.2|3035.2|3036|3030|120
1582167000000|2020-02-20 02:50:00|3039.8|3033.8|3041.7|3035.7|3045.2|3039.2|3037.8|3031.8|28
1582167300000|2020-02-20 02:55:00|3042.2|3036.2|3041.8|3035.8|3044.2|3038.2|3039.8|3033.8|40
1582167600000|2020-02-20 03:00:00|3042.2|3036.2|3044.7|3038.7|3045.7|3039.7|3039.8|3033.8|37
1582167900000|2020-02-20 03:05:00|3045.2|3039.2|3043.8|3037.8|3045.7|3039.7|3042.8|3036.8|2087
1582168200000|2020-02-20 03:10:00|3043.7|3037.7|3041|3035|3043.7|3037.7|3039.5|3033.5|300
1582168500000|2020-02-20 03:15:00|3041.3|3035.3|3045|3039|3045|3039|3040.4|3034.4|52
1582168800000|2020-02-20 03:20:00|3044.9|3038.9|3046|3040|3046.5|3040.5|3044.9|3038.9|74
1582169100000|2020-02-20 03:25:00|3045.9|3039.9|3042.9|3036.9|3045.9|3039.9|3042.9|3036.9|44
1582169400000|2020-02-20 03:30:00|3041.9|3035.9|3037.9|3031.9|3042|3036|3037.5|3031.5|43
1582169700000|2020-02-20 03:35:00|3038.2|3032.2|3038.7|3032.7|3039|3033|3037.9|3031.9|13
1582170000000|2020-02-20 03:40:00|3038.4|3032.4|3038.9|3032.9|3038.9|3032.9|3037.5|3031.5|20
1582170300000|2020-02-20 03:45:00|3039.2|3033.2|3036.5|3030.5|3039.4|3033.4|3036.5|3030.5|16
1582170600000|2020-02-20 03:50:00|3035.9|3029.9|3035.9|3029.9|3036.6|3030.6|3035.9|3029.9|28
1582170900000|2020-02-20 03:55:00|3035.6|3029.6|3034.6|3028.6|3035.6|3029.6|3032.9|3026.9|69
1582171200000|2020-02-20 04:00:00|3034.2|3028.2|3032.6|3026.6|3034.2|3028.2|3031.6|3025.6|23
1582171500000|2020-02-20 04:05:00|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3029.9|3023.9|98
1582171800000|2020-02-20 04:10:00|3032.6|3026.6|3031.9|3025.9|3034.1|3028.1|3031.1|3025.1|18
1582172100000|2020-02-20 04:15:00|3030.6|3024.6|3030.4|3024.4|3030.9|3024.9|3029.6|3023.6|65
1582172400000|2020-02-20 04:20:00|3029.9|3023.9|3030.9|3024.9|3030.9|3024.9|3029.6|3023.6|22
1582172700000|2020-02-20 04:25:00|3030.4|3024.4|3033.9|3027.9|3034.9|3028.9|3029.6|3023.6|92
1582173000000|2020-02-20 04:30:00|3033.6|3027.6|3033.6|3027.6|3033.9|3027.9|3033.6|3027.6|1
1582173300000|2020-02-20 04:35:00|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.4|3027.4|6
1582173600000|2020-02-20 04:40:00|3033.6|3027.6|3032.9|3026.9|3033.6|3027.6|3032.6|3026.6|13
1582173900000|2020-02-20 04:45:00|3032.2|3026.2|3034.4|3028.4|3034.9|3028.9|3032.2|3026.2|16
1582174200000|2020-02-20 04:50:00|3034.1|3028.1|3034.1|3028.1|3034.6|3028.6|3034.1|3028.1|3
1582174500000|2020-02-20 04:55:00|3034.6|3028.6|3034.1|3028.1|3034.6|3028.6|3034.1|3028.1|1
1582174800000|2020-02-20 05:00:00|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3
1582175100000|2020-02-20 05:05:00|||||||||4
1582175400000|2020-02-20 05:10:00|3034.4|3028.4|3036.4|3030.4|3036.9|3030.9|3034.2|3028.2|19
1582175700000|2020-02-20 05:15:00|3036.6|3030.6|3035.7|3029.7|3036.6|3030.6|3035.7|3029.7|7
1582176000000|2020-02-20 05:20:00|3035.4|3029.4|3034.9|3028.9|3035.9|3029.9|3034.9|3028.9|6
1582176300000|2020-02-20 05:25:00|3034.2|3028.2|3034.9|3028.9|3034.9|3028.9|3034.2|3028.2|5
1582176600000|2020-02-20 05:30:00|3033.4|3027.4|3037.1|3031.1|3038.1|3032.1|3033.4|3027.4|30
1582176900000|2020-02-20 05:35:00|3037.6|3031.6|3043.6|3037.6|3044.1|3038.1|3037.6|3031.6|121
1582177200000|2020-02-20 05:40:00|3043.1|3037.1|3046.9|3040.9|3047.2|3041.2|3043.1|3037.1|60
1582177500000|2020-02-20 05:45:00|3047.2|3041.2|3050.9|3044.9|3051.7|3045.7|3045.1|3039.1|65
1582177800000|2020-02-20 05:50:00|3049.4|3043.4|3050.7|3044.7|3050.7|3044.7|3047.9|3041.9|42
1582178100000|2020-02-20 05:55:00|3051.2|3045.2|3051.4|3045.4|3054.2|3048.2|3049.9|3043.9|38
1582178400000|2020-02-20 06:00:00|3051.2|3045.2|3050.9|3044.9|3051.3|3045.3|3047.2|3041.2|42
1582178700000|2020-02-20 06:05:00|3051.2|3045.2|3049.1|3043.1|3051.6|3045.6|3047.7|3041.7|34
1582179000000|2020-02-20 06:10:00|3049.4|3043.4|3049.6|3043.6|3050.3|3044.3|3046.1|3040.1|15
1582179300000|2020-02-20 06:15:00|3049.4|3043.4|3050.6|3044.6|3051.6|3045.6|3047.9|3041.9|18
1582179600000|2020-02-20 06:20:00|3050.4|3044.4|3049.6|3043.6|3050.9|3044.9|3049.6|3043.6|44
1582179900000|2020-02-20 06:25:00|3048.6|3042.6|3049.1|3043.1|3049.6|3043.6|3047.1|3041.1|28
1582180200000|2020-02-20 06:30:00|3049.3|3043.3|3052.9|3046.9|3053.3|3047.3|3049.1|3043.1|67
1582180500000|2020-02-20 06:35:00|3052.6|3046.6|3058.1|3052.1|3058.6|3052.6|3052.6|3046.6|76
1582180800000|2020-02-20 06:40:00|3058.4|3052.4|3057.9|3051.9|3060.3|3054.3|3054.9|3048.9|203
1582181100000|2020-02-20 06:45:00|3058.3|3052.3|3057.6|3051.6|3060.8|3054.8|3057.1|3051.1|77
1582181400000|2020-02-20 06:50:00|3058.4|3052.4|3060.6|3054.6|3062.3|3056.3|3057.6|3051.6|170
1582181700000|2020-02-20 06:55:00|3060.1|3054.1|3064.3|3058.3|3065.8|3059.8|3060.1|3054.1|119
1582182000000|2020-02-20 07:00:00|3063.9|3057.9|3064.3|3058.3|3065.3|3059.3|3062.4|3056.4|98
1582182300000|2020-02-20 07:05:00|3063.9|3057.9|3062.6|3056.6|3063.9|3057.9|3061.9|3055.9|12
1582182600000|2020-02-20 07:10:00|3062.4|3056.4|3061.6|3055.6|3062.6|3056.6|3061.6|3055.6|24
1582182900000|2020-02-20 07:15:00|3063|3057|3068.6|3062.6|3068.6|3062.6|3063|3057|1142
1582183200000|2020-02-20 07:20:00|3068|3062|3061.6|3055.6|3068.5|3062.5|3061.6|3055.6|55
1582183500000|2020-02-20 07:25:00|3062|3056|3063.6|3057.6|3063.6|3057.6|3061|3055|45
1582183800000|2020-02-20 07:30:00|3063|3057|3065.6|3059.6|3066.5|3060.5|3062.6|3056.6|40
1582184100000|2020-02-20 07:35:00|3065.5|3059.5|3064.3|3058.3|3066.3|3060.3|3062.6|3056.6|20
1582184400000|2020-02-20 07:40:00|3064.6|3058.6|3063.8|3057.8|3066.3|3060.3|3063.8|3057.8|15
1582184700000|2020-02-20 07:45:00|3063.5|3057.5|3064.8|3058.8|3065|3059|3062.6|3056.6|17
1582185000000|2020-02-20 07:50:00|3064.5|3058.5|3064.8|3058.8|3065|3059|3063.6|3057.6|14
1582185300000|2020-02-20 07:55:00|3064.5|3058.5|3061.7|3055.7|3064.8|3058.8|3061.7|3055.7|37
1582185600000|2020-02-20 08:00:00|3061.5|3055.5|3061.5|3055.5|3062.5|3056.5|3061|3055|11
1582185900000|2020-02-20 08:05:00|3061.2|3055.2|3060|3054|3062.3|3056.3|3058|3052|30
1582186200000|2020-02-20 08:10:00|3060.3|3054.3|3062.5|3056.5|3062.7|3056.7|3060.3|3054.3|10
1582186500000|2020-02-20 08:15:00|3062.7|3056.7|3059.8|3053.8|3062.7|3056.7|3059.3|3053.3|58
1582186800000|2020-02-20 08:20:00|3059.5|3053.5|3058.5|3052.5|3059.5|3053.5|3056.7|3050.7|71
1582187100000|2020-02-20 08:25:00|3058.8|3052.8|3057.3|3051.3|3059|3053|3055.3|3049.3|37
1582187400000|2020-02-20 08:30:00|3056.8|3050.8|3057.5|3051.5|3058.3|3052.3|3055.3|3049.3|81
1582187700000|2020-02-20 08:35:00|3057|3051|3060.7|3054.7|3060.7|3054.7|3057|3051|23
1582188000000|2020-02-20 08:40:00|3060.2|3054.2|3060|3054|3060.2|3054.2|3059.2|3053.2|23
1582188300000|2020-02-20 08:45:00|3059.3|3053.3|3056.7|3050.7|3059.3|3053.3|3056.7|3050.7|13
1582188600000|2020-02-20 08:50:00|3057|3051|3055.8|3049.8|3057|3051|3054.7|3048.7|14
1582188900000|2020-02-20 08:55:00|3055.3|3049.3|3057.8|3051.8|3057.8|3051.8|3055|3049|22
1582189200000|2020-02-20 09:00:00|3057.3|3051.3|3058.2|3052.2|3060.8|3054.8|3057.3|3051.3|27
1582189500000|2020-02-20 09:05:00|3057.7|3051.7|3056.7|3050.7|3058.2|3052.2|3056.7|3050.7|69
1582189800000|2020-02-20 09:10:00|3058.5|3052.5|3061|3055|3062.7|3056.7|3058.5|3052.5|92
1582190100000|2020-02-20 09:15:00|3061.2|3055.2|3063.7|3057.7|3065.3|3059.3|3061.2|3055.2|65
1582190400000|2020-02-20 09:20:00|3064|3058|3060.2|3054.2|3064|3058|3059|3053|27
1582190700000|2020-02-20 09:25:00|3060.5|3054.5|3061|3055|3062.2|3056.2|3060|3054|10
1582191000000|2020-02-20 09:30:00|3060.5|3054.5|3062|3056|3062|3056|3060.3|3054.3|11
1582191300000|2020-02-20 09:35:00|3061.3|3055.3|3059.5|3053.5|3061.3|3055.3|3059|3053|29
1582191600000|2020-02-20 09:40:00|3059.3|3053.3|3057.2|3051.2|3059.3|3053.3|3057|3051|11
1582191900000|2020-02-20 09:45:00|3057.5|3051.5|3060|3054|3060|3054|3057.5|3051.5|2
1582192200000|2020-02-20 09:50:00|3060.3|3054.3|3062.5|3056.5|3062.5|3056.5|3060|3054|64
1582192500000|2020-02-20 09:55:00|3062.2|3056.2|3063.2|3057.2|3067.5|3061.5|3062.2|3056.2|82
1582192800000|2020-02-20 10:00:00|3063.5|3057.5|3064|3058|3064|3058|3062.5|3056.5|27
1582193100000|2020-02-20 10:05:00|3063.7|3057.7|3063.2|3057.2|3064|3058|3062.7|3056.7|7
1582193400000|2020-02-20 10:10:00|3062.7|3056.7|3062|3056|3062.7|3056.7|3061.7|3055.7|5
1582193700000|2020-02-20 10:15:00|3061.7|3055.7|3060.7|3054.7|3061.7|3055.7|3058.7|3052.7|30
1582194000000|2020-02-20 10:20:00|3060.3|3054.3|3060.2|3054.2|3060.5|3054.5|3060|3054|10
1582194300000|2020-02-20 10:25:00|3060|3054|3060.5|3054.5|3060.5|3054.5|3059.3|3053.3|13
1582194600000|2020-02-20 10:30:00|3060.3|3054.3|3058|3052|3060.5|3054.5|3057.3|3051.3|16
1582194900000|2020-02-20 10:35:00|3058.4|3052.4|3059|3053|3059.9|3053.9|3058.4|3052.4|17
1582195200000|2020-02-20 10:40:00|3058.9|3052.9|3058|3052|3059.4|3053.4|3057|3051|10
1582195500000|2020-02-20 10:45:00|3057.5|3051.5|3058|3052|3060|3054|3057|3051|48
1582195800000|2020-02-20 10:50:00|3057.5|3051.5|3058.4|3052.4|3058.4|3052.4|3057.4|3051.4|14
1582196100000|2020-02-20 10:55:00|3058|3052|3060.9|3054.9|3061|3055|3057.4|3051.4|22
1582196400000|2020-02-20 11:00:00|3060.7|3054.7|3059.9|3053.9|3060.7|3054.7|3057|3051|37
1582196700000|2020-02-20 11:05:00|3060|3054|3059.2|3053.2|3060.7|3054.7|3059|3053|18
1582197000000|2020-02-20 11:10:00|3059|3053|3057.7|3051.7|3059|3053|3057.7|3051.7|3
1582197300000|2020-02-20 11:15:00|3057.5|3051.5|3058.6|3052.6|3058.7|3052.7|3057.5|3051.5|11
1582197600000|2020-02-20 11:20:00|3058.7|3052.7|3060.2|3054.2|3060.4|3054.4|3058.7|3052.7|14
1582197900000|2020-02-20 11:25:00|3060.1|3054.1|3060.6|3054.6|3060.6|3054.6|3060.1|3054.1|5
1582198200000|2020-02-20 11:30:00|3060.4|3054.4|3061.1|3055.1|3061.1|3055.1|3060.4|3054.4|15
1582198500000|2020-02-20 11:35:00|3061.7|3055.7|3061.7|3055.7|3062.7|3056.7|3061.7|3055.7|20
1582198800000|2020-02-20 11:40:00|3061.2|3055.2|3062.6|3056.6|3062.7|3056.7|3060.7|3054.7|7
1582199100000|2020-02-20 11:45:00|3061.7|3055.7|3059.7|3053.7|3061.7|3055.7|3059.7|3053.7|14
1582199400000|2020-02-20 11:50:00|3059.2|3053.2|3058.7|3052.7|3059.7|3053.7|3057.7|3051.7|30
1582199700000|2020-02-20 11:55:00|3058.9|3052.9|3061.3|3055.3|3061.3|3055.3|3058.9|3052.9|22
1582200000000|2020-02-20 12:00:00|3061.1|3055.1|3058.6|3052.6|3061.1|3055.1|3057.8|3051.8|45
1582200300000|2020-02-20 12:05:00|3058.9|3052.9|3056.3|3050.3|3059.1|3053.1|3056.3|3050.3|23
1582200600000|2020-02-20 12:10:00|3056.8|3050.8|3051.8|3045.8|3056.8|3050.8|3051.8|3045.8|57
1582200900000|2020-02-20 12:15:00|3052.6|3046.6|3052.6|3046.6|3054.1|3048.1|3050.8|3044.8|60
1582201200000|2020-02-20 12:20:00|3052.8|3046.8|3051.8|3045.8|3052.8|3046.8|3050.8|3044.8|20
1582201500000|2020-02-20 12:25:00|3051.3|3045.3|3051.8|3045.8|3052.1|3046.1|3050.8|3044.8|20
1582201800000|2020-02-20 12:30:00|3051.6|3045.6|3051.8|3045.8|3052.4|3046.4|3050.8|3044.8|24
1582202100000|2020-02-20 12:35:00|3052.1|3046.1|3050.4|3044.4|3052.1|3046.1|3049.8|3043.8|38
1582202400000|2020-02-20 12:40:00|3050.6|3044.6|3050.6|3044.6|3051.1|3045.1|3049.8|3043.8|29
1582202700000|2020-02-20 12:45:00|3050.3|3044.3|3049.3|3043.3|3050.6|3044.6|3047.8|3041.8|44
1582203000000|2020-02-20 12:50:00|3049.6|3043.6|3049.3|3043.3|3049.8|3043.8|3048.8|3042.8|6
1582203300000|2020-02-20 12:55:00|3049.1|3043.1|3051.1|3045.1|3051.6|3045.6|3048.8|3042.8|13
1582203600000|2020-02-20 13:00:00|3050.8|3044.8|3049.8|3043.8|3051.6|3045.6|3049.8|3043.8|22
1582203900000|2020-02-20 13:05:00|3049.1|3043.1|3048.3|3042.3|3049.8|3043.8|3047.8|3041.8|99
1582204200000|2020-02-20 13:10:00|3048.6|3042.6|3050.8|3044.8|3052.1|3046.1|3048.6|3042.6|50
1582204500000|2020-02-20 13:15:00|3051.1|3045.1|3050.8|3044.8|3051.1|3045.1|3049.8|3043.8|11
1582204800000|2020-02-20 13:20:00|3049.8|3043.8|3053.8|3047.8|3053.8|3047.8|3049.8|3043.8|81
1582205100000|2020-02-20 13:25:00|3054.3|3048.3|3061.4|3055.4|3062.6|3056.6|3053.8|3047.8|723
1582205400000|2020-02-20 13:30:00|3061.6|3055.6|3062.1|3056.1|3066.6|3060.6|3061.6|3055.6|167
1582205700000|2020-02-20 13:35:00|3061.8|3055.8|3060.4|3054.4|3063.1|3057.1|3058.1|3052.1|42
1582206000000|2020-02-20 13:40:00|3060.1|3054.1|3063.4|3057.4|3064.6|3058.6|3059.6|3053.6|194
1582209000000|2020-02-20 14:30:00|3063.8|3057.8|3061.8|3055.8|3065.3|3059.3|3056.8|3050.8|675
1582209300000|2020-02-20 14:35:00|3061.5|3055.5|3056.8|3050.8|3061.8|3055.8|3053.8|3047.8|506
1582209600000|2020-02-20 14:40:00|3056.6|3050.6|3051.8|3045.8|3057.8|3051.8|3051.8|3045.8|198
1582209900000|2020-02-20 14:45:00|3052.8|3046.8|3051.2|3045.2|3053.2|3047.2|3050.8|3044.8|3629
1582210200000|2020-02-20 14:50:00|3051.8|3045.8|3050.8|3044.8|3052.2|3046.2|3050.8|3044.8|2526
1582210500000|2020-02-20 14:55:00|3050.5|3044.5|3047.2|3041.2|3050.8|3044.8|3046.8|3040.8|1230
1582210800000|2020-02-20 15:00:00|3046.8|3040.8|3047|3041|3051.8|3045.8|3046.8|3040.8|2423
1582211100000|2020-02-20 15:05:00|3046.8|3040.8|3047|3041|3050.5|3044.5|3046.8|3040.8|137
1582211400000|2020-02-20 15:10:00|3047.2|3041.2|3050|3044|3050.2|3044.2|3047.2|3041.2|299
1582211700000|2020-02-20 15:15:00|3049.8|3043.8|3048|3042|3050.2|3044.2|3046.8|3040.8|270
1582212000000|2020-02-20 15:20:00|3048.2|3042.2|3050.8|3044.8|3052.2|3046.2|3046.8|3040.8|192
1582212300000|2020-02-20 15:25:00|3051.2|3045.2|3054.2|3048.2|3054.5|3048.5|3050.8|3044.8|213
1582212600000|2020-02-20 15:30:00|3054.5|3048.5|3058.5|3052.5|3060.2|3054.2|3053.8|3047.8|329
1582212900000|2020-02-20 15:35:00|3058.2|3052.2|3058.2|3052.2|3059|3053|3055.8|3049.8|115
1582213200000|2020-02-20 15:40:00|3058|3052|3058.8|3052.8|3060.2|3054.2|3058|3052|152
1582213500000|2020-02-20 15:45:00|3058.2|3052.2|3058.8|3052.8|3058.8|3052.8|3056.5|3050.5|215
1582213800000|2020-02-20 15:50:00|3059.8|3053.8|3061.2|3055.2|3061.8|3055.8|3059.8|3053.8|819
1582214100000|2020-02-20 15:55:00|3061|3055|3056.2|3050.2|3061.8|3055.8|3055.8|3049.8|338
1582214400000|2020-02-20 16:00:00|3056.8|3050.8|3052.9|3046.9|3056.8|3050.8|3052.9|3046.9|192
1582214700000|2020-02-20 16:05:00|3053.2|3047.2|3056.9|3050.9|3056.9|3050.9|3053.2|3047.2|148
1582215000000|2020-02-20 16:10:00|3056.5|3050.5|3052.9|3046.9|3056.9|3050.9|3052|3046|599
1582215300000|2020-02-20 16:15:00|3050.9|3044.9|3053|3047|3053|3047|3049.2|3043.2|181
1582215600000|2020-02-20 16:20:00|3052.9|3046.9|3052|3046|3053.5|3047.5|3052|3046|133
1582215900000|2020-02-20 16:25:00|3052.2|3046.2|3047.5|3041.5|3052.2|3046.2|3046.9|3040.9|334
1582216200000|2020-02-20 16:30:00|3047.9|3041.9|3049.2|3043.2|3050.9|3044.9|3046.9|3040.9|178
1582216500000|2020-02-20 16:35:00|3048.9|3042.9|3047.9|3041.9|3050.9|3044.9|3046.9|3040.9|675
1582216800000|2020-02-20 16:40:00|3047.2|3041.2|3050.5|3044.5|3051.2|3045.2|3046.9|3040.9|168
1582217100000|2020-02-20 16:45:00|3050.2|3044.2|3049.9|3043.9|3050.5|3044.5|3049.2|3043.2|128
1582217400000|2020-02-20 16:50:00|3049.6|3043.6|3047.9|3041.9|3051.2|3045.2|3047.2|3041.2|349
1582217700000|2020-02-20 16:55:00|3046.9|3040.9|3041.9|3035.9|3046.9|3040.9|3041.4|3035.4|342
1582218000000|2020-02-20 17:00:00|3041.6|3035.6|3044.1|3038.1|3044.6|3038.6|3041.6|3035.6|117
1582218300000|2020-02-20 17:05:00|3043.9|3037.9|3041.2|3035.2|3044.1|3038.1|3041.1|3035.1|111
1582218600000|2020-02-20 17:10:00|3041.6|3035.6|3041.9|3035.9|3042.2|3036.2|3040.9|3034.9|93
1582218900000|2020-02-20 17:15:00|3042.9|3036.9|3043.1|3037.1|3043.1|3037.1|3041.1|3035.1|126
1582219200000|2020-02-20 17:20:00|3042.9|3036.9|3042.1|3036.1|3043.2|3037.2|3041.2|3035.2|173
1582219500000|2020-02-20 17:25:00|3041.9|3035.9|3042.2|3036.2|3043.2|3037.2|3041.9|3035.9|173
1582219800000|2020-02-20 17:30:00|3042.6|3036.6|3043.9|3037.9|3043.9|3037.9|3042.2|3036.2|199
1582220100000|2020-02-20 17:35:00|3042.9|3036.9|3042.6|3036.6|3043.2|3037.2|3041.3|3035.3|91
1582220400000|2020-02-20 17:40:00|3042.3|3036.3|3041.3|3035.3|3043.3|3037.3|3041.3|3035.3|108
1582220700000|2020-02-20 17:45:00|3040.3|3034.3|3042.3|3036.3|3043.9|3037.9|3039.3|3033.3|636
1582221000000|2020-02-20 17:50:00|3041.9|3035.9|3043.6|3037.6|3043.9|3037.9|3041.3|3035.3|217
1582221300000|2020-02-20 17:55:00|3043.3|3037.3|3042.1|3036.1|3043.3|3037.3|3041.3|3035.3|83
1582221600000|2020-02-20 18:00:00|3042.3|3036.3|3042.1|3036.1|3042.3|3036.3|3041.3|3035.3|215
1582221900000|2020-02-20 18:05:00|3041.6|3035.6|3042.3|3036.3|3043.1|3037.1|3041.3|3035.3|113
1582222200000|2020-02-20 18:10:00|3042.4|3036.4|3046.3|3040.3|3047.6|3041.6|3042.4|3036.4|209
1582222500000|2020-02-20 18:15:00|3046.1|3040.1|3047.9|3041.9|3047.9|3041.9|3043.9|3037.9|235
1582222800000|2020-02-20 18:20:00|3048.9|3042.9|3046.1|3040.1|3048.9|3042.9|3045.9|3039.9|344
1582223100000|2020-02-20 18:25:00|3046.3|3040.3|3044.9|3038.9|3046.3|3040.3|3044.1|3038.1|56
1582223400000|2020-02-20 18:30:00|3045.1|3039.1|3043.9|3037.9|3045.3|3039.3|3043.6|3037.6|156
1582223700000|2020-02-20 18:35:00|3043.3|3037.3|3042.3|3036.3|3043.3|3037.3|3041.9|3035.9|177
1582224000000|2020-02-20 18:40:00|3041.9|3035.9|3042.3|3036.3|3042.9|3036.9|3041.3|3035.3|163
1582224300000|2020-02-20 18:45:00|3042.9|3036.9|3042.9|3036.9|3043.9|3037.9|3040.9|3034.9|418
1582224600000|2020-02-20 18:50:00|3042.3|3036.3|3041.9|3035.9|3043.3|3037.3|3040.9|3034.9|584
1582224900000|2020-02-20 18:55:00|3042.3|3036.3|3044.9|3038.9|3045.3|3039.3|3041.9|3035.9|139
1582225200000|2020-02-20 19:00:00|3044.3|3038.3|3044.6|3038.6|3044.9|3038.9|3043.9|3037.9|564
1582225500000|2020-02-20 19:05:00|3044.9|3038.9|3041.9|3035.9|3045.9|3039.9|3041.6|3035.6|545
1582225800000|2020-02-20 19:10:00|3041.6|3035.6|3037.6|3031.6|3042.1|3036.1|3036.3|3030.3|1490
1582226100000|2020-02-20 19:15:00|3036.9|3030.9|3036.6|3030.6|3041.9|3035.9|3030.9|3024.9|4238
1582246800000|2020-02-21 01:00:00|3035.9|3029.9|3041.7|3035.7|3044.2|3038.2|3032.7|3026.7|134
1582247100000|2020-02-21 01:05:00|3041.2|3035.2|3036.9|3030.9|3042.5|3036.5|3036.7|3030.7|24
1582247400000|2020-02-21 01:10:00|3037.2|3031.2|3043.6|3037.6|3044.8|3038.8|3037.2|3031.2|58
1582247700000|2020-02-21 01:15:00|3043.9|3037.9|3043.9|3037.9|3045.9|3039.9|3043.1|3037.1|29
1582248000000|2020-02-21 01:20:00|3044.2|3038.2|3041.9|3035.9|3044.2|3038.2|3040.9|3034.9|1
1582248300000|2020-02-21 01:25:00|3042.4|3036.4|3042.9|3036.9|3045.4|3039.4|3042.4|3036.4|25
1582248600000|2020-02-21 01:30:00|3043.4|3037.4|3042.9|3036.9|3046.1|3040.1|3042.9|3036.9|22
1582248900000|2020-02-21 01:35:00|3043.1|3037.1|3041.6|3035.6|3043.6|3037.6|3041.1|3035.1|5
1582249200000|2020-02-21 01:40:00|3041.9|3035.9|3039.4|3033.4|3041.9|3035.9|3039.4|3033.4|33
1582249500000|2020-02-21 01:45:00|3039.1|3033.1|3041.6|3035.6|3041.9|3035.9|3039.1|3033.1|11
1582249800000|2020-02-21 01:50:00|3043.1|3037.1|3044.4|3038.4|3045.9|3039.9|3042.1|3036.1|45
1582250100000|2020-02-21 01:55:00|3045.9|3039.9|3043.9|3037.9|3045.9|3039.9|3043.4|3037.4|18
1582250400000|2020-02-21 02:00:00|3043.6|3037.6|3039.9|3033.9|3043.6|3037.6|3039.7|3033.7|9
1582250700000|2020-02-21 02:05:00|3039.6|3033.6|3039.9|3033.9|3040.2|3034.2|3038.6|3032.6|190
1582251000000|2020-02-21 02:10:00|3039.7|3033.7|3040.9|3034.9|3041.7|3035.7|3038.9|3032.9|18
1582251300000|2020-02-21 02:15:00|3041.2|3035.2|3040.1|3034.1|3041.4|3035.4|3040.1|3034.1|796
1582251600000|2020-02-21 02:20:00|3039.6|3033.6|3038.1|3032.1|3039.6|3033.6|3038.1|3032.1|2
1582252200000|2020-02-21 02:30:00|3036.8|3030.8|3036.9|3030.9|3041.6|3035.6|3036.1|3030.1|191
1582252500000|2020-02-21 02:35:00|3036.8|3030.8|3041.9|3035.9|3042.9|3036.9|3036.8|3030.8|215
1582252800000|2020-02-21 02:40:00|3042.1|3036.1|3042.9|3036.9|3044.9|3038.9|3041.1|3035.1|8
1582253100000|2020-02-21 02:45:00|3042.6|3036.6|3042.6|3036.6|3044.1|3038.1|3040.1|3034.1|5
1582253400000|2020-02-21 02:50:00|3042.1|3036.1|3036.6|3030.6|3042.1|3036.1|3035.9|3029.9|12
1582253700000|2020-02-21 02:55:00|3036.1|3030.1|3038.3|3032.3|3039.3|3033.3|3033.1|3027.1|76
1582254000000|2020-02-21 03:00:00|3038.4|3032.4|3040.9|3034.9|3041.8|3035.8|3038.4|3032.4|5
1582254300000|2020-02-21 03:05:00|3039.9|3033.9|3042.6|3036.6|3042.8|3036.8|3038.6|3032.6|54
1582254600000|2020-02-21 03:10:00|3042.4|3036.4|3043.8|3037.8|3043.9|3037.9|3042.1|3036.1|18
1582254900000|2020-02-21 03:15:00|3043|3037|3044.5|3038.5|3045|3039|3041.1|3035.1|19
1582255200000|2020-02-21 03:20:00|3044.1|3038.1|3047.6|3041.6|3048.1|3042.1|3043|3037|77
1582255500000|2020-02-21 03:25:00|3047.5|3041.5|3048|3042|3051|3045|3047.1|3041.1|90
1582255800000|2020-02-21 03:30:00|3048.1|3042.1|3049.3|3043.3|3049.8|3043.8|3047.1|3041.1|33
1582256100000|2020-02-21 03:35:00|3049.5|3043.5|3048.1|3042.1|3050.1|3044.1|3048.1|3042.1|18
1582256400000|2020-02-21 03:40:00|3048.5|3042.5|3048.1|3042.1|3048.8|3042.8|3047.5|3041.5|4
1582256700000|2020-02-21 03:45:00|3047.6|3041.6|3046.6|3040.6|3047.6|3041.6|3046.1|3040.1|7
1582257000000|2020-02-21 03:50:00|3047.1|3041.1|3046.6|3040.6|3047.1|3041.1|3046.6|3040.6|0
1582257300000|2020-02-21 03:55:00|3046.5|3040.5|3046.1|3040.1|3046.5|3040.5|3046.1|3040.1|4
1582257600000|2020-02-21 04:00:00|3046|3040|3047|3041|3047|3041|3046|3040|15
1582257900000|2020-02-21 04:05:00|3046.6|3040.6|3046.7|3040.7|3046.7|3040.7|3046.6|3040.6|0
1582258200000|2020-02-21 04:10:00|3046.2|3040.2|3046.7|3040.7|3046.7|3040.7|3046.2|3040.2|5
1582258500000|2020-02-21 04:15:00|3047|3041|3047|3041|3047|3041|3047|3041|46
1582258800000|2020-02-21 04:20:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.2|3040.2|1
1582259100000|2020-02-21 04:25:00|3046.7|3040.7|3046.7|3040.7|3047.2|3041.2|3046.7|3040.7|3
1582259400000|2020-02-21 04:30:00|3046.5|3040.5|3045.5|3039.5|3046.5|3040.5|3045.2|3039.2|9
1582259700000|2020-02-21 04:35:00|3045.2|3039.2|3045.2|3039.2|3045.2|3039.2|3045.2|3039.2|0
1582260000000|2020-02-21 04:40:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.7|3038.7|1
1582260300000|2020-02-21 04:45:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|0
1582260600000|2020-02-21 04:50:00|3045.8|3039.8|3047|3041|3047|3041|3045.8|3039.8|6
1582260900000|2020-02-21 04:55:00|3047.2|3041.2|3047|3041|3047.2|3041.2|3046.7|3040.7|0
1582261200000|2020-02-21 05:00:00|3047.2|3041.2|3047|3041|3047.2|3041.2|3047|3041|0
1582261800000|2020-02-21 05:10:00|3046.8|3040.8|3045.3|3039.3|3046.8|3040.8|3045.3|3039.3|15
1582262100000|2020-02-21 05:15:00|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3044.8|3038.8|6
1582262400000|2020-02-21 05:20:00|3045.2|3039.2|3045.3|3039.3|3045.5|3039.5|3045.2|3039.2|3
1582262700000|2020-02-21 05:25:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|0
1582263000000|2020-02-21 05:30:00|3046.5|3040.5|3046.5|3040.5|3047.5|3041.5|3044.5|3038.5|19
1582263300000|2020-02-21 05:35:00|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3045.8|3039.8|2
1582263600000|2020-02-21 05:40:00|3046.8|3040.8|3045|3039|3047.3|3041.3|3044.3|3038.3|19
1582263900000|2020-02-21 05:45:00|3044.8|3038.8|3041.3|3035.3|3045|3039|3041.3|3035.3|98
1582264200000|2020-02-21 05:50:00|3041|3035|3041.8|3035.8|3042|3036|3041|3035|17
1582264500000|2020-02-21 05:55:00|3042.8|3036.8|3042.8|3036.8|3044.8|3038.8|3042.8|3036.8|51
1582264800000|2020-02-21 06:00:00|3042.3|3036.3|3041.8|3035.8|3043.3|3037.3|3041|3035|46
1582265100000|2020-02-21 06:05:00|3041.7|3035.7|3038.8|3032.8|3041.7|3035.7|3038.8|3032.8|61
1582265400000|2020-02-21 06:10:00|3039.8|3033.8|3040.4|3034.4|3040.8|3034.8|3039|3033|53
1582265700000|2020-02-21 06:15:00|3040|3034|3039.9|3033.9|3040.9|3034.9|3036.9|3030.9|79
1582266000000|2020-02-21 06:20:00|3039.4|3033.4|3040.4|3034.4|3040.9|3034.9|3039|3033|7
1582266300000|2020-02-21 06:25:00|3040|3034|3039.9|3033.9|3040.4|3034.4|3039.4|3033.4|14
1582266600000|2020-02-21 06:30:00|3039.7|3033.7|3041.5|3035.5|3043.4|3037.4|3037.4|3031.4|29
1582266900000|2020-02-21 06:35:00|3041.4|3035.4|3039.9|3033.9|3042|3036|3039.4|3033.4|12
1582267200000|2020-02-21 06:40:00|3039.4|3033.4|3040.9|3034.9|3040.9|3034.9|3038.5|3032.5|12
1582267500000|2020-02-21 06:45:00|3040.4|3034.4|3039.9|3033.9|3040.9|3034.9|3039.9|3033.9|4
1582267800000|2020-02-21 06:50:00|3039.4|3033.4|3039.9|3033.9|3039.9|3033.9|3039|3033|0
1582268100000|2020-02-21 06:55:00|3040.4|3034.4|3038.5|3032.5|3040.4|3034.4|3036.5|3030.5|27
1582268400000|2020-02-21 07:00:00|3038.9|3032.9|3038.2|3032.2|3039|3033|3037.9|3031.9|19
1582268700000|2020-02-21 07:05:00|3038.5|3032.5|3039.2|3033.2|3040.2|3034.2|3038.5|3032.5|8
1582269000000|2020-02-21 07:10:00|3037.2|3031.2|3038.2|3032.2|3038.2|3032.2|3037.2|3031.2|26
1582269300000|2020-02-21 07:15:00|3038.7|3032.7|3038.2|3032.2|3039.1|3033.1|3038.2|3032.2|1
1582269600000|2020-02-21 07:20:00|3038.6|3032.6|3037.2|3031.2|3038.7|3032.7|3037.2|3031.2|6
1582269900000|2020-02-21 07:25:00|3038.2|3032.2|3037.2|3031.2|3039.2|3033.2|3037.2|3031.2|33
1582270200000|2020-02-21 07:30:00|||||||||37
1582270500000|2020-02-21 07:35:00|3037.6|3031.6|3036.2|3030.2|3038.2|3032.2|3036.2|3030.2|22
1582270800000|2020-02-21 07:40:00|3036.6|3030.6|3036.2|3030.2|3037.2|3031.2|3036.2|3030.2|8
1582271100000|2020-02-21 07:45:00|3036.6|3030.6|3036.2|3030.2|3038.1|3032.1|3036.2|3030.2|9
1582271400000|2020-02-21 07:50:00|3034.6|3028.6|3034.6|3028.6|3035.1|3029.1|3034.6|3028.6|28
1582271700000|2020-02-21 07:55:00|3034.9|3028.9|3034.1|3028.1|3034.9|3028.9|3033.9|3027.9|15
1582272000000|2020-02-21 08:00:00|3033.9|3027.9|3034.7|3028.7|3035.1|3029.1|3033.9|3027.9|31
1582272300000|2020-02-21 08:05:00|3034.2|3028.2|3033.2|3027.2|3035.6|3029.6|3032.2|3026.2|57
1582272600000|2020-02-21 08:10:00|3033.7|3027.7|3036.1|3030.1|3036.1|3030.1|3033.2|3027.2|28
1582272900000|2020-02-21 08:15:00|3035.9|3029.9|3037.1|3031.1|3038.1|3032.1|3035.9|3029.9|24
1582273200000|2020-02-21 08:20:00|3037.3|3031.3|3038.1|3032.1|3038.1|3032.1|3037.1|3031.1|3
1582273500000|2020-02-21 08:25:00|3037.3|3031.3|3038.1|3032.1|3038.1|3032.1|3037.3|3031.3|0
1582273800000|2020-02-21 08:30:00|3038.6|3032.6|3040.1|3034.1|3041.9|3035.9|3038.6|3032.6|40
1582274100000|2020-02-21 08:35:00|3040.6|3034.6|3046.1|3040.1|3046.1|3040.1|3040.6|3034.6|66
1582274400000|2020-02-21 08:40:00|3046.4|3040.4|3044.3|3038.3|3047.9|3041.9|3043.6|3037.6|17
1582274700000|2020-02-21 08:45:00|3044.6|3038.6|3039.1|3033.1|3045.1|3039.1|3039.1|3033.1|12
1582275000000|2020-02-21 08:50:00|3039.4|3033.4|3040.4|3034.4|3041.1|3035.1|3038.1|3032.1|3
1582275300000|2020-02-21 08:55:00|3040.6|3034.6|3041.1|3035.1|3041.1|3035.1|3040.3|3034.3|1
1582275600000|2020-02-21 09:00:00|3041.3|3035.3|3040.3|3034.3|3043.6|3037.6|3040.3|3034.3|4
1582275900000|2020-02-21 09:05:00|3040.8|3034.8|3037.3|3031.3|3041.3|3035.3|3037.3|3031.3|6
1582276200000|2020-02-21 09:10:00|3037.8|3031.8|3037.3|3031.3|3038.1|3032.1|3037.3|3031.3|45
1582276500000|2020-02-21 09:15:00|3037.8|3031.8|3035.6|3029.6|3038.1|3032.1|3035.6|3029.6|17
1582276800000|2020-02-21 09:20:00|3036.1|3030.1|3035.3|3029.3|3038.1|3032.1|3035.3|3029.3|18
1582277100000|2020-02-21 09:25:00|3035.8|3029.8|3035.3|3029.3|3036.1|3030.1|3035.3|3029.3|5
1582277400000|2020-02-21 09:30:00|3035.9|3029.9|3038.8|3032.8|3039.8|3033.8|3035.9|3029.9|13
1582277700000|2020-02-21 09:35:00|3038.3|3032.3|3038.3|3032.3|3041.8|3035.8|3038.3|3032.3|24
1582278000000|2020-02-21 09:40:00|3038.8|3032.8|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|33
1582278300000|2020-02-21 09:45:00|3038.5|3032.5|3039.3|3033.3|3040.6|3034.6|3038.3|3032.3|36
1582278600000|2020-02-21 09:50:00|3038.3|3032.3|3036.3|3030.3|3038.3|3032.3|3036.3|3030.3|23
1582278900000|2020-02-21 09:55:00|3036.8|3030.8|3038.1|3032.1|3039.8|3033.8|3036.3|3030.3|40
1582279200000|2020-02-21 10:00:00|3038.8|3032.8|3037.3|3031.3|3040.3|3034.3|3037.3|3031.3|12
1582279500000|2020-02-21 10:05:00|3038.3|3032.3|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|23
1582279800000|2020-02-21 10:10:00|3038.9|3032.9|3039.1|3033.1|3039.1|3033.1|3038.9|3032.9|78
1582280100000|2020-02-21 10:15:00|3038.8|3032.8|3037.3|3031.3|3039.3|3033.3|3037.3|3031.3|3
1582280400000|2020-02-21 10:20:00|3038|3032|3038.3|3032.3|3038.3|3032.3|3037.6|3031.6|6
1582280700000|2020-02-21 10:25:00|3037.6|3031.6|3038.8|3032.8|3039.1|3033.1|3037.3|3031.3|6
1582281000000|2020-02-21 10:30:00|3038.3|3032.3|3039.3|3033.3|3039.3|3033.3|3037.8|3031.8|15
1582281300000|2020-02-21 10:35:00|3040|3034|3039.3|3033.3|3040.1|3034.1|3039.3|3033.3|1
1582281600000|2020-02-21 10:40:00|3038.8|3032.8|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|6
1582281900000|2020-02-21 10:45:00|3038.8|3032.8|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|8
1582282200000|2020-02-21 10:50:00|3038.8|3032.8|3040.1|3034.1|3040.3|3034.3|3038.3|3032.3|7
1582282500000|2020-02-21 10:55:00|3040.3|3034.3|3045.1|3039.1|3046|3040|3040.3|3034.3|69
1582282800000|2020-02-21 11:00:00|3045|3039|3045|3039|3045.1|3039.1|3044.6|3038.6|10
1582283100000|2020-02-21 11:05:00|3045.6|3039.6|3045|3039|3046|3040|3045|3039|16
1582283400000|2020-02-21 11:10:00|3044.3|3038.3|3042.7|3036.7|3044.7|3038.7|3042.7|3036.7|3
1582283700000|2020-02-21 11:15:00|3042.2|3036.2|3042.8|3036.8|3043.2|3037.2|3042.2|3036.2|2
1582284000000|2020-02-21 11:20:00|3043.3|3037.3|3042.3|3036.3|3044.3|3038.3|3042.2|3036.2|59
1582284300000|2020-02-21 11:25:00|3042.7|3036.7|3045.2|3039.2|3045.2|3039.2|3042.7|3036.7|33
1582284600000|2020-02-21 11:30:00|3044.8|3038.8|3043.3|3037.3|3045.3|3039.3|3043.3|3037.3|45
1582284900000|2020-02-21 11:35:00|3043.8|3037.8|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|33
1582285200000|2020-02-21 11:40:00|3044.3|3038.3|3043.8|3037.8|3044.8|3038.8|3043.8|3037.8|7
1582285500000|2020-02-21 11:45:00|3043.7|3037.7|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|371
1582285800000|2020-02-21 11:50:00|3043.3|3037.3|3043.3|3037.3|3044.2|3038.2|3043.3|3037.3|3
1582286100000|2020-02-21 11:55:00|3044.8|3038.8|3043.7|3037.7|3044.8|3038.8|3043.3|3037.3|40
1582286400000|2020-02-21 12:00:00|3044.3|3038.3|3044.7|3038.7|3045.3|3039.3|3043.3|3037.3|22
1582286700000|2020-02-21 12:05:00|3045|3039|3044.3|3038.3|3045.3|3039.3|3043.3|3037.3|36
1582287000000|2020-02-21 12:10:00|3044.2|3038.2|3046|3040|3046|3040|3044.2|3038.2|13
1582287300000|2020-02-21 12:15:00|3045.4|3039.4|3046|3040|3046|3040|3045|3039|10
1582287600000|2020-02-21 12:20:00|3045.4|3039.4|3049.4|3043.4|3049.4|3043.4|3045.4|3039.4|47
1582287900000|2020-02-21 12:25:00|3049.7|3043.7|3051.2|3045.2|3051.4|3045.4|3049.4|3043.4|152
1582288200000|2020-02-21 12:30:00|3051|3045|3052.2|3046.2|3052.4|3046.4|3049.7|3043.7|69
1582288500000|2020-02-21 12:35:00|3052.4|3046.4|3052.2|3046.2|3053.7|3047.7|3051.7|3045.7|44
1582288800000|2020-02-21 12:40:00|3052.4|3046.4|3050.2|3044.2|3053.2|3047.2|3048.4|3042.4|17
1582289100000|2020-02-21 12:45:00|3050.4|3044.4|3051|3045|3052|3046|3050.4|3044.4|29
1582289400000|2020-02-21 12:50:00|3050.7|3044.7|3048.2|3042.2|3050.7|3044.7|3046.4|3040.4|64
1582289700000|2020-02-21 12:55:00|3048.5|3042.5|3049|3043|3050|3044|3048.5|3042.5|24
1582290000000|2020-02-21 13:00:00|3048.8|3042.8|3052.7|3046.7|3052.7|3046.7|3048.5|3042.5|109
1582290300000|2020-02-21 13:05:00|3053|3047|3051.2|3045.2|3053.4|3047.4|3051.2|3045.2|41
1582290600000|2020-02-21 13:10:00|3051|3045|3052.2|3046.2|3052.2|3046.2|3051|3045|5
1582290900000|2020-02-21 13:15:00|3051.9|3045.9|3054.2|3048.2|3054.4|3048.4|3051.4|3045.4|74
1582291200000|2020-02-21 13:20:00|3054|3048|3053.4|3047.4|3055.4|3049.4|3053.4|3047.4|25
1582291500000|2020-02-21 13:25:00|3054.2|3048.2|3055.2|3049.2|3055.4|3049.4|3054.2|3048.2|77
1582291800000|2020-02-21 13:30:00|3055.4|3049.4|3055|3049|3055.4|3049.4|3054|3048|21
1582292100000|2020-02-21 13:35:00|3055.2|3049.2|3060.2|3054.2|3061.2|3055.2|3055.2|3049.2|156
1582292400000|2020-02-21 13:40:00|3060.4|3054.4|3060.7|3054.7|3062.4|3056.4|3060|3054|253
1582295400000|2020-02-21 14:30:00|3059.6|3053.6|3050.4|3044.4|3059.6|3053.6|3047.7|3041.7|1610
1582295700000|2020-02-21 14:35:00|3050.2|3044.2|3053.4|3047.4|3054.4|3048.4|3049.4|3043.4|739
1582296000000|2020-02-21 14:40:00|3053.6|3047.6|3044.6|3038.6|3053.8|3047.8|3044.6|3038.6|497
1582296300000|2020-02-21 14:45:00|3044.4|3038.4|3047.2|3041.2|3047.2|3041.2|3037.8|3031.8|1570
1582296600000|2020-02-21 14:50:00|3047.4|3041.4|3048.2|3042.2|3051.6|3045.6|3047.2|3041.2|313
1582296900000|2020-02-21 14:55:00|3048.4|3042.4|3057.9|3051.9|3060.1|3054.1|3048.4|3042.4|604
1582297200000|2020-02-21 15:00:00|3057.7|3051.7|3062.1|3056.1|3063.1|3057.1|3057.1|3051.1|290
1582297500000|2020-02-21 15:05:00|3061.2|3055.2|3059.2|3053.2|3062.1|3056.1|3053.4|3047.4|450
1582297800000|2020-02-21 15:10:00|3059.1|3053.1|3063.4|3057.4|3063.4|3057.4|3057.4|3051.4|364
1582298100000|2020-02-21 15:15:00|3062.8|3056.8|3061.3|3055.3|3064.4|3058.4|3058.8|3052.8|289
1582298400000|2020-02-21 15:20:00|3060.8|3054.8|3063.8|3057.8|3065.1|3059.1|3060.8|3054.8|205
1582298700000|2020-02-21 15:25:00|3064.1|3058.1|3059.3|3053.3|3064.3|3058.3|3056.1|3050.1|208
1582299000000|2020-02-21 15:30:00|3059.4|3053.4|3057.3|3051.3|3063.3|3057.3|3055.4|3049.4|1315
1582299300000|2020-02-21 15:35:00|3057.4|3051.4|3063.4|3057.4|3064.1|3058.1|3057.4|3051.4|277
1582299600000|2020-02-21 15:40:00|3063.3|3057.3|3066.4|3060.4|3067.4|3061.4|3062.4|3056.4|353
1582299900000|2020-02-21 15:45:00|3066.3|3060.3|3068.8|3062.8|3070.4|3064.4|3065.4|3059.4|381
1582300200000|2020-02-21 15:50:00|3069.1|3063.1|3067.3|3061.3|3070.1|3064.1|3066.3|3060.3|504
1582300500000|2020-02-21 15:55:00|3066.8|3060.8|3068.3|3062.3|3070.8|3064.8|3066.8|3060.8|624
1582300800000|2020-02-21 16:00:00|3068.8|3062.8|3085.1|3079.1|3086.3|3080.3|3068.4|3062.4|1625
1582301100000|2020-02-21 16:05:00|3084.8|3078.8|3094.1|3088.1|3094.1|3088.1|3081.4|3075.4|892
1582301400000|2020-02-21 16:10:00|3093.3|3087.3|3086.4|3080.4|3095.1|3089.1|3086.4|3080.4|457
1582301700000|2020-02-21 16:15:00|3086.3|3080.3|3089.1|3083.1|3090.1|3084.1|3085.8|3079.8|273
1582302000000|2020-02-21 16:20:00|3090.1|3084.1|3091.1|3085.1|3094.1|3088.1|3089.3|3083.3|267
1582302300000|2020-02-21 16:25:00|3090.5|3084.5|3089.1|3083.1|3092.1|3086.1|3088.1|3082.1|344
1582302600000|2020-02-21 16:30:00|3088.9|3082.9|3084.1|3078.1|3089.1|3083.1|3082.5|3076.5|231
1582302900000|2020-02-21 16:35:00|3084.3|3078.3|3078.1|3072.1|3085.1|3079.1|3078.1|3072.1|386
1582303200000|2020-02-21 16:40:00|3077.6|3071.6|3080.3|3074.3|3081.1|3075.1|3076.1|3070.1|297
1582303500000|2020-02-21 16:45:00|3081.1|3075.1|3077.3|3071.3|3081.1|3075.1|3074.5|3068.5|200
1582303800000|2020-02-21 16:50:00|3077.5|3071.5|3079.5|3073.5|3082.1|3076.1|3077.1|3071.1|808
1582304100000|2020-02-21 16:55:00|3079.8|3073.8|3081.5|3075.5|3083.8|3077.8|3079.8|3073.8|175
1582304400000|2020-02-21 17:00:00|3082.3|3076.3|3084.1|3078.1|3084.1|3078.1|3079.5|3073.5|521
1582304700000|2020-02-21 17:05:00|3083.8|3077.8|3080.1|3074.1|3084.1|3078.1|3078.5|3072.5|210
1582305000000|2020-02-21 17:10:00|3079.5|3073.5|3081.3|3075.3|3081.5|3075.5|3078.5|3072.5|260
1582305300000|2020-02-21 17:15:00|3081.6|3075.6|3077.5|3071.5|3082.1|3076.1|3076.3|3070.3|186
1582305600000|2020-02-21 17:20:00|3078.1|3072.1|3076.8|3070.8|3079.1|3073.1|3076.5|3070.5|78
1582305900000|2020-02-21 17:25:00|3077.1|3071.1|3071.8|3065.8|3077.1|3071.1|3069.3|3063.3|236
1582306200000|2020-02-21 17:30:00|3072.1|3066.1|3075.5|3069.5|3076.3|3070.3|3070.8|3064.8|390
1582306500000|2020-02-21 17:35:00|3075.3|3069.3|3073.5|3067.5|3076.3|3070.3|3073.5|3067.5|166
1582306800000|2020-02-21 17:40:00|3072.5|3066.5|3082.5|3076.5|3082.5|3076.5|3071.5|3065.5|421
1582307100000|2020-02-21 17:45:00|3081.5|3075.5|3083.5|3077.5|3084.5|3078.5|3081.3|3075.3|531
1582307400000|2020-02-21 17:50:00|3084.1|3078.1|3084.5|3078.5|3085.3|3079.3|3083.5|3077.5|1379
1582307700000|2020-02-21 17:55:00|3085.5|3079.5|3085.8|3079.8|3088.5|3082.5|3084.5|3078.5|368
1582308000000|2020-02-21 18:00:00|3085.6|3079.6|3083.5|3077.5|3086.2|3080.2|3083.3|3077.3|303
1582308300000|2020-02-21 18:05:00|3083.2|3077.2|3078.5|3072.5|3083.3|3077.3|3078.5|3072.5|145
1582308600000|2020-02-21 18:10:00|3077.8|3071.8|3077.5|3071.5|3078.5|3072.5|3075.5|3069.5|68
1582308900000|2020-02-21 18:15:00|3077.3|3071.3|3076.2|3070.2|3077.5|3071.5|3074.2|3068.2|152
1582309200000|2020-02-21 18:20:00|3076.3|3070.3|3074.2|3068.2|3076.3|3070.3|3072.3|3066.3|71
1582309500000|2020-02-21 18:25:00|3073.3|3067.3|3072.8|3066.8|3074.2|3068.2|3072.2|3066.2|46
1582309800000|2020-02-21 18:30:00|3072.5|3066.5|3073.2|3067.2|3073.5|3067.5|3072.3|3066.3|44
1582310100000|2020-02-21 18:35:00|3073.5|3067.5|3073.2|3067.2|3073.5|3067.5|3071.2|3065.2|148
1582310400000|2020-02-21 18:40:00|3072.8|3066.8|3073.2|3067.2|3073.2|3067.2|3072.2|3066.2|48
1582310700000|2020-02-21 18:45:00|3073.3|3067.3|3073.2|3067.2|3075.2|3069.2|3073.2|3067.2|56
1582311000000|2020-02-21 18:50:00|3072.2|3066.2|3069.2|3063.2|3072.2|3066.2|3068.5|3062.5|652
1582311300000|2020-02-21 18:55:00|3068.8|3062.8|3074.3|3068.3|3074.3|3068.3|3068.2|3062.2|228
1582311600000|2020-02-21 19:00:00|3074.7|3068.7|3082|3076|3083.5|3077.5|3074.5|3068.5|136
1582311900000|2020-02-21 19:05:00|3082.2|3076.2|3084.8|3078.8|3089.3|3083.3|3082.2|3076.2|650
1582312200000|2020-02-21 19:10:00|3084.5|3078.5|3092.2|3086.2|3094.2|3088.2|3083.5|3077.5|1229
1582312500000|2020-02-21 19:15:00|3092.5|3086.5|3080.7|3074.7|3094.2|3088.2|3077.2|3071.2|1620
1582506000000|2020-02-24 01:00:00|3061.2|3055.2|3046.2|3040.2|3064.1|3058.1|3045|3039|553
1582506300000|2020-02-24 01:05:00|3045.4|3039.4|3040.7|3034.7|3048.4|3042.4|3039.9|3033.9|297
1582506600000|2020-02-24 01:10:00|3040.4|3034.4|3040.2|3034.2|3043.2|3037.2|3034.6|3028.6|200
1582506900000|2020-02-24 01:15:00|3039.9|3033.9|3045.3|3039.3|3045.3|3039.3|3039.2|3033.2|128
1582507200000|2020-02-24 01:20:00|3044.9|3038.9|3045.3|3039.3|3051.4|3045.4|3044.4|3038.4|309
1582507500000|2020-02-24 01:25:00|3046.4|3040.4|3051.3|3045.3|3051.3|3045.3|3045.4|3039.4|77
1582507800000|2020-02-24 01:30:00|3050.8|3044.8|3051.3|3045.3|3053.6|3047.6|3049.3|3043.3|117
1582508100000|2020-02-24 01:35:00|3051.1|3045.1|3051.4|3045.4|3052.3|3046.3|3047.6|3041.6|43
1582508400000|2020-02-24 01:40:00|3051.6|3045.6|3047.6|3041.6|3051.9|3045.9|3047.6|3041.6|21
1582508700000|2020-02-24 01:45:00|3048.1|3042.1|3052.3|3046.3|3052.9|3046.9|3048.1|3042.1|20
1582509000000|2020-02-24 01:50:00|3051.8|3045.8|3048.1|3042.1|3051.8|3045.8|3047.9|3041.9|9
1582509300000|2020-02-24 01:55:00|3047.6|3041.6|3048.4|3042.4|3048.6|3042.6|3047.1|3041.1|4
1582509600000|2020-02-24 02:00:00|3049.4|3043.4|3055.3|3049.3|3055.9|3049.9|3048.9|3042.9|46
1582509900000|2020-02-24 02:05:00|3055.8|3049.8|3055.3|3049.3|3056.3|3050.3|3055.3|3049.3|255
1582510200000|2020-02-24 02:10:00|3053.3|3047.3|3051.6|3045.6|3053.3|3047.3|3051.4|3045.4|86
1582510500000|2020-02-24 02:15:00|3051.9|3045.9|3053.1|3047.1|3053.6|3047.6|3051.9|3045.9|26
1582510800000|2020-02-24 02:20:00|3052.9|3046.9|3052.4|3046.4|3052.9|3046.9|3052.4|3046.4|2
1582511100000|2020-02-24 02:25:00|3051.6|3045.6|3049.6|3043.6|3051.6|3045.6|3049.6|3043.6|9
1582511400000|2020-02-24 02:30:00|3048.6|3042.6|3048.9|3042.9|3051.1|3045.1|3047.6|3041.6|21
1582511700000|2020-02-24 02:35:00|3048.6|3042.6|3047.9|3041.9|3052.4|3046.4|3047.6|3041.6|14
1582512000000|2020-02-24 02:40:00|3048.1|3042.1|3049.8|3043.8|3049.9|3043.9|3047.4|3041.4|15
1582512300000|2020-02-24 02:45:00|3049.9|3043.9|3052.1|3046.1|3052.9|3046.9|3048.1|3042.1|4
1582512600000|2020-02-24 02:50:00|3053.6|3047.6|3049.4|3043.4|3053.6|3047.6|3049.4|3043.4|40
1582512900000|2020-02-24 02:55:00|3049.1|3043.1|3048.4|3042.4|3049.1|3043.1|3047.6|3041.6|5
1582513200000|2020-02-24 03:00:00|3048.1|3042.1|3047.4|3041.4|3048.6|3042.6|3047.3|3041.3|10
1582513500000|2020-02-24 03:05:00|3047.6|3041.6|3050.5|3044.5|3051.6|3045.6|3047.4|3041.4|12
1582513800000|2020-02-24 03:10:00|3051.5|3045.5|3050|3044|3051.5|3045.5|3049.8|3043.8|12
1582514100000|2020-02-24 03:15:00|3050.3|3044.3|3050|3044|3052.5|3046.5|3050|3044|3
1582514400000|2020-02-24 03:20:00|3050.1|3044.1|3050.8|3044.8|3051|3045|3050.1|3044.1|1
1582514700000|2020-02-24 03:25:00|3050.5|3044.5|3049.8|3043.8|3051|3045|3049.3|3043.3|11
1582515000000|2020-02-24 03:30:00|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3048.5|3042.5|1
1582515300000|2020-02-24 03:35:00|3051|3045|3051|3045|3052.3|3046.3|3050.8|3044.8|6
1582515600000|2020-02-24 03:40:00|3050.6|3044.6|3051|3045|3051|3045|3050.6|3044.6|0
1582515900000|2020-02-24 03:45:00|3051.1|3045.1|3050.5|3044.5|3051.1|3045.1|3050.5|3044.5|2
1582516200000|2020-02-24 03:50:00|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3049.6|3043.6|0
1582516500000|2020-02-24 03:55:00|3049.6|3043.6|3051.1|3045.1|3051.5|3045.5|3049.6|3043.6|0
1582516800000|2020-02-24 04:00:00|3051.5|3045.5|3052.3|3046.3|3052.5|3046.5|3051.5|3045.5|0
1582517100000|2020-02-24 04:05:00|3052|3046|3053.1|3047.1|3053.1|3047.1|3051.6|3045.6|1
1582517400000|2020-02-24 04:10:00|3053.5|3047.5|3052|3046|3053.5|3047.5|3051.6|3045.6|4
1582517700000|2020-02-24 04:15:00|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|3
1582518000000|2020-02-24 04:20:00|3051.6|3045.6|3052.3|3046.3|3052.3|3046.3|3051.6|3045.6|63
1582518300000|2020-02-24 04:25:00|3052.5|3046.5|3053.1|3047.1|3053.6|3047.6|3052.5|3046.5|4
1582518600000|2020-02-24 04:30:00|3053.5|3047.5|3053|3047|3053.5|3047.5|3052.6|3046.6|0
1582518900000|2020-02-24 04:35:00|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|0
1582519200000|2020-02-24 04:40:00|3053.1|3047.1|3053.5|3047.5|3053.5|3047.5|3052.5|3046.5|1
1582519500000|2020-02-24 04:45:00|3053.6|3047.6|3053.5|3047.5|3053.6|3047.6|3053.5|3047.5|0
1582519800000|2020-02-24 04:50:00|3053.1|3047.1|3052.3|3046.3|3053.1|3047.1|3052.3|3046.3|3
1582520400000|2020-02-24 05:00:00|3050.3|3044.3|3050|3044|3051.3|3045.3|3049.8|3043.8|25
1582520700000|2020-02-24 05:05:00|3050.3|3044.3|3049.9|3043.9|3050.4|3044.4|3049.5|3043.5|0
1582521000000|2020-02-24 05:10:00|3049.5|3043.5|3049.9|3043.9|3049.9|3043.9|3049.4|3043.4|7
1582521300000|2020-02-24 05:15:00|3050|3044|3050.9|3044.9|3050.9|3044.9|3050|3044|1
1582521600000|2020-02-24 05:20:00|3050.5|3044.5|3050.9|3044.9|3050.9|3044.9|3050.5|3044.5|0
1582521900000|2020-02-24 05:25:00|3051|3045|3050.9|3044.9|3051|3045|3050.9|3044.9|0
1582522200000|2020-02-24 05:30:00|3051.4|3045.4|3052.4|3046.4|3052.4|3046.4|3050.5|3044.5|28
1582522500000|2020-02-24 05:35:00|3052|3046|3048|3042|3052.4|3046.4|3047.7|3041.7|29
1582522800000|2020-02-24 05:40:00|3048.5|3042.5|3049.5|3043.5|3049.5|3043.5|3047.5|3041.5|8
1582523100000|2020-02-24 05:45:00|3049.4|3043.4|3048.2|3042.2|3049.4|3043.4|3047.5|3041.5|0
1582523400000|2020-02-24 05:50:00|3048.5|3042.5|3050.2|3044.2|3050.7|3044.7|3048|3042|30
1582523700000|2020-02-24 05:55:00|3050.5|3044.5|3050|3044|3051.5|3045.5|3049.7|3043.7|3
1582524000000|2020-02-24 06:00:00|3050.4|3044.4|3047.7|3041.7|3050.4|3044.4|3047.7|3041.7|11
1582524300000|2020-02-24 06:05:00|3049|3043|3046.7|3040.7|3049.7|3043.7|3045.7|3039.7|14
1582524600000|2020-02-24 06:10:00|3046.2|3040.2|3047.2|3041.2|3047.5|3041.5|3046.2|3040.2|6
1582524900000|2020-02-24 06:15:00|3047.5|3041.5|3046.7|3040.7|3049.5|3043.5|3046.7|3040.7|2
1582525200000|2020-02-24 06:20:00|3046.8|3040.8|3047.5|3041.5|3047.5|3041.5|3045.7|3039.7|0
1582525500000|2020-02-24 06:25:00|3047.2|3041.2|3046.5|3040.5|3047.2|3041.2|3046.5|3040.5|0
1582525800000|2020-02-24 06:30:00|3046|3040|3041|3035|3046|3040|3040.7|3034.7|41
1582526100000|2020-02-24 06:35:00|3041.2|3035.2|3042.2|3036.2|3042.5|3036.5|3040.7|3034.7|16
1582526400000|2020-02-24 06:40:00|3042.3|3036.3|3040.7|3034.7|3043.2|3037.2|3039.7|3033.7|30
1582526700000|2020-02-24 06:45:00|3041.7|3035.7|3037.2|3031.2|3041.7|3035.7|3036.4|3030.4|111
1582527000000|2020-02-24 06:50:00|3036.7|3030.7|3036.2|3030.2|3037.7|3031.7|3035.7|3029.7|35
1582527300000|2020-02-24 06:55:00|3036.5|3030.5|3036.7|3030.7|3036.7|3030.7|3035.7|3029.7|6
1582527600000|2020-02-24 07:00:00|3037.7|3031.7|3036.7|3030.7|3038.1|3032.1|3036.7|3030.7|13
1582527900000|2020-02-24 07:05:00|3037.7|3031.7|3037.7|3031.7|3038.7|3032.7|3036.2|3030.2|22
1582528200000|2020-02-24 07:10:00|3037.2|3031.2|3036.7|3030.7|3037.7|3031.7|3036.7|3030.7|8
1582528500000|2020-02-24 07:15:00|3035.7|3029.7|3034.7|3028.7|3035.7|3029.7|3034.7|3028.7|14
1582528800000|2020-02-24 07:20:00|3034.4|3028.4|3032.1|3026.1|3034.4|3028.4|3029.7|3023.7|58
1582529100000|2020-02-24 07:25:00|3031.7|3025.7|3031.7|3025.7|3032.7|3026.7|3031.6|3025.6|11
1582529400000|2020-02-24 07:30:00|3032.7|3026.7|3033.7|3027.7|3033.7|3027.7|3032.1|3026.1|17
1582529700000|2020-02-24 07:35:00|3033.2|3027.2|3034.6|3028.6|3034.6|3028.6|3032.7|3026.7|15
1582530000000|2020-02-24 07:40:00|3034.2|3028.2|3036.6|3030.6|3037.4|3031.4|3033.6|3027.6|13
1582530300000|2020-02-24 07:45:00|3036.7|3030.7|3038.1|3032.1|3038.1|3032.1|3035.4|3029.4|13
1582530600000|2020-02-24 07:50:00|3037.9|3031.9|3037.7|3031.7|3039.1|3033.1|3036.7|3030.7|4
1582530900000|2020-02-24 07:55:00|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3036.6|3030.6|276
1582531200000|2020-02-24 08:00:00|3037.4|3031.4|3040.1|3034.1|3040.6|3034.6|3037.4|3031.4|8
1582531500000|2020-02-24 08:05:00|3039.7|3033.7|3041.6|3035.6|3043.6|3037.6|3038.7|3032.7|34
1582531800000|2020-02-24 08:10:00|3041.7|3035.7|3038.4|3032.4|3042.6|3036.6|3037.7|3031.7|8
1582532100000|2020-02-24 08:15:00|3038.1|3032.1|3037.4|3031.4|3038.4|3032.4|3037.4|3031.4|2
1582532400000|2020-02-24 08:20:00|3037.6|3031.6|3037.6|3031.6|3037.7|3031.7|3037.4|3031.4|9
1582532700000|2020-02-24 08:25:00|3037.4|3031.4|3037.4|3031.4|3037.6|3031.6|3037.4|3031.4|0
1582533000000|2020-02-24 08:30:00|3035.6|3029.6|3036.6|3030.6|3036.7|3030.7|3035.6|3029.6|37
1582533300000|2020-02-24 08:35:00|3036.7|3030.7|3038.4|3032.4|3039.6|3033.6|3035.6|3029.6|20
1582533600000|2020-02-24 08:40:00|3037.9|3031.9|3038.6|3032.6|3038.6|3032.6|3037.6|3031.6|3
1582533900000|2020-02-24 08:45:00|3039.1|3033.1|3037.6|3031.6|3039.4|3033.4|3037.4|3031.4|25
1582534200000|2020-02-24 08:50:00|3037.4|3031.4|3037.6|3031.6|3037.6|3031.6|3037.4|3031.4|11
1582534500000|2020-02-24 08:55:00|||||||||482
1582534800000|2020-02-24 09:00:00|3038.6|3032.6|3034.8|3028.8|3038.6|3032.6|3034.8|3028.8|8
1582535100000|2020-02-24 09:05:00|3035.6|3029.6|3038.3|3032.3|3039.8|3033.8|3035.6|3029.6|215
1582535400000|2020-02-24 09:10:00|3038.6|3032.6|3032.6|3026.6|3038.6|3032.6|3032.6|3026.6|216
1582535700000|2020-02-24 09:15:00|3033.6|3027.6|3030.3|3024.3|3034.6|3028.6|3030.3|3024.3|193
1582536000000|2020-02-24 09:20:00|3029.9|3023.9|3030.3|3024.3|3031.6|3025.6|3029.9|3023.9|4
1582536300000|2020-02-24 09:25:00|3030.6|3024.6|3030.6|3024.6|3030.8|3024.8|3029.8|3023.8|52
1582536600000|2020-02-24 09:30:00|3031.1|3025.1|3029.6|3023.6|3031.6|3025.6|3029.6|3023.6|11
1582536900000|2020-02-24 09:35:00|3030.6|3024.6|3029.6|3023.6|3030.8|3024.8|3029.5|3023.5|46
1582537200000|2020-02-24 09:40:00|3029.3|3023.3|3025.6|3019.6|3029.3|3023.3|3025.5|3019.5|30
1582537500000|2020-02-24 09:45:00|3025.5|3019.5|3027.6|3021.6|3027.8|3021.8|3023.6|3017.6|54
1582537800000|2020-02-24 09:50:00|3027.5|3021.5|3025.3|3019.3|3027.5|3021.5|3023.6|3017.6|16
1582538100000|2020-02-24 09:55:00|3025.6|3019.6|3023.8|3017.8|3026.3|3020.3|3023.6|3017.6|12
1582538400000|2020-02-24 10:00:00|3023.6|3017.6|3023.6|3017.6|3023.8|3017.8|3020.6|3014.6|9
1582538700000|2020-02-24 10:05:00|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3022.6|3016.6|1
1582539000000|2020-02-24 10:10:00|3023.3|3017.3|3023.1|3017.1|3024.6|3018.6|3022.5|3016.5|204
1582539300000|2020-02-24 10:15:00|3023.5|3017.5|3022.1|3016.1|3023.6|3017.6|3021.5|3015.5|84
1582539600000|2020-02-24 10:20:00|3022.5|3016.5|3021.6|3015.6|3022.5|3016.5|3021.6|3015.6|87
1582539900000|2020-02-24 10:25:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.6|3015.6|1
1582540200000|2020-02-24 10:30:00|3022.5|3016.5|3024.6|3018.6|3024.8|3018.8|3022.1|3016.1|17
1582540500000|2020-02-24 10:35:00|3024.8|3018.8|3030|3024|3030.1|3024.1|3024.6|3018.6|19
1582540800000|2020-02-24 10:40:00|3030.1|3024.1|3029|3023|3030.1|3024.1|3028.6|3022.6|7
1582541100000|2020-02-24 10:45:00|3028.6|3022.6|3033.6|3027.6|3033.6|3027.6|3028.6|3022.6|12
1582541400000|2020-02-24 10:50:00|3033.5|3027.5|3028.7|3022.7|3033.5|3027.5|3028.7|3022.7|4
1582541700000|2020-02-24 10:55:00|3028.3|3022.3|3026.3|3020.3|3028.7|3022.7|3025.8|3019.8|9
1582542000000|2020-02-24 11:00:00|3026.2|3020.2|3027.7|3021.7|3027.8|3021.8|3025.8|3019.8|2
1582542300000|2020-02-24 11:05:00|3027.3|3021.3|3027.2|3021.2|3028.7|3022.7|3026.7|3020.7|4
1582542600000|2020-02-24 11:10:00|3027.7|3021.7|3023.7|3017.7|3027.7|3021.7|3023.7|3017.7|24
1582542900000|2020-02-24 11:15:00|3023.5|3017.5|3024.7|3018.7|3025.3|3019.3|3023.5|3017.5|6
1582543200000|2020-02-24 11:20:00|3025|3019|3025.7|3019.7|3028.7|3022.7|3025|3019|11
1582543500000|2020-02-24 11:25:00|3025|3019|3023|3017|3025|3019|3022.7|3016.7|28
1582543800000|2020-02-24 11:30:00|3023.5|3017.5|3031.8|3025.8|3058.5|3048.5|3019.3|3004.3|256
1582544100000|2020-02-24 11:35:00|3028.2|3022.2|3021.2|3015.2|3028.2|3022.2|3020.7|3014.7|31
1582544400000|2020-02-24 11:40:00|3021|3015|3019.3|3013.3|3021.7|3015.7|3018.8|3012.8|7
1582544700000|2020-02-24 11:45:00|3018.8|3012.8|3019.7|3013.7|3019.7|3013.7|3017.7|3011.7|6
1582545000000|2020-02-24 11:50:00|3020.3|3014.3|3021.7|3015.7|3021.7|3015.7|3019.7|3013.7|8
1582545300000|2020-02-24 11:55:00|3022|3016|3019.7|3013.7|3022|3016|3019.7|3013.7|3
1582545600000|2020-02-24 12:00:00|3020|3014|3026.5|3020.5|3026.5|3020.5|3019.7|3013.7|41
1582545900000|2020-02-24 12:05:00|3026.7|3020.7|3023.7|3017.7|3026.7|3020.7|3023|3017|22
1582546200000|2020-02-24 12:10:00|3024|3018|3023.8|3017.8|3025.8|3019.8|3022.7|3016.7|13
1582546500000|2020-02-24 12:15:00|3024.7|3018.7|3022.3|3016.3|3024.7|3018.7|3020.8|3014.8|47
1582546800000|2020-02-24 12:20:00|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|7
1582547100000|2020-02-24 12:25:00|3018.7|3012.7|3014.8|3008.8|3018.7|3012.7|3014.8|3008.8|17
1582547400000|2020-02-24 12:30:00|3015.3|3009.3|3016.3|3010.3|3016.8|3010.8|3013.8|3007.8|19
1582547700000|2020-02-24 12:35:00|3015.8|3009.8|3016.8|3010.8|3017.8|3011.8|3015.8|3009.8|4
1582548000000|2020-02-24 12:40:00|3016.3|3010.3|3014.3|3008.3|3016.8|3010.8|3014.3|3008.3|26
1582548300000|2020-02-24 12:45:00|3014.2|3008.2|3009.3|3003.3|3014.8|3008.8|3008.8|3002.8|153
1582548600000|2020-02-24 12:50:00|3009.7|3003.7|3010.9|3004.9|3011.7|3005.7|3008.8|3002.8|57
1582548900000|2020-02-24 12:55:00|3009.9|3003.9|3011.7|3005.7|3011.7|3005.7|3008.9|3002.9|55
1582549200000|2020-02-24 13:00:00|3011.4|3005.4|3012.7|3006.7|3013.9|3007.9|3010.7|3004.7|4
1582549500000|2020-02-24 13:05:00|3012.4|3006.4|3011.7|3005.7|3012.7|3006.7|3011.6|3005.6|8
1582549800000|2020-02-24 13:10:00|3012.7|3006.7|3015.2|3009.2|3015.2|3009.2|3011.9|3005.9|9
1582550100000|2020-02-24 13:15:00|3015.4|3009.4|3014.7|3008.7|3019.7|3013.7|3014.7|3008.7|75
1582550400000|2020-02-24 13:20:00|3014.4|3008.4|3014.6|3008.6|3015.6|3009.6|3013.9|3007.9|24
1582550700000|2020-02-24 13:25:00|3014.7|3008.7|3014.7|3008.7|3017.2|3011.2|3013.7|3007.7|77
1582551000000|2020-02-24 13:30:00|3014.4|3008.4|3016.7|3010.7|3016.7|3010.7|3010.9|3004.9|23
1582551300000|2020-02-24 13:35:00|3017.2|3011.2|3029.6|3023.6|3029.6|3023.6|3016.1|3010.1|186
1582551600000|2020-02-24 13:40:00|3030.6|3024.6|3044.7|3038.7|3045.2|3039.2|3030.6|3024.6|269
1582554600000|2020-02-24 14:30:00|3038.7|3032.7|3012.7|3006.7|3038.7|3032.7|3011.9|3005.9|1610
1582554900000|2020-02-24 14:35:00|3012.2|3006.2|2998.6|2992.6|3012.7|3006.7|2996.6|2990.6|2230
1582555200000|2020-02-24 14:40:00|2997.7|2991.7|2993.9|2987.9|3000.6|2994.6|2993.9|2987.9|327
1582555500000|2020-02-24 14:45:00|2994.4|2988.4|2999.8|2993.8|3000.6|2994.6|2986.6|2980.6|2356
1582555800000|2020-02-24 14:50:00|2999.9|2993.9|2997.6|2991.6|3002.6|2996.6|2993.9|2987.9|292
1582556100000|2020-02-24 14:55:00|2997.3|2991.3|2996|2990|2999.8|2993.8|2994.8|2988.8|1550
1582556400000|2020-02-24 15:00:00|2995.6|2989.6|3002.8|2996.8|3003.3|2997.3|2990.5|2984.5|2200
1582556700000|2020-02-24 15:05:00|3002.5|2996.5|3001.5|2995.5|3003.5|2997.5|2995.3|2989.3|280
1582557000000|2020-02-24 15:10:00|3001.3|2995.3|3001.5|2995.5|3002.3|2996.3|2995.6|2989.6|100
1582557300000|2020-02-24 15:15:00|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|2998|2992|390
1582557600000|2020-02-24 15:20:00|3002|2996|3001.8|2995.8|3002.3|2996.3|2998.5|2992.5|76
1582557900000|2020-02-24 15:25:00|3001.5|2995.5|3009.3|3003.3|3009.3|3003.3|3000.6|2994.6|734
1582558200000|2020-02-24 15:30:00|3010.3|3004.3|2998.6|2992.6|3010.3|3004.3|2998.5|2992.5|145
1582558500000|2020-02-24 15:35:00|2998.5|2992.5|2998.6|2992.6|3000.6|2994.6|2996.5|2990.5|575
1582558800000|2020-02-24 15:40:00|2998.3|2992.3|2999.5|2993.5|2999.6|2993.6|2996.5|2990.5|56
1582559100000|2020-02-24 15:45:00|2999.6|2993.6|2999.5|2993.5|3000.3|2994.3|2994.6|2988.6|449
1582559400000|2020-02-24 15:50:00|2999.3|2993.3|3000.6|2994.6|3002.5|2996.5|2998.5|2992.5|135
1582559700000|2020-02-24 15:55:00|3001.3|2995.3|3000.5|2994.5|3002.5|2996.5|2997|2991|222
1582560000000|2020-02-24 16:00:00|2998.6|2992.6|2993.3|2987.3|2999.3|2993.3|2992.3|2986.3|183
1582560300000|2020-02-24 16:05:00|2991.6|2985.6|2992.6|2986.6|2992.6|2986.6|2987.5|2981.5|487
1582560600000|2020-02-24 16:10:00|2991.6|2985.6|2988.6|2982.6|2993.6|2987.6|2987.6|2981.6|48
1582560900000|2020-02-24 16:15:00|2988.5|2982.5|2991.1|2985.1|2991.6|2985.6|2988.5|2982.5|420
1582561200000|2020-02-24 16:20:00|2991.5|2985.5|2988.5|2982.5|2991.5|2985.5|2988.4|2982.4|53
1582561500000|2020-02-24 16:25:00|2988.4|2982.4|2990.5|2984.5|2991.4|2985.4|2987.5|2981.5|64
1582561800000|2020-02-24 16:30:00|2989.6|2983.6|2982.5|2976.5|2990.5|2984.5|2982.5|2976.5|135
1582562100000|2020-02-24 16:35:00|2981.7|2975.7|2984.2|2978.2|2984.7|2978.7|2980.7|2974.7|121
1582562400000|2020-02-24 16:40:00|2984.5|2978.5|2982.4|2976.4|2985.7|2979.7|2981.7|2975.7|82
1582562700000|2020-02-24 16:45:00|2982.5|2976.5|2988.4|2982.4|2988.4|2982.4|2979.7|2973.7|107
1582563000000|2020-02-24 16:50:00|2988.5|2982.5|2986.7|2980.7|2989.4|2983.4|2985.7|2979.7|297
1582563300000|2020-02-24 16:55:00|2987|2981|2986.5|2980.5|2988.4|2982.4|2985.5|2979.5|429
1582563600000|2020-02-24 17:00:00|2986.2|2980.2|2985.5|2979.5|2986.5|2980.5|2984.5|2978.5|82
1582563900000|2020-02-24 17:05:00|2985.7|2979.7|2986.5|2980.5|2986.7|2980.7|2982.7|2976.7|39
1582564200000|2020-02-24 17:10:00|2986.2|2980.2|2985.5|2979.5|2989.4|2983.4|2985.4|2979.4|487
1582564500000|2020-02-24 17:15:00|2984.7|2978.7|2989|2983|2989.4|2983.4|2984.7|2978.7|88
1582564800000|2020-02-24 17:20:00|2988.9|2982.9|2985.5|2979.5|2989.4|2983.4|2985.5|2979.5|1819
1582565100000|2020-02-24 17:25:00|2985.7|2979.7|2985.5|2979.5|2986.5|2980.5|2985.4|2979.4|14
1582565400000|2020-02-24 17:30:00|2985.4|2979.4|2982.5|2976.5|2985.5|2979.5|2979.7|2973.7|294
1582565700000|2020-02-24 17:35:00|2982.2|2976.2|2983.7|2977.7|2984.4|2978.4|2981.7|2975.7|63
1582566000000|2020-02-24 17:40:00|2983.5|2977.5|2982|2976|2984.7|2978.7|2981.7|2975.7|100
1582566300000|2020-02-24 17:45:00|2981.7|2975.7|2982.7|2976.7|2985.4|2979.4|2981.5|2975.5|305
1582566600000|2020-02-24 17:50:00|2983.4|2977.4|2982.4|2976.4|2983.4|2977.4|2980.7|2974.7|70
1582566900000|2020-02-24 17:55:00|2981.7|2975.7|2981.5|2975.5|2983.4|2977.4|2981.5|2975.5|373
1582567200000|2020-02-24 18:00:00|2981.4|2975.4|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|44
1582567500000|2020-02-24 18:05:00|2981.4|2975.4|2981.5|2975.5|2983.4|2977.4|2980.4|2974.4|656
1582567800000|2020-02-24 18:10:00|2981.7|2975.7|2983|2977|2983.4|2977.4|2980.7|2974.7|145
1582568100000|2020-02-24 18:15:00|2983.4|2977.4|2987.5|2981.5|2988.7|2982.7|2983|2977|2639
1582568400000|2020-02-24 18:20:00|2987.7|2981.7|2987.7|2981.7|2991.7|2985.7|2985.6|2979.6|263
1582568700000|2020-02-24 18:25:00|2988.2|2982.2|2989.6|2983.6|2990.4|2984.4|2987.6|2981.6|219
1582569000000|2020-02-24 18:30:00|2988.7|2982.7|2985.6|2979.6|2988.7|2982.7|2985.6|2979.6|338
1582569300000|2020-02-24 18:35:00|2985.7|2979.7|2981.6|2975.6|2986.7|2980.7|2981.6|2975.6|177
1582569600000|2020-02-24 18:40:00|2981.7|2975.7|2981.4|2975.4|2982.6|2976.6|2980.4|2974.4|35
1582569900000|2020-02-24 18:45:00|2981.6|2975.6|2983.7|2977.7|2984.7|2978.7|2981.6|2975.6|483
1582570200000|2020-02-24 18:50:00|2984.1|2978.1|2980.6|2974.6|2984.6|2978.6|2980.1|2974.1|188
1582570500000|2020-02-24 18:55:00|2980.2|2974.2|2975.4|2969.4|2980.6|2974.6|2973.6|2967.6|584
1582570800000|2020-02-24 19:00:00|2973.4|2967.4|2971.4|2965.4|2973.6|2967.6|2970.1|2964.1|656
1582571100000|2020-02-24 19:05:00|2970.9|2964.9|2967.4|2961.4|2972.6|2966.6|2964.4|2958.4|1851
1582571400000|2020-02-24 19:10:00|2968.1|2962.1|2977.4|2971.4|2983.4|2977.4|2966.4|2960.4|2235
1582571700000|2020-02-24 19:15:00|2976.7|2970.7|2980.6|2974.6|2982.4|2976.4|2976.7|2970.7|1557
1582592400000|2020-02-25 01:00:00|2975.7|2969.7|2980.7|2974.7|2985.7|2979.7|2974.2|2968.2|264
1582592700000|2020-02-25 01:05:00|2979.7|2973.7|2980.4|2974.4|2984.6|2978.6|2977.9|2971.9|167
1582593000000|2020-02-25 01:10:00|2980.2|2974.2|2982.2|2976.2|2982.7|2976.7|2977.6|2971.6|131
1582593300000|2020-02-25 01:15:00|2981.7|2975.7|2983.4|2977.4|2983.9|2977.9|2981.4|2975.4|16
1582593600000|2020-02-25 01:20:00|2983.7|2977.7|2983.7|2977.7|2985.4|2979.4|2982.7|2976.7|8
1582593900000|2020-02-25 01:25:00|2983.6|2977.6|2985.4|2979.4|2985.9|2979.9|2983.6|2977.6|43
1582594200000|2020-02-25 01:30:00|2985.7|2979.7|2986.7|2980.7|2987.6|2981.6|2984.9|2978.9|18
1582594500000|2020-02-25 01:35:00|2986.9|2980.9|2988.2|2982.2|2988.2|2982.2|2985.7|2979.7|7
1582594800000|2020-02-25 01:40:00|2987.9|2981.9|2985.9|2979.9|2988.6|2982.6|2985.9|2979.9|0
1582595100000|2020-02-25 01:45:00|2986.2|2980.2|2986.7|2980.7|2987.7|2981.7|2985.9|2979.9|1
1582595400000|2020-02-25 01:50:00|2986.4|2980.4|2984.9|2978.9|2986.7|2980.7|2983.7|2977.7|4
1582595700000|2020-02-25 01:55:00|2985.8|2979.8|2983.8|2977.8|2985.8|2979.8|2982.9|2976.9|22
1582596000000|2020-02-25 02:00:00|2984.6|2978.6|2982.9|2976.9|2985.8|2979.8|2982.9|2976.9|9
1582596300000|2020-02-25 02:05:00|2982.4|2976.4|2981.8|2975.8|2982.8|2976.8|2981.4|2975.4|7
1582596600000|2020-02-25 02:10:00|2981.3|2975.3|2981.6|2975.6|2982.3|2976.3|2979.8|2973.8|50
1582596900000|2020-02-25 02:15:00|2981.3|2975.3|2981.9|2975.9|2983.3|2977.3|2980.9|2974.9|20
1582597200000|2020-02-25 02:20:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2
1582597500000|2020-02-25 02:25:00|2980.9|2974.9|2981.8|2975.8|2981.8|2975.8|2980.9|2974.9|6
1582597800000|2020-02-25 02:30:00|2981.6|2975.6|2982.3|2976.3|2982.9|2976.9|2980.9|2974.9|8
1582598100000|2020-02-25 02:35:00|2981.9|2975.9|2984.4|2978.4|2984.8|2978.8|2980.9|2974.9|1
1582598400000|2020-02-25 02:40:00|2983.9|2977.9|2984.4|2978.4|2984.8|2978.8|2981.9|2975.9|8
1582598700000|2020-02-25 02:45:00|2984.3|2978.3|2984.9|2978.9|2986.9|2980.9|2983.4|2977.4|67
1582599000000|2020-02-25 02:50:00|2983.9|2977.9|2985.3|2979.3|2985.3|2979.3|2981.9|2975.9|19
1582599300000|2020-02-25 02:55:00|2984.9|2978.9|2984.8|2978.8|2985.8|2979.8|2984.4|2978.4|0
1582599600000|2020-02-25 03:00:00|2983.8|2977.8|2981.9|2975.9|2983.8|2977.8|2981.9|2975.9|3
1582599900000|2020-02-25 03:05:00|2981.4|2975.4|2977.9|2971.9|2981.4|2975.4|2976.9|2970.9|74
1582600200000|2020-02-25 03:10:00|2977.6|2971.6|2981.4|2975.4|2981.4|2975.4|2976.9|2970.9|32
1582600500000|2020-02-25 03:15:00|2979.9|2973.9|2978.8|2972.8|2980.8|2974.8|2978.8|2972.8|8
1582600800000|2020-02-25 03:20:00|2979.6|2973.6|2977.3|2971.3|2980.3|2974.3|2976.9|2970.9|2
1582601100000|2020-02-25 03:25:00|2976.9|2970.9|2975.4|2969.4|2976.9|2970.9|2974.9|2968.9|15
1582601400000|2020-02-25 03:30:00|2975.8|2969.8|2975.9|2969.9|2976.8|2970.8|2975.8|2969.8|6
1582602000000|2020-02-25 03:40:00|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|15
1582602300000|2020-02-25 03:45:00|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|3
1582602600000|2020-02-25 03:50:00|2975.9|2969.9|2977.9|2971.9|2977.9|2971.9|2975.9|2969.9|9
1582602900000|2020-02-25 03:55:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2
1582603200000|2020-02-25 04:00:00|2977.4|2971.4|2975.8|2969.8|2977.8|2971.8|2975|2969|0
1582603500000|2020-02-25 04:05:00|2975.5|2969.5|2976|2970|2976.5|2970.5|2975|2969|2
1582603800000|2020-02-25 04:10:00|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|1
1582604100000|2020-02-25 04:15:00|2975|2969|2975|2969|2975|2969|2975|2969|2
1582604400000|2020-02-25 04:20:00|2973.5|2967.5|2974|2968|2974|2968|2973|2967|9
1582604700000|2020-02-25 04:25:00|2973.6|2967.6|2974.8|2968.8|2975.5|2969.5|2973.5|2967.5|7
1582605000000|2020-02-25 04:30:00|2975|2969|2974|2968|2975|2969|2973.7|2967.7|7
1582605300000|2020-02-25 04:35:00|||||||||2
1582605600000|2020-02-25 04:40:00|||||||||3
1582605900000|2020-02-25 04:45:00|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1582606200000|2020-02-25 04:50:00|2973.3|2967.3|2972|2966|2974|2968|2972|2966|60
1582606500000|2020-02-25 04:55:00|2972.8|2966.8|2970.5|2964.5|2972.8|2966.8|2970.5|2964.5|15
1582606800000|2020-02-25 05:00:00|2970.8|2964.8|2968.7|2962.7|2971|2965|2967.7|2961.7|17
1582607100000|2020-02-25 05:05:00|2968.3|2962.3|2968.7|2962.7|2968.7|2962.7|2967.8|2961.8|0
1582607400000|2020-02-25 05:10:00|2968.2|2962.2|2967.8|2961.8|2968.3|2962.3|2967.7|2961.7|5
1582607700000|2020-02-25 05:15:00|2967.7|2961.7|2966.8|2960.8|2968|2962|2965.8|2959.8|23
1582608000000|2020-02-25 05:20:00|2967.7|2961.7|2965.8|2959.8|2968.3|2962.3|2965.3|2959.3|15
1582608300000|2020-02-25 05:25:00|2965.5|2959.5|2965.3|2959.3|2966|2960|2965.3|2959.3|12
1582608600000|2020-02-25 05:30:00|2965|2959|2969|2963|2969.8|2963.8|2965|2959|39
1582608900000|2020-02-25 05:35:00|2967.8|2961.8|2972|2966|2972|2966|2967.5|2961.5|46
1582609200000|2020-02-25 05:40:00|2972.5|2966.5|2974|2968|2974|2968|2971.9|2965.9|30
1582609500000|2020-02-25 05:45:00|2973|2967|2972|2966|2973|2967|2971|2965|24
1582609800000|2020-02-25 05:50:00|2971.5|2965.5|2972|2966|2973|2967|2971|2965|24
1582610100000|2020-02-25 05:55:00|2973|2967|2971.5|2965.5|2973.5|2967.5|2971|2965|19
1582610400000|2020-02-25 06:00:00|2971|2965|2972|2966|2973|2967|2971|2965|13
1582610700000|2020-02-25 06:05:00|2971.9|2965.9|2972|2966|2972|2966|2971|2965|6
1582611000000|2020-02-25 06:10:00|2971|2965|2970.9|2964.9|2971|2965|2968.9|2962.9|22
1582611300000|2020-02-25 06:15:00|2970|2964|2972|2966|2973|2967|2969|2963|30
1582611600000|2020-02-25 06:20:00|2972.5|2966.5|2973.9|2967.9|2973.9|2967.9|2972.5|2966.5|1
1582611900000|2020-02-25 06:25:00|2974|2968|2976|2970|2976.7|2970.7|2974|2968|7
1582612200000|2020-02-25 06:30:00|2976.4|2970.4|2977.9|2971.9|2978.7|2972.7|2973.9|2967.9|4
1582612500000|2020-02-25 06:35:00|2978.7|2972.7|2980.5|2974.5|2982.5|2976.5|2978.4|2972.4|19
1582612800000|2020-02-25 06:40:00|2980.9|2974.9|2981.9|2975.9|2984.7|2978.7|2980.5|2974.5|6
1582613100000|2020-02-25 06:45:00|2982.9|2976.9|2982.9|2976.9|2984|2978|2982|2976|12
1582613400000|2020-02-25 06:50:00|2982.5|2976.5|2982.9|2976.9|2982.9|2976.9|2979|2973|13
1582613700000|2020-02-25 06:55:00|2982.5|2976.5|2982|2976|2982.7|2976.7|2980.9|2974.9|3
1582614000000|2020-02-25 07:00:00|2981.9|2975.9|2981.9|2975.9|2982.7|2976.7|2980.9|2974.9|7
1582614300000|2020-02-25 07:05:00|2981.4|2975.4|2980.5|2974.5|2981.9|2975.9|2979.9|2973.9|2
1582614600000|2020-02-25 07:10:00|2980|2974|2976.9|2970.9|2980|2974|2976.9|2970.9|2
1582614900000|2020-02-25 07:15:00|2977.4|2971.4|2978.9|2972.9|2978.9|2972.9|2976|2970|0
1582615200000|2020-02-25 07:20:00|2978.8|2972.8|2976.9|2970.9|2979|2973|2976.9|2970.9|11
1582615500000|2020-02-25 07:25:00|2977.4|2971.4|2976.9|2970.9|2978.9|2972.9|2976.4|2970.4|5
1582615800000|2020-02-25 07:30:00|2977.3|2971.3|2977|2971|2978.4|2972.4|2976.4|2970.4|2
1582616100000|2020-02-25 07:35:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2975.9|2969.9|8
1582616400000|2020-02-25 07:40:00|2976.5|2970.5|2976.9|2970.9|2978|2972|2976.4|2970.4|5
1582616700000|2020-02-25 07:45:00|2977|2971|2979|2973|2979|2973|2977|2971|12
1582617000000|2020-02-25 07:50:00|2978.9|2972.9|2981.9|2975.9|2981.9|2975.9|2978|2972|16
1582617300000|2020-02-25 07:55:00|2981.6|2975.6|2984.1|2978.1|2984.1|2978.1|2981.1|2975.1|62
1582617600000|2020-02-25 08:00:00|2983.1|2977.1|2983.6|2977.6|2985.1|2979.1|2981.9|2975.9|49
1582617900000|2020-02-25 08:05:00|2983.1|2977.1|2976.9|2970.9|2983.9|2977.9|2976.4|2970.4|24
1582618200000|2020-02-25 08:10:00|2976.6|2970.6|2979.9|2973.9|2980.6|2974.6|2976.6|2970.6|1
1582618500000|2020-02-25 08:15:00|2979.1|2973.1|2977.6|2971.6|2979.6|2973.6|2976.9|2970.9|5
1582618800000|2020-02-25 08:20:00|2977.4|2971.4|2971.9|2965.9|2977.4|2971.4|2968.9|2962.9|28
1582619100000|2020-02-25 08:25:00|2970.9|2964.9|2964.6|2958.6|2970.9|2964.9|2964.6|2958.6|36
1582619400000|2020-02-25 08:30:00|2964.9|2958.9|2964.9|2958.9|2967.4|2961.4|2964.1|2958.1|13
1582619700000|2020-02-25 08:35:00|2965.9|2959.9|2964.9|2958.9|2966.9|2960.9|2964.1|2958.1|20
1582620000000|2020-02-25 08:40:00|2965.4|2959.4|2964.9|2958.9|2965.9|2959.9|2964.9|2958.9|16
1582620300000|2020-02-25 08:45:00|2965.3|2959.3|2957.8|2951.8|2965.8|2959.8|2955.8|2949.8|147
1582620600000|2020-02-25 08:50:00|2957.9|2951.9|2956.9|2950.9|2958.9|2952.9|2956.9|2950.9|4
1582620900000|2020-02-25 08:55:00|2956.8|2950.8|2952.9|2946.9|2957.8|2951.8|2952.8|2946.8|142
1582621200000|2020-02-25 09:00:00|2953.8|2947.8|2953.9|2947.9|2955.8|2949.8|2952.9|2946.9|433
1582621500000|2020-02-25 09:05:00|2953.6|2947.6|2952.8|2946.8|2955.1|2949.1|2951.8|2945.8|10
1582621800000|2020-02-25 09:10:00|2953.9|2947.9|2950.8|2944.8|2953.9|2947.9|2950.8|2944.8|54
1582622100000|2020-02-25 09:15:00|2951.3|2945.3|2953.8|2947.8|2953.8|2947.8|2950.3|2944.3|81
1582622400000|2020-02-25 09:20:00|2954.1|2948.1|2950.1|2944.1|2954.1|2948.1|2949.9|2943.9|3
1582622700000|2020-02-25 09:25:00|2949.9|2943.9|2949|2943|2951.5|2945.5|2948.1|2942.1|31
1582623000000|2020-02-25 09:30:00|2948.1|2942.1|2948|2942|2949|2943|2945.6|2939.6|24
1582623300000|2020-02-25 09:35:00|2947.6|2941.6|2947.1|2941.1|2950|2944|2947.1|2941.1|8
1582623600000|2020-02-25 09:40:00|2947.6|2941.6|2947.3|2941.3|2948|2942|2946|2940|6
1582623900000|2020-02-25 09:45:00|2947|2941|2946.8|2940.8|2947.3|2941.3|2944.8|2938.8|80
1582624200000|2020-02-25 09:50:00|2946.1|2940.1|2944.8|2938.8|2947|2941|2944.8|2938.8|8
1582624500000|2020-02-25 09:55:00|2945.8|2939.8|2947.3|2941.3|2949.8|2943.8|2945.8|2939.8|13
1582624800000|2020-02-25 10:00:00|2947.8|2941.8|2951|2945|2951|2945|2947|2941|8
1582625100000|2020-02-25 10:05:00|2951.1|2945.1|2945|2939|2952.3|2946.3|2944.5|2938.5|63
1582625400000|2020-02-25 10:10:00|2945.1|2939.1|2948|2942|2948|2942|2945.1|2939.1|11
1582625700000|2020-02-25 10:15:00|2947.8|2941.8|2949|2943|2950|2944|2947.8|2941.8|5
1582626000000|2020-02-25 10:20:00|2948.8|2942.8|2950|2944|2951|2945|2948.8|2942.8|100
1582626300000|2020-02-25 10:25:00|2949|2943|2950|2944|2950|2944|2947.8|2941.8|10
1582626600000|2020-02-25 10:30:00|2949.3|2943.3|2949|2943|2950|2944|2948|2942|50
1582626900000|2020-02-25 10:35:00|2949.3|2943.3|2949|2943|2949.8|2943.8|2949|2943|0
1582627200000|2020-02-25 10:40:00|2948.3|2942.3|2945.3|2939.3|2948.8|2942.8|2944.8|2938.8|18
1582627500000|2020-02-25 10:45:00|2945.5|2939.5|2945|2939|2946.8|2940.8|2944.8|2938.8|5
1582627800000|2020-02-25 10:50:00|2945.3|2939.3|2945|2939|2945.7|2939.7|2944.8|2938.8|0
1582628100000|2020-02-25 10:55:00|2946|2940|2945|2939|2946|2940|2944.8|2938.8|4
1582628400000|2020-02-25 11:00:00|2944.9|2938.9|2941.4|2935.4|2946|2940|2940.9|2934.9|20
1582628700000|2020-02-25 11:05:00|2941.9|2935.9|2944|2938|2944|2938|2940.9|2934.9|7
1582629000000|2020-02-25 11:10:00|2944.5|2938.5|2943.4|2937.4|2945|2939|2943|2937|45
1582629300000|2020-02-25 11:15:00|2942.9|2936.9|2942|2936|2943.4|2937.4|2941.9|2935.9|0
1582629600000|2020-02-25 11:20:00|2942.4|2936.4|2943|2937|2943|2937|2941.9|2935.9|1
1582629900000|2020-02-25 11:25:00|2943.4|2937.4|2947|2941|2947|2941|2943|2937|7
1582630200000|2020-02-25 11:30:00|2946.4|2940.4|2947|2941|2947.3|2941.3|2945.9|2939.9|10
1582630500000|2020-02-25 11:35:00|2946|2940|2950|2944|2950|2944|2946|2940|3
1582630800000|2020-02-25 11:40:00|2949.9|2943.9|2949|2943|2950.1|2944.1|2948|2942|2
1582631100000|2020-02-25 11:45:00|2949.4|2943.4|2951|2945|2951.2|2945.2|2949|2943|13
1582631400000|2020-02-25 11:50:00|2950.5|2944.5|2951|2945|2951.2|2945.2|2949|2943|19
1582631700000|2020-02-25 11:55:00|2950.9|2944.9|2951|2945|2951|2945|2949|2943|3
1582632000000|2020-02-25 12:00:00|2950.9|2944.9|2951|2945|2951|2945|2950|2944|10
1582632300000|2020-02-25 12:05:00|2950.9|2944.9|2944.9|2938.9|2950.9|2944.9|2944.9|2938.9|20
1582632600000|2020-02-25 12:10:00|2944.5|2938.5|2943.9|2937.9|2945|2939|2942|2936|42
1582632900000|2020-02-25 12:15:00|2944|2938|2946.4|2940.4|2947.4|2941.4|2943.9|2937.9|12
1582633200000|2020-02-25 12:20:00|2946.5|2940.5|2950|2944|2951.2|2945.2|2946.5|2940.5|29
1582633500000|2020-02-25 12:25:00|2949.9|2943.9|2947|2941|2950|2944|2945|2939|10
1582633800000|2020-02-25 12:30:00|2946.4|2940.4|2947.9|2941.9|2948.9|2942.9|2945.4|2939.4|68
1582634100000|2020-02-25 12:35:00|2947.4|2941.4|2948|2942|2948|2942|2946|2940|0
1582634400000|2020-02-25 12:40:00|2947.4|2941.4|2950|2944|2950|2944|2945.9|2939.9|4
1582634700000|2020-02-25 12:45:00|2950.9|2944.9|2950.4|2944.4|2952.5|2946.5|2949.9|2943.9|13
1582635000000|2020-02-25 12:50:00|2950|2944|2952.4|2946.4|2952.9|2946.9|2949.5|2943.5|56
1582635300000|2020-02-25 12:55:00|2952|2946|2954.5|2948.5|2955.9|2949.9|2952|2946|1119
1582635600000|2020-02-25 13:00:00|2954.2|2948.2|2953|2947|2954.9|2948.9|2952.7|2946.7|9
1582635900000|2020-02-25 13:05:00|2953.9|2947.9|2954|2948|2954|2948|2952.2|2946.2|30
1582636200000|2020-02-25 13:10:00|2953.5|2947.5|2954.9|2948.9|2956|2950|2953.5|2947.5|2
1582636500000|2020-02-25 13:15:00|2954.8|2948.8|2954.1|2948.1|2955.4|2949.4|2953.7|2947.7|2
1582636800000|2020-02-25 13:20:00|2954.4|2948.4|2953.1|2947.1|2955.1|2949.1|2952.9|2946.9|4
1582637100000|2020-02-25 13:25:00|2952.6|2946.6|2955.1|2949.1|2956.1|2950.1|2952.2|2946.2|113
1582637400000|2020-02-25 13:30:00|2954.9|2948.9|2955.2|2949.2|2956.2|2950.2|2954.1|2948.1|18
1582637700000|2020-02-25 13:35:00|2955.6|2949.6|2952.2|2946.2|2955.6|2949.6|2952.2|2946.2|81
1582638000000|2020-02-25 13:40:00|2951.1|2945.1|2947.1|2941.1|2951.1|2945.1|2946.1|2940.1|68
1582641000000|2020-02-25 14:30:00|2956.1|2950.1|2945.1|2939.1|2957.2|2951.2|2945.1|2939.1|391
1582641300000|2020-02-25 14:35:00|2944.9|2938.9|2945.9|2939.9|2948.9|2942.9|2942.1|2936.1|145
1582641600000|2020-02-25 14:40:00|2945.1|2939.1|2948.1|2942.1|2954.1|2948.1|2944.9|2938.9|55
1582641900000|2020-02-25 14:45:00|2948|2942|2944.1|2938.1|2948|2942|2942.2|2936.2|35
1582642200000|2020-02-25 14:50:00|2945.1|2939.1|2945.1|2939.1|2946.1|2940.1|2941|2935|72
1582642500000|2020-02-25 14:55:00|2946|2940|2946|2940|2949|2943|2945|2939|108
1582642800000|2020-02-25 15:00:00|2945.8|2939.8|2943.6|2937.6|2948|2942|2942|2936|300
1582643100000|2020-02-25 15:05:00|2943.2|2937.2|2946|2940|2946.1|2940.1|2942|2936|2367
1582643400000|2020-02-25 15:10:00|2946.1|2940.1|2951.1|2945.1|2953|2947|2944.1|2938.1|4951
1582643700000|2020-02-25 15:15:00|2950.2|2944.2|2946.1|2940.1|2951.1|2945.1|2946|2940|152
1582644000000|2020-02-25 15:20:00|2946|2940|2941|2935|2946.1|2940.1|2940|2934|124
1582644300000|2020-02-25 15:25:00|2940.6|2934.6|2939|2933|2943.1|2937.1|2936|2930|426
1582644600000|2020-02-25 15:30:00|2938.5|2932.5|2941.6|2935.6|2942.1|2936.1|2938.1|2932.1|60
1582644900000|2020-02-25 15:35:00|2942|2936|2938.1|2932.1|2944.1|2938.1|2938.1|2932.1|37
1582645200000|2020-02-25 15:40:00|2938|2932|2944.3|2938.3|2946.1|2940.1|2937.1|2931.1|259
1582645500000|2020-02-25 15:45:00|2945.3|2939.3|2951|2945|2958|2952|2944.3|2938.3|621
1582645800000|2020-02-25 15:50:00|2950.6|2944.6|2950.1|2944.1|2952.1|2946.1|2948|2942|27
1582646100000|2020-02-25 15:55:00|2950|2944|2948.1|2942.1|2950|2944|2946.3|2940.3|51
1582646400000|2020-02-25 16:00:00|2948|2942|2952.3|2946.3|2953.3|2947.3|2945.5|2939.5|154
1582646700000|2020-02-25 16:05:00|2952.1|2946.1|2956|2950|2958|2952|2952.1|2946.1|120
1582647000000|2020-02-25 16:10:00|2956.1|2950.1|2953.1|2947.1|2958|2952|2953|2947|24
1582647300000|2020-02-25 16:15:00|2953|2947|2954.1|2948.1|2955.1|2949.1|2950.1|2944.1|73
1582647600000|2020-02-25 16:20:00|2953.8|2947.8|2955.1|2949.1|2956.1|2950.1|2953.1|2947.1|114
1582647900000|2020-02-25 16:25:00|2955|2949|2954.3|2948.3|2962|2956|2954.3|2948.3|121
1582648200000|2020-02-25 16:30:00|2955|2949|2958.1|2952.1|2958.1|2952.1|2953.1|2947.1|73
1582648500000|2020-02-25 16:35:00|2957.3|2951.3|2954.1|2948.1|2958.1|2952.1|2953.1|2947.1|195
1582648800000|2020-02-25 16:40:00|2955|2949|2954.1|2948.1|2956.3|2950.3|2954.1|2948.1|27
1582649100000|2020-02-25 16:45:00|2954.3|2948.3|2954.3|2948.3|2956|2950|2954.1|2948.1|136
1582649400000|2020-02-25 16:50:00|2954.1|2948.1|2955.1|2949.1|2956|2950|2953.1|2947.1|219
1582649700000|2020-02-25 16:55:00|2955.5|2949.5|2956|2950|2956.7|2950.7|2954.9|2948.9|1473
1582650000000|2020-02-25 17:00:00|2956.4|2950.4|2953|2947|2956.7|2950.7|2953|2947|94
1582650300000|2020-02-25 17:05:00|2954|2948|2953|2947|2954|2948|2951.9|2945.9|30
1582650600000|2020-02-25 17:10:00|2953.7|2947.7|2956|2950|2956.7|2950.7|2953.7|2947.7|17
1582650900000|2020-02-25 17:15:00|2955|2949|2955.7|2949.7|2956.7|2950.7|2954.9|2948.9|18
1582651200000|2020-02-25 17:20:00|2955.4|2949.4|2962.9|2956.9|2963|2957|2955.4|2949.4|308
1582651500000|2020-02-25 17:25:00|2962.5|2956.5|2962.9|2956.9|2965|2959|2962|2956|79
1582651800000|2020-02-25 17:30:00|2962.2|2956.2|2963.9|2957.9|2963.9|2957.9|2962|2956|750
1582652100000|2020-02-25 17:35:00|2963|2957|2962.9|2956.9|2965.8|2959.8|2962.8|2956.8|84
1582652400000|2020-02-25 17:40:00|2963|2957|2962.9|2956.9|2965.8|2959.8|2962.9|2956.9|30
1582652700000|2020-02-25 17:45:00|2962.8|2956.8|2962.9|2956.9|2965|2959|2960.4|2954.4|27
1582653000000|2020-02-25 17:50:00|2962.5|2956.5|2965|2959|2965|2959|2961.9|2955.9|34
1582653300000|2020-02-25 17:55:00|2964.8|2958.8|2963.9|2957.9|2965.8|2959.8|2963.8|2957.8|18
1582653600000|2020-02-25 18:00:00|2963|2957|2963.9|2957.9|2965.8|2959.8|2962.4|2956.4|42
1582653900000|2020-02-25 18:05:00|2963.5|2957.5|2962|2956|2963.9|2957.9|2961.8|2955.8|855
1582654200000|2020-02-25 18:10:00|2962.9|2956.9|2972|2966|2973.4|2967.4|2962|2956|427
1582654500000|2020-02-25 18:15:00|2972.4|2966.4|2972.9|2966.9|2973.9|2967.9|2971.4|2965.4|49
1582654800000|2020-02-25 18:20:00|2972|2966|2970.6|2964.6|2972.9|2966.9|2969.1|2963.1|56
1582655100000|2020-02-25 18:25:00|2970.9|2964.9|2968.9|2962.9|2971.9|2965.9|2968.9|2962.9|280
1582655400000|2020-02-25 18:30:00|2968.8|2962.8|2966.9|2960.9|2969.8|2963.8|2966.8|2960.8|305
1582655700000|2020-02-25 18:35:00|2967.3|2961.3|2965.8|2959.8|2967.8|2961.8|2964.4|2958.4|196
1582656000000|2020-02-25 18:40:00|2965.9|2959.9|2962.8|2956.8|2967.1|2961.1|2962.1|2956.1|179
1582656300000|2020-02-25 18:45:00|2961.9|2955.9|2958.8|2952.8|2962.8|2956.8|2957.8|2951.8|108
1582656600000|2020-02-25 18:50:00|2957.8|2951.8|2958.8|2952.8|2960.9|2954.9|2957.8|2951.8|175
1582656900000|2020-02-25 18:55:00|2958.4|2952.4|2958.3|2952.3|2958.8|2952.8|2957.8|2951.8|264
1582657200000|2020-02-25 19:00:00|2957.9|2951.9|2954.9|2948.9|2960.8|2954.8|2951.9|2945.9|373
1582657500000|2020-02-25 19:05:00|2955.4|2949.4|2956.8|2950.8|2958.8|2952.8|2955.4|2949.4|226
1582657800000|2020-02-25 19:10:00|2956.9|2950.9|2952.9|2946.9|2963.8|2957.8|2951.1|2945.1|852
1582658100000|2020-02-25 19:15:00|2953.1|2947.1|2957.9|2951.9|2960.1|2954.1|2951.8|2945.8|1787
1582678800000|2020-02-26 01:00:00|2952.6|2946.6|2950.1|2944.1|2954.1|2948.1|2945|2939|57
1582679100000|2020-02-26 01:05:00|2950.5|2944.5|2952.1|2946.1|2953.5|2947.5|2950.1|2944.1|14
1582679400000|2020-02-26 01:10:00|2953.1|2947.1|2954|2948|2954.1|2948.1|2950.1|2944.1|14
1582679700000|2020-02-26 01:15:00|2953.5|2947.5|2953.1|2947.1|2954.1|2948.1|2952.1|2946.1|4
1582680000000|2020-02-26 01:20:00|2954|2948|2954.1|2948.1|2954.1|2948.1|2952.1|2946.1|3
1582680300000|2020-02-26 01:25:00|2953.1|2947.1|2952.6|2946.6|2954|2948|2952|2946|5
1582680600000|2020-02-26 01:30:00|2953|2947|2954.1|2948.1|2955.1|2949.1|2952.6|2946.6|0
1582680900000|2020-02-26 01:35:00|2954.5|2948.5|2960.5|2954.5|2961.1|2955.1|2954.5|2948.5|3
1582681200000|2020-02-26 01:40:00|2961|2955|2957.5|2951.5|2961.1|2955.1|2957|2951|12
1582681500000|2020-02-26 01:45:00|2958|2952|2954.5|2948.5|2960|2954|2954.5|2948.5|2
1582681800000|2020-02-26 01:50:00|2954.6|2948.6|2955.5|2949.5|2958|2952|2954.6|2948.6|2
1582682100000|2020-02-26 01:55:00|2955.1|2949.1|2960.1|2954.1|2960.3|2954.3|2954.6|2948.6|2
1582682400000|2020-02-26 02:00:00|2959.1|2953.1|2957.1|2951.1|2960.1|2954.1|2956.6|2950.6|6
1582682700000|2020-02-26 02:05:00|2957.5|2951.5|2960.1|2954.1|2961|2955|2957.5|2951.5|2
1582683000000|2020-02-26 02:10:00|2961|2955|2960.1|2954.1|2961.1|2955.1|2960.1|2954.1|4
1582683300000|2020-02-26 02:15:00|2959.1|2953.1|2960.1|2954.1|2960.6|2954.6|2959.1|2953.1|2
1582683600000|2020-02-26 02:20:00|2959.8|2953.8|2960.5|2954.5|2961|2955|2959.8|2953.8|2
1582683900000|2020-02-26 02:25:00|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2960.1|2954.1|2
1582684200000|2020-02-26 02:30:00|2963.1|2957.1|2963.8|2957.8|2967.1|2961.1|2961.1|2955.1|28
1582684500000|2020-02-26 02:35:00|2964.1|2958.1|2964.1|2958.1|2967.1|2961.1|2963.1|2957.1|3
1582684800000|2020-02-26 02:40:00|2964.8|2958.8|2959.8|2953.8|2965.1|2959.1|2958.1|2952.1|30
1582685100000|2020-02-26 02:45:00|2959.3|2953.3|2958.8|2952.8|2960.1|2954.1|2956.8|2950.8|1
1582685400000|2020-02-26 02:50:00|2958.3|2952.3|2962.6|2956.6|2962.6|2956.6|2957.8|2951.8|6
1582685700000|2020-02-26 02:55:00|2962.5|2956.5|2960.1|2954.1|2963|2957|2959.5|2953.5|8
1582686000000|2020-02-26 03:00:00|2959|2953|2961.1|2955.1|2961.5|2955.5|2959|2953|4
1582686300000|2020-02-26 03:05:00|2961|2955|2959.2|2953.2|2961.5|2955.5|2959.1|2953.1|35
1582686600000|2020-02-26 03:10:00|2959.5|2953.5|2960.5|2954.5|2961|2955|2958.2|2952.2|0
1582686900000|2020-02-26 03:15:00|2961|2955|2956.2|2950.2|2961.5|2955.5|2956.2|2950.2|1
1582687200000|2020-02-26 03:20:00|2956.5|2950.5|2955.2|2949.2|2957.5|2951.5|2954.8|2948.8|3
1582687500000|2020-02-26 03:25:00|2955.7|2949.7|2957.2|2951.2|2957.3|2951.3|2955.5|2949.5|0
1582687800000|2020-02-26 03:30:00|2957|2951|2955.8|2949.8|2957.2|2951.2|2954.3|2948.3|3
1582688100000|2020-02-26 03:35:00|2955.3|2949.3|2957.2|2951.2|2958.3|2952.3|2955.3|2949.3|8
1582688400000|2020-02-26 03:40:00|2956.8|2950.8|2956.3|2950.3|2957.2|2951.2|2956.3|2950.3|0
1582689000000|2020-02-26 03:50:00|2955.3|2949.3|2957.2|2951.2|2957.2|2951.2|2955.3|2949.3|0
1582689300000|2020-02-26 03:55:00|2957.5|2951.5|2959.2|2953.2|2960.2|2954.2|2957.5|2951.5|2
1582689600000|2020-02-26 04:00:00|2958.3|2952.3|2958.2|2952.2|2958.3|2952.3|2957.7|2951.7|1
1582689900000|2020-02-26 04:05:00|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2954.7|2948.7|2
1582690200000|2020-02-26 04:10:00|2956.2|2950.2|2955.8|2949.8|2956.2|2950.2|2955.8|2949.8|0
1582690500000|2020-02-26 04:15:00|2955.7|2949.7|2954.7|2948.7|2955.7|2949.7|2953.3|2947.3|4
1582690800000|2020-02-26 04:20:00|2955|2949|2955.2|2949.2|2956.2|2950.2|2954.2|2948.2|0
1582691100000|2020-02-26 04:25:00|2955.6|2949.6|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|0
1582691700000|2020-02-26 04:35:00|2955.2|2949.2|2955.7|2949.7|2956.2|2950.2|2955.2|2949.2|0
1582692000000|2020-02-26 04:40:00|2956.2|2950.2|2956.6|2950.6|2956.7|2950.7|2956.2|2950.2|0
1582692300000|2020-02-26 04:45:00|2956.7|2950.7|2958.2|2952.2|2958.2|2952.2|2956.2|2950.2|2
1582692600000|2020-02-26 04:50:00|2957.3|2951.3|2957.2|2951.2|2957.3|2951.3|2957.2|2951.2|0
1582692900000|2020-02-26 04:55:00|2956.8|2950.8|2955.2|2949.2|2956.8|2950.8|2955.2|2949.2|2
1582693200000|2020-02-26 05:00:00|2954.8|2948.8|2954.7|2948.7|2955.2|2949.2|2954.7|2948.7|0
1582693500000|2020-02-26 05:05:00|2955.2|2949.2|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|0
1582693800000|2020-02-26 05:10:00|2955.2|2949.2|2955.7|2949.7|2955.8|2949.8|2955.2|2949.2|0
1582694100000|2020-02-26 05:15:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|0
1582694400000|2020-02-26 05:20:00|2955.3|2949.3|2956.2|2950.2|2956.2|2950.2|2955.3|2949.3|0
1582694700000|2020-02-26 05:25:00|2956.1|2950.1|2955.3|2949.3|2956.1|2950.1|2955.3|2949.3|0
1582695000000|2020-02-26 05:30:00|2955.2|2949.2|2955.2|2949.2|2955.3|2949.3|2953.2|2947.2|13
1582695300000|2020-02-26 05:35:00|2954.9|2948.9|2953.2|2947.2|2954.9|2948.9|2952.2|2946.2|0
1582695600000|2020-02-26 05:40:00|2953.6|2947.6|2954.2|2948.2|2955.7|2949.7|2953.2|2947.2|2
1582695900000|2020-02-26 05:45:00|2953.9|2947.9|2953.2|2947.2|2954.2|2948.2|2952.2|2946.2|3
1582696200000|2020-02-26 05:50:00|2952.7|2946.7|2952.7|2946.7|2953.6|2947.6|2952.2|2946.2|1
1582696500000|2020-02-26 05:55:00|2952.9|2946.9|2953.2|2947.2|2954.2|2948.2|2952.2|2946.2|0
1582696800000|2020-02-26 06:00:00|2952.9|2946.9|2955.2|2949.2|2955.2|2949.2|2952.2|2946.2|0
1582697100000|2020-02-26 06:05:00|2954.9|2948.9|2953.2|2947.2|2954.9|2948.9|2952.2|2946.2|0
1582697400000|2020-02-26 06:10:00|2953.7|2947.7|2951.9|2945.9|2954.6|2948.6|2951.9|2945.9|4
1582697700000|2020-02-26 06:15:00|2951.4|2945.4|2949.1|2943.1|2951.4|2945.4|2948.2|2942.2|11
1582698000000|2020-02-26 06:20:00|2948.6|2942.6|2951.1|2945.1|2951.2|2945.2|2948.2|2942.2|9
1582698300000|2020-02-26 06:25:00|2951.2|2945.2|2952.1|2946.1|2952.6|2946.6|2951.2|2945.2|0
1582698600000|2020-02-26 06:30:00|2951.6|2945.6|2951.1|2945.1|2951.6|2945.6|2948.2|2942.2|11
1582698900000|2020-02-26 06:35:00|2951|2945|2952.6|2946.6|2954.1|2948.1|2948.2|2942.2|1
1582699200000|2020-02-26 06:40:00|2952.2|2946.2|2955.6|2949.6|2956.1|2950.1|2952.2|2946.2|0
1582699500000|2020-02-26 06:45:00|2956.1|2950.1|2955.6|2949.6|2957.1|2951.1|2954.7|2948.7|0
1582699800000|2020-02-26 06:50:00|2955.8|2949.8|2960.3|2954.3|2962.3|2956.3|2955.8|2949.8|15
1582700100000|2020-02-26 06:55:00|2959.4|2953.4|2957.3|2951.3|2960.3|2954.3|2955.6|2949.6|2
1582700400000|2020-02-26 07:00:00|2957.1|2951.1|2959.1|2953.1|2959.1|2953.1|2955.1|2949.1|31
1582700700000|2020-02-26 07:05:00|2958.6|2952.6|2967.3|2961.3|2968.6|2962.6|2958.6|2952.6|15
1582701000000|2020-02-26 07:10:00|2966.8|2960.8|2964.3|2958.3|2968.3|2962.3|2964.3|2958.3|17
1582701300000|2020-02-26 07:15:00|2964.1|2958.1|2962.3|2956.3|2965.3|2959.3|2962.3|2956.3|12
1582701600000|2020-02-26 07:20:00|2962.1|2956.1|2961.1|2955.1|2962.1|2956.1|2961.1|2955.1|0
1582701900000|2020-02-26 07:25:00|2959.6|2953.6|2966.3|2960.3|2966.3|2960.3|2959.6|2953.6|65
1582702200000|2020-02-26 07:30:00|2965.4|2959.4|2963.8|2957.8|2965.4|2959.4|2962.8|2956.8|9
1582702500000|2020-02-26 07:35:00|2963.9|2957.9|2964.3|2958.3|2965.4|2959.4|2963.4|2957.4|1
1582702800000|2020-02-26 07:40:00|2963.9|2957.9|2960.9|2954.9|2963.9|2957.9|2960.8|2954.8|0
1582703100000|2020-02-26 07:45:00|2960.6|2954.6|2965.1|2959.1|2965.1|2959.1|2960.3|2954.3|2
1582703400000|2020-02-26 07:50:00|2965.3|2959.3|2965.1|2959.1|2965.3|2959.3|2963.3|2957.3|0
1582703700000|2020-02-26 07:55:00|2965.3|2959.3|2966.9|2960.9|2968.3|2962.3|2965.3|2959.3|27
1582704000000|2020-02-26 08:00:00|2967.3|2961.3|2963.3|2957.3|2967.3|2961.3|2961.7|2955.7|8
1582704300000|2020-02-26 08:05:00|2963.2|2957.2|2964.9|2958.9|2965.3|2959.3|2963.2|2957.2|0
1582704600000|2020-02-26 08:10:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2963.3|2957.3|0
1582704900000|2020-02-26 08:15:00|2963.9|2957.9|2960.3|2954.3|2964.3|2958.3|2960.3|2954.3|40
1582705200000|2020-02-26 08:20:00|2959.9|2953.9|2957.9|2951.9|2960.3|2954.3|2957.3|2951.3|0
1582705500000|2020-02-26 08:25:00|2957.4|2951.4|2957.3|2951.3|2957.9|2951.9|2955.4|2949.4|165
1582705800000|2020-02-26 08:30:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2956.3|2950.3|0
1582706100000|2020-02-26 08:35:00|2956.7|2950.7|2955.3|2949.3|2957.3|2951.3|2954.3|2948.3|29
1582706400000|2020-02-26 08:40:00|2954.7|2948.7|2953.3|2947.3|2955.3|2949.3|2951.7|2945.7|94
1582706700000|2020-02-26 08:45:00|2953.7|2947.7|2951.2|2945.2|2953.7|2947.7|2950.2|2944.2|20
1582707000000|2020-02-26 08:50:00|2951.7|2945.7|2953.3|2947.3|2954.2|2948.2|2951.7|2945.7|5
1582707300000|2020-02-26 08:55:00|2953.2|2947.2|2948.2|2942.2|2953.7|2947.7|2946.7|2940.7|147
1582707600000|2020-02-26 09:00:00|2948|2942|2942.7|2936.7|2948|2942|2942.2|2936.2|12
1582707900000|2020-02-26 09:05:00|2942.3|2936.3|2940.2|2934.2|2942.7|2936.7|2938.3|2932.3|86
1582708200000|2020-02-26 09:10:00|2940.7|2934.7|2942.7|2936.7|2943.2|2937.2|2940.3|2934.3|9
1582708500000|2020-02-26 09:15:00|2942.2|2936.2|2942.3|2936.3|2943.7|2937.7|2940.3|2934.3|9
1582708800000|2020-02-26 09:20:00|2942.2|2936.2|2940.7|2934.7|2942.7|2936.7|2938.2|2932.2|11
1582709100000|2020-02-26 09:25:00|2941.2|2935.2|2934.3|2928.3|2942.2|2936.2|2934.3|2928.3|110
1582709400000|2020-02-26 09:30:00|2933.3|2927.3|2934.3|2928.3|2934.5|2928.5|2932.3|2926.3|8
1582709700000|2020-02-26 09:35:00|2934.5|2928.5|2940.3|2934.3|2942.7|2936.7|2934.5|2928.5|4
1582710000000|2020-02-26 09:40:00|2940.7|2934.7|2941.3|2935.3|2944.3|2938.3|2940.3|2934.3|54
1582710300000|2020-02-26 09:45:00|2941|2935|2935.3|2929.3|2941.3|2935.3|2934.8|2928.8|25
1582710600000|2020-02-26 09:50:00|2936.3|2930.3|2939.3|2933.3|2939.3|2933.3|2936.3|2930.3|1
1582710900000|2020-02-26 09:55:00|2938.7|2932.7|2938.7|2932.7|2941.3|2935.3|2938.3|2932.3|26
1582711200000|2020-02-26 10:00:00|2939.2|2933.2|2943.8|2937.8|2944.3|2938.3|2939.2|2933.2|6
1582711500000|2020-02-26 10:05:00|2944.2|2938.2|2946.3|2940.3|2948.2|2942.2|2944.2|2938.2|184
1582711800000|2020-02-26 10:10:00|2946.2|2940.2|2945.7|2939.7|2946.5|2940.5|2945.3|2939.3|15
1582712100000|2020-02-26 10:15:00|2946.2|2940.2|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|0
1582712400000|2020-02-26 10:20:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|2
1582712700000|2020-02-26 10:25:00|2945.3|2939.3|2946.3|2940.3|2946.5|2940.5|2945.3|2939.3|1
1582713000000|2020-02-26 10:30:00|2946.2|2940.2|2943.7|2937.7|2946.2|2940.2|2943.2|2937.2|8
1582713300000|2020-02-26 10:35:00|2943.9|2937.9|2944.4|2938.4|2945.2|2939.2|2943.2|2937.2|5
1582713600000|2020-02-26 10:40:00|2944.7|2938.7|2943.7|2937.7|2945.4|2939.4|2943.4|2937.4|1
1582713900000|2020-02-26 10:45:00|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2941.4|2935.4|32
1582714200000|2020-02-26 10:50:00|2943.4|2937.4|2944|2938|2944.4|2938.4|2943.4|2937.4|6
1582714500000|2020-02-26 10:55:00|2944.4|2938.4|2943.2|2937.2|2944.4|2938.4|2943.2|2937.2|0
1582714800000|2020-02-26 11:00:00|2943.4|2937.4|2944.4|2938.4|2944.4|2938.4|2943.4|2937.4|3
1582715100000|2020-02-26 11:05:00|2944|2938|2944.4|2938.4|2944.5|2938.5|2943.9|2937.9|4
1582715400000|2020-02-26 11:10:00|2943.4|2937.4|2943.5|2937.5|2944.5|2938.5|2942.9|2936.9|242
1582715700000|2020-02-26 11:15:00|2944|2938|2943.5|2937.5|2944.4|2938.4|2943.5|2937.5|1
1582716000000|2020-02-26 11:20:00|2943.9|2937.9|2948.4|2942.4|2948.5|2942.5|2943.9|2937.9|2
1582716300000|2020-02-26 11:25:00|2948|2942|2947|2941|2948.4|2942.4|2946.5|2940.5|1
1582716600000|2020-02-26 11:30:00|2946.9|2940.9|2946.4|2940.4|2946.9|2940.9|2945.4|2939.4|1
1582716900000|2020-02-26 11:35:00|2945.9|2939.9|2948.4|2942.4|2948.4|2942.4|2945.4|2939.4|2
1582717200000|2020-02-26 11:40:00|2947.4|2941.4|2948.4|2942.4|2948.4|2942.4|2946.4|2940.4|2
1582717500000|2020-02-26 11:45:00|2948.5|2942.5|2949.4|2943.4|2950.4|2944.4|2948.5|2942.5|0
1582717800000|2020-02-26 11:50:00|2949.5|2943.5|2948.4|2942.4|2950.3|2944.3|2948.4|2942.4|0
1582718100000|2020-02-26 11:55:00|2948|2942|2945.4|2939.4|2948.3|2942.3|2945.4|2939.4|0
1582718400000|2020-02-26 12:00:00|2945|2939|2944.8|2938.8|2946.4|2940.4|2943.4|2937.4|100
1582718700000|2020-02-26 12:05:00|2944.9|2938.9|2950.4|2944.4|2950.4|2944.4|2944.4|2938.4|1
1582719000000|2020-02-26 12:10:00|2951.3|2945.3|2952.4|2946.4|2953.3|2947.3|2949.4|2943.4|15
1582719300000|2020-02-26 12:15:00|2951.4|2945.4|2949.4|2943.4|2952.4|2946.4|2949.4|2943.4|0
1582719600000|2020-02-26 12:20:00|2948.9|2942.9|2947.4|2941.4|2949.4|2943.4|2947.4|2941.4|0
1582719900000|2020-02-26 12:25:00|2946.5|2940.5|2943.4|2937.4|2946.5|2940.5|2943.4|2937.4|0
1582720200000|2020-02-26 12:30:00|2943|2937|2945|2939|2945.4|2939.4|2942.4|2936.4|0
1582720500000|2020-02-26 12:35:00|2945.4|2939.4|2942.4|2936.4|2945.4|2939.4|2941.4|2935.4|1
1582720800000|2020-02-26 12:40:00|2942.8|2936.8|2943.4|2937.4|2944.4|2938.4|2941.4|2935.4|102
1582721100000|2020-02-26 12:45:00|2943|2937|2946|2940|2946.4|2940.4|2942.4|2936.4|0
1582721400000|2020-02-26 12:50:00|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2945.4|2939.4|181
1582721700000|2020-02-26 12:55:00|2946|2940|2948.4|2942.4|2948.4|2942.4|2945.5|2939.5|2
1582722000000|2020-02-26 13:00:00|2948|2942|2952.4|2946.4|2952.4|2946.4|2948|2942|5
1582722300000|2020-02-26 13:05:00|2951.9|2945.9|2948.6|2942.6|2953.8|2947.8|2948.6|2942.6|5
1582722600000|2020-02-26 13:10:00|2948.4|2942.4|2948.8|2942.8|2949.8|2943.8|2946.6|2940.6|22
1582722900000|2020-02-26 13:15:00|2948.9|2942.9|2950.8|2944.8|2950.9|2944.9|2948.4|2942.4|15
1582723200000|2020-02-26 13:20:00|2951.3|2945.3|2950.6|2944.6|2951.4|2945.4|2948.6|2942.6|142
1582723500000|2020-02-26 13:25:00|2951.1|2945.1|2949.4|2943.4|2951.4|2945.4|2948.9|2942.9|23
1582723800000|2020-02-26 13:30:00|2949.3|2943.3|2948.4|2942.4|2951.3|2945.3|2948.4|2942.4|4
1582724100000|2020-02-26 13:35:00|2948.1|2942.1|2951.4|2945.4|2951.4|2945.4|2947.9|2941.9|1
1582724400000|2020-02-26 13:40:00|2952.1|2946.1|2953.1|2947.1|2953.1|2947.1|2948.6|2942.6|544
1582727400000|2020-02-26 14:30:00|2952.6|2946.6|2937.3|2931.3|2958.5|2952.5|2935.5|2929.5|769
1582727700000|2020-02-26 14:35:00|2937|2931|2939.3|2933.3|2943.5|2937.5|2935.3|2929.3|554
1582728000000|2020-02-26 14:40:00|2939.5|2933.5|2940.5|2934.5|2946.3|2940.3|2937.6|2931.6|587
1582728300000|2020-02-26 14:45:00|2940.3|2934.3|2938.8|2932.8|2942.2|2936.2|2937.5|2931.5|51
1582728600000|2020-02-26 14:50:00|2939.3|2933.3|2935.3|2929.3|2940.3|2934.3|2935.3|2929.3|1665
1582728900000|2020-02-26 14:55:00|2935|2929|2928.3|2922.3|2935|2929|2927|2921|1145
1582729200000|2020-02-26 15:00:00|2928.6|2922.6|2926.5|2920.5|2931.3|2925.3|2926.3|2920.3|586
1582729500000|2020-02-26 15:05:00|2925.6|2919.6|2923.2|2917.2|2926.2|2920.2|2920.8|2914.8|2152
1582729800000|2020-02-26 15:10:00|2922.1|2916.1|2926.8|2920.8|2927.2|2921.2|2922.1|2916.1|1307
1582730100000|2020-02-26 15:15:00|2926.3|2920.3|2926.1|2920.1|2929.2|2923.2|2923.4|2917.4|11
1582730400000|2020-02-26 15:20:00|2926.2|2920.2|2928.2|2922.2|2929.4|2923.4|2925.2|2919.2|115
1582730700000|2020-02-26 15:25:00|2928.7|2922.7|2932.2|2926.2|2935.2|2929.2|2928.2|2922.2|68
1582731000000|2020-02-26 15:30:00|2932.1|2926.1|2935.2|2929.2|2936.2|2930.2|2929.4|2923.4|613
1582731300000|2020-02-26 15:35:00|2936.2|2930.2|2940.2|2934.2|2942.2|2936.2|2935.2|2929.2|509
1582731600000|2020-02-26 15:40:00|2939.4|2933.4|2944.4|2938.4|2946.2|2940.2|2938.2|2932.2|114
1582731900000|2020-02-26 15:45:00|2944.9|2938.9|2949.2|2943.2|2952.1|2946.1|2942.4|2936.4|169
1582732200000|2020-02-26 15:50:00|2950.1|2944.1|2939.4|2933.4|2951.2|2945.2|2938.6|2932.6|2336
1582732500000|2020-02-26 15:55:00|2940.4|2934.4|2940.6|2934.6|2945.5|2939.5|2938|2932|2597
1582732800000|2020-02-26 16:00:00|2939.6|2933.6|2944.1|2938.1|2944.5|2938.5|2938.6|2932.6|1198
1582733100000|2020-02-26 16:05:00|2944|2938|2940.5|2934.5|2944.5|2938.5|2939.5|2933.5|639
1582733400000|2020-02-26 16:10:00|2939.6|2933.6|2939.4|2933.4|2941.5|2935.5|2935.6|2929.6|221
1582733700000|2020-02-26 16:15:00|2939|2933|2946.5|2940.5|2947.4|2941.4|2938.4|2932.4|197
1582734000000|2020-02-26 16:20:00|2946.6|2940.6|2950.5|2944.5|2952.4|2946.4|2945.4|2939.4|53
1582734300000|2020-02-26 16:25:00|2950.4|2944.4|2945.9|2939.9|2950.4|2944.4|2945.5|2939.5|36
1582734600000|2020-02-26 16:30:00|2946.4|2940.4|2948.5|2942.5|2949|2943|2944.5|2938.5|104
1582734900000|2020-02-26 16:35:00|2948.6|2942.6|2950.4|2944.4|2951.5|2945.5|2947.6|2941.6|818
1582735200000|2020-02-26 16:40:00|2949.5|2943.5|2949.5|2943.5|2952.5|2946.5|2949.5|2943.5|232
1582735500000|2020-02-26 16:45:00|2949|2943|2945.8|2939.8|2949|2943|2944.7|2938.7|1311
1582735800000|2020-02-26 16:50:00|2944.9|2938.9|2941.8|2935.8|2944.9|2938.9|2940.9|2934.9|19
1582736100000|2020-02-26 16:55:00|2941.9|2935.9|2949.7|2943.7|2951.7|2945.7|2941.7|2935.7|139
1582736400000|2020-02-26 17:00:00|2948.9|2942.9|2945.5|2939.5|2950.7|2944.7|2944.5|2938.5|2073
1582736700000|2020-02-26 17:05:00|2944.7|2938.7|2946.5|2940.5|2947.5|2941.5|2943.5|2937.5|20
1582737000000|2020-02-26 17:10:00|2945.7|2939.7|2945.5|2939.5|2946.9|2940.9|2943.5|2937.5|39
1582737300000|2020-02-26 17:15:00|2945.4|2939.4|2941.5|2935.5|2945.4|2939.4|2939.5|2933.5|12
1582737600000|2020-02-26 17:20:00|2941.4|2935.4|2938.5|2932.5|2941.5|2935.5|2937.4|2931.4|59
1582737900000|2020-02-26 17:25:00|2939.9|2933.9|2936.4|2930.4|2939.9|2933.9|2935.5|2929.5|156
1582738200000|2020-02-26 17:30:00|2936.7|2930.7|2941.4|2935.4|2941.4|2935.4|2936.7|2930.7|55
1582738500000|2020-02-26 17:35:00|2941.5|2935.5|2948.5|2942.5|2948.5|2942.5|2940.5|2934.5|122
1582738800000|2020-02-26 17:40:00|2947.7|2941.7|2941.5|2935.5|2947.7|2941.7|2940.7|2934.7|64
1582739100000|2020-02-26 17:45:00|2941.7|2935.7|2941.4|2935.4|2943|2937|2940.4|2934.4|348
1582739400000|2020-02-26 17:50:00|2941.3|2935.3|2939.6|2933.6|2942.9|2936.9|2939.4|2933.4|497
1582739700000|2020-02-26 17:55:00|2939.4|2933.4|2939.4|2933.4|2941.4|2935.4|2935.6|2929.6|300
1582740000000|2020-02-26 18:00:00|2939.6|2933.6|2939.6|2933.6|2940.6|2934.6|2939.4|2933.4|348
1582740300000|2020-02-26 18:05:00|2940.3|2934.3|2936.6|2930.6|2940.4|2934.4|2935.6|2929.6|70
1582740600000|2020-02-26 18:10:00|2936.7|2930.7|2939.6|2933.6|2939.6|2933.6|2936.7|2930.7|1013
1582740900000|2020-02-26 18:15:00|2939.7|2933.7|2941.4|2935.4|2941.4|2935.4|2938.6|2932.6|40
1582741200000|2020-02-26 18:20:00|2941.1|2935.1|2937.6|2931.6|2941.4|2935.4|2936.6|2930.6|1036
1582741500000|2020-02-26 18:25:00|2936.6|2930.6|2939.4|2933.4|2940.4|2934.4|2935.6|2929.6|41
1582741800000|2020-02-26 18:30:00|2939.6|2933.6|2936.6|2930.6|2939.6|2933.6|2935.7|2929.7|136
1582742100000|2020-02-26 18:35:00|2935.7|2929.7|2935.4|2929.4|2935.9|2929.9|2933.4|2927.4|529
1582742400000|2020-02-26 18:40:00|2935.2|2929.2|2934.4|2928.4|2935.4|2929.4|2932.4|2926.4|93
1582742700000|2020-02-26 18:45:00|2935.4|2929.4|2934.6|2928.6|2936.7|2930.7|2933.4|2927.4|301
1582743000000|2020-02-26 18:50:00|2934.7|2928.7|2941.6|2935.6|2942.1|2936.1|2933.7|2927.7|928
1582743300000|2020-02-26 18:55:00|2941.1|2935.1|2935.6|2929.6|2941.1|2935.1|2935.6|2929.6|1278
1582743600000|2020-02-26 19:00:00|2935.7|2929.7|2937.7|2931.7|2937.7|2931.7|2934.7|2928.7|328
1582743900000|2020-02-26 19:05:00|2937.6|2931.6|2937.5|2931.5|2942.5|2936.5|2937.1|2931.1|729
1582744200000|2020-02-26 19:10:00|2936.6|2930.6|2937.7|2931.7|2939.7|2933.7|2935.5|2929.5|558
1582744500000|2020-02-26 19:15:00|2938.6|2932.6|2940.2|2934.2|2941.2|2935.2|2934.7|2928.7|786
1582765200000|2020-02-27 01:00:00|2935.9|2929.9|2940.9|2934.9|2945.9|2939.9|2935.7|2929.7|671
1582765500000|2020-02-27 01:05:00|2940.7|2934.7|2946.9|2940.9|2947.9|2941.9|2940.7|2934.7|64
1582765800000|2020-02-27 01:10:00|2946.7|2940.7|2940.9|2934.9|2947.9|2941.9|2940.9|2934.9|44
1582766100000|2020-02-27 01:15:00|2941.4|2935.4|2945.4|2939.4|2945.9|2939.9|2941.4|2935.4|7
1582766400000|2020-02-27 01:20:00|2945.3|2939.3|2942.9|2936.9|2945.3|2939.3|2942.4|2936.4|1
1582766700000|2020-02-27 01:25:00|2942.8|2936.8|2944.4|2938.4|2944.4|2938.4|2941.3|2935.3|1
1582767000000|2020-02-27 01:30:00|2944.3|2938.3|2943.4|2937.4|2948.9|2942.9|2941.9|2935.9|3
1582767300000|2020-02-27 01:35:00|2942.8|2936.8|2941.8|2935.8|2943.9|2937.9|2940.9|2934.9|0
1582767600000|2020-02-27 01:40:00|2941.4|2935.4|2942.4|2936.4|2943.9|2937.9|2941.4|2935.4|0
1582767900000|2020-02-27 01:45:00|2941.9|2935.9|2941.4|2935.4|2943.8|2937.8|2940.9|2934.9|0
1582768200000|2020-02-27 01:50:00|2941.3|2935.3|2936.3|2930.3|2942.9|2936.9|2936.3|2930.3|6
1582768500000|2020-02-27 01:55:00|2936.9|2930.9|2937.4|2931.4|2939.9|2933.9|2936.9|2930.9|9
1582768800000|2020-02-27 02:00:00|2937.3|2931.3|2937.4|2931.4|2938.9|2932.9|2935.8|2929.8|13
1582769100000|2020-02-27 02:05:00|2937.9|2931.9|2938.9|2932.9|2939.9|2933.9|2937.8|2931.8|1
1582769400000|2020-02-27 02:10:00|2938.8|2932.8|2936.8|2930.8|2938.9|2932.9|2936.3|2930.3|19
1582769700000|2020-02-27 02:15:00|2936.9|2930.9|2935.9|2929.9|2937.4|2931.4|2935.9|2929.9|0
1582770000000|2020-02-27 02:20:00|2936.8|2930.8|2935.4|2929.4|2936.8|2930.8|2934.9|2928.9|0
1582770300000|2020-02-27 02:25:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2934.9|2928.9|0
1582770600000|2020-02-27 02:30:00|2934.8|2928.8|2935.4|2929.4|2936.2|2930.2|2930.8|2924.8|44
1582770900000|2020-02-27 02:35:00|2935|2929|2939.4|2933.4|2939.4|2933.4|2933.4|2927.4|3
1582771200000|2020-02-27 02:40:00|2939.9|2933.9|2941.4|2935.4|2942.9|2936.9|2939.4|2933.4|21
1582771500000|2020-02-27 02:45:00|2941.3|2935.3|2942.4|2936.4|2942.4|2936.4|2939.4|2933.4|1
1582771800000|2020-02-27 02:50:00|2942.8|2936.8|2944.9|2938.9|2945.8|2939.8|2942.4|2936.4|2
1582772100000|2020-02-27 02:55:00|2944.4|2938.4|2941.9|2935.9|2944.8|2938.8|2941.4|2935.4|3
1582772400000|2020-02-27 03:00:00|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2937.9|2931.9|0
1582772700000|2020-02-27 03:05:00|2940.8|2934.8|2939.4|2933.4|2941.4|2935.4|2938.9|2932.9|0
1582773000000|2020-02-27 03:10:00|2938.9|2932.9|2938.9|2932.9|2939.4|2933.4|2936.4|2930.4|7
1582773300000|2020-02-27 03:15:00|2938.4|2932.4|2941.4|2935.4|2941.8|2935.8|2935.9|2929.9|1
1582773600000|2020-02-27 03:20:00|2941.3|2935.3|2938.4|2932.4|2941.4|2935.4|2937.8|2931.8|0
1582773900000|2020-02-27 03:25:00|2939.4|2933.4|2940.4|2934.4|2940.9|2934.9|2937.8|2931.8|3
1582774200000|2020-02-27 03:30:00|2940.8|2934.8|2936.9|2930.9|2940.8|2934.8|2936.4|2930.4|11
1582774500000|2020-02-27 03:35:00|2936.4|2930.4|2934.4|2928.4|2936.4|2930.4|2933.9|2927.9|8
1582774800000|2020-02-27 03:40:00|2934.3|2928.3|2936.4|2930.4|2936.4|2930.4|2933.9|2927.9|0
1582775100000|2020-02-27 03:45:00|2935.9|2929.9|2934.4|2928.4|2936.4|2930.4|2933.9|2927.9|0
1582775400000|2020-02-27 03:50:00|2934.3|2928.3|2934.4|2928.4|2934.4|2928.4|2933.9|2927.9|0
1582775700000|2020-02-27 03:55:00|2934.8|2928.8|2935.5|2929.5|2936|2930|2934.8|2928.8|45
1582776000000|2020-02-27 04:00:00|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1582776300000|2020-02-27 04:05:00|2934.8|2928.8|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|21
1582776600000|2020-02-27 04:10:00|2935.8|2929.8|2935.3|2929.3|2937|2931|2935|2929|3
1582776900000|2020-02-27 04:15:00|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1582777200000|2020-02-27 04:20:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2934|2928|1
1582777500000|2020-02-27 04:25:00|2934.8|2928.8|2934.5|2928.5|2935|2929|2934|2928|0
1582777800000|2020-02-27 04:30:00|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|2
1582778100000|2020-02-27 04:35:00|2933|2927|2932.5|2926.5|2933|2927|2932|2926|1
1582778400000|2020-02-27 04:40:00|2932.3|2926.3|2933.5|2927.5|2933.8|2927.8|2932.3|2926.3|0
1582778700000|2020-02-27 04:45:00|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|0
1582779000000|2020-02-27 04:50:00|2932.5|2926.5|2932.5|2926.5|2933|2927|2932|2926|6
1582779300000|2020-02-27 04:55:00|2932.9|2926.9|2930.9|2924.9|2932.9|2926.9|2930.9|2924.9|6
1582779600000|2020-02-27 05:00:00|2931|2925|2931.5|2925.5|2932.5|2926.5|2930.9|2924.9|1
1582779900000|2020-02-27 05:05:00|2932.5|2926.5|2934|2928|2934|2928|2932.5|2926.5|0
1582780200000|2020-02-27 05:10:00|2934.1|2928.1|2934.4|2928.4|2935.9|2929.9|2934.1|2928.1|3
1582780500000|2020-02-27 05:15:00|2933.9|2927.9|2933.5|2927.5|2934|2928|2932.9|2926.9|5
1582780800000|2020-02-27 05:20:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.4|2927.4|1
1582781100000|2020-02-27 05:25:00|2934|2928|2932.9|2926.9|2934|2928|2932.9|2926.9|1
1582781400000|2020-02-27 05:30:00|2933.2|2927.2|2933.4|2927.4|2933.9|2927.9|2931.9|2925.9|7
1582781700000|2020-02-27 05:35:00|2933.9|2927.9|2936.9|2930.9|2936.9|2930.9|2933.2|2927.2|10
1582782000000|2020-02-27 05:40:00|2936.5|2930.5|2934.9|2928.9|2936.9|2930.9|2934.9|2928.9|1
1582782300000|2020-02-27 05:45:00|2935|2929|2937.4|2931.4|2937.8|2931.8|2935|2929|3
1582782600000|2020-02-27 05:50:00|2937.8|2931.8|2938.5|2932.5|2940|2934|2937.5|2931.5|6
1582782900000|2020-02-27 05:55:00|2939|2933|2937.5|2931.5|2940|2934|2937.5|2931.5|3
1582783200000|2020-02-27 06:00:00|2937.9|2931.9|2936|2930|2938|2932|2934|2928|3
1582783500000|2020-02-27 06:05:00|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2934.5|2928.5|2
1582783800000|2020-02-27 06:10:00|2936.4|2930.4|2934|2928|2936.4|2930.4|2934|2928|2
1582784100000|2020-02-27 06:15:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934|2928|1
1582784400000|2020-02-27 06:20:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|1
1582784700000|2020-02-27 06:25:00|2934.9|2928.9|2935|2929|2935.9|2929.9|2933.9|2927.9|1
1582785000000|2020-02-27 06:30:00|2936|2930|2938|2932|2938.9|2932.9|2933.9|2927.9|29
1582785300000|2020-02-27 06:35:00|2937.5|2931.5|2937.5|2931.5|2939.4|2933.4|2936.5|2930.5|0
1582785600000|2020-02-27 06:40:00|2937.9|2931.9|2937.9|2931.9|2938|2932|2935.9|2929.9|0
1582785900000|2020-02-27 06:45:00|2937.5|2931.5|2937.9|2931.9|2937.9|2931.9|2937.5|2931.5|0
1582786200000|2020-02-27 06:50:00|2937.5|2931.5|2933.9|2927.9|2937.5|2931.5|2932.9|2926.9|1
1582786500000|2020-02-27 06:55:00|2934|2928|2936.9|2930.9|2937.9|2931.9|2934|2928|0
1582786800000|2020-02-27 07:00:00|2937|2931|2938.9|2932.9|2939|2933|2937|2931|4
1582787100000|2020-02-27 07:05:00|2939|2933|2939|2933|2940.8|2934.8|2938|2932|15
1582787400000|2020-02-27 07:10:00|2939.9|2933.9|2940|2934|2941.5|2935.5|2939.5|2933.5|2
1582787700000|2020-02-27 07:15:00|2940.5|2934.5|2941.5|2935.5|2941.5|2935.5|2939.5|2933.5|1
1582788000000|2020-02-27 07:20:00|2940.9|2934.9|2938.5|2932.5|2941|2935|2938.4|2932.4|12
1582788300000|2020-02-27 07:25:00|2938.7|2932.7|2938.5|2932.5|2940|2934|2938|2932|0
1582788600000|2020-02-27 07:30:00|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2935.4|2929.4|8
1582788900000|2020-02-27 07:35:00|2938.9|2932.9|2943.9|2937.9|2945.5|2939.5|2938.9|2932.9|10
1582789200000|2020-02-27 07:40:00|2943|2937|2941.6|2935.6|2943|2937|2940.1|2934.1|2
1582789500000|2020-02-27 07:45:00|2941.9|2935.9|2943.9|2937.9|2944.6|2938.6|2941.9|2935.9|3
1582789800000|2020-02-27 07:50:00|2943.1|2937.1|2943.6|2937.6|2944.6|2938.6|2941.6|2935.6|0
1582790100000|2020-02-27 07:55:00|2943.9|2937.9|2944.6|2938.6|2945.1|2939.1|2940.9|2934.9|5
1582790400000|2020-02-27 08:00:00|2944.9|2938.9|2943.6|2937.6|2945.9|2939.9|2942.9|2936.9|9
1582790700000|2020-02-27 08:05:00|2943.1|2937.1|2938.9|2932.9|2944.9|2938.9|2938.9|2932.9|7
1582791000000|2020-02-27 08:10:00|2939.1|2933.1|2940.9|2934.9|2944.9|2938.9|2938.9|2932.9|3
1582791300000|2020-02-27 08:15:00|2941.9|2935.9|2945.9|2939.9|2946.9|2940.9|2941.4|2935.4|3
1582791600000|2020-02-27 08:20:00|2946.9|2940.9|2942.6|2936.6|2947.1|2941.1|2942.6|2936.6|1
1582791900000|2020-02-27 08:25:00|2942.9|2936.9|2943.9|2937.9|2943.9|2937.9|2940.6|2934.6|6
1582792200000|2020-02-27 08:30:00|2944.4|2938.4|2943|2937|2944.6|2938.6|2941.1|2935.1|4
1582792500000|2020-02-27 08:35:00|2943.1|2937.1|2942|2936|2944.1|2938.1|2942|2936|0
1582792800000|2020-02-27 08:40:00|2942.6|2936.6|2942|2936|2943|2937|2941|2935|0
1582793100000|2020-02-27 08:45:00|2941|2935|2943|2937|2943|2937|2941|2935|5
1582793400000|2020-02-27 08:50:00|2943.1|2937.1|2951.3|2945.3|2951.3|2945.3|2943.1|2937.1|0
1582793700000|2020-02-27 08:55:00|2951.5|2945.5|2955.5|2949.5|2958|2952|2951|2945|22
1582794000000|2020-02-27 09:00:00|2955.6|2949.6|2957|2951|2960|2954|2955|2949|3
1582794300000|2020-02-27 09:05:00|2957.2|2951.2|2959|2953|2963|2957|2957.2|2951.2|2
1582794600000|2020-02-27 09:10:00|2959.1|2953.1|2961|2955|2962.3|2956.3|2958|2952|0
1582794900000|2020-02-27 09:15:00|2960|2954|2962.5|2956.5|2962.8|2956.8|2959.6|2953.6|2
1582795200000|2020-02-27 09:20:00|2962.1|2956.1|2962|2956|2963.1|2957.1|2960|2954|0
1582795500000|2020-02-27 09:25:00|2961.5|2955.5|2961.1|2955.1|2962|2956|2958.6|2952.6|7
1582795800000|2020-02-27 09:30:00|2961|2955|2959.6|2953.6|2961|2955|2956.1|2950.1|31
1582796100000|2020-02-27 09:35:00|2959.5|2953.5|2957|2951|2959.5|2953.5|2955|2949|5
1582796400000|2020-02-27 09:40:00|2957.1|2951.1|2953.1|2947.1|2958.5|2952.5|2952|2946|4
1582796700000|2020-02-27 09:45:00|2952.5|2946.5|2955.6|2949.6|2956.1|2950.1|2952.1|2946.1|4
1582797000000|2020-02-27 09:50:00|2955.1|2949.1|2957.1|2951.1|2957.1|2951.1|2955.1|2949.1|1
1582797300000|2020-02-27 09:55:00|2956.6|2950.6|2959.5|2953.5|2959.5|2953.5|2956|2950|0
1582797600000|2020-02-27 10:00:00|2959.1|2953.1|2959|2953|2961|2955|2958|2952|0
1582797900000|2020-02-27 10:05:00|2958.6|2952.6|2960.1|2954.1|2960.1|2954.1|2957|2951|0
1582798200000|2020-02-27 10:10:00|2960.6|2954.6|2962|2956|2962.9|2956.9|2959.5|2953.5|1
1582798500000|2020-02-27 10:15:00|2961|2955|2958|2952|2962|2956|2958|2952|0
1582798800000|2020-02-27 10:20:00|2957.6|2951.6|2957|2951|2958|2952|2956.6|2950.6|0
1582799100000|2020-02-27 10:25:00|2956.6|2950.6|2954|2948|2956.6|2950.6|2952.1|2946.1|2
1582799400000|2020-02-27 10:30:00|2953.6|2947.6|2955.1|2949.1|2955.1|2949.1|2953.6|2947.6|1
1582800000000|2020-02-27 10:40:00|2958.1|2952.1|2958|2952|2958.1|2952.1|2958|2952|2
1582800300000|2020-02-27 10:45:00|2957.6|2951.6|2959|2953|2959.1|2953.1|2957.6|2951.6|4
1582800600000|2020-02-27 10:50:00|2960|2954|2960|2954|2961|2955|2959.1|2953.1|47
1582800900000|2020-02-27 10:55:00|2959.6|2953.6|2960|2954|2961|2955|2959|2953|0
1582801200000|2020-02-27 11:00:00|2960.6|2954.6|2960.5|2954.5|2961|2955|2960|2954|0
1582801500000|2020-02-27 11:05:00|2959.1|2953.1|2958|2952|2959.1|2953.1|2958|2952|7
1582801800000|2020-02-27 11:10:00|2958.1|2952.1|2958|2952|2958.1|2952.1|2958|2952|5
1582802100000|2020-02-27 11:15:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958|2952|3
1582802400000|2020-02-27 11:20:00|2958|2952|2958|2952|2958.9|2952.9|2957.9|2951.9|1
1582802700000|2020-02-27 11:25:00|2956|2950|2957|2951|2957|2951|2956|2950|2
1582803000000|2020-02-27 11:30:00|2957.5|2951.5|2956.2|2950.2|2957.5|2951.5|2955.2|2949.2|27
1582803300000|2020-02-27 11:35:00|2956|2950|2956|2950|2956.2|2950.2|2955.2|2949.2|6
1582803600000|2020-02-27 11:40:00|2956.2|2950.2|2959|2953|2959.2|2953.2|2956|2950|90
1582803900000|2020-02-27 11:45:00|2959.2|2953.2|2959.2|2953.2|2959.2|2953.2|2959|2953|57
1582804200000|2020-02-27 11:50:00|2959|2953|2958.2|2952.2|2959|2953|2958.2|2952.2|1
1582804500000|2020-02-27 11:55:00|2958|2952|2956|2950|2958|2952|2955.2|2949.2|3
1582804800000|2020-02-27 12:00:00|2955.9|2949.9|2956|2950|2956.2|2950.2|2955.2|2949.2|336
1582805100000|2020-02-27 12:05:00|2955.7|2949.7|2957|2951|2957|2951|2955|2949|3
1582805400000|2020-02-27 12:10:00|2956.7|2950.7|2957.2|2951.2|2957.2|2951.2|2955.3|2949.3|391
1582805700000|2020-02-27 12:15:00|2956.2|2950.2|2954.2|2948.2|2956.2|2950.2|2954.2|2948.2|7
1582806000000|2020-02-27 12:20:00|2954.1|2948.1|2949.1|2943.1|2955.1|2949.1|2949.1|2943.1|66
1582806300000|2020-02-27 12:25:00|2948.1|2942.1|2949.1|2943.1|2949.1|2943.1|2948.1|2942.1|7
1582806600000|2020-02-27 12:30:00|2949.2|2943.2|2949.1|2943.1|2949.2|2943.2|2947.1|2941.1|866
1582806900000|2020-02-27 12:35:00|2948.1|2942.1|2949.2|2943.2|2949.2|2943.2|2948.1|2942.1|76
1582807200000|2020-02-27 12:40:00|2950.8|2944.8|2951.4|2945.4|2952.9|2946.9|2950.1|2944.1|9
1582807500000|2020-02-27 12:45:00|2951.6|2945.6|2951.4|2945.4|2951.9|2945.9|2950.1|2944.1|0
1582807800000|2020-02-27 12:50:00|2951.9|2945.9|2949.2|2943.2|2951.9|2945.9|2949.2|2943.2|3
1582808100000|2020-02-27 12:55:00|2950.1|2944.1|2949.2|2943.2|2950.6|2944.6|2949.2|2943.2|20
1582808400000|2020-02-27 13:00:00|2949.6|2943.6|2950.4|2944.4|2950.9|2944.9|2949.6|2943.6|687
1582808700000|2020-02-27 13:05:00|2950.5|2944.5|2945.2|2939.2|2950.5|2944.5|2945.2|2939.2|1335
1582809000000|2020-02-27 13:10:00|2946.2|2940.2|2944.1|2938.1|2946.2|2940.2|2943.7|2937.7|33
1582809300000|2020-02-27 13:15:00|2944.7|2938.7|2943.2|2937.2|2945.2|2939.2|2943.2|2937.2|27
1582809600000|2020-02-27 13:20:00|2942.2|2936.2|2943.1|2937.1|2943.2|2937.2|2941.1|2935.1|35
1582809900000|2020-02-27 13:25:00|2942.1|2936.1|2945.1|2939.1|2945.6|2939.6|2942.1|2936.1|1
1582810200000|2020-02-27 13:30:00|2945.6|2939.6|2943.1|2937.1|2946.2|2940.2|2943.1|2937.1|0
1582810500000|2020-02-27 13:35:00|2943|2937|2939.1|2933.1|2943.1|2937.1|2939.1|2933.1|10
1582810800000|2020-02-27 13:40:00|2938.2|2932.2|2939.1|2933.1|2939.2|2933.2|2935.2|2929.2|16
1582813800000|2020-02-27 14:30:00|2935.1|2929.1|2917.1|2911.1|2935.1|2929.1|2915.6|2909.6|732
1582814100000|2020-02-27 14:35:00|2916.1|2910.1|2918.7|2912.7|2920.5|2914.5|2911|2905|760
1582814400000|2020-02-27 14:40:00|2918.6|2912.6|2918.2|2912.2|2925.2|2919.2|2918.1|2912.1|148
1582814700000|2020-02-27 14:45:00|2918.1|2912.1|2907.1|2901.1|2918.2|2912.2|2905.1|2899.1|71
1582815000000|2020-02-27 14:50:00|2905.2|2899.2|2903.1|2897.1|2907.2|2901.2|2899.2|2893.2|122
1582815300000|2020-02-27 14:55:00|2903.2|2897.2|2912.1|2906.1|2913.1|2907.1|2901.4|2895.4|28
1582815600000|2020-02-27 15:00:00|2911.1|2905.1|2904.1|2898.1|2911.1|2905.1|2903|2897|391
1582815900000|2020-02-27 15:05:00|2904.2|2898.2|2907.1|2901.1|2908.1|2902.1|2899.1|2893.1|194
1582816200000|2020-02-27 15:10:00|2906.1|2900.1|2903|2897|2908.1|2902.1|2903|2897|142
1582816500000|2020-02-27 15:15:00|2902.1|2896.1|2901.1|2895.1|2904.1|2898.1|2899.1|2893.1|184
1582816800000|2020-02-27 15:20:00|2901.5|2895.5|2905.1|2899.1|2905.1|2899.1|2900|2894|107
1582817100000|2020-02-27 15:25:00|2904.9|2898.9|2901|2895|2904.9|2898.9|2899|2893|220
1582817400000|2020-02-27 15:30:00|2900|2894|2898.4|2892.4|2901|2895|2894.3|2888.3|3059
1582817700000|2020-02-27 15:35:00|2898|2892|2900.5|2894.5|2900.5|2894.5|2896.4|2890.4|747
1582818000000|2020-02-27 15:40:00|2899.5|2893.5|2905|2899|2907.4|2901.4|2898.5|2892.5|757
1582818300000|2020-02-27 15:45:00|2904.5|2898.5|2914.4|2908.4|2914.6|2908.6|2904.4|2898.4|585
1582818600000|2020-02-27 15:50:00|2915.3|2909.3|2914.6|2908.6|2921.4|2915.4|2912.6|2906.6|215
1582818900000|2020-02-27 15:55:00|2914.5|2908.5|2921|2915|2921.6|2915.6|2911.8|2905.8|943
1582819200000|2020-02-27 16:00:00|2920.6|2914.6|2915.5|2909.5|2921.6|2915.6|2914.6|2908.6|620
1582819500000|2020-02-27 16:05:00|2914.6|2908.6|2911.4|2905.4|2915.5|2909.5|2905.5|2899.5|307
1582819800000|2020-02-27 16:10:00|2912.4|2906.4|2912.8|2906.8|2915.4|2909.4|2909.8|2903.8|61
1582820100000|2020-02-27 16:15:00|2912.4|2906.4|2915.4|2909.4|2915.4|2909.4|2911.4|2905.4|200
1582820400000|2020-02-27 16:20:00|2914.9|2908.9|2920.4|2914.4|2920.4|2914.4|2914.4|2908.4|384
1582820700000|2020-02-27 16:25:00|2920.3|2914.3|2928.3|2922.3|2928.3|2922.3|2919.4|2913.4|421
1582821000000|2020-02-27 16:30:00|2928.2|2922.2|2923.4|2917.4|2928.3|2922.3|2922.4|2916.4|112
1582821300000|2020-02-27 16:35:00|2923.5|2917.5|2922.4|2916.4|2925|2919|2921.5|2915.5|75
1582821600000|2020-02-27 16:40:00|2921.9|2915.9|2918.4|2912.4|2922.4|2916.4|2917.4|2911.4|169
1582821900000|2020-02-27 16:45:00|2917.7|2911.7|2916.5|2910.5|2918.5|2912.5|2915.5|2909.5|84
1582822200000|2020-02-27 16:50:00|2916.4|2910.4|2915.4|2909.4|2919.4|2913.4|2914.4|2908.4|74
1582822500000|2020-02-27 16:55:00|2915|2909|2917.4|2911.4|2917.4|2911.4|2912.4|2906.4|206
1582822800000|2020-02-27 17:00:00|2916.4|2910.4|2925.4|2919.4|2927.4|2921.4|2914.4|2908.4|214
1582823100000|2020-02-27 17:05:00|2924.5|2918.5|2930.2|2924.2|2930.5|2924.5|2924.5|2918.5|87
1582823400000|2020-02-27 17:10:00|2929.8|2923.8|2932.7|2926.7|2934.5|2928.5|2929.7|2923.7|56
1582823700000|2020-02-27 17:15:00|2931.7|2925.7|2929.7|2923.7|2931.7|2925.7|2926.5|2920.5|98
1582824000000|2020-02-27 17:20:00|2929.6|2923.6|2930.1|2924.1|2930.7|2924.7|2926.7|2920.7|56
1582824300000|2020-02-27 17:25:00|2930.2|2924.2|2928.7|2922.7|2933.1|2927.1|2928.7|2922.7|57
1582824600000|2020-02-27 17:30:00|2927.8|2921.8|2928.7|2922.7|2930.7|2924.7|2926.8|2920.8|50
1582824900000|2020-02-27 17:35:00|2928.8|2922.8|2933.7|2927.7|2935.7|2929.7|2928.8|2922.8|251
1582825200000|2020-02-27 17:40:00|2934.4|2928.4|2932.7|2926.7|2938.1|2932.1|2932.7|2926.7|179
1582825500000|2020-02-27 17:45:00|2933.4|2927.4|2930.7|2924.7|2934.8|2928.8|2930.7|2924.7|53
1582825800000|2020-02-27 17:50:00|2931.1|2925.1|2932.7|2926.7|2933.7|2927.7|2929.7|2923.7|471
1582826100000|2020-02-27 17:55:00|2931.7|2925.7|2930.7|2924.7|2933.1|2927.1|2929.7|2923.7|56
1582826400000|2020-02-27 18:00:00|2929.7|2923.7|2927.7|2921.7|2930.7|2924.7|2927.7|2921.7|87
1582826700000|2020-02-27 18:05:00|2927.6|2921.6|2933.7|2927.7|2934.1|2928.1|2926.6|2920.6|422
1582827000000|2020-02-27 18:10:00|2934.1|2928.1|2934.7|2928.7|2935.9|2929.9|2933.7|2927.7|386
1582827300000|2020-02-27 18:15:00|2933.9|2927.9|2931.9|2925.9|2934.3|2928.3|2930.9|2924.9|134
1582827600000|2020-02-27 18:20:00|2932.7|2926.7|2929.9|2923.9|2933.8|2927.8|2929.8|2923.8|147
1582827900000|2020-02-27 18:25:00|2930.8|2924.8|2930.8|2924.8|2932.9|2926.9|2929.8|2923.8|225
1582828200000|2020-02-27 18:30:00|2929.9|2923.9|2928.8|2922.8|2931.3|2925.3|2927.9|2921.9|81
1582828500000|2020-02-27 18:35:00|2927.9|2921.9|2926.3|2920.3|2928.9|2922.9|2925.2|2919.2|1022
1582828800000|2020-02-27 18:40:00|2926.4|2920.4|2922.7|2916.7|2926.4|2920.4|2921.6|2915.6|354
1582829100000|2020-02-27 18:45:00|2922.6|2916.6|2924.3|2918.3|2924.9|2918.9|2920.6|2914.6|307
1582829400000|2020-02-27 18:50:00|2923.9|2917.9|2926.2|2920.2|2928.4|2922.4|2922.7|2916.7|182
1582829700000|2020-02-27 18:55:00|2925.8|2919.8|2923.8|2917.8|2925.9|2919.9|2921|2915|620
1582830000000|2020-02-27 19:00:00|2924.2|2918.2|2922.4|2916.4|2924.2|2918.2|2921.2|2915.2|450
1582830300000|2020-02-27 19:05:00|2921.6|2915.6|2920.5|2914.5|2922.4|2916.4|2918.4|2912.4|485
1582830600000|2020-02-27 19:10:00|2921.4|2915.4|2914|2908|2921.5|2915.5|2910|2904|814
1582830900000|2020-02-27 19:15:00|2913.3|2907.3|2911.7|2905.7|2917.1|2911.1|2911.2|2905.2|229
1582851600000|2020-02-28 01:00:00|2904.9|2898.9|2907.4|2901.4|2915.5|2909.5|2903.4|2894|41
1582851900000|2020-02-28 01:05:00|2907.9|2901.9|2905.8|2899.8|2911.4|2905.4|2900.9|2894.9|191
1582852200000|2020-02-28 01:10:00|2906.1|2900.1|2908.5|2902.5|2909.8|2903.8|2904.4|2898.4|200
1582852500000|2020-02-28 01:15:00|2907.6|2901.6|2909.6|2903.6|2912.1|2906.1|2906.6|2900.6|13
1582852800000|2020-02-28 01:20:00|2908.6|2902.6|2910.6|2904.6|2910.6|2904.6|2907.1|2901.1|0
1582853100000|2020-02-28 01:25:00|2910.1|2904.1|2907.9|2901.9|2910.1|2904.1|2905.4|2899.4|40
1582853400000|2020-02-28 01:30:00|2908|2902|2907.4|2901.4|2908.9|2902.9|2905.2|2899.2|6
1582853700000|2020-02-28 01:35:00|2906.9|2900.9|2907.4|2901.4|2908.4|2902.4|2906.4|2900.4|1
1582854000000|2020-02-28 01:40:00|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2905.4|2899.4|5
1582854300000|2020-02-28 01:45:00|2908.7|2902.7|2912.4|2906.4|2913.4|2907.4|2908.4|2902.4|0
1582854600000|2020-02-28 01:50:00|2912.2|2906.2|2911.4|2905.4|2913.4|2907.4|2910.9|2904.9|0
1582854900000|2020-02-28 01:55:00|2911|2905|2913|2907|2913.5|2907.5|2910.4|2904.4|0
1582855200000|2020-02-28 02:00:00|2912.5|2906.5|2911|2905|2913|2907|2910.4|2904.4|0
1582855500000|2020-02-28 02:05:00|2911.4|2905.4|2909.4|2903.4|2911.4|2905.4|2908.9|2902.9|0
1582855800000|2020-02-28 02:10:00|2909|2903|2910.1|2904.1|2911.1|2905.1|2908.8|2902.8|26
1582856100000|2020-02-28 02:15:00|2910.4|2904.4|2908.4|2902.4|2910.4|2904.4|2908.4|2902.4|21
1582856400000|2020-02-28 02:20:00|2909.4|2903.4|2908.4|2902.4|2909.4|2903.4|2908.4|2902.4|0
1582856700000|2020-02-28 02:25:00|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|0
1582857000000|2020-02-28 02:30:00|2908.5|2902.5|2904.4|2898.4|2908.5|2902.5|2903.5|2897.5|4
1582857300000|2020-02-28 02:35:00|2904|2898|2906.4|2900.4|2906.4|2900.4|2903.4|2897.4|0
1582857600000|2020-02-28 02:40:00|2906.9|2900.9|2902.9|2896.9|2907.4|2901.4|2902.4|2896.4|0
1582857900000|2020-02-28 02:45:00|2902.4|2896.4|2902.4|2896.4|2903.4|2897.4|2898.4|2892.4|0
1582858200000|2020-02-28 02:50:00|2901.9|2895.9|2901|2895|2903.4|2897.4|2901|2895|0
1582858500000|2020-02-28 02:55:00|2901.4|2895.4|2899|2893|2901.4|2895.4|2897.5|2891.5|0
1582858800000|2020-02-28 03:00:00|2899.4|2893.4|2897|2891|2901|2895|2896.4|2890.4|0
1582859100000|2020-02-28 03:05:00|2896.5|2890.5|2894.5|2888.5|2897.4|2891.4|2894.5|2888.5|0
1582859400000|2020-02-28 03:10:00|2895.4|2889.4|2893.4|2887.4|2895.4|2889.4|2893.4|2887.4|1
1582859700000|2020-02-28 03:15:00|2894|2888|2892.5|2886.5|2896|2890|2892.5|2886.5|4
1582860000000|2020-02-28 03:20:00|2893|2887|2889.9|2883.9|2893.5|2887.5|2889.4|2883.4|0
1582860300000|2020-02-28 03:25:00|2890.4|2884.4|2887.4|2881.4|2891.4|2885.4|2887.4|2881.4|2
1582860600000|2020-02-28 03:30:00|2888.4|2882.4|2889.9|2883.9|2890.4|2884.4|2887.9|2881.9|0
1582860900000|2020-02-28 03:35:00|2889.4|2883.4|2888.4|2882.4|2891.4|2885.4|2888.4|2882.4|0
1582861200000|2020-02-28 03:40:00|2887.9|2881.9|2888.4|2882.4|2889.4|2883.4|2887.4|2881.4|0
1582861500000|2020-02-28 03:45:00|2887.9|2881.9|2887.3|2881.3|2889.4|2883.4|2887.3|2881.3|0
1582861800000|2020-02-28 03:50:00|2887.4|2881.4|2887.9|2881.9|2888.4|2882.4|2887.4|2881.4|0
1582862100000|2020-02-28 03:55:00|2887.8|2881.8|2888.4|2882.4|2888.9|2882.9|2887.3|2881.3|0
1582862400000|2020-02-28 04:00:00|2888.9|2882.9|2887.9|2881.9|2889.4|2883.4|2887.9|2881.9|0
1582862700000|2020-02-28 04:05:00|2888.4|2882.4|2886.4|2880.4|2888.4|2882.4|2886|2880|0
1582863000000|2020-02-28 04:10:00|2886|2880|2883.3|2877.3|2886.4|2880.4|2883.3|2877.3|104
1582863300000|2020-02-28 04:15:00|2883.2|2877.2|2882.2|2876.2|2883.2|2877.2|2882.2|2876.2|0
1582863600000|2020-02-28 04:20:00|2881.8|2875.8|2881.8|2875.8|2882.2|2876.2|2881.3|2875.3|0
1582863900000|2020-02-28 04:25:00|2882.2|2876.2|2884.2|2878.2|2884.2|2878.2|2881.8|2875.8|0
1582864200000|2020-02-28 04:30:00|2884.8|2878.8|2883.2|2877.2|2884.8|2878.8|2882.2|2876.2|0
1582864500000|2020-02-28 04:35:00|2882.7|2876.7|2882.2|2876.2|2883.2|2877.2|2881.8|2875.8|0
1582864800000|2020-02-28 04:40:00|2881.8|2875.8|2882.2|2876.2|2882.2|2876.2|2881.3|2875.3|0
1582865100000|2020-02-28 04:45:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|0
1582865400000|2020-02-28 04:50:00|2881.7|2875.7|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|5
1582865700000|2020-02-28 04:55:00|2881.2|2875.2|2881.2|2875.2|2881.8|2875.8|2881.2|2875.2|0
1582866000000|2020-02-28 05:00:00|2881.1|2875.1|2879.3|2873.3|2881.1|2875.1|2879.3|2873.3|5
1582866300000|2020-02-28 05:05:00|2878.9|2872.9|2879.9|2873.9|2880.3|2874.3|2878.9|2872.9|0
1582866600000|2020-02-28 05:10:00|2879.4|2873.4|2879.9|2873.9|2880.3|2874.3|2879.3|2873.3|0
1582866900000|2020-02-28 05:15:00|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|0
1582867200000|2020-02-28 05:20:00|2879.2|2873.2|2878|2872|2879.2|2873.2|2877.3|2871.3|0
1582867500000|2020-02-28 05:25:00|2878.3|2872.3|2875.1|2869.1|2878.3|2872.3|2874.6|2868.6|0
1582867800000|2020-02-28 05:30:00|2875|2869|2867.3|2861.3|2875.3|2869.3|2866.7|2860.7|1
1582868100000|2020-02-28 05:35:00|2867.7|2861.7|2866.8|2860.8|2871.8|2865.8|2865.5|2859.5|0
1582868400000|2020-02-28 05:40:00|2867.3|2861.3|2870.3|2864.3|2871.8|2865.8|2867.3|2861.3|0
1582868700000|2020-02-28 05:45:00|2869.8|2863.8|2869.3|2863.3|2871.3|2865.3|2867.7|2861.7|0
1582869000000|2020-02-28 05:50:00|2869.8|2863.8|2866.8|2860.8|2870.8|2864.8|2866.3|2860.3|0
1582869300000|2020-02-28 05:55:00|2866.7|2860.7|2867.7|2861.7|2868.3|2862.3|2864.2|2858.2|11
1582869600000|2020-02-28 06:00:00|2867.2|2861.2|2869.2|2863.2|2869.2|2863.2|2865.2|2859.2|11
1582869900000|2020-02-28 06:05:00|2868.7|2862.7|2866.6|2860.6|2869.2|2863.2|2865.7|2859.7|2
1582870200000|2020-02-28 06:10:00|2866.2|2860.2|2863.2|2857.2|2867.1|2861.1|2858.6|2852.6|13
1582870500000|2020-02-28 06:15:00|2863.6|2857.6|2860.2|2854.2|2865.6|2859.6|2859.7|2853.7|2
1582870800000|2020-02-28 06:20:00|2860.1|2854.1|2855.7|2849.7|2860.2|2854.2|2854.2|2848.2|1
1582871100000|2020-02-28 06:25:00|2855.6|2849.6|2853.2|2847.2|2857.2|2851.2|2853|2847|3
1582871400000|2020-02-28 06:30:00|2853.1|2847.1|2846.2|2840.2|2854.2|2848.2|2845.9|2839.9|10
1582871700000|2020-02-28 06:35:00|2845.9|2839.9|2852.4|2846.4|2852.4|2846.4|2844.2|2838.2|4
1582872000000|2020-02-28 06:40:00|2853.2|2847.2|2848.4|2842.4|2853.4|2847.4|2848.3|2842.3|0
1582872300000|2020-02-28 06:45:00|2848.9|2842.9|2845.4|2839.4|2849.4|2843.4|2844.9|2838.9|0
1582872600000|2020-02-28 06:50:00|2843.4|2837.4|2840.3|2834.3|2844.4|2838.4|2840.3|2834.3|12
1582872900000|2020-02-28 06:55:00|2840.4|2834.4|2841.9|2835.9|2845.3|2839.3|2840.3|2834.3|0
1582873200000|2020-02-28 07:00:00|2841.8|2835.8|2848.3|2842.3|2848.3|2842.3|2841.1|2835.1|0
1582873500000|2020-02-28 07:05:00|2848.7|2842.7|2855.4|2849.4|2861.3|2855.3|2848.7|2842.7|0
1582873800000|2020-02-28 07:10:00|2855.3|2849.3|2855.3|2849.3|2856.3|2850.3|2852.9|2846.9|0
1582874100000|2020-02-28 07:15:00|2855.4|2849.4|2853.3|2847.3|2855.4|2849.4|2852.6|2846.6|0
1582874400000|2020-02-28 07:20:00|2852.4|2846.4|2855.4|2849.4|2855.4|2849.4|2851.3|2845.3|0
1582874700000|2020-02-28 07:25:00|2855.3|2849.3|2856.3|2850.3|2859.4|2853.4|2854.4|2848.4|0
1582875000000|2020-02-28 07:30:00|2856.4|2850.4|2856.4|2850.4|2858.3|2852.3|2850.4|2844.4|0
1582875300000|2020-02-28 07:35:00|2856.9|2850.9|2852.3|2846.3|2858.3|2852.3|2851.3|2845.3|1
1582875600000|2020-02-28 07:40:00|2852.9|2846.9|2854.3|2848.3|2856.9|2850.9|2852.3|2846.3|0
1582875900000|2020-02-28 07:45:00|2853.9|2847.9|2859.3|2853.3|2859.9|2853.9|2853.4|2847.4|1
1582876200000|2020-02-28 07:50:00|2858.9|2852.9|2859.3|2853.3|2860.3|2854.3|2857.3|2851.3|0
1582876500000|2020-02-28 07:55:00|2858.9|2852.9|2861.8|2855.8|2861.8|2855.8|2856.8|2850.8|0
1582876800000|2020-02-28 08:00:00|2861.3|2855.3|2860.8|2854.8|2862.3|2856.3|2857.4|2851.4|0
1582877100000|2020-02-28 08:05:00|2860.9|2854.9|2862.8|2856.8|2862.8|2856.8|2858.3|2852.3|0
1582877400000|2020-02-28 08:10:00|2862.9|2856.9|2857.9|2851.9|2863.3|2857.3|2857.3|2851.3|0
1582877700000|2020-02-28 08:15:00|2858.3|2852.3|2862.3|2856.3|2862.3|2856.3|2856.3|2850.3|0
1582878000000|2020-02-28 08:20:00|2862.9|2856.9|2863.3|2857.3|2863.4|2857.4|2862.3|2856.3|0
1582878300000|2020-02-28 08:25:00|2862.3|2856.3|2859.8|2853.8|2862.3|2856.3|2859.3|2853.3|3
1582878600000|2020-02-28 08:30:00|2860.3|2854.3|2854.3|2848.3|2860.3|2854.3|2854.3|2848.3|0
1582878900000|2020-02-28 08:35:00|2854.4|2848.4|2854.3|2848.3|2856.3|2850.3|2854.3|2848.3|0
1582879200000|2020-02-28 08:40:00|2855.3|2849.3|2855.3|2849.3|2859.3|2853.3|2855.3|2849.3|0
1582879500000|2020-02-28 08:45:00|2855.4|2849.4|2852.9|2846.9|2855.9|2849.9|2851.4|2845.4|1
1582879800000|2020-02-28 08:50:00|2852.8|2846.8|2849.4|2843.4|2852.9|2846.9|2848.3|2842.3|1
1582880100000|2020-02-28 08:55:00|2849.9|2843.9|2851.4|2845.4|2852|2846|2846|2840|20
1582880400000|2020-02-28 09:00:00|2851.9|2845.9|2853.4|2847.4|2854.4|2848.4|2849.9|2843.9|0
1582880700000|2020-02-28 09:05:00|2853.9|2847.9|2852|2846|2856.4|2850.4|2851|2845|5
1582881000000|2020-02-28 09:10:00|2851.9|2845.9|2848.4|2842.4|2855|2849|2848.4|2842.4|6
1582881300000|2020-02-28 09:15:00|2847.5|2841.5|2850.9|2844.9|2851|2845|2846.4|2840.4|0
1582881600000|2020-02-28 09:20:00|2850.8|2844.8|2854.4|2848.4|2854.4|2848.4|2850.4|2844.4|0
1582881900000|2020-02-28 09:25:00|2853.9|2847.9|2855.4|2849.4|2856.5|2850.5|2853|2847|6
1582882200000|2020-02-28 09:30:00|2854.4|2848.4|2850.4|2844.4|2854.4|2848.4|2849.4|2843.4|0
1582882500000|2020-02-28 09:35:00|2849.6|2843.6|2855.4|2849.4|2856.4|2850.4|2849.4|2843.4|0
1582882800000|2020-02-28 09:40:00|2855.8|2849.8|2854.4|2848.4|2857.4|2851.4|2854.4|2848.4|0
1582883100000|2020-02-28 09:45:00|2853.4|2847.4|2852.9|2846.9|2854.4|2848.4|2851.4|2845.4|0
1582883400000|2020-02-28 09:50:00|2853.4|2847.4|2850.4|2844.4|2855.9|2849.9|2850.4|2844.4|1
1582883700000|2020-02-28 09:55:00|2850.6|2844.6|2851.9|2845.9|2853.1|2847.1|2850.4|2844.4|0
1582884000000|2020-02-28 10:00:00|2851.4|2845.4|2854.4|2848.4|2855.9|2849.9|2851.4|2845.4|0
1582884300000|2020-02-28 10:05:00|2854.2|2848.2|2854.5|2848.5|2854.5|2848.5|2852.6|2846.6|0
1582884600000|2020-02-28 10:10:00|2852.5|2846.5|2851.5|2845.5|2854|2848|2851.5|2845.5|0
1582884900000|2020-02-28 10:15:00|2851.6|2845.6|2853.1|2847.1|2853.5|2847.5|2851.5|2845.5|0
1582885200000|2020-02-28 10:20:00|2853|2847|2859.1|2853.1|2859.6|2853.6|2852.6|2846.6|0
1582885500000|2020-02-28 10:25:00|2859.5|2853.5|2858.1|2852.1|2859.6|2853.6|2856.5|2850.5|10
1582885800000|2020-02-28 10:30:00|2858.5|2852.5|2855.5|2849.5|2858.5|2852.5|2854.5|2848.5|0
1582886100000|2020-02-28 10:35:00|2855.7|2849.7|2856.6|2850.6|2857.5|2851.5|2855.5|2849.5|0
1582886400000|2020-02-28 10:40:00|2856|2850|2858.6|2852.6|2859.5|2853.5|2855.5|2849.5|0
1582886700000|2020-02-28 10:45:00|2858.7|2852.7|2859.1|2853.1|2861.6|2855.6|2858.6|2852.6|2
1582887000000|2020-02-28 10:50:00|2858.5|2852.5|2857.6|2851.6|2858.6|2852.6|2857.1|2851.1|0
1582887300000|2020-02-28 10:55:00|2857.5|2851.5|2857.5|2851.5|2858.5|2852.5|2857.5|2851.5|0
1582887600000|2020-02-28 11:00:00|2857.1|2851.1|2858.5|2852.5|2859.5|2853.5|2857|2851|0
1582887900000|2020-02-28 11:05:00|2858.1|2852.1|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|0
1582888200000|2020-02-28 11:10:00|2858.7|2852.7|2861.1|2855.1|2861.5|2855.5|2858.5|2852.5|0
1582888500000|2020-02-28 11:15:00|2861.5|2855.5|2861.5|2855.5|2863.5|2857.5|2861.1|2855.1|0
1582888800000|2020-02-28 11:20:00|2861.6|2855.6|2861.5|2855.5|2863.5|2857.5|2861.1|2855.1|0
1582889100000|2020-02-28 11:25:00|2862.1|2856.1|2860.5|2854.5|2863.5|2857.5|2860.5|2854.5|0
1582889400000|2020-02-28 11:30:00|2860.6|2854.6|2862.1|2856.1|2862.5|2856.5|2860.6|2854.6|0
1582889700000|2020-02-28 11:35:00|2862.5|2856.5|2862.5|2856.5|2863.6|2857.6|2862|2856|0
1582890000000|2020-02-28 11:40:00|2862.1|2856.1|2862.1|2856.1|2863.5|2857.5|2861.6|2855.6|0
1582890300000|2020-02-28 11:45:00|2862.5|2856.5|2863.5|2857.5|2863.6|2857.6|2862.5|2856.5|0
1582890600000|2020-02-28 11:50:00|2862.5|2856.5|2861.5|2855.5|2863.5|2857.5|2860.5|2854.5|0
1582890900000|2020-02-28 11:55:00|2862|2856|2858|2852|2862|2856|2857.4|2851.4|0
1582891200000|2020-02-28 12:00:00|2857.9|2851.9|2857.4|2851.4|2859|2853|2857.4|2851.4|0
1582891500000|2020-02-28 12:05:00|2856.4|2850.4|2855.4|2849.4|2857|2851|2854.4|2848.4|0
1582891800000|2020-02-28 12:10:00|2854.4|2848.4|2855.4|2849.4|2857|2851|2854.4|2848.4|1
1582892100000|2020-02-28 12:15:00|2855|2849|2854.9|2848.9|2855.9|2849.9|2853.4|2847.4|0
1582892400000|2020-02-28 12:20:00|2855|2849|2855.4|2849.4|2857.4|2851.4|2854.4|2848.4|3
1582892700000|2020-02-28 12:25:00|2855.9|2849.9|2857.4|2851.4|2857.4|2851.4|2855.4|2849.4|0
1582893000000|2020-02-28 12:30:00|2856.9|2850.9|2860.4|2854.4|2861|2855|2856.4|2850.4|14
1582893300000|2020-02-28 12:35:00|2860.8|2854.8|2862.9|2856.9|2863.4|2857.4|2860.8|2854.8|1
1582893600000|2020-02-28 12:40:00|2862.8|2856.8|2861.4|2855.4|2863.5|2857.5|2861.4|2855.4|0
1582893900000|2020-02-28 12:45:00|2861.9|2855.9|2868.4|2862.4|2868.4|2862.4|2861.9|2855.9|5
1582894200000|2020-02-28 12:50:00|2868|2862|2868.4|2862.4|2868.4|2862.4|2866.4|2860.4|0
1582894500000|2020-02-28 12:55:00|2869.4|2863.4|2869.4|2863.4|2873.4|2867.4|2868.4|2862.4|47
1582894800000|2020-02-28 13:00:00|2868.9|2862.9|2870|2864|2870|2864|2868.2|2862.2|741
1582895100000|2020-02-28 13:05:00|2870.5|2864.5|2870|2864|2871.3|2865.3|2869|2863|48
1582895400000|2020-02-28 13:10:00|2870.1|2864.1|2859.7|2853.7|2871|2865|2859.7|2853.7|141
1582895700000|2020-02-28 13:15:00|2859.8|2853.8|2851.7|2845.7|2860.3|2854.3|2850.7|2844.7|4
1582896000000|2020-02-28 13:20:00|2852.2|2846.2|2851.7|2845.7|2855.2|2849.2|2851.7|2845.7|0
1582896300000|2020-02-28 13:25:00|2850.7|2844.7|2851.2|2845.2|2851.7|2845.7|2849.7|2843.7|0
1582896600000|2020-02-28 13:30:00|2851.1|2845.1|2853.4|2847.4|2853.6|2847.6|2849.7|2843.7|1
1582896900000|2020-02-28 13:35:00|2852.9|2846.9|2858.7|2852.7|2859|2853|2852.4|2846.4|1
1582897200000|2020-02-28 13:40:00|2858.4|2852.4|2854.9|2848.9|2859.9|2853.9|2854.4|2848.4|0
1582900200000|2020-02-28 14:30:00|2889|2874|2855.5|2849.5|2889|2874|2845.7|2839.7|1136
1582900500000|2020-02-28 14:35:00|2855.4|2849.4|2854.7|2848.7|2866.8|2860.8|2854.5|2848.5|913
1582900800000|2020-02-28 14:40:00|2854.5|2848.5|2847|2841|2854.5|2848.5|2845.4|2839.4|590
1582901100000|2020-02-28 14:45:00|2848|2842|2849.4|2843.4|2856|2850|2844.9|2838.9|12
1582901400000|2020-02-28 14:50:00|2849|2843|2849.1|2843.1|2851|2845|2845|2839|57
1582901700000|2020-02-28 14:55:00|2848.8|2842.8|2849.1|2843.1|2852|2846|2845|2839|13
1582902000000|2020-02-28 15:00:00|2849|2843|2839.1|2833.1|2850|2844|2839.1|2833.1|5
1582902300000|2020-02-28 15:05:00|2839.6|2833.6|2848|2842|2848|2842|2839.6|2833.6|11
1582902600000|2020-02-28 15:10:00|2847.5|2841.5|2851|2845|2854|2848|2847|2841|2
1582902900000|2020-02-28 15:15:00|2851.9|2845.9|2860|2854|2860|2854|2846.9|2840.9|0
1582903200000|2020-02-28 15:20:00|2859|2853|2849|2843|2861.9|2855.9|2847.9|2841.9|2
1582903500000|2020-02-28 15:25:00|2849.4|2843.4|2840|2834|2850|2844|2840|2834|3
1582903800000|2020-02-28 15:30:00|2840.2|2834.2|2849|2843|2849|2843|2840|2834|0
1582904100000|2020-02-28 15:35:00|2848.9|2842.9|2848|2842|2850|2844|2844|2838|4
1582904400000|2020-02-28 15:40:00|2848.9|2842.9|2863.6|2857.6|2864|2858|2848|2842|35
1582904700000|2020-02-28 15:45:00|2863.1|2857.1|2858|2852|2864.1|2858.1|2857.6|2851.6|0
1582905000000|2020-02-28 15:50:00|2859|2853|2852|2846|2860.5|2854.5|2850|2844|12
1582905300000|2020-02-28 15:55:00|2852.1|2846.1|2851|2845|2855|2849|2847|2841|25
1582905600000|2020-02-28 16:00:00|2851.1|2845.1|2849.5|2843.5|2854|2848|2849.1|2843.1|3
1582905900000|2020-02-28 16:05:00|2849|2843|2844|2838|2851.6|2845.6|2843|2837|0
1582906200000|2020-02-28 16:10:00|2844.1|2838.1|2836|2830|2845|2839|2835|2829|252
1582906500000|2020-02-28 16:15:00|2836.2|2830.2|2834.2|2828.2|2838|2832|2829.5|2823.5|3
1582906800000|2020-02-28 16:20:00|2834|2828|2836|2830|2837|2831|2832.2|2826.2|1
1582907100000|2020-02-28 16:25:00|2835.2|2829.2|2836|2830|2842|2836|2834.7|2828.7|0
1582907400000|2020-02-28 16:30:00|2836.3|2830.3|2842|2836|2845.7|2839.7|2836.3|2830.3|6
1582907700000|2020-02-28 16:35:00|2841.3|2835.3|2850|2844|2855|2849|2839|2833|168
1582908000000|2020-02-28 16:40:00|2850.3|2844.3|2858.3|2852.3|2859.3|2853.3|2849.3|2843.3|490
1582908300000|2020-02-28 16:45:00|2857.3|2851.3|2849.2|2843.2|2857.3|2851.3|2848.3|2842.3|6
1582908600000|2020-02-28 16:50:00|2849.3|2843.3|2844.1|2838.1|2851.2|2845.2|2844.1|2838.1|7
1582908900000|2020-02-28 16:55:00|2844.2|2838.2|2844.1|2838.1|2846.1|2840.1|2843.1|2837.1|1
1582909200000|2020-02-28 17:00:00|2844.2|2838.2|2847.1|2841.1|2848.2|2842.2|2843.1|2837.1|8
1582909500000|2020-02-28 17:05:00|2846.7|2840.7|2849.1|2843.1|2849.2|2843.2|2844.2|2838.2|0
1582909800000|2020-02-28 17:10:00|2848.7|2842.7|2849.2|2843.2|2851.7|2845.7|2847.7|2841.7|21
1582910100000|2020-02-28 17:15:00|2848.2|2842.2|2848.2|2842.2|2853.2|2847.2|2847.1|2841.1|2
1582910400000|2020-02-28 17:20:00|2848.4|2842.4|2849.1|2843.1|2850.2|2844.2|2845.2|2839.2|5
1582910700000|2020-02-28 17:25:00|2849.2|2843.2|2860.6|2854.6|2864.1|2858.1|2849.1|2843.1|5
1582911000000|2020-02-28 17:30:00|2861.1|2855.1|2860.1|2854.1|2865.1|2859.1|2858.1|2852.1|1
1582911300000|2020-02-28 17:35:00|2860.7|2854.7|2858.6|2852.6|2863.1|2857.1|2858.1|2852.1|1
1582911600000|2020-02-28 17:40:00|2859|2853|2856.6|2850.6|2860.1|2854.1|2853.1|2847.1|2
1582911900000|2020-02-28 17:45:00|2857.1|2851.1|2851.1|2845.1|2857.6|2851.6|2850.1|2844.1|3
1582912200000|2020-02-28 17:50:00|2850.1|2844.1|2855.1|2849.1|2861.1|2855.1|2849.1|2843.1|1
1582912500000|2020-02-28 17:55:00|2855.6|2849.6|2856.6|2850.6|2857.1|2851.1|2854.1|2848.1|1
1582912800000|2020-02-28 18:00:00|2856.7|2850.7|2856.1|2850.1|2860.1|2854.1|2856.1|2850.1|9
1582913100000|2020-02-28 18:05:00|2857.1|2851.1|2859.1|2853.1|2859.1|2853.1|2852.1|2846.1|4
1582913400000|2020-02-28 18:10:00|2858.6|2852.6|2858.1|2852.1|2860.1|2854.1|2857.1|2851.1|0
1582913700000|2020-02-28 18:15:00|2858|2852|2862.1|2856.1|2864.1|2858.1|2857.1|2851.1|0
1582914000000|2020-02-28 18:20:00|2862.6|2856.6|2863.1|2857.1|2863.6|2857.6|2860.1|2854.1|1
1582914300000|2020-02-28 18:25:00|2863|2857|2859.2|2853.2|2863|2857|2858.1|2852.1|144
1582914600000|2020-02-28 18:30:00|2860.1|2854.1|2855.3|2849.3|2860.1|2854.1|2855.3|2849.3|52
1582914900000|2020-02-28 18:35:00|2854.3|2848.3|2853.4|2847.4|2855.3|2849.3|2851.3|2845.3|155
1582915200000|2020-02-28 18:40:00|2854.3|2848.3|2852.8|2846.8|2855.4|2849.4|2852.3|2846.3|7
1582915500000|2020-02-28 18:45:00|2852.7|2846.7|2854.3|2848.3|2854.3|2848.3|2850.3|2844.3|0
1582915800000|2020-02-28 18:50:00|2855.3|2849.3|2854.3|2848.3|2856.3|2850.3|2853.2|2847.2|2
1582916100000|2020-02-28 18:55:00|2853.9|2847.9|2861.3|2855.3|2862.3|2856.3|2853.3|2847.3|50
1582916400000|2020-02-28 19:00:00|2861.8|2855.8|2863.3|2857.3|2866.3|2860.3|2859.3|2853.3|0
1582916700000|2020-02-28 19:05:00|2864.2|2858.2|2859.3|2853.3|2868.3|2862.3|2857.3|2851.3|64
1582917000000|2020-02-28 19:10:00|2859.4|2853.4|2870.3|2864.3|2870.3|2864.3|2850.5|2844.5|139
1582917300000|2020-02-28 19:15:00|2869.8|2863.8|2875.7|2869.7|2877.8|2871.8|2868.3|2862.3|101
1583110800000|2020-03-02 01:00:00|2867.6|2861.6|2869.9|2863.9|2873.4|2867.4|2855.9|2849.9|3
1583111100000|2020-03-02 01:05:00|2869.7|2863.7|2874.4|2868.4|2877.9|2871.9|2868.9|2862.9|57
1583111400000|2020-03-02 01:10:00|2874.9|2868.9|2878.9|2872.9|2879.9|2873.9|2874.9|2868.9|1
1583111700000|2020-03-02 01:15:00|2879.4|2873.4|2880.3|2874.3|2881.9|2875.9|2878.9|2872.9|7
1583112000000|2020-03-02 01:20:00|2879.9|2873.9|2882.9|2876.9|2886.5|2880.5|2879.9|2873.9|7
1583112300000|2020-03-02 01:25:00|2882.4|2876.4|2883.9|2877.9|2886.9|2880.9|2882.4|2876.4|1
1583112600000|2020-03-02 01:30:00|2884|2878|2893.9|2887.9|2893.9|2887.9|2884|2878|5
1583112900000|2020-03-02 01:35:00|2894.4|2888.4|2888.9|2882.9|2894.9|2888.9|2888.9|2882.9|0
1583113200000|2020-03-02 01:40:00|2889|2883|2887.9|2881.9|2892.9|2886.9|2887.4|2881.4|3
1583113500000|2020-03-02 01:45:00|2887.8|2881.8|2886.4|2880.4|2888.9|2882.9|2884.9|2878.9|3
1583113800000|2020-03-02 01:50:00|2886.9|2880.9|2886.9|2880.9|2887.9|2881.9|2885.9|2879.9|1
1583114100000|2020-03-02 01:55:00|2885.9|2879.9|2882.9|2876.9|2885.9|2879.9|2882.9|2876.9|0
1583114400000|2020-03-02 02:00:00|2882.4|2876.4|2885.4|2879.4|2886.4|2880.4|2882.4|2876.4|0
1583114700000|2020-03-02 02:05:00|2885.8|2879.8|2891.9|2885.9|2892.9|2886.9|2885.8|2879.8|0
1583115000000|2020-03-02 02:10:00|2892.5|2886.5|2888.4|2882.4|2892.9|2886.9|2887.9|2881.9|0
1583115300000|2020-03-02 02:15:00|2888.9|2882.9|2891.9|2885.9|2892.4|2886.4|2888.4|2882.4|0
1583115600000|2020-03-02 02:20:00|2892|2886|2891.9|2885.9|2892.9|2886.9|2889.9|2883.9|0
1583115900000|2020-03-02 02:25:00|2892.4|2886.4|2891.3|2885.3|2892.8|2886.8|2889.9|2883.9|18
1583116200000|2020-03-02 02:30:00|2890.7|2884.7|2897.8|2891.8|2898.8|2892.8|2889.8|2883.8|2
1583116500000|2020-03-02 02:35:00|2898.4|2892.4|2903.8|2897.8|2903.8|2897.8|2895.8|2889.8|4
1583116800000|2020-03-02 02:40:00|2904.8|2898.8|2905.3|2899.3|2907.8|2901.8|2903.8|2897.8|0
1583117100000|2020-03-02 02:45:00|2904.8|2898.8|2906.8|2900.8|2907.8|2901.8|2904.3|2898.3|0
1583117400000|2020-03-02 02:50:00|2907.4|2901.4|2904.8|2898.8|2907.8|2901.8|2904.8|2898.8|0
1583117700000|2020-03-02 02:55:00|2904.3|2898.3|2905.3|2899.3|2905.8|2899.8|2901.8|2895.8|0
1583118000000|2020-03-02 03:00:00|2904.8|2898.8|2902.8|2896.8|2907.8|2901.8|2902.8|2896.8|0
1583118300000|2020-03-02 03:05:00|2901.8|2895.8|2901.8|2895.8|2903.8|2897.8|2901.8|2895.8|0
1583118600000|2020-03-02 03:10:00|2902.8|2896.8|2898.8|2892.8|2904.8|2898.8|2898.3|2892.3|0
1583118900000|2020-03-02 03:15:00|2898.9|2892.9|2900.3|2894.3|2900.3|2894.3|2895.9|2889.9|0
1583119200000|2020-03-02 03:20:00|2900.5|2894.5|2903.8|2897.8|2903.8|2897.8|2899.8|2893.8|0
1583119500000|2020-03-02 03:25:00|2904.2|2898.2|2906.8|2900.8|2910.3|2904.3|2904.2|2898.2|0
1583119800000|2020-03-02 03:30:00|2906.6|2900.6|2907.8|2901.8|2908.7|2902.7|2905.8|2899.8|0
1583120100000|2020-03-02 03:35:00|2907.7|2901.7|2910.8|2904.8|2910.8|2904.8|2907.7|2901.7|0
1583120400000|2020-03-02 03:40:00|2910.7|2904.7|2909.8|2903.8|2910.8|2904.8|2909.2|2903.2|0
1583120700000|2020-03-02 03:45:00|2908.8|2902.8|2906.8|2900.8|2909.8|2903.8|2905.8|2899.8|0
1583121000000|2020-03-02 03:50:00|2906.9|2900.9|2907.3|2901.3|2908.3|2902.3|2906.8|2900.8|0
1583121300000|2020-03-02 03:55:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|0
1583121600000|2020-03-02 04:00:00|2907.8|2901.8|2908.3|2902.3|2908.8|2902.8|2906.8|2900.8|0
1583121900000|2020-03-02 04:05:00|2907.8|2901.8|2908.3|2902.3|2908.8|2902.8|2907.8|2901.8|0
1583122200000|2020-03-02 04:10:00|2908.8|2902.8|2910.3|2904.3|2910.4|2904.4|2908.8|2902.8|0
1583122500000|2020-03-02 04:15:00|2909.9|2903.9|2910.8|2904.8|2910.8|2904.8|2909.3|2903.3|0
1583122800000|2020-03-02 04:20:00|2909.8|2903.8|2909.8|2903.8|2910.3|2904.3|2909.7|2903.7|0
1583123100000|2020-03-02 04:25:00|2909.3|2903.3|2908.8|2902.8|2909.8|2903.8|2906.8|2900.8|0
1583123400000|2020-03-02 04:30:00|2908.3|2902.3|2909.8|2903.8|2909.8|2903.8|2908.3|2902.3|0
1583123700000|2020-03-02 04:35:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|0
1583124000000|2020-03-02 04:40:00|2909.6|2903.6|2909.3|2903.3|2909.6|2903.6|2907.8|2901.8|0
1583124300000|2020-03-02 04:45:00|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|0
1583124600000|2020-03-02 04:50:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|0
1583125200000|2020-03-02 05:00:00|2908.8|2902.8|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|0
1583125500000|2020-03-02 05:05:00|2908.9|2902.9|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|0
1583125800000|2020-03-02 05:10:00|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|0
1583126100000|2020-03-02 05:15:00|2907.8|2901.8|2904.8|2898.8|2907.8|2901.8|2902.8|2896.8|0
1583126400000|2020-03-02 05:20:00|2904.3|2898.3|2906.3|2900.3|2906.3|2900.3|2903.8|2897.8|0
1583126700000|2020-03-02 05:25:00|2906.2|2900.2|2906.8|2900.8|2906.8|2900.8|2901.8|2895.8|0
1583127000000|2020-03-02 05:30:00|2906.3|2900.3|2906.8|2900.8|2907.8|2901.8|2903.8|2897.8|0
1583127300000|2020-03-02 05:35:00|2906|2900|2907.8|2901.8|2907.8|2901.8|2905.3|2899.3|0
1583127600000|2020-03-02 05:40:00|2908.3|2902.3|2903.3|2897.3|2908.8|2902.8|2902.9|2896.9|0
1583127900000|2020-03-02 05:45:00|2903.2|2897.2|2904.9|2898.9|2904.9|2898.9|2902.8|2896.8|0
1583128200000|2020-03-02 05:50:00|2903.9|2897.9|2906.4|2900.4|2907.9|2901.9|2903.9|2897.9|0
1583128500000|2020-03-02 05:55:00|2906.9|2900.9|2908.4|2902.4|2909.4|2903.4|2905.9|2899.9|0
1583128800000|2020-03-02 06:00:00|2907.9|2901.9|2907.9|2901.9|2910.9|2904.9|2907.9|2901.9|0
1583129100000|2020-03-02 06:05:00|2908.3|2902.3|2909.4|2903.4|2909.9|2903.9|2907.9|2901.9|0
1583129400000|2020-03-02 06:10:00|2909.9|2903.9|2908.9|2902.9|2910.9|2904.9|2907.9|2901.9|0
1583129700000|2020-03-02 06:15:00|2909.4|2903.4|2913.9|2907.9|2914.4|2908.4|2909.4|2903.4|0
1583130000000|2020-03-02 06:20:00|2914.4|2908.4|2911.9|2905.9|2915.9|2909.9|2910.9|2904.9|0
1583130300000|2020-03-02 06:25:00|2912.9|2906.9|2909.9|2903.9|2913.4|2907.4|2909.9|2903.9|0
1583130600000|2020-03-02 06:30:00|2910|2904|2910.9|2904.9|2911.9|2905.9|2909.9|2903.9|0
1583130900000|2020-03-02 06:35:00|2910.8|2904.8|2909.4|2903.4|2911.4|2905.4|2908.9|2902.9|0
1583131200000|2020-03-02 06:40:00|2908.9|2902.9|2908.4|2902.4|2909.9|2903.9|2906.4|2900.4|0
1583131500000|2020-03-02 06:45:00|2908.5|2902.5|2906.9|2900.9|2909.4|2903.4|2905.9|2899.9|0
1583131800000|2020-03-02 06:50:00|2907.9|2901.9|2911.9|2905.9|2913.4|2907.4|2907.4|2901.4|0
1583132100000|2020-03-02 06:55:00|2911.4|2905.4|2907.9|2901.9|2911.4|2905.4|2907.9|2901.9|0
1583132400000|2020-03-02 07:00:00|2908.3|2902.3|2908.4|2902.4|2909.9|2903.9|2906.9|2900.9|0
1583132700000|2020-03-02 07:05:00|2907.9|2901.9|2908.9|2902.9|2909.4|2903.4|2907.9|2901.9|0
1583133000000|2020-03-02 07:10:00|2909.4|2903.4|2905.9|2899.9|2909.9|2903.9|2905.9|2899.9|0
1583133300000|2020-03-02 07:15:00|2906.4|2900.4|2903.9|2897.9|2906.9|2900.9|2903.5|2897.5|0
1583133600000|2020-03-02 07:20:00|2904.4|2898.4|2904.9|2898.9|2905.4|2899.4|2903.9|2897.9|0
1583133900000|2020-03-02 07:25:00|2905.4|2899.4|2901.9|2895.9|2905.4|2899.4|2901.9|2895.9|0
1583134200000|2020-03-02 07:30:00|2902.4|2896.4|2901.4|2895.4|2902.9|2896.9|2900|2894|0
1583134500000|2020-03-02 07:35:00|2901.8|2895.8|2905.4|2899.4|2905.9|2899.9|2901.8|2895.8|1
1583134800000|2020-03-02 07:40:00|2904.9|2898.9|2902.9|2896.9|2905.4|2899.4|2902|2896|0
1583135100000|2020-03-02 07:45:00|2903.9|2897.9|2906.9|2900.9|2906.9|2900.9|2903.9|2897.9|0
1583135400000|2020-03-02 07:50:00|2906.8|2900.8|2903.9|2897.9|2906.9|2900.9|2903.9|2897.9|0
1583135700000|2020-03-02 07:55:00|2904.4|2898.4|2907.9|2901.9|2907.9|2901.9|2904.4|2898.4|1
1583136000000|2020-03-02 08:00:00|2906.9|2900.9|2908.9|2902.9|2909|2903|2903.9|2897.9|2
1583136300000|2020-03-02 08:05:00|2908.4|2902.4|2913.9|2907.9|2913.9|2907.9|2907.9|2901.9|0
1583136600000|2020-03-02 08:10:00|2914.9|2908.9|2913.4|2907.4|2914.9|2908.9|2911.9|2905.9|0
1583136900000|2020-03-02 08:15:00|2913.9|2907.9|2911.4|2905.4|2913.9|2907.9|2910.4|2904.4|0
1583137200000|2020-03-02 08:20:00|2911.5|2905.5|2906.9|2900.9|2912.9|2906.9|2906.9|2900.9|0
1583137500000|2020-03-02 08:25:00|2907.4|2901.4|2910.9|2904.9|2910.9|2904.9|2907.4|2901.4|0
1583137800000|2020-03-02 08:30:00|2910.4|2904.4|2906.9|2900.9|2910.9|2904.9|2906.9|2900.9|0
1583138100000|2020-03-02 08:35:00|2906.8|2900.8|2904.9|2898.9|2906.9|2900.9|2903.9|2897.9|0
1583138400000|2020-03-02 08:40:00|2903.9|2897.9|2902.4|2896.4|2904.9|2898.9|2899.9|2893.9|0
1583138700000|2020-03-02 08:45:00|2902.3|2896.3|2895.9|2889.9|2902.3|2896.3|2894.9|2888.9|1
1583139000000|2020-03-02 08:50:00|2896.4|2890.4|2898.9|2892.9|2899.4|2893.4|2895.9|2889.9|1
1583139300000|2020-03-02 08:55:00|2899.4|2893.4|2895.4|2889.4|2899.9|2893.9|2894.9|2888.9|0
1583139600000|2020-03-02 09:00:00|2895.9|2889.9|2896.9|2890.9|2897.4|2891.4|2891.9|2885.9|0
1583139900000|2020-03-02 09:05:00|2895.9|2889.9|2891.9|2885.9|2896.9|2890.9|2890.4|2884.4|0
1583140200000|2020-03-02 09:10:00|2892.9|2886.9|2892.9|2886.9|2893.9|2887.9|2890.4|2884.4|0
1583140500000|2020-03-02 09:15:00|2893.9|2887.9|2889.9|2883.9|2893.9|2887.9|2889.4|2883.4|1
1583140800000|2020-03-02 09:20:00|2889.4|2883.4|2894.9|2888.9|2895.9|2889.9|2887.9|2881.9|0
1583141100000|2020-03-02 09:25:00|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2889.4|2883.4|0
1583141400000|2020-03-02 09:30:00|2893.5|2887.5|2885.9|2879.9|2894.9|2888.9|2885.9|2879.9|0
1583141700000|2020-03-02 09:35:00|2886.9|2880.9|2882.9|2876.9|2887.9|2881.9|2880.9|2874.9|0
1583142000000|2020-03-02 09:40:00|2883.9|2877.9|2882|2876|2886|2880|2879|2873|0
1583142300000|2020-03-02 09:45:00|2881|2875|2880|2874|2884|2878|2878|2872|0
1583142600000|2020-03-02 09:50:00|2879.5|2873.5|2879|2873|2880|2874|2879|2873|0
1583142900000|2020-03-02 09:55:00|2878.5|2872.5|2884|2878|2884|2878|2878|2872|0
1583143200000|2020-03-02 10:00:00|2883|2877|2881.5|2875.5|2883|2877|2881.5|2875.5|0
1583143500000|2020-03-02 10:05:00|2882|2876|2885|2879|2886|2880|2881.5|2875.5|0
1583143800000|2020-03-02 10:10:00|2884.5|2878.5|2884|2878|2885|2879|2883|2877|0
1583144100000|2020-03-02 10:15:00|2885|2879|2888|2882|2889.5|2883.5|2885|2879|0
1583144400000|2020-03-02 10:20:00|2887|2881|2892|2886|2892|2886|2887|2881|0
1583144700000|2020-03-02 10:25:00|2891.5|2885.5|2889|2883|2892|2886|2889|2883|0
1583145000000|2020-03-02 10:30:00|2888.9|2882.9|2894|2888|2894|2888|2888.9|2882.9|0
1583145300000|2020-03-02 10:35:00|2893.5|2887.5|2892|2886|2894|2888|2892|2886|0
1583145600000|2020-03-02 10:40:00|2891|2885|2888|2882|2891|2885|2887|2881|0
1583145900000|2020-03-02 10:45:00|2888.5|2882.5|2884|2878|2888.5|2882.5|2884|2878|0
1583146200000|2020-03-02 10:50:00|2883|2877|2884|2878|2884|2878|2882|2876|0
1583146500000|2020-03-02 10:55:00|2883.5|2877.5|2880|2874|2883.5|2877.5|2878|2872|0
1583146800000|2020-03-02 11:00:00|2879.5|2873.5|2877|2871|2880|2874|2877|2871|0
1583147100000|2020-03-02 11:05:00|2876.7|2870.7|2872|2866|2876.7|2870.7|2870|2864|0
1583147400000|2020-03-02 11:10:00|2871|2865|2871|2865|2872|2866|2870|2864|0
1583147700000|2020-03-02 11:15:00|2870.8|2864.8|2873.5|2867.5|2873.5|2867.5|2870|2864|0
1583148000000|2020-03-02 11:20:00|2873|2867|2874|2868|2874.1|2868.1|2872|2866|0
1583148300000|2020-03-02 11:25:00|2873|2867|2877.4|2871.4|2878|2872|2873|2867|0
1583148600000|2020-03-02 11:30:00|2877|2871|2885|2879|2885|2879|2875|2869|0
1583148900000|2020-03-02 11:35:00|2883.2|2877.2|2883|2877|2884.2|2878.2|2879.9|2873.9|0
1583149200000|2020-03-02 11:40:00|2882.5|2876.5|2880|2874|2883|2877|2878.5|2872.5|0
1583149500000|2020-03-02 11:45:00|2881|2875|2883|2877|2885|2879|2881|2875|0
1583149800000|2020-03-02 11:50:00|2882.4|2876.4|2879.5|2873.5|2882.5|2876.5|2879.5|2873.5|0
1583150100000|2020-03-02 11:55:00|2879|2873|2875|2869|2880|2874|2873.5|2867.5|0
1583150400000|2020-03-02 12:00:00|2875.4|2869.4|2876|2870|2880|2874|2875.4|2869.4|0
1583150700000|2020-03-02 12:05:00|2877|2871|2881|2875|2882|2876|2876|2870|0
1583151000000|2020-03-02 12:10:00|2880|2874|2879.5|2873.5|2881|2875|2878|2872|0
1583151300000|2020-03-02 12:15:00|2880.4|2874.4|2882|2876|2882|2876|2880.4|2874.4|0
1583151600000|2020-03-02 12:20:00|2881.5|2875.5|2886|2880|2887|2881|2881|2875|3
1583151900000|2020-03-02 12:25:00|2885|2879|2882|2876|2885.5|2879.5|2881|2875|5
1583152200000|2020-03-02 12:30:00|2881.9|2875.9|2878|2872|2881.9|2875.9|2877|2871|0
1583152500000|2020-03-02 12:35:00|2877.4|2871.4|2879|2873|2880.9|2874.9|2876|2870|0
1583152800000|2020-03-02 12:40:00|2879.8|2873.8|2882|2876|2883|2877|2879.8|2873.8|30
1583153100000|2020-03-02 12:45:00|2882.5|2876.5|2886.5|2880.5|2887|2881|2882.5|2876.5|0
1583153400000|2020-03-02 12:50:00|2886|2880|2886.5|2880.5|2887|2881|2885|2879|0
1583153700000|2020-03-02 12:55:00|2887|2881|2886|2880|2890|2884|2885|2879|0
1583154000000|2020-03-02 13:00:00|2885|2879|2886.5|2880.5|2888|2882|2882|2876|1
1583154300000|2020-03-02 13:05:00|2887|2881|2888|2882|2890|2884|2887|2881|5
1583154600000|2020-03-02 13:10:00|2888.5|2882.5|2892|2886|2895|2889|2888|2882|5
1583154900000|2020-03-02 13:15:00|2893|2887|2893|2887|2895|2889|2890.5|2884.5|0
1583155200000|2020-03-02 13:20:00|2892|2886|2888|2882|2893|2887|2888|2882|38
1583155500000|2020-03-02 13:25:00|2888.1|2882.1|2888|2882|2889|2883|2885.5|2879.5|0
1583155800000|2020-03-02 13:30:00|2889|2883|2893.1|2887.1|2893.5|2887.5|2889|2883|0
1583156100000|2020-03-02 13:35:00|2892.6|2886.6|2897.1|2891.1|2900.1|2894.1|2892.6|2886.6|0
1583156400000|2020-03-02 13:40:00|2896.6|2890.6|2893.6|2887.6|2899.1|2893.1|2888.1|2882.1|0
1583159400000|2020-03-02 14:30:00|2917|2902|2889.3|2883.3|2917|2902|2876.8|2870.8|23
1583159700000|2020-03-02 14:35:00|2889.2|2883.2|2884.3|2878.3|2895.1|2889.1|2881.3|2875.3|106
1583160000000|2020-03-02 14:40:00|2883.3|2877.3|2883.3|2877.3|2884.3|2878.3|2881.3|2875.3|2
1583160300000|2020-03-02 14:45:00|2883.8|2877.8|2878.3|2872.3|2885.3|2879.3|2877.3|2871.3|0
1583160600000|2020-03-02 14:50:00|2878.1|2872.1|2881.3|2875.3|2882.3|2876.3|2877.3|2871.3|110
1583160900000|2020-03-02 14:55:00|2881.4|2875.4|2881.3|2875.3|2882.3|2876.3|2877.3|2871.3|9
1583161200000|2020-03-02 15:00:00|2881.8|2875.8|2878.3|2872.3|2885.3|2879.3|2877.3|2871.3|0
1583161500000|2020-03-02 15:05:00|2879.3|2873.3|2879.8|2873.8|2881.3|2875.3|2877.3|2871.3|0
1583161800000|2020-03-02 15:10:00|2879.4|2873.4|2886.3|2880.3|2888.3|2882.3|2879.3|2873.3|0
1583162100000|2020-03-02 15:15:00|2886.4|2880.4|2891.3|2885.3|2892.2|2886.2|2885.3|2879.3|3
1583162400000|2020-03-02 15:20:00|2890.3|2884.3|2887.3|2881.3|2891.7|2885.7|2886.3|2880.3|0
1583162700000|2020-03-02 15:25:00|2888.3|2882.3|2883.3|2877.3|2889.3|2883.3|2883.3|2877.3|0
1583163000000|2020-03-02 15:30:00|2883.1|2877.1|2882.3|2876.3|2891.3|2885.3|2881.3|2875.3|2
1583163300000|2020-03-02 15:35:00|2881.8|2875.8|2884.3|2878.3|2888.3|2882.3|2881.3|2875.3|0
1583163600000|2020-03-02 15:40:00|2883.4|2877.4|2880.3|2874.3|2884.3|2878.3|2878.8|2872.8|0
1583163900000|2020-03-02 15:45:00|2880.4|2874.4|2880.3|2874.3|2881.3|2875.3|2877.8|2871.8|0
1583164200000|2020-03-02 15:50:00|2879.8|2873.8|2888.1|2882.1|2890.3|2884.3|2878.3|2872.3|200
1583164500000|2020-03-02 15:55:00|2888.3|2882.3|2879.3|2873.3|2888.3|2882.3|2879.3|2873.3|110
1583164800000|2020-03-02 16:00:00|2879.5|2873.5|2879.3|2873.3|2880.3|2874.3|2877.3|2871.3|0
1583165100000|2020-03-02 16:05:00|2878.3|2872.3|2877.3|2871.3|2879.3|2873.3|2875.4|2869.4|45
1583165400000|2020-03-02 16:10:00|2876.8|2870.8|2888.3|2882.3|2888.3|2882.3|2874.7|2868.7|1
1583165700000|2020-03-02 16:15:00|2887.3|2881.3|2887.3|2881.3|2891.3|2885.3|2886.3|2880.3|5
1583166000000|2020-03-02 16:20:00|2888.4|2882.4|2883.3|2877.3|2891.2|2885.2|2882.2|2876.2|34
1583166300000|2020-03-02 16:25:00|2882.9|2876.9|2881.3|2875.3|2883.3|2877.3|2879.3|2873.3|0
1583166600000|2020-03-02 16:30:00|2881.5|2875.5|2886.3|2880.3|2887.8|2881.8|2881.3|2875.3|0
1583166900000|2020-03-02 16:35:00|2887.8|2881.8|2887.3|2881.3|2891.3|2885.3|2886.3|2880.3|0
1583167200000|2020-03-02 16:40:00|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2883.3|2877.3|7
1583167500000|2020-03-02 16:45:00|2884.7|2878.7|2883.3|2877.3|2885.3|2879.3|2883.3|2877.3|0
1583167800000|2020-03-02 16:50:00|2882.3|2876.3|2890.3|2884.3|2891.2|2885.2|2881.3|2874.7|5
1583168100000|2020-03-02 16:55:00|2890.8|2884.8|2887.3|2881.3|2891.3|2885.3|2887.3|2881.3|1
1583168400000|2020-03-02 17:00:00|2888.3|2882.3|2887.4|2881.4|2889.3|2883.3|2886.3|2880.3|28
1583168700000|2020-03-02 17:05:00|2886.6|2880.6|2886.3|2880.3|2887.3|2881.3|2884.3|2878.3|37
1583169000000|2020-03-02 17:10:00|2886.4|2880.4|2896.3|2890.3|2896.3|2890.3|2885.4|2879.4|20
1583169300000|2020-03-02 17:15:00|2896.2|2890.2|2888.3|2882.3|2896.2|2890.2|2888.3|2882.3|0
1583169600000|2020-03-02 17:20:00|2889.3|2883.3|2887.3|2881.3|2889.3|2883.3|2887.3|2881.3|1
1583169900000|2020-03-02 17:25:00|2886.9|2880.9|2889.2|2883.2|2891.2|2885.2|2886.8|2880.8|34
1583170200000|2020-03-02 17:30:00|2888.3|2882.3|2889.2|2883.2|2890.2|2884.2|2887.4|2881.4|0
1583170500000|2020-03-02 17:35:00|2888.8|2882.8|2888.8|2882.8|2889.2|2883.2|2888.3|2882.3|0
1583170800000|2020-03-02 17:40:00|2889.2|2883.2|2885.3|2879.3|2889.2|2883.2|2885.3|2879.3|4
1583171100000|2020-03-02 17:45:00|2886.2|2880.2|2891.3|2885.3|2891.3|2885.3|2886.2|2880.2|0
1583171400000|2020-03-02 17:50:00|2892.3|2886.3|2887.3|2881.3|2892.3|2886.3|2886.3|2880.3|6
1583171700000|2020-03-02 17:55:00|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2883.5|2877.5|228
1583172000000|2020-03-02 18:00:00|2884.5|2878.5|2884.5|2878.5|2885|2879|2883.5|2877.5|0
1583172300000|2020-03-02 18:05:00|2883.5|2877.5|2881.5|2875.5|2883.5|2877.5|2880.5|2874.5|93
1583172600000|2020-03-02 18:10:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|0
1583172900000|2020-03-02 18:15:00|2881.5|2875.5|2883.5|2877.5|2884.5|2878.5|2881.5|2875.5|2
1583173200000|2020-03-02 18:20:00|2884|2878|2882.6|2876.6|2884.5|2878.5|2882.6|2876.6|3
1583173500000|2020-03-02 18:25:00|2881.6|2875.6|2879.5|2873.5|2881.6|2875.6|2878.6|2872.6|70
1583173800000|2020-03-02 18:30:00|2879.7|2873.7|2882.7|2876.7|2882.7|2876.7|2878.6|2872.6|18
1583174100000|2020-03-02 18:35:00|2883.7|2877.7|2882.7|2876.7|2883.8|2877.8|2882.7|2876.7|4
1583174400000|2020-03-02 18:40:00|2881.7|2875.7|2880.2|2874.2|2881.7|2875.7|2879.7|2873.7|13
1583174700000|2020-03-02 18:45:00|2880.3|2874.3|2878.7|2872.7|2880.7|2874.7|2877.7|2871.7|0
1583175000000|2020-03-02 18:50:00|2879.2|2873.2|2880.6|2874.6|2880.6|2874.6|2877.7|2871.7|0
1583175300000|2020-03-02 18:55:00|2879.6|2873.6|2886.6|2880.6|2886.6|2880.6|2879.6|2873.6|7
1583175600000|2020-03-02 19:00:00|2886.8|2880.8|2882.6|2876.6|2889.6|2883.6|2881.6|2875.6|0
1583175900000|2020-03-02 19:05:00|2882.2|2876.2|2883.7|2877.7|2883.7|2877.7|2880.6|2874.6|4
1583176200000|2020-03-02 19:10:00|2884.3|2878.3|2891.1|2885.1|2891.1|2885.1|2882.7|2876.7|0
1583176500000|2020-03-02 19:15:00|2890.7|2884.7|2891.6|2885.6|2892.7|2886.7|2887.7|2881.7|0
1583197200000|2020-03-03 01:00:00|2903.8|2897.8|2920.9|2914.9|2924.9|2918.9|2900.9|2894.9|0
1583197500000|2020-03-03 01:05:00|2920.4|2914.4|2917.9|2911.9|2920.9|2914.9|2917.9|2911.9|0
1583197800000|2020-03-03 01:10:00|2918.9|2912.9|2911.9|2905.9|2919.4|2913.4|2909.9|2903.9|0
1583198100000|2020-03-03 01:15:00|2910.9|2904.9|2908.9|2902.9|2914.9|2908.9|2907.9|2901.9|0
1583198400000|2020-03-03 01:20:00|2909.9|2903.9|2910.4|2904.4|2911.9|2905.9|2909.9|2903.9|0
1583198700000|2020-03-03 01:25:00|2910.9|2904.9|2910.4|2904.4|2913.8|2907.8|2906.9|2900.9|0
1583199000000|2020-03-03 01:30:00|2910.3|2904.3|2904.9|2898.9|2910.3|2904.3|2904.9|2898.9|0
1583199300000|2020-03-03 01:35:00|2905.4|2899.4|2901.9|2895.9|2905.9|2899.9|2901.9|2895.9|0
1583199600000|2020-03-03 01:40:00|2901.8|2895.8|2900.4|2894.4|2902.9|2896.9|2899.9|2893.9|0
1583199900000|2020-03-03 01:45:00|2900.9|2894.9|2901.9|2895.9|2903.9|2897.9|2900.9|2894.9|0
1583200200000|2020-03-03 01:50:00|2901.8|2895.8|2904.8|2898.8|2904.8|2898.8|2899.9|2893.9|1
1583200500000|2020-03-03 01:55:00|2904.4|2898.4|2902.9|2896.9|2904.4|2898.4|2901.9|2895.9|0
1583200800000|2020-03-03 02:00:00|2903.9|2897.9|2903.9|2897.9|2906.9|2900.9|2903.9|2897.9|0
1583201100000|2020-03-03 02:05:00|2903.4|2897.4|2904.4|2898.4|2905.9|2899.9|2903.4|2897.4|0
1583201400000|2020-03-03 02:10:00|2904.3|2898.3|2900.4|2894.4|2904.4|2898.4|2898.9|2892.9|0
1583201700000|2020-03-03 02:15:00|2900.5|2894.5|2902.9|2896.9|2902.9|2896.9|2900.4|2894.4|0
1583202000000|2020-03-03 02:20:00|2903.9|2897.9|2904.9|2898.9|2904.9|2898.9|2903.9|2897.9|0
1583202300000|2020-03-03 02:25:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|0
1583202600000|2020-03-03 02:30:00|2905.1|2899.1|2902.9|2896.9|2906.4|2900.4|2902.9|2896.9|0
1583202900000|2020-03-03 02:35:00|2902.8|2896.8|2901.9|2895.9|2902.9|2896.9|2900.9|2894.9|0
1583203200000|2020-03-03 02:40:00|2902.4|2896.4|2903.9|2897.9|2903.9|2897.9|2899.9|2893.9|0
1583203500000|2020-03-03 02:45:00|2903.8|2897.8|2903.9|2897.9|2905.4|2899.4|2903.4|2897.4|0
1583203800000|2020-03-03 02:50:00|2902.9|2896.9|2903.4|2897.4|2903.4|2897.4|2900.9|2894.9|0
1583204100000|2020-03-03 02:55:00|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2901.9|2895.9|1
1583204400000|2020-03-03 03:00:00|2903.4|2897.4|2902.8|2896.8|2903.8|2897.8|2901.8|2895.8|0
1583204700000|2020-03-03 03:05:00|2902.7|2896.7|2900.8|2894.8|2902.8|2896.8|2899.8|2893.8|0
1583205000000|2020-03-03 03:10:00|2900.3|2894.3|2895.8|2889.8|2900.8|2894.8|2893.7|2887.7|0
1583205300000|2020-03-03 03:15:00|2896.3|2890.3|2892.8|2886.8|2897.8|2891.8|2892.4|2886.4|0
1583205600000|2020-03-03 03:20:00|2893.4|2887.4|2897.3|2891.3|2897.8|2891.8|2893.4|2887.4|0
1583205900000|2020-03-03 03:25:00|2896.8|2890.8|2897.3|2891.3|2897.8|2891.8|2895.3|2889.3|0
1583206200000|2020-03-03 03:30:00|2896.8|2890.8|2897.8|2891.8|2898.3|2892.3|2896.8|2890.8|0
1583206500000|2020-03-03 03:35:00|2897.7|2891.7|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|0
1583207100000|2020-03-03 03:45:00|2898.7|2892.7|2898.3|2892.3|2898.8|2892.8|2898.2|2892.2|0
1583207400000|2020-03-03 03:50:00|2898.8|2892.8|2900.1|2894.1|2900.1|2894.1|2898.3|2892.3|13
1583207700000|2020-03-03 03:55:00|2899.6|2893.6|2901.1|2895.1|2901.1|2895.1|2899.1|2893.1|0
1583208000000|2020-03-03 04:00:00|2900.1|2894.1|2899.1|2893.1|2900.6|2894.6|2899.1|2893.1|0
1583208300000|2020-03-03 04:05:00|2899|2893|2899.1|2893.1|2899.1|2893.1|2898.6|2892.6|0
1583208600000|2020-03-03 04:10:00|2900.1|2894.1|2899.1|2893.1|2900.1|2894.1|2899.1|2893.1|0
1583208900000|2020-03-03 04:15:00|2899|2893|2900|2894|2900|2894|2899|2893|0
1583209200000|2020-03-03 04:20:00|2899.5|2893.5|2900|2894|2900|2894|2898|2892|0
1583209500000|2020-03-03 04:25:00|2899.5|2893.5|2898|2892|2899.5|2893.5|2898|2892|0
1583209800000|2020-03-03 04:30:00|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|0
1583210100000|2020-03-03 04:35:00|2898.9|2892.9|2898|2892|2899|2893|2898|2892|0
1583210400000|2020-03-03 04:40:00|2898.1|2892.1|2898|2892|2899|2893|2898|2892|0
1583210700000|2020-03-03 04:45:00|2898.5|2892.5|2898|2892|2898.6|2892.6|2898|2892|0
1583211000000|2020-03-03 04:50:00|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|0
1583211300000|2020-03-03 04:55:00|2899|2893|2899|2893|2899|2893|2898.5|2892.5|0
1583211600000|2020-03-03 05:00:00|2898.9|2892.9|2898.5|2892.5|2899|2893|2898|2892|0
1583211900000|2020-03-03 05:05:00|2899|2893|2898|2892|2899|2893|2897|2891|0
1583212200000|2020-03-03 05:10:00|2898.5|2892.5|2900|2894|2900|2894|2898|2892|0
1583212500000|2020-03-03 05:15:00|2900.1|2894.1|2900|2894|2901|2895|2900|2894|0
1583212800000|2020-03-03 05:20:00|2900.1|2894.1|2900.5|2894.5|2900.5|2894.5|2900.1|2894.1|0
1583213100000|2020-03-03 05:25:00|2900|2894|2901|2895|2901|2895|2900|2894|0
1583213400000|2020-03-03 05:30:00|2900.5|2894.5|2900.5|2894.5|2901|2895|2898|2892|0
1583213700000|2020-03-03 05:35:00|2901|2895|2906|2900|2906|2900|2901|2895|0
1583214000000|2020-03-03 05:40:00|2905|2899|2902|2896|2905|2899|2902|2896|0
1583214300000|2020-03-03 05:45:00|2902.2|2896.2|2899|2893|2903|2897|2898|2892|0
1583214600000|2020-03-03 05:50:00|2898|2892|2900.5|2894.5|2901.5|2895.5|2898|2892|0
1583214900000|2020-03-03 05:55:00|2900|2894|2895.1|2889.1|2900.1|2894.1|2895.1|2889.1|0
1583215200000|2020-03-03 06:00:00|2894.6|2888.6|2893.6|2887.6|2896.1|2890.1|2893.6|2887.6|0
1583215500000|2020-03-03 06:05:00|2893.5|2887.5|2892.6|2886.6|2894.1|2888.1|2892.1|2886.1|0
1583215800000|2020-03-03 06:10:00|2893.1|2887.1|2892.1|2886.1|2893.1|2887.1|2892.1|2886.1|0
1583216100000|2020-03-03 06:15:00|2891.6|2885.6|2893.6|2887.6|2893.6|2887.6|2889.1|2883.1|0
1583216400000|2020-03-03 06:20:00|2893.1|2887.1|2895.1|2889.1|2896.1|2890.1|2893.1|2887.1|0
1583216700000|2020-03-03 06:25:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2894.1|2888.1|0
1583217000000|2020-03-03 06:30:00|2895.1|2889.1|2895.1|2889.1|2897.1|2891.1|2894.1|2888.1|0
1583217300000|2020-03-03 06:35:00|2895.6|2889.6|2894.6|2888.6|2895.6|2889.6|2891.1|2885.1|0
1583217600000|2020-03-03 06:40:00|2894.5|2888.5|2895.1|2889.1|2896.6|2890.6|2891.1|2885.1|0
1583217900000|2020-03-03 06:45:00|2896.1|2890.1|2896.1|2890.1|2897.1|2891.1|2894.1|2888.1|0
1583218200000|2020-03-03 06:50:00|2896.5|2890.5|2896.1|2890.1|2897.1|2891.1|2895.1|2889.1|0
1583218500000|2020-03-03 06:55:00|2896.2|2890.2|2899.1|2893.1|2900.1|2894.1|2896.2|2890.2|0
1583218800000|2020-03-03 07:00:00|2898.2|2892.2|2901.1|2895.1|2903.1|2897.1|2898.2|2892.2|0
1583219100000|2020-03-03 07:05:00|2900.1|2894.1|2898.1|2892.1|2900.1|2894.1|2897.6|2891.6|0
1583219400000|2020-03-03 07:10:00|2899.1|2893.1|2902.1|2896.1|2902.1|2896.1|2899.1|2893.1|0
1583219700000|2020-03-03 07:15:00|2901.1|2895.1|2900.1|2894.1|2902.1|2896.1|2900.1|2894.1|0
1583220000000|2020-03-03 07:20:00|2899.1|2893.1|2899.6|2893.6|2900.1|2894.1|2898.1|2892.1|0
1583220300000|2020-03-03 07:25:00|2900.1|2894.1|2898.6|2892.6|2900.6|2894.6|2898.1|2892.1|0
1583220600000|2020-03-03 07:30:00|2899.1|2893.1|2897.6|2891.6|2900.1|2894.1|2897.1|2891.1|0
1583220900000|2020-03-03 07:35:00|2898.1|2892.1|2897.1|2891.1|2898.6|2892.6|2897.1|2891.1|0
1583221200000|2020-03-03 07:40:00|2897.2|2891.2|2898.6|2892.6|2898.6|2892.6|2897.1|2891.1|0
1583221500000|2020-03-03 07:45:00|2899.1|2893.1|2898.1|2892.1|2900.1|2894.1|2898.1|2892.1|0
1583221800000|2020-03-03 07:50:00|2897.1|2891.1|2898.1|2892.1|2899.1|2893.1|2897.1|2891.1|0
1583222100000|2020-03-03 07:55:00|2898.6|2892.6|2901.1|2895.1|2901.1|2895.1|2898.1|2892.1|0
1583222400000|2020-03-03 08:00:00|2901.6|2895.6|2899.6|2893.6|2903.1|2897.1|2897.1|2891.1|0
1583222700000|2020-03-03 08:05:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2897.1|2891.1|0
1583223000000|2020-03-03 08:10:00|2898.7|2892.7|2904.1|2898.1|2904.1|2898.1|2898.1|2892.1|0
1583223300000|2020-03-03 08:15:00|2903.1|2897.1|2905.1|2899.1|2905.1|2899.1|2902.1|2896.1|0
1583223600000|2020-03-03 08:20:00|2906.1|2900.1|2904.6|2898.6|2906.1|2900.1|2901.6|2895.6|0
1583223900000|2020-03-03 08:25:00|2904.5|2898.5|2905.1|2899.1|2905.1|2899.1|2903.1|2897.1|0
1583224200000|2020-03-03 08:30:00|2904.1|2898.1|2919.1|2913.1|2919.1|2913.1|2904.1|2898.1|0
1583224500000|2020-03-03 08:35:00|2918.1|2912.1|2914.1|2908.1|2919.1|2913.1|2914.1|2908.1|0
1583224800000|2020-03-03 08:40:00|2913.6|2907.6|2920.1|2914.1|2920.1|2914.1|2913.6|2907.6|0
1583225100000|2020-03-03 08:45:00|2922.1|2916.1|2921.1|2915.1|2922.1|2916.1|2919.1|2913.1|0
1583225400000|2020-03-03 08:50:00|2920.7|2914.7|2920.1|2914.1|2921.1|2915.1|2919.1|2913.1|0
1583225700000|2020-03-03 08:55:00|2919.6|2913.6|2916.6|2910.6|2920.1|2914.1|2916.6|2910.6|0
1583226000000|2020-03-03 09:00:00|2916.5|2910.5|2917.1|2911.1|2917.2|2911.2|2915.1|2909.1|0
1583226300000|2020-03-03 09:05:00|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2917.1|2911.1|0
1583226600000|2020-03-03 09:10:00|2919.1|2913.1|2922.1|2916.1|2922.1|2916.1|2919.1|2913.1|0
1583226900000|2020-03-03 09:15:00|2922|2916|2921.1|2915.1|2922|2916|2919.1|2913.1|0
1583227200000|2020-03-03 09:20:00|2920.6|2914.6|2923.1|2917.1|2924.1|2918.1|2919.1|2913.1|0
1583227500000|2020-03-03 09:25:00|2924.1|2918.1|2924.1|2918.1|2925.1|2919.1|2923.1|2917.1|0
1583227800000|2020-03-03 09:30:00|2923.6|2917.6|2920.1|2914.1|2923.6|2917.6|2920.1|2914.1|0
1583228100000|2020-03-03 09:35:00|2920.2|2914.2|2919.1|2913.1|2920.6|2914.6|2918.1|2912.1|0
1583228400000|2020-03-03 09:40:00|2920.1|2914.1|2921.1|2915.1|2921.2|2915.2|2920.1|2914.1|0
1583228700000|2020-03-03 09:45:00|2920.1|2914.1|2924.1|2918.1|2924.1|2918.1|2920.1|2914.1|0
1583229000000|2020-03-03 09:50:00|2924.2|2918.2|2929.1|2923.1|2930.1|2924.1|2924.1|2918.1|0
1583229300000|2020-03-03 09:55:00|2930.1|2924.1|2927.6|2921.6|2931.2|2925.2|2927.1|2921.1|0
1583229600000|2020-03-03 10:00:00|2927.1|2921.1|2929.1|2923.1|2929.6|2923.6|2926.6|2920.6|0
1583229900000|2020-03-03 10:05:00|2929.2|2923.2|2931.1|2925.1|2931.2|2925.2|2929.1|2923.1|0
1583230200000|2020-03-03 10:10:00|2932.1|2926.1|2931.7|2925.7|2934.2|2928.2|2931.7|2925.7|0
1583230500000|2020-03-03 10:15:00|2932.2|2926.2|2934.2|2928.2|2935.2|2929.2|2932.2|2926.2|0
1583230800000|2020-03-03 10:20:00|2935.2|2929.2|2934.2|2928.2|2935.2|2929.2|2934.2|2928.2|0
1583231100000|2020-03-03 10:25:00|2934.4|2928.4|2934.2|2928.2|2939.2|2933.2|2934.2|2928.2|0
1583231400000|2020-03-03 10:30:00|2935.2|2929.2|2934.2|2928.2|2935.2|2929.2|2934.2|2928.2|0
1583231700000|2020-03-03 10:35:00|2935.2|2929.2|2937.2|2931.2|2937.2|2931.2|2934.2|2928.2|0
1583232000000|2020-03-03 10:40:00|2936.2|2930.2|2932.2|2926.2|2936.2|2930.2|2932.2|2926.2|0
1583232300000|2020-03-03 10:45:00|2933.2|2927.2|2931.2|2925.2|2933.2|2927.2|2930.7|2924.7|0
1583232600000|2020-03-03 10:50:00|2930.2|2924.2|2928.7|2922.7|2931.2|2925.2|2928.2|2922.2|0
1583232900000|2020-03-03 10:55:00|2929.2|2923.2|2929.2|2923.2|2931.2|2925.2|2929.2|2923.2|0
1583233200000|2020-03-03 11:00:00|2929|2923|2923.7|2917.7|2929.2|2923.2|2923.2|2917.2|0
1583233500000|2020-03-03 11:05:00|2924.2|2918.2|2923.2|2917.2|2924.2|2918.2|2922.2|2916.2|0
1583233800000|2020-03-03 11:10:00|2923.3|2917.3|2926.2|2920.2|2926.7|2920.7|2923.3|2917.3|0
1583234100000|2020-03-03 11:15:00|2926.3|2920.3|2926.2|2920.2|2928.7|2922.7|2926.2|2920.2|0
1583234400000|2020-03-03 11:20:00|2927.2|2921.2|2928.2|2922.2|2932.2|2926.2|2927.2|2921.2|0
1583234700000|2020-03-03 11:25:00|2927.2|2921.2|2927.7|2921.7|2928.2|2922.2|2926.2|2920.2|0
1583235000000|2020-03-03 11:30:00|2927.6|2921.6|2929.2|2923.2|2930.2|2924.2|2927.2|2921.2|0
1583235300000|2020-03-03 11:35:00|2929.3|2923.3|2930.2|2924.2|2930.2|2924.2|2929.2|2923.2|0
1583235600000|2020-03-03 11:40:00|2930.1|2924.1|2933.7|2927.7|2933.7|2927.7|2929.7|2923.7|0
1583235900000|2020-03-03 11:45:00|2933.6|2927.6|2934.2|2928.2|2935.7|2929.7|2933.2|2927.2|0
1583236200000|2020-03-03 11:50:00|2934.7|2928.7|2935.2|2929.2|2935.2|2929.2|2933.6|2927.6|0
1583236500000|2020-03-03 11:55:00|2934.7|2928.7|2935.2|2929.2|2939.2|2933.2|2934.2|2928.2|0
1583236800000|2020-03-03 12:00:00|2934.7|2928.7|2937.2|2931.2|2937.2|2931.2|2934.6|2928.6|0
1583237100000|2020-03-03 12:05:00|2936.7|2930.7|2937.2|2931.2|2937.2|2931.2|2934.7|2928.7|0
1583237400000|2020-03-03 12:10:00|2937.1|2931.1|2935.2|2929.2|2937.2|2931.2|2934.2|2928.2|0
1583237700000|2020-03-03 12:15:00|2934.7|2928.7|2936.1|2930.1|2936.2|2930.2|2934.2|2928.2|0
1583238000000|2020-03-03 12:20:00|2936|2930|2936.1|2930.1|2937.1|2931.1|2935.1|2929.1|0
1583238300000|2020-03-03 12:25:00|2935.1|2929.1|2932.1|2926.1|2936.1|2930.1|2930.1|2924.1|0
1583238600000|2020-03-03 12:30:00|2932.6|2926.6|2933.1|2927.1|2935.1|2929.1|2932.1|2926.1|74
1583238900000|2020-03-03 12:35:00|2932.2|2926.2|2925.1|2919.1|2932.6|2926.6|2925.1|2919.1|0
1583239200000|2020-03-03 12:40:00|2925.2|2919.2|2923.2|2917.2|2926.7|2920.7|2923.2|2917.2|1
1583239500000|2020-03-03 12:45:00|2924.2|2918.2|2923.2|2917.2|2924.2|2918.2|2920.7|2914.7|0
1583239800000|2020-03-03 12:50:00|2924.2|2918.2|2922.2|2916.2|2924.2|2918.2|2920.2|2914.2|0
1583240100000|2020-03-03 12:55:00|2922.3|2916.3|2926.2|2920.2|2927.2|2921.2|2922.2|2916.2|0
1583240400000|2020-03-03 13:00:00|2925.2|2919.2|2920.2|2914.2|2927.2|2921.2|2918.2|2912.2|0
1583240700000|2020-03-03 13:05:00|2920.1|2914.1|2918.2|2912.2|2920.1|2914.1|2918.2|2912.2|0
1583241000000|2020-03-03 13:10:00|2918.6|2912.6|2919.2|2913.2|2921.2|2915.2|2918.2|2912.2|0
1583241300000|2020-03-03 13:15:00|2919.1|2913.1|2922.2|2916.2|2923.2|2917.2|2918.2|2912.2|0
1583241600000|2020-03-03 13:20:00|2923.2|2917.2|2925.2|2919.2|2925.3|2919.3|2922.2|2916.2|0
1583241900000|2020-03-03 13:25:00|2926.2|2920.2|2926.2|2920.2|2928.7|2922.7|2925.2|2919.2|0
1583242200000|2020-03-03 13:30:00|2925.7|2919.7|2926.7|2920.7|2928.2|2922.2|2925.1|2919.1|0
1583242500000|2020-03-03 13:35:00|2926.2|2920.2|2925.2|2919.2|2928.2|2922.2|2923.7|2917.7|0
1583242800000|2020-03-03 13:40:00|2924.2|2918.2|2924.2|2918.2|2924.7|2918.7|2921.3|2915.3|0
1583245800000|2020-03-03 14:30:00|2926|2920|2937.2|2931.2|2946.2|2940.2|2923.7|2917.7|3
1583246100000|2020-03-03 14:35:00|2936.2|2930.2|2928.7|2922.7|2937.2|2931.2|2928.2|2922.2|10
1583246400000|2020-03-03 14:40:00|2928.2|2922.2|2923.7|2917.7|2929.7|2923.7|2923.2|2917.2|8
1583246700000|2020-03-03 14:45:00|2923.8|2917.8|2924.2|2918.2|2924.3|2918.3|2918.2|2912.2|17
1583247000000|2020-03-03 14:50:00|2924.7|2918.7|2923|2917|2927.2|2921.2|2922|2916|67
1583247300000|2020-03-03 14:55:00|2922.9|2916.9|2919.2|2913.2|2926|2920|2918.1|2912.1|161
1583247600000|2020-03-03 15:00:00|2919|2913|2934.3|2928.3|2937.2|2931.2|2919|2913|250
1583247900000|2020-03-03 15:05:00|2932.7|2926.7|2923.2|2917.2|2935.2|2929.2|2923.2|2917.2|4
1583248200000|2020-03-03 15:10:00|2924.2|2918.2|2917.2|2911.2|2929.2|2923.2|2917.2|2911.2|0
1583248500000|2020-03-03 15:15:00|2917.3|2911.3|2916.2|2910.2|2919.3|2913.3|2914.2|2908.2|7
1583248800000|2020-03-03 15:20:00|2916.3|2910.3|2924.2|2918.2|2924.2|2918.2|2916.3|2910.3|1
1583249100000|2020-03-03 15:25:00|2924.1|2918.1|2922.8|2916.8|2926.2|2920.2|2921.2|2915.2|0
1583249400000|2020-03-03 15:30:00|2923.2|2917.2|2928.2|2922.2|2930.3|2924.3|2922.2|2916.2|29
1583249700000|2020-03-03 15:35:00|2929.2|2923.2|2932.2|2926.2|2934.2|2928.2|2926.2|2920.2|1
1583250000000|2020-03-03 15:40:00|2932|2926|2941.2|2935.2|2943.2|2937.2|2928.2|2922.2|0
1583250300000|2020-03-03 15:45:00|2940.3|2934.3|2945.2|2939.2|2945.2|2939.2|2940.2|2934.2|0
1583250600000|2020-03-03 15:50:00|2944.7|2938.7|2939.2|2933.2|2945.2|2939.2|2938.2|2932.2|0
1583250900000|2020-03-03 15:55:00|2940.2|2934.2|2941.2|2935.2|2946.2|2940.2|2939.2|2933.2|0
1583251200000|2020-03-03 16:00:00|2941.6|2935.6|2944.2|2938.2|2947.1|2941.1|2941.2|2935.2|0
1583251500000|2020-03-03 16:05:00|2943.2|2937.2|2932.2|2926.2|2943.2|2937.2|2929.2|2923.2|0
1583251800000|2020-03-03 16:10:00|2930.2|2924.2|2924.2|2918.2|2931.2|2925.2|2920.2|2914.2|1
1583252100000|2020-03-03 16:15:00|2924.7|2918.7|2919.2|2913.2|2925.2|2919.2|2918.8|2912.8|94
1583252400000|2020-03-03 16:20:00|2918.8|2912.8|2915.2|2909.2|2920.2|2914.2|2915.2|2909.2|1
1583252700000|2020-03-03 16:25:00|2915.6|2909.6|2918.2|2912.2|2920.4|2914.4|2913.3|2907.3|0
1583253000000|2020-03-03 16:30:00|2919.2|2913.2|2920.2|2914.2|2921.2|2915.2|2918.2|2912.2|2
1583253300000|2020-03-03 16:35:00|2920.3|2914.3|2923.2|2917.2|2923.2|2917.2|2919.2|2913.2|2
1583253600000|2020-03-03 16:40:00|2922.2|2916.2|2927.2|2921.2|2927.2|2921.2|2921.2|2915.2|0
1583253900000|2020-03-03 16:45:00|2927.7|2921.7|2928.2|2922.2|2929.2|2923.2|2927.2|2921.2|0
1583254200000|2020-03-03 16:50:00|2929.2|2923.2|2934.2|2928.2|2935.7|2929.7|2928.2|2922.2|0
1583254500000|2020-03-03 16:55:00|2933.6|2927.6|2933.2|2927.2|2934.2|2928.2|2931.2|2925.2|0
1583254800000|2020-03-03 17:00:00|2932.7|2926.7|2935.8|2929.8|2939.2|2933.2|2932.2|2926.2|0
1583255100000|2020-03-03 17:05:00|2936.2|2930.2|2930.7|2924.7|2937.2|2931.2|2930.2|2924.2|0
1583255400000|2020-03-03 17:10:00|2931.2|2925.2|2929.2|2923.2|2932.2|2926.2|2928.2|2922.2|0
1583255700000|2020-03-03 17:15:00|2927.7|2921.7|2925.2|2919.2|2929.2|2923.2|2925.2|2919.2|0
1583256000000|2020-03-03 17:20:00|2924.7|2918.7|2927.7|2921.7|2928.2|2922.2|2922.2|2916.2|0
1583256300000|2020-03-03 17:25:00|2927.3|2921.3|2929.2|2923.2|2930.2|2924.2|2923.2|2917.2|0
1583256600000|2020-03-03 17:30:00|2929.8|2923.8|2930.2|2924.2|2933.2|2927.2|2928.2|2922.2|0
1583256900000|2020-03-03 17:35:00|2929.7|2923.7|2928.2|2922.2|2931.2|2925.2|2926.7|2920.7|0
1583257200000|2020-03-03 17:40:00|2928.3|2922.3|2926.2|2920.2|2928.7|2922.7|2925.2|2919.2|0
1583257500000|2020-03-03 17:45:00|2927.2|2921.2|2923.2|2917.2|2927.2|2921.2|2923.2|2917.2|0
1583257800000|2020-03-03 17:50:00|2922.2|2916.2|2919.3|2913.3|2922.2|2916.2|2919.3|2913.3|0
1583258100000|2020-03-03 17:55:00|2919.8|2913.8|2921.3|2915.3|2921.3|2915.3|2919.3|2913.3|0
1583258400000|2020-03-03 18:00:00|2921.1|2915.1|2921.3|2915.3|2924.8|2918.8|2920.3|2914.3|0
1583258700000|2020-03-03 18:05:00|2920.3|2914.3|2921.3|2915.3|2922.3|2916.3|2920.3|2914.3|0
1583259000000|2020-03-03 18:10:00|2922.2|2916.2|2921.3|2915.3|2925.3|2919.3|2920.3|2914.3|0
1583259300000|2020-03-03 18:15:00|2920.3|2914.3|2918.3|2912.3|2921.3|2915.3|2918.3|2912.3|0
1583259600000|2020-03-03 18:20:00|2917.3|2911.3|2913.3|2907.3|2917.3|2911.3|2913.3|2907.3|0
1583259900000|2020-03-03 18:25:00|2913.8|2907.8|2918.3|2912.3|2921.3|2915.3|2913.3|2907.3|0
1583260200000|2020-03-03 18:30:00|2918.8|2912.8|2921.3|2915.3|2921.8|2915.8|2917.3|2911.3|0
1583260500000|2020-03-03 18:35:00|2922.3|2916.3|2920.3|2914.3|2923.3|2917.3|2920.3|2914.3|0
1583260800000|2020-03-03 18:40:00|2920.8|2914.8|2925.3|2919.3|2927.3|2921.3|2919.3|2913.3|0
1583261100000|2020-03-03 18:45:00|2925.1|2919.1|2922.3|2916.3|2925.1|2919.1|2922.3|2916.3|0
1583261400000|2020-03-03 18:50:00|2922.4|2916.4|2924.8|2918.8|2925.3|2919.3|2922.3|2916.3|0
1583261700000|2020-03-03 18:55:00|2924.3|2918.3|2920.3|2914.3|2924.3|2918.3|2919.3|2913.3|0
1583262000000|2020-03-03 19:00:00|2919.8|2913.8|2918.8|2912.8|2922.3|2916.3|2918.7|2912.7|0
1583262300000|2020-03-03 19:05:00|2919.3|2913.3|2911.3|2905.3|2919.3|2913.3|2911.3|2905.3|0
1583262600000|2020-03-03 19:10:00|2912.1|2906.1|2915.5|2909.5|2916.4|2910.4|2910.3|2904.3|100
1583262900000|2020-03-03 19:15:00|2915.4|2909.4|2917.9|2911.9|2919.4|2913.4|2914.4|2908.4|3
1583283600000|2020-03-04 01:00:00|2920.6|2914.6|2927.6|2921.6|2930.1|2924.1|2918.2|2911.1|0
1583283900000|2020-03-04 01:05:00|2927.1|2921.1|2929.6|2923.6|2932.6|2926.6|2924.6|2918.6|0
1583284200000|2020-03-04 01:10:00|2930.1|2924.1|2928.6|2922.6|2931.6|2925.6|2928.6|2922.6|0
1583284500000|2020-03-04 01:15:00|2927.6|2921.6|2928.6|2922.6|2929.6|2923.6|2925.6|2919.6|0
1583284800000|2020-03-04 01:20:00|2928.1|2922.1|2927.1|2921.1|2928.1|2922.1|2924.1|2918.1|0
1583285100000|2020-03-04 01:25:00|2927.2|2921.2|2926.6|2920.6|2928.6|2922.6|2925.6|2919.6|0
1583285400000|2020-03-04 01:30:00|2926.1|2920.1|2924.6|2918.6|2927.1|2921.1|2923.6|2917.6|0
1583285700000|2020-03-04 01:35:00|2925.1|2919.1|2925.1|2919.1|2925.6|2919.6|2924.1|2918.1|0
1583286000000|2020-03-04 01:40:00|2924.6|2918.6|2922.1|2916.1|2924.6|2918.6|2921.1|2915.1|0
1583286300000|2020-03-04 01:45:00|2921.1|2915.1|2920.6|2914.6|2922.6|2916.6|2920.6|2914.6|0
1583286600000|2020-03-04 01:50:00|2920.1|2914.1|2924.1|2918.1|2924.6|2918.6|2920.1|2914.1|0
1583286900000|2020-03-04 01:55:00|2924.6|2918.6|2923.6|2917.6|2925.6|2919.6|2923.6|2917.6|0
1583287200000|2020-03-04 02:00:00|2922.6|2916.6|2924.6|2918.6|2924.6|2918.6|2922.6|2916.6|0
1583287500000|2020-03-04 02:05:00|2925.6|2919.6|2925.6|2919.6|2927.1|2921.1|2925.6|2919.6|0
1583287800000|2020-03-04 02:10:00|2926.6|2920.6|2924.6|2918.6|2926.6|2920.6|2924.1|2918.1|0
1583288100000|2020-03-04 02:15:00|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2923.6|2917.6|0
1583288400000|2020-03-04 02:20:00|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.1|2919.1|0
1583288700000|2020-03-04 02:25:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|0
1583289000000|2020-03-04 02:30:00|2927.2|2921.2|2930.6|2924.6|2931.6|2925.6|2927.1|2921.1|0
1583289300000|2020-03-04 02:35:00|2931.6|2925.6|2927.1|2921.1|2932.6|2926.6|2927.1|2921.1|0
1583289600000|2020-03-04 02:40:00|2927.6|2921.6|2929.6|2923.6|2930.1|2924.1|2926.1|2920.1|0
1583289900000|2020-03-04 02:45:00|2929.1|2923.1|2929.1|2923.1|2929.6|2923.6|2926.1|2920.1|0
1583290200000|2020-03-04 02:50:00|2928.6|2922.6|2928.1|2922.1|2928.6|2922.6|2927.1|2921.1|0
1583290500000|2020-03-04 02:55:00|2927.6|2921.6|2927.6|2921.6|2929.6|2923.6|2926.6|2920.6|0
1583290800000|2020-03-04 03:00:00|2926.6|2920.6|2928.6|2922.6|2929.1|2923.1|2926.6|2920.6|0
1583291100000|2020-03-04 03:05:00|2929.6|2923.6|2928.6|2922.6|2930.1|2924.1|2927|2921|0
1583291400000|2020-03-04 03:10:00|2928.5|2922.5|2928.6|2922.6|2928.6|2922.6|2926.6|2920.6|0
1583291700000|2020-03-04 03:15:00|2928.5|2922.5|2930.6|2924.6|2930.6|2924.6|2927.6|2921.6|0
1583292000000|2020-03-04 03:20:00|2930.5|2924.5|2929.2|2923.2|2930.6|2924.6|2928.6|2922.6|0
1583292300000|2020-03-04 03:25:00|2929.7|2923.7|2929.7|2923.7|2929.7|2923.7|2927.7|2921.7|0
1583292600000|2020-03-04 03:30:00|2929.2|2923.2|2929.7|2923.7|2930.3|2924.3|2929.2|2923.2|0
1583292900000|2020-03-04 03:35:00|2929.2|2923.2|2929.2|2923.2|2929.2|2923.2|2929.2|2923.2|0
1583293200000|2020-03-04 03:40:00|2928.7|2922.7|2930.2|2924.2|2930.2|2924.2|2928.7|2922.7|0
1583293500000|2020-03-04 03:45:00|2929.7|2923.7|2929.2|2923.2|2929.7|2923.7|2928.7|2922.7|0
1583293800000|2020-03-04 03:50:00|2929.1|2923.1|2929.2|2923.2|2929.7|2923.7|2928.7|2922.7|0
1583294100000|2020-03-04 03:55:00|2929.7|2923.7|2928.7|2922.7|2929.7|2923.7|2928.7|2922.7|0
1583294400000|2020-03-04 04:00:00|2927.7|2921.7|2927.2|2921.2|2927.7|2921.7|2926.7|2920.7|0
1583294700000|2020-03-04 04:05:00|2927.1|2921.1|2927.2|2921.2|2927.7|2921.7|2926.7|2920.7|0
1583295000000|2020-03-04 04:10:00|2926.7|2920.7|2927.7|2921.7|2927.7|2921.7|2926.7|2920.7|0
1583295300000|2020-03-04 04:15:00|2928.2|2922.2|2929.2|2923.2|2929.2|2923.2|2928.2|2922.2|0
1583295600000|2020-03-04 04:20:00|2928.7|2922.7|2929.7|2923.7|2930.7|2924.7|2928.7|2922.7|0
1583295900000|2020-03-04 04:25:00|2930.2|2924.2|2929.7|2923.7|2930.2|2924.2|2929.7|2923.7|0
1583296200000|2020-03-04 04:30:00|2930.7|2924.7|2930.7|2924.7|2930.7|2924.7|2930.7|2924.7|0
1583296500000|2020-03-04 04:35:00|2930.2|2924.2|2931.7|2925.7|2931.7|2925.7|2930.2|2924.2|0
1583296800000|2020-03-04 04:40:00|2932.2|2926.2|2935.7|2929.7|2936.2|2930.2|2932.2|2926.2|0
1583297100000|2020-03-04 04:45:00|2935.2|2929.2|2934.7|2928.7|2936.7|2930.7|2934.2|2928.2|0
1583297700000|2020-03-04 04:55:00|2933.7|2927.7|2931.7|2925.7|2933.7|2927.7|2931.7|2925.7|0
1583298000000|2020-03-04 05:00:00|2931.9|2925.9|2932.7|2926.7|2933.7|2927.7|2931.9|2925.9|0
1583298300000|2020-03-04 05:05:00|2932.2|2926.2|2932.7|2926.7|2932.7|2926.7|2931.7|2925.7|0
1583298600000|2020-03-04 05:10:00|2932.2|2926.2|2931.7|2925.7|2932.2|2926.2|2931.7|2925.7|0
1583298900000|2020-03-04 05:15:00|2932.2|2926.2|2932.2|2926.2|2932.2|2926.2|2932.2|2926.2|0
1583299200000|2020-03-04 05:20:00|2932.7|2926.7|2932.7|2926.7|2932.7|2926.7|2932.7|2926.7|0
1583299800000|2020-03-04 05:30:00|2933.7|2927.7|2933.7|2927.7|2935.7|2929.7|2931.7|2925.7|5
1583300100000|2020-03-04 05:35:00|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|0
1583300400000|2020-03-04 05:40:00|2934.7|2928.7|2934.8|2928.8|2936.8|2930.8|2934.3|2928.3|0
1583300700000|2020-03-04 05:45:00|2935.3|2929.3|2935.3|2929.3|2936.8|2930.8|2933.8|2927.8|0
1583301000000|2020-03-04 05:50:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|0
1583301300000|2020-03-04 05:55:00|2935.3|2929.3|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|0
1583301600000|2020-03-04 06:00:00|2935.3|2929.3|2936.3|2930.3|2936.8|2930.8|2935.3|2929.3|0
1583301900000|2020-03-04 06:05:00|2935.8|2929.8|2936.8|2930.8|2937.8|2931.8|2935.8|2929.8|0
1583302200000|2020-03-04 06:10:00|2937.8|2931.8|2938.8|2932.8|2940.8|2934.8|2937.8|2931.8|0
1583302500000|2020-03-04 06:15:00|2939.8|2933.8|2938.8|2932.8|2940.8|2934.8|2938.8|2932.8|0
1583302800000|2020-03-04 06:20:00|2939.3|2933.3|2941.8|2935.8|2941.8|2935.8|2939.3|2933.3|0
1583303100000|2020-03-04 06:25:00|2941.3|2935.3|2941.8|2935.8|2942.8|2936.8|2940.8|2934.8|0
1583303400000|2020-03-04 06:30:00|2942.3|2936.3|2941.8|2935.8|2943.8|2937.8|2940.8|2934.8|0
1583303700000|2020-03-04 06:35:00|2942.3|2936.3|2945.8|2939.8|2946.8|2940.8|2941.8|2935.8|0
1583304000000|2020-03-04 06:40:00|2946.3|2940.3|2949.8|2943.8|2952.8|2946.8|2945.8|2939.8|0
1583304300000|2020-03-04 06:45:00|2950.7|2944.7|2946.8|2940.8|2950.8|2944.8|2944.8|2938.8|0
1583304600000|2020-03-04 06:50:00|2946.3|2940.3|2948.8|2942.8|2948.8|2942.8|2945.8|2939.8|0
1583304900000|2020-03-04 06:55:00|2948.3|2942.3|2944.8|2938.8|2949.7|2943.7|2944.8|2938.8|0
1583305200000|2020-03-04 07:00:00|2945.3|2939.3|2944.8|2938.8|2945.8|2939.8|2942.8|2936.8|0
1583305500000|2020-03-04 07:05:00|2944.3|2938.3|2945.3|2939.3|2945.8|2939.8|2943.8|2937.8|0
1583305800000|2020-03-04 07:10:00|2945.2|2939.2|2944.8|2938.8|2945.8|2939.8|2943.8|2937.8|0
1583306100000|2020-03-04 07:15:00|2944.3|2938.3|2945.3|2939.3|2946.8|2940.8|2943.8|2937.8|0
1583306400000|2020-03-04 07:20:00|2945.4|2939.4|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|0
1583306700000|2020-03-04 07:25:00|2942.8|2936.8|2942.8|2936.8|2943.8|2937.8|2941.8|2935.8|0
1583307000000|2020-03-04 07:30:00|2942.3|2936.3|2943.3|2937.3|2943.8|2937.8|2941.8|2935.8|0
1583307300000|2020-03-04 07:35:00|2943.8|2937.8|2942.8|2936.8|2945.8|2939.8|2942.8|2936.8|0
1583307600000|2020-03-04 07:40:00|2941.8|2935.8|2942.8|2936.8|2943.8|2937.8|2941.8|2935.8|0
1583307900000|2020-03-04 07:45:00|2943.3|2937.3|2942.8|2936.8|2945.8|2939.8|2941.8|2935.8|0
1583308200000|2020-03-04 07:50:00|2942.9|2936.9|2940.8|2934.8|2943.8|2937.8|2939.8|2933.8|0
1583308500000|2020-03-04 07:55:00|2941.3|2935.3|2944.3|2938.3|2944.8|2938.8|2941.3|2935.3|0
1583308800000|2020-03-04 08:00:00|2943.8|2937.8|2941.3|2935.3|2943.8|2937.8|2940.7|2934.7|0
1583309100000|2020-03-04 08:05:00|2941.2|2935.2|2938.8|2932.8|2944.8|2938.8|2938.8|2932.8|0
1583309400000|2020-03-04 08:10:00|2938.4|2932.4|2937.3|2931.3|2938.4|2932.4|2936.3|2930.3|0
1583309700000|2020-03-04 08:15:00|2936.8|2930.8|2936.4|2930.4|2937.8|2931.8|2935.8|2929.8|0
1583310000000|2020-03-04 08:20:00|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2933.8|2927.8|0
1583310300000|2020-03-04 08:25:00|2935.7|2929.7|2936.8|2930.8|2936.8|2930.8|2933.8|2927.8|0
1583310600000|2020-03-04 08:30:00|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2936.3|2930.3|0
1583310900000|2020-03-04 08:35:00|2938.4|2932.4|2941.8|2935.8|2942.8|2936.8|2938.3|2932.3|0
1583311200000|2020-03-04 08:40:00|2941.3|2935.3|2938.8|2932.8|2941.8|2935.8|2938.8|2932.8|0
1583311500000|2020-03-04 08:45:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|0
1583311800000|2020-03-04 08:50:00|2939.8|2933.8|2946.8|2940.8|2948.8|2942.8|2939.8|2933.8|0
1583312100000|2020-03-04 08:55:00|2946.3|2940.3|2945.8|2939.8|2946.8|2940.8|2944.8|2938.8|0
1583312400000|2020-03-04 09:00:00|2944.8|2938.8|2947.4|2941.4|2947.8|2941.8|2943.8|2937.8|0
1583312700000|2020-03-04 09:05:00|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2945.8|2939.8|0
1583313000000|2020-03-04 09:10:00|2947.3|2941.3|2952.8|2946.8|2952.8|2946.8|2946.3|2940.3|0
1583313300000|2020-03-04 09:15:00|2952.3|2946.3|2952.8|2946.8|2953.8|2947.8|2951.8|2945.8|0
1583313600000|2020-03-04 09:20:00|2952.9|2946.9|2954.8|2948.8|2956.8|2950.8|2952.8|2946.8|0
1583313900000|2020-03-04 09:25:00|2955.8|2949.8|2953.8|2947.8|2955.8|2949.8|2953.8|2947.8|0
1583314200000|2020-03-04 09:30:00|2951.8|2945.8|2953.8|2947.8|2953.8|2947.8|2950.8|2944.8|0
1583314500000|2020-03-04 09:35:00|2953.4|2947.4|2955.8|2949.8|2957.8|2951.8|2952.8|2946.8|0
1583314800000|2020-03-04 09:40:00|2956.3|2950.3|2957.8|2951.8|2957.8|2951.8|2955.8|2949.8|0
1583315100000|2020-03-04 09:45:00|2958|2952|2958.8|2952.8|2960.8|2954.8|2958|2952|0
1583315400000|2020-03-04 09:50:00|2959.3|2953.3|2960.8|2954.8|2962.8|2956.8|2959.3|2953.3|0
1583315700000|2020-03-04 09:55:00|2961.7|2955.7|2975.3|2969.3|2977.8|2971.8|2961.7|2955.7|0
1583316000000|2020-03-04 10:00:00|2974.8|2968.8|2971.9|2965.9|2976.8|2970.8|2969.9|2963.9|8
1583316300000|2020-03-04 10:05:00|2971.3|2965.3|2969.9|2963.9|2971.9|2965.9|2966.9|2960.9|0
1583316600000|2020-03-04 10:10:00|2969.8|2963.8|2967.9|2961.9|2969.9|2963.9|2966.9|2960.9|0
1583316900000|2020-03-04 10:15:00|2968.4|2962.4|2966.9|2960.9|2969.9|2963.9|2966.9|2960.9|0
1583317200000|2020-03-04 10:20:00|2967.9|2961.9|2970.9|2964.9|2972.9|2966.9|2967.9|2961.9|0
1583317500000|2020-03-04 10:25:00|2971.3|2965.3|2970.9|2964.9|2972.9|2966.9|2970.9|2964.9|0
1583317800000|2020-03-04 10:30:00|2970.4|2964.4|2964.9|2958.9|2970.4|2964.4|2964.9|2958.9|0
1583318100000|2020-03-04 10:35:00|2965|2959|2963.4|2957.4|2965.9|2959.9|2962.9|2956.9|0
1583318400000|2020-03-04 10:40:00|2963.9|2957.9|2962.9|2956.9|2963.9|2957.9|2961.9|2955.9|0
1583318700000|2020-03-04 10:45:00|2962.7|2956.7|2962.4|2956.4|2962.9|2956.9|2961.9|2955.9|0
1583319000000|2020-03-04 10:50:00|2962.9|2956.9|2960.9|2954.9|2962.9|2956.9|2960.9|2954.9|0
1583319300000|2020-03-04 10:55:00|2959.4|2953.4|2960.9|2954.9|2960.9|2954.9|2958.9|2952.9|0
1583319600000|2020-03-04 11:00:00|2959.9|2953.9|2959.9|2953.9|2960.9|2954.9|2959.9|2953.9|0
1583319900000|2020-03-04 11:05:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2959.9|2953.9|0
1583320200000|2020-03-04 11:10:00|2960.4|2954.4|2962.9|2956.9|2963.9|2957.9|2959.9|2953.9|0
1583320500000|2020-03-04 11:15:00|2963|2957|2962.9|2956.9|2963.3|2957.3|2962.9|2956.9|0
1583320800000|2020-03-04 11:20:00|2963.9|2957.9|2965.9|2959.9|2966.4|2960.4|2962.9|2956.9|0
1583321100000|2020-03-04 11:25:00|2966.4|2960.4|2965.9|2959.9|2966.9|2960.9|2965.9|2959.9|0
1583321400000|2020-03-04 11:30:00|2966.8|2960.8|2965.9|2959.9|2966.9|2960.9|2964.9|2958.9|0
1583321700000|2020-03-04 11:35:00|2964.9|2958.9|2966.9|2960.9|2967.9|2961.9|2964.9|2958.9|0
1583322000000|2020-03-04 11:40:00|2967|2961|2971.9|2965.9|2973.9|2967.9|2967|2961|2
1583322300000|2020-03-04 11:45:00|2972.5|2966.5|2972.9|2966.9|2972.9|2966.9|2971.9|2965.9|0
1583322600000|2020-03-04 11:50:00|2973.4|2967.4|2972.9|2966.9|2974.9|2968.9|2972.9|2966.9|0
1583322900000|2020-03-04 11:55:00|2972|2966|2970.4|2964.4|2972|2966|2969.9|2963.9|0
1583323200000|2020-03-04 12:00:00|2970.3|2964.3|2966.9|2960.9|2970.9|2964.9|2965.9|2959.9|0
1583323500000|2020-03-04 12:05:00|2967.3|2961.3|2970.9|2964.9|2971.9|2965.9|2967.3|2961.3|0
1583323800000|2020-03-04 12:10:00|2971|2965|2969.4|2963.4|2972.8|2966.8|2969.4|2963.4|0
1583324100000|2020-03-04 12:15:00|2968.9|2962.9|2969.9|2963.9|2971.9|2965.9|2965.8|2959.8|3
1583324400000|2020-03-04 12:20:00|2970.9|2964.9|2974.9|2968.9|2976.9|2970.9|2970.9|2964.9|0
1583324700000|2020-03-04 12:25:00|2975|2969|2974.4|2968.4|2976.9|2970.9|2971.9|2965.9|2
1583325000000|2020-03-04 12:30:00|2974.3|2968.3|2970.9|2964.9|2975.5|2968.3|2968.9|2962.9|0
1583325300000|2020-03-04 12:35:00|2971.3|2965.3|2969.9|2963.9|2972.9|2966.9|2969.9|2963.9|0
1583325600000|2020-03-04 12:40:00|2970.1|2964.1|2970.9|2964.9|2970.9|2964.9|2968.9|2962.9|0
1583325900000|2020-03-04 12:45:00|2971.9|2965.9|2972.9|2966.9|2973.9|2967.9|2971.9|2965.9|0
1583326200000|2020-03-04 12:50:00|2973.4|2967.4|2971.9|2965.9|2973.9|2967.9|2971.9|2965.9|0
1583326500000|2020-03-04 12:55:00|2971|2965|2970.4|2964.4|2972.9|2966.9|2969.9|2963.9|0
1583326800000|2020-03-04 13:00:00|2970|2964|2968.9|2962.9|2970.9|2964.9|2968.9|2962.9|0
1583327100000|2020-03-04 13:05:00|2968.8|2962.8|2965.9|2959.9|2968.9|2962.9|2965.4|2959.4|0
1583327400000|2020-03-04 13:10:00|2966.4|2960.4|2968.9|2962.9|2968.9|2962.9|2966.4|2960.4|0
1583327700000|2020-03-04 13:15:00|2969.4|2963.4|2966.9|2960.9|2971.4|2965.4|2964.9|2958.9|0
1583328000000|2020-03-04 13:20:00|2967.4|2961.4|2970.9|2964.9|2972.4|2966.4|2966.9|2960.9|0
1583328300000|2020-03-04 13:25:00|2971.9|2965.9|2973.9|2967.9|2974.9|2968.9|2970.9|2964.9|0
1583328600000|2020-03-04 13:30:00|2972.9|2966.9|2974.9|2968.9|2975.9|2969.9|2972.9|2966.9|0
1583328900000|2020-03-04 13:35:00|2974.4|2968.4|2970.9|2964.9|2974.9|2968.9|2970|2964|0
1583329200000|2020-03-04 13:40:00|2971.9|2965.9|2969.9|2963.9|2972.9|2966.9|2969.9|2963.9|0
1583332200000|2020-03-04 14:30:00|2968.8|2962.8|2974.5|2968.5|2981|2975|2968|2962|0
1583332500000|2020-03-04 14:35:00|2974|2968|2973|2967|2976|2970|2969|2963|0
1583332800000|2020-03-04 14:40:00|2972.5|2966.5|2969|2963|2976|2970|2966|2960|0
1583333100000|2020-03-04 14:45:00|2969.5|2963.5|2981.5|2975.5|2982.4|2976.4|2968|2962|0
1583333400000|2020-03-04 14:50:00|2982|2976|2982|2976|2991|2985|2981|2975|0
1583333700000|2020-03-04 14:55:00|2983|2977|2981|2975|2986|2980|2981|2975|0
1583334000000|2020-03-04 15:00:00|2981.5|2975.5|2981|2975|2984|2978|2976.5|2970.5|2
1583334300000|2020-03-04 15:05:00|2980.8|2974.8|2985|2979|2987|2981|2975|2969|0
1583334600000|2020-03-04 15:10:00|2985.5|2979.5|2984|2978|2989|2983|2983|2977|0
1583334900000|2020-03-04 15:15:00|2983.5|2977.5|2981|2975|2985|2979|2979|2973|0
1583335200000|2020-03-04 15:20:00|2981.5|2975.5|2979|2973|2982|2976|2978|2972|0
1583335500000|2020-03-04 15:25:00|2979.1|2973.1|2983.9|2977.9|2985|2979|2979|2973|2
1583335800000|2020-03-04 15:30:00|2984.5|2978.5|2971.9|2965.9|2984.9|2978.9|2971.4|2965.4|0
1583336100000|2020-03-04 15:35:00|2971|2965|2972|2966|2974|2968|2968.9|2962.9|1
1583336400000|2020-03-04 15:40:00|2973|2967|2971.9|2965.9|2973|2967|2966.9|2960.9|0
1583336700000|2020-03-04 15:45:00|2972.9|2966.9|2974.4|2968.4|2975.9|2969.9|2971.8|2965.8|0
1583337000000|2020-03-04 15:50:00|2974.5|2968.5|2969.9|2963.9|2975.9|2969.9|2969.9|2963.9|0
1583337300000|2020-03-04 15:55:00|2969.4|2963.4|2969.9|2963.9|2969.9|2963.9|2964.9|2958.9|1
1583337600000|2020-03-04 16:00:00|2970.9|2964.9|2965.9|2959.9|2970.9|2964.9|2965.9|2959.9|0
1583337900000|2020-03-04 16:05:00|2966.9|2960.9|2964.9|2958.9|2966.9|2960.9|2961.9|2955.9|0
1583338200000|2020-03-04 16:10:00|2963.9|2957.9|2967.9|2961.9|2968.9|2962.9|2963.8|2957.8|0
1583338500000|2020-03-04 16:15:00|2966.9|2960.9|2967.9|2961.9|2967.9|2961.9|2962.9|2956.9|0
1583338800000|2020-03-04 16:20:00|2967.4|2961.4|2971.4|2965.4|2971.9|2965.9|2966.9|2960.9|0
1583339100000|2020-03-04 16:25:00|2971.9|2965.9|2969.9|2963.9|2971.9|2965.9|2968.9|2962.9|17
1583339400000|2020-03-04 16:30:00|2968.9|2962.9|2964.4|2958.4|2968.9|2962.9|2963.9|2957.9|4
1583339700000|2020-03-04 16:35:00|2964.5|2958.5|2964.9|2958.9|2966.9|2960.9|2962.9|2956.9|6
1583340000000|2020-03-04 16:40:00|2964.5|2958.5|2969.1|2963.1|2970.1|2964.1|2963.9|2957.9|5
1583340300000|2020-03-04 16:45:00|2968.6|2962.6|2968.1|2962.1|2970.1|2964.1|2967.1|2961.1|0
1583340600000|2020-03-04 16:50:00|2967.9|2961.9|2965.1|2959.1|2967.9|2961.9|2962.9|2956.9|0
1583340900000|2020-03-04 16:55:00|2964.6|2958.6|2971.1|2965.1|2974.1|2968.1|2964.6|2958.6|1
1583341200000|2020-03-04 17:00:00|2970|2964|2975.6|2969.6|2976.1|2970.1|2969.1|2963.1|0
1583341500000|2020-03-04 17:05:00|2975.7|2969.7|2975.1|2969.1|2977.1|2971.1|2973.1|2967.1|0
1583341800000|2020-03-04 17:10:00|2975.6|2969.6|2974.3|2968.3|2976.1|2970.1|2973.3|2967.3|57
1583342100000|2020-03-04 17:15:00|2974.2|2968.2|2971.3|2965.3|2978.3|2972.3|2971.3|2965.3|0
1583342400000|2020-03-04 17:20:00|2971.4|2965.4|2970.4|2964.4|2973.2|2967.2|2968.4|2962.4|43
1583342700000|2020-03-04 17:25:00|2969.4|2963.4|2972.4|2966.4|2972.4|2966.4|2968.4|2962.4|28
1583343000000|2020-03-04 17:30:00|2972.9|2966.9|2968.5|2962.5|2972.9|2966.9|2968.5|2962.5|8
1583343300000|2020-03-04 17:35:00|2969|2963|2969.5|2963.5|2970.5|2964.5|2968.5|2962.5|0
1583343600000|2020-03-04 17:40:00|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2964.4|2958.4|5
1583343900000|2020-03-04 17:45:00|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2964.4|2958.4|0
1583344200000|2020-03-04 17:50:00|2967.9|2961.9|2964.4|2958.4|2968.4|2962.4|2963.4|2957.4|0
1583344500000|2020-03-04 17:55:00|2964.9|2958.9|2962.4|2956.4|2965.4|2959.4|2960.4|2954.4|0
1583344800000|2020-03-04 18:00:00|2963.4|2957.4|2963.5|2957.5|2964.5|2958.5|2963.4|2957.4|0
1583345100000|2020-03-04 18:05:00|2963|2957|2964.5|2958.5|2965.5|2959.5|2962.5|2956.5|0
1583345400000|2020-03-04 18:10:00|2965|2959|2966.5|2960.5|2967.5|2961.5|2964.5|2958.5|2
1583345700000|2020-03-04 18:15:00|2967.5|2961.5|2966|2960|2967.5|2961.5|2965.5|2959.5|0
1583346000000|2020-03-04 18:20:00|2965.5|2959.5|2966.5|2960.5|2967.5|2961.5|2964.5|2958.5|0
1583346300000|2020-03-04 18:25:00|2965.5|2959.5|2965.6|2959.6|2967.5|2961.5|2965.5|2959.5|0
1583346600000|2020-03-04 18:30:00|2966|2960|2971.5|2965.5|2971.5|2965.5|2965.5|2959.5|0
1583346900000|2020-03-04 18:35:00|2971.7|2965.7|2975.5|2969.5|2978.5|2972.5|2971.7|2965.7|1
1583347200000|2020-03-04 18:40:00|2976|2970|2976.9|2970.9|2977.5|2971.5|2975.5|2969.5|8
1583347500000|2020-03-04 18:45:00|2976.4|2970.4|2979.5|2973.5|2979.5|2973.5|2975.5|2969.5|0
1583347800000|2020-03-04 18:50:00|2980.5|2974.5|2980.5|2974.5|2982.5|2976.5|2979.5|2973.5|0
1583348100000|2020-03-04 18:55:00|2979.5|2973.5|2977|2971|2980.5|2974.5|2975.5|2969.5|0
1583348400000|2020-03-04 19:00:00|2976.5|2970.5|2973.5|2967.5|2979.5|2973.5|2972.4|2966.4|34
1583348700000|2020-03-04 19:05:00|2972.6|2966.6|2974|2968|2975.5|2969.5|2970.5|2964.5|1
1583349000000|2020-03-04 19:10:00|2974.5|2968.5|2973.4|2967.4|2975.5|2969.5|2969.4|2963.4|33
1583349300000|2020-03-04 19:15:00|2973.5|2967.5|2973.9|2967.9|2976.4|2970.4|2969.4|2963.4|0
1583370000000|2020-03-05 01:00:00|2985|2979|2987|2981|2987.5|2981.5|2982.5|2976.5|0
1583370300000|2020-03-05 01:05:00|2986.9|2980.9|2980.6|2974.6|2986.9|2980.9|2980.5|2974.5|0
1583370600000|2020-03-05 01:10:00|2981.5|2975.5|2977.5|2971.5|2982.5|2976.5|2976.5|2970.5|0
1583370900000|2020-03-05 01:15:00|2978.5|2972.5|2976.5|2970.5|2979.5|2973.5|2976.5|2970.5|0
1583371200000|2020-03-05 01:20:00|2977|2971|2977|2971|2978.5|2972.5|2976.5|2970.5|0
1583371500000|2020-03-05 01:25:00|2977.5|2971.5|2980.5|2974.5|2980.5|2974.5|2976.5|2970.5|0
1583371800000|2020-03-05 01:30:00|2980|2974|2976.5|2970.5|2980|2974|2976.5|2970.5|0
1583372100000|2020-03-05 01:35:00|2976|2970|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372400000|2020-03-05 01:40:00|2973.5|2967.5|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372700000|2020-03-05 01:45:00|2975.5|2969.5|2977.5|2971.5|2977.5|2971.5|2973.5|2967.5|0
1583373000000|2020-03-05 01:50:00|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2975.5|2969.5|0
1583373300000|2020-03-05 01:55:00|2976|2970|2975|2969|2976.5|2970.5|2974.5|2968.5|0
1583373600000|2020-03-05 02:00:00|2974.5|2968.5|2975.5|2969.5|2976|2970|2973.5|2967.5|0
1583373900000|2020-03-05 02:05:00|2976|2970|2976.6|2970.6|2977|2971|2975.5|2969.5|0
1583374200000|2020-03-05 02:10:00|2975.6|2969.6|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|0
1583374500000|2020-03-05 02:15:00|2975.5|2969.5|2975.6|2969.6|2976.1|2970.1|2975.1|2969.1|0
1583374800000|2020-03-05 02:20:00|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|0
1583375100000|2020-03-05 02:25:00|2975|2969|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|0
1583375400000|2020-03-05 02:30:00|2975.1|2969.1|2978.6|2972.6|2978.6|2972.6|2974.6|2968.6|0
1583375700000|2020-03-05 02:35:00|2978.1|2972.1|2978.1|2972.1|2979.6|2973.6|2977.1|2971.1|0
1583376000000|2020-03-05 02:40:00|2978.6|2972.6|2976.1|2970.1|2978.6|2972.6|2976.1|2970.1|0
1583376300000|2020-03-05 02:45:00|2976.6|2970.6|2976.1|2970.1|2977.6|2971.6|2975.6|2969.6|0
1583376600000|2020-03-05 02:50:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2975.5|2969.5|0
1583376900000|2020-03-05 02:55:00|2976.1|2970.1|2976.1|2970.1|2977.6|2971.6|2973.6|2967.6|0
1583377200000|2020-03-05 03:00:00|2976|2970|2977.1|2971.1|2978.1|2972.1|2975.6|2969.6|0
1583377500000|2020-03-05 03:05:00|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2976.6|2970.6|0
1583377800000|2020-03-05 03:10:00|2977.1|2971.1|2976.6|2970.6|2978.6|2972.6|2976.6|2970.6|0
1583378100000|2020-03-05 03:15:00|2977.6|2971.6|2974.6|2968.6|2978.6|2972.6|2974.6|2968.6|0
1583378400000|2020-03-05 03:20:00|2975.1|2969.1|2972.6|2966.6|2975.1|2969.1|2970.6|2964.6|0
1583378700000|2020-03-05 03:25:00|2971.6|2965.6|2970.6|2964.6|2972.1|2966.1|2969.6|2963.6|0
1583379000000|2020-03-05 03:30:00|2971.1|2965.1|2972.6|2966.6|2972.6|2966.6|2970.6|2964.6|0
1583379300000|2020-03-05 03:35:00|2972.1|2966.1|2973.6|2967.6|2974.1|2968.1|2972.1|2966.1|0
1583379600000|2020-03-05 03:40:00|2974.6|2968.6|2973.1|2967.1|2974.6|2968.6|2973.1|2967.1|0
1583379900000|2020-03-05 03:45:00|2973.6|2967.6|2973.1|2967.1|2973.6|2967.6|2972.6|2966.6|0
1583380200000|2020-03-05 03:50:00|2973.6|2967.6|2975.6|2969.6|2976.1|2970.1|2973.1|2967.1|0
1583380500000|2020-03-05 03:55:00|2976|2970|2975.6|2969.6|2976|2970|2975.6|2969.6|0
1583380800000|2020-03-05 04:00:00|2976.1|2970.1|2978.6|2972.6|2979.6|2973.6|2976.1|2970.1|0
1583381100000|2020-03-05 04:05:00|2979.6|2973.6|2979.6|2973.6|2980.6|2974.6|2979.6|2973.6|0
1583381400000|2020-03-05 04:10:00|2980.6|2974.6|2984.6|2978.6|2984.6|2978.6|2980.6|2974.6|0
1583381700000|2020-03-05 04:15:00|2985.6|2979.6|2989.6|2983.6|2989.6|2983.6|2985.6|2979.6|0
1583382000000|2020-03-05 04:20:00|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|0
1583382300000|2020-03-05 04:25:00|2988.1|2982.1|2989.1|2983.1|2991.5|2985.5|2986.6|2980.6|0
1583382600000|2020-03-05 04:30:00|2989.2|2983.2|2991.6|2985.6|2991.6|2985.6|2989.1|2983.1|0
1583382900000|2020-03-05 04:35:00|2992.1|2986.1|2993.6|2987.6|2995.6|2989.6|2991.6|2985.6|0
1583383200000|2020-03-05 04:40:00|2993.1|2987.1|2993.6|2987.6|2995.6|2989.6|2992.6|2986.6|0
1583383500000|2020-03-05 04:45:00|2993.2|2987.2|2996.6|2990.6|2996.6|2990.6|2992.6|2986.6|0
1583383800000|2020-03-05 04:50:00|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2995.6|2989.6|0
1583384100000|2020-03-05 04:55:00|2996.1|2990.1|2994.6|2988.6|2996.6|2990.6|2994.6|2988.6|0
1583384400000|2020-03-05 05:00:00|2994.7|2988.7|2995.6|2989.6|2996.6|2990.6|2994.6|2988.6|0
1583384700000|2020-03-05 05:05:00|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996|2990|0
1583385000000|2020-03-05 05:10:00|2996.5|2990.5|3002.6|2996.6|3004.6|2998.6|2996|2990|0
1583385300000|2020-03-05 05:15:00|3002.1|2996.1|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385600000|2020-03-05 05:20:00|3000.6|2994.6|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385900000|2020-03-05 05:25:00|3001.7|2995.7|3002.6|2996.6|3002.6|2996.6|3001.7|2995.7|0
1583386200000|2020-03-05 05:30:00|3004.6|2998.6|3002.1|2996.1|3004.6|2998.6|2998.6|2992.6|3
1583386500000|2020-03-05 05:35:00|3001.6|2995.6|3000.2|2994.2|3003.9|2996.6|2999.1|2993.1|0
1583386800000|2020-03-05 05:40:00|3000.6|2994.6|3001.1|2995.1|3001.6|2995.6|2999.6|2993.6|0
1583387100000|2020-03-05 05:45:00|3001.2|2995.2|3001.6|2995.6|3003.6|2997.6|3001.2|2995.2|0
1583387400000|2020-03-05 05:50:00|3002.1|2996.1|3001.6|2995.6|3003.6|2997.6|3001.6|2995.6|0
1583387700000|2020-03-05 05:55:00|3002.1|2996.1|3006.6|3000.6|3006.6|3000.6|3002.1|2996.1|0
1583388000000|2020-03-05 06:00:00|3005.6|2999.6|3009.6|3003.6|3009.6|3003.6|3004.6|2998.6|0
1583388300000|2020-03-05 06:05:00|3009.1|3003.1|3009.6|3003.6|3009.6|3003.6|3006.6|3000.6|0
1583388600000|2020-03-05 06:10:00|3009.7|3003.7|3011.1|3005.1|3011.6|3005.6|3009.6|3003.6|0
1583388900000|2020-03-05 06:15:00|3011.2|3005.2|3013.6|3007.6|3014.6|3008.6|3011.2|3005.2|0
1583389200000|2020-03-05 06:20:00|3012.6|3006.6|3013.6|3007.6|3014.6|3008.6|3010.6|3004.6|0
1583389500000|2020-03-05 06:25:00|3013.1|3007.1|3010.6|3004.6|3014.1|3008.1|3009.6|3003.6|0
1583389800000|2020-03-05 06:30:00|3011.1|3005.1|3007.6|3001.6|3013.6|3007.6|3007.6|3001.6|0
1583390100000|2020-03-05 06:35:00|3006.6|3000.6|3005.1|2999.1|3007.6|3001.6|3003.6|2997.6|0
1583390400000|2020-03-05 06:40:00|3005.2|2999.2|3001.6|2995.6|3006.6|3000.6|3001.6|2995.6|0
1583390700000|2020-03-05 06:45:00|3002.1|2996.1|2999.6|2993.6|3005.1|2999.1|2999.6|2993.6|0
1583391000000|2020-03-05 06:50:00|3000.6|2994.6|2996.6|2990.6|3000.6|2994.6|2996.6|2990.6|0
1583391300000|2020-03-05 06:55:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2994.2|2988.2|0
1583391600000|2020-03-05 07:00:00|2997.2|2991.2|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583391900000|2020-03-05 07:05:00|2999.6|2993.6|2999.7|2993.7|3000.2|2994.2|2998.7|2992.7|0
1583392200000|2020-03-05 07:10:00|3000.7|2994.7|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583392500000|2020-03-05 07:15:00|2998.7|2992.7|2997.7|2991.7|3001.7|2995.7|2997.7|2991.7|0
1583392800000|2020-03-05 07:20:00|2998.2|2992.2|3001.2|2995.2|3001.7|2995.7|2997.7|2991.7|0
1583393100000|2020-03-05 07:25:00|3001.1|2995.1|3002.7|2996.7|3003.7|2997.7|2998.7|2992.7|0
1583393400000|2020-03-05 07:30:00|3003.2|2997.2|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583393700000|2020-03-05 07:35:00|3004.7|2998.7|3003.7|2997.7|3005.7|2999.7|3003.7|2997.7|0
1583394000000|2020-03-05 07:40:00|3002.7|2996.7|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583394300000|2020-03-05 07:45:00|3003.2|2997.2|3004.7|2998.7|3005.2|2999.2|3002.7|2996.7|0
1583394600000|2020-03-05 07:50:00|3005.7|2999.7|3006.7|3000.7|3006.7|3000.7|3005.7|2999.7|0
1583394900000|2020-03-05 07:55:00|3006.2|3000.2|3007.7|3001.7|3007.7|3001.7|3005.7|2999.7|0
1583395200000|2020-03-05 08:00:00|3007.6|3001.6|3007.7|3001.7|3010.7|3004.7|3005.2|2999.2|0
1583395500000|2020-03-05 08:05:00|3007.6|3001.6|3005.7|2999.7|3007.7|3001.7|3004.7|2998.7|0
1583395800000|2020-03-05 08:10:00|3005.6|2999.6|3003.7|2997.7|3005.6|2999.6|3003.7|2997.7|0
1583396100000|2020-03-05 08:15:00|3002.7|2996.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396400000|2020-03-05 08:20:00|3001.7|2995.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396700000|2020-03-05 08:25:00|3001.7|2995.7|2998.7|2992.7|3001.7|2995.7|2997.7|2991.7|0
1583397000000|2020-03-05 08:30:00|2999.2|2993.2|2995.7|2989.7|2999.2|2993.2|2993.7|2987.7|0
1583397300000|2020-03-05 08:35:00|2995.2|2989.2|2991.7|2985.7|2995.7|2989.7|2990.7|2984.7|0
1583397600000|2020-03-05 08:40:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583397900000|2020-03-05 08:45:00|2992.7|2986.7|2995.7|2989.7|2996.7|2990.7|2992.7|2986.7|0
1583398200000|2020-03-05 08:50:00|2995.8|2989.8|2995.7|2989.7|2996.7|2990.7|2994.7|2988.7|0
1583398500000|2020-03-05 08:55:00|2995.8|2989.8|2996.2|2990.2|2997.7|2991.7|2995.7|2989.7|0
1583398800000|2020-03-05 09:00:00|2995.7|2989.7|2994.7|2988.7|2996.2|2990.2|2992.7|2986.7|0
1583399100000|2020-03-05 09:05:00|2993.7|2987.7|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399400000|2020-03-05 09:10:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399700000|2020-03-05 09:15:00|2991.8|2985.8|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583400000000|2020-03-05 09:20:00|2991.2|2985.2|2991.2|2985.2|2991.7|2985.7|2990.7|2984.7|0
1583400300000|2020-03-05 09:25:00|2991.1|2985.1|2989.7|2983.7|2991.1|2985.1|2987.7|2981.7|0
1583400600000|2020-03-05 09:30:00|2990.2|2984.2|2988.7|2982.7|2992.2|2986.2|2988.7|2982.7|0
1583400900000|2020-03-05 09:35:00|2988.8|2982.8|2989.7|2983.7|2989.7|2983.7|2987.7|2981.7|0
1583401200000|2020-03-05 09:40:00|2988.7|2982.7|2990.7|2984.7|2990.7|2984.7|2988.7|2982.7|0
1583401500000|2020-03-05 09:45:00|2990.2|2984.2|2989.7|2983.7|2990.2|2984.2|2989.7|2983.7|0
1583401800000|2020-03-05 09:50:00|2990.2|2984.2|2987.7|2981.7|2990.2|2984.2|2987.7|2981.7|0
1583402100000|2020-03-05 09:55:00|2987.8|2981.8|2985.7|2979.7|2988.7|2982.7|2985.7|2979.7|0
1583402400000|2020-03-05 10:00:00|2984.7|2978.7|2984.7|2978.7|2985.7|2979.7|2981.7|2975.7|0
1583402700000|2020-03-05 10:05:00|2984.8|2978.8|2979.7|2973.7|2985.7|2979.7|2979.7|2973.7|0
1583403000000|2020-03-05 10:10:00|2978.8|2972.8|2975.7|2969.7|2978.8|2972.8|2975.7|2969.7|0
1583403300000|2020-03-05 10:15:00|2974.8|2968.8|2971.7|2965.7|2974.8|2968.8|2971.7|2965.7|0
1583403600000|2020-03-05 10:20:00|2970.7|2964.7|2962.2|2956.2|2970.7|2964.7|2955.4|2949.4|0
1583403900000|2020-03-05 10:25:00|2962.7|2956.7|2962.7|2956.7|2964.7|2958.7|2961.7|2955.7|0
1583404200000|2020-03-05 10:30:00|2963.2|2957.2|2955.2|2949.2|2963.7|2957.7|2953.2|2947.2|0
1583404500000|2020-03-05 10:35:00|2954.7|2948.7|2962.7|2956.7|2964.2|2958.2|2954.7|2948.7|0
1583404800000|2020-03-05 10:40:00|2963.2|2957.2|2962.6|2956.6|2964.2|2958.2|2959.7|2953.7|0
1583405100000|2020-03-05 10:45:00|2961.7|2955.7|2961.7|2955.7|2962.7|2956.7|2960.7|2954.7|0
1583405400000|2020-03-05 10:50:00|2962.2|2956.2|2961.2|2955.2|2962.2|2956.2|2959.7|2953.7|0
1583405700000|2020-03-05 10:55:00|2960.7|2954.7|2961.7|2955.7|2961.7|2955.7|2957.7|2951.7|0
1583406000000|2020-03-05 11:00:00|2962.2|2956.2|2963.2|2957.2|2963.2|2957.2|2961.7|2955.7|0
1583406300000|2020-03-05 11:05:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2963.2|2957.2|0
1583406600000|2020-03-05 11:10:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2962.7|2956.7|0
1583406900000|2020-03-05 11:15:00|2964.3|2958.3|2965.7|2959.7|2966.2|2960.2|2963.7|2957.7|0
1583407200000|2020-03-05 11:20:00|2966.2|2960.2|2963.2|2957.2|2966.7|2960.7|2962.7|2956.7|0
1583407500000|2020-03-05 11:25:00|2962.7|2956.7|2959.2|2953.2|2963.2|2957.2|2956.7|2950.7|0
1583407800000|2020-03-05 11:30:00|2959.7|2953.7|2957.7|2951.7|2961.2|2955.2|2957.7|2951.7|0
1583408100000|2020-03-05 11:35:00|2958.2|2952.2|2958.7|2952.7|2959.7|2953.7|2957.7|2951.7|0
1583408400000|2020-03-05 11:40:00|2958.8|2952.8|2959.2|2953.2|2959.7|2953.7|2957.7|2951.7|0
1583408700000|2020-03-05 11:45:00|2959.3|2953.3|2961.8|2955.8|2961.8|2955.8|2958.7|2952.7|0
1583409000000|2020-03-05 11:50:00|2961.9|2955.9|2959.8|2953.8|2963.8|2957.8|2959.8|2953.8|0
1583409300000|2020-03-05 11:55:00|2959.7|2953.7|2959.3|2953.3|2960.3|2954.3|2958.3|2952.3|0
1583409600000|2020-03-05 12:00:00|2959.8|2953.8|2959.8|2953.8|2960.8|2954.8|2959.3|2953.3|0
1583409900000|2020-03-05 12:05:00|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|0
1583410200000|2020-03-05 12:10:00|2960.3|2954.3|2957.3|2951.3|2960.8|2954.8|2956.8|2950.8|0
1583410500000|2020-03-05 12:15:00|2957.2|2951.2|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|0
1583410800000|2020-03-05 12:20:00|2956.9|2950.9|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|0
1583411100000|2020-03-05 12:25:00|2956.7|2950.7|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|0
1583411400000|2020-03-05 12:30:00|2955.9|2949.9|2959.3|2953.3|2959.8|2953.8|2955.8|2949.8|0
1583411700000|2020-03-05 12:35:00|2959.8|2953.8|2958.3|2952.3|2960.8|2954.8|2955.8|2949.8|0
1583412000000|2020-03-05 12:40:00|2958.8|2952.8|2960.3|2954.3|2960.3|2954.3|2958.3|2952.3|0
1583412300000|2020-03-05 12:45:00|2960.8|2954.8|2963.8|2957.8|2964.8|2958.8|2960.3|2954.3|0
1583412600000|2020-03-05 12:50:00|2963.2|2957.2|2965.3|2959.3|2965.8|2959.8|2962.8|2956.8|0
1583412900000|2020-03-05 12:55:00|2965.8|2959.8|2967.8|2961.8|2967.8|2961.8|2964.8|2958.8|0
1583413200000|2020-03-05 13:00:00|2968.8|2962.8|2963.8|2957.8|2969.8|2963.8|2962.8|2956.8|0
1583413500000|2020-03-05 13:05:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2961.8|2955.8|0
1583413800000|2020-03-05 13:10:00|2962.9|2956.9|2963.8|2957.8|2964.8|2958.8|2961.8|2955.8|0
1583414100000|2020-03-05 13:15:00|2963.9|2957.9|2965.8|2959.8|2966.3|2960.3|2963.9|2957.9|0
1583414400000|2020-03-05 13:20:00|2965.7|2959.7|2968.8|2962.8|2968.8|2962.8|2964.8|2958.8|0
1583414700000|2020-03-05 13:25:00|2969.8|2963.8|2966.8|2960.8|2969.8|2963.8|2965.7|2959.7|0
1583415000000|2020-03-05 13:30:00|2966.7|2960.7|2962.8|2956.8|2966.7|2960.7|2961.8|2955.8|0
1583415300000|2020-03-05 13:35:00|2962.7|2956.7|2961.8|2955.8|2963.3|2957.3|2960.8|2954.8|0
1583415600000|2020-03-05 13:40:00|2962.7|2956.7|2964.8|2958.8|2968.3|2962.3|2961.8|2955.8|0
1583418600000|2020-03-05 14:30:00|2964.9|2958.9|2968.8|2962.8|2968.8|2962.8|2956.8|2950.8|10
1583418900000|2020-03-05 14:35:00|2968.9|2962.9|2963.3|2957.3|2969.7|2963.7|2960.8|2954.8|1
1583419200000|2020-03-05 14:40:00|2963.4|2957.4|2965.8|2959.8|2967.3|2961.3|2961.8|2955.8|0
1583419500000|2020-03-05 14:45:00|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2964.8|2958.8|25
1583419800000|2020-03-05 14:50:00|2964.8|2958.8|2958.8|2952.8|2965.3|2959.3|2955.8|2949.8|0
1583420100000|2020-03-05 14:55:00|2958.9|2952.9|2955.8|2949.8|2959.8|2953.8|2951.8|2945.8|0
1583420400000|2020-03-05 15:00:00|2955.3|2949.3|2952.8|2946.8|2955.8|2949.8|2951.8|2945.8|0
1583420700000|2020-03-05 15:05:00|2953.3|2947.3|2966.8|2960.8|2967.3|2961.3|2952.8|2946.8|0
1583421000000|2020-03-05 15:10:00|2965.8|2959.8|2962.8|2956.8|2967.8|2961.8|2962.8|2956.8|0
1583421300000|2020-03-05 15:15:00|2961.8|2955.8|2964.8|2958.8|2965.8|2959.8|2957.8|2951.8|0
1583421600000|2020-03-05 15:20:00|2964.3|2958.3|2963.8|2957.8|2968.8|2962.8|2962.8|2956.8|0
1583421900000|2020-03-05 15:25:00|2962.8|2956.8|2962.8|2956.8|2963.8|2957.8|2961.8|2955.8|0
1583422200000|2020-03-05 15:30:00|2963.3|2957.3|2957.8|2951.8|2968.8|2962.8|2956.8|2950.8|0
1583422500000|2020-03-05 15:35:00|2956.8|2950.8|2955.8|2949.8|2956.9|2950.9|2951.8|2945.8|1
1583422800000|2020-03-05 15:40:00|2955.3|2949.3|2950.8|2944.8|2955.3|2949.3|2949.8|2943.8|0
1583423100000|2020-03-05 15:45:00|2949.8|2943.8|2945.8|2939.8|2952.8|2946.8|2944.3|2938.3|0
1583423400000|2020-03-05 15:50:00|2946.8|2940.8|2946.8|2940.8|2948.8|2942.8|2943.8|2937.8|0
1583423700000|2020-03-05 15:55:00|2946.3|2940.3|2943.8|2937.8|2946.3|2940.3|2941.8|2935.8|0
1583424000000|2020-03-05 16:00:00|2944.3|2938.3|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|0
1583424300000|2020-03-05 16:05:00|2942.8|2936.8|2944.8|2938.8|2944.8|2938.8|2938.8|2932.8|0
1583424600000|2020-03-05 16:10:00|2945.3|2939.3|2946.8|2940.8|2950.3|2944.3|2944.8|2938.8|0
1583424900000|2020-03-05 16:15:00|2945.8|2939.8|2942.8|2936.8|2946.8|2940.8|2942.8|2936.8|1
1583425200000|2020-03-05 16:20:00|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2939.8|2933.8|0
1583425500000|2020-03-05 16:25:00|2943.8|2937.8|2943.8|2937.8|2944.8|2938.8|2942.8|2936.8|0
1583425800000|2020-03-05 16:30:00|2944.8|2938.8|2942.9|2936.9|2945.3|2939.3|2942.9|2936.9|0
1583426100000|2020-03-05 16:35:00|2943.9|2937.9|2942.9|2936.9|2943.9|2937.9|2942.9|2936.9|0
1583426400000|2020-03-05 16:40:00|2942.4|2936.4|2945.9|2939.9|2945.9|2939.9|2940.9|2934.9|0
1583426700000|2020-03-05 16:45:00|2945.4|2939.4|2943.9|2937.9|2945.4|2939.4|2942.9|2936.9|0
1583427000000|2020-03-05 16:50:00|2944.4|2938.4|2944.4|2938.4|2945.4|2939.4|2942.9|2936.9|0
1583427300000|2020-03-05 16:55:00|2944.3|2938.3|2945.4|2939.4|2945.9|2939.9|2941.9|2935.9|0
1583427600000|2020-03-05 17:00:00|2944.9|2938.9|2947.9|2941.9|2947.9|2941.9|2943.9|2937.9|0
1583427900000|2020-03-05 17:05:00|2947.8|2941.8|2950.9|2944.9|2951.9|2945.9|2946.9|2940.9|0
1583428200000|2020-03-05 17:10:00|2950.8|2944.8|2945.9|2939.9|2950.9|2944.9|2945.4|2939.4|0
1583428500000|2020-03-05 17:15:00|2945.8|2939.8|2944.9|2938.9|2947.4|2941.4|2942.9|2936.9|0
1583428800000|2020-03-05 17:20:00|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2942.9|2936.9|0
1583429100000|2020-03-05 17:25:00|2944.9|2938.9|2946.9|2940.9|2946.9|2940.9|2944.9|2938.9|0
1583429400000|2020-03-05 17:30:00|2946.4|2940.4|2945|2939|2947|2941|2943|2937|214
1583429700000|2020-03-05 17:35:00|2946|2940|2940|2934|2946|2940|2940|2934|0
1583430000000|2020-03-05 17:40:00|2941|2935|2943|2937|2944|2938|2941|2935|0
1583430300000|2020-03-05 17:45:00|2944|2938|2944|2938|2944|2938|2941|2935|0
1583430600000|2020-03-05 17:50:00|2943.9|2937.9|2946|2940|2946|2940|2941|2935|0
1583430900000|2020-03-05 17:55:00|2945.5|2939.5|2944|2938|2946|2940|2943.9|2937.9|0
1583431200000|2020-03-05 18:00:00|2943.9|2937.9|2942|2936|2943.9|2937.9|2940|2934|0
1583431500000|2020-03-05 18:05:00|2942.4|2936.4|2945|2939|2948|2942|2942.4|2936.4|0
1583431800000|2020-03-05 18:10:00|2945.5|2939.5|2947|2941|2948|2942|2944|2938|0
1583432100000|2020-03-05 18:15:00|2948|2942|2947|2941|2949|2943|2945.1|2939.1|0
1583432400000|2020-03-05 18:20:00|2946.9|2940.9|2947.5|2941.5|2948|2942|2945|2939|0
1583432700000|2020-03-05 18:25:00|2947.6|2941.6|2947|2941|2948|2942|2945|2939|0
1583433000000|2020-03-05 18:30:00|2946.1|2940.1|2948.5|2942.5|2949|2943|2945|2939|0
1583433300000|2020-03-05 18:35:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433600000|2020-03-05 18:40:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433900000|2020-03-05 18:45:00|2946|2940|2947|2941|2949|2943|2946|2940|0
1583434200000|2020-03-05 18:50:00|2946|2940|2945|2939|2946.5|2940.5|2942.1|2936.1|0
1583434500000|2020-03-05 18:55:00|2944|2938|2943|2937|2945|2939|2942|2936|1
1583434800000|2020-03-05 19:00:00|2943.1|2937.1|2942|2936|2943.1|2937.1|2940|2934|0
1583435100000|2020-03-05 19:05:00|2943|2937|2940.5|2934.5|2943|2937|2940|2934|0
1583435400000|2020-03-05 19:10:00|2940|2934|2937|2931|2940.5|2934.5|2937|2931|0
1583435700000|2020-03-05 19:15:00|2937.1|2931.1|2935|2929|2942|2936|2933|2927|0
1583370000000|2020-03-05 01:00:00|2985|2979|2987|2981|2987.5|2981.5|2982.5|2976.5|0
1583370300000|2020-03-05 01:05:00|2986.9|2980.9|2980.6|2974.6|2986.9|2980.9|2980.5|2974.5|0
1583370600000|2020-03-05 01:10:00|2981.5|2975.5|2977.5|2971.5|2982.5|2976.5|2976.5|2970.5|0
1583370900000|2020-03-05 01:15:00|2978.5|2972.5|2976.5|2970.5|2979.5|2973.5|2976.5|2970.5|0
1583371200000|2020-03-05 01:20:00|2977|2971|2977|2971|2978.5|2972.5|2976.5|2970.5|0
1583371500000|2020-03-05 01:25:00|2977.5|2971.5|2980.5|2974.5|2980.5|2974.5|2976.5|2970.5|0
1583371800000|2020-03-05 01:30:00|2980|2974|2976.5|2970.5|2980|2974|2976.5|2970.5|0
1583372100000|2020-03-05 01:35:00|2976|2970|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372400000|2020-03-05 01:40:00|2973.5|2967.5|2974.5|2968.5|2976|2970|2973.5|2967.5|0
1583372700000|2020-03-05 01:45:00|2975.5|2969.5|2977.5|2971.5|2977.5|2971.5|2973.5|2967.5|0
1583373000000|2020-03-05 01:50:00|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2975.5|2969.5|0
1583373300000|2020-03-05 01:55:00|2976|2970|2975|2969|2976.5|2970.5|2974.5|2968.5|0
1583373600000|2020-03-05 02:00:00|2974.5|2968.5|2975.5|2969.5|2976|2970|2973.5|2967.5|0
1583373900000|2020-03-05 02:05:00|2976|2970|2976.6|2970.6|2977|2971|2975.5|2969.5|0
1583374200000|2020-03-05 02:10:00|2975.6|2969.6|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|0
1583374500000|2020-03-05 02:15:00|2975.5|2969.5|2975.6|2969.6|2976.1|2970.1|2975.1|2969.1|0
1583374800000|2020-03-05 02:20:00|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|0
1583375100000|2020-03-05 02:25:00|2975|2969|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|0
1583375400000|2020-03-05 02:30:00|2975.1|2969.1|2978.6|2972.6|2978.6|2972.6|2974.6|2968.6|0
1583375700000|2020-03-05 02:35:00|2978.1|2972.1|2978.1|2972.1|2979.6|2973.6|2977.1|2971.1|0
1583376000000|2020-03-05 02:40:00|2978.6|2972.6|2976.1|2970.1|2978.6|2972.6|2976.1|2970.1|0
1583376300000|2020-03-05 02:45:00|2976.6|2970.6|2976.1|2970.1|2977.6|2971.6|2975.6|2969.6|0
1583376600000|2020-03-05 02:50:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2975.5|2969.5|0
1583376900000|2020-03-05 02:55:00|2976.1|2970.1|2976.1|2970.1|2977.6|2971.6|2973.6|2967.6|0
1583377200000|2020-03-05 03:00:00|2976|2970|2977.1|2971.1|2978.1|2972.1|2975.6|2969.6|0
1583377500000|2020-03-05 03:05:00|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2976.6|2970.6|0
1583377800000|2020-03-05 03:10:00|2977.1|2971.1|2976.6|2970.6|2978.6|2972.6|2976.6|2970.6|0
1583378100000|2020-03-05 03:15:00|2977.6|2971.6|2974.6|2968.6|2978.6|2972.6|2974.6|2968.6|0
1583378400000|2020-03-05 03:20:00|2975.1|2969.1|2972.6|2966.6|2975.1|2969.1|2970.6|2964.6|0
1583378700000|2020-03-05 03:25:00|2971.6|2965.6|2970.6|2964.6|2972.1|2966.1|2969.6|2963.6|0
1583379000000|2020-03-05 03:30:00|2971.1|2965.1|2972.6|2966.6|2972.6|2966.6|2970.6|2964.6|0
1583379300000|2020-03-05 03:35:00|2972.1|2966.1|2973.6|2967.6|2974.1|2968.1|2972.1|2966.1|0
1583379600000|2020-03-05 03:40:00|2974.6|2968.6|2973.1|2967.1|2974.6|2968.6|2973.1|2967.1|0
1583379900000|2020-03-05 03:45:00|2973.6|2967.6|2973.1|2967.1|2973.6|2967.6|2972.6|2966.6|0
1583380200000|2020-03-05 03:50:00|2973.6|2967.6|2975.6|2969.6|2976.1|2970.1|2973.1|2967.1|0
1583380500000|2020-03-05 03:55:00|2976|2970|2975.6|2969.6|2976|2970|2975.6|2969.6|0
1583380800000|2020-03-05 04:00:00|2976.1|2970.1|2978.6|2972.6|2979.6|2973.6|2976.1|2970.1|0
1583381100000|2020-03-05 04:05:00|2979.6|2973.6|2979.6|2973.6|2980.6|2974.6|2979.6|2973.6|0
1583381400000|2020-03-05 04:10:00|2980.6|2974.6|2984.6|2978.6|2984.6|2978.6|2980.6|2974.6|0
1583381700000|2020-03-05 04:15:00|2985.6|2979.6|2989.6|2983.6|2989.6|2983.6|2985.6|2979.6|0
1583382000000|2020-03-05 04:20:00|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|0
1583382300000|2020-03-05 04:25:00|2988.1|2982.1|2989.1|2983.1|2991.5|2985.5|2986.6|2980.6|0
1583382600000|2020-03-05 04:30:00|2989.2|2983.2|2991.6|2985.6|2991.6|2985.6|2989.1|2983.1|0
1583382900000|2020-03-05 04:35:00|2992.1|2986.1|2993.6|2987.6|2995.6|2989.6|2991.6|2985.6|0
1583383200000|2020-03-05 04:40:00|2993.1|2987.1|2993.6|2987.6|2995.6|2989.6|2992.6|2986.6|0
1583383500000|2020-03-05 04:45:00|2993.2|2987.2|2996.6|2990.6|2996.6|2990.6|2992.6|2986.6|0
1583383800000|2020-03-05 04:50:00|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2995.6|2989.6|0
1583384100000|2020-03-05 04:55:00|2996.1|2990.1|2994.6|2988.6|2996.6|2990.6|2994.6|2988.6|0
1583384400000|2020-03-05 05:00:00|2994.7|2988.7|2995.6|2989.6|2996.6|2990.6|2994.6|2988.6|0
1583384700000|2020-03-05 05:05:00|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996|2990|0
1583385000000|2020-03-05 05:10:00|2996.5|2990.5|3002.6|2996.6|3004.6|2998.6|2996|2990|0
1583385300000|2020-03-05 05:15:00|3002.1|2996.1|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385600000|2020-03-05 05:20:00|3000.6|2994.6|3001.6|2995.6|3002.6|2996.6|3000.6|2994.6|0
1583385900000|2020-03-05 05:25:00|3001.7|2995.7|3002.6|2996.6|3002.6|2996.6|3001.7|2995.7|0
1583386200000|2020-03-05 05:30:00|3004.6|2998.6|3002.1|2996.1|3004.6|2998.6|2998.6|2992.6|3
1583386500000|2020-03-05 05:35:00|3001.6|2995.6|3000.2|2994.2|3003.9|2996.6|2999.1|2993.1|0
1583386800000|2020-03-05 05:40:00|3000.6|2994.6|3001.1|2995.1|3001.6|2995.6|2999.6|2993.6|0
1583387100000|2020-03-05 05:45:00|3001.2|2995.2|3001.6|2995.6|3003.6|2997.6|3001.2|2995.2|0
1583387400000|2020-03-05 05:50:00|3002.1|2996.1|3001.6|2995.6|3003.6|2997.6|3001.6|2995.6|0
1583387700000|2020-03-05 05:55:00|3002.1|2996.1|3006.6|3000.6|3006.6|3000.6|3002.1|2996.1|0
1583388000000|2020-03-05 06:00:00|3005.6|2999.6|3009.6|3003.6|3009.6|3003.6|3004.6|2998.6|0
1583388300000|2020-03-05 06:05:00|3009.1|3003.1|3009.6|3003.6|3009.6|3003.6|3006.6|3000.6|0
1583388600000|2020-03-05 06:10:00|3009.7|3003.7|3011.1|3005.1|3011.6|3005.6|3009.6|3003.6|0
1583388900000|2020-03-05 06:15:00|3011.2|3005.2|3013.6|3007.6|3014.6|3008.6|3011.2|3005.2|0
1583389200000|2020-03-05 06:20:00|3012.6|3006.6|3013.6|3007.6|3014.6|3008.6|3010.6|3004.6|0
1583389500000|2020-03-05 06:25:00|3013.1|3007.1|3010.6|3004.6|3014.1|3008.1|3009.6|3003.6|0
1583389800000|2020-03-05 06:30:00|3011.1|3005.1|3007.6|3001.6|3013.6|3007.6|3007.6|3001.6|0
1583390100000|2020-03-05 06:35:00|3006.6|3000.6|3005.1|2999.1|3007.6|3001.6|3003.6|2997.6|0
1583390400000|2020-03-05 06:40:00|3005.2|2999.2|3001.6|2995.6|3006.6|3000.6|3001.6|2995.6|0
1583390700000|2020-03-05 06:45:00|3002.1|2996.1|2999.6|2993.6|3005.1|2999.1|2999.6|2993.6|0
1583391000000|2020-03-05 06:50:00|3000.6|2994.6|2996.6|2990.6|3000.6|2994.6|2996.6|2990.6|0
1583391300000|2020-03-05 06:55:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2994.2|2988.2|0
1583391600000|2020-03-05 07:00:00|2997.2|2991.2|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583391900000|2020-03-05 07:05:00|2999.6|2993.6|2999.7|2993.7|3000.2|2994.2|2998.7|2992.7|0
1583392200000|2020-03-05 07:10:00|3000.7|2994.7|2997.7|2991.7|3000.7|2994.7|2996.7|2990.7|0
1583392500000|2020-03-05 07:15:00|2998.7|2992.7|2997.7|2991.7|3001.7|2995.7|2997.7|2991.7|0
1583392800000|2020-03-05 07:20:00|2998.2|2992.2|3001.2|2995.2|3001.7|2995.7|2997.7|2991.7|0
1583393100000|2020-03-05 07:25:00|3001.1|2995.1|3002.7|2996.7|3003.7|2997.7|2998.7|2992.7|0
1583393400000|2020-03-05 07:30:00|3003.2|2997.2|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583393700000|2020-03-05 07:35:00|3004.7|2998.7|3003.7|2997.7|3005.7|2999.7|3003.7|2997.7|0
1583394000000|2020-03-05 07:40:00|3002.7|2996.7|3003.7|2997.7|3003.7|2997.7|3001.7|2995.7|0
1583394300000|2020-03-05 07:45:00|3003.2|2997.2|3004.7|2998.7|3005.2|2999.2|3002.7|2996.7|0
1583394600000|2020-03-05 07:50:00|3005.7|2999.7|3006.7|3000.7|3006.7|3000.7|3005.7|2999.7|0
1583394900000|2020-03-05 07:55:00|3006.2|3000.2|3007.7|3001.7|3007.7|3001.7|3005.7|2999.7|0
1583395200000|2020-03-05 08:00:00|3007.6|3001.6|3007.7|3001.7|3010.7|3004.7|3005.2|2999.2|0
1583395500000|2020-03-05 08:05:00|3007.6|3001.6|3005.7|2999.7|3007.7|3001.7|3004.7|2998.7|0
1583395800000|2020-03-05 08:10:00|3005.6|2999.6|3003.7|2997.7|3005.6|2999.6|3003.7|2997.7|0
1583396100000|2020-03-05 08:15:00|3002.7|2996.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396400000|2020-03-05 08:20:00|3001.7|2995.7|3002.7|2996.7|3002.7|2996.7|3001.7|2995.7|0
1583396700000|2020-03-05 08:25:00|3001.7|2995.7|2998.7|2992.7|3001.7|2995.7|2997.7|2991.7|0
1583397000000|2020-03-05 08:30:00|2999.2|2993.2|2995.7|2989.7|2999.2|2993.2|2993.7|2987.7|0
1583397300000|2020-03-05 08:35:00|2995.2|2989.2|2991.7|2985.7|2995.7|2989.7|2990.7|2984.7|0
1583397600000|2020-03-05 08:40:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583397900000|2020-03-05 08:45:00|2992.7|2986.7|2995.7|2989.7|2996.7|2990.7|2992.7|2986.7|0
1583398200000|2020-03-05 08:50:00|2995.8|2989.8|2995.7|2989.7|2996.7|2990.7|2994.7|2988.7|0
1583398500000|2020-03-05 08:55:00|2995.8|2989.8|2996.2|2990.2|2997.7|2991.7|2995.7|2989.7|0
1583398800000|2020-03-05 09:00:00|2995.7|2989.7|2994.7|2988.7|2996.2|2990.2|2992.7|2986.7|0
1583399100000|2020-03-05 09:05:00|2993.7|2987.7|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399400000|2020-03-05 09:10:00|2991.2|2985.2|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583399700000|2020-03-05 09:15:00|2991.8|2985.8|2991.7|2985.7|2993.7|2987.7|2990.7|2984.7|0
1583400000000|2020-03-05 09:20:00|2991.2|2985.2|2991.2|2985.2|2991.7|2985.7|2990.7|2984.7|0
1583400300000|2020-03-05 09:25:00|2991.1|2985.1|2989.7|2983.7|2991.1|2985.1|2987.7|2981.7|0
1583400600000|2020-03-05 09:30:00|2990.2|2984.2|2988.7|2982.7|2992.2|2986.2|2988.7|2982.7|0
1583400900000|2020-03-05 09:35:00|2988.8|2982.8|2989.7|2983.7|2989.7|2983.7|2987.7|2981.7|0
1583401200000|2020-03-05 09:40:00|2988.7|2982.7|2990.7|2984.7|2990.7|2984.7|2988.7|2982.7|0
1583401500000|2020-03-05 09:45:00|2990.2|2984.2|2989.7|2983.7|2990.2|2984.2|2989.7|2983.7|0
1583401800000|2020-03-05 09:50:00|2990.2|2984.2|2987.7|2981.7|2990.2|2984.2|2987.7|2981.7|0
1583402100000|2020-03-05 09:55:00|2987.8|2981.8|2985.7|2979.7|2988.7|2982.7|2985.7|2979.7|0
1583402400000|2020-03-05 10:00:00|2984.7|2978.7|2984.7|2978.7|2985.7|2979.7|2981.7|2975.7|0
1583402700000|2020-03-05 10:05:00|2984.8|2978.8|2979.7|2973.7|2985.7|2979.7|2979.7|2973.7|0
1583403000000|2020-03-05 10:10:00|2978.8|2972.8|2975.7|2969.7|2978.8|2972.8|2975.7|2969.7|0
1583403300000|2020-03-05 10:15:00|2974.8|2968.8|2971.7|2965.7|2974.8|2968.8|2971.7|2965.7|0
1583403600000|2020-03-05 10:20:00|2970.7|2964.7|2962.2|2956.2|2970.7|2964.7|2955.4|2949.4|0
1583403900000|2020-03-05 10:25:00|2962.7|2956.7|2962.7|2956.7|2964.7|2958.7|2961.7|2955.7|0
1583404200000|2020-03-05 10:30:00|2963.2|2957.2|2955.2|2949.2|2963.7|2957.7|2953.2|2947.2|0
1583404500000|2020-03-05 10:35:00|2954.7|2948.7|2962.7|2956.7|2964.2|2958.2|2954.7|2948.7|0
1583404800000|2020-03-05 10:40:00|2963.2|2957.2|2962.6|2956.6|2964.2|2958.2|2959.7|2953.7|0
1583405100000|2020-03-05 10:45:00|2961.7|2955.7|2961.7|2955.7|2962.7|2956.7|2960.7|2954.7|0
1583405400000|2020-03-05 10:50:00|2962.2|2956.2|2961.2|2955.2|2962.2|2956.2|2959.7|2953.7|0
1583405700000|2020-03-05 10:55:00|2960.7|2954.7|2961.7|2955.7|2961.7|2955.7|2957.7|2951.7|0
1583406000000|2020-03-05 11:00:00|2962.2|2956.2|2963.2|2957.2|2963.2|2957.2|2961.7|2955.7|0
1583406300000|2020-03-05 11:05:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2963.2|2957.2|0
1583406600000|2020-03-05 11:10:00|2963.7|2957.7|2964.2|2958.2|2964.7|2958.7|2962.7|2956.7|0
1583406900000|2020-03-05 11:15:00|2964.3|2958.3|2965.7|2959.7|2966.2|2960.2|2963.7|2957.7|0
1583407200000|2020-03-05 11:20:00|2966.2|2960.2|2963.2|2957.2|2966.7|2960.7|2962.7|2956.7|0
1583407500000|2020-03-05 11:25:00|2962.7|2956.7|2959.2|2953.2|2963.2|2957.2|2956.7|2950.7|0
1583407800000|2020-03-05 11:30:00|2959.7|2953.7|2957.7|2951.7|2961.2|2955.2|2957.7|2951.7|0
1583408100000|2020-03-05 11:35:00|2958.2|2952.2|2958.7|2952.7|2959.7|2953.7|2957.7|2951.7|0
1583408400000|2020-03-05 11:40:00|2958.8|2952.8|2959.2|2953.2|2959.7|2953.7|2957.7|2951.7|0
1583408700000|2020-03-05 11:45:00|2959.3|2953.3|2961.8|2955.8|2961.8|2955.8|2958.7|2952.7|0
1583409000000|2020-03-05 11:50:00|2961.9|2955.9|2959.8|2953.8|2963.8|2957.8|2959.8|2953.8|0
1583409300000|2020-03-05 11:55:00|2959.7|2953.7|2959.3|2953.3|2960.3|2954.3|2958.3|2952.3|0
1583409600000|2020-03-05 12:00:00|2959.8|2953.8|2959.8|2953.8|2960.8|2954.8|2959.3|2953.3|0
1583409900000|2020-03-05 12:05:00|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|0
1583410200000|2020-03-05 12:10:00|2960.3|2954.3|2957.3|2951.3|2960.8|2954.8|2956.8|2950.8|0
1583410500000|2020-03-05 12:15:00|2957.2|2951.2|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|0
1583410800000|2020-03-05 12:20:00|2956.9|2950.9|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|0
1583411100000|2020-03-05 12:25:00|2956.7|2950.7|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|0
1583411400000|2020-03-05 12:30:00|2955.9|2949.9|2959.3|2953.3|2959.8|2953.8|2955.8|2949.8|0
1583411700000|2020-03-05 12:35:00|2959.8|2953.8|2958.3|2952.3|2960.8|2954.8|2955.8|2949.8|0
1583412000000|2020-03-05 12:40:00|2958.8|2952.8|2960.3|2954.3|2960.3|2954.3|2958.3|2952.3|0
1583412300000|2020-03-05 12:45:00|2960.8|2954.8|2963.8|2957.8|2964.8|2958.8|2960.3|2954.3|0
1583412600000|2020-03-05 12:50:00|2963.2|2957.2|2965.3|2959.3|2965.8|2959.8|2962.8|2956.8|0
1583412900000|2020-03-05 12:55:00|2965.8|2959.8|2967.8|2961.8|2967.8|2961.8|2964.8|2958.8|0
1583413200000|2020-03-05 13:00:00|2968.8|2962.8|2963.8|2957.8|2969.8|2963.8|2962.8|2956.8|0
1583413500000|2020-03-05 13:05:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2961.8|2955.8|0
1583413800000|2020-03-05 13:10:00|2962.9|2956.9|2963.8|2957.8|2964.8|2958.8|2961.8|2955.8|0
1583414100000|2020-03-05 13:15:00|2963.9|2957.9|2965.8|2959.8|2966.3|2960.3|2963.9|2957.9|0
1583414400000|2020-03-05 13:20:00|2965.7|2959.7|2968.8|2962.8|2968.8|2962.8|2964.8|2958.8|0
1583414700000|2020-03-05 13:25:00|2969.8|2963.8|2966.8|2960.8|2969.8|2963.8|2965.7|2959.7|0
1583415000000|2020-03-05 13:30:00|2966.7|2960.7|2962.8|2956.8|2966.7|2960.7|2961.8|2955.8|0
1583415300000|2020-03-05 13:35:00|2962.7|2956.7|2961.8|2955.8|2963.3|2957.3|2960.8|2954.8|0
1583415600000|2020-03-05 13:40:00|2962.7|2956.7|2964.8|2958.8|2968.3|2962.3|2961.8|2955.8|0
1583418600000|2020-03-05 14:30:00|2964.9|2958.9|2968.8|2962.8|2968.8|2962.8|2956.8|2950.8|10
1583418900000|2020-03-05 14:35:00|2968.9|2962.9|2963.3|2957.3|2969.7|2963.7|2960.8|2954.8|1
1583419200000|2020-03-05 14:40:00|2963.4|2957.4|2965.8|2959.8|2967.3|2961.3|2961.8|2955.8|0
1583419500000|2020-03-05 14:45:00|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2964.8|2958.8|25
1583419800000|2020-03-05 14:50:00|2964.8|2958.8|2958.8|2952.8|2965.3|2959.3|2955.8|2949.8|0
1583420100000|2020-03-05 14:55:00|2958.9|2952.9|2955.8|2949.8|2959.8|2953.8|2951.8|2945.8|0
1583420400000|2020-03-05 15:00:00|2955.3|2949.3|2952.8|2946.8|2955.8|2949.8|2951.8|2945.8|0
1583420700000|2020-03-05 15:05:00|2953.3|2947.3|2966.8|2960.8|2967.3|2961.3|2952.8|2946.8|0
1583421000000|2020-03-05 15:10:00|2965.8|2959.8|2962.8|2956.8|2967.8|2961.8|2962.8|2956.8|0
1583421300000|2020-03-05 15:15:00|2961.8|2955.8|2964.8|2958.8|2965.8|2959.8|2957.8|2951.8|0
1583421600000|2020-03-05 15:20:00|2964.3|2958.3|2963.8|2957.8|2968.8|2962.8|2962.8|2956.8|0
1583421900000|2020-03-05 15:25:00|2962.8|2956.8|2962.8|2956.8|2963.8|2957.8|2961.8|2955.8|0
1583422200000|2020-03-05 15:30:00|2963.3|2957.3|2957.8|2951.8|2968.8|2962.8|2956.8|2950.8|0
1583422500000|2020-03-05 15:35:00|2956.8|2950.8|2955.8|2949.8|2956.9|2950.9|2951.8|2945.8|1
1583422800000|2020-03-05 15:40:00|2955.3|2949.3|2950.8|2944.8|2955.3|2949.3|2949.8|2943.8|0
1583423100000|2020-03-05 15:45:00|2949.8|2943.8|2945.8|2939.8|2952.8|2946.8|2944.3|2938.3|0
1583423400000|2020-03-05 15:50:00|2946.8|2940.8|2946.8|2940.8|2948.8|2942.8|2943.8|2937.8|0
1583423700000|2020-03-05 15:55:00|2946.3|2940.3|2943.8|2937.8|2946.3|2940.3|2941.8|2935.8|0
1583424000000|2020-03-05 16:00:00|2944.3|2938.3|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|0
1583424300000|2020-03-05 16:05:00|2942.8|2936.8|2944.8|2938.8|2944.8|2938.8|2938.8|2932.8|0
1583424600000|2020-03-05 16:10:00|2945.3|2939.3|2946.8|2940.8|2950.3|2944.3|2944.8|2938.8|0
1583424900000|2020-03-05 16:15:00|2945.8|2939.8|2942.8|2936.8|2946.8|2940.8|2942.8|2936.8|1
1583425200000|2020-03-05 16:20:00|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2939.8|2933.8|0
1583425500000|2020-03-05 16:25:00|2943.8|2937.8|2943.8|2937.8|2944.8|2938.8|2942.8|2936.8|0
1583425800000|2020-03-05 16:30:00|2944.8|2938.8|2942.9|2936.9|2945.3|2939.3|2942.9|2936.9|0
1583426100000|2020-03-05 16:35:00|2943.9|2937.9|2942.9|2936.9|2943.9|2937.9|2942.9|2936.9|0
1583426400000|2020-03-05 16:40:00|2942.4|2936.4|2945.9|2939.9|2945.9|2939.9|2940.9|2934.9|0
1583426700000|2020-03-05 16:45:00|2945.4|2939.4|2943.9|2937.9|2945.4|2939.4|2942.9|2936.9|0
1583427000000|2020-03-05 16:50:00|2944.4|2938.4|2944.4|2938.4|2945.4|2939.4|2942.9|2936.9|0
1583427300000|2020-03-05 16:55:00|2944.3|2938.3|2945.4|2939.4|2945.9|2939.9|2941.9|2935.9|0
1583427600000|2020-03-05 17:00:00|2944.9|2938.9|2947.9|2941.9|2947.9|2941.9|2943.9|2937.9|0
1583427900000|2020-03-05 17:05:00|2947.8|2941.8|2950.9|2944.9|2951.9|2945.9|2946.9|2940.9|0
1583428200000|2020-03-05 17:10:00|2950.8|2944.8|2945.9|2939.9|2950.9|2944.9|2945.4|2939.4|0
1583428500000|2020-03-05 17:15:00|2945.8|2939.8|2944.9|2938.9|2947.4|2941.4|2942.9|2936.9|0
1583428800000|2020-03-05 17:20:00|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2942.9|2936.9|0
1583429100000|2020-03-05 17:25:00|2944.9|2938.9|2946.9|2940.9|2946.9|2940.9|2944.9|2938.9|0
1583429400000|2020-03-05 17:30:00|2946.4|2940.4|2945|2939|2947|2941|2943|2937|214
1583429700000|2020-03-05 17:35:00|2946|2940|2940|2934|2946|2940|2940|2934|0
1583430000000|2020-03-05 17:40:00|2941|2935|2943|2937|2944|2938|2941|2935|0
1583430300000|2020-03-05 17:45:00|2944|2938|2944|2938|2944|2938|2941|2935|0
1583430600000|2020-03-05 17:50:00|2943.9|2937.9|2946|2940|2946|2940|2941|2935|0
1583430900000|2020-03-05 17:55:00|2945.5|2939.5|2944|2938|2946|2940|2943.9|2937.9|0
1583431200000|2020-03-05 18:00:00|2943.9|2937.9|2942|2936|2943.9|2937.9|2940|2934|0
1583431500000|2020-03-05 18:05:00|2942.4|2936.4|2945|2939|2948|2942|2942.4|2936.4|0
1583431800000|2020-03-05 18:10:00|2945.5|2939.5|2947|2941|2948|2942|2944|2938|0
1583432100000|2020-03-05 18:15:00|2948|2942|2947|2941|2949|2943|2945.1|2939.1|0
1583432400000|2020-03-05 18:20:00|2946.9|2940.9|2947.5|2941.5|2948|2942|2945|2939|0
1583432700000|2020-03-05 18:25:00|2947.6|2941.6|2947|2941|2948|2942|2945|2939|0
1583433000000|2020-03-05 18:30:00|2946.1|2940.1|2948.5|2942.5|2949|2943|2945|2939|0
1583433300000|2020-03-05 18:35:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433600000|2020-03-05 18:40:00|2948|2942|2947|2941|2949|2943|2946|2940|0
1583433900000|2020-03-05 18:45:00|2946|2940|2947|2941|2949|2943|2946|2940|0
1583434200000|2020-03-05 18:50:00|2946|2940|2945|2939|2946.5|2940.5|2942.1|2936.1|0
1583434500000|2020-03-05 18:55:00|2944|2938|2943|2937|2945|2939|2942|2936|1
1583434800000|2020-03-05 19:00:00|2943.1|2937.1|2942|2936|2943.1|2937.1|2940|2934|0
1583435100000|2020-03-05 19:05:00|2943|2937|2940.5|2934.5|2943|2937|2940|2934|0
1583435400000|2020-03-05 19:10:00|2940|2934|2937|2931|2940.5|2934.5|2937|2931|0
1583435700000|2020-03-05 19:15:00|2937.1|2931.1|2935|2929|2942|2936|2933|2927|0
1583456400000|2020-03-06 01:00:00|2937.3|2931.3|2948.2|2942.2|2949.2|2943.2|2937.3|2931.3|0
1583456700000|2020-03-06 01:05:00|2947.7|2941.7|2943.3|2937.3|2948.2|2942.2|2942.3|2936.3|0
1583457000000|2020-03-06 01:10:00|2942.8|2936.8|2933.3|2927.3|2942.8|2936.8|2933.3|2927.3|0
1583457300000|2020-03-06 01:15:00|2933.8|2927.8|2940.3|2934.3|2940.3|2934.3|2933.8|2927.8|0
1583457600000|2020-03-06 01:20:00|2939.3|2933.3|2941.3|2935.3|2942.8|2936.8|2938.3|2932.3|0
1583457900000|2020-03-06 01:25:00|2940.3|2934.3|2937.8|2931.8|2940.3|2934.3|2937.3|2931.3|0
1583458200000|2020-03-06 01:30:00|2938.3|2932.3|2938.3|2932.3|2940.3|2934.3|2937.3|2931.3|0
1583458500000|2020-03-06 01:35:00|2939.3|2933.3|2939.3|2933.3|2942.3|2936.3|2939.3|2933.3|0
1583458800000|2020-03-06 01:40:00|2940.2|2934.2|2939.3|2933.3|2940.8|2934.8|2938.3|2932.3|0
1583459100000|2020-03-06 01:45:00|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2936.3|2930.3|0
1583459400000|2020-03-06 01:50:00|2937.8|2931.8|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|0
1583459700000|2020-03-06 01:55:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2935.3|2929.3|0
1583460000000|2020-03-06 02:00:00|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.3|2928.3|0
1583460300000|2020-03-06 02:05:00|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|0
1583460600000|2020-03-06 02:10:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|0
1583460900000|2020-03-06 02:15:00|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|0
1583461200000|2020-03-06 02:20:00|2932.7|2926.7|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|0
1583461500000|2020-03-06 02:25:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2930.2|2924.2|0
1583461800000|2020-03-06 02:30:00|2930.3|2924.3|2932.3|2926.3|2934.3|2928.3|2930.2|2924.2|0
1583462100000|2020-03-06 02:35:00|2932.2|2926.2|2931.3|2925.3|2932.3|2926.3|2929.4|2923.4|0
1583462400000|2020-03-06 02:40:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.2|2924.2|0
1583462700000|2020-03-06 02:45:00|2931.2|2925.2|2929.3|2923.3|2932.3|2926.3|2929.3|2923.3|0
1583463000000|2020-03-06 02:50:00|2930.3|2924.3|2931.8|2925.8|2932.3|2926.3|2930.3|2924.3|0
1583463300000|2020-03-06 02:55:00|2932.2|2926.2|2932.4|2926.4|2935.4|2929.4|2931.4|2925.4|0
1583463600000|2020-03-06 03:00:00|2931.9|2925.9|2931.4|2925.4|2932.4|2926.4|2930.4|2924.4|0
1583463900000|2020-03-06 03:05:00|2931.3|2925.3|2930.4|2924.4|2931.4|2925.4|2930.4|2924.4|0
1583464200000|2020-03-06 03:10:00|2930.3|2924.3|2930.4|2924.4|2931.4|2925.4|2929.4|2923.4|0
1583464500000|2020-03-06 03:15:00|2930.3|2924.3|2928.4|2922.4|2930.4|2924.4|2928.3|2922.3|0
1583464800000|2020-03-06 03:20:00|2928.5|2922.5|2929.4|2923.4|2931.4|2925.4|2928.4|2922.4|0
1583465100000|2020-03-06 03:25:00|2930.4|2924.4|2929.4|2923.4|2931.4|2925.4|2929.4|2923.4|0
1583465400000|2020-03-06 03:30:00|2929.3|2923.3|2928.4|2922.4|2929.3|2923.3|2928.4|2922.4|0
1583465700000|2020-03-06 03:35:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2928.4|2922.4|0
1583466000000|2020-03-06 03:40:00|2928.9|2922.9|2927.4|2921.4|2928.9|2922.9|2927.4|2921.4|0
1583466300000|2020-03-06 03:45:00|2927.9|2921.9|2924.4|2918.4|2928.4|2922.4|2923.4|2917.4|0
1583466600000|2020-03-06 03:50:00|2923.9|2917.9|2920.4|2914.4|2924.4|2918.4|2920.4|2914.4|0
1583466900000|2020-03-06 03:55:00|2919.4|2913.4|2916.4|2910.4|2920.4|2914.4|2916.4|2910.4|0
1583467200000|2020-03-06 04:00:00|2916.9|2910.9|2917.4|2911.4|2919.4|2913.4|2916.4|2910.4|0
1583467500000|2020-03-06 04:05:00|2918.4|2912.4|2920.4|2914.4|2920.4|2914.4|2918.4|2912.4|0
1583467800000|2020-03-06 04:10:00|2920.3|2914.3|2919.4|2913.4|2920.9|2914.9|2919.4|2913.4|0
1583468100000|2020-03-06 04:15:00|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.4|2913.4|0
1583468400000|2020-03-06 04:20:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|0
1583468700000|2020-03-06 04:25:00|2919.4|2913.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|0
1583469000000|2020-03-06 04:30:00|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|0
1583469300000|2020-03-06 04:35:00|2919.3|2913.3|2918.4|2912.4|2919.4|2913.4|2918.4|2912.4|0
1583469600000|2020-03-06 04:40:00|2918.9|2912.9|2917.4|2911.4|2919.4|2913.4|2917.4|2911.4|0
1583469900000|2020-03-06 04:45:00|2916.9|2910.9|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|0
1583470200000|2020-03-06 04:50:00|2916.8|2910.8|2916.9|2910.9|2917.4|2911.4|2916.4|2910.4|0
1583470500000|2020-03-06 04:55:00|2917.4|2911.4|2916.4|2910.4|2917.4|2911.4|2916.3|2910.3|0
1583470800000|2020-03-06 05:00:00|2916.3|2910.3|2917.4|2911.4|2917.4|2911.4|2916.3|2910.3|0
1583471100000|2020-03-06 05:05:00|2916.9|2910.9|2917.9|2911.9|2919.3|2913.3|2916.4|2910.4|0
1583471400000|2020-03-06 05:10:00|2917.4|2911.4|2915.4|2909.4|2917.4|2911.4|2915.4|2909.4|0
1583471700000|2020-03-06 05:15:00|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.4|2909.4|0
1583472000000|2020-03-06 05:20:00|2916.3|2910.3|2915.4|2909.4|2916.3|2910.3|2915.4|2909.4|0
1583472300000|2020-03-06 05:25:00|2915.3|2909.3|2915.3|2909.3|2915.4|2909.4|2915.3|2909.3|0
1583472600000|2020-03-06 05:30:00|2915.4|2909.4|2915.4|2909.4|2916.9|2910.9|2914.4|2908.4|0
1583472900000|2020-03-06 05:35:00|2914.4|2908.4|2914.9|2908.9|2916.4|2910.4|2914.4|2908.4|0
1583473200000|2020-03-06 05:40:00|2915.4|2909.4|2913.4|2907.4|2915.9|2909.9|2911.4|2905.4|0
1583473500000|2020-03-06 05:45:00|2912.5|2906.5|2912.4|2906.4|2913.4|2907.4|2911.4|2905.4|0
1583473800000|2020-03-06 05:50:00|2913.4|2907.4|2914.4|2908.4|2914.4|2908.4|2912.9|2906.9|0
1583474100000|2020-03-06 05:55:00|2915.3|2909.3|2915.4|2909.4|2915.4|2909.4|2913.9|2907.9|0
1583474400000|2020-03-06 06:00:00|2915.9|2909.9|2917.4|2911.4|2917.9|2911.9|2914.4|2908.4|0
1583474700000|2020-03-06 06:05:00|2916.4|2910.4|2918.4|2912.4|2919.4|2913.4|2916.4|2910.4|0
1583475000000|2020-03-06 06:10:00|2917.9|2911.9|2919.4|2913.4|2920.4|2914.4|2916.4|2910.4|0
1583475300000|2020-03-06 06:15:00|2918.9|2912.9|2923.4|2917.4|2924.4|2918.4|2918.9|2912.9|0
1583475600000|2020-03-06 06:20:00|2922.9|2916.9|2920.9|2914.9|2923.4|2917.4|2920.4|2914.4|0
1583475900000|2020-03-06 06:25:00|2920.4|2914.4|2923.4|2917.4|2924.4|2918.4|2920.4|2914.4|0
1583476200000|2020-03-06 06:30:00|2923.9|2917.9|2923.4|2917.4|2925.4|2919.4|2921.5|2915.5|0
1583476500000|2020-03-06 06:35:00|2922.9|2916.9|2920.9|2914.9|2922.9|2916.9|2920.4|2914.4|0
1583476800000|2020-03-06 06:40:00|2921|2915|2919.4|2913.4|2921.9|2915.9|2918.4|2912.4|0
1583477100000|2020-03-06 06:45:00|2918.9|2912.9|2917.4|2911.4|2919.4|2913.4|2917.4|2911.4|0
1583477400000|2020-03-06 06:50:00|2916.9|2910.9|2913.9|2907.9|2916.9|2910.9|2913.4|2907.4|0
1583477700000|2020-03-06 06:55:00|2913.4|2907.4|2916.4|2910.4|2917.4|2911.4|2913.4|2907.4|0
1583478000000|2020-03-06 07:00:00|2917.4|2911.4|2918.4|2912.4|2918.4|2912.4|2915.4|2909.4|0
1583478300000|2020-03-06 07:05:00|2919.4|2913.4|2921.9|2915.9|2921.9|2915.9|2918.4|2912.4|0
1583478600000|2020-03-06 07:10:00|2923.4|2917.4|2920.9|2914.9|2924.4|2918.4|2920.9|2914.9|0
1583478900000|2020-03-06 07:15:00|2921|2915|2920.4|2914.4|2921.4|2915.4|2919.4|2913.4|0
1583479200000|2020-03-06 07:20:00|2921.4|2915.4|2920.4|2914.4|2921.4|2915.4|2920.4|2914.4|0
1583479500000|2020-03-06 07:25:00|2921.3|2915.3|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|0
1583479800000|2020-03-06 07:30:00|2920.4|2914.4|2920.4|2914.4|2920.9|2914.9|2918.4|2912.4|0
1583480100000|2020-03-06 07:35:00|2921.3|2915.3|2920.4|2914.4|2921.4|2915.4|2919.4|2913.4|0
1583480400000|2020-03-06 07:40:00|2920.9|2914.9|2924.4|2918.4|2924.4|2918.4|2920.9|2914.9|0
1583480700000|2020-03-06 07:45:00|2924.9|2918.9|2925.5|2919.5|2926.5|2920.5|2924.4|2918.4|0
1583481000000|2020-03-06 07:50:00|2926.5|2920.5|2922.5|2916.5|2928.5|2922.5|2922.5|2916.5|0
1583481300000|2020-03-06 07:55:00|2923|2917|2922.4|2916.4|2925.5|2919.5|2922.4|2916.4|0
1583481600000|2020-03-06 08:00:00|2922|2916|2927.5|2921.5|2930.5|2924.5|2921.5|2915.5|0
1583481900000|2020-03-06 08:05:00|2927|2921|2929|2923|2930.5|2924.5|2925.5|2919.5|0
1583482200000|2020-03-06 08:10:00|2928.5|2922.5|2930.5|2924.5|2930.5|2924.5|2928.5|2922.5|0
1583482500000|2020-03-06 08:15:00|2930.4|2924.4|2926.5|2920.5|2930.4|2924.4|2925.9|2919.9|0
1583482800000|2020-03-06 08:20:00|2927|2921|2926.5|2920.5|2928.5|2922.5|2925.5|2919.5|0
1583483100000|2020-03-06 08:25:00|2925.5|2919.5|2927|2921|2927.5|2921.5|2925.5|2919.5|0
1583483400000|2020-03-06 08:30:00|2927.5|2921.5|2921.5|2915.5|2928|2922|2918.5|2912.5|0
1583483700000|2020-03-06 08:35:00|2922|2916|2921.5|2915.5|2922.5|2916.5|2920.5|2914.5|0
1583484000000|2020-03-06 08:40:00|2920.9|2914.9|2920.5|2914.5|2922|2916|2920.5|2914.5|0
1583484300000|2020-03-06 08:45:00|2918.4|2912.4|2914.5|2908.5|2918.4|2912.4|2914.5|2908.5|0
1583484600000|2020-03-06 08:50:00|2915.5|2909.5|2913.5|2907.5|2915.5|2909.5|2909.5|2903.5|0
1583484900000|2020-03-06 08:55:00|2912.5|2906.5|2908.5|2902.5|2913.5|2907.5|2908.5|2902.5|0
1583485200000|2020-03-06 09:00:00|2909|2903|2908.5|2902.5|2909.5|2903.5|2905.5|2899.5|1
1583485500000|2020-03-06 09:05:00|2908.9|2902.9|2912|2906|2912.5|2906.5|2908.5|2902.5|0
1583485800000|2020-03-06 09:10:00|2911.9|2905.9|2912|2906|2913.5|2907.5|2911|2905|0
1583486100000|2020-03-06 09:15:00|2911.5|2905.5|2912|2906|2913.5|2907.5|2910.5|2904.5|0
1583486400000|2020-03-06 09:20:00|2911.5|2905.5|2913.5|2907.5|2914.5|2908.5|2911.5|2905.5|0
1583486700000|2020-03-06 09:25:00|2914.5|2908.5|2912.5|2906.5|2914.5|2908.5|2911.5|2905.5|0
1583487000000|2020-03-06 09:30:00|2913|2907|2899.5|2893.5|2913|2907|2899.5|2893.5|0
1583487300000|2020-03-06 09:35:00|2900.5|2894.5|2900|2894|2904.5|2898.5|2899.5|2893.5|0
1583487600000|2020-03-06 09:40:00|2899.5|2893.5|2898|2892|2901.5|2895.5|2896.6|2890.6|0
1583487900000|2020-03-06 09:45:00|2898.5|2892.5|2904.5|2898.5|2905.5|2899.5|2898.5|2892.5|0
1583488200000|2020-03-06 09:50:00|2905.4|2899.4|2907.5|2901.5|2908.5|2902.5|2905|2899|0
1583488500000|2020-03-06 09:55:00|2907|2901|2901.5|2895.5|2907|2901|2901.5|2895.5|0
1583488800000|2020-03-06 10:00:00|2901.4|2895.4|2898|2892|2901.5|2895.5|2897.5|2891.5|0
1583489100000|2020-03-06 10:05:00|2898.5|2892.5|2903.6|2897.6|2903.9|2897.9|2898|2892|0
1583489400000|2020-03-06 10:10:00|2904.5|2898.5|2901.5|2895.5|2904.5|2898.5|2900.5|2894.5|0
1583489700000|2020-03-06 10:15:00|2900.6|2894.6|2904.5|2898.5|2904.5|2898.5|2899.5|2893.5|0
1583490000000|2020-03-06 10:20:00|2903.5|2897.5|2904.5|2898.5|2904.5|2898.5|2902|2896|0
1583490300000|2020-03-06 10:25:00|2904.4|2898.4|2904.5|2898.5|2904.5|2898.5|2903.5|2897.5|0
1583490600000|2020-03-06 10:30:00|2904.4|2898.4|2902.5|2896.5|2904.5|2898.5|2902.5|2896.5|0
1583490900000|2020-03-06 10:35:00|2901.5|2895.5|2889|2883|2901.5|2895.5|2885.5|2879.5|1
1583491200000|2020-03-06 10:40:00|2888.9|2882.9|2886.5|2880.5|2888.9|2882.9|2884.5|2878.5|0
1583491500000|2020-03-06 10:45:00|2885.5|2879.5|2891.5|2885.5|2893.5|2887.5|2885.5|2879.5|0
1583491800000|2020-03-06 10:50:00|2892.5|2886.5|2893|2887|2894.5|2888.5|2891.5|2885.5|0
1583492100000|2020-03-06 10:55:00|2892.5|2886.5|2894.5|2888.5|2894.5|2888.5|2891|2885|0
1583492400000|2020-03-06 11:00:00|2894|2888|2894.5|2888.5|2894.5|2888.5|2892.5|2886.5|0
1583492700000|2020-03-06 11:05:00|2894.1|2888.1|2891.4|2885.4|2894.5|2888.5|2891|2885|0
1583493000000|2020-03-06 11:10:00|2890.5|2884.5|2889|2883|2890.5|2884.5|2888.5|2882.5|0
1583493300000|2020-03-06 11:15:00|2889.1|2883.1|2891|2885|2891.5|2885.5|2888.5|2882.5|0
1583493600000|2020-03-06 11:20:00|2891.5|2885.5|2891.5|2885.5|2892.5|2886.5|2890.5|2884.5|0
1583493900000|2020-03-06 11:25:00|2892.5|2886.5|2890.5|2884.5|2892.5|2886.5|2890.5|2884.5|0
1583494200000|2020-03-06 11:30:00|2890|2884|2892.5|2886.5|2892.6|2886.6|2890|2884|0
1583494500000|2020-03-06 11:35:00|2892|2886|2889.5|2883.5|2892.5|2886.5|2889|2883|0
1583494800000|2020-03-06 11:40:00|2889.6|2883.6|2891|2885|2893|2887|2889.6|2883.6|0
1583495100000|2020-03-06 11:45:00|2890.5|2884.5|2890|2884|2891.5|2885.5|2888.5|2882.5|0
1583495400000|2020-03-06 11:50:00|2890.1|2884.1|2889.6|2883.6|2891.6|2885.6|2888.6|2882.6|2
1583495700000|2020-03-06 11:55:00|2888.6|2882.6|2888.6|2882.6|2889.6|2883.6|2888.6|2882.6|0
1583496000000|2020-03-06 12:00:00|2887.6|2881.6|2889.6|2883.6|2889.6|2883.6|2886.6|2880.6|0
1583496300000|2020-03-06 12:05:00|2889.1|2883.1|2886.6|2880.6|2889.1|2883.1|2886.6|2880.6|0
1583496600000|2020-03-06 12:10:00|2886.7|2880.7|2889.6|2883.6|2889.6|2883.6|2886.7|2880.7|0
1583496900000|2020-03-06 12:15:00|2889.1|2883.1|2889.6|2883.6|2890.6|2884.6|2888.6|2882.6|0
1583497200000|2020-03-06 12:20:00|2890.6|2884.6|2890.6|2884.6|2891.6|2885.6|2889.1|2883.1|0
1583497500000|2020-03-06 12:25:00|2888.6|2882.6|2890.1|2884.1|2890.7|2884.7|2887.6|2881.6|0
1583497800000|2020-03-06 12:30:00|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|0
1583498100000|2020-03-06 12:35:00|2891.1|2885.1|2892.6|2886.6|2892.6|2886.6|2890.6|2884.6|0
1583498400000|2020-03-06 12:40:00|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2890.6|2884.6|0
1583498700000|2020-03-06 12:45:00|2891.1|2885.1|2892.6|2886.6|2892.6|2886.6|2890.6|2884.6|0
1583499000000|2020-03-06 12:50:00|2892.5|2886.5|2890.6|2884.6|2892.6|2886.6|2890.6|2884.6|0
1583499300000|2020-03-06 12:55:00|2890.1|2884.1|2887.6|2881.6|2890.6|2884.6|2887.6|2881.6|0
1583499600000|2020-03-06 13:00:00|2888.5|2882.5|2888.1|2882.1|2891.6|2885.6|2887.6|2881.6|0
1583499900000|2020-03-06 13:05:00|2888.6|2882.6|2888.1|2882.1|2889.6|2883.6|2885.6|2879.6|0
1583500200000|2020-03-06 13:10:00|2888.6|2882.6|2888.6|2882.6|2889.6|2883.6|2887.6|2881.6|0
1583500500000|2020-03-06 13:15:00|2888.7|2882.7|2889.6|2883.6|2890.6|2884.6|2882.6|2876.6|0
1583500800000|2020-03-06 13:20:00|2887.6|2881.6|2889.1|2883.1|2890.1|2884.1|2885.6|2879.6|0
1583501100000|2020-03-06 13:25:00|2889.6|2883.6|2886.6|2880.6|2890.1|2884.1|2884.6|2878.6|0
1583501400000|2020-03-06 13:30:00|2886.2|2880.2|2886.6|2880.6|2888.6|2882.6|2884.6|2878.6|0
1583501700000|2020-03-06 13:35:00|2887.6|2881.6|2885.6|2879.6|2888.6|2882.6|2885.6|2879.6|0
1583502000000|2020-03-06 13:40:00|2886.6|2880.6|2891.1|2885.1|2892.6|2886.6|2885.6|2879.6|0
1583505000000|2020-03-06 14:30:00|2890.1|2884.1|2895.5|2889.5|2899.5|2893.5|2887.6|2881.6|2
1583505300000|2020-03-06 14:35:00|2896|2890|2900.5|2894.5|2903.4|2896.5|2896|2890|0
1583505600000|2020-03-06 14:40:00|2901.5|2895.5|2898.5|2892.5|2901.5|2895.5|2895.5|2889.5|0
1583505900000|2020-03-06 14:45:00|2897.5|2891.5|2891.5|2885.5|2899|2893|2891.5|2885.5|0
1583506200000|2020-03-06 14:50:00|2891|2885|2884.5|2878.5|2896.3|2887|2880.5|2874.5|0
1583506500000|2020-03-06 14:55:00|2885.5|2879.5|2887|2881|2887.5|2881.5|2879.5|2873.5|0
1583506800000|2020-03-06 15:00:00|2886.5|2880.5|2892.5|2886.5|2895.4|2889.4|2885.5|2879.5|0
1583507100000|2020-03-06 15:05:00|2893.5|2887.5|2885|2879|2894.5|2888.5|2884.5|2878.5|0
1583507400000|2020-03-06 15:10:00|2884.5|2878.5|2887.5|2881.5|2890.5|2884.5|2883|2877|0
1583507700000|2020-03-06 15:15:00|2886.5|2880.5|2881.5|2875.5|2886.5|2880.5|2881.5|2875.5|0
1583508000000|2020-03-06 15:20:00|2882.5|2876.5|2873.5|2867.5|2888.5|2882.5|2871.5|2865.5|0
1583508300000|2020-03-06 15:25:00|2872.5|2866.5|2869.5|2863.5|2874.5|2868.5|2867.5|2861.5|0
1583508600000|2020-03-06 15:30:00|2868.5|2862.5|2870.5|2864.5|2874.5|2868.5|2868.5|2862.5|0
1583508900000|2020-03-06 15:35:00|2869.5|2863.5|2866.5|2860.5|2870.4|2864.4|2863.5|2856.6|2
1583509200000|2020-03-06 15:40:00|2866.4|2860.4|2874.5|2868.5|2874.5|2868.5|2864.5|2858.5|0
1583509500000|2020-03-06 15:45:00|2875.5|2869.5|2871.5|2865.5|2875.5|2869.5|2870.5|2864.5|0
1583509800000|2020-03-06 15:50:00|2873|2867|2877.5|2871.5|2878.5|2872.5|2868|2860.5|0
1583510100000|2020-03-06 15:55:00|2878.4|2872.4|2877.5|2871.5|2879.5|2873.5|2870.5|2863.1|0
1583510400000|2020-03-06 16:00:00|2876.5|2870.5|2864.6|2858.6|2877.5|2871.5|2864.5|2858.5|0
1583510700000|2020-03-06 16:05:00|2865.6|2859.6|2866.6|2860.6|2868.5|2862.5|2864.6|2858.6|0
1583511000000|2020-03-06 16:10:00|2866.5|2860.5|2860.6|2854.6|2866.5|2860.5|2860.6|2854.6|0
1583511300000|2020-03-06 16:15:00|2861.5|2855.5|2857.6|2851.6|2861.5|2855.5|2854.6|2848.6|3
1583511600000|2020-03-06 16:20:00|2857.1|2851.1|2855.6|2849.6|2857.6|2851.6|2853.6|2847.6|0
1583511900000|2020-03-06 16:25:00|2856.1|2850.1|2857.1|2851.1|2860.6|2854.6|2855.6|2849.6|0
1583512200000|2020-03-06 16:30:00|2857|2851|2856.6|2850.6|2860.6|2854.6|2855.6|2849.6|0
1583512500000|2020-03-06 16:35:00|2857.6|2851.6|2860.6|2854.6|2861.6|2855.6|2857.6|2851.6|0
1583512800000|2020-03-06 16:40:00|2860.5|2854.5|2862.6|2856.6|2865.6|2859.6|2858.6|2852.6|0
1583513100000|2020-03-06 16:45:00|2863|2857|2866.6|2860.6|2867.6|2861.6|2861.6|2855.6|0
1583513400000|2020-03-06 16:50:00|2866.1|2860.1|2865.6|2859.6|2870.5|2864.5|2865.6|2859.6|44
1583513700000|2020-03-06 16:55:00|2865.7|2859.7|2865.6|2859.6|2873.1|2865.6|2864.6|2857.5|0
1583514000000|2020-03-06 17:00:00|2865.7|2859.7|2868.6|2862.6|2869.5|2862.6|2865.6|2859.5|0
1583514300000|2020-03-06 17:05:00|2867.7|2861.7|2867.6|2861.6|2868.6|2862.6|2864.6|2858.6|0
1583514600000|2020-03-06 17:10:00|2866.6|2860.6|2867.6|2861.6|2867.6|2861.6|2864.6|2858.6|0
1583514900000|2020-03-06 17:15:00|2867.7|2861.7|2874.6|2868.6|2876.6|2870.6|2867.7|2861.7|44
1583515200000|2020-03-06 17:20:00|2874.5|2868.5|2875.6|2869.6|2875.6|2869.6|2872.6|2866.6|0
1583515500000|2020-03-06 17:25:00|2874.6|2868.6|2874.6|2868.6|2876.6|2870.6|2873.6|2867.6|0
1583515800000|2020-03-06 17:30:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2873.6|2867.6|0
1583516100000|2020-03-06 17:35:00|2875.5|2869.5|2875.6|2869.6|2875.6|2869.6|2873.6|2867.6|0
1583516400000|2020-03-06 17:40:00|2874.6|2868.6|2870.1|2864.1|2874.6|2868.6|2867.6|2861.6|0
1583516700000|2020-03-06 17:45:00|2870.6|2864.6|2873.6|2867.6|2875.6|2869.6|2870.6|2864.6|0
1583517000000|2020-03-06 17:50:00|2874.1|2868.1|2875.6|2869.6|2876.1|2870.1|2874.1|2868.1|0
1583517300000|2020-03-06 17:55:00|2875.5|2869.5|2876.6|2870.6|2876.6|2870.6|2874.6|2868.6|0
1583517600000|2020-03-06 18:00:00|2878.6|2872.6|2870.6|2864.6|2878.6|2872.6|2870.6|2864.6|2
1583517900000|2020-03-06 18:05:00|2870.5|2864.5|2869.6|2863.6|2871.6|2865.6|2869.6|2863.6|0
1583518200000|2020-03-06 18:10:00|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2865.6|2859.6|0
1583518500000|2020-03-06 18:15:00|2869.6|2863.6|2870.6|2864.6|2870.6|2864.6|2868.6|2862.6|0
1583518800000|2020-03-06 18:20:00|2871.6|2865.6|2871.6|2865.6|2872.6|2866.6|2870.6|2864.6|0
1583519100000|2020-03-06 18:25:00|2870.6|2864.6|2869.6|2863.6|2871.6|2865.6|2867.6|2861.6|0
1583519400000|2020-03-06 18:30:00|2869.1|2863.1|2871.1|2865.1|2871.6|2865.6|2868.6|2862.6|0
1583519700000|2020-03-06 18:35:00|2870.6|2864.6|2873.7|2867.7|2874.7|2868.7|2870.6|2864.6|0
1583520000000|2020-03-06 18:40:00|2874.7|2868.7|2875.2|2869.2|2875.7|2869.7|2873.7|2867.7|0
1583520300000|2020-03-06 18:45:00|2874.7|2868.7|2874.7|2868.7|2874.7|2868.7|2871.7|2865.7|0
1583520600000|2020-03-06 18:50:00|2874.2|2868.2|2875.7|2869.7|2875.7|2869.7|2873.7|2867.7|0
1583520900000|2020-03-06 18:55:00|2877.1|2871.1|2872.7|2866.7|2877.1|2871.1|2871.7|2865.7|0
1583521200000|2020-03-06 19:00:00|2873.2|2867.2|2875.7|2869.7|2876.7|2870.7|2871.7|2865.7|0
1583521500000|2020-03-06 19:05:00|2876.2|2870.2|2875.7|2869.7|2877.7|2871.7|2873.7|2865.9|0
1583521800000|2020-03-06 19:10:00|2875.6|2869.6|2875.1|2869.1|2879.7|2873.7|2871.7|2865.7|0
1583522100000|2020-03-06 19:15:00|2874.7|2868.7|2872.2|2866.2|2875.7|2869.7|2870.7|2864.7|0
1583712000000|2020-03-09 00:00:00|2828.7|2822.7|2791.8|2785.8|2830.3|2824.3|2791.7|2785.7|0
1583712300000|2020-03-09 00:05:00|2792.8|2786.8|2781.8|2775.8|2800.3|2794.3|2773.8|2767.8|0
1583712600000|2020-03-09 00:10:00|2782.8|2776.8|2781.8|2775.8|2787.8|2781.8|2781.7|2775.7|0
1583712900000|2020-03-09 00:15:00|2781.3|2775.3|2780.8|2774.8|2788.8|2782.8|2780.3|2774.3|2
1583713200000|2020-03-09 00:20:00|2782.7|2776.7|2775.8|2769.8|2784.8|2778.8|2774.8|2768.8|0
1583713500000|2020-03-09 00:25:00|2776.2|2770.2|2778.3|2772.3|2781.3|2775.3|2775.3|2769.3|0
1583713800000|2020-03-09 00:30:00|2777.8|2771.8|2763.3|2757.3|2779.3|2773.3|2762.8|2756.8|0
1583714100000|2020-03-09 00:35:00|2763.8|2757.8|2767.3|2761.3|2768.3|2762.3|2762.8|2756.8|0
1583714400000|2020-03-09 00:40:00|2766.8|2760.8|2768.3|2762.3|2768.8|2762.8|2764.8|2758.8|0
1583714700000|2020-03-09 00:45:00|2767.8|2761.8|2767.8|2761.8|2768.8|2762.8|2766.8|2760.8|0
1583715000000|2020-03-09 00:50:00|2768.3|2762.3|2769.3|2763.3|2771.8|2765.8|2768.3|2762.3|0
1583715300000|2020-03-09 00:55:00|2769.8|2763.8|2759.8|2753.8|2769.8|2763.8|2759.8|2753.8|0
1583715600000|2020-03-09 01:00:00|2759.3|2753.3|2756.8|2750.8|2760.8|2754.8|2753.8|2747.8|0
1583715900000|2020-03-09 01:05:00|2757.8|2751.8|2769.3|2763.3|2770.3|2764.3|2756.8|2750.8|0
1583716200000|2020-03-09 01:10:00|2768.8|2762.8|2777.3|2771.3|2782.8|2776.8|2768.8|2762.8|0
1583716500000|2020-03-09 01:15:00|2775.8|2769.8|2776.8|2770.8|2781.8|2775.8|2774.8|2768.8|0
1583716800000|2020-03-09 01:20:00|2777.3|2771.3|2771.8|2765.8|2780.8|2774.8|2770.8|2764.8|0
1583717100000|2020-03-09 01:25:00|2769.8|2763.8|2761.8|2755.8|2769.8|2763.8|2761.8|2755.8|0
1583717400000|2020-03-09 01:30:00|2760.8|2754.8|2758.3|2752.3|2760.8|2754.8|2756.8|2750.8|0
1583717700000|2020-03-09 01:35:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2754.3|2748.3|0
1583718000000|2020-03-09 01:40:00|2758.3|2752.3|2755.3|2749.3|2758.8|2752.8|2755.3|2749.3|0
1583718300000|2020-03-09 01:45:00|2755.8|2749.8|2751.8|2745.8|2755.8|2749.8|2751.8|2745.8|0
1583718600000|2020-03-09 01:50:00|2750.8|2744.8|2747.8|2741.8|2750.8|2744.8|2746.8|2740.8|0
1583718900000|2020-03-09 01:55:00|2746.8|2740.8|2746.8|2740.8|2749.8|2743.8|2746.8|2740.8|0
1583719200000|2020-03-09 02:00:00|2747.3|2741.3|2742.8|2736.8|2747.8|2741.8|2741.8|2735.8|0
1583719500000|2020-03-09 02:05:00|2742.7|2736.7|2738.8|2732.8|2742.8|2736.8|2738.8|2732.8|0
1583719800000|2020-03-09 02:10:00|2739.8|2733.8|2738.3|2732.3|2740.8|2734.8|2738.3|2732.3|0
1583720100000|2020-03-09 02:15:00|2737.8|2731.8|2740.3|2734.3|2740.8|2734.8|2737.8|2731.8|0
1583720400000|2020-03-09 02:20:00|2740.8|2734.8|2744.8|2738.8|2745.3|2739.3|2740.3|2734.3|0
1583720700000|2020-03-09 02:25:00|2745.8|2739.8|2744.3|2738.3|2745.8|2739.8|2742.8|2736.8|0
1583721000000|2020-03-09 02:30:00|2743.8|2737.8|2730.3|2724.3|2745.3|2739.3|2726.8|2720.8|0
1583721300000|2020-03-09 02:35:00|2727.9|2721.9|2723.3|2717.3|2729.8|2723.8|2719.3|2713.3|0
1583721600000|2020-03-09 02:40:00|2722.9|2716.9|2714.3|2708.3|2722.9|2716.9|2711.9|2705.9|0
1583721900000|2020-03-09 02:45:00|2713.9|2707.9|2717.8|2711.8|2720.8|2714.8|2713.8|2707.8|0
1583722200000|2020-03-09 02:50:00|2718.8|2712.8|2719.3|2713.3|2720.8|2714.8|2718.8|2712.8|0
1583722500000|2020-03-09 02:55:00|2719.8|2713.8|2720.3|2714.3|2720.8|2714.8|2716.3|2710.3|0
1583722800000|2020-03-09 03:00:00|2718.3|2712.3|2723.8|2717.8|2723.8|2717.8|2716.3|2710.3|0
1583723100000|2020-03-09 03:05:00|2722.8|2716.8|2717.8|2711.8|2723.3|2717.3|2717.8|2711.8|0
1583723400000|2020-03-09 03:10:00|2717.3|2711.3|2719.3|2713.3|2722.8|2716.8|2716.8|2710.8|0
1583723700000|2020-03-09 03:15:00|2718.8|2712.8|2721.3|2715.3|2722.8|2716.8|2718.3|2712.3|0
1583724000000|2020-03-09 03:20:00|2721.8|2715.8|2723.3|2717.3|2723.8|2717.8|2720.3|2714.3|46
1583724300000|2020-03-09 03:25:00|2723.8|2717.8|2723.8|2717.8|2726.8|2719.8|2722.8|2716.3|0
1583724600000|2020-03-09 03:30:00|2722.8|2716.8|2728.8|2722.8|2729.8|2723.8|2722.3|2716.3|0
1583724900000|2020-03-09 03:35:00|2729.3|2723.3|2718.8|2712.8|2734.2|2723.8|2718.8|2711.8|0
1583725200000|2020-03-09 03:40:00|2717.8|2711.8|2715.3|2709.3|2719.8|2713.8|2713.8|2707.8|0
1583725500000|2020-03-09 03:45:00|2715.8|2709.8|2710.3|2704.3|2716.8|2710.8|2708.8|2701.8|0
1583725800000|2020-03-09 03:50:00|2710.8|2704.8|2712.3|2706.3|2712.8|2706.8|2709.8|2703.8|0
1583726100000|2020-03-09 03:55:00|2711.8|2705.8|2709.3|2703.3|2713.3|2706.3|2708.8|2702.8|0
1583726400000|2020-03-09 04:00:00|2714|2699|2722.8|2716.8|2722.8|2716.8|2713.8|2699|0
1583726700000|2020-03-09 04:05:00|2723.3|2717.3|2722.8|2716.8|2723.8|2717.8|2718.8|2712.8|0
1583727000000|2020-03-09 04:10:00|2723.3|2717.3|2720.3|2714.3|2724.3|2718.3|2720.3|2714.3|0
1583727300000|2020-03-09 04:15:00|2720.8|2714.8|2720.8|2714.8|2721.3|2715.3|2719.8|2713.8|0
1583727600000|2020-03-09 04:20:00|2722.3|2716.3|2723.8|2717.8|2726.4|2719.8|2722.3|2714.9|0
1583727900000|2020-03-09 04:25:00|2724.8|2718.8|2717.8|2711.8|2726.8|2720.8|2716.3|2708.8|0
1583728200000|2020-03-09 04:30:00|2717.3|2711.3|2713.8|2707.8|2717.3|2711.3|2713.3|2707.3|0
1583728500000|2020-03-09 04:35:00|2714.3|2708.3|2713.3|2707.3|2715.8|2709.8|2711.8|2705.8|0
1583728800000|2020-03-09 04:40:00|2712.3|2706.3|2713.3|2707.3|2714.8|2708.8|2711.3|2705.3|0
1583729100000|2020-03-09 04:45:00|2713.8|2707.8|2716.8|2710.8|2716.8|2710.8|2713.3|2707.3|0
1583729400000|2020-03-09 04:50:00|2715.8|2709.8|2717.3|2711.3|2722.8|2716.8|2715.8|2709.8|0
1583729700000|2020-03-09 04:55:00|2717.4|2711.4|2716.8|2710.8|2718.8|2712.8|2716.8|2710.8|0
1583730000000|2020-03-09 05:00:00|2715.8|2709.8|2720.3|2714.3|2720.8|2714.8|2715.8|2709.8|0
1583730300000|2020-03-09 05:05:00|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2716.8|2710.8|0
1583730600000|2020-03-09 05:10:00|2720.3|2714.3|2723.8|2717.8|2724.8|2718.8|2718.8|2712.8|0
1583730900000|2020-03-09 05:15:00|2722.8|2716.8|2720.8|2714.8|2723.3|2717.3|2720.3|2714.3|0
1583731200000|2020-03-09 05:20:00|2720.3|2714.3|2721.8|2715.8|2726.2|2715.8|2716.8|2710.8|0
1583731500000|2020-03-09 05:25:00|2721.9|2715.9|2719.3|2713.3|2722.8|2716.8|2716.8|2710.8|0
1583731800000|2020-03-09 05:30:00|2718.8|2712.8|2714.8|2708.8|2718.8|2712.8|2711.8|2705.8|0
1583732100000|2020-03-09 05:35:00|2713.8|2707.8|2713.8|2707.8|2715.3|2709.3|2712.8|2706.8|0
1583732400000|2020-03-09 05:40:00|2714.3|2708.3|2716.3|2710.3|2719.3|2713.3|2714.3|2708.3|0
1583732700000|2020-03-09 05:45:00|2716.4|2710.4|2717.8|2711.8|2718.8|2712.8|2716.4|2710.4|0
1583733000000|2020-03-09 05:50:00|2717.3|2711.3|2717.4|2711.4|2718.9|2712.9|2716.9|2710.9|0
1583733300000|2020-03-09 05:55:00|2718.9|2712.9|2719.9|2713.9|2722.9|2716.9|2718.9|2712.9|0
1583733600000|2020-03-09 06:00:00|2719.4|2713.4|2715.9|2709.9|2719.4|2713.4|2715.9|2709.9|0
1583733900000|2020-03-09 06:05:00|2715.4|2709.4|2715.9|2709.9|2716.9|2710.9|2712.9|2706.9|0
1583734200000|2020-03-09 06:10:00|2716.4|2710.4|2709.9|2703.9|2716.9|2710.9|2709.9|2703.9|0
1583734500000|2020-03-09 06:15:00|2712.4|2702.4|2710.9|2704.9|2712.4|2705.9|2708.9|2701|0
1583734800000|2020-03-09 06:20:00|2711.4|2705.4|2710.9|2704.9|2711.9|2705.9|2710.9|2704.9|0
1583735100000|2020-03-09 06:25:00|2710.4|2704.4|2710.9|2704.9|2711.9|2705.9|2708.9|2702.9|0
1583735400000|2020-03-09 06:30:00|2710.4|2704.4|2710.4|2704.4|2711.9|2705.9|2708.4|2702.4|0
1583735700000|2020-03-09 06:35:00|2710.9|2704.9|2713.9|2707.9|2715.9|2709.9|2710.4|2704.4|0
1583736000000|2020-03-09 06:40:00|2714.9|2708.9|2720.9|2714.9|2720.9|2714.9|2713.9|2707.9|0
1583736300000|2020-03-09 06:45:00|2718.9|2712.9|2728.4|2722.4|2730.9|2724.9|2717.4|2711.4|0
1583736600000|2020-03-09 06:50:00|2728.3|2722.3|2737.4|2731.4|2738.9|2732.9|2727.4|2721|0
1583736900000|2020-03-09 06:55:00|2737.9|2731.9|2735.4|2729.4|2740.3|2732.9|2731.4|2724.3|0
1583737200000|2020-03-09 07:00:00|2734.4|2728.4|2746.4|2740.4|2749.3|2741.9|2732.9|2726.9|0
1583737500000|2020-03-09 07:05:00|2746.3|2740.3|2745.8|2739.8|2753.9|2746.4|2742.4|2732|0
1583737800000|2020-03-09 07:10:00|2745.4|2739.4|2750.9|2744.9|2750.9|2744.9|2742.9|2736.9|0
1583738100000|2020-03-09 07:15:00|2750.4|2744.4|2772.9|2766.9|2773.9|2767.9|2748.9|2742.5|0
1583738400000|2020-03-09 07:20:00|2772.4|2766.4|2762.9|2756.9|2772.9|2766.9|2756.4|2747|0
1583738700000|2020-03-09 07:25:00|2762.4|2756.4|2762.9|2756.9|2764.4|2758.4|2755.4|2749.4|0
1583739000000|2020-03-09 07:30:00|2762.4|2756.4|2742.9|2736.9|2765.9|2759.9|2740.9|2734.9|0
1583739300000|2020-03-09 07:35:00|2741.9|2735.9|2733.9|2727.9|2744.9|2737.9|2733.9|2727.9|0
1583739600000|2020-03-09 07:40:00|2733.4|2727.4|2735.4|2729.4|2736.9|2730.9|2731.4|2724.9|0
1583739900000|2020-03-09 07:45:00|2736.9|2726.9|2732.4|2726.4|2736.9|2728.9|2727.9|2721.9|0
1583740200000|2020-03-09 07:50:00|2731.4|2725.4|2727.9|2721.9|2736.9|2729.9|2727.9|2721.4|0
1583740500000|2020-03-09 07:55:00|2728.4|2722.4|2725.9|2719.9|2729.4|2722.4|2723.9|2717.4|0
1583740800000|2020-03-09 08:00:00|2725.4|2719.4|2737.9|2731.9|2739.8|2733.3|2724.9|2718.4|0
1583741100000|2020-03-09 08:05:00|2738.4|2732.4|2727.4|2721.4|2740.4|2732.4|2726.9|2720.4|0
1583741400000|2020-03-09 08:10:00|2726.9|2720.9|2723.9|2717.9|2732.9|2725.9|2719.4|2711.9|0
1583741700000|2020-03-09 08:15:00|2722.9|2716.9|2740.4|2734.4|2740.9|2734.9|2722.4|2714.4|0
1583742000000|2020-03-09 08:20:00|2739.9|2733.9|2744.9|2738.9|2746|2739.4|2739.4|2733.4|0
1583742300000|2020-03-09 08:25:00|2744.4|2738.4|2752.9|2746.9|2754.9|2748.9|2743.9|2737.9|0
1583742600000|2020-03-09 08:30:00|2752.4|2746.4|2751.9|2745.9|2755.9|2749.9|2749.9|2743.9|0
1583742900000|2020-03-09 08:35:00|2751.4|2745.4|2748.9|2742.9|2751.9|2745.9|2745.4|2739.4|0
1583743200000|2020-03-09 08:40:00|2749.9|2743.9|2750.4|2744.4|2753.9|2747.9|2748.9|2742.9|0
1583743500000|2020-03-09 08:45:00|2750.9|2744.9|2749.9|2743.9|2750.9|2744.9|2746.9|2740.4|0
1583743800000|2020-03-09 08:50:00|2749.4|2743.4|2753.4|2747.4|2753.4|2747.4|2749.4|2743.4|0
1583744100000|2020-03-09 08:55:00|2752.9|2746.9|2753.4|2747.4|2753.4|2747.4|2749.9|2743.9|0
1583744400000|2020-03-09 09:00:00|2752.9|2746.9|2750.4|2744.4|2755.4|2747.9|2748.9|2742.9|0
1583744700000|2020-03-09 09:05:00|2749.9|2743.9|2751.9|2745.9|2753.9|2747.9|2749.9|2743.9|0
1583745000000|2020-03-09 09:10:00|2752.4|2746.4|2758.9|2752.9|2760.4|2752.9|2751.9|2745.9|0
1583745300000|2020-03-09 09:15:00|2758.4|2752.4|2765.9|2759.9|2766.9|2760.9|2757.4|2751.4|0
1583745600000|2020-03-09 09:20:00|2766.4|2760.4|2768.4|2762.4|2769.9|2763.9|2764.4|2758.4|0
1583745900000|2020-03-09 09:25:00|2767.4|2761.4|2774.9|2768.9|2775.4|2768.9|2767.4|2761.4|0
1583746200000|2020-03-09 09:30:00|2776.4|2770.4|2784.4|2778.4|2785.9|2779.9|2776.4|2770.4|0
1583746500000|2020-03-09 09:35:00|2783.9|2777.9|2787.4|2781.4|2787.4|2781.4|2779.9|2773.9|0
1583746800000|2020-03-09 09:40:00|2786.9|2780.9|2787.4|2781.4|2787.9|2781.9|2780.4|2774.4|0
1583747100000|2020-03-09 09:45:00|2786.9|2780.9|2784.9|2778.9|2788.9|2782.9|2782.9|2776.9|0
1583747400000|2020-03-09 09:50:00|2785.4|2779.4|2779.9|2773.9|2785.9|2779.9|2779.9|2773.9|0
1583747700000|2020-03-09 09:55:00|2780.4|2774.4|2776.4|2770.4|2780.9|2774.9|2775.9|2768.5|0
1583748000000|2020-03-09 10:00:00|2776.9|2770.9|2773.4|2767.4|2780.9|2774.9|2773.4|2767.4|0
1583748300000|2020-03-09 10:05:00|2772.9|2766.9|2765.9|2759.9|2773.9|2767.9|2765.9|2759.9|0
1583748600000|2020-03-09 10:10:00|2765.4|2759.4|2762.9|2756.9|2769.8|2759.9|2761.9|2754.8|0
1583748900000|2020-03-09 10:15:00|2762.8|2756.8|2763.9|2757.9|2764.9|2758.9|2760.9|2754.9|0
1583749200000|2020-03-09 10:20:00|2764|2758|2763.9|2757.9|2767.4|2759.9|2761.4|2755.4|0
1583749500000|2020-03-09 10:25:00|2764.4|2758.4|2764.9|2758.9|2768.5|2762.4|2763.9|2757.9|0
1583749800000|2020-03-09 10:30:00|2764.4|2758.4|2766.9|2760.9|2766.9|2760.9|2764|2758|0
1583750100000|2020-03-09 10:35:00|2767|2761|2772.9|2766.9|2773.9|2767.9|2767|2761|0
1583750400000|2020-03-09 10:40:00|2773.9|2767.9|2774.9|2768.9|2776.4|2770.4|2773.4|2767.4|0
1583750700000|2020-03-09 10:45:00|2775.4|2769.4|2772.9|2766.9|2775.9|2769.9|2771.9|2765.9|0
1583751000000|2020-03-09 10:50:00|2772.4|2766.4|2767.9|2761.9|2772.9|2766.9|2767.9|2761.9|0
1583751300000|2020-03-09 10:55:00|2766.9|2760.9|2768.9|2762.9|2768.9|2762.9|2766.9|2760.9|0
1583751600000|2020-03-09 11:00:00|2768.4|2762.4|2766.9|2760.9|2768.9|2762.9|2766.9|2760.9|0
1583751900000|2020-03-09 11:05:00|2767.4|2761.4|2761.9|2755.9|2767.9|2761.9|2760.9|2754.9|0
1583752200000|2020-03-09 11:10:00|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2759.9|2753.9|0
1583752500000|2020-03-09 11:15:00|2760.4|2754.4|2762.5|2756.5|2763.5|2757.5|2757.9|2751.9|0
1583752800000|2020-03-09 11:20:00|2762|2756|2758.5|2752.5|2764.5|2758|2758|2752|0
1583753100000|2020-03-09 11:25:00|2759|2753|2764.9|2758.9|2765|2759|2758|2752|0
1583753400000|2020-03-09 11:30:00|2765|2759|2766.9|2760.9|2768|2762|2764.9|2758.9|0
1583753700000|2020-03-09 11:35:00|2766.5|2760.5|2761|2755|2766.5|2760.5|2761|2755|0
1583754000000|2020-03-09 11:40:00|2762|2756|2761|2755|2763.5|2757.5|2761|2755|0
1583754300000|2020-03-09 11:45:00|2763|2757|2762|2756|2763|2757|2761|2755|0
1583754600000|2020-03-09 11:50:00|2762.5|2756.5|2760|2754|2763.5|2757.5|2760|2754|0
1583754900000|2020-03-09 11:55:00|2759|2753|2759|2753|2759.4|2753|2756.5|2749.4|0
1583755200000|2020-03-09 12:00:00|2759.5|2753.5|2766.5|2760.5|2770|2764|2759.5|2753.5|0
1583755500000|2020-03-09 12:05:00|2766.4|2760.4|2763|2757|2767|2761|2761|2755|0
1583755800000|2020-03-09 12:10:00|2764|2758|2754.5|2748.5|2765|2759|2752|2746|0
1583756100000|2020-03-09 12:15:00|2755|2749|2757|2751|2758|2752|2753|2746.5|0
1583756400000|2020-03-09 12:20:00|2757.5|2751.5|2765.5|2759.5|2765.5|2759.5|2757|2750.4|0
1583756700000|2020-03-09 12:25:00|2765|2759|2761|2755|2765|2759|2760|2754|0
1583757000000|2020-03-09 12:30:00|2760|2754|2751|2745|2760|2754|2750.4|2744.4|0
1583757300000|2020-03-09 12:35:00|2752|2746|2757|2751|2757|2751|2748|2742|0
1583757600000|2020-03-09 12:40:00|2756|2750|2756.5|2750.5|2759|2753|2755.5|2749.5|0
1583760600000|2020-03-09 13:30:00|2766|2760|2759|2753|2768.4|2760.5|2747|2741|0
1583760900000|2020-03-09 13:35:00|2758.9|2752.9|2766|2760|2767.6|2761.5|2756|2749.5|0
1583761200000|2020-03-09 13:40:00|2765|2759|2757|2751|2765|2759|2754|2748|0
1583761500000|2020-03-09 13:45:00|2756.5|2750.5|2763|2757|2765|2759|2755|2749|0
1583761800000|2020-03-09 13:50:00|2762|2756|2771|2765|2771|2765|2759|2753|0
1583762100000|2020-03-09 13:55:00|2770|2764|2775|2769|2781|2775|2770|2764|0
1583762400000|2020-03-09 14:00:00|2774.9|2768.9|2775.5|2769.5|2781|2775|2770|2764|0
1583762700000|2020-03-09 14:05:00|2775|2769|2773.5|2767.5|2779|2773|2771.5|2765.5|0
1583763000000|2020-03-09 14:10:00|2773|2767|2762|2756|2773|2767|2761|2755|0
1583763300000|2020-03-09 14:15:00|2762.5|2756.5|2762|2756|2769|2763|2761|2755|0
1583763600000|2020-03-09 14:20:00|2763|2757|2769.5|2763.5|2770|2764|2762|2756|0
1583763900000|2020-03-09 14:25:00|2770|2764|2769|2763|2772.1|2766.1|2765.5|2759.5|0
1583764200000|2020-03-09 14:30:00|2768|2762|2776|2770|2777|2771|2767|2761|0
1583764500000|2020-03-09 14:35:00|2775.5|2769.5|2768|2762|2777|2771|2767|2761|0
1583764800000|2020-03-09 14:40:00|2769|2763|2772|2766|2775|2769|2768|2762|0
1583765100000|2020-03-09 14:45:00|2771.5|2765.5|2772.5|2766.5|2776|2770|2771|2765|0
1583765400000|2020-03-09 14:50:00|2772|2766|2777|2771|2777|2771|2770|2764|0
1583765700000|2020-03-09 14:55:00|2776|2770|2772|2766|2776|2770|2770|2764|0
1583766000000|2020-03-09 15:00:00|2771|2765|2779.1|2773.1|2781|2775|2771|2765|2
1583766300000|2020-03-09 15:05:00|2779.2|2773.2|2781.1|2775.1|2784.1|2778.1|2779.2|2773.2|29
1583766600000|2020-03-09 15:10:00|2780.2|2774.2|2782.1|2776.1|2784.1|2778.1|2778.6|2772.6|34
1583766900000|2020-03-09 15:15:00|2781.1|2775.1|2787.1|2781.1|2788.1|2782.1|2781.1|2775.1|0
1583767200000|2020-03-09 15:20:00|2786.1|2780.1|2792.1|2786.1|2793.1|2787.1|2783.1|2777.1|0
1583767500000|2020-03-09 15:25:00|2793.1|2787.1|2788.1|2782.1|2794.1|2788.1|2784.1|2778.1|14
1583767800000|2020-03-09 15:30:00|2789.1|2783.1|2794.6|2788.6|2794.6|2788.6|2785.1|2779.1|0
1583768100000|2020-03-09 15:35:00|2794.1|2788.1|2795.1|2789.1|2799.1|2793.1|2793.1|2787.1|0
1583768400000|2020-03-09 15:40:00|2794.1|2788.1|2794.1|2788.1|2795.1|2789.1|2792.1|2786.1|0
1583768700000|2020-03-09 15:45:00|2795.6|2789.6|2799.1|2793.1|2799.1|2793.1|2795.1|2789.1|0
1583769000000|2020-03-09 15:50:00|2798.6|2792.6|2793.1|2787.1|2800.1|2794.1|2792.1|2786.1|0
1583769300000|2020-03-09 15:55:00|2792.6|2786.6|2799.1|2793.1|2799.1|2793.1|2792.1|2786.1|0
1583769600000|2020-03-09 16:00:00|2798.6|2792.6|2796.1|2790.1|2799.1|2793.1|2794.1|2788.1|0
1583769900000|2020-03-09 16:05:00|2797.1|2791.1|2804.1|2798.1|2807.1|2801.1|2797.1|2791.1|0
1583770200000|2020-03-09 16:10:00|2804.6|2798.6|2798.6|2792.6|2812.4|2804.1|2797.6|2791.6|0
1583770500000|2020-03-09 16:15:00|2799.1|2793.1|2799.1|2793.1|2801.1|2795.1|2796.1|2790.1|0
1583770800000|2020-03-09 16:20:00|2798.6|2792.6|2796.1|2790.1|2799.1|2793.1|2796.1|2790.1|0
1583771100000|2020-03-09 16:25:00|2795.1|2789.1|2794.1|2788.1|2796.1|2790.1|2793.1|2787.1|54
1583771400000|2020-03-09 16:30:00|2793.1|2787.1|2785.2|2779.2|2799.1|2793.1|2783.2|2777.2|122
1583771700000|2020-03-09 16:35:00|2786.2|2780.2|2788.2|2782.2|2792.2|2786.2|2782.2|2776.2|0
1583772000000|2020-03-09 16:40:00|2787.2|2781.2|2787.2|2781.2|2789.2|2783.2|2786.2|2780.2|0
1583772300000|2020-03-09 16:45:00|2786.2|2780.2|2791.2|2785.2|2791.7|2785.7|2786.2|2780.2|10
1583772600000|2020-03-09 16:50:00|2790.7|2784.7|2789.2|2783.2|2794.2|2788.2|2788.2|2782.2|0
1583772900000|2020-03-09 16:55:00|2788.7|2782.7|2791.2|2785.2|2792.2|2786.2|2788.2|2782.2|0
1583773200000|2020-03-09 17:00:00|2792.2|2786.2|2789.2|2783.2|2796.2|2790.2|2789.2|2783.2|10
1583773500000|2020-03-09 17:05:00|2788.2|2782.2|2789.2|2783.2|2790.2|2784.2|2787.2|2781.2|0
1583773800000|2020-03-09 17:10:00|2788.2|2782.2|2784.2|2778.2|2789.2|2783.2|2784.2|2778.2|0
1583774100000|2020-03-09 17:15:00|2785.2|2779.2|2779.7|2773.7|2785.2|2779.2|2779.2|2773.2|0
1583774400000|2020-03-09 17:20:00|2780.2|2774.2|2781.2|2775.2|2784.2|2778.2|2780.2|2774.2|0
1583774700000|2020-03-09 17:25:00|2781.1|2775.1|2779.2|2773.2|2782.2|2776.2|2778.2|2772.2|0
1583775000000|2020-03-09 17:30:00|2778.7|2772.7|2775.7|2769.7|2780.2|2774.2|2774.2|2768.2|0
1583775300000|2020-03-09 17:35:00|2775.2|2769.2|2770.7|2764.7|2776.2|2770.2|2769.2|2763.2|0
1583775600000|2020-03-09 17:40:00|2770.2|2764.2|2768.2|2762.2|2771.2|2765.2|2766.2|2760.2|0
1583775900000|2020-03-09 17:45:00|2767.2|2761.2|2766.2|2760.2|2768.2|2762.2|2765.2|2759.2|0
1583776200000|2020-03-09 17:50:00|2765.7|2759.7|2761.2|2755.2|2768.2|2762.2|2760.2|2754.2|0
1583776500000|2020-03-09 17:55:00|2760.7|2754.7|2758.2|2752.2|2760.7|2754.7|2754.8|2748.8|115
1583776800000|2020-03-09 18:00:00|2757.8|2751.8|2750.7|2744.7|2757.8|2751.8|2748.2|2742.2|18
1583777100000|2020-03-09 18:05:00|2750.2|2744.2|2741.2|2735.2|2751.2|2745.2|2739.2|2733.2|0
1583777400000|2020-03-09 18:10:00|2740.2|2734.2|2752.2|2746.2|2759.2|2753.2|2740.2|2734.2|1
1583777700000|2020-03-09 18:15:00|2753.2|2747.2|2762.2|2756.2|2766.2|2760.2|2753.2|2747.2|0
1583798400000|2020-03-10 00:00:00|2772.8|2766.8|2778.3|2772.3|2785.3|2779.3|2772.3|2766.3|0
1583798700000|2020-03-10 00:05:00|2779.3|2773.3|2779.3|2773.3|2782.3|2776.3|2773.3|2767.3|0
1583799000000|2020-03-10 00:10:00|2778.3|2772.3|2779.3|2773.3|2780.3|2774.3|2774.8|2768.8|0
1583799300000|2020-03-10 00:15:00|2778.8|2772.8|2784.3|2778.3|2785.3|2779.3|2778.8|2772.8|0
1583799600000|2020-03-10 00:20:00|2783.3|2777.3|2787.8|2781.8|2789.8|2783.8|2783.3|2777.3|0
1583799900000|2020-03-10 00:25:00|2788.3|2782.3|2784.8|2778.8|2789.3|2783.3|2784.8|2778.8|0
1583800200000|2020-03-10 00:30:00|2784.9|2778.9|2783.3|2777.3|2786.3|2780.3|2783.3|2777.3|0
1583800500000|2020-03-10 00:35:00|2782.8|2776.8|2783.8|2777.8|2784.8|2778.8|2782.3|2776.3|0
1583800800000|2020-03-10 00:40:00|2783.3|2777.3|2784.8|2778.8|2784.8|2778.8|2783.3|2777.3|0
1583801100000|2020-03-10 00:45:00|2784.3|2778.3|2785.3|2779.3|2785.8|2779.8|2783.3|2777.3|0
1583801400000|2020-03-10 00:50:00|2785.8|2779.8|2790.3|2784.3|2791.3|2785.3|2785.8|2779.8|0
1583801700000|2020-03-10 00:55:00|2790.8|2784.8|2778.3|2772.3|2790.8|2784.8|2777.8|2771.8|0
1583802000000|2020-03-10 01:00:00|2777.8|2771.8|2781.8|2775.8|2782.3|2776.3|2769.3|2763.3|0
1583802300000|2020-03-10 01:05:00|2781.3|2775.3|2771.8|2765.8|2781.3|2775.3|2770.8|2764.2|0
1583802600000|2020-03-10 01:10:00|2771.4|2765.4|2766.3|2760.3|2774.3|2766.8|2761.8|2755.8|0
1583802900000|2020-03-10 01:15:00|2766.8|2760.8|2768.3|2762.3|2771.2|2764.8|2764.3|2758.3|0
1583803200000|2020-03-10 01:20:00|2768.8|2762.8|2767.3|2761.3|2772.3|2766.3|2766.3|2760.3|0
1583803500000|2020-03-10 01:25:00|2767.8|2761.8|2774.3|2768.3|2774.3|2768.3|2767.8|2761.8|0
1583803800000|2020-03-10 01:30:00|2774.8|2768.8|2778.3|2772.3|2781.3|2775.3|2774.8|2768.8|0
1583804100000|2020-03-10 01:35:00|2777.8|2771.8|2779.3|2773.3|2780.3|2774.3|2776.3|2769.4|0
1583804400000|2020-03-10 01:40:00|2779.4|2773.4|2779.3|2773.3|2782.3|2776.3|2776.3|2770.3|0
1583804700000|2020-03-10 01:45:00|2779.8|2773.8|2778.8|2772.8|2781.8|2775.8|2778.8|2772.8|0
1583805000000|2020-03-10 01:50:00|2779.8|2773.8|2780.8|2774.8|2782.8|2776.8|2779.8|2773.8|0
1583805300000|2020-03-10 01:55:00|2780.9|2774.9|2780.8|2774.8|2783.8|2777.8|2780.3|2774.3|0
1583805600000|2020-03-10 02:00:00|2780.3|2774.3|2778.8|2772.8|2783.3|2777.3|2778.8|2772.8|0
1583805900000|2020-03-10 02:05:00|2778.3|2772.3|2778.3|2772.3|2778.8|2772.8|2775.3|2769.3|0
1583806200000|2020-03-10 02:10:00|2777.8|2771.8|2778.3|2772.3|2778.3|2772.3|2775.8|2769.8|0
1583806500000|2020-03-10 02:15:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2776.8|2770.8|0
1583806800000|2020-03-10 02:20:00|2777.9|2771.9|2778.4|2772.4|2778.4|2772.4|2777.9|2771.9|0
1583807400000|2020-03-10 02:30:00|2779.9|2773.9|2779.9|2773.9|2782.4|2776.4|2778.4|2772.4|0
1583807700000|2020-03-10 02:35:00|2779.4|2773.4|2778.9|2772.9|2781.4|2775.4|2778.4|2772.4|0
1583808000000|2020-03-10 02:40:00|2779.4|2773.4|2779.9|2773.9|2781.9|2775.9|2779.4|2773.4|0
1583808300000|2020-03-10 02:45:00|2779.8|2773.8|2778.9|2772.9|2780.4|2774.4|2777.9|2771.9|0
1583808600000|2020-03-10 02:50:00|2778.4|2772.4|2780.4|2774.4|2780.4|2774.4|2778.4|2772.4|0
1583808900000|2020-03-10 02:55:00|2781.4|2775.4|2781.9|2775.9|2782.4|2776.4|2780.4|2774.4|0
1583809200000|2020-03-10 03:00:00|2781.4|2775.4|2785.4|2779.4|2785.4|2779.4|2780.9|2774.9|0
1583809500000|2020-03-10 03:05:00|2784.9|2778.9|2784.9|2778.9|2785.4|2779.4|2782.4|2776.4|0
1583809800000|2020-03-10 03:10:00|2784.4|2778.4|2789.9|2783.9|2790.9|2784.9|2783.9|2777.9|0
1583810100000|2020-03-10 03:15:00|2788.9|2782.9|2790.9|2784.9|2790.9|2784.9|2786.8|2780.8|0
1583810400000|2020-03-10 03:20:00|2790.3|2784.3|2796.4|2790.4|2799.5|2791.9|2789.4|2783.4|0
1583810700000|2020-03-10 03:25:00|2796.9|2790.9|2797.4|2791.4|2798.9|2792.9|2796.9|2790.9|0
1583811000000|2020-03-10 03:30:00|2797.2|2791.2|2792.9|2786.9|2797.2|2791.2|2788.9|2782.9|0
1583811300000|2020-03-10 03:35:00|2793.4|2787.4|2795.9|2789.9|2796.4|2790.4|2792.4|2786.4|0
1583811600000|2020-03-10 03:40:00|2795.4|2789.4|2796.4|2790.4|2796.9|2790.9|2794.4|2788.4|0
1583811900000|2020-03-10 03:45:00|2796.9|2790.9|2799.4|2793.4|2799.4|2793.4|2796.9|2790.9|0
1583812200000|2020-03-10 03:50:00|2800.3|2794.3|2795.4|2789.4|2800.4|2794.4|2794.9|2788.9|0
1583812500000|2020-03-10 03:55:00|2795.9|2789.9|2796.9|2790.9|2797.9|2791.9|2793.4|2787.4|0
1583812800000|2020-03-10 04:00:00|2797.9|2791.9|2795.4|2789.4|2797.9|2791.9|2794.9|2788.9|0
1583813100000|2020-03-10 04:05:00|2794.4|2788.4|2795.9|2789.9|2796.9|2790.9|2794.4|2788.4|0
1583813400000|2020-03-10 04:10:00|2796.4|2790.4|2798.4|2792.4|2798.4|2792.4|2794.4|2788.4|0
1583813700000|2020-03-10 04:15:00|2797.9|2791.9|2795.9|2789.9|2798.4|2792.4|2795.4|2789.4|0
1583814000000|2020-03-10 04:20:00|2795.4|2789.4|2796.9|2790.9|2796.9|2790.9|2793.9|2787.9|0
1583814300000|2020-03-10 04:25:00|2797.4|2791.4|2797.9|2791.9|2798.4|2792.4|2795.9|2789.9|0
1583814600000|2020-03-10 04:30:00|2797.4|2791.4|2803.4|2797.4|2804.4|2798.4|2797.4|2791.4|0
1583814900000|2020-03-10 04:35:00|2802.4|2796.4|2803.4|2797.4|2803.4|2797.4|2802.4|2796.4|0
1583815200000|2020-03-10 04:40:00|2803.9|2797.9|2807.4|2801.4|2808.4|2802.4|2803.9|2797.9|0
1583815500000|2020-03-10 04:45:00|2808.4|2802.4|2809.9|2803.9|2810.4|2804.4|2807.9|2801.9|0
1583815800000|2020-03-10 04:50:00|2810.4|2804.4|2811.4|2805.4|2811.4|2805.4|2809.4|2803.4|0
1583816100000|2020-03-10 04:55:00|2810.9|2804.9|2813.4|2807.4|2815.4|2809.4|2810.9|2804.9|0
1583816400000|2020-03-10 05:00:00|2813.9|2807.9|2813.9|2807.9|2815.4|2809.4|2813.4|2807.4|0
1583816700000|2020-03-10 05:05:00|2813.4|2807.4|2813.4|2807.4|2814.9|2808.9|2812.4|2806.4|0
1583817000000|2020-03-10 05:10:00|2814.4|2808.4|2814.9|2808.9|2815.4|2809.4|2813.4|2807.4|0
1583817300000|2020-03-10 05:15:00|2814.4|2808.4|2820.4|2814.4|2821.4|2815.4|2814.4|2808.4|0
1583817600000|2020-03-10 05:20:00|2819.9|2813.9|2819.4|2813.4|2820.9|2814.9|2817.4|2811.4|0
1583817900000|2020-03-10 05:25:00|2818.9|2812.9|2818.4|2812.4|2819.4|2813.4|2818.4|2812.4|0
1583818200000|2020-03-10 05:30:00|2818.9|2812.9|2815.4|2809.4|2821.4|2815.4|2815.4|2809.4|0
1583818500000|2020-03-10 05:35:00|2815.9|2809.9|2815.9|2809.9|2819.4|2813.4|2814.4|2808.4|0
1583818800000|2020-03-10 05:40:00|2816.4|2810.4|2818.9|2812.9|2819.9|2813.9|2815.9|2809.9|0
1583819100000|2020-03-10 05:45:00|2819.4|2813.4|2817.9|2811.9|2820.4|2814.4|2816.4|2810.4|0
1583819400000|2020-03-10 05:50:00|2818.4|2812.4|2813.9|2807.9|2819.4|2813.4|2813.9|2807.9|0
1583819700000|2020-03-10 05:55:00|2814.4|2808.4|2817.9|2811.9|2817.9|2811.9|2813.4|2807.4|0
1583820000000|2020-03-10 06:00:00|2817.4|2811.4|2811.9|2805.9|2818.4|2812.4|2811.9|2805.9|0
1583820300000|2020-03-10 06:05:00|2812.4|2806.4|2810.9|2804.9|2814.4|2808.4|2806.4|2800.4|0
1583820600000|2020-03-10 06:10:00|2811.4|2805.4|2807.9|2801.9|2812.9|2806.9|2807.9|2801.9|0
1583820900000|2020-03-10 06:15:00|2808.4|2802.4|2807.9|2801.9|2809.4|2803.4|2806.9|2800.9|0
1583821200000|2020-03-10 06:20:00|2808.9|2802.9|2807.4|2801.4|2810.9|2804.9|2807.4|2801.4|0
1583821500000|2020-03-10 06:25:00|2806.4|2800.4|2809.4|2803.4|2811.4|2805.4|2806.4|2800.4|0
1583821800000|2020-03-10 06:30:00|2809.9|2803.9|2802.9|2796.9|2809.9|2803.9|2800.4|2792.4|0
1583822100000|2020-03-10 06:35:00|2803.4|2797.4|2797.9|2791.9|2805.9|2799.9|2797.4|2791.4|0
1583822400000|2020-03-10 06:40:00|2797.4|2791.4|2794.4|2788.4|2798.9|2792.9|2792.4|2786.4|0
1583822700000|2020-03-10 06:45:00|2794.9|2788.9|2793.4|2787.4|2796.4|2790.4|2791.4|2785.4|0
1583823000000|2020-03-10 06:50:00|2792.9|2786.9|2800.9|2794.9|2802.4|2796.4|2792.4|2786.4|0
1583823300000|2020-03-10 06:55:00|2800.4|2794.4|2801.4|2795.4|2802.4|2796.4|2799.4|2793.4|0
1583823600000|2020-03-10 07:00:00|2800.9|2794.9|2799.4|2793.4|2801.4|2795.4|2798.4|2792.4|0
1583823900000|2020-03-10 07:05:00|2798.9|2792.9|2802.4|2796.4|2802.4|2796.4|2796.4|2790.4|0
1583824200000|2020-03-10 07:10:00|2801.9|2795.9|2802.4|2796.4|2803.4|2797.4|2801.4|2795.4|0
1583824500000|2020-03-10 07:15:00|2800.9|2794.9|2799.4|2793.4|2802.4|2796.4|2799.4|2793.4|0
1583824800000|2020-03-10 07:20:00|2798.9|2792.9|2790.4|2784.4|2798.9|2792.9|2790.4|2784.4|0
1583825100000|2020-03-10 07:25:00|2789.4|2783.4|2792.4|2786.4|2793.4|2787.4|2789.4|2783.4|0
1583825400000|2020-03-10 07:30:00|2792.9|2786.9|2794.9|2788.9|2795.4|2789.4|2790.4|2784.4|0
1583825700000|2020-03-10 07:35:00|2794.4|2788.4|2794.9|2788.9|2795.9|2789.9|2793.9|2787.9|0
1583826000000|2020-03-10 07:40:00|2794.4|2788.4|2792.4|2786.4|2795.9|2789.9|2792.4|2786.4|0
1583826300000|2020-03-10 07:45:00|2793.4|2787.4|2788.4|2782.4|2793.4|2787.4|2788.4|2782.4|0
1583826600000|2020-03-10 07:50:00|2787.4|2781.4|2785.9|2779.9|2787.9|2781.9|2784.4|2778.4|0
1583826900000|2020-03-10 07:55:00|2786.4|2780.4|2784.4|2778.4|2788.9|2782.9|2782.9|2776.9|0
1583827200000|2020-03-10 08:00:00|2783.9|2777.9|2785.9|2779.9|2790.4|2782.4|2782.9|2776.9|0
1583827500000|2020-03-10 08:05:00|2786|2780|2792.4|2786.4|2793.9|2787.9|2785.4|2779.4|0
1583827800000|2020-03-10 08:10:00|2792.9|2786.9|2789.4|2783.4|2796.4|2790.4|2788.9|2782.9|0
1583828100000|2020-03-10 08:15:00|2790.4|2784.4|2792.4|2786.4|2792.4|2786.4|2787.4|2781.4|0
1583828400000|2020-03-10 08:20:00|2791.4|2785.4|2791.4|2785.4|2792.4|2786.4|2788.4|2782.4|0
1583828700000|2020-03-10 08:25:00|2790.9|2784.9|2797.5|2791.5|2799|2793|2789.9|2783.9|0
1583829000000|2020-03-10 08:30:00|2797|2791|2801.5|2795.5|2804.5|2798.5|2797|2791|0
1583829300000|2020-03-10 08:35:00|2800.5|2794.5|2797.5|2791.5|2801|2795|2797|2791|0
1583829600000|2020-03-10 08:40:00|2796.5|2790.5|2792.5|2786.5|2798.5|2792.5|2791.5|2785.5|0
1583829900000|2020-03-10 08:45:00|2792|2786|2783|2777|2793.5|2787.5|2781|2775|0
1583830200000|2020-03-10 08:50:00|2782.9|2776.9|2777.5|2771.5|2783|2777|2777.5|2771|0
1583830500000|2020-03-10 08:55:00|2778|2772|2780.5|2774.5|2784.5|2778.5|2777.5|2771.5|0
1583830800000|2020-03-10 09:00:00|2779.5|2773.5|2772|2766|2780.5|2774.5|2771.5|2765.5|0
1583831100000|2020-03-10 09:05:00|2772.5|2766.5|2770.5|2764.5|2773.5|2767.5|2769.5|2763.5|0
1583831400000|2020-03-10 09:10:00|2771|2765|2772.5|2766.5|2772.5|2766.5|2770|2764|0
1583831700000|2020-03-10 09:15:00|2772|2766|2771.5|2765.5|2772.5|2766.5|2769.5|2763.5|0
1583832000000|2020-03-10 09:20:00|2771|2765|2772|2766|2773.5|2767.5|2769.5|2763.5|0
1583832300000|2020-03-10 09:25:00|2772.4|2766.4|2778|2772|2778.4|2772.4|2772.4|2766.4|0
1583832600000|2020-03-10 09:30:00|2777.5|2771.5|2775.5|2769.5|2778.5|2772.5|2775.5|2769.5|0
1583832900000|2020-03-10 09:35:00|2776|2770|2782|2776|2783.5|2777.5|2775.5|2769.5|0
1583833200000|2020-03-10 09:40:00|2781.9|2775.9|2783.5|2777.5|2786.5|2780.5|2781.4|2775.4|0
1583833500000|2020-03-10 09:45:00|2783.4|2777.4|2782|2776|2789|2783|2781.5|2775.5|0
1583833800000|2020-03-10 09:50:00|2781.5|2775.5|2781.5|2775.5|2785.5|2779.5|2781|2775|0
1583834100000|2020-03-10 09:55:00|2782.5|2776.5|2786|2780|2787|2781|2781.5|2775.5|0
1583834400000|2020-03-10 10:00:00|2786.5|2780.5|2781.5|2775.5|2786.5|2780.5|2781.5|2775.5|0
1583834700000|2020-03-10 10:05:00|2782|2776|2787.5|2781.5|2787.5|2781.5|2782|2776|0
1583835000000|2020-03-10 10:10:00|2788.5|2782.5|2789.5|2783.5|2791|2785|2788.5|2782.5|0
1583835300000|2020-03-10 10:15:00|2789|2783|2788|2782|2789|2783|2786.5|2780.5|0
1583835600000|2020-03-10 10:20:00|2787.5|2781.5|2784.5|2778.5|2787.5|2781.5|2784.5|2778.5|0
1583835900000|2020-03-10 10:25:00|2785|2779|2790.5|2784.5|2790.5|2784.5|2784.5|2778.5|0
1583836200000|2020-03-10 10:30:00|2790|2784|2789.5|2783.5|2793.5|2787.5|2789|2783|0
1583836500000|2020-03-10 10:35:00|2788.9|2782.9|2787|2781|2788.9|2782.9|2786.4|2780.4|0
1583836800000|2020-03-10 10:40:00|2786.5|2780.5|2792.5|2786.5|2792.5|2786.5|2786.5|2780.5|0
1583837100000|2020-03-10 10:45:00|2793.5|2787.5|2792.5|2786.5|2796|2790|2792|2786|0
1583837400000|2020-03-10 10:50:00|2792|2786|2791.5|2785.5|2793|2787|2790.5|2784.5|0
1583837700000|2020-03-10 10:55:00|2791.4|2785.4|2788.5|2782.5|2791.5|2785.5|2788.5|2782.5|0
1583838000000|2020-03-10 11:00:00|2789.5|2783.5|2789|2783|2789.5|2783.5|2786.5|2780.5|0
1583838300000|2020-03-10 11:05:00|2788.5|2782.5|2789.5|2783.5|2789.5|2783.5|2787.5|2781.5|0
1583838600000|2020-03-10 11:10:00|2790.5|2784.5|2791.5|2785.5|2793|2787|2790.5|2784.5|0
1583838900000|2020-03-10 11:15:00|2791|2785|2794.5|2788.5|2795.5|2789.5|2790|2782|0
1583839200000|2020-03-10 11:20:00|2795|2789|2795|2789|2796.5|2790.5|2793.5|2787.5|0
1583839500000|2020-03-10 11:25:00|2797|2787|2799|2793|2800.5|2794.5|2796.5|2787|0
1583839800000|2020-03-10 11:30:00|2799.5|2793.5|2799.5|2793.5|2800.5|2794.5|2797|2791|0
1583840100000|2020-03-10 11:35:00|2799.4|2793.4|2804|2798|2804.5|2798.5|2798.5|2792.5|0
1583840400000|2020-03-10 11:40:00|2804.5|2798.5|2812|2806|2813|2807|2804|2798|0
1583840700000|2020-03-10 11:45:00|2811.9|2805.9|2809|2803|2812.5|2806.5|2806.5|2800.5|0
1583841000000|2020-03-10 11:50:00|2808.5|2802.5|2811|2805|2811.5|2805.5|2807|2801|0
1583841300000|2020-03-10 11:55:00|2810.9|2804.9|2806.5|2800.5|2810.9|2804.9|2806|2800|0
1583841600000|2020-03-10 12:00:00|2806|2800|2807.5|2801.5|2811.5|2805.5|2806|2800|0
1583841900000|2020-03-10 12:05:00|2808.5|2802.5|2802.5|2796.5|2808.5|2802.5|2802.5|2796.5|0
1583842200000|2020-03-10 12:10:00|2802.4|2796.4|2804|2798|2804.5|2798.5|2798.5|2792.5|0
1583842500000|2020-03-10 12:15:00|2804.5|2798.5|2793|2787|2804.5|2798.5|2791.5|2785.5|0
1583842800000|2020-03-10 12:20:00|2792.5|2786.5|2791.5|2785.5|2799.5|2793.5|2791.5|2785.5|0
1583843100000|2020-03-10 12:25:00|2790.5|2784.5|2792|2786|2794|2788|2790.5|2784.5|0
1583843400000|2020-03-10 12:30:00|2791.5|2785.5|2790.5|2784.5|2793.5|2787.5|2788|2782|0
1583843700000|2020-03-10 12:35:00|2790|2784|2788.5|2782.5|2791|2784|2787.5|2781|0
1583844000000|2020-03-10 12:40:00|2788.4|2782.4|2785.5|2779.5|2790.5|2784.5|2785.5|2779.5|0
1583847000000|2020-03-10 13:30:00|2794|2788|2785.5|2779.5|2794|2788|2777.5|2771.5|0
1583847300000|2020-03-10 13:35:00|2786.5|2780.5|2780.5|2774.5|2786.5|2780.5|2776.5|2770.5|0
1583847600000|2020-03-10 13:40:00|2780|2774|2779|2773|2780.5|2774.5|2777.5|2771.5|0
1583847900000|2020-03-10 13:45:00|2778.5|2772.5|2781.5|2775.5|2783.5|2777.5|2778.5|2772.5|0
1583848200000|2020-03-10 13:50:00|2780.6|2774.6|2787.5|2781.5|2788.5|2782.5|2780.5|2774.5|4
1583848500000|2020-03-10 13:55:00|2788|2782|2785.5|2779.5|2790.5|2784.5|2785|2779|0
1583848800000|2020-03-10 14:00:00|2784.5|2778.5|2784.5|2778.5|2787.5|2781.5|2781.5|2775.5|0
1583849100000|2020-03-10 14:05:00|2785.5|2779.5|2784|2778|2786.5|2780.5|2781.5|2775.5|0
1583849400000|2020-03-10 14:10:00|2783.5|2777.5|2778.5|2772.5|2784.5|2778.5|2778.5|2772.5|0
1583849700000|2020-03-10 14:15:00|2777.5|2771.5|2775.5|2769.5|2778.5|2772.5|2773.5|2767.5|10
1583850000000|2020-03-10 14:20:00|2776.5|2770.5|2777.5|2771.5|2778.5|2772.5|2773.5|2767|0
1583850300000|2020-03-10 14:25:00|2776.5|2770.5|2774.5|2768.5|2778.5|2772.5|2774.5|2768.5|0
1583850600000|2020-03-10 14:30:00|2775|2769|2774.5|2768.5|2775.5|2769.5|2773.5|2767.5|0
1583850900000|2020-03-10 14:35:00|2775|2769|2782.5|2776.5|2783|2777|2774.5|2768.5|0
1583851200000|2020-03-10 14:40:00|2782|2776|2780.5|2774.5|2782.5|2776.5|2779.5|2773.5|0
1583851500000|2020-03-10 14:45:00|2781|2775|2782.5|2776.5|2783.5|2777.5|2779.6|2773.6|0
1583851800000|2020-03-10 14:50:00|2781.5|2775.5|2781.5|2775.5|2784.5|2778.5|2779.5|2773.5|0
1583852100000|2020-03-10 14:55:00|2780.5|2774.5|2776.5|2770.5|2782.5|2776.5|2776.5|2770.5|0
1583852400000|2020-03-10 15:00:00|2775.5|2769.5|2767|2761|2775.5|2769.5|2765.5|2759.5|0
1583852700000|2020-03-10 15:05:00|2766.5|2760.5|2771.6|2765.6|2771.6|2765.6|2766.5|2760.5|0
1583853000000|2020-03-10 15:10:00|2770.6|2764.6|2767.6|2761.6|2770.6|2764.6|2767.6|2761.6|0
1583853300000|2020-03-10 15:15:00|2766.6|2760.6|2766.6|2760.6|2767.6|2761.6|2765.6|2759.6|1
1583853600000|2020-03-10 15:20:00|2765.6|2759.6|2764.6|2758.6|2767.6|2761.6|2761|2755|0
1583853900000|2020-03-10 15:25:00|2763.6|2757.6|2763.6|2757.6|2766.6|2760.6|2762.6|2756.6|0
1583854200000|2020-03-10 15:30:00|2763.5|2757.5|2762.6|2756.6|2765.6|2759.6|2760.6|2754.6|0
1583854500000|2020-03-10 15:35:00|2762.1|2756.1|2754.6|2748.6|2763.6|2757.6|2745.1|2739.1|0
1583854800000|2020-03-10 15:40:00|2755.6|2749.6|2753.6|2747.6|2755.6|2749.6|2749.6|2743.6|25
1583855100000|2020-03-10 15:45:00|2752.6|2746.6|2752.6|2746.6|2754.6|2748.6|2750.6|2744.6|0
1583855400000|2020-03-10 15:50:00|2753.6|2747.6|2752.6|2746.6|2754.6|2748.6|2750.6|2744.6|0
1583855700000|2020-03-10 15:55:00|2753.1|2747.1|2757.6|2751.6|2758.1|2752.1|2747.6|2741.6|0
1583856000000|2020-03-10 16:00:00|2757.1|2751.1|2744.6|2738.6|2758.1|2752.1|2743.6|2737.6|0
1583856300000|2020-03-10 16:05:00|2743.6|2737.6|2749.6|2743.6|2754.6|2748.6|2743.6|2737.6|0
1583856600000|2020-03-10 16:10:00|2749.1|2743.1|2755.6|2749.6|2756.6|2750.6|2748.6|2742.6|0
1583856900000|2020-03-10 16:15:00|2755.1|2749.1|2753.6|2747.6|2756.6|2750.6|2752.6|2746.6|16
1583857200000|2020-03-10 16:20:00|2753.1|2747.1|2751.6|2745.6|2754.6|2748.6|2751.6|2745.6|46
1583857500000|2020-03-10 16:25:00|2750.6|2744.6|2754.6|2748.6|2757.6|2751.6|2749.6|2743.6|0
1583857800000|2020-03-10 16:30:00|2755.6|2749.6|2763.6|2757.6|2763.6|2757.6|2755.6|2749.6|0
1583858100000|2020-03-10 16:35:00|2762.6|2756.6|2764.6|2758.6|2767.6|2761.6|2761.6|2755.6|0
1583858400000|2020-03-10 16:40:00|2765.6|2759.6|2764.6|2758.6|2767.6|2761.6|2763.1|2757.1|0
1583858700000|2020-03-10 16:45:00|2763.6|2757.6|2763.6|2757.6|2764.6|2758.6|2761.6|2755.6|0
1583859000000|2020-03-10 16:50:00|2764.6|2758.6|2769.6|2763.6|2769.6|2763.6|2764.6|2758.6|0
1583859300000|2020-03-10 16:55:00|2770.6|2764.6|2770.6|2764.6|2771.6|2765.6|2766.6|2760.6|0
1583859600000|2020-03-10 17:00:00|2770.1|2764.1|2773.6|2767.6|2774.6|2768.6|2768.6|2762.6|0
1583859900000|2020-03-10 17:05:00|2772.6|2766.6|2779.6|2773.6|2782.6|2776.6|2770.6|2764.6|0
1583860200000|2020-03-10 17:10:00|2779.7|2773.7|2776.6|2770.6|2781.6|2775.6|2774.6|2768.6|0
1583860500000|2020-03-10 17:15:00|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2773.1|2767.1|0
1583860800000|2020-03-10 17:20:00|2774.6|2768.6|2773.6|2767.6|2775.1|2769.1|2771.6|2765.6|0
1583861100000|2020-03-10 17:25:00|2773.7|2767.7|2774.6|2768.6|2775.6|2769.6|2771.6|2765.6|0
1583861400000|2020-03-10 17:30:00|2775.6|2769.6|2778.6|2772.6|2778.6|2772.6|2774.6|2768.6|0
1583861700000|2020-03-10 17:35:00|2778.1|2772.1|2777.6|2771.6|2780.6|2774.6|2776.6|2770.6|0
1583862000000|2020-03-10 17:40:00|2778.1|2772.1|2777.6|2771.6|2778.6|2772.6|2777.6|2771.6|0
1583862300000|2020-03-10 17:45:00|2776.6|2770.6|2775.1|2769.1|2776.6|2770.6|2771.6|2765.6|0
1583862600000|2020-03-10 17:50:00|2774.6|2768.6|2775.6|2769.6|2776.6|2770.6|2770.6|2764.6|0
1583862900000|2020-03-10 17:55:00|2774.6|2768.6|2772.6|2766.6|2774.6|2768.6|2771.1|2765.1|0
1583863200000|2020-03-10 18:00:00|2773.6|2767.6|2767.6|2761.6|2773.6|2767.6|2766.6|2760.6|0
1583863500000|2020-03-10 18:05:00|2767.1|2761.1|2772.6|2766.6|2772.6|2766.6|2765.6|2759.6|0
1583863800000|2020-03-10 18:10:00|2771.6|2765.6|2767.6|2761.6|2775.6|2769.6|2766.6|2760.6|0
1583864100000|2020-03-10 18:15:00|2768.1|2762.1|2772.6|2766.6|2774.6|2768.6|2763.6|2757.6|0
1583884800000|2020-03-11 00:00:00|2776.2|2770.2|2778.7|2772.7|2781.7|2775.7|2774.7|2768.7|0
1583885100000|2020-03-11 00:05:00|2779.7|2773.7|2778.2|2772.2|2780.2|2774.2|2777.7|2771.7|0
1583885400000|2020-03-11 00:10:00|2778.7|2772.7|2782.7|2776.7|2784.2|2778.2|2778.7|2772.7|0
1583885700000|2020-03-11 00:15:00|2782.2|2776.2|2782.7|2776.7|2783.7|2777.7|2778.7|2772.7|0
1583886000000|2020-03-11 00:20:00|2782.2|2776.2|2782.2|2776.2|2783.7|2777.7|2781.7|2775.7|0
1583886300000|2020-03-11 00:25:00|2781.7|2775.7|2785.7|2779.7|2787.7|2781.7|2781.7|2775.7|0
1583886600000|2020-03-11 00:30:00|2786.2|2780.2|2782.7|2776.7|2786.7|2780.7|2782.7|2776.7|0
1583886900000|2020-03-11 00:35:00|2784.2|2778.2|2784.7|2778.7|2785.2|2779.2|2783.7|2777.7|0
1583887200000|2020-03-11 00:40:00|2784.2|2778.2|2780.2|2774.2|2785.2|2779.2|2778.7|2772.7|0
1583887500000|2020-03-11 00:45:00|2780.7|2774.7|2779.2|2773.2|2781.2|2775.2|2778.7|2772.7|0
1583887800000|2020-03-11 00:50:00|2778.7|2772.7|2779.7|2773.7|2781.2|2775.2|2778.7|2772.7|0
1583888100000|2020-03-11 00:55:00|2780.2|2774.2|2790.7|2784.7|2790.7|2784.7|2779.7|2773.7|0
1583888400000|2020-03-11 01:00:00|2790.2|2784.2|2801.7|2795.7|2806.7|2800.7|2790.2|2784.2|0
1583888700000|2020-03-11 01:05:00|2801.2|2795.2|2803.2|2797.2|2806.7|2800.7|2799.7|2793.7|0
1583889000000|2020-03-11 01:10:00|2802.7|2796.7|2796.2|2790.2|2804.7|2798.7|2796.2|2790.2|0
1583889300000|2020-03-11 01:15:00|2795.7|2789.7|2795.7|2789.7|2796.2|2790.2|2793.7|2787.7|0
1583889600000|2020-03-11 01:20:00|2795.2|2789.2|2797.7|2791.7|2797.7|2791.7|2794.7|2788.7|0
1583889900000|2020-03-11 01:25:00|2797.2|2791.2|2794.7|2788.7|2797.7|2791.7|2794.7|2788.7|0
1583890200000|2020-03-11 01:30:00|2795.2|2789.2|2793.7|2787.7|2795.7|2789.7|2791.7|2785.7|0
1583890500000|2020-03-11 01:35:00|2793.2|2787.2|2789.2|2783.2|2794.7|2788.7|2789.2|2783.2|0
1583890800000|2020-03-11 01:40:00|2789.7|2783.7|2784.7|2778.7|2789.7|2783.7|2783.2|2777.2|0
1583891100000|2020-03-11 01:45:00|2784.2|2778.2|2788.7|2782.7|2790.2|2784.2|2784.2|2778.2|0
1583891400000|2020-03-11 01:50:00|2788.2|2782.2|2796.7|2790.7|2796.7|2790.7|2787.7|2781.7|0
1583891700000|2020-03-11 01:55:00|2796.2|2790.2|2794.2|2788.2|2796.2|2790.2|2793.7|2787.7|0
1583892000000|2020-03-11 02:00:00|2793.7|2787.7|2794.7|2788.7|2797.7|2791.7|2792.7|2786.7|0
1583892300000|2020-03-11 02:05:00|2794.2|2788.2|2794.2|2788.2|2794.7|2788.7|2791.7|2785.7|0
1583892600000|2020-03-11 02:10:00|2793.7|2787.7|2796.7|2790.7|2797.7|2791.7|2793.7|2787.7|0
1583892900000|2020-03-11 02:15:00|2796.2|2790.2|2796.2|2790.2|2797.2|2791.2|2795.2|2789.2|0
1583893200000|2020-03-11 02:20:00|2796.7|2790.7|2798.2|2792.2|2798.2|2792.2|2796.7|2790.7|0
1583893500000|2020-03-11 02:25:00|2798.7|2792.7|2800.2|2794.2|2800.2|2794.2|2798.7|2792.7|0
1583893800000|2020-03-11 02:30:00|2799.7|2793.7|2797.2|2791.2|2803.2|2797.2|2796.7|2790.7|0
1583894100000|2020-03-11 02:35:00|2796.7|2790.7|2798.2|2792.2|2799.2|2793.2|2794.2|2788.2|0
1583894400000|2020-03-11 02:40:00|2798.7|2792.7|2798.2|2792.2|2802.2|2796.2|2798.2|2792.2|0
1583894700000|2020-03-11 02:45:00|2797.7|2791.7|2799.2|2793.2|2800.2|2794.2|2797.7|2791.7|0
1583895000000|2020-03-11 02:50:00|2798.7|2792.7|2797.2|2791.2|2798.7|2792.7|2796.2|2790.2|0
1583895300000|2020-03-11 02:55:00|2797.7|2791.7|2800.7|2794.7|2800.7|2794.7|2793.2|2785.3|0
1583895600000|2020-03-11 03:00:00|2800.8|2794.8|2802.2|2796.2|2802.7|2796.7|2800.7|2794.7|0
1583895900000|2020-03-11 03:05:00|2802.7|2796.7|2802.2|2796.2|2803.7|2797.7|2800.7|2794.7|0
1583896200000|2020-03-11 03:10:00|2802.7|2796.7|2801.2|2795.2|2803.7|2797.7|2798.2|2792.2|0
1583896500000|2020-03-11 03:15:00|2800.2|2794.2|2802.2|2796.2|2802.2|2796.2|2799.7|2793.7|0
1583896800000|2020-03-11 03:20:00|2801.7|2795.7|2798.7|2792.7|2801.7|2795.7|2796.7|2790.7|0
1583897100000|2020-03-11 03:25:00|2798.3|2792.3|2798.3|2792.3|2799.3|2793.3|2796.7|2790.7|0
1583897400000|2020-03-11 03:30:00|2797.8|2791.8|2799.3|2793.3|2799.8|2793.8|2797.8|2791.8|0
1583897700000|2020-03-11 03:35:00|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2796.8|2790.8|0
1583898000000|2020-03-11 03:40:00|2798.8|2792.8|2799.8|2793.8|2800.3|2794.3|2798.8|2792.8|0
1583898300000|2020-03-11 03:45:00|2799.3|2793.3|2798.3|2792.3|2799.3|2793.3|2798.3|2792.3|0
1583898600000|2020-03-11 03:50:00|2798.8|2792.8|2799.3|2793.3|2799.7|2793.7|2798.3|2792.3|0
1583898900000|2020-03-11 03:55:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|0
1583899200000|2020-03-11 04:00:00|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|0
1583899500000|2020-03-11 04:05:00|2799.8|2793.8|2801.3|2795.3|2801.3|2795.3|2798.3|2792.3|0
1583899800000|2020-03-11 04:10:00|2801.8|2795.8|2800.3|2794.3|2801.8|2795.8|2800.3|2794.3|0
1583900100000|2020-03-11 04:15:00|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2798.8|2792.8|0
1583900700000|2020-03-11 04:25:00|2799.8|2793.8|2798.8|2792.8|2800.3|2794.3|2798.8|2792.8|0
1583901000000|2020-03-11 04:30:00|2799.8|2793.8|2797.3|2791.3|2800.3|2794.3|2796.8|2790.8|0
1583901300000|2020-03-11 04:35:00|2796.8|2790.8|2797.3|2791.3|2798.8|2792.8|2796.8|2790.8|0
1583901600000|2020-03-11 04:40:00|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2794.8|2788.8|0
1583901900000|2020-03-11 04:45:00|2796.3|2790.3|2793.8|2787.8|2796.3|2790.3|2793.8|2787.8|0
1583902200000|2020-03-11 04:50:00|2793.3|2787.3|2790.8|2784.8|2793.3|2787.3|2788.8|2782.8|0
1583902500000|2020-03-11 04:55:00|2791.3|2785.3|2790.8|2784.8|2791.8|2785.8|2790.8|2784.8|0
1583902800000|2020-03-11 05:00:00|2789.8|2783.8|2787.8|2781.8|2790.8|2784.8|2787.8|2781.8|0
1583903100000|2020-03-11 05:05:00|2787.3|2781.3|2784.3|2778.3|2788.3|2782.3|2783.8|2777.8|0
1583903400000|2020-03-11 05:10:00|2783.8|2777.8|2783.8|2777.8|2784.8|2778.8|2782.8|2776.8|0
1583903700000|2020-03-11 05:15:00|2783.3|2777.3|2782.8|2776.8|2783.3|2777.3|2781.8|2775.8|0
1583904000000|2020-03-11 05:20:00|2782.3|2776.3|2778.8|2772.8|2782.8|2776.8|2778.8|2772.8|0
1583904300000|2020-03-11 05:25:00|2779.3|2773.3|2785.8|2779.8|2788.3|2782.3|2779.3|2773.3|0
1583904600000|2020-03-11 05:30:00|2786.3|2780.3|2781.3|2775.3|2787.3|2781.3|2781.3|2775.3|0
1583904900000|2020-03-11 05:35:00|2781.8|2775.8|2780.3|2774.3|2783.3|2777.3|2778.8|2772.8|0
1583905200000|2020-03-11 05:40:00|2780.8|2774.8|2782.3|2776.3|2782.8|2776.8|2778.3|2772.3|0
1583905500000|2020-03-11 05:45:00|2782.8|2776.8|2781.3|2775.3|2783.3|2777.3|2779.8|2773.8|0
1583905800000|2020-03-11 05:50:00|2780.8|2774.8|2783.3|2777.3|2784.8|2778.8|2778.3|2772.3|0
1583906100000|2020-03-11 05:55:00|2783.8|2777.8|2781.8|2775.8|2783.8|2777.8|2778.3|2772.3|0
1583906400000|2020-03-11 06:00:00|2783.3|2777.3|2785.8|2779.8|2789.8|2783.8|2783.3|2777.3|0
1583906700000|2020-03-11 06:05:00|2785.3|2779.3|2782.3|2776.3|2785.8|2779.8|2782.3|2776.3|0
1583907000000|2020-03-11 06:10:00|2781.8|2775.8|2781.8|2775.8|2784.3|2778.3|2781.8|2775.8|0
1583907300000|2020-03-11 06:15:00|2782.8|2776.8|2784.3|2778.3|2784.3|2778.3|2781.3|2775.3|0
1583907600000|2020-03-11 06:20:00|2783.8|2777.8|2782.3|2776.3|2783.8|2777.8|2780.8|2774.8|0
1583907900000|2020-03-11 06:25:00|2780.8|2774.8|2782.8|2776.8|2782.8|2776.8|2780.3|2774.3|0
1583908200000|2020-03-11 06:30:00|2783.3|2777.3|2778.8|2772.8|2785.8|2779.8|2778.8|2772.8|0
1583908500000|2020-03-11 06:35:00|2779.3|2773.3|2778.8|2772.8|2780.3|2774.3|2778.8|2772.8|0
1583908800000|2020-03-11 06:40:00|2778.3|2772.3|2775.3|2769.3|2778.3|2772.3|2774.8|2768.8|0
1583909100000|2020-03-11 06:45:00|2774.8|2768.8|2773.8|2767.8|2775.8|2769.8|2773.8|2767.8|0
1583909400000|2020-03-11 06:50:00|2773.3|2767.3|2771.8|2765.8|2773.3|2767.3|2771.8|2765.8|0
1583909700000|2020-03-11 06:55:00|2772.8|2766.8|2769.3|2763.3|2772.8|2766.8|2768.8|2762.8|0
1583910000000|2020-03-11 07:00:00|2769.8|2763.8|2771.8|2765.8|2773.8|2767.8|2769.8|2763.8|0
1583910300000|2020-03-11 07:05:00|2771.3|2765.3|2772.3|2766.3|2772.8|2766.8|2770.8|2764.8|0
1583910600000|2020-03-11 07:10:00|2771.8|2765.8|2770.3|2764.3|2771.8|2765.8|2768.8|2762.8|0
1583910900000|2020-03-11 07:15:00|2770.8|2764.8|2773.8|2767.8|2776.8|2770.8|2770.8|2764.8|0
1583911200000|2020-03-11 07:20:00|2772.8|2766.8|2769.8|2763.8|2774.8|2768.8|2768.8|2762.8|0
1583911500000|2020-03-11 07:25:00|2770.3|2764.3|2768.8|2762.8|2770.8|2764.8|2768.8|2762.8|0
1583911800000|2020-03-11 07:30:00|2769.3|2763.3|2770.3|2764.3|2772.3|2766.3|2766.3|2760.3|0
1583912100000|2020-03-11 07:35:00|2771.3|2765.3|2771.3|2765.3|2772.8|2766.8|2770.8|2764.8|0
1583912400000|2020-03-11 07:40:00|2771.8|2765.8|2770.3|2764.3|2774.3|2768.3|2769.8|2763.8|0
1583912700000|2020-03-11 07:45:00|2771.3|2765.3|2771.8|2765.8|2774.8|2768.8|2770.8|2764.8|0
1583913000000|2020-03-11 07:50:00|2771.3|2765.3|2771.3|2765.3|2772.8|2766.8|2770.3|2764.3|0
1583913300000|2020-03-11 07:55:00|2770.8|2764.8|2773.8|2767.8|2773.8|2767.8|2770.8|2764.8|0
1583913600000|2020-03-11 08:00:00|2774.3|2768.3|2776.3|2770.3|2776.8|2770.8|2773.3|2767.3|0
1583913900000|2020-03-11 08:05:00|2776.8|2770.8|2778.3|2772.3|2779.8|2773.8|2774.8|2768.8|0
1583914200000|2020-03-11 08:10:00|2777.8|2771.8|2777.8|2771.8|2779.8|2773.8|2777.8|2771.8|0
1583914500000|2020-03-11 08:15:00|2777.3|2771.3|2774.8|2768.8|2778.3|2772.3|2774.8|2768.8|0
1583914800000|2020-03-11 08:20:00|2775.8|2769.8|2770.8|2764.8|2777.3|2771.3|2770.3|2764.3|0
1583915100000|2020-03-11 08:25:00|2770.3|2764.3|2768.3|2762.3|2770.3|2764.3|2766.8|2760.8|0
1583915400000|2020-03-11 08:30:00|2767.3|2761.3|2771.8|2765.8|2772.8|2766.8|2765.8|2759.8|0
1583915700000|2020-03-11 08:35:00|2771.9|2765.9|2772.4|2766.4|2772.8|2766.8|2769.3|2763.3|0
1583916000000|2020-03-11 08:40:00|2772.8|2766.8|2772.3|2766.3|2772.8|2766.8|2771.8|2765.8|0
1583916300000|2020-03-11 08:45:00|2772.4|2766.4|2778.3|2772.3|2779.8|2773.8|2772.4|2766.4|0
1583916600000|2020-03-11 08:50:00|2777.8|2771.8|2777.8|2771.8|2780.3|2774.3|2776.8|2770.8|0
1583916900000|2020-03-11 08:55:00|2777.3|2771.3|2777.8|2771.8|2781.8|2775.8|2776.8|2770.8|0
1583917200000|2020-03-11 09:00:00|2777.9|2771.9|2781.8|2775.8|2782.8|2776.8|2777.8|2771.8|0
1583917500000|2020-03-11 09:05:00|2782.3|2776.3|2780.3|2774.3|2782.8|2776.8|2778.8|2772.8|0
1583917800000|2020-03-11 09:10:00|2779.8|2773.8|2780.8|2774.8|2781.8|2775.8|2777.3|2771.3|0
1583918100000|2020-03-11 09:15:00|2779.8|2773.8|2778.8|2772.8|2780.3|2774.3|2776.8|2770.8|0
1583918400000|2020-03-11 09:20:00|2778.3|2772.3|2778.4|2772.4|2778.9|2772.9|2776.9|2770.9|0
1583918700000|2020-03-11 09:25:00|2777.9|2771.9|2775.4|2769.4|2777.9|2771.9|2773.9|2767.9|0
1583919000000|2020-03-11 09:30:00|2774.9|2768.9|2775.4|2769.4|2776.9|2770.9|2773.9|2767.9|0
1583919300000|2020-03-11 09:35:00|2774.9|2768.9|2776.4|2770.4|2776.9|2770.9|2774.4|2768.4|0
1583919600000|2020-03-11 09:40:00|2776.9|2770.9|2776.4|2770.4|2777.9|2771.9|2774.9|2768.9|0
1583919900000|2020-03-11 09:45:00|2776.3|2770.3|2775.9|2769.9|2777.9|2771.9|2774.9|2768.9|0
1583920200000|2020-03-11 09:50:00|2776.4|2770.4|2780.9|2774.9|2781.9|2775.9|2775.9|2769.9|0
1583920500000|2020-03-11 09:55:00|2780.8|2774.8|2786.9|2780.9|2786.9|2780.9|2779.4|2773.4|0
1583920800000|2020-03-11 10:00:00|2785.4|2779.4|2776.9|2770.9|2785.4|2779.4|2775.9|2769.9|0
1583921100000|2020-03-11 10:05:00|2775.9|2769.9|2769.9|2763.9|2775.9|2769.9|2769.9|2763.9|0
1583921400000|2020-03-11 10:10:00|2770.4|2764.4|2768.9|2762.9|2771.9|2765.9|2768.9|2762.9|0
1583921700000|2020-03-11 10:15:00|2769.9|2763.9|2777.4|2771.4|2778.8|2772.8|2767.9|2761.9|0
1583922000000|2020-03-11 10:20:00|2776.9|2770.9|2775.9|2769.9|2777.9|2771.9|2775.4|2769.4|0
1583922300000|2020-03-11 10:25:00|2776.4|2770.4|2775.9|2769.9|2776.9|2770.9|2774.9|2768.9|0
1583922600000|2020-03-11 10:30:00|2777.9|2771.9|2782.4|2776.4|2784.9|2778.9|2777.4|2771.4|0
1583922900000|2020-03-11 10:35:00|2781.9|2775.9|2780.9|2774.9|2781.9|2775.9|2778.4|2772.4|0
1583923200000|2020-03-11 10:40:00|2780.4|2774.4|2779.9|2773.9|2780.9|2774.9|2778.9|2772.9|0
1583923500000|2020-03-11 10:45:00|2779.4|2773.4|2781.4|2775.4|2784.4|2778.4|2778.9|2772.9|0
1583923800000|2020-03-11 10:50:00|2780.9|2774.9|2781.4|2775.4|2781.9|2775.9|2778.9|2772.9|0
1583924100000|2020-03-11 10:55:00|2780.9|2774.9|2781.9|2775.9|2781.9|2775.9|2778.9|2772.9|0
1583924400000|2020-03-11 11:00:00|2782.4|2776.4|2785.4|2779.4|2785.4|2779.4|2781.9|2775.9|0
1583924700000|2020-03-11 11:05:00|2784.9|2778.9|2782.9|2776.9|2785.9|2779.9|2782.4|2776.4|0
1583925000000|2020-03-11 11:10:00|2781.9|2775.9|2780.9|2774.9|2783.9|2777.9|2780.9|2774.9|0
1583925300000|2020-03-11 11:15:00|2780.4|2774.4|2781.4|2775.4|2783.4|2777.4|2780.4|2774.4|0
1583925600000|2020-03-11 11:20:00|2780.9|2774.9|2778.9|2772.9|2782.4|2774.9|2776.9|2767.4|0
1583925900000|2020-03-11 11:25:00|2778.4|2772.4|2779.9|2773.9|2779.9|2773.9|2777.9|2771.9|0
1583926200000|2020-03-11 11:30:00|2779.4|2773.4|2774.9|2768.9|2779.4|2773.4|2774.4|2768.4|0
1583926500000|2020-03-11 11:35:00|2774.4|2768.4|2777.4|2771.4|2777.4|2771.4|2773.9|2767.9|0
1583926800000|2020-03-11 11:40:00|2776.9|2770.9|2772.9|2766.9|2777.9|2771.9|2772.9|2766.9|0
1583927100000|2020-03-11 11:45:00|2772.4|2766.4|2775.4|2769.4|2776.4|2770.4|2772.4|2766.4|0
1583927400000|2020-03-11 11:50:00|2774.9|2768.9|2777.4|2771.4|2778.4|2772.4|2774.9|2768.9|0
1583927700000|2020-03-11 11:55:00|2777.9|2771.9|2777.9|2771.9|2778.9|2772.9|2777.4|2771.4|0
1583928000000|2020-03-11 12:00:00|2778.9|2772.9|2781.4|2775.4|2781.9|2775.9|2778.4|2772.4|0
1583928300000|2020-03-11 12:05:00|2780.9|2774.9|2780.9|2774.9|2781.9|2775.9|2778.9|2772.9|0
1583928600000|2020-03-11 12:10:00|2780.4|2774.4|2777.9|2771.9|2780.4|2774.4|2777.9|2771.9|0
1583928900000|2020-03-11 12:15:00|2778.4|2772.4|2779.9|2773.9|2779.9|2773.9|2777.9|2771.9|0
1583929200000|2020-03-11 12:20:00|2779.4|2773.4|2778.9|2772.9|2783.4|2777.4|2778.4|2772.4|0
1583929500000|2020-03-11 12:25:00|2779.4|2773.4|2774.9|2768.9|2779.4|2773.4|2774.9|2768.9|0
1583929800000|2020-03-11 12:30:00|2775.9|2769.9|2773.9|2767.9|2776.9|2770.9|2773.9|2767.9|0
1583930100000|2020-03-11 12:35:00|2774.9|2768.9|2770.9|2764.9|2775.9|2769.9|2768.9|2762.9|0
1583930400000|2020-03-11 12:40:00|2770.4|2764.4|2769.4|2763.4|2771.9|2765.9|2767.9|2761.9|0
1583933400000|2020-03-11 13:30:00|2770.9|2764.9|2756.9|2750.9|2771.9|2765.9|2753.9|2747.9|0
1583933700000|2020-03-11 13:35:00|2756.4|2750.4|2757.9|2751.9|2767.9|2761.9|2754.9|2748.9|0
1583934000000|2020-03-11 13:40:00|2758.9|2752.9|2757.9|2751.9|2762.9|2756.9|2753.9|2747.9|0
1583934300000|2020-03-11 13:45:00|2758.4|2752.4|2760.9|2754.9|2765.4|2759.4|2757.9|2751.9|0
1583934600000|2020-03-11 13:50:00|2761.9|2755.9|2763.9|2757.9|2767.9|2761.9|2758.9|2752.9|0
1583934900000|2020-03-11 13:55:00|2762.9|2756.9|2769.9|2763.9|2771|2765|2762.9|2756.9|0
1583935200000|2020-03-11 14:00:00|2770.9|2764.9|2774.9|2768.9|2776.9|2770.9|2769.9|2763.9|0
1583935500000|2020-03-11 14:05:00|2775.4|2769.4|2778.9|2772.9|2780.4|2774.4|2774.9|2768.9|0
1583935800000|2020-03-11 14:10:00|2776.9|2770.9|2779.9|2773.9|2781.9|2775.9|2776.9|2770.9|0
1583936100000|2020-03-11 14:15:00|2779.5|2773.5|2784.9|2778.9|2784.9|2778.9|2777.9|2771.9|0
1583936400000|2020-03-11 14:20:00|2785.4|2779.4|2784.9|2778.9|2788.9|2782.9|2783.9|2777.9|0
1583936700000|2020-03-11 14:25:00|2783.9|2777.9|2780.9|2774.9|2785.9|2779.9|2780.9|2774.9|0
1583937000000|2020-03-11 14:30:00|2779.9|2773.9|2781|2775|2782|2776|2776.9|2770.9|0
1583937300000|2020-03-11 14:35:00|2780.9|2774.9|2778|2772|2781|2775|2777|2771|0
1583937600000|2020-03-11 14:40:00|2778.9|2772.9|2773|2767|2779.9|2773.9|2773|2767|0
1583937900000|2020-03-11 14:45:00|2772|2766|2768|2762|2773|2767|2768|2762|0
1583938200000|2020-03-11 14:50:00|2769|2763|2766|2760|2769|2763|2766|2760|0
1583938500000|2020-03-11 14:55:00|2766.5|2760.5|2774|2768|2776|2770|2765|2759|0
1583938800000|2020-03-11 15:00:00|2773.9|2767.9|2770|2764|2775|2769|2770|2764|0
1583939100000|2020-03-11 15:05:00|2771|2765|2767|2761|2771|2765|2766|2760|0
1583939400000|2020-03-11 15:10:00|2766|2760|2768|2762|2768|2762|2765|2759|0
1583939700000|2020-03-11 15:15:00|2767|2761|2765|2759|2772|2766|2764|2758|0
1583940000000|2020-03-11 15:20:00|2764|2758|2767|2761|2770|2764|2764|2758|0
1583940300000|2020-03-11 15:25:00|2766|2760|2766|2760|2768|2762|2762|2756|0
1583940600000|2020-03-11 15:30:00|2765|2759|2771|2765|2774|2768|2763|2757|0
1583940900000|2020-03-11 15:35:00|2772|2766|2777|2771|2781|2775|2772|2766|0
1583941200000|2020-03-11 15:40:00|2776|2770|2770|2764|2776|2770|2770|2764|0
1583941500000|2020-03-11 15:45:00|2770.9|2764.9|2775.5|2769.5|2777|2771|2769|2763|0
1583941800000|2020-03-11 15:50:00|2775|2769|2772|2766|2777|2771|2771.5|2765.5|0
1583942100000|2020-03-11 15:55:00|2772.5|2766.5|2776|2770|2776|2770|2769|2763|0
1583942400000|2020-03-11 16:00:00|2777|2771|2775|2769|2777|2771|2771|2765|0
1583942700000|2020-03-11 16:05:00|2774|2768|2776|2770|2776.5|2770.5|2772.5|2766.5|0
1583943000000|2020-03-11 16:10:00|2777|2771|2778|2772|2779|2773|2776|2770|0
1583943300000|2020-03-11 16:15:00|2777|2771|2782|2776|2784|2778|2776|2770|0
1583943600000|2020-03-11 16:20:00|2781|2775|2781|2775|2784|2778|2779|2773|0
1583943900000|2020-03-11 16:25:00|2780|2774|2777|2771|2783|2777|2777|2771|0
1583944200000|2020-03-11 16:30:00|2777.5|2771.5|2780|2774|2780|2774|2774|2768|0
1583944500000|2020-03-11 16:35:00|2779.5|2773.5|2776|2770|2780|2774|2773|2767|0
1583944800000|2020-03-11 16:40:00|2775.5|2769.5|2772|2766|2776|2770|2770|2764|0
1583945100000|2020-03-11 16:45:00|2773|2767|2773|2767|2779|2773|2772|2766|0
1583945400000|2020-03-11 16:50:00|2772|2766|2772|2766|2775|2769|2770|2764|0
1583945700000|2020-03-11 16:55:00|2771|2765|2769|2763|2772|2766|2766|2760|0
1583946000000|2020-03-11 17:00:00|2768.5|2762.5|2766.5|2760.5|2770|2764|2766|2760|0
1583946300000|2020-03-11 17:05:00|2767|2761|2768|2762|2770|2764|2766|2760|0
1583946600000|2020-03-11 17:10:00|2768.5|2762.5|2771|2765|2771|2765|2768.5|2762.5|0
1583946900000|2020-03-11 17:15:00|2772|2766|2772|2766|2775|2769|2771|2765|0
1583947200000|2020-03-11 17:20:00|2771|2765|2760|2754|2771|2765|2759|2753|0
1583947500000|2020-03-11 17:25:00|2759.5|2753.5|2766|2760|2767|2761|2759.5|2753.5|0
1583947800000|2020-03-11 17:30:00|2766.5|2760.5|2773.5|2767.5|2774|2768|2766.5|2760.5|0
1583948100000|2020-03-11 17:35:00|2774|2768|2773|2767|2775|2769|2770|2764|0
1583948400000|2020-03-11 17:40:00|2772.5|2766.5|2774|2768|2774|2768|2771|2765|0
1583948700000|2020-03-11 17:45:00|2773|2767|2777|2771|2778|2772|2772|2766|0
1583949000000|2020-03-11 17:50:00|2778|2772|2772|2766|2778|2772|2770|2764|0
1583949300000|2020-03-11 17:55:00|2772.5|2766.5|2774|2768|2777|2771|2772|2766|0
1583949600000|2020-03-11 18:00:00|2775|2769|2767|2761|2775|2769|2765.5|2759.5|0
1583949900000|2020-03-11 18:05:00|2766.5|2760.5|2760|2754|2768|2762|2757|2751|0
1583950200000|2020-03-11 18:10:00|2761|2755|2756|2750|2761|2755|2754|2748|0
1583950500000|2020-03-11 18:15:00|2757|2751|2759|2753|2761|2755|2757|2751|20
1583971200000|2020-03-12 00:00:00|2758.1|2752.1|2740.1|2734.1|2758.1|2752.1|2736.1|2730.1|0
1583971500000|2020-03-12 00:05:00|2740.6|2734.6|2732.6|2726.6|2741.1|2735.1|2732.1|2726.1|0
1583971800000|2020-03-12 00:10:00|2733.1|2727.1|2731.1|2725.1|2733.6|2727.6|2728.1|2722.1|0
1583972100000|2020-03-12 00:15:00|2731.6|2725.6|2730.1|2724.1|2732.1|2726.1|2727.1|2721.1|0
1583972400000|2020-03-12 00:20:00|2730.6|2724.6|2729.6|2723.6|2730.6|2724.6|2727.6|2721.6|0
1583972700000|2020-03-12 00:25:00|2729.1|2723.1|2727.1|2721.1|2730.1|2724.1|2727.1|2721.1|0
1583973000000|2020-03-12 00:30:00|2728.1|2722.1|2724.1|2718.1|2728.1|2722.1|2724.1|2718.1|0
1583973300000|2020-03-12 00:35:00|2724.6|2718.6|2730.6|2724.6|2731.1|2725.1|2724.1|2718.1|0
1583973600000|2020-03-12 00:40:00|2731.1|2725.1|2733.1|2727.1|2733.1|2727.1|2729.6|2723.6|0
1583973900000|2020-03-12 00:45:00|2732.6|2726.6|2729.1|2723.1|2732.6|2726.6|2729.1|2723.1|0
1583974200000|2020-03-12 00:50:00|2728.1|2722.1|2732.1|2726.1|2733.1|2727.1|2728.1|2722.1|0
1583974500000|2020-03-12 00:55:00|2732.6|2726.6|2735.1|2729.1|2735.1|2729.1|2732.1|2726.1|0
1583974800000|2020-03-12 01:00:00|2734.1|2728.1|2729.6|2723.6|2739.6|2733.6|2728.1|2722.1|0
1583975100000|2020-03-12 01:05:00|2730.1|2724.1|2726.1|2720.1|2732.1|2726.1|2726.1|2720.1|0
1583975400000|2020-03-12 01:10:00|2726.2|2720.2|2717.6|2711.6|2726.6|2720.6|2717.1|2711.1|0
1583975700000|2020-03-12 01:15:00|2718.1|2712.1|2720.6|2714.6|2721.6|2715.6|2716.6|2710.6|0
1583976000000|2020-03-12 01:20:00|2719.6|2713.6|2717.6|2711.6|2721.6|2715.6|2716.1|2710.1|0
1583976300000|2020-03-12 01:25:00|2718.1|2712.1|2713.1|2707.1|2718.6|2712.6|2713.1|2707.1|0
1583976600000|2020-03-12 01:30:00|2713.6|2707.6|2705.1|2699.1|2715.1|2709.1|2704.1|2698.1|0
1583976900000|2020-03-12 01:35:00|2704.6|2698.6|2697.6|2691.6|2704.6|2698.6|2688.1|2682.1|0
1583977200000|2020-03-12 01:40:00|2698.1|2692.1|2691.6|2685.6|2701.6|2695.6|2691.1|2685.1|0
1583977500000|2020-03-12 01:45:00|2692.1|2686.1|2687.6|2681.6|2694.1|2688.1|2687.6|2681.6|0
1583977800000|2020-03-12 01:50:00|2688.1|2682.1|2685.6|2679.6|2690.1|2684.1|2682.1|2676.1|0
1583978100000|2020-03-12 01:55:00|2685.1|2679.1|2681.1|2675.1|2687.1|2681.1|2681.1|2675.1|0
1583978400000|2020-03-12 02:00:00|2681.6|2675.6|2678.6|2672.6|2682.1|2676.1|2672.1|2666.1|0
1583978700000|2020-03-12 02:05:00|2677.6|2671.6|2665.7|2659.7|2677.6|2671.6|2665.2|2659.2|0
1583979000000|2020-03-12 02:10:00|2666.2|2660.2|2670.7|2664.7|2673.2|2667.2|2663.2|2657.2|0
1583979300000|2020-03-12 02:15:00|2670.2|2664.2|2667.7|2661.7|2670.2|2664.2|2662.6|2656.6|0
1583979600000|2020-03-12 02:20:00|2667.2|2661.2|2666.7|2660.7|2670.2|2664.2|2664.2|2658.2|0
1583979900000|2020-03-12 02:25:00|2666.2|2660.2|2670.2|2664.2|2671.1|2665.1|2665.7|2659.7|0
1583980200000|2020-03-12 02:30:00|2670.7|2664.7|2682.1|2676.1|2684.2|2678.2|2667.2|2661.2|0
1583980500000|2020-03-12 02:35:00|2681.7|2675.7|2689.2|2683.2|2690.7|2684.7|2681.2|2675.2|0
1583980800000|2020-03-12 02:40:00|2688.7|2682.7|2687.7|2681.7|2689.2|2683.2|2683.7|2677.7|0
1583981100000|2020-03-12 02:45:00|2688.2|2682.2|2685.7|2679.7|2688.2|2682.2|2681.7|2675.7|0
1583981400000|2020-03-12 02:50:00|2686.2|2680.2|2681.7|2675.7|2688.2|2682.2|2680.7|2674.7|0
1583981700000|2020-03-12 02:55:00|2682.2|2676.2|2681.2|2675.2|2685.7|2679.7|2680.7|2674.7|0
1583982000000|2020-03-12 03:00:00|2680.7|2674.7|2681.2|2675.2|2681.7|2675.7|2679.2|2673.2|0
1583982300000|2020-03-12 03:05:00|2680.2|2674.2|2682.2|2676.2|2684.2|2678.2|2679.7|2673.7|0
1583982600000|2020-03-12 03:10:00|2681.7|2675.7|2683.7|2677.7|2685.7|2679.7|2681.7|2675.7|0
1583982900000|2020-03-12 03:15:00|2683.2|2677.2|2682.2|2676.2|2684.2|2678.2|2680.7|2674.7|0
1583983200000|2020-03-12 03:20:00|2682.7|2676.7|2684.2|2678.2|2689.1|2682.2|2682.7|2676.7|0
1583983500000|2020-03-12 03:25:00|2684.7|2678.7|2682.7|2676.7|2684.7|2678.7|2682.2|2676.2|0
1583983800000|2020-03-12 03:30:00|2683.2|2677.2|2687.2|2681.2|2688.2|2682.2|2683.2|2677.2|0
1583984100000|2020-03-12 03:35:00|2686.7|2680.7|2685.7|2679.7|2688.2|2682.2|2685.2|2679.2|0
1583984400000|2020-03-12 03:40:00|2685.2|2679.2|2681.2|2675.2|2685.7|2679.7|2681.2|2675.2|0
1583984700000|2020-03-12 03:45:00|2682.2|2676.2|2681.2|2675.2|2682.2|2676.2|2681.2|2675.2|0
1583985000000|2020-03-12 03:50:00|2680.7|2674.7|2680.7|2674.7|2682.2|2676.2|2680.7|2674.7|0
1583985300000|2020-03-12 03:55:00|2680.2|2674.2|2685.7|2679.7|2685.7|2679.7|2680.2|2674.2|0
1583985600000|2020-03-12 04:00:00|2686.7|2680.7|2689.7|2683.7|2690.2|2684.2|2686.2|2680.2|0
1583985900000|2020-03-12 04:05:00|2689.2|2683.2|2691.2|2685.2|2692.2|2686.2|2688.2|2682.2|0
1583986200000|2020-03-12 04:10:00|2690.7|2684.7|2698.7|2692.7|2698.7|2692.7|2690.7|2684.7|0
1583986500000|2020-03-12 04:15:00|2698.2|2692.2|2699.7|2693.7|2703.2|2697.2|2697.2|2691.2|0
1583986800000|2020-03-12 04:20:00|2700.2|2694.2|2703.2|2697.2|2703.7|2697.7|2699.2|2693.2|0
1583987100000|2020-03-12 04:25:00|2704.2|2698.2|2698.2|2692.2|2704.2|2698.2|2697.7|2691.7|0
1583987400000|2020-03-12 04:30:00|2697.7|2691.7|2697.2|2691.2|2697.7|2691.7|2697.2|2691.2|0
1583987700000|2020-03-12 04:35:00|2696.2|2690.2|2697.7|2691.7|2699.2|2693.2|2695.2|2689.2|0
1583988000000|2020-03-12 04:40:00|2697.2|2691.2|2699.2|2693.2|2699.2|2693.2|2696.7|2690.7|0
1583988300000|2020-03-12 04:45:00|2698.7|2692.7|2702.2|2696.2|2702.2|2696.2|2698.7|2692.7|0
1583988600000|2020-03-12 04:50:00|2701.2|2695.2|2701.7|2695.7|2702.2|2696.2|2700.7|2694.7|0
1583988900000|2020-03-12 04:55:00|2701.2|2695.2|2700.7|2694.7|2701.7|2695.7|2700.2|2694.2|0
1583989200000|2020-03-12 05:00:00|2701.2|2695.2|2696.2|2690.2|2701.2|2695.2|2696.2|2690.2|0
1583989500000|2020-03-12 05:05:00|2695.7|2689.7|2692.2|2686.2|2695.7|2689.7|2691.7|2685.7|0
1583989800000|2020-03-12 05:10:00|2693.2|2687.2|2692.2|2686.2|2695.2|2689.2|2691.7|2685.7|0
1583990100000|2020-03-12 05:15:00|2691.7|2685.7|2689.7|2683.7|2692.2|2686.2|2688.7|2682.7|0
1583990400000|2020-03-12 05:20:00|2689.2|2683.2|2689.2|2683.2|2690.2|2684.2|2688.2|2682.2|0
1583990700000|2020-03-12 05:25:00|2689.7|2683.7|2687.2|2681.2|2691.2|2685.2|2687.2|2681.2|0
1583991000000|2020-03-12 05:30:00|2687.7|2681.7|2685.7|2679.7|2687.7|2681.7|2683.2|2677.2|0
1583991300000|2020-03-12 05:35:00|2684.7|2678.7|2684.2|2678.2|2686.2|2680.2|2683.7|2677.7|0
1583991600000|2020-03-12 05:40:00|2684.7|2678.7|2686.7|2680.7|2686.7|2680.7|2683.2|2677.2|0
1583991900000|2020-03-12 05:45:00|2687.2|2681.2|2684.2|2678.2|2687.2|2681.2|2684.2|2678.2|0
1583992200000|2020-03-12 05:50:00|2683.7|2677.7|2687.2|2681.2|2688.2|2682.2|2683.7|2677.7|0
1583992500000|2020-03-12 05:55:00|2687.7|2681.7|2691.2|2685.2|2692.2|2686.2|2687.2|2681.2|0
1583992800000|2020-03-12 06:00:00|2690.7|2684.7|2684.7|2678.7|2690.7|2684.7|2684.7|2678.7|0
1583993100000|2020-03-12 06:05:00|2685.2|2679.2|2683.7|2677.7|2685.2|2679.2|2683.2|2677.2|0
1583993400000|2020-03-12 06:10:00|2684.2|2678.2|2679.7|2673.7|2685.2|2679.2|2679.7|2673.7|0
1583993700000|2020-03-12 06:15:00|2680.2|2674.2|2680.7|2674.7|2683.7|2677.7|2679.2|2673.2|0
1583994000000|2020-03-12 06:20:00|2681.2|2675.2|2676.2|2670.2|2682.2|2676.2|2676.2|2670.2|0
1583994300000|2020-03-12 06:25:00|2675.2|2669.2|2677.2|2671.2|2677.2|2671.2|2674.2|2668.2|0
1583994600000|2020-03-12 06:30:00|2676.2|2670.2|2676.7|2670.7|2677.2|2671.2|2674.7|2668.7|0
1583994900000|2020-03-12 06:35:00|2676.2|2670.2|2677.2|2671.2|2677.2|2671.2|2674.2|2668.2|0
1583995200000|2020-03-12 06:40:00|2676.2|2670.2|2673.7|2667.7|2677.2|2671.2|2672.2|2666.2|0
1583995500000|2020-03-12 06:45:00|2674.2|2668.2|2677.2|2671.2|2677.2|2671.2|2673.2|2667.2|0
1583995800000|2020-03-12 06:50:00|2680.2|2674.2|2681.2|2675.2|2681.2|2675.2|2678.2|2672.2|0
1583996100000|2020-03-12 06:55:00|2681.7|2675.7|2681.7|2675.7|2683.2|2677.2|2680.2|2674.2|0
1583996400000|2020-03-12 07:00:00|2682.2|2676.2|2687.2|2681.2|2687.2|2681.2|2681.2|2675.2|0
1583996700000|2020-03-12 07:05:00|2688.7|2682.7|2689.2|2683.2|2690.2|2684.2|2686.7|2680.7|0
1583997000000|2020-03-12 07:10:00|2688.7|2682.7|2694.2|2688.2|2696.2|2690.2|2687.2|2681.2|0
1583997300000|2020-03-12 07:15:00|2693.7|2687.7|2689.7|2683.7|2694.2|2688.2|2688.2|2682.2|0
1583997600000|2020-03-12 07:20:00|2689.2|2683.2|2684.7|2678.7|2689.7|2683.7|2683.7|2677.7|0
1583997900000|2020-03-12 07:25:00|2684.2|2678.2|2682.7|2676.7|2684.2|2678.2|2682.2|2676.2|0
1583998200000|2020-03-12 07:30:00|2682.2|2676.2|2684.7|2678.7|2686.2|2680.2|2682.2|2676.2|0
1583998500000|2020-03-12 07:35:00|2684.2|2678.2|2684.7|2678.7|2687.2|2681.2|2683.2|2677.2|0
1583998800000|2020-03-12 07:40:00|2685.2|2679.2|2684.2|2678.2|2686.2|2680.2|2683.7|2677.7|0
1583999100000|2020-03-12 07:45:00|2684.7|2678.7|2688.2|2682.2|2689.2|2683.2|2684.7|2678.7|0
1583999400000|2020-03-12 07:50:00|2687.7|2681.7|2685.7|2679.7|2689.2|2683.2|2685.2|2679.2|0
1583999700000|2020-03-12 07:55:00|2686.2|2680.2|2687.2|2681.2|2689.2|2683.2|2685.7|2679.7|0
1584000000000|2020-03-12 08:00:00|2687.7|2681.7|2689.7|2683.7|2690.7|2684.7|2686.7|2680.7|0
1584000300000|2020-03-12 08:05:00|2689.3|2683.3|2688.2|2682.2|2692.2|2686.2|2688.2|2682.2|0
1584000600000|2020-03-12 08:10:00|2688.7|2682.7|2691.2|2685.2|2691.2|2685.2|2687.2|2681.2|0
1584000900000|2020-03-12 08:15:00|2690.7|2684.7|2691.8|2685.8|2694.3|2688.3|2690.7|2684.7|0
1584001200000|2020-03-12 08:20:00|2692.3|2686.3|2689.8|2683.8|2692.3|2686.3|2689.3|2683.3|0
1584001500000|2020-03-12 08:25:00|2690.3|2684.3|2685.3|2679.3|2690.8|2684.8|2685.3|2679.3|0
1584001800000|2020-03-12 08:30:00|2684.3|2678.3|2676.3|2670.3|2684.8|2678.8|2676.3|2670.3|0
1584002100000|2020-03-12 08:35:00|2676.7|2670.7|2677.3|2671.3|2678.8|2672.8|2676.3|2670.3|0
1584002400000|2020-03-12 08:40:00|2677.8|2671.8|2680.8|2674.8|2682.8|2676.8|2677.8|2671.8|0
1584002700000|2020-03-12 08:45:00|2680.3|2674.3|2682.3|2676.3|2682.3|2676.3|2679.3|2673.3|0
1584003000000|2020-03-12 08:50:00|2682.8|2676.8|2684.3|2678.3|2685.8|2679.8|2681.8|2675.8|0
1584003300000|2020-03-12 08:55:00|2684.8|2678.8|2680.3|2674.3|2686.3|2680.3|2680.3|2674.3|0
1584003600000|2020-03-12 09:00:00|2679.8|2673.8|2678.3|2672.3|2680.8|2674.8|2677.3|2671.3|0
1584003900000|2020-03-12 09:05:00|2677.8|2671.8|2677.3|2671.3|2678.3|2672.3|2675.8|2669.8|0
1584004200000|2020-03-12 09:10:00|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2675.8|2669.8|0
1584004500000|2020-03-12 09:15:00|2678.3|2672.3|2684.8|2678.8|2686.3|2680.3|2677.3|2671.3|0
1584004800000|2020-03-12 09:20:00|2683.8|2677.8|2687.3|2681.3|2687.3|2681.3|2682.3|2676.3|0
1584005100000|2020-03-12 09:25:00|2686.8|2680.8|2685.3|2679.3|2689.3|2683.3|2685.3|2679.3|0
1584005400000|2020-03-12 09:30:00|2686.3|2680.3|2684.8|2678.8|2687.3|2681.3|2684.3|2678.3|0
1584005700000|2020-03-12 09:35:00|2684.3|2678.3|2682.8|2676.8|2684.3|2678.3|2681.3|2675.3|0
1584006000000|2020-03-12 09:40:00|2682.3|2676.3|2684.3|2678.3|2684.3|2678.3|2682.3|2676.3|0
1584006300000|2020-03-12 09:45:00|2686.3|2680.3|2695.3|2689.3|2695.3|2689.3|2686.3|2680.3|0
1584006600000|2020-03-12 09:50:00|2696.3|2690.3|2694.8|2688.8|2696.3|2690.3|2693.3|2687.3|0
1584006900000|2020-03-12 09:55:00|2695.3|2689.3|2685.3|2679.3|2695.3|2689.3|2683.3|2677.3|0
1584007200000|2020-03-12 10:00:00|2684.3|2678.3|2686.8|2680.8|2688.3|2682.3|2684.3|2678.3|0
1584007500000|2020-03-12 10:05:00|2687.3|2681.3|2687.3|2681.3|2688.3|2682.3|2686.3|2680.3|0
1584007800000|2020-03-12 10:10:00|2687.8|2681.8|2684.8|2678.8|2688.3|2682.3|2683.3|2677.3|0
1584008100000|2020-03-12 10:15:00|2685.3|2679.3|2683.3|2677.3|2685.3|2679.3|2683.3|2677.3|0
1584008400000|2020-03-12 10:20:00|2683.8|2677.8|2684.3|2678.3|2684.3|2678.3|2682.3|2676.3|0
1584008700000|2020-03-12 10:25:00|2683.3|2677.3|2687.3|2681.3|2687.3|2681.3|2681.3|2675.3|0
1584009000000|2020-03-12 10:30:00|2686.3|2680.3|2685.3|2679.3|2686.3|2680.3|2683.8|2677.8|0
1584009300000|2020-03-12 10:35:00|2684.8|2678.8|2685.8|2679.8|2685.8|2679.8|2684.3|2678.3|0
1584009600000|2020-03-12 10:40:00|2686.3|2680.3|2689.3|2683.3|2689.3|2683.3|2686.3|2680.3|0
1584009900000|2020-03-12 10:45:00|2690.3|2684.3|2688.3|2682.3|2690.8|2684.8|2687.3|2681.3|0
1584010200000|2020-03-12 10:50:00|2687.3|2681.3|2688.3|2682.3|2689.3|2683.3|2686.3|2680.3|0
1584010500000|2020-03-12 10:55:00|2687.8|2681.8|2685.3|2679.3|2687.8|2681.8|2684.3|2678.3|0
1584010800000|2020-03-12 11:00:00|2686.3|2680.3|2685.3|2679.3|2688.3|2682.3|2685.3|2679.3|0
1584011100000|2020-03-12 11:05:00|2684.8|2678.8|2682.8|2676.8|2685.3|2679.3|2682.8|2676.8|0
1584011400000|2020-03-12 11:10:00|2682.3|2676.3|2683.8|2677.8|2685.8|2679.8|2682.3|2676.3|0
1584011700000|2020-03-12 11:15:00|2683.3|2677.3|2694.8|2688.8|2695.3|2689.3|2683.3|2677.3|0
1584012000000|2020-03-12 11:20:00|2694.3|2688.3|2691.3|2685.3|2694.8|2688.8|2691.3|2685.3|0
1584012300000|2020-03-12 11:25:00|2690.8|2684.8|2681.3|2675.3|2690.8|2684.8|2680.8|2674.8|0
1584012600000|2020-03-12 11:30:00|2680.3|2674.3|2679.3|2673.3|2681.3|2675.3|2679.3|2673.3|0
1584012900000|2020-03-12 11:35:00|2680.3|2674.3|2678.8|2672.8|2680.3|2674.3|2677.3|2671.3|0
1584013200000|2020-03-12 11:40:00|2678.3|2672.3|2678.3|2672.3|2679.3|2673.3|2677.3|2671.3|0
1584013500000|2020-03-12 11:45:00|2677.8|2671.8|2673.3|2667.3|2678.3|2672.3|2673.3|2667.3|0
1584013800000|2020-03-12 11:50:00|2671.8|2665.8|2671.8|2665.8|2672.3|2666.3|2669.3|2663.3|0
1584014100000|2020-03-12 11:55:00|2672.3|2666.3|2669.3|2663.3|2673.3|2667.3|2668.3|2662.3|0
1584014400000|2020-03-12 12:00:00|2668.8|2662.8|2668.8|2662.8|2671.3|2665.3|2668.3|2662.3|0
1584014700000|2020-03-12 12:05:00|2669.3|2663.3|2667.3|2661.3|2670.3|2664.3|2667.3|2661.3|0
1584015000000|2020-03-12 12:10:00|2667.8|2661.8|2668.8|2662.8|2670.3|2664.3|2667.3|2661.3|0
1584015300000|2020-03-12 12:15:00|2668.3|2662.3|2663.3|2657.3|2669.8|2663.8|2663.3|2657.3|0
1584015600000|2020-03-12 12:20:00|2663.8|2657.8|2663.8|2657.8|2664.3|2658.3|2663.3|2657.3|0
1584015900000|2020-03-12 12:25:00|2663.3|2657.3|2657.8|2651.8|2664.3|2658.3|2656.3|2650.3|0
1584016200000|2020-03-12 12:30:00|2658.3|2652.3|2657.8|2651.8|2661.8|2655.8|2656.3|2650.3|0
1584016500000|2020-03-12 12:35:00|2658.3|2652.3|2662.8|2656.8|2665.3|2659.3|2658.3|2652.3|0
1584016800000|2020-03-12 12:40:00|2661.8|2655.8|2659.8|2653.8|2663.8|2657.8|2657.8|2651.8|0
1584019800000|2020-03-12 13:30:00|2655.3|2649.3|2666.3|2660.3|2667.8|2661.8|2636.3|2630.3|0
1584020100000|2020-03-12 13:35:00|2665.8|2659.8|2651.3|2645.3|2668.3|2662.3|2643.3|2637.3|0
1584020400000|2020-03-12 13:40:00|2650.3|2644.3|2654.3|2648.3|2654.3|2648.3|2643.3|2637.3|0
1584020700000|2020-03-12 13:45:00|2653.3|2647.3|2647.3|2641.3|2657.3|2651.3|2647.3|2641.3|0
1584021000000|2020-03-12 13:50:00|2646.3|2640.3|2631.3|2625.3|2648.3|2642.3|2630.3|2624.3|0
1584021300000|2020-03-12 13:55:00|2631.8|2625.8|2652.3|2646.3|2653.8|2647.8|2631.3|2625.3|0
1584021600000|2020-03-12 14:00:00|2652.8|2646.8|2662.3|2656.3|2664.3|2658.3|2649.3|2643.3|0
1584021900000|2020-03-12 14:05:00|2661.3|2655.3|2666.3|2660.3|2670.8|2664.8|2651.8|2645.8|0
1584022200000|2020-03-12 14:10:00|2665.8|2659.8|2665.3|2659.3|2667.3|2661.3|2659.3|2653.3|0
1584022500000|2020-03-12 14:15:00|2664.8|2658.8|2667.3|2661.3|2667.3|2661.3|2659.3|2653.3|0
1584022800000|2020-03-12 14:20:00|2666.3|2660.3|2663.3|2657.3|2669.3|2663.3|2656.3|2650.3|0
1584023100000|2020-03-12 14:25:00|2664.3|2658.3|2652.3|2646.3|2665.3|2659.3|2650.8|2644.8|0
1584023400000|2020-03-12 14:30:00|2651.8|2645.8|2650.3|2644.3|2656.8|2650.8|2648.8|2642.8|0
1584023700000|2020-03-12 14:35:00|2650.8|2644.8|2658.4|2652.4|2661.3|2655.3|2650.8|2644.8|0
1584024000000|2020-03-12 14:40:00|2658.9|2652.9|2658.4|2652.4|2662.4|2656.4|2653.4|2647.4|0
1584024300000|2020-03-12 14:45:00|2658.9|2652.9|2665.4|2659.4|2666.4|2660.4|2658.9|2652.9|0
1584024600000|2020-03-12 14:50:00|2666.4|2660.4|2662.4|2656.4|2666.4|2660.4|2658.4|2652.4|0
1584024900000|2020-03-12 14:55:00|2661.9|2655.9|2669.4|2663.4|2670.4|2664.4|2661.4|2655.4|0
1584025200000|2020-03-12 15:00:00|2668.4|2662.4|2666.4|2660.4|2670.4|2664.4|2664.4|2658.4|0
1584025500000|2020-03-12 15:05:00|2665.4|2659.4|2663.4|2657.4|2667.4|2661.4|2662.4|2656.4|0
1584025800000|2020-03-12 15:10:00|2662.4|2656.4|2653.4|2647.4|2663.4|2657.4|2652.4|2646.4|0
1584026100000|2020-03-12 15:15:00|2652.4|2646.4|2652.9|2646.9|2653.4|2647.4|2647.4|2641.4|0
1584026400000|2020-03-12 15:20:00|2652.4|2646.4|2652.4|2646.4|2657.4|2651.4|2651.4|2645.4|0
1584026700000|2020-03-12 15:25:00|2651.4|2645.4|2652.4|2646.4|2653.4|2647.4|2650.4|2644.4|0
1584027000000|2020-03-12 15:30:00|2651.4|2645.4|2651.4|2645.4|2653.4|2647.4|2651.4|2645.4|0
1584027300000|2020-03-12 15:35:00|2652.4|2646.4|2650.4|2644.4|2653.4|2647.4|2648.4|2642.4|0
1584027600000|2020-03-12 15:40:00|2651.4|2645.4|2659.4|2653.4|2661.4|2655.4|2651.4|2645.4|0
1584027900000|2020-03-12 15:45:00|2658.4|2652.4|2649.4|2643.4|2658.4|2652.4|2648.4|2642.4|0
1584028200000|2020-03-12 15:50:00|2648.4|2642.4|2648.9|2642.9|2651.9|2645.9|2647.4|2641.4|0
1584028500000|2020-03-12 15:55:00|2649.4|2643.4|2646.9|2640.9|2650.9|2644.9|2645.4|2639.4|0
1584028800000|2020-03-12 16:00:00|2646.4|2640.4|2646.4|2640.4|2646.9|2640.9|2644.4|2638.4|0
1584029100000|2020-03-12 16:05:00|2645.9|2639.9|2642.4|2636.4|2645.9|2639.9|2640.4|2634.4|0
1584029400000|2020-03-12 16:10:00|2643.4|2637.4|2647.4|2641.4|2649.4|2643.4|2642.4|2636.4|0
1584029700000|2020-03-12 16:15:00|2646.4|2640.4|2644.4|2638.4|2647.4|2641.4|2643.4|2637.4|0
1584030000000|2020-03-12 16:20:00|2643.9|2637.9|2650.9|2644.9|2651.4|2645.4|2643.9|2637.9|0
1584030300000|2020-03-12 16:25:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2646.9|2640.9|0
1584030600000|2020-03-12 16:30:00|2649.9|2643.9|2643.4|2637.4|2650.4|2644.4|2643.4|2637.4|0
1584030900000|2020-03-12 16:35:00|2642.4|2636.4|2642.4|2636.4|2644.4|2638.4|2642.4|2636.4|0
1584031200000|2020-03-12 16:40:00|2641.9|2635.9|2638.4|2632.4|2641.9|2635.9|2636.4|2630.4|0
1584031500000|2020-03-12 16:45:00|2637.9|2631.9|2637.9|2631.9|2639.9|2633.9|2637.4|2631.4|0
1584031800000|2020-03-12 16:50:00|2637.4|2631.4|2647.4|2641.4|2649.4|2643.4|2637.4|2631.4|0
1584032100000|2020-03-12 16:55:00|2647.9|2641.9|2656.4|2650.4|2656.4|2650.4|2643.9|2637.9|0
1584032400000|2020-03-12 17:00:00|2657.4|2651.4|2667.4|2661.4|2668.4|2662.4|2650.9|2644.9|0
1584032700000|2020-03-12 17:05:00|2668.4|2662.4|2671.4|2665.4|2676.4|2670.4|2665.9|2659.9|0
1584033000000|2020-03-12 17:10:00|2670.4|2664.4|2661.9|2655.9|2673.4|2667.4|2657.4|2651.4|0
1584033300000|2020-03-12 17:15:00|2661.4|2655.4|2657.4|2651.4|2665.4|2659.4|2656.4|2650.4|0
1584033600000|2020-03-12 17:20:00|2656.4|2650.4|2658.4|2652.4|2662.4|2656.4|2654.9|2648.9|0
1584033900000|2020-03-12 17:25:00|2657.4|2651.4|2656.4|2650.4|2660.4|2654.4|2652.4|2646.4|0
1584034200000|2020-03-12 17:30:00|2657.4|2651.4|2655.4|2649.4|2664.4|2658.4|2653.9|2647.9|0
1584034500000|2020-03-12 17:35:00|2654.4|2648.4|2647.4|2641.4|2656.4|2650.4|2646.4|2640.4|0
1584034800000|2020-03-12 17:40:00|2646.9|2640.9|2645.4|2639.4|2650.4|2644.4|2643.4|2637.4|0
1584035100000|2020-03-12 17:45:00|2646.4|2640.4|2653.4|2647.4|2655.4|2649.4|2643.4|2637.4|0
1584035400000|2020-03-12 17:50:00|2652.4|2646.4|2648.9|2642.9|2652.4|2646.4|2646.4|2640.4|0
1584035700000|2020-03-12 17:55:00|2648.4|2642.4|2649.4|2643.4|2651.4|2645.4|2646.4|2640.4|0
1584036000000|2020-03-12 18:00:00|2648.4|2642.4|2644.4|2638.4|2649.4|2643.4|2643.4|2637.4|0
1584036300000|2020-03-12 18:05:00|2645.4|2639.4|2649.4|2643.4|2651.4|2645.4|2644.4|2638.4|0
1584036600000|2020-03-12 18:10:00|2651.4|2645.4|2641.4|2635.4|2651.4|2645.4|2639.4|2633.4|0
1584036900000|2020-03-12 18:15:00|2641.9|2635.9|2629.4|2623.4|2642.4|2636.4|2628.4|2622.4|0
1584057600000|2020-03-13 00:00:00|2622|2616|2625|2619|2630.5|2624.5|2621.5|2615.5|0
1584057900000|2020-03-13 00:05:00|2625.5|2619.5|2623.5|2617.5|2629|2623|2623|2617|0
1584058200000|2020-03-13 00:10:00|2624|2618|2626.5|2620.5|2626.5|2620.5|2624|2618|0
1584058500000|2020-03-13 00:15:00|2627|2621|2625.5|2619.5|2628.5|2622.5|2625.5|2619.5|0
1584058800000|2020-03-13 00:20:00|2626|2620|2635|2629|2635.5|2629.5|2625.5|2619.5|0
1584059100000|2020-03-13 00:25:00|2635.5|2629.5|2634.5|2628.5|2636.5|2630.5|2633.5|2627.5|0
1584059400000|2020-03-13 00:30:00|2636|2630|2625|2619|2636|2630|2625|2619|0
1584059700000|2020-03-13 00:35:00|2625.5|2619.5|2626|2620|2626.5|2620.5|2624.5|2618.5|0
1584060000000|2020-03-13 00:40:00|2625.5|2619.5|2625|2619|2626|2620|2623.5|2617.5|0
1584060300000|2020-03-13 00:45:00|2624|2618|2628|2622|2628|2622|2623.5|2617.5|0
1584060600000|2020-03-13 00:50:00|2627.5|2621.5|2624.5|2618.5|2627.5|2621.5|2624.5|2618.5|0
1584060900000|2020-03-13 00:55:00|2625|2619|2624.5|2618.5|2625.5|2619.5|2623.5|2617.5|0
1584061200000|2020-03-13 01:00:00|2622.5|2616.5|2595|2589|2622.5|2616.5|2592.5|2586.5|0
1584061500000|2020-03-13 01:05:00|2595.5|2589.5|2596|2590|2600.5|2594.5|2593.5|2587.5|0
1584061800000|2020-03-13 01:10:00|2596.5|2590.5|2590.5|2584.5|2601|2595|2590.5|2584.5|0
1584062100000|2020-03-13 01:15:00|2589|2583|2581|2575|2594|2588|2580.5|2574.5|0
1584062400000|2020-03-13 01:20:00|2580.5|2574.5|2590.5|2584.5|2593|2587|2579.5|2573.5|4
1584062700000|2020-03-13 01:25:00|2591.5|2585.5|2586.5|2580.5|2594.5|2588.5|2585.5|2579.5|0
1584063000000|2020-03-13 01:30:00|2587|2581|2590|2584|2596.5|2590.5|2587|2581|0
1584063300000|2020-03-13 01:35:00|2589.5|2583.5|2585|2579|2591|2585|2584.5|2578.5|0
1584063600000|2020-03-13 01:40:00|2584.5|2578.5|2580|2574|2588.5|2582.5|2578|2572|0
1584063900000|2020-03-13 01:45:00|2580.5|2574.5|2580|2574|2585|2579|2578.5|2572.5|0
1584064200000|2020-03-13 01:50:00|2579.6|2573.6|2576.6|2570.6|2579.6|2573.6|2576.6|2570.6|0
1584064500000|2020-03-13 01:55:00|2575.1|2569.1|2571.1|2565.1|2575.1|2569.1|2570.1|2564.1|0
1584064800000|2020-03-13 02:00:00|2570.6|2564.6|2573.6|2567.6|2575.6|2569.6|2568.6|2562.6|0
1584065100000|2020-03-13 02:05:00|2573.1|2567.1|2570.6|2564.6|2573.6|2567.6|2568.1|2562.1|0
1584065400000|2020-03-13 02:10:00|2571.1|2565.1|2572.6|2566.6|2572.6|2566.6|2570.1|2564.1|0
1584065700000|2020-03-13 02:15:00|2571.6|2565.6|2572.6|2566.6|2572.6|2566.6|2571.1|2565.1|0
1584066000000|2020-03-13 02:20:00|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2569.6|2563.6|0
1584066300000|2020-03-13 02:25:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|0
1584066600000|2020-03-13 02:30:00|2574.6|2568.6|2577.1|2571.1|2578.6|2572.6|2574.6|2568.6|0
1584066900000|2020-03-13 02:35:00|2576.6|2570.6|2583.1|2577.1|2584.6|2578.6|2576.6|2570.6|0
1584067200000|2020-03-13 02:40:00|2582.6|2576.6|2581.1|2575.1|2583.6|2577.6|2579.1|2573.1|0
1584067500000|2020-03-13 02:45:00|2581.6|2575.6|2582.1|2576.1|2583.6|2577.6|2579.6|2573.6|0
1584067800000|2020-03-13 02:50:00|2582.6|2576.6|2585.6|2579.6|2587.6|2581.6|2582.6|2576.6|0
1584068100000|2020-03-13 02:55:00|2585.1|2579.1|2590.6|2584.6|2590.6|2584.6|2584.6|2578.6|0
1584068400000|2020-03-13 03:00:00|2590.1|2584.1|2588.6|2582.6|2590.6|2584.6|2585.6|2579.6|0
1584068700000|2020-03-13 03:05:00|2588.1|2582.1|2585.6|2579.6|2588.6|2582.6|2583.6|2577.6|0
1584069000000|2020-03-13 03:10:00|2586.1|2580.1|2587.1|2581.1|2587.6|2581.6|2585.1|2579.1|0
1584069300000|2020-03-13 03:15:00|2587.6|2581.6|2589.1|2583.1|2590.1|2584.1|2586.6|2580.6|0
1584069600000|2020-03-13 03:20:00|2590.1|2584.1|2587.6|2581.6|2591.6|2585.6|2586.1|2580.1|0
1584069900000|2020-03-13 03:25:00|2587.1|2581.1|2587.6|2581.6|2589.1|2583.1|2586.6|2580.6|0
1584070200000|2020-03-13 03:30:00|2588.1|2582.1|2589.1|2583.1|2591.6|2585.6|2588.1|2582.1|0
1584070500000|2020-03-13 03:35:00|2589.6|2583.6|2591.1|2585.1|2592.6|2586.6|2589.6|2583.6|0
1584070800000|2020-03-13 03:40:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2589.1|2583.1|0
1584071100000|2020-03-13 03:45:00|2592.6|2586.6|2591.1|2585.1|2594.1|2588.1|2591.1|2585.1|0
1584071400000|2020-03-13 03:50:00|2591.6|2585.6|2590.1|2584.1|2593.1|2587.1|2589.6|2583.6|0
1584071700000|2020-03-13 03:55:00|2590.6|2584.6|2588.1|2582.1|2591.6|2585.6|2587.6|2581.6|0
1584072000000|2020-03-13 04:00:00|2588.6|2582.6|2588.1|2582.1|2589.1|2583.1|2585.6|2579.6|0
1584072300000|2020-03-13 04:05:00|2587.6|2581.6|2587.6|2581.6|2589.6|2583.6|2587.1|2581.1|0
1584072600000|2020-03-13 04:10:00|2587.1|2581.1|2586.1|2580.1|2587.6|2581.6|2583.6|2577.6|0
1584072900000|2020-03-13 04:15:00|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2584.1|2578.1|0
1584073200000|2020-03-13 04:20:00|2586.6|2580.6|2590.1|2584.1|2590.1|2584.1|2586.1|2580.1|0
1584073500000|2020-03-13 04:25:00|2590.6|2584.6|2589.1|2583.1|2590.6|2584.6|2588.6|2582.6|0
1584073800000|2020-03-13 04:30:00|2588.6|2582.6|2594.1|2588.1|2594.6|2588.6|2588.1|2582.1|0
1584074100000|2020-03-13 04:35:00|2594.6|2588.6|2599.6|2593.6|2601.6|2595.6|2594.6|2588.6|0
1584074400000|2020-03-13 04:40:00|2600.6|2594.6|2605.6|2599.6|2606.6|2600.6|2600.6|2594.6|0
1584074700000|2020-03-13 04:45:00|2604.1|2598.1|2603.1|2597.1|2606.6|2600.6|2600.6|2594.6|0
1584075000000|2020-03-13 04:50:00|2602.6|2596.6|2605.6|2599.6|2606.1|2600.1|2602.1|2596.1|0
1584075300000|2020-03-13 04:55:00|2606.1|2600.1|2609.6|2603.6|2610.6|2604.6|2606.1|2600.1|0
1584075600000|2020-03-13 05:00:00|2610.1|2604.1|2625.1|2619.1|2625.6|2619.6|2610.1|2604.1|0
1584075900000|2020-03-13 05:05:00|2625.6|2619.6|2615.1|2609.1|2631.1|2625.1|2614.6|2608.6|0
1584076200000|2020-03-13 05:10:00|2614.6|2608.6|2622.1|2616.1|2624.6|2618.6|2613.6|2607.6|0
1584076500000|2020-03-13 05:15:00|2621.6|2615.6|2632.6|2626.6|2632.6|2626.6|2620.6|2614.6|0
1584076800000|2020-03-13 05:20:00|2633.6|2627.6|2622.1|2616.1|2634.6|2628.6|2622.1|2616.1|0
1584077100000|2020-03-13 05:25:00|2623.1|2617.1|2619.1|2613.1|2624.6|2618.6|2619.1|2613.1|0
1584077400000|2020-03-13 05:30:00|2620.1|2614.1|2634.6|2628.6|2637.1|2631.1|2620.1|2614.1|0
1584077700000|2020-03-13 05:35:00|2635.1|2629.1|2642.1|2636.1|2644.1|2638.1|2630.6|2624.6|0
1584078000000|2020-03-13 05:40:00|2641.6|2635.6|2631.1|2625.1|2641.6|2635.6|2629.6|2623.6|0
1584078300000|2020-03-13 05:45:00|2630.7|2624.7|2621.2|2615.2|2630.7|2624.7|2619.1|2613.1|0
1584078600000|2020-03-13 05:50:00|2620.7|2614.7|2630.2|2624.2|2631.7|2625.7|2620.7|2614.7|0
1584078900000|2020-03-13 05:55:00|2631.2|2625.2|2625.7|2619.7|2631.2|2625.2|2624.2|2618.2|0
1584079200000|2020-03-13 06:00:00|2625.2|2619.2|2620.2|2614.2|2628.7|2622.7|2619.7|2613.7|0
1584079500000|2020-03-13 06:05:00|2620.7|2614.7|2626.7|2620.7|2627.2|2621.2|2617.7|2611.7|0
1584079800000|2020-03-13 06:10:00|2625.7|2619.7|2623.2|2617.2|2626.2|2620.2|2619.2|2613.2|0
1584080100000|2020-03-13 06:15:00|2623.7|2617.7|2625.7|2619.7|2626.7|2620.7|2621.7|2615.7|0
1584080400000|2020-03-13 06:20:00|2625.2|2619.2|2637.2|2631.2|2638.2|2632.2|2624.7|2618.7|0
1584080700000|2020-03-13 06:25:00|2636.7|2630.7|2643.2|2637.2|2648.7|2642.7|2636.2|2630.2|0
1584081000000|2020-03-13 06:30:00|2643.7|2637.7|2646.7|2640.7|2648.2|2642.2|2639.7|2633.7|0
1584081300000|2020-03-13 06:35:00|2644.2|2638.2|2646.7|2640.7|2646.7|2640.7|2642.7|2636.7|0
1584081600000|2020-03-13 06:40:00|2648.7|2642.7|2657.2|2651.2|2657.7|2651.7|2646.7|2640.7|0
1584081900000|2020-03-13 06:45:00|2657.7|2651.7|2653.2|2647.2|2657.7|2651.7|2647.7|2641.7|0
1584082200000|2020-03-13 06:50:00|2652.7|2646.7|2650.7|2644.7|2655.7|2649.7|2648.2|2642.2|0
1584082500000|2020-03-13 06:55:00|2651.7|2645.7|2647.2|2641.2|2652.2|2646.2|2646.7|2640.7|0
1584082800000|2020-03-13 07:00:00|2647.7|2641.7|2643.7|2637.7|2647.7|2641.7|2643.2|2637.2|0
1584083100000|2020-03-13 07:05:00|2644.2|2638.2|2641.7|2635.7|2644.7|2638.7|2639.2|2633.2|0
1584083400000|2020-03-13 07:10:00|2640.7|2634.7|2639.2|2633.2|2644.7|2638.7|2637.7|2631.7|0
1584083700000|2020-03-13 07:15:00|2639.7|2633.7|2646.2|2640.2|2647.7|2641.7|2639.7|2633.7|0
1584084000000|2020-03-13 07:20:00|2647.2|2641.2|2647.2|2641.2|2649.2|2643.2|2646.2|2640.2|0
1584084300000|2020-03-13 07:25:00|2647.7|2641.7|2653.2|2647.2|2654.2|2648.2|2645.2|2639.2|0
1584084600000|2020-03-13 07:30:00|2654.2|2648.2|2655.2|2649.2|2656.7|2650.7|2651.2|2645.2|0
1584084900000|2020-03-13 07:35:00|2656.2|2650.2|2670.7|2664.7|2670.7|2664.7|2655.2|2649.2|0
1584085200000|2020-03-13 07:40:00|2669.7|2663.7|2666.7|2660.7|2670.7|2664.7|2664.2|2658.2|0
1584085500000|2020-03-13 07:45:00|2666.2|2660.2|2668.2|2662.2|2669.2|2663.2|2665.7|2659.7|0
1584085800000|2020-03-13 07:50:00|2667.7|2661.7|2668.7|2662.7|2668.7|2662.7|2661.7|2655.7|0
1584086100000|2020-03-13 07:55:00|2669.2|2663.2|2673.7|2667.7|2676.2|2670.2|2668.7|2662.7|0
1584086400000|2020-03-13 08:00:00|2674.2|2668.2|2681.7|2675.7|2681.7|2675.7|2673.7|2667.7|0
1584086700000|2020-03-13 08:05:00|2681.2|2675.2|2670.2|2664.2|2681.7|2675.7|2670.2|2664.2|0
1584087000000|2020-03-13 08:10:00|2669.7|2663.7|2666.7|2660.7|2674.2|2668.2|2663.7|2657.7|0
1584087300000|2020-03-13 08:15:00|2667.2|2661.2|2663.7|2657.7|2669.2|2663.2|2663.7|2657.7|0
1584087600000|2020-03-13 08:20:00|2664.7|2658.7|2663.7|2657.7|2669.2|2663.2|2662.2|2656.2|0
1584087900000|2020-03-13 08:25:00|2662.7|2656.7|2663.2|2657.2|2664.2|2658.2|2660.2|2654.2|0
1584088200000|2020-03-13 08:30:00|2662.7|2656.7|2663.7|2657.7|2669.7|2663.7|2658.7|2652.7|0
1584088500000|2020-03-13 08:35:00|2663.2|2657.2|2663.7|2657.7|2667.2|2661.2|2662.7|2656.7|0
1584088800000|2020-03-13 08:40:00|2662.7|2656.7|2660.7|2654.7|2662.7|2656.7|2658.7|2652.7|0
1584089100000|2020-03-13 08:45:00|2660.2|2654.2|2655.2|2649.2|2661.7|2655.7|2654.7|2648.7|0
1584089400000|2020-03-13 08:50:00|2655.7|2649.7|2655.7|2649.7|2659.7|2653.7|2655.2|2649.2|0
1584089700000|2020-03-13 08:55:00|2656.2|2650.2|2657.7|2651.7|2660.2|2654.2|2655.7|2649.7|0
1584090000000|2020-03-13 09:00:00|2657.2|2651.2|2662.2|2656.2|2663.7|2657.7|2656.7|2650.7|0
1584090300000|2020-03-13 09:05:00|2661.7|2655.7|2661.2|2655.2|2664.7|2658.7|2659.7|2653.7|0
1584090600000|2020-03-13 09:10:00|2661.7|2655.7|2664.7|2658.7|2666.7|2660.7|2659.7|2653.7|0
1584090900000|2020-03-13 09:15:00|2665.2|2659.2|2669.7|2663.7|2672.7|2666.7|2664.2|2658.2|0
1584091200000|2020-03-13 09:20:00|2669.2|2663.2|2673.7|2667.7|2675.2|2669.2|2666.7|2660.7|0
1584091500000|2020-03-13 09:25:00|2674.2|2668.2|2671.2|2665.2|2676.7|2670.7|2670.7|2664.7|0
1584091800000|2020-03-13 09:30:00|2671.7|2665.7|2671.7|2665.7|2674.2|2668.2|2668.2|2662.2|0
1584092100000|2020-03-13 09:35:00|2672.2|2666.2|2671.2|2665.2|2675.2|2669.2|2670.7|2664.7|0
1584092400000|2020-03-13 09:40:00|2670.7|2664.7|2675.7|2669.7|2675.7|2669.7|2670.7|2664.7|0
1584092700000|2020-03-13 09:45:00|2675.2|2669.2|2676.7|2670.7|2678.7|2672.7|2675.2|2669.2|0
1584093000000|2020-03-13 09:50:00|2675.7|2669.7|2673.7|2667.7|2678.7|2672.7|2673.7|2667.7|0
1584093300000|2020-03-13 09:55:00|2674.7|2668.7|2672.8|2666.8|2679.7|2673.7|2672.3|2666.3|0
1584093600000|2020-03-13 10:00:00|2672.3|2666.3|2676.3|2670.3|2677.7|2671.7|2671.8|2665.8|0
1584093900000|2020-03-13 10:05:00|2676.2|2670.2|2676.3|2670.3|2677.8|2671.8|2671.8|2665.8|0
1584094200000|2020-03-13 10:10:00|2675.8|2669.8|2672.8|2666.8|2677.8|2671.8|2672.8|2666.8|0
1584094500000|2020-03-13 10:15:00|2673.3|2667.3|2687.8|2681.8|2687.8|2681.8|2673.3|2667.3|0
1584094800000|2020-03-13 10:20:00|2688.8|2682.8|2683.8|2677.8|2689.8|2683.8|2681.3|2675.3|0
1584095100000|2020-03-13 10:25:00|2683.3|2677.3|2681.3|2675.3|2683.3|2677.3|2678.8|2672.8|0
1584095400000|2020-03-13 10:30:00|2680.8|2674.8|2683.8|2677.8|2686.8|2680.8|2680.3|2674.3|0
1584095700000|2020-03-13 10:35:00|2682.8|2676.8|2679.3|2673.3|2684.8|2678.8|2678.8|2672.8|0
1584096000000|2020-03-13 10:40:00|2679.8|2673.8|2681.8|2675.8|2683.8|2677.8|2679.8|2673.8|0
1584096300000|2020-03-13 10:45:00|2680.8|2674.8|2678.8|2672.8|2682.8|2676.8|2676.8|2670.8|0
1584096600000|2020-03-13 10:50:00|2679.8|2673.8|2683.3|2677.3|2683.3|2677.3|2678.3|2672.3|0
1584096900000|2020-03-13 10:55:00|2683.8|2677.8|2684.8|2678.8|2686.3|2680.3|2682.8|2676.8|0
1584097200000|2020-03-13 11:00:00|2683.8|2677.8|2687.3|2681.3|2687.8|2681.8|2681.8|2675.8|0
1584097500000|2020-03-13 11:05:00|2686.8|2680.8|2689.8|2683.8|2689.8|2683.8|2686.3|2680.3|0
1584097800000|2020-03-13 11:10:00|2690.3|2684.3|2690.8|2684.8|2692.8|2686.8|2688.8|2682.8|0
1584098100000|2020-03-13 11:15:00|2691.8|2685.8|2685.8|2679.8|2696.8|2690.8|2685.8|2679.8|0
1584098400000|2020-03-13 11:20:00|2686.3|2680.3|2687.8|2681.8|2690.3|2684.3|2685.3|2679.3|0
1584098700000|2020-03-13 11:25:00|2687.3|2681.3|2684.3|2678.3|2689.3|2683.3|2684.3|2678.3|0
1584099000000|2020-03-13 11:30:00|2684.8|2678.8|2684.3|2678.3|2688.8|2682.8|2684.3|2678.3|0
1584099300000|2020-03-13 11:35:00|2685.3|2679.3|2682.3|2676.3|2685.8|2679.8|2681.8|2675.8|0
1584099600000|2020-03-13 11:40:00|2682.8|2676.8|2681.3|2675.3|2682.8|2676.8|2679.8|2673.8|0
1584099900000|2020-03-13 11:45:00|2680.8|2674.8|2686.3|2680.3|2688.8|2682.8|2680.8|2674.8|0
1584100200000|2020-03-13 11:50:00|2687.3|2681.3|2677.8|2671.8|2688.3|2682.3|2677.8|2671.8|0
1584100500000|2020-03-13 11:55:00|2678.3|2672.3|2678.3|2672.3|2683.3|2677.3|2676.8|2670.8|0
1584100800000|2020-03-13 12:00:00|2677.8|2671.8|2682.3|2676.3|2682.3|2676.3|2677.8|2671.8|0
1584101100000|2020-03-13 12:05:00|2682.8|2676.8|2683.3|2677.3|2684.8|2678.8|2679.8|2673.8|0
1584101400000|2020-03-13 12:10:00|2682.8|2676.8|2688.3|2682.3|2689.8|2683.8|2682.8|2676.8|0
1584101700000|2020-03-13 12:15:00|2688.8|2682.8|2686.8|2680.8|2688.8|2682.8|2684.8|2678.8|0
1584102000000|2020-03-13 12:20:00|2687.8|2681.8|2688.8|2682.8|2688.8|2682.8|2686.8|2680.8|0
1584102300000|2020-03-13 12:25:00|2689.3|2683.3|2694.8|2688.8|2696.8|2690.8|2689.3|2683.3|0
1584102600000|2020-03-13 12:30:00|2693.8|2687.8|2686.8|2680.8|2694.8|2688.8|2686.8|2680.8|0
1584102900000|2020-03-13 12:35:00|2687.3|2681.3|2690.8|2684.8|2692.8|2686.8|2687.3|2681.3|0
1584103200000|2020-03-13 12:40:00|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2688.8|2682.8|0
1584106200000|2020-03-13 13:30:00|2686.8|2680.8|2667.8|2661.8|2686.8|2680.8|2657.8|2651.8|0
1584106500000|2020-03-13 13:35:00|2667.3|2661.3|2669.8|2663.8|2672.8|2666.8|2662.3|2656.3|0
1584106800000|2020-03-13 13:40:00|2668.8|2662.8|2659.8|2653.8|2668.8|2662.8|2658.8|2652.8|0
1584107100000|2020-03-13 13:45:00|2659.3|2653.3|2670.8|2664.8|2674.8|2668.8|2658.8|2652.8|0
1584107400000|2020-03-13 13:50:00|2671.8|2665.8|2661.8|2655.8|2671.8|2665.8|2660.8|2654.8|0
1584107700000|2020-03-13 13:55:00|2661.4|2655.4|2663.8|2657.8|2664.8|2658.8|2658.8|2652.8|0
1584108000000|2020-03-13 14:00:00|2664.8|2658.8|2666.9|2660.9|2670.9|2664.9|2659.8|2653.8|0
1584108300000|2020-03-13 14:05:00|2665.9|2659.9|2670.9|2664.9|2672.9|2666.9|2663.9|2657.9|0
1584108600000|2020-03-13 14:10:00|2669.9|2663.9|2668.9|2662.9|2674.9|2668.9|2665.9|2659.9|1
1584108900000|2020-03-13 14:15:00|2667.9|2661.9|2678.9|2672.9|2679.9|2673.9|2664.9|2658.9|0
1584109200000|2020-03-13 14:20:00|2679.4|2673.4|2682.4|2676.4|2686.9|2680.9|2678.9|2672.9|0
1584109500000|2020-03-13 14:25:00|2681.9|2675.9|2675.9|2669.9|2681.9|2675.9|2667.9|2661.9|0
1584109800000|2020-03-13 14:30:00|2675.4|2669.4|2674.9|2668.9|2677.9|2671.9|2670.9|2664.9|0
1584110100000|2020-03-13 14:35:00|2674.4|2668.4|2666.9|2660.9|2676.9|2670.9|2665.9|2659.9|0
1584110400000|2020-03-13 14:40:00|2665.9|2659.9|2663.9|2657.9|2666.4|2660.4|2660.9|2654.9|1
1584110700000|2020-03-13 14:45:00|2662.9|2656.9|2658.9|2652.9|2664.9|2658.9|2655.9|2649.9|0
1584111000000|2020-03-13 14:50:00|2659.9|2653.9|2656.9|2650.9|2662.9|2656.9|2656.9|2650.9|0
1584111300000|2020-03-13 14:55:00|2655.9|2649.9|2646.9|2640.9|2656.9|2650.9|2644.9|2638.9|0
1584111600000|2020-03-13 15:00:00|2646.4|2640.4|2650.9|2644.9|2651.9|2645.9|2644.9|2638.9|0
1584111900000|2020-03-13 15:05:00|2650.4|2644.4|2639.9|2633.9|2650.9|2644.9|2639.9|2633.9|0
1584112200000|2020-03-13 15:10:00|2640.9|2634.9|2641.9|2635.9|2642.9|2636.9|2633.9|2627.9|0
1584112500000|2020-03-13 15:15:00|2641.4|2635.4|2629.4|2623.4|2643.4|2637.4|2627.9|2621.9|0
1584112800000|2020-03-13 15:20:00|2629.9|2623.9|2628.9|2622.9|2633.9|2627.9|2627.9|2621.9|0
1584113100000|2020-03-13 15:25:00|2629.9|2623.9|2625.9|2619.9|2636.9|2630.9|2625.9|2619.9|0
1584113400000|2020-03-13 15:30:00|2626.4|2620.4|2629.9|2623.9|2636.9|2630.9|2625.9|2619.9|0
1584113700000|2020-03-13 15:35:00|2629.4|2623.4|2623.9|2617.9|2635.9|2629.9|2623.9|2617.9|0
1584114000000|2020-03-13 15:40:00|2624.9|2618.9|2623.9|2617.9|2625.9|2619.9|2621.9|2615.9|0
1584114300000|2020-03-13 15:45:00|2624.4|2618.4|2621.9|2615.9|2630.9|2624.9|2621.4|2615.4|0
1584114600000|2020-03-13 15:50:00|2622.9|2616.9|2634.4|2628.4|2634.9|2628.9|2621.9|2615.9|0
1584114900000|2020-03-13 15:55:00|2634.9|2628.9|2638.9|2632.9|2645.4|2639.4|2632.9|2626.9|0
1584115200000|2020-03-13 16:00:00|2638.4|2632.4|2632.4|2626.4|2640.9|2634.9|2630.4|2624.4|0
1584115500000|2020-03-13 16:05:00|2632.9|2626.9|2641.9|2635.9|2644.4|2638.4|2630.9|2624.9|0
1584115800000|2020-03-13 16:10:00|2640.9|2634.9|2639.9|2633.9|2644.9|2638.9|2635.9|2629.9|0
1584116100000|2020-03-13 16:15:00|2638.9|2632.9|2636.9|2630.9|2638.9|2632.9|2632.9|2626.9|0
1584116400000|2020-03-13 16:20:00|2635.9|2629.9|2632.9|2626.9|2639.9|2633.9|2631.9|2625.9|0
1584116700000|2020-03-13 16:25:00|2632.4|2626.4|2629.9|2623.9|2635.9|2629.9|2629.9|2623.9|0
1584117000000|2020-03-13 16:30:00|2629.4|2623.4|2639.9|2633.9|2640.9|2634.9|2629.4|2623.4|0
1584117300000|2020-03-13 16:35:00|2640.9|2634.9|2635.9|2629.9|2641.9|2635.9|2634.9|2628.9|0
1584117600000|2020-03-13 16:40:00|2634.9|2628.9|2637.9|2631.9|2638.9|2632.9|2633.9|2627.9|0
1584117900000|2020-03-13 16:45:00|2636.9|2630.9|2643.9|2637.9|2644.4|2638.4|2635.9|2629.9|0
1584118200000|2020-03-13 16:50:00|2644.4|2638.4|2638.9|2632.9|2646.9|2640.9|2638.4|2632.4|32
1584118500000|2020-03-13 16:55:00|2639.4|2633.4|2636.9|2630.9|2639.9|2633.9|2632.9|2626.9|7
1584118800000|2020-03-13 17:00:00|2637.9|2631.9|2640.9|2625.9|2644.4|2632.9|2634.9|2625.9|0
1584119100000|2020-03-13 17:05:00|2640.4|2625.4|2639.4|2624.4|2645.4|2630.4|2638.9|2623.9|0
1584119400000|2020-03-13 17:10:00|2638.9|2623.9|2644.9|2629.9|2647.4|2632.4|2637.4|2622.4|0
1584119700000|2020-03-13 17:15:00|2645.4|2630.4|2642.9|2627.9|2646.4|2631.4|2640.4|2625.4|0
1584120000000|2020-03-13 17:20:00|2642.4|2627.4|2640.4|2625.4|2642.4|2627.4|2638.4|2623.4|0
1584120300000|2020-03-13 17:25:00|2640.5|2625.5|2645.4|2630.4|2646.5|2631.5|2640.5|2625.5|0
1584120600000|2020-03-13 17:30:00|2645|2630|2641.4|2626.4|2648.4|2633.4|2641.4|2626.4|0
1584120900000|2020-03-13 17:35:00|2641|2626|2636.5|2621.5|2641.4|2626.4|2633.5|2618.5|0
1584121200000|2020-03-13 17:40:00|2637.5|2622.5|2638.5|2623.5|2640.5|2625.5|2636.5|2621.5|0
1584121500000|2020-03-13 17:45:00|2639.5|2624.5|2639|2624|2642.5|2627.5|2636.5|2621.5|0
1584121800000|2020-03-13 17:50:00|2639.5|2624.5|2641.5|2626.5|2642.5|2627.5|2637.5|2622.5|0
1584122100000|2020-03-13 17:55:00|2640.5|2625.5|2644.5|2629.5|2648|2633|2640.5|2625.5|0
1584122400000|2020-03-13 18:00:00|2645.5|2630.5|2649.5|2634.5|2653|2638|2645|2630|0
1584122700000|2020-03-13 18:05:00|2648.5|2633.5|2638|2623|2649.5|2634.5|2638|2623|0
1584123000000|2020-03-13 18:10:00|2638.5|2623.5|2645.5|2630.5|2647.5|2632.5|2637.5|2622.5|0
1584123300000|2020-03-13 18:15:00|2644.5|2629.5|2641|2626|2648.5|2633.5|2639.5|2624.5|0
1584316800000|2020-03-16 00:00:00|2607.3|2601.3|2605.8|2599.8|2610.3|2604.3|2592.3|2586.3|1059
1584317100000|2020-03-16 00:05:00|2605.3|2599.3|2603.3|2597.3|2614.3|2608.3|2602.8|2596.8|385
1584317400000|2020-03-16 00:10:00|2604.3|2598.3|2597.3|2591.3|2605.8|2599.8|2594.4|2588.4|162
1584317700000|2020-03-16 00:15:00|2597.8|2591.8|2585.9|2579.9|2597.9|2591.9|2585.3|2579.3|265
1584318000000|2020-03-16 00:20:00|2585.8|2579.8|2591.3|2585.3|2591.8|2585.8|2585.4|2579.4|98
1584318300000|2020-03-16 00:25:00|2590.8|2584.8|2589.8|2583.8|2591.8|2585.8|2587.8|2581.8|75
1584318600000|2020-03-16 00:30:00|2590.3|2584.3|2594.3|2588.3|2594.3|2588.3|2588.8|2582.8|51
1584318900000|2020-03-16 00:35:00|2593.8|2587.8|2592.3|2586.3|2595.3|2589.3|2591.3|2585.3|77
1584319200000|2020-03-16 00:40:00|2592.8|2586.8|2593.3|2587.3|2593.8|2587.8|2592.3|2586.3|35
1584319500000|2020-03-16 00:45:00|2592.8|2586.8|2595.3|2589.3|2595.3|2589.3|2592.3|2586.3|35
1584319800000|2020-03-16 00:50:00|2593.8|2587.8|2593.3|2587.3|2594.3|2588.3|2591.8|2585.8|57
1584320100000|2020-03-16 00:55:00|2593.8|2587.8|2594.8|2588.8|2595.3|2589.3|2592.3|2586.3|84
1584320400000|2020-03-16 01:00:00|2594.3|2588.3|2598.3|2592.3|2602.3|2596.3|2590.3|2584.3|491
1584320700000|2020-03-16 01:05:00|2597.3|2591.3|2603.4|2597.4|2604.4|2598.4|2595.4|2589.4|246
1584321000000|2020-03-16 01:10:00|2602.9|2596.9|2614.4|2608.4|2614.4|2608.4|2602.4|2596.4|243
1584321300000|2020-03-16 01:15:00|2614.3|2608.3|2625.4|2619.4|2631.8|2625.8|2612.8|2606.8|783
1584321600000|2020-03-16 01:20:00|2625.3|2619.3|2629.4|2623.4|2636.4|2630.4|2625.3|2619.3|255
1584321900000|2020-03-16 01:25:00|2630.4|2624.4|2626.8|2620.8|2632.3|2626.3|2622.3|2616.3|225
1584322200000|2020-03-16 01:30:00|2626.9|2620.9|2636.3|2630.3|2636.3|2630.3|2624.3|2618.3|234
1584322500000|2020-03-16 01:35:00|2637.3|2631.3|2640.4|2634.4|2641.3|2635.3|2633.3|2627.3|178
1584322800000|2020-03-16 01:40:00|2639.8|2633.8|2631.4|2625.4|2641.3|2635.3|2628.4|2622.4|165
1584323100000|2020-03-16 01:45:00|2631.8|2625.8|2628.4|2622.4|2633.4|2627.4|2626.9|2620.9|93
1584323400000|2020-03-16 01:50:00|2628.8|2622.8|2628.3|2622.3|2631.9|2625.9|2627.9|2621.9|51
1584323700000|2020-03-16 01:55:00|2628.4|2622.4|2630.8|2624.8|2633.8|2627.8|2627.4|2621.4|147
1584324000000|2020-03-16 02:00:00|2630.4|2624.4|2629.4|2623.4|2631.4|2625.4|2627.4|2621.4|56
1584324300000|2020-03-16 02:05:00|2628.9|2622.9|2629.4|2623.4|2631.4|2625.4|2628.4|2622.4|56
1584324600000|2020-03-16 02:10:00|2628.9|2622.9|2629.4|2623.4|2631.4|2625.4|2628.4|2622.4|25
1584324900000|2020-03-16 02:15:00|2628.9|2622.9|2630.9|2624.9|2630.9|2624.9|2628.4|2622.4|17
1584325200000|2020-03-16 02:20:00|2630.4|2624.4|2625.9|2619.9|2630.4|2624.4|2625.4|2619.4|61
1584325500000|2020-03-16 02:25:00|2626.4|2620.4|2627.9|2621.9|2628.9|2622.9|2625.4|2619.4|47
1584325800000|2020-03-16 02:30:00|2627.4|2621.4|2625.9|2619.9|2630.4|2624.4|2625.4|2619.4|106
1584326100000|2020-03-16 02:35:00|2625.4|2619.4|2634.4|2628.4|2634.4|2628.4|2623.4|2617.4|158
1584326400000|2020-03-16 02:40:00|2635.4|2629.4|2637.4|2631.4|2637.4|2631.4|2635.4|2629.4|104
1584326700000|2020-03-16 02:45:00|2638.4|2632.4|2643.4|2637.4|2644.9|2638.9|2635.4|2629.4|229
1584327000000|2020-03-16 02:50:00|2643.9|2637.9|2641.4|2635.4|2643.9|2637.9|2637.9|2631.9|114
1584327300000|2020-03-16 02:55:00|2641.9|2635.9|2650.9|2644.9|2654.3|2648.3|2641.9|2635.9|397
1584327600000|2020-03-16 03:00:00|2650.4|2644.4|2640.9|2634.9|2650.4|2644.4|2638.4|2632.4|336
1584327900000|2020-03-16 03:05:00|2640.4|2634.4|2639.4|2633.4|2641.4|2635.4|2637.4|2631.4|73
1584328200000|2020-03-16 03:10:00|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2635.4|2629.4|58
1584328500000|2020-03-16 03:15:00|2637.9|2631.9|2631.9|2625.9|2638.9|2632.9|2630.9|2624.9|43
1584328800000|2020-03-16 03:20:00|2632.9|2626.9|2627.9|2621.9|2632.9|2626.9|2624.4|2618.4|104
1584329100000|2020-03-16 03:25:00|2628.4|2622.4|2631.9|2625.9|2633.4|2627.4|2628.4|2622.4|70
1584329400000|2020-03-16 03:30:00|2632.9|2626.9|2636.4|2630.4|2639.4|2633.4|2632.9|2626.9|320
1584329700000|2020-03-16 03:35:00|2635.9|2629.9|2632.4|2626.4|2635.9|2629.9|2632.4|2626.4|56
1584330000000|2020-03-16 03:40:00|2631.9|2625.9|2630.8|2624.8|2632.4|2626.4|2630.8|2624.8|22
1584330300000|2020-03-16 03:45:00|2629.4|2623.4|2632.9|2626.9|2633.4|2627.4|2629.4|2623.4|29
1584330600000|2020-03-16 03:50:00|2633.3|2627.3|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|4
1584330900000|2020-03-16 03:55:00|2632.9|2626.9|2629.9|2623.9|2632.9|2626.9|2629.4|2623.4|20
1584331200000|2020-03-16 04:00:00|2628.9|2622.9|2627.9|2621.9|2629.9|2623.9|2627.4|2621.4|23
1584331500000|2020-03-16 04:05:00|2626.9|2620.9|2628.9|2622.9|2628.9|2622.9|2626.9|2620.9|17
1584331800000|2020-03-16 04:10:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.4|2622.4|5
1584332100000|2020-03-16 04:15:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|1
1584332400000|2020-03-16 04:20:00|2628.9|2622.9|2630.9|2624.9|2630.9|2624.9|2628.9|2622.9|18
1584332700000|2020-03-16 04:25:00|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2629.4|2623.4|10
1584333000000|2020-03-16 04:30:00|2628.4|2622.4|2622.4|2616.4|2628.4|2622.4|2621.9|2615.9|43
1584333300000|2020-03-16 04:35:00|2621.9|2615.9|2617.4|2611.4|2621.9|2615.9|2615.9|2609.9|82
1584333600000|2020-03-16 04:40:00|2616.4|2610.4|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|28
1584333900000|2020-03-16 04:45:00|2616.4|2610.4|2613.9|2607.9|2616.4|2610.4|2611.9|2605.9|65
1584334200000|2020-03-16 04:50:00|2613.4|2607.4|2610.4|2604.4|2616.4|2610.4|2610.4|2604.4|84
1584334500000|2020-03-16 04:55:00|2611.4|2605.4|2608.4|2602.4|2611.4|2605.4|2608.4|2602.4|41
1584334800000|2020-03-16 05:00:00|2608.9|2602.9|2607.9|2601.9|2609.9|2603.9|2607.4|2601.4|53
1584335100000|2020-03-16 05:05:00|2608.4|2602.4|2614.4|2608.4|2615.9|2609.9|2608.4|2602.4|55
1584335400000|2020-03-16 05:10:00|2613.9|2607.9|2615.4|2609.4|2616.4|2610.4|2612.4|2606.4|27
1584335700000|2020-03-16 05:15:00|2614.9|2608.9|2616.9|2610.9|2618.4|2612.4|2614.9|2608.9|28
1584336000000|2020-03-16 05:20:00|2618.4|2612.4|2617.9|2611.9|2620.4|2614.4|2616.9|2610.9|56
1584336300000|2020-03-16 05:25:00|2619.4|2613.4|2616.9|2610.9|2619.4|2613.4|2614.9|2608.9|28
1584336600000|2020-03-16 05:30:00|2617.4|2611.4|2614.9|2608.9|2617.9|2611.9|2614.4|2608.4|85
1584336900000|2020-03-16 05:35:00|2614.4|2608.4|2614.4|2608.4|2616.4|2610.4|2611.9|2605.9|53
1584337200000|2020-03-16 05:40:00|2613.9|2607.9|2614.9|2608.9|2615.4|2609.4|2611.9|2605.9|32
1584337500000|2020-03-16 05:45:00|2614.4|2608.4|2617.9|2611.9|2621.4|2615.4|2613.4|2607.4|96
1584337800000|2020-03-16 05:50:00|2617.4|2611.4|2617.9|2611.9|2618.9|2612.9|2616.4|2610.4|27
1584338100000|2020-03-16 05:55:00|2617.4|2611.4|2611.4|2605.4|2617.4|2611.4|2610.4|2604.4|62
1584338400000|2020-03-16 06:00:00|2610.9|2604.9|2612.9|2606.9|2614.4|2608.4|2610.4|2604.4|81
1584338700000|2020-03-16 06:05:00|2613.4|2607.4|2607.4|2601.4|2613.4|2607.4|2606.4|2600.4|82
1584339000000|2020-03-16 06:10:00|2606.9|2600.9|2611.9|2605.9|2612.4|2606.4|2606.5|2600.5|53
1584339300000|2020-03-16 06:15:00|2611.4|2605.4|2609.9|2603.9|2611.9|2605.9|2609.9|2603.9|11
1584339600000|2020-03-16 06:20:00|2610.4|2604.4|2613.4|2607.4|2615.4|2609.4|2609.9|2603.9|28
1584339900000|2020-03-16 06:25:00|2613.9|2607.9|2611.9|2605.9|2617.4|2611.4|2611.4|2605.4|43
1584340200000|2020-03-16 06:30:00|2611.4|2605.4|2608.4|2602.4|2612.4|2606.4|2606.4|2600.4|90
1584340500000|2020-03-16 06:35:00|2608.9|2602.9|2609.9|2603.9|2611.9|2605.9|2607.5|2601.5|55
1584340800000|2020-03-16 06:40:00|2609.4|2603.4|2611.5|2605.5|2613.5|2607.5|2606.4|2600.4|129
1584341100000|2020-03-16 06:45:00|2611|2605|2615|2609|2615.4|2609.4|2611|2605|40
1584341400000|2020-03-16 06:50:00|2614|2608|2609.4|2603.4|2614.5|2608.5|2607.5|2601.5|39
1584341700000|2020-03-16 06:55:00|2609.9|2603.9|2608|2602|2610.4|2604.4|2607.4|2601.4|39
1584342000000|2020-03-16 07:00:00|2607.9|2601.9|2607.4|2601.4|2612.4|2606.4|2606.4|2600.4|80
1584342300000|2020-03-16 07:05:00|2607.9|2601.9|2610.4|2604.4|2610.4|2604.4|2606.5|2600.5|30
1584342600000|2020-03-16 07:10:00|2610.5|2604.5|2610.5|2604.5|2611.4|2605.4|2609.4|2603.4|6
1584342900000|2020-03-16 07:15:00|2610|2604|2614|2608|2614.5|2608.5|2609.5|2603.5|32
1584343200000|2020-03-16 07:20:00|2614.5|2608.5|2612|2606|2614.5|2608.5|2610.9|2604.9|45
1584343500000|2020-03-16 07:25:00|2611.5|2605.5|2613|2607|2613.9|2607.9|2610.5|2604.5|46
1584343800000|2020-03-16 07:30:00|2612.5|2606.5|2611.5|2605.5|2614.4|2608.4|2611.5|2605.5|27
1584344100000|2020-03-16 07:35:00|2611|2605|2612|2606|2612|2606|2610|2604|35
1584344400000|2020-03-16 07:40:00|2613|2607|2613.5|2607.5|2614|2608|2613|2607|12
1584344700000|2020-03-16 07:45:00|2613|2607|2612|2606|2613|2607|2611|2605|36
1584345000000|2020-03-16 07:50:00|2612.5|2606.5|2612|2606|2612.5|2606.5|2610|2604|39
1584345300000|2020-03-16 07:55:00|2611.5|2605.5|2613.5|2607.5|2613.5|2607.5|2610.5|2604.5|49
1584345600000|2020-03-16 08:00:00|2612.5|2606.5|2618.5|2612.5|2621.5|2615.5|2612.5|2606.5|109
1584345900000|2020-03-16 08:05:00|2618.1|2612.1|2621.1|2615.1|2622.5|2616.5|2616.5|2610.5|66
1584346200000|2020-03-16 08:10:00|2620.6|2614.6|2614|2608|2620.6|2614.6|2612.6|2606.6|142
1584346500000|2020-03-16 08:15:00|2614.1|2608.1|2610|2604|2615.5|2609.5|2610|2604|65
1584346800000|2020-03-16 08:20:00|2609.1|2603.1|2607.5|2601.5|2610|2604|2606.5|2600.5|162
1584347100000|2020-03-16 08:25:00|2607.1|2601.1|2608.1|2602.1|2610.5|2604.5|2606.5|2600.5|134
1584347400000|2020-03-16 08:30:00|2608.5|2602.5|2606.5|2600.5|2609.1|2603.1|2606.5|2600.5|64
1584347700000|2020-03-16 08:35:00|2607|2601|2606.1|2600.1|2607.5|2601.5|2605.6|2599.6|66
1584348000000|2020-03-16 08:40:00|2606.5|2600.5|2606.5|2600.5|2607.5|2601.5|2605.6|2599.6|56
1584348300000|2020-03-16 08:45:00|2607.5|2601.5|2606.1|2600.1|2607.5|2601.5|2604.6|2598.6|47
1584348600000|2020-03-16 08:50:00|2605.6|2599.6|2596.5|2590.5|2605.6|2599.6|2594.6|2588.6|165
1584348900000|2020-03-16 08:55:00|2598|2592|2597.5|2591.5|2599.1|2593.1|2593.5|2587.5|68
1584349200000|2020-03-16 09:00:00|2598.1|2592.1|2593.5|2587.5|2600.1|2594.1|2593.5|2587.5|41
1584349500000|2020-03-16 09:05:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|73
1584349800000|2020-03-16 09:10:00|2593.5|2587.5|2597.6|2591.6|2599.5|2593.5|2590.5|2584.5|115
1584350100000|2020-03-16 09:15:00|2597|2591|2595.6|2589.6|2598|2592|2595.1|2589.1|30
1584350400000|2020-03-16 09:20:00|2596.6|2590.6|2598.6|2592.6|2599|2593|2593.6|2587.6|81
1584350700000|2020-03-16 09:25:00|2599|2593|2599.1|2593.1|2601.1|2595.1|2597.6|2591.6|35
1584351000000|2020-03-16 09:30:00|2598.6|2592.6|2599.1|2593.1|2602.1|2596.1|2597.6|2591.6|58
1584351300000|2020-03-16 09:35:00|2598.6|2592.6|2598.1|2592.1|2600.6|2594.6|2597.6|2591.6|48
1584351600000|2020-03-16 09:40:00|2597.6|2591.6|2599.1|2593.1|2601.1|2595.1|2597.6|2591.6|45
1584351900000|2020-03-16 09:45:00|2598.6|2592.6|2594.1|2588.1|2601.6|2595.6|2593.6|2587.6|58
1584352200000|2020-03-16 09:50:00|2593.6|2587.6|2592.6|2586.6|2595.1|2589.1|2590.1|2584.1|97
1584352500000|2020-03-16 09:55:00|2593.5|2587.5|2593|2587|2597.1|2591.1|2593|2587|68
1584352800000|2020-03-16 10:00:00|2592.6|2586.6|2599.6|2593.6|2599.6|2593.6|2591.6|2585.6|67
1584353100000|2020-03-16 10:05:00|2600.6|2594.6|2595.6|2589.6|2600.6|2594.6|2593.6|2587.6|118
1584353400000|2020-03-16 10:10:00|2596.5|2590.5|2602.1|2596.1|2602.1|2596.1|2596.5|2590.5|68
1584353700000|2020-03-16 10:15:00|2601.1|2595.1|2598.6|2592.6|2601.6|2595.6|2597.6|2591.6|30
1584354000000|2020-03-16 10:20:00|2598.1|2592.1|2596.6|2590.6|2600.1|2594.1|2596.6|2590.6|49
1584354300000|2020-03-16 10:25:00|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2594.6|2588.6|22
1584354600000|2020-03-16 10:30:00|2598.1|2592.1|2595.6|2589.6|2598.6|2592.6|2595.6|2589.6|24
1584354900000|2020-03-16 10:35:00|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2591.6|2585.6|86
1584355200000|2020-03-16 10:40:00|2594.6|2588.6|2597.1|2591.1|2597.6|2591.6|2594.1|2588.1|14
1584355500000|2020-03-16 10:45:00|2597.6|2591.6|2599.6|2593.6|2601.6|2595.6|2597.6|2591.6|27
1584355800000|2020-03-16 10:50:00|2598.6|2592.6|2596.1|2590.1|2599.6|2593.6|2596.1|2590.1|24
1584356100000|2020-03-16 10:55:00|2595.6|2589.6|2596.6|2590.6|2599.1|2593.1|2595.6|2589.6|67
1584356400000|2020-03-16 11:00:00|2597.1|2591.1|2594.6|2588.6|2599.1|2593.1|2593.6|2587.6|81
1584356700000|2020-03-16 11:05:00|2594.1|2588.1|2592.6|2586.6|2594.6|2588.6|2591.6|2585.6|52
1584357000000|2020-03-16 11:10:00|2591.6|2585.6|2588.1|2582.1|2593.1|2587.1|2587.6|2581.6|121
1584357300000|2020-03-16 11:15:00|2587.6|2581.6|2581.6|2575.6|2587.6|2581.6|2581.6|2575.6|136
1584357600000|2020-03-16 11:20:00|2582.1|2576.1|2583.1|2577.1|2584.6|2578.6|2582.1|2576.1|21
1584357900000|2020-03-16 11:25:00|2583.6|2577.6|2583.6|2577.6|2584.6|2578.6|2581.6|2575.6|33
1584358200000|2020-03-16 11:30:00|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|7
1584358500000|2020-03-16 11:35:00|2584.1|2578.1|2583.1|2577.1|2584.6|2578.6|2582.6|2576.6|42
1584358800000|2020-03-16 11:40:00|2582.6|2576.6|2584.6|2578.6|2584.6|2578.6|2582.6|2576.6|36
1584359100000|2020-03-16 11:45:00|2584.1|2578.1|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|13
1584359400000|2020-03-16 11:50:00|2584.6|2578.6|2581.6|2575.6|2585.5|2579.5|2580.1|2574.1|135
1584359700000|2020-03-16 11:55:00|2582.1|2576.1|2584.6|2578.6|2584.6|2578.6|2581.6|2575.6|25
1584360000000|2020-03-16 12:00:00|2585.6|2579.6|2587.1|2581.1|2590.6|2584.6|2585.6|2579.6|124
1584360300000|2020-03-16 12:05:00|2587.6|2581.6|2590.6|2584.6|2591.6|2585.6|2585.1|2579.1|89
1584360600000|2020-03-16 12:10:00|2590.1|2584.1|2590.5|2584.5|2590.6|2584.6|2588.1|2582.1|44
1584360900000|2020-03-16 12:15:00|2590.1|2584.1|2586.1|2580.1|2590.1|2584.1|2586.1|2580.1|91
1584361200000|2020-03-16 12:20:00|2585.6|2579.6|2587.6|2581.6|2589|2583|2585.1|2579.1|59
1584361500000|2020-03-16 12:25:00|2587|2581|2587.6|2581.6|2587.6|2581.6|2583.6|2577.6|65
1584361800000|2020-03-16 12:30:00|2588.1|2582.1|2583.6|2577.6|2589.6|2583.6|2583.6|2577.6|68
1584362100000|2020-03-16 12:35:00|2584.6|2578.6|2587.6|2581.6|2590.6|2584.6|2584.6|2578.6|83
1584362400000|2020-03-16 12:40:00|2588.6|2582.6|2593.6|2587.6|2593.6|2587.6|2587.6|2581.6|115
1584365400000|2020-03-16 13:30:00|2592.7|2586.7|2567.7|2561.7|2597.2|2591.2|2565.7|2559.7|1402
1584365700000|2020-03-16 13:35:00|2567.2|2561.2|2580.1|2574.1|2587.6|2581.6|2566.7|2560.7|1387
1584366000000|2020-03-16 13:40:00|2579.6|2573.6|2581.1|2575.1|2582.6|2576.6|2576.7|2570.7|422
1584366300000|2020-03-16 13:45:00|2581.6|2575.6|2572.6|2566.6|2581.6|2575.6|2570.6|2564.6|485
1584366600000|2020-03-16 13:50:00|2572.1|2566.1|2577.6|2571.6|2579.6|2573.6|2571.6|2565.6|457
1584366900000|2020-03-16 13:55:00|2576.6|2570.6|2572.6|2566.6|2577.6|2571.6|2572.6|2566.6|398
1584367200000|2020-03-16 14:00:00|2573.6|2567.6|2569.6|2563.6|2574.6|2568.6|2569.6|2563.6|306
1584367500000|2020-03-16 14:05:00|2570.1|2564.1|2576.6|2570.6|2577.6|2571.6|2570.1|2564.1|639
1584367800000|2020-03-16 14:10:00|2575.6|2569.6|2569.6|2563.6|2575.6|2569.6|2566.6|2560.6|574
1584368100000|2020-03-16 14:15:00|2569.1|2563.1|2571.6|2565.6|2571.6|2565.6|2563.6|2557.6|641
1584368400000|2020-03-16 14:20:00|2571.1|2565.1|2572.6|2566.6|2577.6|2571.6|2568.6|2562.6|503
1584368700000|2020-03-16 14:25:00|2573.6|2567.6|2571.5|2565.5|2578.5|2572.5|2570.6|2564.6|1687
1584369000000|2020-03-16 14:30:00|2572.5|2566.5|2565.6|2559.6|2573.5|2567.5|2563.6|2557.6|638
1584369300000|2020-03-16 14:35:00|2565.5|2559.5|2565.5|2559.5|2569.6|2563.6|2561.5|2555.5|826
1584369600000|2020-03-16 14:40:00|2565|2559|2568.6|2562.6|2570.6|2564.6|2563.6|2557.6|651
1584369900000|2020-03-16 14:45:00|2569|2563|2567.5|2561.5|2573|2567|2567|2561|651
1584370200000|2020-03-16 14:50:00|2568.5|2562.5|2569.5|2563.5|2572.5|2566.5|2567.5|2561.5|286
1584370500000|2020-03-16 14:55:00|2569|2563|2567.1|2561.1|2572.5|2566.5|2567|2561|509
1584370800000|2020-03-16 15:00:00|2567.5|2561.5|2568.5|2562.5|2571.5|2565.5|2567|2561|315
1584371100000|2020-03-16 15:05:00|2568.6|2562.6|2573.5|2567.5|2575.5|2569.5|2568.5|2562.5|692
1584371400000|2020-03-16 15:10:00|2573|2567|2578|2572|2582.5|2576.5|2572.5|2566.5|638
1584371700000|2020-03-16 15:15:00|2577.5|2571.5|2577.5|2571.5|2583.5|2577.5|2577.5|2571.5|693
1584372000000|2020-03-16 15:20:00|2578.5|2572.5|2581.4|2575.4|2581.9|2575.9|2576.5|2570.5|703
1584372300000|2020-03-16 15:25:00|2581.9|2575.9|2580.9|2574.9|2586.4|2580.4|2578|2572|777
1584372600000|2020-03-16 15:30:00|2580.5|2574.5|2566.5|2560.5|2582.9|2576.9|2566|2560|2136
1584372900000|2020-03-16 15:35:00|2567.4|2561.4|2567.5|2561.5|2572.5|2566.5|2566.5|2560.5|598
1584373200000|2020-03-16 15:40:00|2568.5|2562.5|2565.5|2559.5|2568.5|2562.5|2561.5|2555.5|372
1584373500000|2020-03-16 15:45:00|2566.5|2560.5|2562.5|2556.5|2566.5|2560.5|2561.5|2555.5|380
1584373800000|2020-03-16 15:50:00|2563.5|2557.5|2557.5|2551.5|2565.5|2559.5|2554|2548|1515
1584374100000|2020-03-16 15:55:00|2558|2552|2555.5|2549.5|2563.5|2557.5|2552.5|2546.5|352
1584374400000|2020-03-16 16:00:00|2555|2549|2559.5|2553.5|2560.5|2554.5|2549.5|2543.5|614
1584374700000|2020-03-16 16:05:00|2558.5|2552.5|2555.5|2549.5|2558.5|2552.5|2550.5|2544.5|526
1584375000000|2020-03-16 16:10:00|2556.5|2550.5|2562.5|2556.5|2566.5|2560.5|2554.5|2548.5|916
1584375300000|2020-03-16 16:15:00|2563.5|2557.5|2557.5|2551.5|2563.5|2557.5|2552|2546|479
1584375600000|2020-03-16 16:20:00|2556.5|2550.5|2557.5|2551.5|2559.5|2553.5|2554.5|2548.5|440
1584375900000|2020-03-16 16:25:00|2557|2551|2552.5|2546.5|2558.5|2552.5|2551.5|2545.5|376
1584376200000|2020-03-16 16:30:00|2551.5|2545.5|2551.5|2545.5|2556.5|2550.5|2550.5|2544.5|444
1584376500000|2020-03-16 16:35:00|2552.5|2546.5|2558.5|2552.5|2558.5|2552.5|2552.5|2546.5|508
1584376800000|2020-03-16 16:40:00|2558|2552|2555.5|2549.5|2558.5|2552.5|2553.5|2547.5|366
1584377100000|2020-03-16 16:45:00|2554.5|2548.5|2550.5|2544.5|2554.5|2548.5|2550.5|2544.5|376
1584377400000|2020-03-16 16:50:00|2548.6|2542.6|2544.5|2538.5|2549.5|2543.5|2540.5|2534.5|705
1584377700000|2020-03-16 16:55:00|2544|2538|2549.6|2543.6|2551.6|2545.6|2541.5|2535.5|736
1584378000000|2020-03-16 17:00:00|2548.6|2542.6|2545.6|2539.6|2549.6|2543.6|2544|2538|342
1584378300000|2020-03-16 17:05:00|2544.6|2538.6|2539.6|2533.6|2545.6|2539.6|2539.1|2533.1|334
1584378600000|2020-03-16 17:10:00|2540.5|2534.5|2537.6|2531.6|2542.1|2536.1|2536.7|2530.7|504
1584378900000|2020-03-16 17:15:00|2537.1|2531.1|2536.6|2530.6|2537.7|2531.7|2528.6|2522.6|601
1584379200000|2020-03-16 17:20:00|2536.1|2530.1|2534.6|2528.6|2539.6|2533.6|2532.6|2526.6|935
1584379500000|2020-03-16 17:25:00|2534.1|2528.1|2529.6|2523.6|2537.1|2531.1|2529.1|2523.1|345
1584379800000|2020-03-16 17:30:00|2529.1|2523.1|2523.6|2517.6|2530.6|2524.6|2520.6|2514.6|550
1584380100000|2020-03-16 17:35:00|2523.1|2517.1|2519.6|2513.6|2523.6|2517.6|2514.1|2508.1|636
1584380400000|2020-03-16 17:40:00|2519.1|2513.1|2513.6|2507.6|2519.6|2513.6|2513.6|2507.6|280
1584380700000|2020-03-16 17:45:00|2512.6|2506.6|2509.6|2503.6|2513.6|2507.6|2504.6|2498.6|861
1584381000000|2020-03-16 17:50:00|2510.6|2504.6|2503.6|2497.6|2512.6|2506.6|2503.2|2497.2|648
1584381300000|2020-03-16 17:55:00|2503.2|2497.2|2497.6|2491.6|2506.7|2500.7|2496.1|2490.1|1038
1584381600000|2020-03-16 18:00:00|2496.6|2490.6|2505.6|2499.6|2506.1|2500.1|2495.6|2489.6|682
1584381900000|2020-03-16 18:05:00|2506.6|2500.6|2503.1|2497.1|2508.1|2502.1|2499.6|2493.6|820
1584382200000|2020-03-16 18:10:00|2503.6|2497.6|2508.6|2502.6|2509.6|2503.6|2498.7|2492.7|2161
1584382500000|2020-03-16 18:15:00|2509.6|2503.6|2512.6|2506.6|2519.1|2513.1|2505.6|2499.6|1085
1584403200000|2020-03-17 00:00:00|2504.8|2498.8|2528.7|2522.7|2532.7|2526.7|2503.2|2497.2|641
1584403500000|2020-03-17 00:05:00|2529.7|2523.7|2520.2|2514.2|2529.7|2523.7|2514.6|2508.6|131
1584403800000|2020-03-17 00:10:00|2520.1|2514.1|2515.1|2509.1|2521.2|2515.2|2514.6|2508.6|91
1584404100000|2020-03-17 00:15:00|2515.6|2509.6|2519.2|2513.2|2520.2|2514.2|2514.1|2508.1|48
1584404400000|2020-03-17 00:20:00|2519.7|2513.7|2530.7|2524.7|2531.7|2525.7|2519.2|2513.2|115
1584404700000|2020-03-17 00:25:00|2530.2|2524.2|2528.2|2522.2|2531.6|2525.6|2526.7|2520.7|79
1584405000000|2020-03-17 00:30:00|2528.7|2522.7|2536.2|2530.2|2536.7|2530.7|2527.1|2521.1|141
1584405300000|2020-03-17 00:35:00|2536.1|2530.1|2532.7|2526.7|2536.1|2530.1|2531.7|2525.7|108
1584405600000|2020-03-17 00:40:00|2531.7|2525.7|2537.2|2531.2|2538.2|2532.2|2531.7|2525.7|63
1584405900000|2020-03-17 00:45:00|2536.7|2530.7|2540.2|2534.2|2540.7|2534.7|2535.7|2529.7|87
1584406200000|2020-03-17 00:50:00|2539.7|2533.7|2535.2|2529.2|2540.7|2534.7|2535.2|2529.2|93
1584406500000|2020-03-17 00:55:00|2535.7|2529.7|2543.7|2537.7|2544.2|2538.2|2535.7|2529.7|175
1584406800000|2020-03-17 01:00:00|2544.2|2538.2|2555.2|2549.2|2559.7|2553.7|2544.2|2538.2|871
1584407100000|2020-03-17 01:05:00|2555.7|2549.7|2556.7|2550.7|2563.7|2557.7|2554.7|2548.7|342
1584407400000|2020-03-17 01:10:00|2555.7|2549.7|2554.7|2548.7|2557.7|2551.7|2553.2|2547.2|136
1584407700000|2020-03-17 01:15:00|2553.7|2547.7|2561.2|2555.2|2562.2|2556.2|2553.7|2547.7|176
1584408000000|2020-03-17 01:20:00|2560.7|2554.7|2563.7|2557.7|2563.7|2557.7|2559.7|2553.7|59
1584408300000|2020-03-17 01:25:00|2562.7|2556.7|2570.2|2564.2|2572.7|2566.7|2562.7|2556.7|311
1584408600000|2020-03-17 01:30:00|2569.7|2563.7|2572.2|2566.2|2572.7|2566.7|2566.7|2560.7|276
1584408900000|2020-03-17 01:35:00|2571.7|2565.7|2566.2|2560.2|2574.7|2568.7|2564.7|2558.7|287
1584409200000|2020-03-17 01:40:00|2566.7|2560.7|2565.7|2559.7|2568.7|2562.7|2560.7|2554.7|225
1584409500000|2020-03-17 01:45:00|2566.2|2560.2|2563.7|2557.7|2567.7|2561.7|2563.7|2557.7|125
1584409800000|2020-03-17 01:50:00|2564.2|2558.2|2564.2|2558.2|2565.2|2559.2|2561.7|2555.7|182
1584410100000|2020-03-17 01:55:00|2564.6|2558.6|2562.7|2556.7|2568.2|2562.2|2562.7|2556.7|109
1584410400000|2020-03-17 02:00:00|2563.7|2557.7|2562.7|2556.7|2568.7|2562.7|2562.7|2556.7|53
1584410700000|2020-03-17 02:05:00|2563.7|2557.7|2560.7|2554.7|2564.7|2558.7|2560.7|2554.7|152
1584411000000|2020-03-17 02:10:00|2559.7|2553.7|2553.7|2547.7|2559.7|2553.7|2552.7|2546.7|195
1584411300000|2020-03-17 02:15:00|2553.2|2547.2|2547.7|2541.7|2553.7|2547.7|2545.7|2539.7|123
1584411600000|2020-03-17 02:20:00|2547.2|2541.2|2552.2|2546.2|2553.7|2547.7|2547.2|2541.2|28
1584411900000|2020-03-17 02:25:00|2551.2|2545.2|2552.7|2546.7|2552.7|2546.7|2547.3|2541.3|40
1584412200000|2020-03-17 02:30:00|2553.7|2547.7|2552.7|2546.7|2558.7|2552.7|2549.2|2543.2|217
1584412500000|2020-03-17 02:35:00|2552.2|2546.2|2553.2|2547.2|2555.7|2549.7|2546.7|2540.7|131
1584412800000|2020-03-17 02:40:00|2552.7|2546.7|2555.7|2549.7|2558.2|2552.2|2552.2|2546.2|81
1584413100000|2020-03-17 02:45:00|2556.2|2550.2|2555.7|2549.7|2560.7|2554.7|2553.2|2547.2|98
1584413400000|2020-03-17 02:50:00|2556.2|2550.2|2551.2|2545.2|2558.2|2552.2|2550.7|2544.7|80
1584413700000|2020-03-17 02:55:00|2552.2|2546.2|2546.7|2540.7|2556.2|2550.2|2546.7|2540.7|159
1584414000000|2020-03-17 03:00:00|2545.8|2539.8|2551.7|2545.7|2552.7|2546.7|2545.7|2539.7|127
1584414300000|2020-03-17 03:05:00|2552.2|2546.2|2553.2|2547.2|2555.7|2549.7|2549.7|2543.7|73
1584414600000|2020-03-17 03:10:00|2553.7|2547.7|2548.2|2542.2|2553.7|2547.7|2545.7|2539.7|66
1584414900000|2020-03-17 03:15:00|2547.7|2541.7|2551.2|2545.2|2551.2|2545.2|2545.7|2539.7|85
1584415200000|2020-03-17 03:20:00|2551.7|2545.7|2550.7|2544.7|2553.7|2547.7|2548.2|2542.2|57
1584415500000|2020-03-17 03:25:00|2550.2|2544.2|2565.2|2559.2|2566.7|2560.7|2550.2|2544.2|196
1584415800000|2020-03-17 03:30:00|2566.2|2560.2|2569.3|2563.3|2573.7|2567.7|2566.2|2560.2|159
1584416100000|2020-03-17 03:35:00|2569.7|2563.7|2564.3|2558.3|2570.2|2564.2|2560.7|2554.7|70
1584416400000|2020-03-17 03:40:00|2564.2|2558.2|2566.8|2560.8|2567.8|2561.8|2564.2|2558.2|30
1584416700000|2020-03-17 03:45:00|2566.7|2560.7|2563.2|2557.2|2566.8|2560.8|2562.8|2556.8|39
1584417000000|2020-03-17 03:50:00|2562.8|2556.8|2564.8|2558.8|2564.8|2558.8|2561.7|2555.7|10
1584417300000|2020-03-17 03:55:00|2565.2|2559.2|2566.8|2560.8|2566.8|2560.8|2564.7|2558.7|26
1584417600000|2020-03-17 04:00:00|2566.2|2560.2|2563.7|2557.7|2567.8|2561.8|2563.2|2557.2|42
1584417900000|2020-03-17 04:05:00|2563.8|2557.8|2562.7|2556.7|2565.2|2559.2|2562.7|2556.7|26
1584418200000|2020-03-17 04:10:00|2561.8|2555.8|2564.2|2558.2|2564.2|2558.2|2561.7|2555.7|20
1584418500000|2020-03-17 04:15:00|2563.7|2557.7|2562.2|2556.2|2563.7|2557.7|2558.8|2552.8|16
1584418800000|2020-03-17 04:20:00|2561.8|2555.8|2561.2|2555.2|2562.7|2556.7|2561.2|2555.2|5
1584419100000|2020-03-17 04:25:00|2560.8|2554.8|2562.3|2556.3|2564.8|2558.8|2560.8|2554.8|21
1584419400000|2020-03-17 04:30:00|2563.2|2557.2|2558.8|2552.8|2563.3|2557.3|2558.8|2552.8|20
1584419700000|2020-03-17 04:35:00|2559.7|2553.7|2563.7|2557.7|2564.8|2558.8|2559.7|2553.7|25
1584420000000|2020-03-17 04:40:00|2563.8|2557.8|2567.3|2561.3|2567.8|2561.8|2563.8|2557.8|45
1584420300000|2020-03-17 04:45:00|2567.2|2561.2|2568.2|2562.2|2569.8|2563.8|2566.8|2560.8|15
1584420600000|2020-03-17 04:50:00|2567.8|2561.8|2569.8|2563.8|2569.8|2563.8|2566.7|2560.7|16
1584420900000|2020-03-17 04:55:00|2569.7|2563.7|2571.2|2565.2|2571.8|2565.8|2569.7|2563.7|22
1584421200000|2020-03-17 05:00:00|2570.8|2564.8|2571.2|2565.2|2574.7|2568.7|2568.8|2562.8|78
1584421500000|2020-03-17 05:05:00|2570.8|2564.8|2569.8|2563.8|2572.7|2566.7|2569.7|2563.7|33
1584421800000|2020-03-17 05:10:00|2569.3|2563.3|2564.8|2558.8|2569.3|2563.3|2564.8|2558.8|32
1584422100000|2020-03-17 05:15:00|2563.8|2557.8|2563.2|2557.2|2564.8|2558.8|2561.8|2555.8|20
1584422400000|2020-03-17 05:20:00|2562.8|2556.8|2561.8|2555.8|2563.8|2557.8|2561.8|2555.8|55
1584422700000|2020-03-17 05:25:00|2561.3|2555.3|2556.8|2550.8|2561.3|2555.3|2556.8|2550.8|37
1584423000000|2020-03-17 05:30:00|2554.9|2548.9|2557.3|2551.3|2561.3|2555.3|2552.8|2546.8|86
1584423300000|2020-03-17 05:35:00|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2553.8|2547.8|39
1584423600000|2020-03-17 05:40:00|2557.7|2551.7|2563.8|2557.8|2563.8|2557.8|2554.8|2548.8|41
1584423900000|2020-03-17 05:45:00|2564.3|2558.3|2559.3|2553.3|2564.8|2558.8|2558.3|2552.3|51
1584424200000|2020-03-17 05:50:00|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2554.8|2548.8|92
1584424500000|2020-03-17 05:55:00|2560.3|2554.3|2566.8|2560.8|2567.8|2561.8|2559.8|2553.8|95
1584424800000|2020-03-17 06:00:00|2567.3|2561.3|2564.3|2558.3|2567.3|2561.3|2561.8|2555.8|82
1584425100000|2020-03-17 06:05:00|2563.8|2557.8|2564.8|2558.8|2565.3|2559.3|2559.8|2553.8|49
1584425400000|2020-03-17 06:10:00|2564.3|2558.3|2566.3|2560.3|2567.8|2561.8|2563.8|2557.8|109
1584425700000|2020-03-17 06:15:00|2565.8|2559.8|2569.8|2563.8|2569.8|2563.8|2565.3|2559.3|29
1584426000000|2020-03-17 06:20:00|2570.8|2564.8|2569.3|2563.3|2571.8|2565.8|2568.8|2562.8|46
1584426300000|2020-03-17 06:25:00|2568.8|2562.8|2572.3|2566.3|2573.3|2567.3|2568.8|2562.8|32
1584426600000|2020-03-17 06:30:00|2572.8|2566.8|2573.8|2567.8|2577.8|2571.8|2572.3|2566.3|165
1584426900000|2020-03-17 06:35:00|2574.2|2568.2|2580.3|2574.3|2580.7|2574.7|2572.8|2566.8|92
1584427200000|2020-03-17 06:40:00|2580.7|2574.7|2576.8|2570.8|2583.9|2577.9|2576.3|2570.3|194
1584427500000|2020-03-17 06:45:00|2577.8|2571.8|2585.4|2579.4|2587.8|2581.8|2575.8|2569.8|533
1584427800000|2020-03-17 06:50:00|2584.9|2578.9|2587.3|2581.3|2588.8|2582.8|2579.3|2573.3|321
1584428100000|2020-03-17 06:55:00|2586.8|2580.8|2575.8|2569.8|2586.8|2580.8|2575.8|2569.8|184
1584428400000|2020-03-17 07:00:00|2576.3|2570.3|2575.3|2569.3|2579.3|2573.3|2573.8|2567.8|88
1584428700000|2020-03-17 07:05:00|2575.8|2569.8|2571.3|2565.3|2576.4|2570.4|2570.9|2564.9|57
1584429000000|2020-03-17 07:10:00|2570.8|2564.8|2571.3|2565.3|2572.8|2566.8|2569.8|2563.8|24
1584429300000|2020-03-17 07:15:00|2570.8|2564.8|2571.3|2565.3|2572.8|2566.8|2569.3|2563.3|31
1584429600000|2020-03-17 07:20:00|2571.8|2565.8|2572.8|2566.8|2574.8|2568.8|2570.8|2564.8|146
1584429900000|2020-03-17 07:25:00|2574.3|2568.3|2573.7|2567.7|2576.2|2570.2|2570.8|2564.8|121
1584430200000|2020-03-17 07:30:00|2572.3|2566.3|2574.8|2568.8|2575.7|2569.7|2571.3|2565.3|34
1584430500000|2020-03-17 07:35:00|2573.8|2567.8|2577.3|2571.3|2578.3|2572.3|2573.8|2567.8|33
1584430800000|2020-03-17 07:40:00|2577.8|2571.8|2584.3|2578.3|2584.8|2578.8|2577.8|2571.8|109
1584431100000|2020-03-17 07:45:00|2583.8|2577.8|2587.8|2581.8|2588.8|2582.8|2583.8|2577.8|81
1584431400000|2020-03-17 07:50:00|2588.8|2582.8|2592.8|2586.8|2594.3|2588.3|2588.3|2582.3|71
1584431700000|2020-03-17 07:55:00|2592.7|2586.7|2591.8|2585.8|2593.8|2587.8|2590.7|2584.7|97
1584432000000|2020-03-17 08:00:00|2591.7|2585.7|2594.8|2588.8|2594.8|2588.8|2591.7|2585.7|79
1584432300000|2020-03-17 08:05:00|2594.3|2588.3|2585.8|2579.8|2594.8|2588.8|2582.8|2576.8|128
1584432600000|2020-03-17 08:10:00|2586.2|2580.2|2591.3|2585.3|2592.3|2586.3|2585.8|2579.8|125
1584432900000|2020-03-17 08:15:00|2591.8|2585.8|2590.8|2584.8|2594.3|2588.3|2589.8|2583.8|134
1584433200000|2020-03-17 08:20:00|2591.8|2585.8|2588.3|2582.3|2591.8|2585.8|2587.8|2581.8|58
1584433500000|2020-03-17 08:25:00|2587.8|2581.8|2582.8|2576.8|2587.8|2581.8|2579.8|2573.8|165
1584433800000|2020-03-17 08:30:00|2581.8|2575.8|2574.8|2568.8|2583.9|2577.9|2573.9|2567.9|330
1584434100000|2020-03-17 08:35:00|2573.9|2567.9|2569.3|2563.3|2575.9|2569.9|2567.9|2561.9|166
1584434400000|2020-03-17 08:40:00|2568.9|2562.9|2564.3|2558.3|2572.8|2566.8|2562.8|2556.8|333
1584434700000|2020-03-17 08:45:00|2563.9|2557.9|2561.8|2555.8|2565.8|2559.8|2559.8|2553.8|110
1584435000000|2020-03-17 08:50:00|2561.3|2555.3|2558.3|2552.3|2561.3|2555.3|2556.8|2550.8|109
1584435300000|2020-03-17 08:55:00|2557.9|2551.9|2556.3|2550.3|2558.8|2552.8|2555.8|2549.8|125
1584435600000|2020-03-17 09:00:00|2555.9|2549.9|2545.8|2539.8|2556.3|2550.3|2543.4|2537.4|290
1584435900000|2020-03-17 09:05:00|2545.9|2539.9|2544.4|2538.4|2551.4|2545.4|2542.9|2536.9|174
1584436200000|2020-03-17 09:10:00|2545.4|2539.4|2543.8|2537.8|2546.9|2540.9|2541.9|2535.9|85
1584436500000|2020-03-17 09:15:00|2542.9|2536.9|2546.3|2540.3|2551.8|2545.8|2540.8|2534.8|110
1584436800000|2020-03-17 09:20:00|2546.8|2540.8|2544.8|2538.8|2548.3|2542.3|2540.8|2534.8|83
1584437100000|2020-03-17 09:25:00|2543.8|2537.8|2546.3|2540.3|2547.8|2541.8|2540.8|2534.8|58
1584437400000|2020-03-17 09:30:00|2545.8|2539.8|2544.8|2538.8|2546.3|2540.3|2540.8|2534.8|109
1584437700000|2020-03-17 09:35:00|2544.7|2538.7|2548.8|2542.8|2548.8|2542.8|2543.8|2537.8|128
1584438000000|2020-03-17 09:40:00|2547.8|2541.8|2548.3|2542.3|2552.8|2546.8|2547.8|2541.8|132
1584438300000|2020-03-17 09:45:00|2548.7|2542.7|2550.4|2544.4|2556.3|2550.3|2547.8|2541.8|160
1584438600000|2020-03-17 09:50:00|2551.4|2545.4|2550.9|2544.9|2551.9|2545.9|2545.4|2539.4|86
1584438900000|2020-03-17 09:55:00|2549.9|2543.9|2549.9|2543.9|2553.4|2547.4|2546.9|2540.9|145
1584439200000|2020-03-17 10:00:00|2550.9|2544.9|2555.9|2549.9|2555.9|2549.9|2549.4|2543.4|130
1584439500000|2020-03-17 10:05:00|2554.9|2548.9|2547.9|2541.9|2555.9|2549.9|2547.9|2541.9|55
1584439800000|2020-03-17 10:10:00|2548.8|2542.8|2551.9|2545.9|2552.9|2546.9|2546.9|2540.9|68
1584440100000|2020-03-17 10:15:00|2552.4|2546.4|2549.9|2543.9|2553.4|2547.4|2549.4|2543.4|50
1584440400000|2020-03-17 10:20:00|2551.4|2545.4|2553.4|2547.4|2554.9|2548.9|2550.9|2544.9|34
1584440700000|2020-03-17 10:25:00|2552.9|2546.9|2555.4|2549.4|2556.9|2550.9|2551.9|2545.9|80
1584441000000|2020-03-17 10:30:00|2555.9|2549.9|2549.9|2543.9|2555.9|2549.9|2549.9|2543.9|51
1584441300000|2020-03-17 10:35:00|2550.4|2544.4|2555.4|2549.4|2556.9|2550.9|2549.9|2543.9|151
1584441600000|2020-03-17 10:40:00|2554.9|2548.9|2553.9|2547.9|2556.9|2550.9|2553.9|2547.9|75
1584441900000|2020-03-17 10:45:00|2554.9|2548.9|2550.9|2544.9|2555.9|2549.9|2549.9|2543.9|124
1584442200000|2020-03-17 10:50:00|2550.4|2544.4|2553.4|2547.4|2556.9|2550.9|2547.4|2541.4|111
1584442500000|2020-03-17 10:55:00|2554.9|2548.9|2553.9|2547.9|2555.9|2549.9|2551.9|2545.9|57
1584442800000|2020-03-17 11:00:00|2553.4|2547.4|2551.4|2545.4|2553.4|2547.4|2547.9|2541.9|49
1584443100000|2020-03-17 11:05:00|2550.9|2544.9|2553.4|2547.4|2553.8|2547.8|2550.4|2544.4|26
1584443400000|2020-03-17 11:10:00|2553.8|2547.8|2549.4|2543.4|2554.4|2548.4|2548.4|2542.4|54
1584443700000|2020-03-17 11:15:00|2548.9|2542.9|2545.9|2539.9|2548.9|2542.9|2545.9|2539.9|49
1584444000000|2020-03-17 11:20:00|2546.9|2540.9|2543.9|2537.9|2546.9|2540.9|2541.9|2535.9|160
1584444300000|2020-03-17 11:25:00|2544.4|2538.4|2537.9|2531.9|2545.4|2539.4|2537.4|2531.4|156
1584444600000|2020-03-17 11:30:00|2537.4|2531.4|2534.9|2528.9|2538.9|2532.9|2533.9|2527.9|144
1584444900000|2020-03-17 11:35:00|2535|2529|2540.9|2534.9|2541.9|2535.9|2534.9|2528.9|148
1584445200000|2020-03-17 11:40:00|2541.4|2535.4|2537.9|2531.9|2541.9|2535.9|2535.9|2529.9|33
1584445500000|2020-03-17 11:45:00|2536.9|2530.9|2539.4|2533.4|2540.4|2534.4|2536.9|2530.9|28
1584445800000|2020-03-17 11:50:00|2539.9|2533.9|2546.4|2540.4|2548.9|2542.9|2539.4|2533.4|151
1584446100000|2020-03-17 11:55:00|2545.9|2539.9|2545.9|2539.9|2546.9|2540.9|2542.9|2536.9|86
1584446400000|2020-03-17 12:00:00|2546.9|2540.9|2557.8|2551.8|2562.8|2556.8|2546.9|2540.9|456
1584446700000|2020-03-17 12:05:00|2556.8|2550.8|2553.8|2547.8|2558.8|2552.8|2551.8|2545.8|670
1584447000000|2020-03-17 12:10:00|2553.9|2547.9|2551.8|2545.8|2556.8|2550.8|2551.3|2545.3|264
1584447300000|2020-03-17 12:15:00|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2547.8|2541.8|91
1584447600000|2020-03-17 12:20:00|2552.3|2546.3|2555.3|2549.3|2556.8|2550.8|2550.8|2544.8|121
1584447900000|2020-03-17 12:25:00|2552.8|2546.8|2552.3|2546.3|2556.8|2550.8|2550.8|2544.8|505
1584448200000|2020-03-17 12:30:00|2552.8|2546.8|2548.3|2542.3|2554.3|2548.3|2547.3|2541.3|66
1584448500000|2020-03-17 12:35:00|2547.8|2541.8|2546.8|2540.8|2551.3|2545.3|2546.3|2540.3|44
1584448800000|2020-03-17 12:40:00|2547.8|2541.8|2544.8|2538.8|2549.3|2543.3|2543.7|2537.7|144
1584451800000|2020-03-17 13:30:00|2542.8|2536.8|2542.8|2536.8|2555.8|2549.8|2540.8|2534.8|1352
1584452100000|2020-03-17 13:35:00|2542.4|2536.4|2537.9|2531.9|2543.9|2537.9|2532.9|2526.9|902
1584452400000|2020-03-17 13:40:00|2536.9|2530.9|2530.9|2524.9|2538.9|2532.9|2526.9|2520.9|398
1584452700000|2020-03-17 13:45:00|2531|2525|2528.9|2522.9|2535.4|2529.4|2526.9|2520.9|567
1584453000000|2020-03-17 13:50:00|2528.4|2522.4|2524.9|2518.9|2529.9|2523.9|2521.9|2515.9|387
1584453300000|2020-03-17 13:55:00|2522.9|2516.9|2518.9|2512.9|2526.9|2520.9|2518.9|2512.9|603
1584453600000|2020-03-17 14:00:00|2517.9|2511.9|2522.9|2516.9|2522.9|2516.9|2513.4|2507.4|667
1584453900000|2020-03-17 14:05:00|2523|2517|2524.9|2518.9|2533.9|2527.9|2522.9|2516.9|676
1584454200000|2020-03-17 14:10:00|2523.9|2517.9|2532.9|2526.9|2532.9|2526.9|2523.9|2517.9|507
1584454500000|2020-03-17 14:15:00|2532|2526|2532.4|2526.4|2539.4|2533.4|2526.4|2520.4|514
1584454800000|2020-03-17 14:20:00|2532.9|2526.9|2535.9|2529.9|2539.9|2533.9|2530.9|2524.9|330
1584455100000|2020-03-17 14:25:00|2535|2529|2536.9|2530.9|2538.9|2532.9|2531|2525|354
1584455400000|2020-03-17 14:30:00|2536|2530|2534.4|2528.4|2542.9|2536.9|2533.4|2527.4|391
1584455700000|2020-03-17 14:35:00|2533.9|2527.9|2524.9|2518.9|2538.9|2532.9|2523.9|2517.9|405
1584456000000|2020-03-17 14:40:00|2523.9|2517.9|2534.9|2528.9|2535.9|2529.9|2520.9|2514.9|562
1584456300000|2020-03-17 14:45:00|2535.9|2529.9|2542.9|2536.9|2542.9|2536.9|2534.9|2528.9|414
1584456600000|2020-03-17 14:50:00|2542|2536|2528.9|2522.9|2542.9|2536.9|2528.4|2522.4|417
1584456900000|2020-03-17 14:55:00|2528.4|2522.4|2534.9|2528.9|2536.4|2530.4|2525.9|2519.9|407
1584457200000|2020-03-17 15:00:00|2533.9|2527.9|2538.9|2532.9|2540.9|2534.9|2531.9|2525.9|359
1584457500000|2020-03-17 15:05:00|2537.9|2531.9|2547.4|2541.4|2547.9|2541.9|2537.9|2531.9|2223
1584457800000|2020-03-17 15:10:00|2547.9|2541.9|2556.9|2550.9|2556.9|2550.9|2545.9|2539.9|657
1584458100000|2020-03-17 15:15:00|2557.9|2551.9|2558.8|2552.8|2559.4|2553.4|2548.9|2542.9|511
1584458400000|2020-03-17 15:20:00|2559.3|2553.3|2552.4|2546.4|2562.8|2556.8|2548.9|2542.9|425
1584458700000|2020-03-17 15:25:00|2551.9|2545.9|2551.9|2545.9|2554.9|2548.9|2549.9|2543.9|285
1584459000000|2020-03-17 15:30:00|2551.4|2545.4|2552.9|2546.9|2561.8|2555.8|2549.9|2543.9|831
1584459300000|2020-03-17 15:35:00|2551.9|2545.9|2552.4|2546.4|2554.9|2548.9|2548|2542|695
1584459600000|2020-03-17 15:40:00|2552|2546|2554.9|2548.9|2559.9|2553.9|2551.9|2545.9|349
1584459900000|2020-03-17 15:45:00|2555.9|2549.9|2555.9|2549.9|2559.4|2553.4|2554.4|2548.4|305
1584460200000|2020-03-17 15:50:00|2554.9|2548.9|2560.9|2554.9|2562|2556|2553.9|2547.9|368
1584460500000|2020-03-17 15:55:00|2561|2555|2556.9|2550.9|2562|2556|2552|2546|383
1584460800000|2020-03-17 16:00:00|2556.5|2550.5|2551.9|2545.9|2556.9|2550.9|2549.9|2543.9|490
1584461100000|2020-03-17 16:05:00|2552|2546|2555.4|2549.4|2555.9|2549.9|2550.4|2544.4|306
1584461400000|2020-03-17 16:10:00|2555|2549|2564|2558|2565|2559|2553.9|2547.9|503
1584461700000|2020-03-17 16:15:00|2563|2557|2555|2549|2563.4|2557.4|2552.9|2546.9|416
1584462000000|2020-03-17 16:20:00|2556|2550|2557.9|2551.9|2561|2555|2552|2546|364
1584462300000|2020-03-17 16:25:00|2558|2552|2558|2552|2559.9|2553.9|2554.5|2548.5|584
1584462600000|2020-03-17 16:30:00|2557|2551|2564|2558|2565|2559|2555.5|2549.5|562
1584462900000|2020-03-17 16:35:00|2563.9|2557.9|2562|2556|2566|2560|2561.9|2555.9|320
1584463200000|2020-03-17 16:40:00|2561.5|2555.5|2568|2562|2569.9|2563.9|2559|2553|313
1584463500000|2020-03-17 16:45:00|2567.5|2561.5|2567|2561|2570|2564|2564|2558|294
1584463800000|2020-03-17 16:50:00|2566.5|2560.5|2561|2555|2568|2562|2559|2553|460
1584464100000|2020-03-17 16:55:00|2560|2554|2555|2549|2562|2556|2554|2548|374
1584464400000|2020-03-17 17:00:00|2554|2548|2559|2553|2561|2555|2553|2547|351
1584464700000|2020-03-17 17:05:00|2559.5|2553.5|2558|2552|2561|2555|2557|2551|254
1584465000000|2020-03-17 17:10:00|2559|2553|2551|2545|2561|2555|2550|2544|511
1584465300000|2020-03-17 17:15:00|2550.5|2544.5|2558.5|2552.5|2559|2553|2550|2544|183
1584465600000|2020-03-17 17:20:00|2558|2552|2556.5|2550.5|2560.9|2554.9|2555|2549|406
1584465900000|2020-03-17 17:25:00|2556|2550|2558.1|2552.1|2559.6|2553.6|2554.1|2548.1|301
1584466200000|2020-03-17 17:30:00|2557.6|2551.6|2559.1|2553.1|2560|2554|2556|2550|180
1584466500000|2020-03-17 17:35:00|2559|2553|2554.6|2548.6|2559.6|2553.6|2554.1|2548.1|662
1584466800000|2020-03-17 17:40:00|2554.1|2548.1|2555.1|2549.1|2555.6|2549.6|2552.1|2546.1|456
1584467100000|2020-03-17 17:45:00|2554.2|2548.2|2558.1|2552.1|2559.1|2553.1|2552.1|2546.1|544
1584467400000|2020-03-17 17:50:00|2557.7|2551.7|2553.6|2547.6|2558.2|2552.2|2552.2|2546.2|374
1584467700000|2020-03-17 17:55:00|2553.1|2547.1|2552.6|2546.6|2554.6|2548.6|2551.2|2545.2|320
1584468000000|2020-03-17 18:00:00|2552.7|2546.7|2556.2|2550.2|2556.2|2550.2|2551.1|2545.1|312
1584468300000|2020-03-17 18:05:00|2555.2|2549.2|2551.2|2545.2|2557.2|2551.2|2549.1|2543.1|846
1584468600000|2020-03-17 18:10:00|2551.1|2545.1|2521.2|2515.2|2552.1|2546.1|2520.2|2514.2|2040
1584468900000|2020-03-17 18:15:00|2520.7|2514.7|2528.6|2522.6|2534.5|2528.5|2520.2|2514.2|1259
1584489600000|2020-03-18 00:00:00|2538.7|2532.7|2540.8|2534.8|2543.7|2537.7|2533.2|2527.2|442
1584489900000|2020-03-18 00:05:00|2540.2|2534.2|2547.8|2541.8|2549.3|2543.3|2537.8|2531.8|139
1584490200000|2020-03-18 00:10:00|2548.2|2542.2|2554.2|2548.2|2554.2|2548.2|2547.2|2541.2|173
1584490500000|2020-03-18 00:15:00|2553.7|2547.7|2558.8|2552.8|2564.8|2558.8|2553.2|2547.2|198
1584490800000|2020-03-18 00:20:00|2559.2|2553.2|2556.2|2550.2|2561.3|2555.3|2553.2|2547.2|103
1584491100000|2020-03-18 00:25:00|2554.7|2548.7|2553.8|2547.8|2558.2|2552.2|2553.2|2547.2|30
1584491400000|2020-03-18 00:30:00|2552.7|2546.7|2552.8|2546.8|2556.2|2550.2|2551.8|2545.8|63
1584491700000|2020-03-18 00:35:00|2551.3|2545.3|2553.8|2547.8|2553.8|2547.8|2547.2|2541.2|59
1584492000000|2020-03-18 00:40:00|2551.8|2545.8|2548.8|2542.8|2552.3|2546.3|2548.3|2542.3|36
1584492300000|2020-03-18 00:45:00|2549.2|2543.2|2548.3|2542.3|2549.3|2543.3|2545.3|2539.3|47
1584492600000|2020-03-18 00:50:00|2549.3|2543.3|2551.3|2545.3|2551.8|2545.8|2546.8|2540.8|47
1584492900000|2020-03-18 00:55:00|2550.3|2544.3|2554.2|2548.2|2554.3|2548.3|2549.8|2543.8|48
1584493200000|2020-03-18 01:00:00|2555.2|2549.2|2563.8|2557.8|2573.3|2567.3|2555.2|2549.2|442
1584493500000|2020-03-18 01:05:00|2563.2|2557.2|2572.3|2566.3|2572.3|2566.3|2562.2|2556.2|210
1584493800000|2020-03-18 01:10:00|2571.8|2565.8|2574.9|2568.9|2574.9|2568.9|2566.3|2560.3|149
1584494100000|2020-03-18 01:15:00|2575.3|2569.3|2570.8|2564.8|2577.4|2571.4|2568.3|2562.3|212
1584494400000|2020-03-18 01:20:00|2571.3|2565.3|2568.3|2562.3|2572.3|2566.3|2564.8|2558.8|51
1584494700000|2020-03-18 01:25:00|2568.9|2562.9|2567.4|2561.4|2572.3|2566.3|2566.4|2560.4|29
1584495000000|2020-03-18 01:30:00|2567.3|2561.3|2574.3|2568.3|2574.3|2568.3|2565.3|2559.3|60
1584495300000|2020-03-18 01:35:00|2573.9|2567.9|2572.9|2566.9|2577.3|2571.3|2569.9|2563.9|82
1584495600000|2020-03-18 01:40:00|2573.3|2567.3|2575.9|2569.9|2579.4|2573.4|2570.4|2564.4|159
1584495900000|2020-03-18 01:45:00|2576.3|2570.3|2574.9|2568.9|2579.4|2573.4|2574.9|2568.9|47
1584496200000|2020-03-18 01:50:00|2576.7|2570.7|2574.8|2568.8|2578.8|2572.8|2574.3|2568.3|78
1584496500000|2020-03-18 01:55:00|2574.3|2568.3|2581.8|2575.8|2582.8|2576.8|2572.4|2566.4|104
1584496800000|2020-03-18 02:00:00|2581.3|2575.3|2581.8|2575.8|2583.3|2577.3|2578.3|2572.3|289
1584497100000|2020-03-18 02:05:00|2581.3|2575.3|2581.3|2575.3|2585.3|2579.3|2578.3|2572.3|99
1584497400000|2020-03-18 02:10:00|2582.3|2576.3|2581.3|2575.3|2582.3|2576.3|2577.3|2571.3|59
1584497700000|2020-03-18 02:15:00|2580.8|2574.8|2580.8|2574.8|2581.3|2575.3|2579.3|2573.3|13
1584498000000|2020-03-18 02:20:00|2580.3|2574.3|2579.3|2573.3|2582.2|2576.2|2578.8|2572.8|37
1584498300000|2020-03-18 02:25:00|2578.8|2572.8|2580.3|2574.3|2582.2|2576.2|2577.3|2571.3|79
1584498600000|2020-03-18 02:30:00|2579.3|2573.3|2588.8|2582.8|2589.3|2583.3|2579.3|2573.3|353
1584498900000|2020-03-18 02:35:00|2589.3|2583.3|2590.3|2584.3|2591.3|2585.3|2587.3|2581.3|334
1584499200000|2020-03-18 02:40:00|2590.8|2584.8|2591.9|2585.9|2592.4|2586.4|2588.4|2582.4|219
1584499500000|2020-03-18 02:45:00|2592.4|2586.4|2597.4|2591.4|2597.4|2591.4|2591.4|2585.4|268
1584499800000|2020-03-18 02:50:00|2598.4|2592.4|2598.9|2592.9|2599.4|2593.4|2595.4|2589.4|136
1584500100000|2020-03-18 02:55:00|2599.4|2593.4|2594.4|2588.4|2600.4|2594.4|2592.4|2586.4|171
1584500400000|2020-03-18 03:00:00|2593.4|2587.4|2588.9|2582.9|2593.4|2587.4|2587.9|2581.9|240
1584500700000|2020-03-18 03:05:00|2589.4|2583.4|2590.9|2584.9|2592.4|2586.4|2588.9|2582.9|24
1584501000000|2020-03-18 03:10:00|2591.4|2585.4|2589.4|2583.4|2593.4|2587.4|2588.9|2582.9|51
1584501300000|2020-03-18 03:15:00|2590.4|2584.4|2585.9|2579.9|2591.4|2585.4|2583.4|2577.4|79
1584501600000|2020-03-18 03:20:00|2586.4|2580.4|2585.9|2579.9|2588.4|2582.4|2583.4|2577.4|50
1584501900000|2020-03-18 03:25:00|2586.4|2580.4|2592.9|2586.9|2593.9|2587.9|2586.4|2580.4|148
1584502200000|2020-03-18 03:30:00|2592.5|2586.5|2590.9|2584.9|2593.4|2587.4|2589.4|2583.4|65
1584502500000|2020-03-18 03:35:00|2590.4|2584.4|2591.8|2585.8|2592.4|2586.4|2590.3|2584.3|26
1584502800000|2020-03-18 03:40:00|2591.9|2585.9|2592.8|2586.8|2594.3|2588.3|2591.8|2585.8|35
1584503100000|2020-03-18 03:45:00|2593.3|2587.3|2592.8|2586.8|2594.3|2588.3|2592.4|2586.4|42
1584503400000|2020-03-18 03:50:00|2592.4|2586.4|2587.9|2581.9|2592.8|2586.8|2587.4|2581.4|54
1584503700000|2020-03-18 03:55:00|2588.4|2582.4|2582.9|2576.9|2589.8|2583.8|2582.3|2576.3|47
1584504000000|2020-03-18 04:00:00|2582.4|2576.4|2570.8|2564.8|2582.8|2576.8|2570.4|2564.4|102
1584504300000|2020-03-18 04:05:00|2570.4|2564.4|2565.4|2559.4|2575.4|2569.4|2560.4|2554.4|286
1584504600000|2020-03-18 04:10:00|2565.3|2559.3|2559.8|2553.8|2568.4|2562.4|2557.4|2551.4|178
1584504900000|2020-03-18 04:15:00|2559.4|2553.4|2551.4|2545.4|2561.8|2555.8|2550.4|2544.4|227
1584505200000|2020-03-18 04:20:00|2550.4|2544.4|2555.9|2549.9|2556.4|2550.4|2550.4|2544.4|100
1584505500000|2020-03-18 04:25:00|2556.4|2550.4|2555.4|2549.4|2556.4|2550.4|2553.4|2547.4|42
1584505800000|2020-03-18 04:30:00|2556.4|2550.4|2564.3|2558.3|2564.3|2558.3|2556.4|2550.4|116
1584506100000|2020-03-18 04:35:00|2564.4|2558.4|2563.3|2557.3|2564.4|2558.4|2562.3|2556.3|22
1584506400000|2020-03-18 04:40:00|2563.9|2557.9|2562.9|2556.9|2564.3|2558.3|2561.8|2555.8|34
1584506700000|2020-03-18 04:45:00|2562.8|2556.8|2561.3|2555.3|2563.8|2557.8|2559.8|2553.8|52
1584507000000|2020-03-18 04:50:00|2560.8|2554.8|2562.3|2556.3|2563.8|2557.8|2560.8|2554.8|15
1584507300000|2020-03-18 04:55:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2562.3|2556.3|5
1584507600000|2020-03-18 05:00:00|2563.8|2557.8|2562.8|2556.8|2563.8|2557.8|2560.2|2554.2|18
1584507900000|2020-03-18 05:05:00|2563.2|2557.2|2562.8|2556.8|2563.3|2557.3|2559.8|2553.8|21
1584508200000|2020-03-18 05:10:00|2562.3|2556.3|2556.8|2550.8|2562.3|2556.3|2556.8|2550.8|26
1584508500000|2020-03-18 05:15:00|2556.4|2550.4|2551.9|2545.9|2556.4|2550.4|2550.4|2544.4|65
1584508800000|2020-03-18 05:20:00|2552.3|2546.3|2552.9|2546.9|2554.3|2548.3|2552.3|2546.3|6
1584509100000|2020-03-18 05:25:00|2552.4|2546.4|2552.9|2546.9|2553.4|2547.4|2551.3|2545.3|29
1584509400000|2020-03-18 05:30:00|2553.3|2547.3|2556.4|2550.4|2562.9|2556.9|2550.4|2544.4|283
1584509700000|2020-03-18 05:35:00|2555.9|2549.9|2552.5|2546.5|2556.9|2550.9|2551.4|2545.4|62
1584510000000|2020-03-18 05:40:00|2552.4|2546.4|2558.4|2552.4|2560.3|2554.3|2552|2546|105
1584510300000|2020-03-18 05:45:00|2557.9|2551.9|2554.4|2548.4|2557.9|2551.9|2553.4|2547.4|45
1584510600000|2020-03-18 05:50:00|2554.9|2548.9|2540.4|2534.4|2554.9|2548.9|2539.5|2533.5|273
1584510900000|2020-03-18 05:55:00|2539.5|2533.5|2551.9|2545.9|2553.4|2547.4|2539.4|2533.4|166
1584511200000|2020-03-18 06:00:00|2551.4|2545.4|2549.3|2543.3|2556.4|2550.4|2549.3|2543.3|46
1584511500000|2020-03-18 06:05:00|2548.3|2542.3|2550.4|2544.4|2553.4|2547.4|2547.3|2541.3|62
1584511800000|2020-03-18 06:10:00|2550.9|2544.9|2545.9|2539.9|2550.9|2544.9|2544.4|2538.4|33
1584512100000|2020-03-18 06:15:00|2545.4|2539.4|2550.4|2544.4|2551.9|2545.9|2544.3|2538.3|51
1584512400000|2020-03-18 06:20:00|2549.4|2543.4|2545|2539|2551.4|2545.4|2543|2537|110
1584512700000|2020-03-18 06:25:00|2544.5|2538.5|2542.5|2536.5|2546|2540|2540.4|2534.4|131
1584513000000|2020-03-18 06:30:00|2542.4|2536.4|2543.9|2537.9|2547.9|2541.9|2541.5|2535.5|112
1584513300000|2020-03-18 06:35:00|2543.4|2537.4|2543.9|2537.9|2549.4|2543.4|2543|2537|93
1584513600000|2020-03-18 06:40:00|2544.4|2538.4|2546.4|2540.4|2547.9|2541.9|2542.4|2536.4|109
1584513900000|2020-03-18 06:45:00|2545.4|2539.4|2545.9|2539.9|2550.4|2544.4|2543.9|2537.9|153
1584514200000|2020-03-18 06:50:00|2546.4|2540.4|2539.4|2533.4|2546.4|2540.4|2537.5|2531.5|117
1584514500000|2020-03-18 06:55:00|2539.9|2533.9|2541.9|2535.9|2543.9|2537.9|2537.9|2531.9|91
1584514800000|2020-03-18 07:00:00|2541.4|2535.4|2542.4|2536.4|2544.4|2538.4|2540.9|2534.9|22
1584515100000|2020-03-18 07:05:00|2541.4|2535.4|2544.4|2538.4|2544.8|2538.8|2540.9|2534.9|25
1584515400000|2020-03-18 07:10:00|2543.9|2537.9|2542.4|2536.4|2543.9|2537.9|2542.4|2536.4|10
1584515700000|2020-03-18 07:15:00|2541.4|2535.4|2544.9|2538.9|2545.4|2539.4|2540.5|2534.5|22
1584516000000|2020-03-18 07:20:00|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2543.4|2537.4|73
1584516300000|2020-03-18 07:25:00|2545.4|2539.4|2546.9|2540.9|2547.4|2541.4|2544.9|2538.9|75
1584516600000|2020-03-18 07:30:00|2547.4|2541.4|2550.4|2544.4|2550.5|2544.5|2546.9|2540.9|58
1584516900000|2020-03-18 07:35:00|2552.4|2546.4|2552.9|2546.9|2554.4|2548.4|2551.4|2545.4|162
1584517200000|2020-03-18 07:40:00|2552.4|2546.4|2550.4|2544.4|2552.4|2546.4|2548.4|2542.4|37
1584517500000|2020-03-18 07:45:00|2549.9|2543.9|2547.4|2541.4|2549.9|2543.9|2546.9|2540.9|66
1584517800000|2020-03-18 07:50:00|2547.9|2541.9|2548.9|2542.9|2549.3|2543.3|2547.4|2541.4|17
1584518100000|2020-03-18 07:55:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2546.5|2540.5|49
1584518400000|2020-03-18 08:00:00|2548|2542|2551.5|2545.5|2552.5|2546.5|2548|2542|92
1584518700000|2020-03-18 08:05:00|2552|2546|2548.5|2542.5|2553.5|2547.5|2548.5|2542.5|109
1584519000000|2020-03-18 08:10:00|2548|2542|2549.4|2543.4|2549.4|2543.4|2546.4|2540.4|79
1584519300000|2020-03-18 08:15:00|2548.9|2542.9|2546.9|2540.9|2549.4|2543.4|2546.4|2540.4|117
1584519600000|2020-03-18 08:20:00|2547.4|2541.4|2546.4|2540.4|2547.5|2541.5|2545.4|2539.4|64
1584519900000|2020-03-18 08:25:00|2545.4|2539.4|2535.5|2529.5|2545.4|2539.4|2534.5|2528.5|154
1584520200000|2020-03-18 08:30:00|2535.4|2529.4|2540.4|2534.4|2541.5|2535.5|2533.5|2527.5|222
1584520500000|2020-03-18 08:35:00|2541.4|2535.4|2541.4|2535.4|2544.5|2538.5|2540.4|2534.4|108
1584520800000|2020-03-18 08:40:00|2540.5|2534.5|2537.5|2531.5|2541.5|2535.5|2537|2531|74
1584521100000|2020-03-18 08:45:00|2537.9|2531.9|2525.6|2519.6|2538.4|2532.4|2525.5|2519.5|410
1584521400000|2020-03-18 08:50:00|2525.5|2519.5|2529.5|2523.5|2530.5|2524.5|2525.5|2519.5|114
1584521700000|2020-03-18 08:55:00|2530|2524|2538.5|2532.5|2540.5|2534.5|2529.5|2523.5|277
1584522000000|2020-03-18 09:00:00|2539.5|2533.5|2541.5|2535.5|2542.5|2536.5|2538.5|2532.5|135
1584522300000|2020-03-18 09:05:00|2542|2536|2540|2534|2542.5|2536.5|2540|2534|26
1584522600000|2020-03-18 09:10:00|2539.6|2533.6|2532.5|2526.5|2540.5|2534.5|2531.5|2525.5|124
1584522900000|2020-03-18 09:15:00|2532|2526|2526.5|2520.5|2532.5|2526.5|2522.5|2516.5|207
1584523200000|2020-03-18 09:20:00|2525.5|2519.5|2527.5|2521.5|2535|2529|2525.5|2519.5|254
1584523500000|2020-03-18 09:25:00|2528|2522|2532|2526|2532|2526|2526.5|2520.5|72
1584523800000|2020-03-18 09:30:00|2532.5|2526.5|2529|2523|2534.5|2528.5|2527.5|2521.5|49
1584524100000|2020-03-18 09:35:00|2528.5|2522.5|2530.5|2524.5|2531.4|2525.4|2525.5|2519.5|45
1584524400000|2020-03-18 09:40:00|2529.5|2523.5|2531.5|2525.5|2532.5|2526.5|2528.5|2522.5|60
1584524700000|2020-03-18 09:45:00|2530.5|2524.5|2530.5|2524.5|2531.5|2525.5|2528|2522|66
1584525000000|2020-03-18 09:50:00|2529.5|2523.5|2526.5|2520.5|2530.5|2524.5|2526.5|2520.5|143
1584525300000|2020-03-18 09:55:00|2526.4|2520.4|2531.4|2525.4|2534.4|2528.4|2526.4|2520.4|228
1584525600000|2020-03-18 10:00:00|2532.4|2526.4|2539.4|2533.4|2539.4|2533.4|2532.4|2526.4|116
1584525900000|2020-03-18 10:05:00|2538.9|2532.9|2538.4|2532.4|2541.4|2535.4|2537.9|2531.9|76
1584526200000|2020-03-18 10:10:00|2538.9|2532.9|2532.4|2526.4|2539.4|2533.4|2532.4|2526.4|39
1584526500000|2020-03-18 10:15:00|2532.9|2526.9|2526.4|2520.4|2533.4|2527.4|2526.4|2520.4|64
1584526800000|2020-03-18 10:20:00|2527.4|2521.4|2525.4|2519.4|2528.4|2522.4|2525.4|2519.4|207
1584527100000|2020-03-18 10:25:00|2525|2519|2524.5|2518.5|2525.5|2519.5|2522.5|2516.5|155
1584527400000|2020-03-18 10:30:00|2523.5|2517.5|2527.5|2521.5|2528.5|2522.5|2523.5|2517.5|41
1584527700000|2020-03-18 10:35:00|2526.5|2520.5|2527.5|2521.5|2528.5|2522.5|2525.5|2519.5|16
1584528000000|2020-03-18 10:40:00|2528.5|2522.5|2527.5|2521.5|2528.5|2522.5|2526.5|2520.5|25
1584528300000|2020-03-18 10:45:00|2527|2521|2528.4|2522.4|2528.4|2522.4|2526.5|2520.5|11
1584528600000|2020-03-18 10:50:00|2527.5|2521.5|2527.5|2521.5|2528.4|2522.4|2525.5|2519.5|26
1584528900000|2020-03-18 10:55:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|40
1584529200000|2020-03-18 11:00:00|2531.4|2525.4|2526.9|2520.9|2531.5|2525.5|2526.5|2520.5|90
1584529500000|2020-03-18 11:05:00|2527.5|2521.5|2524.9|2518.9|2527.5|2521.5|2524.5|2518.5|52
1584529800000|2020-03-18 11:10:00|2524.5|2518.5|2525|2519|2525.5|2519.5|2523.5|2517.5|40
1584530100000|2020-03-18 11:15:00|2524.5|2518.5|2526.5|2520.5|2527|2521|2524.5|2518.5|17
1584530400000|2020-03-18 11:20:00|2527|2521|2525.4|2519.4|2527.4|2521.4|2524.5|2518.5|97
1584530700000|2020-03-18 11:25:00|2525.5|2519.5|2522.5|2516.5|2525.5|2519.5|2522.5|2516.5|83
1584531000000|2020-03-18 11:30:00|2523|2517|2523.6|2517.6|2525.5|2519.5|2522.5|2516.5|70
1584531300000|2020-03-18 11:35:00|2523.5|2517.5|2526.4|2520.4|2526.5|2520.5|2522.5|2516.5|341
1584531600000|2020-03-18 11:40:00|2526.5|2520.5|2525|2519|2527.5|2521.5|2524.5|2518.5|28
1584531900000|2020-03-18 11:45:00|2524.9|2518.9|2523|2517|2524.9|2518.9|2521.4|2515.4|61
1584532200000|2020-03-18 11:50:00|2523.4|2517.4|2523|2517|2525.5|2519.5|2522.5|2516.5|31
1584532500000|2020-03-18 11:55:00|2523.5|2517.5|2517.9|2511.9|2523.5|2517.5|2517.9|2511.9|107
1584532800000|2020-03-18 12:00:00|2518.9|2512.9|2515.5|2509.5|2520.5|2514.5|2515.4|2509.4|173
1584533100000|2020-03-18 12:05:00|2515.4|2509.4|2518.4|2512.4|2520.4|2514.4|2515.4|2509.4|37
1584533400000|2020-03-18 12:10:00|2518.5|2512.5|2520.4|2514.4|2522.4|2516.4|2516.4|2510.4|163
1584533700000|2020-03-18 12:15:00|2520.5|2514.5|2518|2512|2520.5|2514.5|2517.5|2511.5|105
1584534000000|2020-03-18 12:20:00|2517.5|2511.5|2513.5|2507.5|2519|2513|2513.5|2507.5|100
1584534300000|2020-03-18 12:25:00|2512.5|2506.5|2507.5|2501.5|2512.5|2506.5|2506.5|2500.5|170
1584534600000|2020-03-18 12:30:00|2507|2501|2503.5|2497.5|2507.5|2501.5|2500.9|2494.9|287
1584534900000|2020-03-18 12:35:00|2503|2497|2507.9|2501.9|2512.4|2506.4|2502.5|2496.5|190
1584535200000|2020-03-18 12:40:00|2507.5|2501.5|2505.5|2499.5|2507.9|2501.9|2502.5|2496.5|331
1584538200000|2020-03-18 13:30:00|2502|2496|2481.6|2475.6|2502.5|2496.5|2477.6|2471.6|1565
1584538500000|2020-03-18 13:35:00|2480.6|2474.6|2505.6|2499.6|2505.6|2499.6|2474.5|2468.5|1064
1584538800000|2020-03-18 13:40:00|2505.5|2499.5|2522.3|2516.3|2523.4|2517.4|2505.4|2499.4|814
1584539100000|2020-03-18 13:45:00|2521.8|2515.8|2516.9|2510.9|2523.4|2517.4|2509.3|2503.3|495
1584539400000|2020-03-18 13:50:00|2517.3|2511.3|2526.3|2520.3|2526.3|2520.3|2514.4|2508.4|447
1584539700000|2020-03-18 13:55:00|2525.8|2519.8|2516.9|2510.9|2527.8|2521.8|2516.9|2510.9|992
1584540000000|2020-03-18 14:00:00|2516.3|2510.3|2528.4|2522.4|2528.9|2522.9|2514.4|2508.4|337
1584540300000|2020-03-18 14:05:00|2527.4|2521.4|2519.9|2513.9|2530.4|2524.4|2518.9|2512.9|431
1584540600000|2020-03-18 14:10:00|2519.4|2513.4|2529.4|2523.4|2534.4|2528.4|2519.4|2513.4|626
1584540900000|2020-03-18 14:15:00|2530.4|2524.4|2534.4|2528.4|2534.4|2528.4|2528.4|2522.4|469
1584541200000|2020-03-18 14:20:00|2535.3|2529.3|2532.4|2526.4|2535.4|2529.4|2526.3|2520.3|252
1584541500000|2020-03-18 14:25:00|2532.3|2526.3|2524.9|2518.9|2533.4|2527.4|2522.3|2516.3|292
1584541800000|2020-03-18 14:30:00|2524.4|2518.4|2519.9|2513.9|2525.4|2519.4|2518.4|2512.4|267
1584542100000|2020-03-18 14:35:00|2520.3|2514.3|2509.4|2503.4|2520.3|2514.3|2507.4|2501.4|260
1584542400000|2020-03-18 14:40:00|2509.3|2503.3|2507.4|2501.4|2513.8|2507.8|2507.4|2501.4|1277
1584542700000|2020-03-18 14:45:00|2506.5|2500.5|2505.5|2499.5|2507.5|2501.5|2499.5|2493.5|363
1584543000000|2020-03-18 14:50:00|2504.5|2498.5|2500|2494|2508.4|2502.4|2499.5|2493.5|311
1584543300000|2020-03-18 14:55:00|2499.5|2493.5|2499.9|2493.9|2508.4|2502.4|2499|2493|324
1584543600000|2020-03-18 15:00:00|2499.5|2493.5|2499|2493|2507|2501|2496.5|2490.5|356
1584543900000|2020-03-18 15:05:00|2499.5|2493.5|2491.5|2485.5|2500.5|2494.5|2487.5|2481.5|433
1584544200000|2020-03-18 15:10:00|2490.5|2484.5|2491.9|2485.9|2495.5|2489.5|2487.5|2481.5|300
1584544500000|2020-03-18 15:15:00|2491.5|2485.5|2493.4|2487.4|2497.5|2491.5|2491.4|2485.4|331
1584544800000|2020-03-18 15:20:00|2494.4|2488.4|2497.4|2491.4|2498.5|2492.5|2492.5|2486.5|443
1584545100000|2020-03-18 15:25:00|2497.5|2491.5|2487.5|2481.5|2498.4|2492.4|2486.4|2480.4|566
1584545400000|2020-03-18 15:30:00|2488.4|2482.4|2496.5|2490.5|2500.5|2494.5|2488.4|2482.4|482
1584545700000|2020-03-18 15:35:00|2497.5|2491.5|2510.5|2504.5|2510.5|2504.5|2497.5|2491.5|528
1584546000000|2020-03-18 15:40:00|2510|2504|2513.5|2507.5|2522.5|2516.5|2510|2504|704
1584546300000|2020-03-18 15:45:00|2514.5|2508.5|2514.5|2508.5|2516.5|2510.5|2513.5|2507.5|222
1584546600000|2020-03-18 15:50:00|2513.5|2507.5|2515.5|2509.5|2522.5|2516.5|2513.5|2507.5|284
1584546900000|2020-03-18 15:55:00|2515.4|2509.4|2525.5|2519.5|2525.5|2519.5|2515.4|2509.4|658
1584547200000|2020-03-18 16:00:00|2525.6|2519.6|2516.6|2510.6|2525.6|2519.6|2516.6|2510.6|676
1584547500000|2020-03-18 16:05:00|2515.6|2509.6|2513.1|2507.1|2518.6|2512.6|2512.6|2506.6|729
1584547800000|2020-03-18 16:10:00|2512.7|2506.7|2509.6|2503.6|2515.6|2509.6|2508.6|2502.6|310
1584548100000|2020-03-18 16:15:00|2508.6|2502.6|2503.6|2497.6|2509.6|2503.6|2502.6|2496.6|513
1584548400000|2020-03-18 16:20:00|2503.1|2497.1|2509.6|2503.6|2512.6|2506.6|2501.6|2495.6|589
1584548700000|2020-03-18 16:25:00|2510.5|2504.5|2511|2505|2514.6|2508.6|2509.5|2503.5|336
1584549000000|2020-03-18 16:30:00|2510.6|2504.6|2506.6|2500.6|2512.5|2506.5|2505.6|2499.6|218
1584549300000|2020-03-18 16:35:00|2506.5|2500.5|2510.6|2504.6|2511.5|2505.5|2502.6|2496.6|287
1584549600000|2020-03-18 16:40:00|2510.1|2504.1|2506.6|2500.6|2510.1|2504.1|2504.6|2498.6|225
1584549900000|2020-03-18 16:45:00|2505.6|2499.6|2504.6|2498.6|2507.6|2501.6|2503.6|2497.6|270
1584550200000|2020-03-18 16:50:00|2505.5|2499.5|2502.6|2496.6|2508.6|2502.6|2501.6|2495.6|475
1584550500000|2020-03-18 16:55:00|2503.5|2497.5|2502.6|2496.6|2505.6|2499.6|2501.6|2495.6|204
1584550800000|2020-03-18 17:00:00|2503.6|2497.6|2504.6|2498.6|2508.6|2502.6|2503.6|2497.6|234
1584551100000|2020-03-18 17:05:00|2504.2|2498.2|2502.6|2496.6|2504.2|2498.2|2500.6|2494.6|366
1584551400000|2020-03-18 17:10:00|2502.1|2496.1|2502.6|2496.6|2507.6|2501.6|2502.1|2496.1|504
1584551700000|2020-03-18 17:15:00|2503.6|2497.6|2504.6|2498.6|2506.1|2500.1|2502.6|2496.6|251
1584552000000|2020-03-18 17:20:00|2503.6|2497.6|2504.6|2498.6|2504.6|2498.6|2500.6|2494.6|271
1584552300000|2020-03-18 17:25:00|2504.1|2498.1|2504.6|2498.6|2506.6|2500.6|2501.6|2495.6|389
1584552600000|2020-03-18 17:30:00|2503.7|2497.7|2500.2|2494.2|2504.6|2498.6|2498.6|2492.6|280
1584552900000|2020-03-18 17:35:00|2500.6|2494.6|2501.6|2495.6|2502.6|2496.6|2498.2|2492.2|362
1584553200000|2020-03-18 17:40:00|2502.6|2496.6|2500.6|2494.6|2504.1|2498.1|2499.6|2493.6|350
1584553500000|2020-03-18 17:45:00|2500.1|2494.1|2506.6|2500.6|2506.6|2500.6|2498.7|2492.7|245
1584553800000|2020-03-18 17:50:00|2505.6|2499.6|2506.2|2500.2|2507.5|2501.5|2499.6|2493.6|310
1584554100000|2020-03-18 17:55:00|2505.6|2499.6|2506.6|2500.6|2512.6|2506.6|2502.7|2496.7|525
1584554400000|2020-03-18 18:00:00|2507.2|2501.2|2508.6|2502.6|2511.5|2505.5|2503.6|2497.6|273
1584554700000|2020-03-18 18:05:00|2507.7|2501.7|2504.6|2498.6|2511.6|2505.6|2502.7|2496.7|580
1584555000000|2020-03-18 18:10:00|2505.6|2499.6|2513.6|2507.6|2514.1|2508.1|2504.1|2498.1|1739
1584555300000|2020-03-18 18:15:00|2513.7|2507.7|2515.6|2509.6|2517.6|2511.6|2511.5|2505.5|1254
1584576000000|2020-03-19 00:00:00|2542.2|2536.2|2559.8|2553.8|2568.2|2562.2|2539.2|2533.2|669
1584576300000|2020-03-19 00:05:00|2559.3|2553.3|2550.8|2544.8|2563.3|2557.3|2550.8|2544.8|373
1584576600000|2020-03-19 00:10:00|2550.3|2544.3|2553.8|2547.8|2555.7|2549.7|2550.3|2544.3|171
1584576900000|2020-03-19 00:15:00|2554.3|2548.3|2552.3|2546.3|2555.8|2549.8|2551.8|2545.8|95
1584577200000|2020-03-19 00:20:00|2552.7|2546.7|2553.8|2547.8|2553.8|2547.8|2550.8|2544.8|38
1584577500000|2020-03-19 00:25:00|2555.3|2549.3|2554.8|2548.8|2555.8|2549.8|2553.3|2547.3|31
1584577800000|2020-03-19 00:30:00|2555.8|2549.8|2557.8|2551.8|2558.8|2552.8|2555.2|2549.2|82
1584578100000|2020-03-19 00:35:00|2558.3|2552.3|2560.3|2554.3|2560.8|2554.8|2557.8|2551.8|87
1584578400000|2020-03-19 00:40:00|2558.8|2552.8|2551.3|2545.3|2558.8|2552.8|2546.8|2540.8|130
1584578700000|2020-03-19 00:45:00|2550.3|2544.3|2551.3|2545.3|2551.8|2545.8|2550.3|2544.3|81
1584579000000|2020-03-19 00:50:00|2550.8|2544.8|2541.8|2535.8|2550.8|2544.8|2541.8|2535.8|124
1584579300000|2020-03-19 00:55:00|2541.7|2535.7|2540.8|2534.8|2542.8|2536.8|2537.8|2531.8|87
1584579600000|2020-03-19 01:00:00|2540.3|2534.3|2540.8|2534.8|2551.2|2545.2|2537.8|2531.8|288
1584579900000|2020-03-19 01:05:00|2539.8|2533.8|2531.2|2525.2|2541.8|2535.8|2530.3|2524.3|265
1584580200000|2020-03-19 01:10:00|2531.3|2525.3|2531.3|2525.3|2534.8|2528.8|2528.8|2522.8|133
1584580500000|2020-03-19 01:15:00|2531.8|2525.8|2534.3|2528.3|2537.2|2531.2|2531.8|2525.8|85
1584580800000|2020-03-19 01:20:00|2534.8|2528.8|2533.8|2527.8|2535.8|2529.8|2527.8|2521.8|135
1584581100000|2020-03-19 01:25:00|2534.3|2528.3|2541.3|2535.3|2541.8|2535.8|2531.8|2525.8|242
1584581400000|2020-03-19 01:30:00|2540.8|2534.8|2541.3|2535.3|2545.8|2539.8|2539.3|2533.3|116
1584581700000|2020-03-19 01:35:00|2540.8|2534.8|2540.8|2534.8|2544.8|2538.8|2539.8|2533.8|53
1584582000000|2020-03-19 01:40:00|2540.3|2534.3|2531.8|2525.8|2540.8|2534.8|2531.8|2525.8|131
1584582300000|2020-03-19 01:45:00|2532.2|2526.2|2534.2|2528.2|2535.7|2529.7|2531.8|2525.8|50
1584582600000|2020-03-19 01:50:00|2534.7|2528.7|2531.7|2525.7|2536.8|2530.8|2530.2|2524.2|173
1584582900000|2020-03-19 01:55:00|2532.7|2526.7|2531.7|2525.7|2535.2|2529.2|2531.7|2525.7|128
1584583200000|2020-03-19 02:00:00|2528.8|2522.8|2525.8|2519.8|2530.7|2524.7|2523.8|2517.8|148
1584583500000|2020-03-19 02:05:00|2524.8|2518.8|2526.2|2520.2|2527.7|2521.7|2519.3|2513.3|131
1584583800000|2020-03-19 02:10:00|2525.3|2519.3|2521.3|2515.3|2525.7|2519.7|2518.3|2512.3|141
1584584100000|2020-03-19 02:15:00|2520.8|2514.8|2519.8|2513.8|2521.8|2515.8|2516.8|2510.8|131
1584584400000|2020-03-19 02:20:00|2520.3|2514.3|2518.3|2512.3|2520.8|2514.8|2517.8|2511.8|30
1584584700000|2020-03-19 02:25:00|2517.8|2511.8|2515.8|2509.8|2518.8|2512.8|2515.8|2509.8|65
1584585000000|2020-03-19 02:30:00|2515.3|2509.3|2495.3|2489.3|2515.3|2509.3|2493.8|2487.8|706
1584585300000|2020-03-19 02:35:00|2495.8|2489.8|2494.3|2488.3|2504.7|2498.7|2492.8|2486.8|217
1584585600000|2020-03-19 02:40:00|2493.8|2487.8|2505.8|2499.8|2505.8|2499.8|2491.8|2485.8|77
1584585900000|2020-03-19 02:45:00|2505.3|2499.3|2503.8|2497.8|2506.8|2500.8|2499.8|2493.8|141
1584586200000|2020-03-19 02:50:00|2504.8|2498.8|2503.3|2497.3|2504.8|2498.8|2497.3|2491.3|78
1584586500000|2020-03-19 02:55:00|2503.8|2497.8|2497.8|2491.8|2503.8|2497.8|2496.8|2490.8|42
1584586800000|2020-03-19 03:00:00|2496.8|2490.8|2501.8|2495.8|2503.8|2497.8|2496.8|2490.8|60
1584587100000|2020-03-19 03:05:00|2502.3|2496.3|2505.3|2499.3|2506.8|2500.8|2498.3|2492.3|125
1584587400000|2020-03-19 03:10:00|2505.2|2499.2|2512.3|2506.3|2514.8|2508.8|2504.3|2498.3|217
1584587700000|2020-03-19 03:15:00|2511.8|2505.8|2518.3|2512.3|2519.3|2513.3|2510.3|2504.3|158
1584588000000|2020-03-19 03:20:00|2518.8|2512.8|2513.8|2507.8|2518.8|2512.8|2513.8|2507.8|24
1584588300000|2020-03-19 03:25:00|2514.3|2508.3|2515.7|2509.7|2515.7|2509.7|2511.7|2505.7|110
1584588600000|2020-03-19 03:30:00|2515.8|2509.8|2516.7|2510.7|2516.7|2510.7|2514.7|2508.7|103
1584588900000|2020-03-19 03:35:00|2517.6|2511.6|2517.2|2511.2|2519.7|2513.7|2517.2|2511.2|65
1584589200000|2020-03-19 03:40:00|2517.7|2511.7|2517.2|2511.2|2519.7|2513.7|2516.7|2510.7|55
1584589500000|2020-03-19 03:45:00|2516.8|2510.8|2516.7|2510.7|2517.7|2511.7|2516.7|2510.7|15
1584589800000|2020-03-19 03:50:00|2514.7|2508.7|2512.7|2506.7|2514.7|2508.7|2512.7|2506.7|10
1584590100000|2020-03-19 03:55:00|2512.8|2506.8|2511.7|2505.7|2514.2|2508.2|2511.7|2505.7|23
1584590400000|2020-03-19 04:00:00|2510.7|2504.7|2512.2|2506.2|2514.7|2508.7|2510.7|2504.7|22
1584590700000|2020-03-19 04:05:00|2511.7|2505.7|2516.7|2510.7|2517.6|2511.6|2510.8|2504.8|29
1584591000000|2020-03-19 04:10:00|2516.2|2510.2|2522.2|2516.2|2522.7|2516.7|2513.2|2507.2|49
1584591300000|2020-03-19 04:15:00|2521.7|2515.7|2524.8|2518.8|2531.9|2525.9|2521.7|2515.7|186
1584591600000|2020-03-19 04:20:00|2524.3|2518.3|2526.3|2520.3|2527.3|2521.3|2523.3|2517.3|26
1584591900000|2020-03-19 04:25:00|2526.4|2520.4|2526.3|2520.3|2526.8|2520.8|2523.3|2517.3|17
1584592200000|2020-03-19 04:30:00|2525.3|2519.3|2518.4|2512.4|2525.3|2519.3|2518.3|2512.3|62
1584592500000|2020-03-19 04:35:00|2518.9|2512.9|2519.8|2513.8|2520.8|2514.8|2517.3|2511.3|21
1584592800000|2020-03-19 04:40:00|2520.4|2514.4|2518.3|2512.3|2521.3|2515.3|2517.9|2511.9|60
1584593100000|2020-03-19 04:45:00|2518.8|2512.8|2520.8|2514.8|2520.8|2514.8|2518.8|2512.8|9
1584593400000|2020-03-19 04:50:00|2521.8|2515.8|2521.3|2515.3|2522.9|2516.9|2521.3|2515.3|11
1584593700000|2020-03-19 04:55:00|2521.4|2515.4|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|1
1584594000000|2020-03-19 05:00:00|2521.4|2515.4|2519.9|2513.9|2522.8|2516.8|2519.9|2513.9|18
1584594300000|2020-03-19 05:05:00|2520.3|2514.3|2519.9|2513.9|2520.8|2514.8|2519.9|2513.9|109
1584594600000|2020-03-19 05:10:00|2516.9|2510.9|2519.3|2513.3|2519.8|2513.8|2515.8|2509.8|91
1584594900000|2020-03-19 05:15:00|2518.9|2512.9|2520.3|2514.3|2523.8|2517.8|2518.9|2512.9|35
1584595200000|2020-03-19 05:20:00|2519.9|2513.9|2520.9|2514.9|2520.9|2514.9|2519.3|2513.3|6
1584595500000|2020-03-19 05:25:00|2521.8|2515.8|2520.3|2514.3|2521.8|2515.8|2519.9|2513.9|6
1584595800000|2020-03-19 05:30:00|2520.9|2514.9|2521.8|2515.8|2523.9|2517.9|2518.8|2512.8|145
1584596100000|2020-03-19 05:35:00|2522.8|2516.8|2523.8|2517.8|2523.8|2517.8|2521.3|2515.3|37
1584596400000|2020-03-19 05:40:00|2523.3|2517.3|2526.3|2520.3|2526.8|2520.8|2522.9|2516.9|16
1584596700000|2020-03-19 05:45:00|2526.8|2520.8|2525.3|2519.3|2529.8|2523.8|2523.8|2517.8|37
1584597000000|2020-03-19 05:50:00|2524.9|2518.9|2526.8|2520.8|2527.3|2521.3|2523.8|2517.8|6
1584597300000|2020-03-19 05:55:00|2527.8|2521.8|2531.3|2525.3|2531.8|2525.8|2524.3|2518.3|63
1584597600000|2020-03-19 06:00:00|2531.7|2525.7|2530.8|2524.8|2533.7|2527.7|2529.8|2523.8|156
1584597900000|2020-03-19 06:05:00|2531.8|2525.8|2535.8|2529.8|2535.8|2529.8|2530.8|2524.8|74
1584598200000|2020-03-19 06:10:00|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2533.3|2527.3|24
1584598500000|2020-03-19 06:15:00|2536.3|2530.3|2538.8|2532.8|2541.8|2535.8|2536.3|2530.3|78
1584598800000|2020-03-19 06:20:00|2539.3|2533.3|2535.3|2529.3|2541.3|2535.3|2534.9|2528.9|33
1584599100000|2020-03-19 06:25:00|2535.8|2529.8|2535.8|2529.8|2536.9|2530.9|2533.8|2527.8|54
1584599400000|2020-03-19 06:30:00|2535.3|2529.3|2537.9|2531.9|2540.8|2534.8|2534.9|2528.9|78
1584599700000|2020-03-19 06:35:00|2538.3|2532.3|2543.3|2537.3|2547.2|2541.2|2538.3|2532.3|202
1584600000000|2020-03-19 06:40:00|2542.9|2536.9|2547.8|2541.8|2547.8|2541.8|2541.9|2535.9|84
1584600300000|2020-03-19 06:45:00|2548|2542|2553.9|2547.9|2555.8|2549.8|2548|2542|167
1584600600000|2020-03-19 06:50:00|2554.9|2548.9|2558.9|2552.9|2560.9|2554.9|2554.4|2548.4|151
1584600900000|2020-03-19 06:55:00|2558.5|2552.5|2559.4|2553.4|2560.4|2554.4|2554|2548|112
1584601200000|2020-03-19 07:00:00|2559.5|2553.5|2565.9|2559.9|2566|2560|2558.9|2552.9|261
1584601500000|2020-03-19 07:05:00|2564|2558|2563|2557|2565.9|2559.9|2563|2557|70
1584601800000|2020-03-19 07:10:00|2562.9|2556.9|2558.9|2552.9|2562.9|2556.9|2558.9|2552.9|79
1584602100000|2020-03-19 07:15:00|2559|2553|2556|2550|2562.5|2556.5|2556|2550|168
1584602400000|2020-03-19 07:20:00|2557|2551|2558|2552|2559.9|2553.9|2556.5|2550.5|100
1584602700000|2020-03-19 07:25:00|2557.9|2551.9|2558.5|2552.5|2560.9|2554.9|2556.9|2550.9|51
1584603000000|2020-03-19 07:30:00|2558.3|2552.3|2556.9|2550.9|2558.9|2552.9|2556|2550|56
1584603300000|2020-03-19 07:35:00|2556.5|2550.5|2552.9|2546.9|2557.9|2551.9|2552.9|2546.9|175
1584603600000|2020-03-19 07:40:00|2551.9|2545.9|2551.9|2545.9|2552.9|2546.9|2551.9|2545.9|54
1584603900000|2020-03-19 07:45:00|2549.9|2543.9|2544.9|2538.9|2549.9|2543.9|2544.4|2538.4|44
1584604200000|2020-03-19 07:50:00|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2540.9|2534.9|25
1584604500000|2020-03-19 07:55:00|2542.9|2536.9|2539.5|2533.5|2543.9|2537.9|2539.4|2533.4|62
1584604800000|2020-03-19 08:00:00|2539.4|2533.4|2539.9|2533.9|2542.9|2536.9|2536.8|2530.8|124
1584605100000|2020-03-19 08:05:00|2540.4|2534.4|2542.9|2536.9|2542.9|2536.9|2538.9|2532.9|78
1584605400000|2020-03-19 08:10:00|2542.4|2536.4|2540.8|2534.8|2543.8|2537.8|2537.9|2531.9|76
1584605700000|2020-03-19 08:15:00|2540.3|2534.3|2543.8|2537.8|2543.8|2537.8|2540.3|2534.3|27
1584606000000|2020-03-19 08:20:00|2542.8|2536.8|2542.3|2536.3|2543.8|2537.8|2540.8|2534.8|70
1584606300000|2020-03-19 08:25:00|2541.8|2535.8|2541.8|2535.8|2543.3|2537.3|2539.3|2533.3|35
1584606600000|2020-03-19 08:30:00|2542.8|2536.8|2555.8|2549.8|2556.8|2550.8|2539.8|2533.8|288
1584606900000|2020-03-19 08:35:00|2554.9|2548.9|2551.8|2545.8|2556.8|2550.8|2551.8|2545.8|81
1584607200000|2020-03-19 08:40:00|2550.8|2544.8|2559.8|2553.8|2559.8|2553.8|2549.8|2543.8|78
1584607500000|2020-03-19 08:45:00|2559.3|2553.3|2560.3|2554.3|2560.4|2554.4|2555.8|2549.8|55
1584607800000|2020-03-19 08:50:00|2560.8|2554.8|2558.8|2552.8|2561.4|2555.4|2557.8|2551.8|49
1584608100000|2020-03-19 08:55:00|2558.9|2552.9|2562.3|2556.3|2563.8|2557.8|2556.9|2550.9|39
1584608400000|2020-03-19 09:00:00|2561.9|2555.9|2558.4|2552.4|2563.4|2557.4|2557.3|2551.3|44
1584608700000|2020-03-19 09:05:00|2558.9|2552.9|2562.9|2556.9|2562.9|2556.9|2558.4|2552.4|35
1584609000000|2020-03-19 09:10:00|2563.4|2557.4|2561.4|2555.4|2563.9|2557.9|2560.9|2554.9|28
1584609300000|2020-03-19 09:15:00|2560.9|2554.9|2560.9|2554.9|2563.4|2557.4|2557.9|2551.9|49
1584609600000|2020-03-19 09:20:00|2561.4|2555.4|2558|2552|2563|2557|2558|2552|23
1584609900000|2020-03-19 09:25:00|2557.1|2551.1|2563.4|2557.4|2564.9|2558.9|2554.4|2548.4|99
1584610200000|2020-03-19 09:30:00|2563.5|2557.5|2562|2556|2566|2560|2560.5|2554.5|86
1584610500000|2020-03-19 09:35:00|2561.9|2555.9|2556.5|2550.5|2563|2557|2555.4|2549.4|66
1584610800000|2020-03-19 09:40:00|2555|2549|2554.9|2548.9|2557|2551|2550.9|2544.9|93
1584611100000|2020-03-19 09:45:00|2555|2549|2552.4|2546.4|2555|2549|2551|2545|78
1584611400000|2020-03-19 09:50:00|2552|2546|2552.4|2546.4|2556|2550|2552|2546|87
1584611700000|2020-03-19 09:55:00|2552.9|2546.9|2547.4|2541.4|2552.9|2546.9|2547.4|2541.4|34
1584612000000|2020-03-19 10:00:00|2547.5|2541.5|2547.4|2541.4|2548.9|2542.9|2546.9|2540.9|12
1584612300000|2020-03-19 10:05:00|2545.9|2539.9|2542|2536|2547|2541|2542|2536|67
1584612600000|2020-03-19 10:10:00|2540|2534|2537|2531|2540|2534|2537|2531|111
1584612900000|2020-03-19 10:15:00|2536.9|2530.9|2537|2531|2537|2531|2535|2529|53
1584613200000|2020-03-19 10:20:00|2537.5|2531.5|2542|2536|2542|2536|2537.5|2531.5|29
1584613500000|2020-03-19 10:25:00|2542.4|2536.4|2542|2536|2543|2537|2541|2535|14
1584613800000|2020-03-19 10:30:00|2543|2537|2547|2541|2547.9|2541.9|2543|2537|29
1584614100000|2020-03-19 10:35:00|2546|2540|2543.5|2537.5|2548|2542|2542|2536|48
1584614400000|2020-03-19 10:40:00|2543|2537|2535.5|2529.5|2543|2537|2535.5|2529.5|117
1584614700000|2020-03-19 10:45:00|2536|2530|2543.4|2537.4|2544|2538|2536|2530|41
1584615000000|2020-03-19 10:50:00|2543|2537|2542.9|2536.9|2543.9|2537.9|2538.5|2532.5|194
1584615300000|2020-03-19 10:55:00|2543.4|2537.4|2550.4|2544.4|2552.4|2546.4|2541.9|2535.9|356
1584615600000|2020-03-19 11:00:00|2550.9|2544.9|2548.8|2542.8|2551.4|2545.4|2544.8|2538.8|311
1584615900000|2020-03-19 11:05:00|2548.4|2542.4|2549.3|2543.3|2550.9|2544.9|2547.3|2541.3|144
1584616200000|2020-03-19 11:10:00|2548.8|2542.8|2550|2544|2550|2544|2546.8|2540.8|41
1584616500000|2020-03-19 11:15:00|2551|2545|2553.5|2547.5|2554.8|2548.8|2550|2544|301
1584616800000|2020-03-19 11:20:00|2553.9|2547.9|2550.5|2544.5|2555.5|2549.5|2550|2544|90
1584617100000|2020-03-19 11:25:00|2550|2544|2549|2543|2555|2549|2549|2543|253
1584617400000|2020-03-19 11:30:00|2548.5|2542.5|2552.9|2546.9|2554|2548|2546|2540|350
1584617700000|2020-03-19 11:35:00|2553|2547|2553.9|2547.9|2553.9|2547.9|2552.9|2546.9|100
1584618000000|2020-03-19 11:40:00|2553.4|2547.4|2555.9|2549.9|2556.9|2550.9|2552.9|2546.9|78
1584618300000|2020-03-19 11:45:00|2556.9|2550.9|2550.4|2544.4|2556.9|2550.9|2549.4|2543.4|100
1584618600000|2020-03-19 11:50:00|2550.5|2544.5|2545.5|2539.5|2550.8|2544.8|2544.9|2538.9|69
1584618900000|2020-03-19 11:55:00|2545.9|2539.9|2548.9|2542.9|2549|2543|2545|2539|46
1584619200000|2020-03-19 12:00:00|2548.4|2542.4|2548.9|2542.9|2552.4|2546.4|2547.9|2541.9|78
1584619500000|2020-03-19 12:05:00|2549.4|2543.4|2549.4|2543.4|2549.9|2543.9|2547.4|2541.4|39
1584619800000|2020-03-19 12:10:00|2549.9|2543.9|2543.5|2537.5|2550.4|2544.4|2543|2537|80
1584620100000|2020-03-19 12:15:00|2543.9|2537.9|2545.9|2539.9|2547.9|2541.9|2543|2537|57
1584620400000|2020-03-19 12:20:00|2545|2539|2543.5|2537.5|2546.9|2540.9|2543.4|2537.4|57
1584620700000|2020-03-19 12:25:00|2543|2537|2539.5|2533.5|2543|2537|2538|2532|114
1584621000000|2020-03-19 12:30:00|2539.4|2533.4|2537.4|2531.4|2540.8|2534.8|2537|2531|82
1584621300000|2020-03-19 12:35:00|2537|2531|2533|2527|2537.4|2531.4|2532.9|2526.9|314
1584621600000|2020-03-19 12:40:00|2532.9|2526.9|2538|2532|2538.9|2532.9|2532.9|2526.9|96
1584624600000|2020-03-19 13:30:00|2539.1|2533.1|2531.1|2525.1|2546|2540|2529.9|2523.9|1322
1584624900000|2020-03-19 13:35:00|2531.5|2525.5|2520.6|2514.6|2531.5|2525.5|2519.1|2513.1|883
1584625200000|2020-03-19 13:40:00|2521.1|2515.1|2532.5|2526.5|2533|2527|2521.1|2515.1|542
1584625500000|2020-03-19 13:45:00|2532.1|2526.1|2538|2532|2540.1|2534.1|2530.1|2524.1|731
1584625800000|2020-03-19 13:50:00|2537|2531|2532.1|2526.1|2537.1|2531.1|2527|2521|610
1584626100000|2020-03-19 13:55:00|2532|2526|2536.1|2530.1|2536.1|2530.1|2529.1|2523.1|368
1584626400000|2020-03-19 14:00:00|2535.6|2529.6|2529.1|2523.1|2535.6|2529.6|2528.1|2522.1|311
1584626700000|2020-03-19 14:05:00|2529|2523|2531|2525|2531.1|2525.1|2525.1|2519.1|571
1584627000000|2020-03-19 14:10:00|2531.1|2525.1|2533.1|2527.1|2535.1|2529.1|2525.1|2519.1|593
1584627300000|2020-03-19 14:15:00|2532.6|2526.6|2530|2524|2533.6|2527.6|2525|2519|502
1584627600000|2020-03-19 14:20:00|2529.5|2523.5|2532.9|2526.9|2536|2530|2529.1|2523.1|791
1584627900000|2020-03-19 14:25:00|2533.9|2527.9|2542.9|2536.9|2544.8|2538.8|2530.9|2524.9|939
1584628200000|2020-03-19 14:30:00|2542.8|2536.8|2546.8|2540.8|2547.9|2541.9|2538.9|2532.9|559
1584628500000|2020-03-19 14:35:00|2547.8|2541.8|2549.9|2543.9|2553.8|2547.8|2543.9|2537.9|624
1584628800000|2020-03-19 14:40:00|2549.8|2543.8|2545.3|2539.3|2551.8|2545.8|2540.8|2534.8|330
1584629100000|2020-03-19 14:45:00|2544.9|2538.9|2546.8|2540.8|2548.3|2542.3|2542.8|2536.8|224
1584629400000|2020-03-19 14:50:00|2546.3|2540.3|2546.4|2540.4|2551.9|2545.9|2545.8|2539.8|635
1584629700000|2020-03-19 14:55:00|2546.9|2540.9|2549.9|2543.9|2550.9|2544.9|2542.9|2536.9|454
1584630000000|2020-03-19 15:00:00|2550.8|2544.8|2551.3|2545.3|2556.7|2550.7|2547.4|2541.4|304
1584630300000|2020-03-19 15:05:00|2551.8|2545.8|2550.8|2544.8|2551.8|2545.8|2549.8|2543.8|275
1584630600000|2020-03-19 15:10:00|2551.8|2545.8|2554.3|2548.3|2554.3|2548.3|2550.8|2544.8|392
1584630900000|2020-03-19 15:15:00|2554.8|2548.8|2557.8|2551.8|2560.8|2554.8|2553.9|2547.9|600
1584631200000|2020-03-19 15:20:00|2558.3|2552.3|2558.9|2552.9|2560.9|2554.9|2555.8|2549.8|545
1584631500000|2020-03-19 15:25:00|2559.8|2553.8|2562.9|2556.9|2563.9|2557.9|2557.4|2551.4|517
1584631800000|2020-03-19 15:30:00|2563.4|2557.4|2572.9|2566.9|2575.9|2569.9|2561.9|2555.9|969
1584632100000|2020-03-19 15:35:00|2571.9|2565.9|2571.4|2565.4|2576.9|2570.9|2570.4|2564.4|477
1584632400000|2020-03-19 15:40:00|2570.9|2564.9|2572.9|2566.9|2574.9|2568.9|2568.9|2562.9|381
1584632700000|2020-03-19 15:45:00|2572.4|2566.4|2576.9|2570.9|2579.9|2573.9|2568.9|2562.9|815
1584633000000|2020-03-19 15:50:00|2575.9|2569.9|2566.9|2560.9|2575.9|2569.9|2565.9|2559.9|457
1584633300000|2020-03-19 15:55:00|2566.4|2560.4|2553.4|2547.4|2569.9|2563.9|2549.8|2543.8|689
1584633600000|2020-03-19 16:00:00|2553.3|2547.3|2552.1|2546.1|2558.9|2552.9|2551.9|2545.9|448
1584633900000|2020-03-19 16:05:00|2553.1|2547.1|2550.1|2544.1|2557.5|2551.5|2549|2543|415
1584634200000|2020-03-19 16:10:00|2550.5|2544.5|2556|2550|2559.6|2553.6|2550.5|2544.5|373
1584634500000|2020-03-19 16:15:00|2555.1|2549.1|2550|2544|2556.1|2550.1|2548|2542|428
1584634800000|2020-03-19 16:20:00|2550.1|2544.1|2556|2550|2557|2551|2550.1|2544.1|236
1584635100000|2020-03-19 16:25:00|2556.5|2550.5|2553.5|2547.5|2557|2551|2553|2547|241
1584635400000|2020-03-19 16:30:00|2554|2548|2548|2542|2554|2548|2548|2542|268
1584635700000|2020-03-19 16:35:00|2549|2543|2544.5|2538.5|2551.5|2545.5|2543|2537|297
1584636000000|2020-03-19 16:40:00|2544|2538|2543|2537|2545|2539|2540.1|2534.1|489
1584636300000|2020-03-19 16:45:00|2543.5|2537.5|2543|2537|2548|2542|2543|2537|237
1584636600000|2020-03-19 16:50:00|2544|2538|2560|2554|2561|2555|2544|2538|619
1584636900000|2020-03-19 16:55:00|2559|2553|2572|2566|2573|2567|2559|2553|846
1584637200000|2020-03-19 17:00:00|2571.6|2565.6|2561.1|2555.1|2575|2569|2561.1|2555.1|328
1584637500000|2020-03-19 17:05:00|2560.1|2554.1|2561.5|2555.5|2563.5|2557.5|2555.6|2549.6|389
1584637800000|2020-03-19 17:10:00|2561|2555|2565.6|2559.6|2567.1|2561.1|2557.6|2551.6|289
1584638100000|2020-03-19 17:15:00|2565.1|2559.1|2564.1|2558.1|2565.1|2559.1|2562|2556|811
1584638400000|2020-03-19 17:20:00|2563.6|2557.6|2559.1|2553.1|2564.1|2558.1|2559.1|2553.1|221
1584638700000|2020-03-19 17:25:00|2558.6|2552.6|2559.6|2553.6|2560.6|2554.6|2553.6|2547.6|461
1584639000000|2020-03-19 17:30:00|2559.1|2553.1|2557.1|2551.1|2559.1|2553.1|2557.1|2551.1|233
1584639300000|2020-03-19 17:35:00|2556.1|2550.1|2557.2|2551.2|2562.2|2556.2|2554.1|2548.1|298
1584639600000|2020-03-19 17:40:00|2556.7|2550.7|2560.1|2554.1|2564.2|2558.2|2556.2|2550.2|346
1584639900000|2020-03-19 17:45:00|2559.7|2553.7|2554.2|2548.2|2560.1|2554.1|2551.2|2545.2|390
1584640200000|2020-03-19 17:50:00|2555.7|2549.7|2552.3|2546.3|2558.7|2552.7|2551.3|2545.3|1207
1584640500000|2020-03-19 17:55:00|2552.8|2546.8|2550.3|2544.3|2553.8|2547.8|2549.7|2543.7|324
1584640800000|2020-03-19 18:00:00|2550.8|2544.8|2549.3|2543.3|2553.7|2547.7|2548.2|2542.2|523
1584641100000|2020-03-19 18:05:00|2549.2|2543.2|2556.1|2550.1|2556.2|2550.2|2548.2|2542.2|1880
1584641400000|2020-03-19 18:10:00|2555.7|2549.7|2549.2|2543.2|2561.2|2555.2|2548.6|2542.6|1353
1584641700000|2020-03-19 18:15:00|2549.1|2543.1|2561.6|2555.6|2563.6|2557.6|2549.1|2543.1|1091
1584662400000|2020-03-20 00:00:00|2580.7|2574.7|2583.2|2577.2|2583.2|2577.2|2564.7|2558.7|343
1584662700000|2020-03-20 00:05:00|2585.2|2579.2|2588.7|2582.7|2592.7|2586.7|2580.7|2574.7|370
1584663000000|2020-03-20 00:10:00|2588.2|2582.2|2589.1|2583.1|2596.2|2590.2|2588.2|2582.2|228
1584663300000|2020-03-20 00:15:00|2589.2|2583.2|2590.6|2584.6|2591.1|2585.1|2587.1|2581.1|103
1584663600000|2020-03-20 00:20:00|2591.1|2585.1|2623.7|2617.7|2625.2|2619.2|2590.6|2584.6|356
1584663900000|2020-03-20 00:25:00|2623.2|2617.2|2617.7|2611.7|2631.7|2625.7|2614.7|2608.7|346
1584664200000|2020-03-20 00:30:00|2617.2|2611.2|2609.7|2603.7|2617.2|2611.2|2609.7|2603.7|127
1584664500000|2020-03-20 00:35:00|2610.7|2604.7|2609.7|2603.7|2610.7|2604.7|2605.3|2599.3|130
1584664800000|2020-03-20 00:40:00|2609.3|2603.3|2616.2|2610.2|2616.2|2610.2|2609.3|2603.3|64
1584665100000|2020-03-20 00:45:00|2615.3|2609.3|2611.8|2605.8|2615.3|2609.3|2611.2|2605.2|39
1584665400000|2020-03-20 00:50:00|2612.2|2606.2|2612.8|2606.8|2613.3|2607.3|2611.2|2605.2|21
1584665700000|2020-03-20 00:55:00|2611.7|2605.7|2608.7|2602.7|2612.1|2606.1|2607.2|2601.2|70
1584666000000|2020-03-20 01:00:00|2608.6|2602.6|2595.6|2589.6|2609.2|2603.2|2590.8|2584.8|496
1584666300000|2020-03-20 01:05:00|2595.2|2589.2|2594.8|2588.8|2603.7|2597.7|2594.3|2588.3|152
1584666600000|2020-03-20 01:10:00|2595.2|2589.2|2591.7|2585.7|2595.7|2589.7|2590.3|2584.3|93
1584666900000|2020-03-20 01:15:00|2591.6|2585.6|2588.6|2582.6|2593.2|2587.2|2588.1|2582.1|148
1584667200000|2020-03-20 01:20:00|2588.2|2582.2|2597.2|2591.2|2597.2|2591.2|2588.1|2582.1|99
1584667500000|2020-03-20 01:25:00|2598.3|2592.3|2598.2|2592.2|2603.2|2597.2|2596.2|2590.2|110
1584667800000|2020-03-20 01:30:00|2598.3|2592.3|2595.2|2589.2|2598.3|2592.3|2591.7|2585.7|74
1584668100000|2020-03-20 01:35:00|2595.7|2589.7|2591.2|2585.2|2596.2|2590.2|2591.2|2585.2|79
1584668400000|2020-03-20 01:40:00|2591.7|2585.7|2592.7|2586.7|2593.2|2587.2|2590.2|2584.2|138
1584668700000|2020-03-20 01:45:00|2592.2|2586.2|2585.2|2579.2|2592.2|2586.2|2584.2|2578.2|229
1584669000000|2020-03-20 01:50:00|2585.7|2579.7|2585.7|2579.7|2586.7|2580.7|2582.2|2576.2|63
1584669300000|2020-03-20 01:55:00|2586.2|2580.2|2589.2|2583.2|2589.2|2583.2|2583.7|2577.7|76
1584669600000|2020-03-20 02:00:00|2589.7|2583.7|2591.2|2585.2|2593.7|2587.7|2587.2|2581.2|108
1584669900000|2020-03-20 02:05:00|2590.2|2584.2|2594.7|2588.7|2595.2|2589.2|2590.2|2584.2|71
1584670200000|2020-03-20 02:10:00|2594.2|2588.2|2597.2|2591.2|2598.2|2592.2|2593.8|2587.8|75
1584670500000|2020-03-20 02:15:00|2598.7|2592.7|2600.7|2594.7|2601.7|2595.7|2598.2|2592.2|39
1584670800000|2020-03-20 02:20:00|2601.7|2595.7|2603.2|2597.2|2605.2|2599.2|2600.2|2594.2|41
1584671100000|2020-03-20 02:25:00|2604.2|2598.2|2600.2|2594.2|2604.2|2598.2|2598.2|2592.2|58
1584671400000|2020-03-20 02:30:00|2600.7|2594.7|2603.8|2597.8|2605.1|2599.1|2598.2|2592.2|150
1584671700000|2020-03-20 02:35:00|2603.7|2597.7|2606.2|2600.2|2610.2|2604.2|2602.2|2596.2|111
1584672000000|2020-03-20 02:40:00|2605.7|2599.7|2603.2|2597.2|2606.7|2600.7|2603.2|2597.2|62
1584672300000|2020-03-20 02:45:00|2604.2|2598.2|2595.7|2589.7|2606.2|2600.2|2594.8|2588.8|100
1584672600000|2020-03-20 02:50:00|2595.2|2589.2|2595.8|2589.8|2596.4|2590.4|2594.2|2588.2|601
1584672900000|2020-03-20 02:55:00|2595.4|2589.4|2592.4|2586.4|2596.4|2590.4|2592.4|2586.4|110
1584673200000|2020-03-20 03:00:00|2592.8|2586.8|2587.4|2581.4|2596.4|2590.4|2585.4|2579.4|102
1584673500000|2020-03-20 03:05:00|2588.4|2582.4|2575.8|2569.8|2588.4|2582.4|2573.4|2567.4|228
1584673800000|2020-03-20 03:10:00|2575.4|2569.4|2580.8|2574.8|2580.8|2574.8|2574.4|2568.4|202
1584674100000|2020-03-20 03:15:00|2580.4|2574.4|2579.9|2573.9|2580.8|2574.8|2577.3|2571.3|210
1584674400000|2020-03-20 03:20:00|2580.3|2574.3|2582.8|2576.8|2583.3|2577.3|2577.4|2571.4|60
1584674700000|2020-03-20 03:25:00|2582.4|2576.4|2584.4|2578.4|2588.8|2582.8|2582.4|2576.4|82
1584675000000|2020-03-20 03:30:00|2583.5|2577.5|2582.8|2576.8|2586.4|2580.4|2582.3|2576.3|48
1584675300000|2020-03-20 03:35:00|2583.3|2577.3|2585.4|2579.4|2587.3|2581.3|2583.3|2577.3|11
1584675600000|2020-03-20 03:40:00|2585.8|2579.8|2588.3|2582.3|2588.3|2582.3|2585.4|2579.4|13
1584675900000|2020-03-20 03:45:00|2587.9|2581.9|2589.8|2583.8|2589.8|2583.8|2587.8|2581.8|6
1584676200000|2020-03-20 03:50:00|2589.9|2583.9|2588.8|2582.8|2589.9|2583.9|2587.4|2581.4|6
1584676500000|2020-03-20 03:55:00|2588.9|2582.9|2589.9|2583.9|2589.9|2583.9|2588.8|2582.8|8
1584676800000|2020-03-20 04:00:00|2589.8|2583.8|2591.4|2585.4|2591.4|2585.4|2588.9|2582.9|21
1584677100000|2020-03-20 04:05:00|2591.8|2585.8|2591.8|2585.8|2592.9|2586.9|2590.3|2584.3|43
1584677400000|2020-03-20 04:10:00|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2590.3|2584.3|15
1584677700000|2020-03-20 04:15:00|2593.3|2587.3|2595.4|2589.4|2596.4|2590.4|2593.3|2587.3|49
1584678000000|2020-03-20 04:20:00|2595.8|2589.8|2595.8|2589.8|2596.4|2590.4|2595.8|2589.8|5
1584678300000|2020-03-20 04:25:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|5
1584678600000|2020-03-20 04:30:00|2599.3|2593.3|2598.8|2592.8|2599.3|2593.3|2597.3|2591.3|29
1584678900000|2020-03-20 04:35:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|8
1584679200000|2020-03-20 04:40:00|2598.4|2592.4|2598.4|2592.4|2598.8|2592.8|2597.8|2591.8|12
1584679500000|2020-03-20 04:45:00|2597.9|2591.9|2595.8|2589.8|2597.9|2591.9|2595.8|2589.8|18
1584679800000|2020-03-20 04:50:00|2595.4|2589.4|2587.8|2581.8|2595.8|2589.8|2587.3|2581.3|75
1584680100000|2020-03-20 04:55:00|2587.3|2581.3|2588.3|2582.3|2590.3|2584.3|2585.4|2579.4|49
1584680400000|2020-03-20 05:00:00|2589.3|2583.3|2589|2583|2591.4|2585.4|2583.3|2577.3|63
1584680700000|2020-03-20 05:05:00|2590|2584|2590.4|2584.4|2590.4|2584.4|2588.4|2582.4|14
1584681000000|2020-03-20 05:10:00|2589.9|2583.9|2585.4|2579.4|2589.9|2583.9|2584.3|2578.3|33
1584681300000|2020-03-20 05:15:00|2584|2578|2584.4|2578.4|2585.4|2579.4|2583.4|2577.4|17
1584681600000|2020-03-20 05:20:00|2584.9|2578.9|2580.4|2574.4|2586.4|2580.4|2580.4|2574.4|37
1584681900000|2020-03-20 05:25:00|2580.9|2574.9|2582.9|2576.9|2583.4|2577.4|2580.4|2574.4|29
1584682200000|2020-03-20 05:30:00|2582.4|2576.4|2579.9|2573.9|2584.4|2578.4|2577.4|2571.4|92
1584682500000|2020-03-20 05:35:00|2579.4|2573.4|2567.5|2561.5|2579.9|2573.9|2567.4|2561.4|90
1584682800000|2020-03-20 05:40:00|2567.4|2561.4|2569.4|2563.4|2573.4|2567.4|2566.4|2560.4|86
1584683100000|2020-03-20 05:45:00|2569.9|2563.9|2575|2569|2576|2570|2569.4|2563.4|40
1584683400000|2020-03-20 05:50:00|2574.5|2568.5|2578.4|2572.4|2578.4|2572.4|2573.4|2567.4|30
1584683700000|2020-03-20 05:55:00|2578|2572|2581.4|2575.4|2581.4|2575.4|2577.4|2571.4|20
1584684000000|2020-03-20 06:00:00|2581|2575|2582.9|2576.9|2585.4|2579.4|2579.4|2573.4|24
1584684300000|2020-03-20 06:05:00|2582.4|2576.4|2584.4|2578.4|2585.4|2579.4|2582.4|2576.4|29
1584684600000|2020-03-20 06:10:00|2583.4|2577.4|2589.4|2583.4|2589.9|2583.9|2583.4|2577.4|37
1584684900000|2020-03-20 06:15:00|2590.4|2584.4|2590|2584|2594.4|2588.4|2588.4|2582.4|71
1584685200000|2020-03-20 06:20:00|2589.9|2583.9|2589.4|2583.4|2592.4|2586.4|2587.4|2581.4|39
1584685500000|2020-03-20 06:25:00|2588.9|2582.9|2596.4|2590.4|2596.5|2590.5|2588.9|2582.9|121
1584685800000|2020-03-20 06:30:00|2595.4|2589.4|2594.4|2588.4|2596.4|2590.4|2592|2586|95
1584686100000|2020-03-20 06:35:00|2594|2588|2595.9|2589.9|2596.4|2590.4|2592|2586|46
1584686400000|2020-03-20 06:40:00|2596.4|2590.4|2596.4|2590.4|2596.5|2590.5|2593.4|2587.4|176
1584686700000|2020-03-20 06:45:00|2596|2590|2600.4|2594.4|2603.9|2597.9|2595.4|2589.4|164
1584687000000|2020-03-20 06:50:00|2599.5|2593.5|2601.9|2595.9|2603.9|2597.9|2598.4|2592.4|79
1584687300000|2020-03-20 06:55:00|2601.5|2595.5|2607|2601|2607.5|2601.5|2601|2595|55
1584687600000|2020-03-20 07:00:00|2606.5|2600.5|2602.4|2596.4|2607.9|2601.9|2602.4|2596.4|88
1584687900000|2020-03-20 07:05:00|2603|2597|2596|2590|2603.5|2597.5|2595.5|2589.5|64
1584688200000|2020-03-20 07:10:00|2596.9|2590.9|2606.9|2600.9|2607.4|2601.4|2596|2590|140
1584688500000|2020-03-20 07:15:00|2607.4|2601.4|2605.5|2599.5|2607.5|2601.5|2604.5|2598.5|56
1584688800000|2020-03-20 07:20:00|2604.6|2598.6|2612|2606|2614.5|2608.5|2604.5|2598.5|101
1584689100000|2020-03-20 07:25:00|2611.5|2605.5|2618|2612|2620.5|2614.5|2611.5|2605.5|156
1584689400000|2020-03-20 07:30:00|2617.5|2611.5|2614.5|2608.5|2620.5|2614.5|2612.5|2606.5|94
1584689700000|2020-03-20 07:35:00|2615|2609|2609.5|2603.5|2617.5|2611.5|2609.5|2603.5|131
1584690000000|2020-03-20 07:40:00|2610.5|2604.5|2610|2604|2613.5|2607.5|2607.5|2601.5|139
1584690300000|2020-03-20 07:45:00|2610.5|2604.5|2615.5|2609.5|2615.5|2609.5|2610|2604|154
1584690600000|2020-03-20 07:50:00|2616.5|2610.5|2615|2609|2617.5|2611.5|2612.5|2606.5|45
1584690900000|2020-03-20 07:55:00|2616|2610|2615|2609|2616.5|2610.5|2612.5|2606.5|47
1584691200000|2020-03-20 08:00:00|2614.6|2608.6|2615|2609|2615.5|2609.5|2609.5|2603.5|102
1584691500000|2020-03-20 08:05:00|2615.4|2609.4|2617.5|2611.5|2620.5|2614.5|2615.4|2609.4|113
1584691800000|2020-03-20 08:10:00|2618|2612|2620.5|2614.5|2621.5|2615.5|2617.5|2611.5|96
1584692100000|2020-03-20 08:15:00|2618.5|2612.5|2618.5|2612.5|2621.4|2615.4|2617.4|2611.4|147
1584692400000|2020-03-20 08:20:00|2617.5|2611.5|2615.5|2609.5|2622.5|2616.5|2615.5|2609.5|153
1584692700000|2020-03-20 08:25:00|2616.9|2610.9|2614|2608|2617.9|2611.9|2612.5|2606.5|96
1584693000000|2020-03-20 08:30:00|2613.5|2607.5|2615|2609|2615|2609|2610.5|2604.5|122
1584693300000|2020-03-20 08:35:00|2614.5|2608.5|2611|2605|2614.5|2608.5|2610.5|2604.5|73
1584693600000|2020-03-20 08:40:00|2610.6|2604.6|2607.5|2601.5|2610.6|2604.6|2605.5|2599.5|145
1584693900000|2020-03-20 08:45:00|2607|2601|2611.4|2605.4|2611.4|2605.4|2606.5|2600.5|106
1584694200000|2020-03-20 08:50:00|2609.5|2603.5|2616|2610|2616.5|2610.5|2608.5|2602.5|90
1584694500000|2020-03-20 08:55:00|2616.5|2610.5|2621|2615|2621|2615|2615.5|2609.5|64
1584694800000|2020-03-20 09:00:00|2620.9|2614.9|2617.5|2611.5|2621.4|2615.4|2617.5|2611.5|80
1584695100000|2020-03-20 09:05:00|2617.9|2611.9|2618.5|2612.5|2620.5|2614.5|2617.9|2611.9|24
1584695400000|2020-03-20 09:10:00|2619.4|2613.4|2620.4|2614.4|2625.5|2619.5|2619.4|2613.4|126
1584695700000|2020-03-20 09:15:00|2619.4|2613.4|2619.5|2613.5|2622.5|2616.5|2618.5|2612.5|99
1584696000000|2020-03-20 09:20:00|2619.9|2613.9|2617.4|2611.4|2620.5|2614.5|2616.6|2610.6|83
1584696300000|2020-03-20 09:25:00|2617.5|2611.5|2619.5|2613.5|2620.6|2614.6|2616.6|2610.6|76
1584696600000|2020-03-20 09:30:00|2619|2613|2619.5|2613.5|2620.1|2614.1|2618|2612|23
1584696900000|2020-03-20 09:35:00|2618.9|2612.9|2615.5|2609.5|2618.9|2612.9|2615.5|2609.5|72
1584697200000|2020-03-20 09:40:00|2616|2610|2614.5|2608.5|2618.5|2612.5|2614.5|2608.5|82
1584697500000|2020-03-20 09:45:00|2614.4|2608.4|2613.6|2607.6|2615|2609|2613.4|2607.4|51
1584697800000|2020-03-20 09:50:00|2614.1|2608.1|2613.6|2607.6|2615.5|2609.5|2612.5|2606.5|59
1584698100000|2020-03-20 09:55:00|2613|2607|2611.6|2605.6|2615.5|2609.5|2610.5|2604.5|143
1584698400000|2020-03-20 10:00:00|2610.6|2604.6|2613.1|2607.1|2613.5|2607.5|2609.5|2603.5|62
1584698700000|2020-03-20 10:05:00|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|33
1584699000000|2020-03-20 10:10:00|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.6|2605.6|36
1584699300000|2020-03-20 10:15:00|2610.5|2604.5|2609.5|2603.5|2610.5|2604.5|2608.5|2602.5|39
1584699600000|2020-03-20 10:20:00|2610.1|2604.1|2611.1|2605.1|2611.5|2605.5|2610.1|2604.1|17
1584699900000|2020-03-20 10:25:00|2610.6|2604.6|2608.5|2602.5|2611.6|2605.6|2608.5|2602.5|37
1584700200000|2020-03-20 10:30:00|2608|2602|2607.5|2601.5|2608.5|2602.5|2607|2601|43
1584700500000|2020-03-20 10:35:00|2608|2602|2606.5|2600.5|2608.4|2602.4|2606.5|2600.5|14
1584700800000|2020-03-20 10:40:00|2607|2601|2603.5|2597.5|2607.5|2601.5|2603.5|2597.5|57
1584701100000|2020-03-20 10:45:00|2602.5|2596.5|2603|2597|2603.5|2597.5|2601.5|2595.5|65
1584701400000|2020-03-20 10:50:00|2603.5|2597.5|2603.6|2597.6|2604.5|2598.5|2601.6|2595.6|87
1584701700000|2020-03-20 10:55:00|2600.6|2594.6|2598.7|2592.7|2600.7|2594.7|2597.7|2591.7|331
1584702000000|2020-03-20 11:00:00|2599.2|2593.2|2598.7|2592.7|2599.7|2593.7|2597.2|2591.2|40
1584702300000|2020-03-20 11:05:00|2598.2|2592.2|2605.2|2599.2|2605.7|2599.7|2597.7|2591.7|59
1584702600000|2020-03-20 11:10:00|2604.8|2598.8|2604.2|2598.2|2606.7|2600.7|2602.7|2596.7|79
1584702900000|2020-03-20 11:15:00|2603.7|2597.7|2601.1|2595.1|2604.6|2598.6|2600.7|2594.7|92
1584703200000|2020-03-20 11:20:00|2600.7|2594.7|2599.2|2593.2|2600.7|2594.7|2598.7|2592.7|34
1584703500000|2020-03-20 11:25:00|2599.7|2593.7|2598.7|2592.7|2601.7|2595.7|2598.2|2592.2|57
1584703800000|2020-03-20 11:30:00|2599.1|2593.1|2600.7|2594.7|2601.7|2595.7|2598.7|2592.7|29
1584704100000|2020-03-20 11:35:00|2600.2|2594.2|2596.7|2590.7|2600.2|2594.2|2595.7|2589.7|29
1584704400000|2020-03-20 11:40:00|2597.1|2591.1|2593.1|2587.1|2598.7|2592.7|2591.7|2585.7|78
1584704700000|2020-03-20 11:45:00|2592.7|2586.7|2594.6|2588.6|2595.1|2589.1|2592.6|2586.6|27
1584705000000|2020-03-20 11:50:00|2595.1|2589.1|2596.2|2590.2|2596.7|2590.7|2592.1|2586.1|109
1584705300000|2020-03-20 11:55:00|2595.7|2589.7|2597.2|2591.2|2598.2|2592.2|2594.7|2588.7|37
1584705600000|2020-03-20 12:00:00|2597.7|2591.7|2599.2|2593.2|2601.2|2595.2|2595.7|2589.7|83
1584705900000|2020-03-20 12:05:00|2598.7|2592.7|2600.7|2594.7|2602.2|2596.2|2598.2|2592.2|46
1584706200000|2020-03-20 12:10:00|2600.2|2594.2|2599.7|2593.7|2601.7|2595.7|2596.7|2590.7|30
1584706500000|2020-03-20 12:15:00|2599.1|2593.1|2598.7|2592.7|2600.2|2594.2|2596.7|2590.7|37
1584706800000|2020-03-20 12:20:00|2598.2|2592.2|2600.3|2594.3|2601.8|2595.8|2598.2|2592.2|106
1584707100000|2020-03-20 12:25:00|2600.7|2594.7|2599.7|2593.7|2602.6|2596.6|2599.1|2593.1|48
1584707400000|2020-03-20 12:30:00|2600.6|2594.6|2605.6|2599.6|2605.6|2599.6|2600.6|2594.6|98
1584707700000|2020-03-20 12:35:00|2606.6|2600.6|2602.6|2596.6|2606.8|2600.8|2602.6|2596.6|699
1584708000000|2020-03-20 12:40:00|2602.5|2596.5|2599.1|2593.1|2602.5|2596.5|2598.1|2592.1|122
1584711000000|2020-03-20 13:30:00|2602.8|2596.8|2591.6|2585.6|2605.5|2599.5|2590.6|2584.6|1307
1584711300000|2020-03-20 13:35:00|2591.5|2585.5|2582.6|2576.6|2593|2587|2579.5|2573.5|726
1584711600000|2020-03-20 13:40:00|2582.5|2576.5|2576|2570|2583|2577|2575.6|2569.6|469
1584711900000|2020-03-20 13:45:00|2575.5|2569.5|2572.6|2566.6|2577.5|2571.5|2572.6|2566.6|530
1584712200000|2020-03-20 13:50:00|2572|2566|2581.6|2575.6|2582.6|2576.6|2570.6|2564.6|811
1584712500000|2020-03-20 13:55:00|2581|2575|2588|2582|2589|2583|2580.6|2574.6|373
1584712800000|2020-03-20 14:00:00|2587.6|2581.6|2598.6|2592.6|2601|2595|2587.6|2581.6|468
1584713100000|2020-03-20 14:05:00|2599|2593|2585.6|2579.6|2600.5|2594.5|2585.6|2579.6|291
1584713400000|2020-03-20 14:10:00|2585.5|2579.5|2587.6|2581.6|2587.7|2581.7|2580.6|2574.6|251
1584713700000|2020-03-20 14:15:00|2588.1|2582.1|2590.6|2584.6|2592.1|2586.1|2585.6|2579.6|291
1584714000000|2020-03-20 14:20:00|2590.1|2584.1|2585.6|2579.6|2590.6|2584.6|2583.6|2577.6|236
1584714300000|2020-03-20 14:25:00|2586.6|2580.6|2593.2|2587.2|2596.7|2590.7|2586.6|2580.6|277
1584714600000|2020-03-20 14:30:00|2592.7|2586.7|2592.2|2586.2|2596.7|2590.7|2588.6|2582.6|449
1584714900000|2020-03-20 14:35:00|2591.7|2585.7|2585.6|2579.6|2591.7|2585.7|2583.6|2577.6|280
1584715200000|2020-03-20 14:40:00|2585.7|2579.7|2586.2|2580.2|2589.7|2583.7|2582.6|2576.6|248
1584715500000|2020-03-20 14:45:00|2586.6|2580.6|2588.6|2582.6|2590.6|2584.6|2584.1|2578.1|258
1584715800000|2020-03-20 14:50:00|2589.1|2583.1|2595.6|2589.6|2596.6|2590.6|2588.7|2582.7|282
1584716100000|2020-03-20 14:55:00|2595.1|2589.1|2594.1|2588.1|2596.3|2590.3|2589.6|2583.6|417
1584716400000|2020-03-20 15:00:00|2593.6|2587.6|2595.6|2589.6|2596.6|2590.6|2589.1|2583.1|177
1584716700000|2020-03-20 15:05:00|2596.1|2590.1|2588.6|2582.6|2596.6|2590.6|2584.6|2578.6|331
1584717000000|2020-03-20 15:10:00|2588.7|2582.7|2583.6|2577.6|2592.6|2586.6|2582.6|2576.6|172
1584717300000|2020-03-20 15:15:00|2584.1|2578.1|2580.6|2574.6|2585.1|2579.1|2578.6|2572.6|265
1584717600000|2020-03-20 15:20:00|2580.1|2574.1|2572.6|2566.6|2580.1|2574.1|2572.1|2566.1|512
1584717900000|2020-03-20 15:25:00|2572.2|2566.2|2572.6|2566.6|2578.1|2572.1|2571.6|2565.6|445
1584718200000|2020-03-20 15:30:00|2572.1|2566.1|2573.6|2567.6|2575.1|2569.1|2568.6|2562.6|317
1584718500000|2020-03-20 15:35:00|2574.6|2568.6|2570.6|2564.6|2574.6|2568.6|2569.6|2563.6|211
1584718800000|2020-03-20 15:40:00|2570.2|2564.2|2579.7|2573.7|2581.7|2575.7|2569.6|2563.6|367
1584719100000|2020-03-20 15:45:00|2580.7|2574.7|2576.7|2570.7|2580.7|2574.7|2575.7|2569.7|295
1584719400000|2020-03-20 15:50:00|2576.6|2570.6|2576.7|2570.7|2578.7|2572.7|2574.2|2568.2|178
1584719700000|2020-03-20 15:55:00|2576.6|2570.6|2571.7|2565.7|2578.1|2572.1|2570.7|2564.7|295
1584720000000|2020-03-20 16:00:00|2570.7|2564.7|2575.6|2569.6|2576.7|2570.7|2570.7|2564.7|305
1584720300000|2020-03-20 16:05:00|2575.2|2569.2|2566.7|2560.7|2575.2|2569.2|2565.7|2559.7|417
1584720600000|2020-03-20 16:10:00|2565.7|2559.7|2567.2|2561.2|2570.2|2564.2|2565.7|2559.7|246
1584720900000|2020-03-20 16:15:00|2567.6|2561.6|2568.1|2562.1|2568.6|2562.6|2563.7|2557.7|357
1584721200000|2020-03-20 16:20:00|2567.7|2561.7|2565.6|2559.6|2568.6|2562.6|2564.6|2558.6|286
1584721500000|2020-03-20 16:25:00|2565.1|2559.1|2566.7|2560.7|2567.6|2561.6|2563.7|2557.7|254
1584721800000|2020-03-20 16:30:00|2565.7|2559.7|2571.7|2565.7|2572.7|2566.7|2565.7|2559.7|271
1584722100000|2020-03-20 16:35:00|2572.2|2566.2|2566.1|2560.1|2572.7|2566.7|2565.6|2559.6|381
1584722400000|2020-03-20 16:40:00|2565.7|2559.7|2566.6|2560.6|2567.6|2561.6|2562.6|2556.6|249
1584722700000|2020-03-20 16:45:00|2566.1|2560.1|2567.1|2561.1|2569.6|2563.6|2564.7|2558.7|198
1584723000000|2020-03-20 16:50:00|2567.5|2561.5|2563.1|2557.1|2569.6|2563.6|2562.6|2556.6|264
1584723300000|2020-03-20 16:55:00|2563.6|2557.6|2564.6|2558.6|2566.6|2560.6|2561.7|2555.7|241
1584723600000|2020-03-20 17:00:00|2563.7|2557.7|2563.6|2557.6|2566.6|2560.6|2562.7|2556.7|294
1584723900000|2020-03-20 17:05:00|2562.6|2556.6|2561.6|2555.6|2563.6|2557.6|2561.5|2555.5|205
1584724200000|2020-03-20 17:10:00|2562.5|2556.5|2564.1|2558.1|2567.6|2561.6|2561.6|2555.6|201
1584724500000|2020-03-20 17:15:00|2563.7|2557.7|2567.7|2561.7|2567.7|2561.7|2563.2|2557.2|385
1584724800000|2020-03-20 17:20:00|2566.7|2560.7|2556.1|2550.1|2567.6|2561.6|2554.6|2548.6|726
1584725100000|2020-03-20 17:25:00|2555.7|2549.7|2553.1|2547.1|2556.6|2550.6|2549.6|2543.6|433
1584725400000|2020-03-20 17:30:00|2553.2|2547.2|2553.9|2547.9|2559.6|2553.6|2552.4|2546.4|873
1584725700000|2020-03-20 17:35:00|2553.4|2547.4|2560.9|2554.9|2561.4|2555.4|2548.4|2542.4|468
1584726000000|2020-03-20 17:40:00|2561.3|2555.3|2558.9|2552.9|2564.4|2558.4|2556.9|2550.9|303
1584726300000|2020-03-20 17:45:00|2558.4|2552.4|2562.4|2556.4|2566.9|2560.9|2558.4|2552.4|249
1584726600000|2020-03-20 17:50:00|2561.5|2555.5|2563.4|2557.4|2565.4|2559.4|2559|2553|228
1584726900000|2020-03-20 17:55:00|2562.9|2556.9|2556.4|2550.4|2562.9|2556.9|2552.9|2546.9|388
1584727200000|2020-03-20 18:00:00|2556.5|2550.5|2581.9|2575.9|2582.4|2576.4|2556.5|2550.5|720
1584727500000|2020-03-20 18:05:00|2581.4|2575.4|2573.9|2567.9|2581.4|2575.4|2567.4|2561.4|599
1584727800000|2020-03-20 18:10:00|2574.4|2568.4|2570.3|2564.3|2584.4|2578.4|2569.3|2563.3|2140
1584728100000|2020-03-20 18:15:00|2571.3|2565.3|2572.3|2566.3|2583.4|2577.4|2568.3|2560.3|650
1584921600000|2020-03-23 00:00:00|2545.9|2539.9|2560.9|2554.9|2561.4|2555.4|2533|2527|931
1584921900000|2020-03-23 00:05:00|2559.6|2553.6|2543.9|2537.9|2559.6|2553.6|2535.4|2529.4|385
1584922200000|2020-03-23 00:10:00|2545.9|2539.9|2545.9|2539.9|2546.4|2540.4|2537.6|2531.6|352
1584922500000|2020-03-23 00:15:00|2544.9|2538.9|2541.4|2535.4|2544.9|2538.9|2538.4|2532.4|208
1584922800000|2020-03-23 00:20:00|2540.4|2534.4|2543.8|2537.8|2545.9|2539.9|2539.4|2533.4|72
1584923100000|2020-03-23 00:25:00|2543.9|2537.9|2550.4|2544.4|2552.4|2546.4|2543.9|2537.9|126
1584923400000|2020-03-23 00:30:00|2549.4|2543.4|2553.9|2547.9|2554.9|2548.9|2549.4|2543.4|71
1584923700000|2020-03-23 00:35:00|2554.4|2548.4|2549.9|2543.9|2554.4|2548.4|2548.4|2542.4|204
1584924000000|2020-03-23 00:40:00|2549.4|2543.4|2549.9|2543.9|2552.9|2546.9|2547.4|2541.4|87
1584924300000|2020-03-23 00:45:00|2550.4|2544.4|2553.4|2547.4|2554.9|2548.9|2550.4|2544.4|39
1584924600000|2020-03-23 00:50:00|2552.4|2546.4|2550.9|2544.9|2552.9|2546.9|2549.9|2543.9|17
1584924900000|2020-03-23 00:55:00|2550.4|2544.4|2551.9|2545.9|2552.9|2546.9|2550.4|2544.4|29
1584925200000|2020-03-23 01:00:00|2552.3|2546.3|2556.4|2550.4|2562.4|2556.4|2551.4|2545.4|262
1584925500000|2020-03-23 01:05:00|2556.9|2550.9|2552.9|2546.9|2557.5|2551.5|2551.5|2545.5|171
1584925800000|2020-03-23 01:10:00|2552.5|2546.5|2557.4|2551.4|2557.5|2551.5|2549.5|2543.5|237
1584926100000|2020-03-23 01:15:00|2557.5|2551.5|2555.3|2549.3|2559.5|2553.5|2554.5|2548.5|337
1584926400000|2020-03-23 01:20:00|2555.5|2549.5|2551.5|2545.5|2555.5|2549.5|2547.5|2541.5|267
1584926700000|2020-03-23 01:25:00|2551.9|2545.9|2549.5|2543.5|2551.9|2545.9|2549.5|2543.5|41
1584927000000|2020-03-23 01:30:00|2550|2544|2557|2551|2557.4|2551.4|2549.5|2543.5|36
1584927300000|2020-03-23 01:35:00|2556.9|2550.9|2559.5|2553.5|2559.5|2553.5|2555|2549|52
1584927600000|2020-03-23 01:40:00|2558.5|2552.5|2562.5|2556.5|2563.9|2557.9|2556.5|2550.5|174
1584927900000|2020-03-23 01:45:00|2561.5|2555.5|2566|2560|2568.5|2562.5|2561.5|2555.5|163
1584928200000|2020-03-23 01:50:00|2566.5|2560.5|2566.9|2560.9|2567.5|2561.5|2565|2559|31
1584928500000|2020-03-23 01:55:00|2567.4|2561.4|2566.5|2560.5|2567.9|2561.9|2564.5|2558.5|48
1584928800000|2020-03-23 02:00:00|2566.9|2560.9|2561.4|2555.4|2567.6|2561.6|2560.9|2554.9|107
1584929100000|2020-03-23 02:05:00|2561|2555|2562|2556|2563.9|2557.9|2561|2555|48
1584929400000|2020-03-23 02:10:00|2562.5|2556.5|2563.4|2557.4|2564.5|2558.5|2561|2555|38
1584929700000|2020-03-23 02:15:00|2563.5|2557.5|2560|2554|2563.5|2557.5|2560|2554|18
1584930000000|2020-03-23 02:20:00|2559.5|2553.5|2559|2553|2560.5|2554.5|2558.5|2552.5|122
1584930300000|2020-03-23 02:25:00|2558.9|2552.9|2556.5|2550.5|2559|2553|2556|2550|56
1584930600000|2020-03-23 02:30:00|2556.9|2550.9|2558.1|2552.1|2560.5|2554.5|2556.1|2550.1|137
1584930900000|2020-03-23 02:35:00|2557.6|2551.6|2552.1|2546.1|2560.5|2554.5|2551.6|2545.6|156
1584931200000|2020-03-23 02:40:00|2552.5|2546.5|2556.6|2550.6|2558.5|2552.5|2551.1|2545.1|84
1584931500000|2020-03-23 02:45:00|2557.1|2551.1|2557.6|2551.6|2559.6|2553.6|2556.6|2550.6|37
1584931800000|2020-03-23 02:50:00|2558.1|2552.1|2558.1|2552.1|2560.1|2554.1|2556.6|2550.6|45
1584932100000|2020-03-23 02:55:00|2557.7|2551.7|2559.5|2553.5|2559.5|2553.5|2556.6|2550.6|34
1584932400000|2020-03-23 03:00:00|2560|2554|2562.9|2556.9|2563.1|2557.1|2557.6|2551.6|64
1584932700000|2020-03-23 03:05:00|2563|2557|2554.5|2548.5|2563.5|2557.5|2553.5|2547.5|76
1584933000000|2020-03-23 03:10:00|2554|2548|2554|2548|2554.5|2548.5|2552.4|2546.4|26
1584933300000|2020-03-23 03:15:00|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2552.5|2546.5|4
1584933600000|2020-03-23 03:20:00|2554|2548|2556.5|2550.5|2557.6|2551.6|2553.9|2547.9|24
1584933900000|2020-03-23 03:25:00|2556|2550|2559|2553|2561|2555|2556|2550|71
1584934200000|2020-03-23 03:30:00|2558.6|2552.6|2555.5|2549.5|2561.1|2555.1|2555.1|2549.1|31
1584934500000|2020-03-23 03:35:00|2556.5|2550.5|2554.6|2548.6|2557.5|2551.5|2554.6|2548.6|47
1584934800000|2020-03-23 03:40:00|2554|2548|2554.9|2548.9|2555.4|2549.4|2553.5|2547.5|19
1584935100000|2020-03-23 03:45:00|2555|2549|2556.5|2550.5|2556.5|2550.5|2554.5|2548.5|2
1584935400000|2020-03-23 03:50:00|2557.5|2551.5|2554|2548|2558.5|2552.5|2554|2548|53
1584935700000|2020-03-23 03:55:00|2554.5|2548.5|2553.1|2547.1|2555|2549|2552.4|2546.4|24
1584936000000|2020-03-23 04:00:00|2553|2547|2553.5|2547.5|2554|2548|2553|2547|21
1584936300000|2020-03-23 04:05:00|2554|2548|2553.5|2547.5|2554|2548|2553.5|2547.5|5
1584936600000|2020-03-23 04:10:00|2554.5|2548.5|2556.5|2550.5|2556.5|2550.5|2553.5|2547.5|16
1584936900000|2020-03-23 04:15:00|2555.6|2549.6|2557.5|2551.5|2557.5|2551.5|2554|2548|14
1584937200000|2020-03-23 04:20:00|2557|2551|2557|2551|2557.5|2551.5|2556.5|2550.5|12
1584937500000|2020-03-23 04:25:00|2557.4|2551.4|2553.5|2547.5|2557.5|2551.5|2553.5|2547.5|36
1584937800000|2020-03-23 04:30:00|2553.9|2547.9|2548.5|2542.5|2554.5|2548.5|2548.5|2542.5|204
1584938100000|2020-03-23 04:35:00|2550|2544|2551|2545|2551|2545|2549.5|2543.5|20
1584938400000|2020-03-23 04:40:00|2550.6|2544.6|2551|2545|2551.4|2545.4|2549.5|2543.5|2
1584938700000|2020-03-23 04:45:00|2550.9|2544.9|2551.1|2545.1|2551.5|2545.5|2550.5|2544.5|0
1584939000000|2020-03-23 04:50:00|2550.6|2544.6|2550|2544|2550.6|2544.6|2550|2544|2
1584939300000|2020-03-23 04:55:00|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|4
1584939600000|2020-03-23 05:00:00|2549.5|2543.5|2552.6|2546.6|2552.6|2546.6|2549|2543|24
1584939900000|2020-03-23 05:05:00|2553.1|2547.1|2550.1|2544.1|2555.5|2549.5|2549.6|2543.6|32
1584940200000|2020-03-23 05:10:00|2551.6|2545.6|2546.1|2540.1|2551.6|2545.6|2544.6|2538.6|112
1584940500000|2020-03-23 05:15:00|2545.5|2539.5|2542.6|2536.6|2545.5|2539.5|2542.6|2536.6|30
1584940800000|2020-03-23 05:20:00|2542.5|2536.5|2540.5|2534.5|2542.5|2536.5|2538.7|2532.7|51
1584941100000|2020-03-23 05:25:00|2540.1|2534.1|2542.1|2536.1|2542.5|2536.5|2539.5|2533.5|15
1584941400000|2020-03-23 05:30:00|2541.7|2535.7|2553.5|2547.5|2553.6|2547.6|2541.6|2535.6|129
1584941700000|2020-03-23 05:35:00|2552.6|2546.6|2553.5|2547.5|2555.1|2549.1|2552.6|2546.6|36
1584942000000|2020-03-23 05:40:00|2553.1|2547.1|2553.6|2547.6|2554.1|2548.1|2549.5|2543.5|33
1584942300000|2020-03-23 05:45:00|2552.6|2546.6|2555.1|2549.1|2557.1|2551.1|2552.6|2546.6|39
1584942600000|2020-03-23 05:50:00|2555.5|2549.5|2562.1|2556.1|2562.6|2556.6|2554.5|2548.5|80
1584942900000|2020-03-23 05:55:00|2561.7|2555.7|2563.6|2557.6|2565.5|2559.5|2561.6|2555.6|178
1584943200000|2020-03-23 06:00:00|2564.6|2558.6|2562.1|2556.1|2564.6|2558.6|2560.6|2554.6|26
1584943500000|2020-03-23 06:05:00|2562.6|2556.6|2563.1|2557.1|2564.6|2558.6|2561.1|2555.1|17
1584943800000|2020-03-23 06:10:00|2562.6|2556.6|2564.6|2558.6|2564.6|2558.6|2560.5|2554.5|15
1584944100000|2020-03-23 06:15:00|2564.1|2558.1|2566.1|2560.1|2567.1|2561.1|2562.6|2556.6|59
1584944400000|2020-03-23 06:20:00|2566.6|2560.6|2563.1|2557.1|2567.6|2561.6|2563.1|2557.1|180
1584944700000|2020-03-23 06:25:00|2563.6|2557.6|2561.1|2555.1|2564.6|2558.6|2561.1|2555.1|10
1584945000000|2020-03-23 06:30:00|2560.6|2554.6|2559.1|2553.1|2566.6|2560.6|2557.6|2551.6|76
1584945300000|2020-03-23 06:35:00|2559.5|2553.5|2558.1|2552.1|2560.6|2554.6|2555.5|2549.5|18
1584945600000|2020-03-23 06:40:00|2558|2552|2556.5|2550.5|2559.1|2553.1|2556.5|2550.5|34
1584945900000|2020-03-23 06:45:00|2557.4|2551.4|2558.2|2552.2|2559.1|2553.1|2556.5|2550.5|577
1584946200000|2020-03-23 06:50:00|2557.7|2551.7|2552.2|2546.2|2558.2|2552.2|2551.7|2545.7|186
1584946500000|2020-03-23 06:55:00|2551.7|2545.7|2550.6|2544.6|2553|2547|2550.5|2544.5|42
1584946800000|2020-03-23 07:00:00|2551|2545|2553.6|2547.6|2554|2548|2551|2545|30
1584947100000|2020-03-23 07:05:00|2554.2|2548.2|2552.1|2546.1|2554.2|2548.2|2552.1|2546.1|19
1584947400000|2020-03-23 07:10:00|2552.6|2546.6|2552.6|2546.6|2555.1|2549.1|2552.6|2546.6|27
1584947700000|2020-03-23 07:15:00|2553|2547|2550.2|2544.2|2555|2549|2550.2|2544.2|23
1584948000000|2020-03-23 07:20:00|2550.1|2544.1|2546.6|2540.6|2551.2|2545.2|2546.2|2540.2|50
1584948300000|2020-03-23 07:25:00|2547.6|2541.6|2545.6|2539.6|2549.6|2543.6|2544.6|2538.6|62
1584948600000|2020-03-23 07:30:00|2546.6|2540.6|2541.6|2535.6|2546.6|2540.6|2540.7|2534.7|85
1584948900000|2020-03-23 07:35:00|2542.6|2536.6|2549.6|2543.6|2549.6|2543.6|2541.6|2535.6|149
1584949200000|2020-03-23 07:40:00|2549.1|2543.1|2549.1|2543.1|2549.7|2543.7|2546.2|2540.2|47
1584949500000|2020-03-23 07:45:00|2549.2|2543.2|2555.6|2549.6|2555.6|2549.6|2547.6|2541.6|47
1584949800000|2020-03-23 07:50:00|2554.8|2548.8|2557.2|2551.2|2562.2|2556.2|2554.6|2548.6|188
1584950100000|2020-03-23 07:55:00|2557.6|2551.6|2557.1|2551.1|2559.1|2553.1|2556.6|2550.6|29
1584950400000|2020-03-23 08:00:00|2556.7|2550.7|2559.2|2553.2|2561.6|2555.6|2556.1|2550.1|57
1584950700000|2020-03-23 08:05:00|2557.8|2551.8|2558.3|2552.3|2560.3|2554.3|2557.8|2551.8|36
1584951000000|2020-03-23 08:10:00|2558.8|2552.8|2562.3|2556.3|2564.6|2558.6|2558.3|2552.3|100
1584951300000|2020-03-23 08:15:00|2562.8|2556.8|2563.8|2557.8|2563.8|2557.8|2558.7|2552.7|65
1584951600000|2020-03-23 08:20:00|2561.8|2555.8|2556.8|2550.8|2562.3|2556.3|2556.8|2550.8|80
1584951900000|2020-03-23 08:25:00|2557.2|2551.2|2559.3|2553.3|2560.3|2554.3|2556.8|2550.8|30
1584952200000|2020-03-23 08:30:00|2559.7|2553.7|2556.3|2550.3|2559.8|2553.8|2553.7|2547.7|108
1584952500000|2020-03-23 08:35:00|2556.4|2550.4|2563.7|2557.7|2563.7|2557.7|2555.8|2549.8|127
1584952800000|2020-03-23 08:40:00|2564.2|2558.2|2566.8|2560.8|2568.8|2562.8|2563.7|2557.7|91
1584953100000|2020-03-23 08:45:00|2567.4|2561.4|2571.8|2565.8|2573.4|2567.4|2567.4|2561.4|89
1584953400000|2020-03-23 08:50:00|2571.4|2565.4|2569.1|2563.1|2572.8|2566.8|2567.3|2561.3|87
1584953700000|2020-03-23 08:55:00|2569.6|2563.6|2565.7|2559.7|2569.6|2563.6|2562.9|2556.9|36
1584954000000|2020-03-23 09:00:00|2565.8|2559.8|2570.3|2564.3|2570.8|2564.8|2563.8|2557.8|18242
1584954300000|2020-03-23 09:05:00|2570.2|2564.2|2568.4|2562.4|2570.8|2564.8|2566.9|2560.9|55
1584954600000|2020-03-23 09:10:00|2568|2562|2568.2|2562.2|2569.8|2563.8|2567.4|2561.4|21
1584954900000|2020-03-23 09:15:00|2567.8|2561.8|2574.6|2568.6|2574.7|2568.7|2567.7|2561.7|58
1584955200000|2020-03-23 09:20:00|2574.2|2568.2|2571.7|2565.7|2574.7|2568.7|2571.6|2565.6|56
1584955500000|2020-03-23 09:25:00|2572.2|2566.2|2568.6|2562.6|2572.2|2566.2|2567.6|2561.6|51
1584955800000|2020-03-23 09:30:00|2569.6|2563.6|2576.6|2570.6|2576.6|2570.6|2568.2|2562.2|56
1584956100000|2020-03-23 09:35:00|2575.6|2569.6|2579|2573|2581.1|2575.1|2575.6|2569.6|79
1584956400000|2020-03-23 09:40:00|2578.7|2572.7|2578.6|2572.6|2581.7|2575.7|2578.6|2572.6|132
1584956700000|2020-03-23 09:45:00|2579.6|2573.6|2578.1|2572.1|2582.2|2576.2|2577.2|2571.2|55
1584957000000|2020-03-23 09:50:00|2577.7|2571.7|2579.2|2573.2|2580.2|2574.2|2574.2|2568.2|97
1584957300000|2020-03-23 09:55:00|2578.6|2572.6|2576.6|2570.6|2579.6|2573.6|2576.6|2570.6|62
1584957600000|2020-03-23 10:00:00|2576.1|2570.1|2573.6|2567.6|2576.1|2570.1|2571.7|2565.7|54
1584957900000|2020-03-23 10:05:00|2572.6|2566.6|2577.6|2571.6|2577.6|2571.6|2572.6|2566.6|38
1584958200000|2020-03-23 10:10:00|2577.2|2571.2|2579.6|2573.6|2579.6|2573.6|2577.1|2571.1|47
1584958500000|2020-03-23 10:15:00|2579.8|2573.8|2576.1|2570.1|2580.6|2574.6|2575.6|2569.6|143
1584958800000|2020-03-23 10:20:00|2575.6|2569.6|2575.1|2569.1|2576.6|2570.6|2573.2|2567.2|72
1584959100000|2020-03-23 10:25:00|2574.6|2568.6|2577.1|2571.1|2577.6|2571.6|2573.2|2567.2|61
1584959400000|2020-03-23 10:30:00|2576.6|2570.6|2574.2|2568.2|2577.6|2571.6|2572.7|2566.7|60
1584959700000|2020-03-23 10:35:00|2574.1|2568.1|2572.7|2566.7|2574.6|2568.6|2572.7|2566.7|76
1584960000000|2020-03-23 10:40:00|2573.1|2567.1|2574.1|2568.1|2575.6|2569.6|2573.1|2567.1|25
1584960300000|2020-03-23 10:45:00|2574.2|2568.2|2576.2|2570.2|2576.2|2570.2|2574.2|2568.2|100
1584960600000|2020-03-23 10:50:00|2575.7|2569.7|2573.7|2567.7|2576.7|2570.7|2572.7|2566.7|43
1584960900000|2020-03-23 10:55:00|2574.2|2568.2|2572.7|2566.7|2574.2|2568.2|2572.7|2566.7|37
1584961200000|2020-03-23 11:00:00|||||||||165
1584961500000|2020-03-23 11:05:00|2573.7|2567.7|2573.2|2567.2|2574.7|2568.7|2572.7|2566.7|16
1584961800000|2020-03-23 11:10:00|2572.8|2566.8|2571.7|2565.7|2572.8|2566.8|2570.7|2564.7|62
1584962100000|2020-03-23 11:15:00|2571.6|2565.6|2574.2|2568.2|2575.2|2569.2|2571.6|2565.6|40
1584962400000|2020-03-23 11:20:00|2575.6|2569.6|2573.7|2567.7|2576.2|2570.2|2572.7|2566.7|48
1584962700000|2020-03-23 11:25:00|2573.2|2567.2|2574.2|2568.2|2574.7|2568.7|2572.7|2566.7|21
1584963000000|2020-03-23 11:30:00|2574.7|2568.7|2583.2|2577.2|2583.2|2577.2|2574.7|2568.7|200
1584963300000|2020-03-23 11:35:00|2583.6|2577.6|2587.6|2581.6|2587.6|2581.6|2582.7|2576.7|109
1584963600000|2020-03-23 11:40:00|2586.3|2580.3|2580.3|2574.3|2586.3|2580.3|2579.8|2573.8|76
1584963900000|2020-03-23 11:45:00|2579.6|2573.6|2581.1|2575.1|2581.7|2575.7|2579.6|2573.6|31
1584964200000|2020-03-23 11:50:00|2581.7|2575.7|2582.1|2576.1|2585.6|2579.6|2580.1|2574.1|60
1584964500000|2020-03-23 11:55:00|2582.6|2576.6|2583.1|2577.1|2583.2|2577.2|2582.1|2576.1|9
1584964800000|2020-03-23 12:00:00|2582.7|2576.7|2588.7|2582.7|2588.7|2582.7|2581.7|2575.7|76
1584965100000|2020-03-23 12:05:00|2588.8|2582.8|2589.2|2583.2|2590.8|2584.8|2587.3|2581.3|110
1584965400000|2020-03-23 12:10:00|2590.1|2584.1|2596.1|2590.1|2597.7|2591.7|2589.1|2583.1|234
1584965700000|2020-03-23 12:15:00|2596.2|2590.2|2598.3|2592.3|2602.8|2596.8|2594.6|2588.6|266
1584966000000|2020-03-23 12:20:00|2598.2|2592.2|2597.5|2591.5|2605.5|2599.5|2596.2|2590.2|742
1584966300000|2020-03-23 12:25:00|2598.5|2592.5|2598.6|2592.6|2601.1|2595.1|2594.5|2588.5|145
1584966600000|2020-03-23 12:30:00|2599.1|2593.1|2599.5|2593.5|2601.9|2595.9|2597.6|2591.6|72
1584966900000|2020-03-23 12:35:00|2600.6|2594.6|2600.7|2594.7|2601.7|2595.7|2597.8|2591.8|358
1584967200000|2020-03-23 12:40:00|2599.8|2593.8|2600.7|2594.7|2601.7|2595.7|2596.8|2590.8|205
1584970200000|2020-03-23 13:30:00|2600.9|2594.9|2578.3|2572.3|2601.7|2595.7|2576.7|2570.7|1220
1584970500000|2020-03-23 13:35:00|2578.2|2572.2|2576.8|2570.8|2585.8|2579.8|2574.8|2568.8|697
1584970800000|2020-03-23 13:40:00|2576.7|2570.7|2587.1|2581.1|2590.1|2584.1|2575.8|2569.8|469
1584971100000|2020-03-23 13:45:00|2586.7|2580.7|2598.1|2592.1|2599.6|2593.6|2586.6|2580.6|485
1584971400000|2020-03-23 13:50:00|2597.7|2591.7|2594.6|2588.6|2601.1|2595.1|2589.8|2583.8|496
1584971700000|2020-03-23 13:55:00|2595.6|2589.6|2598.7|2592.7|2602.7|2596.7|2595.6|2589.6|526
1584972000000|2020-03-23 14:00:00|2598.3|2592.3|2588.6|2582.6|2600.7|2594.7|2587.7|2581.7|258
1584972300000|2020-03-23 14:05:00|2588.1|2582.1|2596.5|2590.5|2598.4|2592.4|2587.6|2581.6|690
1584972600000|2020-03-23 14:10:00|2597|2591|2596.5|2590.5|2598.5|2592.5|2592.5|2586.5|425
1584972900000|2020-03-23 14:15:00|2597|2591|2584|2578|2597|2591|2583.5|2577.5|254
1584973200000|2020-03-23 14:20:00|2584.6|2578.6|2587.1|2581.1|2589.6|2583.6|2584.6|2578.6|217
1584973500000|2020-03-23 14:25:00|2587.5|2581.5|2593.6|2587.6|2594.6|2588.6|2586.5|2580.5|280
1584973800000|2020-03-23 14:30:00|2594|2588|2593.5|2587.5|2596.5|2590.5|2589|2583|494
1584974100000|2020-03-23 14:35:00|2594.5|2588.5|2596.4|2590.4|2596.8|2590.8|2587|2581|746
1584974400000|2020-03-23 14:40:00|2596.3|2590.3|2602.3|2596.3|2602.4|2596.4|2596.3|2590.3|517
1584974700000|2020-03-23 14:45:00|2602.4|2596.4|2598.3|2592.3|2602.4|2596.4|2596.3|2590.3|373
1584975000000|2020-03-23 14:50:00|2598.4|2592.4|2596.3|2590.3|2602.4|2596.4|2596.3|2590.3|409
1584975300000|2020-03-23 14:55:00|2596.1|2590.1|2600.3|2594.3|2600.4|2594.4|2594.3|2588.3|463
1584975600000|2020-03-23 15:00:00|2599.5|2593.5|2603.4|2597.4|2603.4|2597.4|2598.3|2592.3|259
1584975900000|2020-03-23 15:05:00|2603.3|2597.3|2599.3|2593.3|2606.8|2600.8|2599.3|2593.3|453
1584976200000|2020-03-23 15:10:00|2599.4|2593.4|2606.4|2600.4|2607.4|2601.4|2599.4|2593.4|453
1584976500000|2020-03-23 15:15:00|2606.8|2600.8|2600.3|2594.3|2609.3|2603.3|2599.4|2593.4|258
1584976800000|2020-03-23 15:20:00|2600.1|2594.1|2600.3|2594.3|2603.3|2597.3|2599.3|2593.3|164
1584977100000|2020-03-23 15:25:00|2599.4|2593.4|2601.3|2595.3|2601.8|2595.8|2594.9|2588.9|295
1584977400000|2020-03-23 15:30:00|2601.4|2595.4|2603.8|2597.8|2607.3|2601.3|2600.3|2594.3|791
1584977700000|2020-03-23 15:35:00|2603.4|2597.4|2597.4|2591.4|2603.4|2597.4|2597.3|2591.3|238
1584978000000|2020-03-23 15:40:00|2597.8|2591.8|2593.4|2587.4|2598.3|2592.3|2593.3|2587.3|240
1584978300000|2020-03-23 15:45:00|2593.3|2587.3|2593.3|2587.3|2596.8|2590.8|2592.4|2586.4|177
1584978600000|2020-03-23 15:50:00|2592.8|2586.8|2590.8|2584.8|2597.4|2591.4|2590.3|2584.3|294
1584978900000|2020-03-23 15:55:00|2591.3|2585.3|2590.3|2584.3|2592.4|2586.4|2588.3|2582.3|309
1584979200000|2020-03-23 16:00:00|2589.8|2583.8|2589.3|2583.3|2595.4|2589.4|2588.3|2582.3|236
1584979500000|2020-03-23 16:05:00|2588.8|2582.8|2587.3|2581.3|2590.3|2584.3|2586.3|2580.3|249
1584979800000|2020-03-23 16:10:00|2587.4|2581.4|2589.8|2583.8|2590.4|2584.4|2586.4|2580.4|142
1584980100000|2020-03-23 16:15:00|2589.9|2583.9|2599.8|2593.8|2600.8|2594.8|2589.3|2583.3|166
1584980400000|2020-03-23 16:20:00|2600.2|2594.2|2594.8|2588.8|2600.4|2594.4|2594.4|2588.4|202
1584980700000|2020-03-23 16:25:00|2594.4|2588.4|2591.8|2585.8|2597.4|2591.4|2591.4|2585.4|228
1584981000000|2020-03-23 16:30:00|2592.3|2586.3|2590.3|2584.3|2593.8|2587.8|2588.4|2582.4|154
1584981300000|2020-03-23 16:35:00|2590.9|2584.9|2592.4|2586.4|2594.3|2588.3|2588.3|2582.3|204
1584981600000|2020-03-23 16:40:00|2593.3|2587.3|2592.3|2586.3|2596.4|2590.4|2591.3|2585.3|214
1584981900000|2020-03-23 16:45:00|2591.3|2585.3|2590.3|2584.3|2596.8|2590.8|2590.3|2584.3|187
1584982200000|2020-03-23 16:50:00|2591.3|2585.3|2593.3|2587.3|2593.8|2587.8|2589.2|2583.2|991
1584982500000|2020-03-23 16:55:00|2594.2|2588.2|2594.2|2588.2|2598.2|2592.2|2590|2584|772
1584982800000|2020-03-23 17:00:00|2594.1|2588.1|2592.5|2586.5|2594.1|2588.1|2590|2584|275
1584983100000|2020-03-23 17:05:00|2592.1|2586.1|2593.1|2587.1|2594.7|2588.7|2591.6|2585.6|137
1584983400000|2020-03-23 17:10:00|2593|2587|2601|2595|2602|2596|2592.1|2586.1|319
1584983700000|2020-03-23 17:15:00|2601.5|2595.5|2601.1|2595.1|2602|2596|2598.1|2592.1|227
1584984000000|2020-03-23 17:20:00|2601.5|2595.5|2604.5|2598.5|2605|2599|2601.1|2595.1|305
1584984300000|2020-03-23 17:25:00|2604.1|2598.1|2601.5|2595.5|2604.1|2598.1|2599.1|2593.1|313
1584984600000|2020-03-23 17:30:00|2601.1|2595.1|2606|2600|2606|2600|2599|2593|194
1584984900000|2020-03-23 17:35:00|2605.6|2599.6|2608.5|2602.5|2611|2605|2603.6|2597.6|654
1584985200000|2020-03-23 17:40:00|2609|2603|2609.1|2603.1|2611|2605|2608|2602|425
1584985500000|2020-03-23 17:45:00|2609.5|2603.5|2619.1|2613.1|2620.1|2614.1|2609|2603|478
1584985800000|2020-03-23 17:50:00|2619|2613|2622.8|2616.8|2624.8|2618.8|2617.2|2611.2|1842
1584986100000|2020-03-23 17:55:00|2623.7|2617.7|2620.3|2614.3|2625.9|2619.9|2617.8|2611.8|644
1584986400000|2020-03-23 18:00:00|2619.8|2613.8|2626.3|2620.3|2626.8|2620.8|2617.8|2611.8|593
1584986700000|2020-03-23 18:05:00|2625.9|2619.9|2624.8|2618.8|2627|2621|2624|2618|733
1584987000000|2020-03-23 18:10:00|2624.4|2618.4|2619|2613|2627.9|2621.9|2616|2610|1961
1584987300000|2020-03-23 18:15:00|2619.9|2613.9|2614.2|2608.2|2623|2617|2612.1|2606.1|994
1585008000000|2020-03-24 00:00:00|2622.7|2607.7|2607.2|2601.2|2622.7|2614.7|2607.2|2601.2|334
1585008300000|2020-03-24 00:05:00|2606.7|2600.7|2606.6|2600.6|2606.7|2600.7|2602.2|2596.2|91
1585008600000|2020-03-24 00:10:00|2606.7|2600.7|2611.6|2605.6|2612.2|2606.2|2604.2|2598.2|58
1585008900000|2020-03-24 00:15:00|2612|2606|2610.3|2604.3|2614.7|2608.7|2609.2|2603.2|372
1585009200000|2020-03-24 00:20:00|2610.4|2604.4|2611.8|2605.8|2611.8|2605.8|2610.4|2604.4|16
1585009500000|2020-03-24 00:25:00|2611.9|2605.9|2610.5|2604.5|2613.4|2607.4|2610.5|2604.5|18
1585009800000|2020-03-24 00:30:00|2610.3|2604.3|2609.8|2603.8|2610.4|2604.4|2608.5|2602.5|17
1585010100000|2020-03-24 00:35:00|2610|2604|2609.8|2603.8|2611.4|2605.4|2609.8|2603.8|18
1585010400000|2020-03-24 00:40:00|2609.9|2603.9|2611.4|2605.4|2611.4|2605.4|2608.9|2602.9|8
1585010700000|2020-03-24 00:45:00|2610.4|2604.4|2611.4|2605.4|2612.3|2606.3|2610.4|2604.4|10
1585011000000|2020-03-24 00:50:00|2610.9|2604.9|2608.8|2602.8|2612.9|2606.9|2608.4|2602.4|39
1585011300000|2020-03-24 00:55:00|2608.9|2602.9|2613.4|2607.4|2613.4|2607.4|2607.8|2601.8|47
1585011600000|2020-03-24 01:00:00|2612.9|2606.9|2624|2618|2626.4|2620.4|2611.4|2605.4|284
1585011900000|2020-03-24 01:05:00|2623.9|2617.9|2618.8|2612.8|2624.4|2618.4|2616.4|2610.4|178
1585012200000|2020-03-24 01:10:00|2618.4|2612.4|2621.8|2615.8|2621.9|2615.9|2612.3|2606.3|159
1585012500000|2020-03-24 01:15:00|2621.9|2615.9|2619.4|2613.4|2622.4|2616.4|2618.4|2612.4|45
1585012800000|2020-03-24 01:20:00|2618.8|2612.8|2615.3|2609.3|2619.8|2613.8|2614.8|2608.8|78
1585013100000|2020-03-24 01:25:00|2616.3|2610.3|2619.4|2613.4|2623.8|2617.8|2616.3|2610.3|91
1585013400000|2020-03-24 01:30:00|2619.8|2613.8|2630.8|2624.8|2631.3|2625.3|2619.4|2613.4|140
1585013700000|2020-03-24 01:35:00|2630.4|2624.4|2633.8|2627.8|2636.8|2630.8|2630.4|2624.4|202
1585014000000|2020-03-24 01:40:00|2633.4|2627.4|2631.3|2625.3|2635.3|2629.3|2630.8|2624.8|247
1585014300000|2020-03-24 01:45:00|2631.8|2625.8|2634.3|2628.3|2634.3|2628.3|2630.3|2624.3|48
1585014600000|2020-03-24 01:50:00|2633.3|2627.3|2634.8|2628.8|2636.3|2630.3|2633.3|2627.3|62
1585014900000|2020-03-24 01:55:00|2634.3|2628.3|2641.4|2635.4|2641.8|2635.8|2634.3|2628.3|60
1585015200000|2020-03-24 02:00:00|2641.8|2635.8|2634.4|2628.4|2641.8|2635.8|2633.3|2627.3|70
1585015500000|2020-03-24 02:05:00|2634.8|2628.8|2627.3|2621.3|2636.3|2630.3|2627.3|2621.3|51
1585015800000|2020-03-24 02:10:00|2627.4|2621.4|2632.4|2626.4|2632.4|2626.4|2627.3|2621.3|38
1585016100000|2020-03-24 02:15:00|2631.4|2625.4|2630|2624|2632.4|2626.4|2630|2624|34
1585016400000|2020-03-24 02:20:00|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2628.4|2622.4|27
1585016700000|2020-03-24 02:25:00|2629.8|2623.8|2629.4|2623.4|2629.9|2623.9|2627.4|2621.4|25
1585017000000|2020-03-24 02:30:00|2629.8|2623.8|2630.4|2624.4|2632.4|2626.4|2626.4|2620.4|161
1585017300000|2020-03-24 02:35:00|2630|2624|2628.9|2622.9|2632.4|2626.4|2628.4|2622.4|46
1585017600000|2020-03-24 02:40:00|2628.4|2622.4|2627.8|2621.8|2629.8|2623.8|2626.9|2620.9|26
1585017900000|2020-03-24 02:45:00|2627.4|2621.4|2625.4|2619.4|2628.4|2622.4|2624.5|2618.5|60
1585018200000|2020-03-24 02:50:00|2625.8|2619.8|2627|2621|2628.4|2622.4|2625.8|2619.8|37
1585018500000|2020-03-24 02:55:00|2626.5|2620.5|2623.9|2617.9|2626.5|2620.5|2621.9|2615.9|51
1585018800000|2020-03-24 03:00:00|2623.4|2617.4|2621.9|2615.9|2624.4|2618.4|2621.4|2615.4|28
1585019100000|2020-03-24 03:05:00|2622.4|2616.4|2624.4|2618.4|2624.9|2618.9|2621.4|2615.4|19
1585019400000|2020-03-24 03:10:00|2623.4|2617.4|2618.4|2612.4|2624.4|2618.4|2616.4|2610.4|104
1585019700000|2020-03-24 03:15:00|2617.9|2611.9|2620|2614|2620.4|2614.4|2616.4|2610.4|42
1585020000000|2020-03-24 03:20:00|2619.5|2613.5|2620|2614|2620.5|2614.5|2618|2612|22
1585020300000|2020-03-24 03:25:00|2620.4|2614.4|2620.5|2614.5|2620.5|2614.5|2619|2613|29
1585020600000|2020-03-24 03:30:00|2621|2615|2620.5|2614.5|2622.4|2616.4|2620.4|2614.4|31
1585020900000|2020-03-24 03:35:00|2619.5|2613.5|2617.9|2611.9|2619.5|2613.5|2617.6|2611.6|30
1585021200000|2020-03-24 03:40:00|2618.3|2612.3|2616.5|2610.5|2618.4|2612.4|2613.5|2607.5|59
1585021500000|2020-03-24 03:45:00|2615.9|2609.9|2617.4|2611.4|2617.4|2611.4|2615.9|2609.9|9
1585021800000|2020-03-24 03:50:00|2617.9|2611.9|2616.9|2610.9|2617.9|2611.9|2616.4|2610.4|14
1585022100000|2020-03-24 03:55:00|2617.3|2611.3|2617.9|2611.9|2617.9|2611.9|2617.3|2611.3|7
1585022400000|2020-03-24 04:00:00|2617.5|2611.5|2615.9|2609.9|2617.5|2611.5|2615.9|2609.9|20
1585022700000|2020-03-24 04:05:00|2615.5|2609.5|2616.9|2610.9|2618|2612|2615.5|2609.5|24
1585023000000|2020-03-24 04:10:00|2617|2611|2616.9|2610.9|2617|2611|2615.5|2609.5|5
1585023300000|2020-03-24 04:15:00|2616.5|2610.5|2615.9|2609.9|2616.9|2610.9|2614.9|2608.9|30
1585023600000|2020-03-24 04:20:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2613.9|2607.9|22
1585023900000|2020-03-24 04:25:00|2616.4|2610.4|2616.4|2610.4|2616.5|2610.5|2615.4|2609.4|13
1585024200000|2020-03-24 04:30:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2
1585024500000|2020-03-24 04:35:00|2616.9|2610.9|2617.4|2611.4|2617.5|2611.5|2616.9|2610.9|13
1585024800000|2020-03-24 04:40:00|2617.5|2611.5|2622.6|2616.6|2623.5|2617.5|2617.4|2611.4|93
1585025100000|2020-03-24 04:45:00|2622.5|2616.5|2625.5|2619.5|2625.5|2619.5|2622.5|2616.5|43
1585025400000|2020-03-24 04:50:00|2625.6|2619.6|2629|2623|2629|2623|2625.5|2619.5|27
1585025700000|2020-03-24 04:55:00|2629.4|2623.4|2629|2623|2629.5|2623.5|2628.4|2622.4|7
1585026000000|2020-03-24 05:00:00|2629.4|2623.4|2627.5|2621.5|2629.5|2623.5|2626.9|2620.9|14
1585026300000|2020-03-24 05:05:00|2627.4|2621.4|2627.4|2621.4|2628|2622|2626.4|2620.4|11
1585026600000|2020-03-24 05:10:00|2627.5|2621.5|2625|2619|2627.9|2621.9|2624.5|2618.5|16
1585026900000|2020-03-24 05:15:00|2625.5|2619.5|2624.5|2618.5|2628|2622|2624.4|2618.4|31
1585027200000|2020-03-24 05:20:00|2624.9|2618.9|2623.4|2617.4|2625.4|2619.4|2623.4|2617.4|12
1585027500000|2020-03-24 05:25:00|2622.9|2616.9|2622.5|2616.5|2624.5|2618.5|2622.4|2616.4|13
1585027800000|2020-03-24 05:30:00|2623.5|2617.5|2614.5|2608.5|2623.5|2617.5|2614|2608|128
1585028100000|2020-03-24 05:35:00|2613.9|2607.9|2610.5|2604.5|2614.9|2608.9|2610.5|2604.5|106
1585028400000|2020-03-24 05:40:00|2611.5|2605.5|2612.9|2606.9|2614.5|2608.5|2610.5|2604.5|49
1585028700000|2020-03-24 05:45:00|2612.5|2606.5|2615.9|2609.9|2616.5|2610.5|2612.5|2606.5|49
1585029000000|2020-03-24 05:50:00|2616.5|2610.5|2619.5|2613.5|2619.5|2613.5|2616.4|2610.4|64
1585029300000|2020-03-24 05:55:00|2618.9|2612.9|2621.5|2615.5|2621.6|2615.6|2617.9|2611.9|30
1585029600000|2020-03-24 06:00:00|2621.1|2615.1|2621.5|2615.5|2624.5|2618.5|2620.5|2614.5|23
1585029900000|2020-03-24 06:05:00|2621.9|2615.9|2618.5|2612.5|2621.9|2615.9|2618.4|2612.4|16
1585030200000|2020-03-24 06:10:00|2618.9|2612.9|2616.9|2610.9|2620.4|2614.4|2615.5|2609.5|34
1585030500000|2020-03-24 06:15:00|2617.4|2611.4|2617.4|2611.4|2619.9|2613.9|2616.9|2610.9|18
1585030800000|2020-03-24 06:20:00|2617.6|2611.6|2617.9|2611.9|2618.5|2612.5|2616.5|2610.5|11
1585031100000|2020-03-24 06:25:00|2618|2612|2619.1|2613.1|2619.5|2613.5|2617.5|2611.5|8
1585031400000|2020-03-24 06:30:00|2619.5|2613.5|2628.8|2622.8|2630.7|2624.7|2617.9|2611.9|193
1585031700000|2020-03-24 06:35:00|2629.3|2623.3|2628.7|2622.7|2630.2|2624.2|2623.3|2617.3|92
1585032000000|2020-03-24 06:40:00|2628.8|2622.8|2632.3|2626.3|2633.3|2627.3|2625.3|2619.3|79
1585032300000|2020-03-24 06:45:00|2632.7|2626.7|2633.9|2627.9|2634.9|2628.9|2630.8|2624.8|94
1585032600000|2020-03-24 06:50:00|2633.4|2627.4|2635.5|2629.5|2635.5|2629.5|2631.9|2625.9|138
1585032900000|2020-03-24 06:55:00|2635.1|2629.1|2638.3|2632.3|2639.9|2633.9|2634.1|2628.1|209
1585033200000|2020-03-24 07:00:00|2637.9|2631.9|2635.6|2629.6|2639.4|2633.4|2634.4|2628.4|102
1585033500000|2020-03-24 07:05:00|2635.5|2629.5|2636.1|2630.1|2637.5|2631.5|2635.5|2629.5|26
1585033800000|2020-03-24 07:10:00|2635.6|2629.6|2633.5|2627.5|2635.6|2629.6|2633.5|2627.5|55
1585034100000|2020-03-24 07:15:00|2633.6|2627.6|2634.1|2628.1|2634.4|2628.4|2633.4|2627.4|41
1585034400000|2020-03-24 07:20:00|2634|2628|2633.6|2627.6|2634.5|2628.5|2633.5|2627.5|19
1585034700000|2020-03-24 07:25:00|2633.5|2627.5|2631.1|2625.1|2635.1|2629.1|2630.6|2624.6|77
1585035000000|2020-03-24 07:30:00|2630.7|2624.7|2634.1|2628.1|2635.1|2629.1|2629.6|2623.6|32
1585035300000|2020-03-24 07:35:00|2634.5|2628.5|2638.6|2632.6|2641.1|2635.1|2634.1|2628.1|115
1585035600000|2020-03-24 07:40:00|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2638.5|2632.5|17
1585035900000|2020-03-24 07:45:00|2640.6|2634.6|2643.4|2637.4|2645.6|2639.6|2638.6|2632.6|151
1585036200000|2020-03-24 07:50:00|2642|2636|2644.2|2638.2|2645.6|2639.6|2642|2636|74
1585036500000|2020-03-24 07:55:00|2644.1|2638.1|2640.3|2634.3|2644.6|2638.6|2640.3|2634.3|49
1585036800000|2020-03-24 08:00:00|2640.7|2634.7|2642.1|2636.1|2643.3|2637.3|2640.7|2634.7|33
1585037100000|2020-03-24 08:05:00|2641.7|2635.7|2641.7|2635.7|2643.1|2637.1|2640.7|2634.7|16
1585037400000|2020-03-24 08:10:00|2641.6|2635.6|2640.2|2634.2|2641.7|2635.7|2639.8|2633.8|40
1585037700000|2020-03-24 08:15:00|2640.7|2634.7|2636.1|2630.1|2640.7|2634.7|2636.1|2630.1|28
1585038000000|2020-03-24 08:20:00|2636|2630|2633.6|2627.6|2636|2630|2630.3|2624.3|70
1585038300000|2020-03-24 08:25:00|2632.7|2626.7|2631.6|2625.6|2634.5|2628.5|2630.7|2624.7|27
1585038600000|2020-03-24 08:30:00|2631.5|2625.5|2628.1|2622.1|2631.7|2625.7|2626.6|2620.6|34
1585038900000|2020-03-24 08:35:00|2627.7|2621.7|2642.7|2636.7|2642.7|2636.7|2627.7|2621.7|162
1585039200000|2020-03-24 08:40:00|2642.2|2636.2|2646.5|2640.5|2647.6|2641.6|2641.1|2635.1|224
1585039500000|2020-03-24 08:45:00|2647|2641|2645.6|2639.6|2647.6|2641.6|2643.6|2637.6|86
1585039800000|2020-03-24 08:50:00|2646.1|2640.1|2645.6|2639.6|2647.1|2641.1|2645.5|2639.5|56
1585040100000|2020-03-24 08:55:00|2646.1|2640.1|2648.6|2642.6|2648.6|2642.6|2645.6|2639.6|41
1585040400000|2020-03-24 09:00:00|2650.5|2644.5|2649|2643|2651.6|2645.6|2648.1|2642.1|81
1585040700000|2020-03-24 09:05:00|2648.6|2642.6|2649.6|2643.6|2650.5|2644.5|2648.6|2642.6|19
1585041000000|2020-03-24 09:10:00|2651.1|2645.1|2655|2649|2655.6|2649.6|2651.1|2645.1|164
1585041300000|2020-03-24 09:15:00|2655.6|2649.6|2654.6|2648.6|2657.6|2651.6|2654.6|2648.6|124
1585041600000|2020-03-24 09:20:00|2653.1|2647.1|2652.6|2646.6|2653.6|2647.6|2650.5|2644.5|96
1585041900000|2020-03-24 09:25:00|2652.5|2646.5|2652.5|2646.5|2654|2648|2651.5|2645.5|59
1585042200000|2020-03-24 09:30:00|2652.9|2646.9|2650|2644|2653|2647|2649.5|2643.5|104
1585042500000|2020-03-24 09:35:00|2649.6|2643.6|2647.5|2641.5|2650.5|2644.5|2647|2641|68
1585042800000|2020-03-24 09:40:00|2647|2641|2648.5|2642.5|2648.7|2642.7|2647|2641|47
1585043100000|2020-03-24 09:45:00|2647.6|2641.6|2643.5|2637.5|2647.6|2641.6|2643.5|2637.5|172
1585043400000|2020-03-24 09:50:00|2643.6|2637.6|2643.5|2637.5|2645.5|2639.5|2642.5|2636.5|96
1585043700000|2020-03-24 09:55:00|2644.5|2638.5|2644|2638|2647.5|2641.5|2643.5|2637.5|199
1585044000000|2020-03-24 10:00:00|2644.5|2638.5|2646.5|2640.5|2646.5|2640.5|2644|2638|32
1585044300000|2020-03-24 10:05:00|2647.5|2641.5|2645.1|2639.1|2647.5|2641.5|2644.7|2638.7|160
1585044600000|2020-03-24 10:10:00|2645.5|2639.5|2647.5|2641.5|2647.5|2641.5|2645.5|2639.5|35
1585044900000|2020-03-24 10:15:00|2647|2641|2648.5|2642.5|2648.6|2642.6|2646.5|2640.5|39
1585045200000|2020-03-24 10:20:00|2648|2642|2650|2644|2650.5|2644.5|2647.6|2641.6|13
1585045500000|2020-03-24 10:25:00|2650.4|2644.4|2650|2644|2650.5|2644.5|2649|2643|65
1585045800000|2020-03-24 10:30:00|2650.4|2644.4|2650.6|2644.6|2652.5|2646.5|2650.4|2644.4|70
1585046100000|2020-03-24 10:35:00|2651|2645|2652.6|2646.6|2652.6|2646.6|2650.6|2644.6|46
1585046400000|2020-03-24 10:40:00|2653|2647|2654.6|2648.6|2656.5|2650.5|2653|2647|179
1585046700000|2020-03-24 10:45:00|2654.5|2648.5|2651.5|2645.5|2654.5|2648.5|2651.5|2645.5|44
1585047000000|2020-03-24 10:50:00|2650.5|2644.5|2652|2646|2652.5|2646.5|2650.5|2644.5|68
1585047300000|2020-03-24 10:55:00|2651.6|2645.6|2651.5|2645.5|2651.6|2645.6|2650.5|2644.5|52
1585047600000|2020-03-24 11:00:00|2651.6|2645.6|2651|2645|2651.6|2645.6|2650.6|2644.6|14
1585047900000|2020-03-24 11:05:00|2650.6|2644.6|2650.5|2644.5|2651.6|2645.6|2650.5|2644.5|18
1585048200000|2020-03-24 11:10:00|2650.6|2644.6|2652.5|2646.5|2652.6|2646.6|2650.6|2644.6|15
1585048500000|2020-03-24 11:15:00|2652.6|2646.6|2652|2646|2653.5|2647.5|2651.5|2645.5|94
1585048800000|2020-03-24 11:20:00|2651.6|2645.6|2650.6|2644.6|2652.6|2646.6|2650.5|2644.5|96
1585049100000|2020-03-24 11:25:00|2651|2645|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|229
1585049400000|2020-03-24 11:30:00|2651|2645|2649.5|2643.5|2651.5|2645.5|2649.5|2643.5|67
1585049700000|2020-03-24 11:35:00|2649.6|2643.6|2652.5|2646.5|2654.5|2648.5|2649.5|2643.5|230
1585050000000|2020-03-24 11:40:00|2652.6|2646.6|2653.5|2647.5|2654.5|2648.5|2652.5|2646.5|14
1585050300000|2020-03-24 11:45:00|2653|2647|2654.6|2648.6|2654.6|2648.6|2652.5|2646.5|17
1585050600000|2020-03-24 11:50:00|2654.5|2648.5|2653.6|2647.6|2655.6|2649.6|2653.5|2647.5|50
1585050900000|2020-03-24 11:55:00|2653.5|2647.5|2654.6|2648.6|2657.5|2651.5|2653.5|2647.5|214
1585051200000|2020-03-24 12:00:00|2655.5|2649.5|2653.6|2647.6|2655.6|2649.6|2653.6|2647.6|76
1585051500000|2020-03-24 12:05:00|2653.5|2647.5|2651.6|2645.6|2653.6|2647.6|2650.5|2644.5|75
1585051800000|2020-03-24 12:10:00|2652.5|2646.5|2651.6|2645.6|2652.6|2646.6|2651.2|2645.2|46
1585052100000|2020-03-24 12:15:00|2651.5|2645.5|2653.6|2647.6|2656.6|2650.6|2651.5|2645.5|81
1585052400000|2020-03-24 12:20:00|2654.2|2648.2|2653.6|2647.6|2655.7|2649.7|2653.2|2647.2|50
1585052700000|2020-03-24 12:25:00|2654.2|2648.2|2650.2|2644.2|2654.7|2648.7|2648.7|2642.7|267
1585053000000|2020-03-24 12:30:00|2650.6|2644.6|2650.6|2644.6|2651.6|2645.6|2648.7|2642.7|317
1585053300000|2020-03-24 12:35:00|2650.2|2644.2|2649.6|2643.6|2650.6|2644.6|2648.7|2642.7|76
1585053600000|2020-03-24 12:40:00|2649.5|2643.5|2652.6|2646.6|2652.7|2646.7|2649.5|2643.5|94
1585056600000|2020-03-24 13:30:00|2654.5|2648.5|2651.5|2645.5|2661.6|2655.6|2648.5|2642.5|846
1585056900000|2020-03-24 13:35:00|2651|2645|2662.1|2656.1|2662.1|2656.1|2650.5|2644.5|623
1585057200000|2020-03-24 13:40:00|2662.6|2656.6|2664.5|2658.5|2666.5|2660.5|2660.5|2654.5|561
1585057500000|2020-03-24 13:45:00|2664.6|2658.6|2665.1|2659.1|2666.7|2660.7|2663.5|2657.5|425
1585057800000|2020-03-24 13:50:00|2664.7|2658.7|2663.6|2657.6|2671.6|2665.6|2662.7|2656.7|513
1585058100000|2020-03-24 13:55:00|2663.5|2657.5|2662.6|2656.6|2663.6|2657.6|2660.1|2654.1|304
1585058400000|2020-03-24 14:00:00|2663.1|2657.1|2664.6|2658.6|2666.1|2660.1|2660.6|2654.6|203
1585058700000|2020-03-24 14:05:00|2665.6|2659.6|2659.6|2653.6|2667.7|2661.7|2659.1|2653.1|524
1585059000000|2020-03-24 14:10:00|2659.1|2653.1|2659.6|2653.6|2661.6|2655.6|2654.7|2648.7|449
1585059300000|2020-03-24 14:15:00|2660.6|2654.6|2656.7|2650.7|2661.1|2655.1|2656.6|2650.6|154
1585059600000|2020-03-24 14:20:00|2656.6|2650.6|2659.7|2653.7|2660.6|2654.6|2655.7|2649.7|246
1585059900000|2020-03-24 14:25:00|2660.1|2654.1|2663.6|2657.6|2663.6|2657.6|2658.2|2652.2|286
1585060200000|2020-03-24 14:30:00|2663.2|2657.2|2650.9|2644.9|2663.6|2657.6|2650.9|2644.9|649
1585060500000|2020-03-24 14:35:00|2650.3|2644.3|2650.9|2644.9|2652.8|2646.8|2649.3|2643.3|248
1585060800000|2020-03-24 14:40:00|2650.8|2644.8|2650.8|2644.8|2652.8|2646.8|2647.9|2641.9|337
1585061100000|2020-03-24 14:45:00|2650.3|2644.3|2648.4|2642.4|2650.8|2644.8|2645.9|2639.9|438
1585061400000|2020-03-24 14:50:00|2647.9|2641.9|2652.9|2646.9|2652.9|2646.9|2645.9|2639.9|400
1585061700000|2020-03-24 14:55:00|2652.4|2646.4|2647.1|2641.1|2654.9|2648.9|2646.1|2640.1|636
1585062000000|2020-03-24 15:00:00|2647.6|2641.6|2650.8|2644.8|2652.8|2646.8|2647.5|2641.5|863
1585062300000|2020-03-24 15:05:00|2651.2|2645.2|2645.5|2639.5|2653.3|2647.3|2644.4|2638.4|455
1585062600000|2020-03-24 15:10:00|2644.8|2638.8|2647.3|2641.3|2648.8|2642.8|2643.3|2637.3|245
1585062900000|2020-03-24 15:15:00|2647.8|2641.8|2646.2|2640.2|2649.4|2643.4|2645.2|2639.2|321
1585063200000|2020-03-24 15:20:00|2647.1|2641.1|2649.2|2643.2|2653.3|2647.3|2646.2|2640.2|337
1585063500000|2020-03-24 15:25:00|2649.3|2643.3|2648.3|2642.3|2650.3|2644.3|2646.1|2640.1|176
1585063800000|2020-03-24 15:30:00|2648.2|2642.2|2647.2|2641.2|2648.2|2642.2|2643.3|2637.3|288
1585064100000|2020-03-24 15:35:00|2647.3|2641.3|2655.1|2649.1|2655.3|2649.3|2647.3|2641.3|216
1585064400000|2020-03-24 15:40:00|2655.2|2649.2|2659.2|2653.2|2659.2|2653.2|2654.2|2648.2|465
1585064700000|2020-03-24 15:45:00|2659.3|2653.3|2657.2|2651.2|2660.3|2654.3|2656.2|2650.2|202
1585065000000|2020-03-24 15:50:00|2657.3|2651.3|2658.1|2652.1|2660.2|2654.2|2656|2650|343
1585065300000|2020-03-24 15:55:00|2658.2|2652.2|2658.5|2652.5|2659|2653|2655.5|2649.5|202
1585065600000|2020-03-24 16:00:00|2659|2653|2659.5|2653.5|2660.1|2654.1|2656.5|2650.5|192
1585065900000|2020-03-24 16:05:00|2660|2654|2660.1|2654.1|2661.1|2655.1|2658.1|2652.1|199
1585066200000|2020-03-24 16:10:00|2660.2|2654.2|2656.6|2650.6|2666|2660|2656.6|2650.6|326
1585066500000|2020-03-24 16:15:00|2656.1|2650.1|2658.9|2652.9|2659|2653|2655.1|2649.1|630
1585066800000|2020-03-24 16:20:00|2659.4|2653.4|2661.9|2655.9|2663|2657|2655.8|2649.8|307
1585067100000|2020-03-24 16:25:00|2661.8|2655.8|2660|2654|2662.1|2656.1|2657.1|2651.1|1837
1585067400000|2020-03-24 16:30:00|2660.1|2654.1|2658.1|2652.1|2661|2655|2656.1|2650.1|119
1585067700000|2020-03-24 16:35:00|2658|2652|2660|2654|2662.1|2656.1|2657.6|2651.6|475
1585068000000|2020-03-24 16:40:00|2660.4|2654.4|2663|2657|2663|2657|2659.4|2653.4|113
1585068300000|2020-03-24 16:45:00|2662.2|2656.2|2659.1|2653.1|2662.9|2656.9|2658|2652|206
1585068600000|2020-03-24 16:50:00|2659.2|2653.2|2660.1|2654.1|2663.1|2657.1|2658.2|2652.2|183
1585068900000|2020-03-24 16:55:00|2660.6|2654.6|2664.1|2658.1|2665.7|2659.7|2660.1|2654.1|264
1585069200000|2020-03-24 17:00:00|2664.2|2658.2|2665.2|2659.2|2666.1|2660.1|2663.1|2657.1|117
1585069500000|2020-03-24 17:05:00|2665.1|2659.1|2660|2654|2666.2|2660.2|2658|2652|265
1585069800000|2020-03-24 17:10:00|2659.5|2653.5|2665|2659|2665.2|2659.2|2658.6|2652.6|190
1585070100000|2020-03-24 17:15:00|2665.1|2659.1|2664|2658|2666|2660|2659|2653|225
1585070400000|2020-03-24 17:20:00|2664.1|2658.1|2662.2|2656.2|2666|2660|2661.6|2655.6|343
1585070700000|2020-03-24 17:25:00|2662.1|2656.1|2664.2|2658.2|2665|2659|2662.1|2656.1|160
1585071000000|2020-03-24 17:30:00|2664.1|2658.1|2661.1|2655.1|2664.1|2658.1|2660.6|2654.6|155
1585071300000|2020-03-24 17:35:00|2661|2655|2662.2|2656.2|2662.6|2656.6|2659.2|2653.2|156
1585071600000|2020-03-24 17:40:00|2662.6|2656.6|2664.2|2658.2|2664.2|2658.2|2661.7|2655.7|116
1585071900000|2020-03-24 17:45:00|2664.1|2658.1|2662.7|2656.7|2665|2659|2662.2|2656.2|158
1585072200000|2020-03-24 17:50:00|2662.2|2656.2|2666|2660|2666|2660|2661.2|2655.2|498
1585072500000|2020-03-24 17:55:00|2665.2|2659.2|2665|2659|2666|2660|2663.9|2657.9|169
1585072800000|2020-03-24 18:00:00|2665.1|2659.1|2665|2659|2666|2660|2664|2658|132
1585073100000|2020-03-24 18:05:00|2664.6|2658.6|2664|2658|2665|2659|2663|2657|185
1585073400000|2020-03-24 18:10:00|2664.1|2658.1|2662|2656|2665.1|2659.1|2658.5|2652.5|1658
1585073700000|2020-03-24 18:15:00|2662.4|2656.4|2658.1|2652.1|2662.4|2656.4|2658|2652|736
1585094400000|2020-03-25 00:00:00|2658.5|2643.5|2660|2654|2665|2659|2652.6|2643.5|360
1585094700000|2020-03-25 00:05:00|2659.5|2653.5|2645|2639|2660|2654|2644|2638|250
1585095000000|2020-03-25 00:10:00|2644.5|2638.5|2652.4|2646.4|2653.5|2647.5|2644|2638|208
1585095300000|2020-03-25 00:15:00|2652|2646|2658|2652|2658|2652|2652|2646|21
1585095600000|2020-03-25 00:20:00|2657.6|2651.6|2660.5|2654.5|2661.5|2655.5|2655.6|2649.6|62
1585095900000|2020-03-25 00:25:00|2659.9|2653.9|2651.5|2645.5|2660|2654|2650.9|2644.9|44
1585096200000|2020-03-25 00:30:00|2651|2645|2648.6|2642.6|2652|2646|2648|2642|39
1585096500000|2020-03-25 00:35:00|2648|2642|2647.5|2641.5|2650|2644|2645.9|2639.9|62
1585096800000|2020-03-25 00:40:00|2647.1|2641.1|2649.4|2643.4|2649.9|2643.9|2647|2641|26
1585097100000|2020-03-25 00:45:00|2649|2643|2650.5|2644.5|2650.5|2644.5|2648|2642|20
1585097400000|2020-03-25 00:50:00|2651|2645|2655.4|2649.4|2658.5|2652.5|2651|2645|39
1585097700000|2020-03-25 00:55:00|2655.5|2649.5|2656.4|2650.4|2658.5|2652.5|2655|2649|24
1585098000000|2020-03-25 01:00:00|2657.5|2651.5|2655|2649|2657.9|2651.9|2652|2646|184
1585098300000|2020-03-25 01:05:00|2654.6|2648.6|2659.1|2653.1|2662|2656|2654.6|2648.6|180
1585098600000|2020-03-25 01:10:00|2659|2653|2660.6|2654.6|2661|2655|2655.5|2649.5|108
1585098900000|2020-03-25 01:15:00|2660.5|2654.5|2662.1|2656.1|2662.1|2656.1|2657|2651|107
1585099200000|2020-03-25 01:20:00|2661.1|2655.1|2663|2657|2663|2657|2659.6|2653.6|53
1585099500000|2020-03-25 01:25:00|2663.1|2657.1|2661.6|2655.6|2664.1|2658.1|2661.1|2655.1|73
1585099800000|2020-03-25 01:30:00|2661.7|2655.7|2657.5|2651.5|2662.7|2656.7|2657.1|2651.1|45
1585100100000|2020-03-25 01:35:00|2657.1|2651.1|2658.1|2652.1|2658.5|2652.5|2655.1|2649.1|32
1585100400000|2020-03-25 01:40:00|2659.1|2653.1|2661.1|2655.1|2661.1|2655.1|2657.5|2651.5|43
1585100700000|2020-03-25 01:45:00|2662|2656|2661.1|2655.1|2662.1|2656.1|2659.1|2653.1|28
1585101000000|2020-03-25 01:50:00|2661.6|2655.6|2661.6|2655.6|2662.1|2656.1|2661.1|2655.1|15
1585101300000|2020-03-25 01:55:00|2661.7|2655.7|2659.6|2653.6|2663.1|2657.1|2659.6|2653.6|42
1585101600000|2020-03-25 02:00:00|2659.1|2653.1|2659.1|2653.1|2660.1|2654.1|2658.1|2652.1|48
1585101900000|2020-03-25 02:05:00|2659.5|2653.5|2659.6|2653.6|2661.1|2655.1|2659.5|2653.5|15
1585102200000|2020-03-25 02:10:00|2660|2654|2662.5|2656.5|2664.2|2658.2|2659.6|2653.6|34
1585102500000|2020-03-25 02:15:00|2662.1|2656.1|2662.5|2656.5|2662.5|2656.5|2661.5|2655.5|14
1585102800000|2020-03-25 02:20:00|2663.6|2657.6|2664.5|2658.5|2664.9|2658.9|2663.5|2657.5|52
1585103100000|2020-03-25 02:25:00|2663.5|2657.5|2661.1|2655.1|2663.5|2657.5|2660.5|2654.5|12
1585103400000|2020-03-25 02:30:00|2660.7|2654.7|2656.1|2650.1|2660.7|2654.7|2656.1|2650.1|129
1585103700000|2020-03-25 02:35:00|2655.5|2649.5|2654.1|2648.1|2656|2650|2652.6|2646.6|97
1585104000000|2020-03-25 02:40:00|2655.1|2649.1|2656.1|2650.1|2656.1|2650.1|2655|2649|48
1585104300000|2020-03-25 02:45:00|2657.1|2651.1|2660.7|2654.7|2661.1|2655.1|2657.1|2651.1|105
1585104600000|2020-03-25 02:50:00|2660.1|2654.1|2667.7|2661.7|2668.1|2662.1|2659|2653|120
1585104900000|2020-03-25 02:55:00|2667.6|2661.6|2667.1|2661.1|2668.1|2662.1|2666.1|2660.1|52
1585105200000|2020-03-25 03:00:00|2667.5|2661.5|2671.1|2665.1|2671.8|2665.8|2666.7|2660.7|68
1585105500000|2020-03-25 03:05:00|2671.5|2665.5|2673.1|2667.1|2674.2|2668.2|2671.1|2665.1|187
1585105800000|2020-03-25 03:10:00|2673.2|2667.2|2673.7|2667.7|2675.2|2669.2|2672.2|2666.2|46
1585106100000|2020-03-25 03:15:00|2674.1|2668.1|2676.7|2670.7|2678.2|2672.2|2673.7|2667.7|78
1585106400000|2020-03-25 03:20:00|2677.1|2671.1|2678.2|2672.2|2678.2|2672.2|2677|2671|128
1585106700000|2020-03-25 03:25:00|2678.1|2672.1|2675.1|2669.1|2678.2|2672.2|2674.1|2668.1|134
1585107000000|2020-03-25 03:30:00|2675.2|2669.2|2677.1|2671.1|2677.2|2671.2|2675.1|2669.1|68
1585107300000|2020-03-25 03:35:00|2677.6|2671.6|2681.2|2675.2|2681.2|2675.2|2676.7|2670.7|92
1585107600000|2020-03-25 03:40:00|2681.4|2675.4|2681.2|2675.2|2682.2|2676.2|2680.1|2674.1|63
1585107900000|2020-03-25 03:45:00|2681.1|2675.1|2684.1|2678.1|2684.1|2678.1|2681|2675|110
1585108200000|2020-03-25 03:50:00|2684.2|2678.2|2683.1|2677.1|2684.2|2678.2|2683.1|2677.1|27
1585108500000|2020-03-25 03:55:00|2683.2|2677.2|2685.1|2679.1|2685.1|2679.1|2683.2|2677.2|43
1585108800000|2020-03-25 04:00:00|2684.7|2678.7|2687.2|2681.2|2688.2|2682.2|2684.2|2678.2|55
1585109100000|2020-03-25 04:05:00|2687|2681|2686.2|2680.2|2687.2|2681.2|2685.1|2679.1|29
1585109400000|2020-03-25 04:10:00|2686.1|2680.1|2686.2|2680.2|2686.2|2680.2|2685.1|2679.1|46
1585109700000|2020-03-25 04:15:00|2687.2|2681.2|2687.2|2681.2|2687.2|2681.2|2687.2|2681.2|44
1585110000000|2020-03-25 04:20:00|2688.1|2682.1|2689.6|2683.6|2690.2|2684.2|2687.2|2681.2|41
1585110300000|2020-03-25 04:25:00|2689.2|2683.2|2689.2|2683.2|2690.1|2684.1|2688.2|2682.2|37
1585110600000|2020-03-25 04:30:00|2688.7|2682.7|2688.2|2682.2|2689.2|2683.2|2688.2|2682.2|6
1585110900000|2020-03-25 04:35:00|2689.1|2683.1|2689.7|2683.7|2689.7|2683.7|2688.7|2682.7|11
1585111200000|2020-03-25 04:40:00|2690.1|2684.1|2687.2|2681.2|2690.2|2684.2|2687.2|2681.2|96
1585111500000|2020-03-25 04:45:00|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|145
1585111800000|2020-03-25 04:50:00|2685.2|2679.2|2686.8|2680.8|2687.3|2681.3|2685.2|2679.2|40
1585112100000|2020-03-25 04:55:00|2686.4|2680.4|2691.8|2685.8|2693.3|2687.3|2686.4|2680.4|118
1585112400000|2020-03-25 05:00:00|2692.4|2686.4|2690.4|2684.4|2692.4|2686.4|2690.3|2684.3|31
1585112700000|2020-03-25 05:05:00|2690.5|2684.5|2694.9|2688.9|2696.3|2690.3|2690.4|2684.4|106
1585113000000|2020-03-25 05:10:00|2694.8|2688.8|2693.8|2687.8|2695.3|2689.3|2693.3|2687.3|40
1585113300000|2020-03-25 05:15:00|2693.4|2687.4|2690.3|2684.3|2694.3|2688.3|2690.2|2684.2|164
1585113600000|2020-03-25 05:20:00|2689.4|2683.4|2690.3|2684.3|2692.3|2686.3|2689.4|2683.4|89
1585113900000|2020-03-25 05:25:00|2691.3|2685.3|2691.9|2685.9|2691.9|2685.9|2690.7|2684.7|22
1585114200000|2020-03-25 05:30:00|2692.3|2686.3|2678.3|2672.3|2692.3|2686.3|2675.5|2669.5|117
1585114500000|2020-03-25 05:35:00|2677.9|2671.9|2682.9|2676.9|2682.9|2676.9|2676.4|2670.4|105
1585114800000|2020-03-25 05:40:00|2682.4|2676.4|2682.3|2676.3|2685.3|2679.3|2681.9|2675.9|56
1585115100000|2020-03-25 05:45:00|2682.8|2676.8|2682.9|2676.9|2684.9|2678.9|2682.4|2676.4|37
1585115400000|2020-03-25 05:50:00|2683.3|2677.3|2683.9|2677.9|2685.3|2679.3|2683.3|2677.3|28
1585115700000|2020-03-25 05:55:00|2684.3|2678.3|2687.9|2681.9|2688.3|2682.3|2684.3|2678.3|63
1585116000000|2020-03-25 06:00:00|2688.3|2682.3|2687.9|2681.9|2689.4|2683.4|2687.3|2681.3|62
1585116300000|2020-03-25 06:05:00|2688.3|2682.3|2689.9|2683.9|2690.4|2684.4|2685.7|2679.7|76
1585116600000|2020-03-25 06:10:00|2690.3|2684.3|2687.9|2681.9|2692.4|2686.4|2687.4|2681.4|45
1585116900000|2020-03-25 06:15:00|2688.9|2682.9|2687.3|2681.3|2688.9|2682.9|2685.9|2679.9|26
1585117200000|2020-03-25 06:20:00|2687.4|2681.4|2686.9|2680.9|2688.3|2682.3|2685.9|2679.9|33
1585117500000|2020-03-25 06:25:00|2686.3|2680.3|2686.4|2680.4|2687.2|2681.2|2685.8|2679.8|34
1585117800000|2020-03-25 06:30:00|2686.9|2680.9|2691.3|2685.3|2694|2688|2686.9|2680.9|158
1585118100000|2020-03-25 06:35:00|2691.4|2685.4|2699.4|2693.4|2701.4|2695.4|2690.8|2684.8|255
1585118400000|2020-03-25 06:40:00|2699.9|2693.9|2701|2695|2703.5|2697.5|2699.9|2693.9|214
1585118700000|2020-03-25 06:45:00|2701.4|2695.4|2704|2698|2709.5|2703.5|2701|2695|290
1585119000000|2020-03-25 06:50:00|2703.6|2697.6|2706.9|2700.9|2707.4|2701.4|2701.4|2695.4|302
1585119300000|2020-03-25 06:55:00|2707|2701|2710.9|2704.9|2713.3|2707.3|2706.3|2700.3|154
1585119600000|2020-03-25 07:00:00|2711|2705|2706|2700|2711|2705|2703.4|2697.4|79
1585119900000|2020-03-25 07:05:00|2704|2698|2702.5|2696.5|2705|2699|2702.5|2696.5|85
1585120200000|2020-03-25 07:10:00|2702.4|2696.4|2703.4|2697.4|2703.4|2697.4|2702.4|2696.4|35
1585120500000|2020-03-25 07:15:00|2703.5|2697.5|2705.4|2699.4|2706|2700|2703|2697|89
1585120800000|2020-03-25 07:20:00|2705|2699|2710.4|2704.4|2711.8|2705.8|2704.8|2698.8|79
1585121100000|2020-03-25 07:25:00|2710.8|2704.8|2711|2705|2713.5|2707.5|2709.4|2703.4|33
1585121400000|2020-03-25 07:30:00|2710.4|2704.4|2707.4|2701.4|2710.9|2704.9|2706.4|2700.4|62
1585121700000|2020-03-25 07:35:00|2707|2701|2706.8|2700.8|2708|2702|2706.4|2700.4|55
1585122000000|2020-03-25 07:40:00|2706.9|2700.9|2707.5|2701.5|2708.5|2702.5|2706.4|2700.4|64
1585122300000|2020-03-25 07:45:00|2707.1|2701.1|2707.7|2701.7|2708.7|2702.7|2706.7|2700.7|198
1585122600000|2020-03-25 07:50:00|2708.7|2702.7|2708.1|2702.1|2708.7|2702.7|2707.7|2701.7|53
1585122900000|2020-03-25 07:55:00|2707.7|2701.7|2709.7|2703.7|2709.7|2703.7|2707.7|2701.7|84
1585123200000|2020-03-25 08:00:00|2708.8|2702.8|2705.2|2699.2|2709.7|2703.7|2704.7|2698.7|218
1585123500000|2020-03-25 08:05:00|2704.7|2698.7|2705.2|2699.2|2705.7|2699.7|2703.7|2697.7|105
1585123800000|2020-03-25 08:10:00|2705.6|2699.6|2703.9|2697.9|2706.8|2700.8|2703.9|2697.9|110
1585124100000|2020-03-25 08:15:00|2704.9|2698.9|2704.9|2698.9|2706.4|2700.4|2703.9|2697.9|62
1585124400000|2020-03-25 08:20:00|2705.8|2699.8|2705.4|2699.4|2705.8|2699.8|2704.9|2698.9|28
1585124700000|2020-03-25 08:25:00|2705.8|2699.8|2704.8|2698.8|2706.3|2700.3|2704.8|2698.8|40
1585125000000|2020-03-25 08:30:00|2705.2|2699.2|2705.8|2699.8|2706.7|2700.7|2705.2|2699.2|88
1585125300000|2020-03-25 08:35:00|2705.7|2699.7|2700.7|2694.7|2705.7|2699.7|2700.7|2694.7|39
1585125600000|2020-03-25 08:40:00|2700.2|2694.2|2704.2|2698.2|2704.7|2698.7|2699.8|2693.8|41
1585125900000|2020-03-25 08:45:00|2704.7|2698.7|2703.4|2697.4|2704.8|2698.8|2701.8|2695.8|13
1585126200000|2020-03-25 08:50:00|2703.8|2697.8|2704.7|2698.7|2704.7|2698.7|2702.9|2696.9|22
1585126500000|2020-03-25 08:55:00|2704.2|2698.2|2702.7|2696.7|2704.3|2698.3|2702.7|2696.7|29
1585126800000|2020-03-25 09:00:00|2702.8|2696.8|2704.7|2698.7|2704.7|2698.7|2702.7|2696.7|36
1585127100000|2020-03-25 09:05:00|2704.3|2698.3|2703.8|2697.8|2704.7|2698.7|2703.8|2697.8|114
1585127400000|2020-03-25 09:10:00|2704.2|2698.2|2702.2|2696.2|2704.7|2698.7|2701.8|2695.8|16
1585127700000|2020-03-25 09:15:00|2701.8|2695.8|2702.8|2696.8|2704.7|2698.7|2701.8|2695.8|36
1585128000000|2020-03-25 09:20:00|2703.2|2697.2|2703.8|2697.8|2704.7|2698.7|2702.8|2696.8|21
1585128300000|2020-03-25 09:25:00|2704.2|2698.2|2702.3|2696.3|2704.2|2698.2|2701.8|2695.8|40
1585128600000|2020-03-25 09:30:00|2702.8|2696.8|2699.8|2693.8|2702.9|2696.9|2699.8|2693.8|16
1585128900000|2020-03-25 09:35:00|2700.3|2694.3|2699.8|2693.8|2700.8|2694.8|2698.2|2692.2|32
1585129200000|2020-03-25 09:40:00|2699.7|2693.7|2696.3|2690.3|2699.7|2693.7|2696|2690|19
1585129500000|2020-03-25 09:45:00|2696.7|2690.7|2695.8|2689.8|2697.8|2691.8|2695.8|2689.8|40
1585129800000|2020-03-25 09:50:00|2694.8|2688.8|2691.8|2685.8|2695.7|2689.7|2691.7|2685.7|66
1585130100000|2020-03-25 09:55:00|2690.8|2684.8|2690.8|2684.8|2691.8|2685.8|2689.7|2683.7|49
1585130400000|2020-03-25 10:00:00|2690.7|2684.7|2692.2|2686.2|2692.2|2686.2|2690.7|2684.7|18
1585130700000|2020-03-25 10:05:00|2691.8|2685.8|2691.8|2685.8|2692.7|2686.7|2690.8|2684.8|32
1585131000000|2020-03-25 10:10:00|2691.2|2685.2|2686.7|2680.7|2691.2|2685.2|2684.9|2678.9|240
1585131300000|2020-03-25 10:15:00|2686.8|2680.8|2686.8|2680.8|2687.8|2681.8|2686.2|2680.2|21
1585131600000|2020-03-25 10:20:00|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2685.8|2679.8|16
1585131900000|2020-03-25 10:25:00|2686.3|2680.3|2686.3|2680.3|2688.2|2682.2|2685.8|2679.8|28
1585132200000|2020-03-25 10:30:00|2685.9|2679.9|2686.8|2680.8|2689.8|2683.8|2685.9|2679.9|47
1585132500000|2020-03-25 10:35:00|2687.2|2681.2|2685.3|2679.3|2687.7|2681.7|2684.8|2678.8|37
1585132800000|2020-03-25 10:40:00|2684.8|2678.8|2680.8|2674.8|2684.8|2678.8|2677.3|2671.3|218
1585133100000|2020-03-25 10:45:00|2680.4|2674.4|2684.2|2678.2|2686.6|2680.6|2680.2|2674.2|122
1585133400000|2020-03-25 10:50:00|2684.3|2678.3|2678.8|2672.8|2684.3|2678.3|2678.7|2672.7|70
1585133700000|2020-03-25 10:55:00|2678.7|2672.7|2677.2|2671.2|2679.2|2673.2|2675.8|2669.8|86
1585134000000|2020-03-25 11:00:00|2677.3|2671.3|2677.2|2671.2|2677.7|2671.7|2675.7|2669.7|109
1585134300000|2020-03-25 11:05:00|2677.8|2671.8|2684.3|2678.3|2685.2|2679.2|2677.3|2671.3|42
1585134600000|2020-03-25 11:10:00|2684.7|2678.7|2685.7|2679.7|2687.7|2681.7|2683.7|2677.7|51
1585134900000|2020-03-25 11:15:00|2686.2|2680.2|2683.2|2677.2|2686.7|2680.7|2680.8|2674.8|26
1585135200000|2020-03-25 11:20:00|2682.2|2676.2|2680.7|2674.7|2683.2|2677.2|2679.7|2673.7|52
1585135500000|2020-03-25 11:25:00|2680.8|2674.8|2682.8|2676.8|2683.8|2677.8|2678.8|2672.8|111
1585135800000|2020-03-25 11:30:00|2683|2677|2674.9|2668.9|2683|2677|2674.9|2668.9|127
1585136100000|2020-03-25 11:35:00|2675.8|2669.8|2673.4|2667.4|2675.9|2669.9|2670.8|2664.8|93
1585136400000|2020-03-25 11:40:00|2673.3|2667.3|2675.3|2669.3|2677.9|2671.9|2671.9|2665.9|217
1585136700000|2020-03-25 11:45:00|2675.8|2669.8|2675.9|2669.9|2676|2670|2672.4|2666.4|189
1585137000000|2020-03-25 11:50:00|2674.9|2668.9|2670.9|2664.9|2674.9|2668.9|2670.9|2664.9|50
1585137300000|2020-03-25 11:55:00|2669.9|2663.9|2671.3|2665.3|2672.5|2666.5|2669.9|2663.9|31
1585137600000|2020-03-25 12:00:00|2671.4|2665.4|2675.9|2669.9|2675.9|2669.9|2670.4|2664.4|255
1585137900000|2020-03-25 12:05:00|2676.9|2670.9|2670.9|2664.9|2677.9|2671.9|2670|2664|154
1585138200000|2020-03-25 12:10:00|2671.9|2665.9|2672.9|2666.9|2673.5|2667.5|2670.9|2664.9|24
1585138500000|2020-03-25 12:15:00|2673.3|2667.3|2678|2672|2678|2672|2673.3|2667.3|110
1585138800000|2020-03-25 12:20:00|2681.8|2675.8|2671.3|2665.3|2682.8|2676.8|2670.9|2664.9|125
1585139100000|2020-03-25 12:25:00|2671.7|2665.7|2669.7|2663.7|2671.9|2665.9|2668.8|2662.8|44
1585139400000|2020-03-25 12:30:00|2669.9|2663.9|2666.4|2660.4|2670.8|2664.8|2665.9|2659.9|26
1585139700000|2020-03-25 12:35:00|2666.3|2660.3|2666.5|2660.5|2668.9|2662.9|2665.9|2659.9|29
1585140000000|2020-03-25 12:40:00|2666.9|2660.9|2666.9|2660.9|2670.9|2664.9|2666.3|2660.3|99
1585143000000|2020-03-25 13:30:00|2669.2|2663.2|2661.5|2655.5|2669.2|2663.2|2652.1|2646.1|1215
1585143300000|2020-03-25 13:35:00|2660.7|2654.7|2657.5|2651.5|2669.1|2663.1|2657.5|2651.5|587
1585143600000|2020-03-25 13:40:00|2657.1|2651.1|2660.1|2654.1|2661.1|2655.1|2649.2|2643.2|517
1585143900000|2020-03-25 13:45:00|2660|2654|2654.9|2648.9|2660|2654|2654.2|2648.2|1129
1585144200000|2020-03-25 13:50:00|2654.8|2648.8|2649.4|2643.4|2658.8|2652.8|2647.4|2641.4|382
1585144500000|2020-03-25 13:55:00|2649.3|2643.3|2648.3|2642.3|2653.4|2647.4|2647.3|2641.3|349
1585144800000|2020-03-25 14:00:00|2647.4|2641.4|2643.3|2637.3|2648.3|2642.3|2637.3|2631.3|658
1585145100000|2020-03-25 14:05:00|2644.3|2638.3|2648.3|2642.3|2651.3|2645.3|2643.4|2637.4|425
1585145400000|2020-03-25 14:10:00|2648.2|2642.2|2642.7|2636.7|2648.3|2642.3|2640.4|2634.4|496
1585145700000|2020-03-25 14:15:00|2642.8|2636.8|2640.3|2634.3|2647.4|2641.4|2639.2|2633.2|221
1585146000000|2020-03-25 14:20:00|2639.8|2633.8|2645.3|2639.3|2649.3|2643.3|2639.7|2633.7|248
1585146300000|2020-03-25 14:25:00|2645.2|2639.2|2652.2|2646.2|2652.2|2646.2|2643.2|2637.2|308
1585146600000|2020-03-25 14:30:00|2651.3|2645.3|2642.2|2636.2|2653.7|2647.7|2642.2|2636.2|251
1585146900000|2020-03-25 14:35:00|2642.3|2636.3|2641.3|2635.3|2642.4|2636.4|2639.3|2633.3|261
1585147200000|2020-03-25 14:40:00|2642.2|2636.2|2640.2|2634.2|2642.3|2636.3|2637.8|2631.8|406
1585147500000|2020-03-25 14:45:00|2641.2|2635.2|2630.2|2624.2|2641.2|2635.2|2622.2|2616.2|1207
1585147800000|2020-03-25 14:50:00|2629.7|2623.7|2632.2|2626.2|2635.8|2629.8|2629.2|2623.2|430
1585148100000|2020-03-25 14:55:00|2632.7|2626.7|2637.2|2631.2|2637.7|2631.7|2632.3|2626.3|409
1585148400000|2020-03-25 15:00:00|2636.8|2630.8|2633.2|2627.2|2636.8|2630.8|2632.2|2626.2|358
1585148700000|2020-03-25 15:05:00|2633.4|2627.4|2636.3|2630.3|2638.7|2632.7|2633.2|2627.2|341
1585149000000|2020-03-25 15:10:00|2636.2|2630.2|2641.3|2635.3|2643.2|2637.2|2636.2|2630.2|409
1585149300000|2020-03-25 15:15:00|2641.4|2635.4|2646.3|2640.3|2648.3|2642.3|2640.3|2634.3|582
1585149600000|2020-03-25 15:20:00|2646.8|2640.8|2643.2|2637.2|2649.4|2643.4|2641.8|2635.8|307
1585149900000|2020-03-25 15:25:00|2643.3|2637.3|2641.3|2635.3|2648.3|2642.3|2641.3|2635.3|227
1585150200000|2020-03-25 15:30:00|2641.7|2635.7|2636.3|2630.3|2641.7|2635.7|2635.2|2629.2|229
1585150500000|2020-03-25 15:35:00|2636.4|2630.4|2638.4|2632.4|2642.3|2636.3|2634.9|2628.9|349
1585150800000|2020-03-25 15:40:00|2639.2|2633.2|2634.3|2628.3|2640.4|2634.4|2633.7|2627.7|615
1585151100000|2020-03-25 15:45:00|2633.8|2627.8|2636.3|2630.3|2640.3|2634.3|2633.2|2627.2|281
1585151400000|2020-03-25 15:50:00|2636.5|2630.5|2634.4|2628.4|2638.4|2632.4|2634|2628|235
1585151700000|2020-03-25 15:55:00|2634.5|2628.5|2643|2637|2646|2640|2633.4|2627.4|265
1585152000000|2020-03-25 16:00:00|2642.5|2636.5|2648.5|2642.5|2649.3|2643.3|2642.5|2636.5|274
1585152300000|2020-03-25 16:05:00|2648.4|2642.4|2649.4|2643.4|2652.5|2646.5|2646.5|2640.5|554
1585152600000|2020-03-25 16:10:00|2648.4|2642.4|2648.5|2642.5|2648.9|2642.9|2645.5|2639.5|260
1585152900000|2020-03-25 16:15:00|2648.4|2642.4|2648.5|2642.5|2650.9|2644.9|2647.5|2641.5|137
1585153200000|2020-03-25 16:20:00|2648.4|2642.4|2648.9|2642.9|2650.9|2644.9|2647.3|2641.3|436
1585153500000|2020-03-25 16:25:00|2648.5|2642.5|2644.5|2638.5|2649.5|2643.5|2641.9|2635.9|355
1585153800000|2020-03-25 16:30:00|2644.4|2638.4|2642.5|2636.5|2644.5|2638.5|2638.5|2632.5|290
1585154100000|2020-03-25 16:35:00|2642.4|2636.4|2643.4|2637.4|2644.9|2638.9|2640.3|2634.3|241
1585154400000|2020-03-25 16:40:00|2643.5|2637.5|2643.5|2637.5|2645.5|2639.5|2641.4|2635.4|208
1585154700000|2020-03-25 16:45:00|2644.4|2638.4|2645.5|2639.5|2648.5|2642.5|2644.4|2638.4|400
1585155000000|2020-03-25 16:50:00|2646.4|2640.4|2648.5|2642.5|2649.4|2643.4|2644.6|2638.6|191
1585155300000|2020-03-25 16:55:00|2648|2642|2650|2644|2652|2646|2647.5|2641.5|226
1585155600000|2020-03-25 17:00:00|2649.9|2643.9|2646.9|2640.9|2652.3|2646.3|2644.7|2638.7|654
1585155900000|2020-03-25 17:05:00|2646.5|2640.5|2648.5|2642.5|2650.6|2644.6|2645.5|2639.5|1391
1585156200000|2020-03-25 17:10:00|2648.1|2642.1|2651.5|2645.5|2653.5|2647.5|2646.5|2640.5|350
1585156500000|2020-03-25 17:15:00|2651|2645|2651.7|2645.7|2652.2|2646.2|2645.7|2639.7|181
1585156800000|2020-03-25 17:20:00|2651.6|2645.6|2655.1|2649.1|2655.6|2649.6|2650.1|2644.1|202
1585157100000|2020-03-25 17:25:00|2654.6|2648.6|2659.5|2653.5|2659.7|2653.7|2654.5|2648.5|273
1585157400000|2020-03-25 17:30:00|2659.6|2653.6|2667.2|2661.2|2669.7|2663.7|2659.6|2653.6|423
1585157700000|2020-03-25 17:35:00|2667.1|2661.1|2666.6|2660.6|2667.7|2661.7|2661.6|2655.6|187
1585158000000|2020-03-25 17:40:00|2667.5|2661.5|2664.5|2658.5|2667.5|2661.5|2661.7|2655.7|135
1585158300000|2020-03-25 17:45:00|2665|2659|2663.6|2657.6|2665.5|2659.5|2662.5|2656.5|173
1585158600000|2020-03-25 17:50:00|2663.7|2657.7|2664.6|2658.6|2665.5|2659.5|2662.5|2656.5|251
1585158900000|2020-03-25 17:55:00|2665|2659|2675.5|2669.5|2675.5|2669.5|2664.6|2658.6|292
1585159200000|2020-03-25 18:00:00|2677.5|2671.5|2669.1|2663.1|2677.6|2671.6|2667.6|2661.6|750
1585159500000|2020-03-25 18:05:00|2668.6|2662.6|2685.6|2679.6|2685.7|2679.7|2668.5|2662.5|729
1585159800000|2020-03-25 18:10:00|2686.1|2680.1|2673.5|2667.5|2686.6|2680.6|2672.5|2666.5|1832
1585160100000|2020-03-25 18:15:00|2674.5|2668.5|2686.8|2680.8|2687.9|2681.9|2673.9|2667.9|1644
1585180800000|2020-03-26 00:00:00|2681|2675|2676.5|2670.5|2681.5|2675.5|2674.1|2668.1|262
1585181100000|2020-03-26 00:05:00|2676.1|2670.1|2680.6|2674.6|2681.1|2675.1|2674.1|2668.1|126
1585181400000|2020-03-26 00:10:00|2681.1|2675.1|2674.6|2668.6|2682|2676|2674.6|2668.6|594
1585181700000|2020-03-26 00:15:00|2674.5|2668.5|2675.6|2669.6|2676|2670|2674.1|2668.1|15
1585182000000|2020-03-26 00:20:00|2676.1|2670.1|2686|2680|2687.9|2681.9|2674.1|2668.1|115
1585182300000|2020-03-26 00:25:00|2684|2678|2684|2678|2687.5|2681.5|2683|2677|76
1585182600000|2020-03-26 00:30:00|2682.4|2676.4|2676.8|2670.8|2683.4|2677.4|2676.8|2670.8|1354
1585182900000|2020-03-26 00:35:00|2677.8|2671.8|2682.8|2676.8|2682.8|2676.8|2676.7|2670.7|44
1585183200000|2020-03-26 00:40:00|2682.4|2676.4|2680.4|2674.4|2684.8|2678.8|2678.8|2672.8|42
1585183500000|2020-03-26 00:45:00|2680.8|2674.8|2682.4|2676.4|2683.4|2677.4|2680.8|2674.8|10
1585183800000|2020-03-26 00:50:00|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2677.8|2671.8|39
1585184100000|2020-03-26 00:55:00|2680.8|2674.8|2681.4|2675.4|2681.4|2675.4|2680.3|2674.3|3
1585184400000|2020-03-26 01:00:00|2680.9|2674.9|2668.8|2662.8|2680.9|2674.9|2667.8|2661.8|215
1585184700000|2020-03-26 01:05:00|2668.4|2662.4|2670.4|2664.4|2671.9|2665.9|2667.3|2661.3|69
1585185000000|2020-03-26 01:10:00|2669.4|2663.4|2671.4|2665.4|2671.9|2665.9|2669.4|2663.4|36
1585185300000|2020-03-26 01:15:00|2671|2665|2673.7|2667.7|2673.7|2667.7|2668.8|2662.8|82
1585185600000|2020-03-26 01:20:00|2673.3|2667.3|2673.2|2667.2|2675.2|2669.2|2671.8|2665.8|51
1585185900000|2020-03-26 01:25:00|2672.8|2666.8|2670.8|2664.8|2673.2|2667.2|2666.8|2660.8|140
1585186200000|2020-03-26 01:30:00|2670.4|2664.4|2668.8|2662.8|2670.8|2664.8|2668.8|2662.8|157
1585186500000|2020-03-26 01:35:00|2669.8|2663.8|2671.2|2665.2|2672.8|2666.8|2668.8|2662.8|62
1585186800000|2020-03-26 01:40:00|2670.8|2664.8|2672.2|2666.2|2672.2|2666.2|2668.8|2662.8|51
1585187100000|2020-03-26 01:45:00|2671.8|2665.8|2671.2|2665.2|2673.8|2667.8|2670.8|2664.8|14
1585187400000|2020-03-26 01:50:00|2668.7|2662.7|2669.3|2663.3|2670.2|2664.2|2668.7|2662.7|37
1585187700000|2020-03-26 01:55:00|2669.4|2663.4|2670.2|2664.2|2670.8|2664.8|2668.8|2662.8|14
1585188000000|2020-03-26 02:00:00|2669.8|2663.8|2671.8|2665.8|2672.4|2666.4|2668.8|2662.8|71
1585188300000|2020-03-26 02:05:00|2671.3|2665.3|2672.8|2666.8|2673.8|2667.8|2670.8|2664.8|51
1585188600000|2020-03-26 02:10:00|2672.4|2666.4|2671.8|2665.8|2672.8|2666.8|2671.3|2665.3|20
1585188900000|2020-03-26 02:15:00|2672.3|2666.3|2673.2|2667.2|2673.8|2667.8|2671.8|2665.8|29
1585189200000|2020-03-26 02:20:00|2673.3|2667.3|2674.3|2668.3|2674.7|2668.7|2672.8|2666.8|25
1585189500000|2020-03-26 02:25:00|2673.9|2667.9|2671.8|2665.8|2673.9|2667.9|2671.8|2665.8|19
1585189800000|2020-03-26 02:30:00|2671.4|2665.4|2669.3|2663.3|2672.8|2666.8|2668.8|2662.8|160
1585190100000|2020-03-26 02:35:00|2668.8|2662.8|2672.3|2666.3|2673.3|2667.3|2668.3|2662.3|43
1585190400000|2020-03-26 02:40:00|2672.7|2666.7|2670.3|2664.3|2672.8|2666.8|2669.4|2663.4|16
1585190700000|2020-03-26 02:45:00|2670.8|2664.8|2669.4|2663.4|2671.8|2665.8|2669.4|2663.4|12
1585191000000|2020-03-26 02:50:00|2669.8|2663.8|2678.3|2672.3|2678.7|2672.7|2669.4|2663.4|93
1585191300000|2020-03-26 02:55:00|2677.8|2671.8|2678.8|2672.8|2681.8|2675.8|2677.7|2671.7|41
1585191600000|2020-03-26 03:00:00|2678.4|2672.4|2680.3|2674.3|2680.8|2674.8|2678.4|2672.4|23
1585191900000|2020-03-26 03:05:00|2679.9|2673.9|2681.2|2675.2|2683.2|2677.2|2679.7|2673.7|42
1585192200000|2020-03-26 03:10:00|2681.7|2675.7|2673.3|2667.3|2681.7|2675.7|2673.3|2667.3|79
1585192500000|2020-03-26 03:15:00|2674.2|2668.2|2673.3|2667.3|2674.3|2668.3|2668.8|2662.8|126
1585192800000|2020-03-26 03:20:00|2671.8|2665.8|2671.8|2665.8|2673.8|2667.8|2670.8|2664.8|14
1585193100000|2020-03-26 03:25:00|2671.4|2665.4|2670.8|2664.8|2672.8|2666.8|2669.3|2663.3|41
1585193400000|2020-03-26 03:30:00|2670.4|2664.4|2661.8|2655.8|2670.4|2664.4|2659.2|2653.2|85
1585193700000|2020-03-26 03:35:00|2661.4|2655.4|2666.8|2660.8|2666.8|2660.8|2661.4|2655.4|47
1585194000000|2020-03-26 03:40:00|2667.3|2661.3|2666.8|2660.8|2667.3|2661.3|2665.8|2659.8|19
1585194300000|2020-03-26 03:45:00|2666.4|2660.4|2664.8|2658.8|2668.8|2662.8|2664.3|2658.3|93
1585194600000|2020-03-26 03:50:00|2664.3|2658.3|2669.2|2663.2|2670.7|2664.7|2662.8|2656.8|24
1585194900000|2020-03-26 03:55:00|2668.8|2662.8|2667.2|2661.2|2670.2|2664.2|2666.3|2660.3|25
1585195200000|2020-03-26 04:00:00|2667.3|2661.3|2666.8|2660.8|2667.3|2661.3|2666.8|2660.8|3
1585195500000|2020-03-26 04:05:00|2665.2|2659.2|2665.8|2659.8|2666.3|2660.3|2665.2|2659.2|3
1585195800000|2020-03-26 04:10:00|2667.2|2661.2|2666.8|2660.8|2667.8|2661.8|2666.4|2660.4|3
1585196100000|2020-03-26 04:15:00|2667.3|2661.3|2663.3|2657.3|2667.3|2661.3|2663.3|2657.3|4
1585196400000|2020-03-26 04:20:00|2662.8|2656.8|2663.3|2657.3|2663.3|2657.3|2661.5|2655.5|11
1585196700000|2020-03-26 04:25:00|2662.7|2656.7|2665.8|2659.8|2666.3|2660.3|2662.2|2656.2|14
1585197000000|2020-03-26 04:30:00|2665.7|2659.7|2663.3|2657.3|2665.7|2659.7|2663.2|2657.2|22
1585197300000|2020-03-26 04:35:00|2663.4|2657.4|2664.4|2658.4|2664.9|2658.9|2663.4|2657.4|7
1585197600000|2020-03-26 04:40:00|2664|2658|2661|2655|2665|2659|2661|2655|27
1585197900000|2020-03-26 04:45:00|2661.5|2655.5|2663.5|2657.5|2663.9|2657.9|2661|2655|12
1585198200000|2020-03-26 04:50:00|2663.4|2657.4|2661.9|2655.9|2663.5|2657.5|2661|2655|10
1585198500000|2020-03-26 04:55:00|2661.5|2655.5|2661.5|2655.5|2662.6|2656.6|2661|2655|10
1585198800000|2020-03-26 05:00:00|2659.1|2653.1|2658.5|2652.5|2659.9|2653.9|2657.5|2651.5|42
1585199100000|2020-03-26 05:05:00|2658|2652|2658.5|2652.5|2658.5|2652.5|2657|2651|26
1585199400000|2020-03-26 05:10:00|2660.4|2654.4|2661.5|2655.5|2661.5|2655.5|2658.5|2652.5|13
1585199700000|2020-03-26 05:15:00|2661.4|2655.4|2665.9|2659.9|2666.9|2660.9|2661.3|2655.3|46
1585200000000|2020-03-26 05:20:00|2666|2660|2664.6|2658.6|2667|2661|2664.1|2658.1|84
1585200300000|2020-03-26 05:25:00|2665.1|2659.1|2664.7|2658.7|2665.7|2659.7|2663.7|2657.7|9
1585200600000|2020-03-26 05:30:00|2664.6|2658.6|2666.1|2660.1|2668.6|2662.6|2663.5|2657.5|33
1585200900000|2020-03-26 05:35:00|2665.2|2659.2|2666.1|2660.1|2667.5|2661.5|2664.1|2658.1|10
1585201200000|2020-03-26 05:40:00|2665.6|2659.6|2664.6|2658.6|2667.1|2661.1|2664.1|2658.1|30
1585201500000|2020-03-26 05:45:00|2664.5|2658.5|2661.6|2655.6|2664.9|2658.9|2661.1|2655.1|16
1585201800000|2020-03-26 05:50:00|2661.1|2655.1|2656.7|2650.7|2661.6|2655.6|2656.1|2650.1|61
1585202100000|2020-03-26 05:55:00|2657.1|2651.1|2660.1|2654.1|2661.1|2655.1|2654.6|2648.6|50
1585202400000|2020-03-26 06:00:00|2660.7|2654.7|2662|2656|2662.1|2656.1|2659.5|2653.5|48
1585202700000|2020-03-26 06:05:00|2661.5|2655.5|2658.6|2652.6|2662.1|2656.1|2656.7|2650.7|73
1585203000000|2020-03-26 06:10:00|2658.1|2652.1|2655.7|2649.7|2660|2654|2654.7|2648.7|19
1585203300000|2020-03-26 06:15:00|2655.6|2649.6|2656.6|2650.6|2658.5|2652.5|2655.6|2649.6|55
1585203600000|2020-03-26 06:20:00|2656.2|2650.2|2656.6|2650.6|2658.1|2652.1|2655.1|2649.1|11
1585203900000|2020-03-26 06:25:00|2656.5|2650.5|2654.7|2648.7|2657.5|2651.5|2654.2|2648.2|12
1585204200000|2020-03-26 06:30:00|2654.6|2648.6|2658.7|2652.7|2660.6|2654.6|2654.6|2648.6|36
1585204500000|2020-03-26 06:35:00|2659.1|2653.1|2655.5|2649.5|2660.6|2654.6|2654.5|2648.5|22
1585204800000|2020-03-26 06:40:00|2656|2650|2654.1|2648.1|2656|2650|2653.1|2647.1|18
1585205100000|2020-03-26 06:45:00|2653.7|2647.7|2649.5|2643.5|2653.7|2647.7|2646.1|2640.1|109
1585205400000|2020-03-26 06:50:00|2650.1|2644.1|2647.5|2641.5|2651.1|2645.1|2646.1|2640.1|29
1585205700000|2020-03-26 06:55:00|2647.6|2641.6|2643.7|2637.7|2648.1|2642.1|2643.6|2637.6|36
1585206000000|2020-03-26 07:00:00|2643.6|2637.6|2644.1|2638.1|2645.1|2639.1|2643.6|2637.6|6
1585206300000|2020-03-26 07:05:00|2643.7|2637.7|2645.6|2639.6|2645.6|2639.6|2643.5|2637.5|22
1585206600000|2020-03-26 07:10:00|2645.5|2639.5|2645.6|2639.6|2645.9|2639.9|2644.6|2638.6|6
1585206900000|2020-03-26 07:15:00|2645.5|2639.5|2643.1|2637.1|2645.6|2639.6|2643.1|2637.1|15
1585207200000|2020-03-26 07:20:00|2642.6|2636.6|2640.2|2634.2|2643.1|2637.1|2640.2|2634.2|33
1585207500000|2020-03-26 07:25:00|2640.7|2634.7|2645.1|2639.1|2645.1|2639.1|2640.2|2634.2|36
1585207800000|2020-03-26 07:30:00|2644.1|2638.1|2642.5|2636.5|2644.1|2638.1|2641.6|2635.6|30
1585208100000|2020-03-26 07:35:00|2642.6|2636.6|2646.6|2640.6|2648.1|2642.1|2641.7|2635.7|41
1585208400000|2020-03-26 07:40:00|2646.7|2640.7|2650.5|2644.5|2652.5|2646.5|2646.7|2640.7|79
1585208700000|2020-03-26 07:45:00|2650.1|2644.1|2650.1|2644.1|2651.6|2645.6|2648.1|2642.1|28
1585209000000|2020-03-26 07:50:00|2649.6|2643.6|2646.6|2640.6|2650.1|2644.1|2646.6|2640.6|21
1585209300000|2020-03-26 07:55:00|2646.1|2640.1|2645.6|2639.6|2647.1|2641.1|2645.1|2639.1|13
1585209600000|2020-03-26 08:00:00|2646.6|2640.6|2649.6|2643.6|2650.5|2644.5|2646.1|2640.1|31
1585209900000|2020-03-26 08:05:00|2650.1|2644.1|2653.1|2647.1|2655|2649|2650.1|2644.1|32
1585210200000|2020-03-26 08:10:00|2653.5|2647.5|2649|2643|2654.1|2648.1|2648|2642|32
1585210500000|2020-03-26 08:15:00|2649.2|2643.2|2645.7|2639.7|2651.5|2645.5|2645.2|2639.2|27
1585210800000|2020-03-26 08:20:00|2646|2640|2643.2|2637.2|2648.2|2642.2|2642.2|2636.2|83
1585211100000|2020-03-26 08:25:00|2643|2637|2646.2|2640.2|2647|2641|2643|2637|53
1585211400000|2020-03-26 08:30:00|2647.2|2641.2|2649.6|2643.6|2650.2|2644.2|2646.2|2640.2|25
1585211700000|2020-03-26 08:35:00|2650.1|2644.1|2650.6|2644.6|2652.2|2646.2|2648.2|2642.2|19
1585212000000|2020-03-26 08:40:00|2651.2|2645.2|2653.9|2647.9|2654.3|2648.3|2649.8|2643.8|43
1585212300000|2020-03-26 08:45:00|2653.8|2647.8|2653.9|2647.9|2654.4|2648.4|2651.9|2645.9|57
1585212600000|2020-03-26 08:50:00|2652.9|2646.9|2654.3|2648.3|2655.8|2649.8|2651.9|2645.9|79
1585212900000|2020-03-26 08:55:00|2654|2648|2656.3|2650.3|2656.3|2650.3|2653.5|2647.5|30
1585213200000|2020-03-26 09:00:00|2656.5|2650.5|2659.3|2653.3|2660|2654|2656|2650|36
1585213500000|2020-03-26 09:05:00|2659|2653|2665|2659|2667.8|2661.8|2659|2653|155
1585213800000|2020-03-26 09:10:00|2665.1|2659.1|2662|2656|2667|2661|2660|2654|88
1585214100000|2020-03-26 09:15:00|2662.4|2656.4|2663|2657|2663.5|2657.5|2661.9|2655.9|15
1585214400000|2020-03-26 09:20:00|2662.5|2656.5|2667|2661|2667|2661|2662|2656|23
1585214700000|2020-03-26 09:25:00|2666|2660|2669.4|2663.4|2670.9|2664.9|2666|2660|66
1585215000000|2020-03-26 09:30:00|2669|2663|2668.9|2662.9|2670.9|2664.9|2666.5|2660.5|102
1585215300000|2020-03-26 09:35:00|2668.4|2662.4|2667.4|2661.4|2669|2663|2665|2659|40
1585215600000|2020-03-26 09:40:00|2667.9|2661.9|2668|2662|2668.4|2662.4|2666|2660|10
1585215900000|2020-03-26 09:45:00|2668.4|2662.4|2669.4|2663.4|2670|2664|2666|2660|29
1585216200000|2020-03-26 09:50:00|2669.9|2663.9|2669.4|2663.4|2670.9|2664.9|2667|2661|48
1585216500000|2020-03-26 09:55:00|2670|2664|2671.5|2665.5|2675.9|2669.9|2669|2663|57
1585216800000|2020-03-26 10:00:00|2671.1|2665.1|2666.4|2660.4|2671.4|2665.4|2664.5|2658.5|139
1585217100000|2020-03-26 10:05:00|2666|2660|2666|2660|2666.5|2660.5|2665|2659|12
1585217400000|2020-03-26 10:10:00|2665.4|2659.4|2665|2659|2666|2660|2664.6|2658.6|12
1585217700000|2020-03-26 10:15:00|2665.4|2659.4|2663.9|2657.9|2665.8|2659.8|2662.5|2656.5|13
1585218000000|2020-03-26 10:20:00|2664.5|2658.5|2663|2657|2664.5|2658.5|2662.1|2656.1|19
1585218300000|2020-03-26 10:25:00|2664|2658|2665.4|2659.4|2667|2661|2664|2658|21
1585218600000|2020-03-26 10:30:00|2666.4|2660.4|2668.4|2662.4|2670|2664|2666.4|2660.4|16
1585218900000|2020-03-26 10:35:00|2668.8|2662.8|2671|2665|2671|2665|2667.4|2661.4|45
1585219200000|2020-03-26 10:40:00|2671.1|2665.1|2670.9|2664.9|2672.4|2666.4|2668.4|2662.4|30
1585219500000|2020-03-26 10:45:00|2671.4|2665.4|2671.4|2665.4|2672|2666|2671|2665|6
1585219800000|2020-03-26 10:50:00|2671|2665|2666.4|2660.4|2673.4|2667.4|2666.4|2660.4|47
1585220100000|2020-03-26 10:55:00|2666|2660|2663.4|2657.4|2666.4|2660.4|2663.4|2657.4|48
1585220400000|2020-03-26 11:00:00|2663|2657|2665|2659|2666|2660|2662.9|2656.9|13
1585220700000|2020-03-26 11:05:00|2664.4|2658.4|2665.4|2659.4|2667|2661|2663.9|2657.9|15
1585221000000|2020-03-26 11:10:00|2665.8|2659.8|2665|2659|2669.5|2663.5|2665|2659|20
1585221300000|2020-03-26 11:15:00|2664.4|2658.4|2664.4|2658.4|2664.9|2658.9|2663.9|2657.9|46
1585221600000|2020-03-26 11:20:00|2664.8|2658.8|2660.9|2654.9|2664.9|2658.9|2660.9|2654.9|83
1585221900000|2020-03-26 11:25:00|2661|2655|2659.5|2653.5|2662.9|2656.9|2659.1|2653.1|84
1585222200000|2020-03-26 11:30:00|2658.5|2652.5|2661.5|2655.5|2661.9|2655.9|2658.5|2652.5|26
1585222500000|2020-03-26 11:35:00|2661.9|2655.9|2664.4|2658.4|2664.9|2658.9|2658|2652|135
1585222800000|2020-03-26 11:40:00|2664|2658|2662|2656|2664.9|2658.9|2658.2|2652.2|109
1585223100000|2020-03-26 11:45:00|2661.6|2655.6|2661|2655|2661.6|2655.6|2659.6|2653.6|23
1585223400000|2020-03-26 11:50:00|2661.1|2655.1|2662|2656|2662.9|2656.9|2661|2655|12
1585223700000|2020-03-26 11:55:00|2662.4|2656.4|2660.6|2654.6|2662.5|2656.5|2659|2653|24
1585224000000|2020-03-26 12:00:00|2661|2655|2654.5|2648.5|2661.4|2655.4|2654|2648|121
1585224300000|2020-03-26 12:05:00|2654|2648|2652|2646|2655.4|2649.4|2651.9|2645.9|91
1585224600000|2020-03-26 12:10:00|2651.9|2645.9|2642.9|2636.9|2651.9|2645.9|2642.9|2636.9|118
1585224900000|2020-03-26 12:15:00|2641.9|2635.9|2649|2643|2649|2643|2641.5|2635.5|55
1585225200000|2020-03-26 12:20:00|2650|2644|2648.4|2642.4|2650|2644|2647.4|2641.4|70
1585225500000|2020-03-26 12:25:00|2647.9|2641.9|2647.5|2641.5|2650|2644|2644.5|2638.5|60
1585225800000|2020-03-26 12:30:00|2647.6|2641.6|2651.4|2645.4|2653.1|2647.1|2644.5|2638.5|98
1585226100000|2020-03-26 12:35:00|2652|2646|2654.4|2648.4|2655|2649|2652|2646|38
1585226400000|2020-03-26 12:40:00|2654.9|2648.9|2648.4|2642.4|2655|2649|2645|2639|95
1585229400000|2020-03-26 13:30:00|2651.2|2645.2|2658.8|2652.8|2669.9|2663.9|2650.3|2644.3|756
1585229700000|2020-03-26 13:35:00|2659.1|2653.1|2646.1|2640.1|2661.1|2655.1|2646.1|2640.1|577
1585230000000|2020-03-26 13:40:00|2646|2640|2646.1|2640.1|2653|2647|2645.6|2639.6|366
1585230300000|2020-03-26 13:45:00|2645.7|2639.7|2650.2|2644.2|2651|2645|2644.2|2638.2|244
1585230600000|2020-03-26 13:50:00|2650.6|2644.6|2653.7|2647.7|2654.1|2648.1|2646.1|2640.1|177
1585230900000|2020-03-26 13:55:00|2654.1|2648.1|2655.5|2649.5|2661.2|2655.2|2654|2648|307
1585231200000|2020-03-26 14:00:00|2655.1|2649.1|2649.1|2643.1|2656|2650|2648|2642|879
1585231500000|2020-03-26 14:05:00|2649|2643|2654.7|2648.7|2657.9|2651.9|2648|2642|2303
1585231800000|2020-03-26 14:10:00|2654.9|2648.9|2649.4|2643.4|2657.9|2651.9|2649.4|2643.4|514
1585232100000|2020-03-26 14:15:00|2649.7|2643.7|2648.7|2642.7|2650.9|2644.9|2647.7|2641.7|233
1585232400000|2020-03-26 14:20:00|2648.9|2642.9|2646.2|2640.2|2650.9|2644.9|2645.7|2639.7|2402
1585232700000|2020-03-26 14:25:00|2645.9|2639.9|2643.9|2637.9|2646.7|2640.7|2642.9|2636.9|530
1585233000000|2020-03-26 14:30:00|2643.5|2637.5|2648.9|2642.9|2649.4|2643.4|2643.4|2637.4|319
1585233300000|2020-03-26 14:35:00|2648.5|2642.5|2644.9|2638.9|2648.5|2642.5|2642.9|2636.9|257
1585233600000|2020-03-26 14:40:00|2644.4|2638.4|2644|2638|2645.6|2639.6|2641|2635|362
1585233900000|2020-03-26 14:45:00|2644.1|2638.1|2636.1|2630.1|2644.2|2638.2|2635.7|2629.7|305
1585234200000|2020-03-26 14:50:00|2636|2630|2639.1|2633.1|2640.5|2634.5|2634.6|2628.6|199
1585234500000|2020-03-26 14:55:00|2639|2633|2637.6|2631.6|2640|2634|2637|2631|90
1585234800000|2020-03-26 15:00:00|2638|2632|2638.6|2632.6|2643.1|2637.1|2638|2632|210
1585235100000|2020-03-26 15:05:00|2638.5|2632.5|2640.9|2634.9|2641.6|2635.6|2638.1|2632.1|366
1585235400000|2020-03-26 15:10:00|2641|2635|2641.9|2635.9|2642.9|2636.9|2640.9|2634.9|113
1585235700000|2020-03-26 15:15:00|2642.3|2636.3|2646.9|2640.9|2647.8|2641.8|2641.9|2635.9|339
1585236000000|2020-03-26 15:20:00|2645.9|2639.9|2646.9|2640.9|2648|2642|2644.9|2638.9|104
1585236300000|2020-03-26 15:25:00|2646.5|2640.5|2646|2640|2646.9|2640.9|2642.9|2636.9|221
1585236600000|2020-03-26 15:30:00|2646.4|2640.4|2644.5|2638.5|2649.8|2643.8|2643|2637|184
1585236900000|2020-03-26 15:35:00|2644.1|2638.1|2645.2|2639.2|2649|2643|2644|2638|212
1585237200000|2020-03-26 15:40:00|2646|2640|2641.2|2635.2|2647.1|2641.1|2641.2|2635.2|153
1585237500000|2020-03-26 15:45:00|2642.2|2636.2|2643.2|2637.2|2645.6|2639.6|2641.1|2635.1|279
1585237800000|2020-03-26 15:50:00|2644.2|2638.2|2645|2639|2647.1|2641.1|2643.2|2637.2|162
1585238100000|2020-03-26 15:55:00|2644.6|2638.6|2646|2640|2646|2640|2644|2638|180
1585238400000|2020-03-26 16:00:00|2646.2|2640.2|2651.1|2645.1|2654|2648|2646.2|2640.2|272
1585238700000|2020-03-26 16:05:00|2651|2645|2650.1|2644.1|2652.1|2646.1|2648|2642|154
1585239000000|2020-03-26 16:10:00|2650|2644|2645.2|2639.2|2650.1|2644.1|2645.1|2639.1|377
1585239300000|2020-03-26 16:15:00|2645.1|2639.1|2646.2|2640.2|2646.2|2640.2|2643.2|2637.2|207
1585239600000|2020-03-26 16:20:00|2645.2|2639.2|2648.2|2642.2|2650.2|2644.2|2645.2|2639.2|207
1585239900000|2020-03-26 16:25:00|2648.6|2642.6|2649.2|2643.2|2651.2|2645.2|2648.6|2642.6|109
1585240200000|2020-03-26 16:30:00|2649.3|2643.3|2652.2|2646.2|2652.2|2646.2|2649.2|2643.2|181
1585240500000|2020-03-26 16:35:00|2651.2|2645.2|2650.7|2644.7|2652.2|2646.2|2649.2|2643.2|117
1585240800000|2020-03-26 16:40:00|2650.6|2644.6|2652.1|2646.1|2652.2|2646.2|2649|2643|153
1585241100000|2020-03-26 16:45:00|2651.7|2645.7|2650.2|2644.2|2653|2647|2649.2|2643.2|184
1585241400000|2020-03-26 16:50:00|2649.2|2643.2|2652.2|2646.2|2652.2|2646.2|2646.1|2640.1|359
1585241700000|2020-03-26 16:55:00|2651.2|2645.2|2650.2|2644.2|2653.2|2647.2|2647.4|2641.4|91
1585242000000|2020-03-26 17:00:00|2651.2|2645.2|2648.3|2642.3|2651.2|2645.2|2647.3|2641.3|89
1585242300000|2020-03-26 17:05:00|2648|2642|2645.8|2639.8|2648.8|2642.8|2645.1|2639.1|101
1585242600000|2020-03-26 17:10:00|2646.1|2640.1|2648.8|2642.8|2648.8|2642.8|2646.1|2640.1|201
1585242900000|2020-03-26 17:15:00|2648.6|2642.6|2654.3|2648.3|2657.3|2651.3|2647.6|2641.6|293
1585243200000|2020-03-26 17:20:00|2654.1|2648.1|2650.5|2644.5|2654.1|2648.1|2647.5|2641.5|558
1585243500000|2020-03-26 17:25:00|2650.9|2644.9|2649.4|2643.4|2651.4|2645.4|2647.4|2641.4|126
1585243800000|2020-03-26 17:30:00|2649.5|2643.5|2648.4|2642.4|2650.4|2644.4|2647.4|2641.4|2047
1585244100000|2020-03-26 17:35:00|2648.5|2642.5|2652.4|2646.4|2653.5|2647.5|2647.5|2641.5|159
1585244400000|2020-03-26 17:40:00|2652.9|2646.9|2656.9|2650.9|2658.3|2652.3|2652.9|2646.9|190
1585244700000|2020-03-26 17:45:00|2657.5|2651.5|2655.4|2649.4|2657.5|2651.5|2652|2646|338
1585245000000|2020-03-26 17:50:00|2655.3|2649.3|2654.8|2648.8|2658.3|2652.3|2654.8|2648.8|144
1585245300000|2020-03-26 17:55:00|2654.4|2648.4|2653.9|2647.9|2656.4|2650.4|2652.9|2646.9|139
1585245600000|2020-03-26 18:00:00|2654.4|2648.4|2654.3|2648.3|2656.3|2650.3|2651.9|2645.9|214
1585245900000|2020-03-26 18:05:00|2654.4|2648.4|2654.4|2648.4|2656.4|2650.4|2649.3|2643.3|183
1585246200000|2020-03-26 18:10:00|2654.8|2648.8|2664.3|2658.3|2664.3|2658.3|2653.4|2647.4|1532
1585246500000|2020-03-26 18:15:00|2663.3|2657.3|2652.9|2646.9|2663.3|2657.3|2652.5|2646.5|482
1585267200000|2020-03-27 00:00:00|2652|2646|2647.4|2641.4|2653|2647|2644.5|2638.5|181
1585267500000|2020-03-27 00:05:00|2647.8|2641.8|2649.4|2643.4|2652.6|2646.6|2647.8|2641.8|91
1585267800000|2020-03-27 00:10:00|2650.9|2644.9|2651.5|2645.5|2651.5|2645.5|2650.4|2644.4|22
1585268100000|2020-03-27 00:15:00|2653|2647|2652.5|2646.5|2655.5|2649.5|2652.4|2646.4|33
1585268400000|2020-03-27 00:20:00|2652|2646|2654|2648|2654.1|2648.1|2651.9|2645.9|7
1585268700000|2020-03-27 00:25:00|2654.1|2648.1|2654.5|2648.5|2655.4|2649.4|2654.1|2648.1|26
1585269000000|2020-03-27 00:30:00|2654.7|2648.7|2655.2|2649.2|2655.5|2649.5|2654.5|2648.5|15
1585269300000|2020-03-27 00:35:00|2655.5|2649.5|2657.2|2651.2|2657.5|2651.5|2655.2|2649.2|26
1585269600000|2020-03-27 00:40:00|2657.5|2651.5|2656|2650|2657.5|2651.5|2654.7|2648.7|8
1585269900000|2020-03-27 00:45:00|2656.4|2650.4|2653.7|2647.7|2656.4|2650.4|2653.5|2647.5|5
1585270200000|2020-03-27 00:50:00|2653.5|2647.5|2653.2|2647.2|2653.5|2647.5|2653.2|2647.2|4
1585270500000|2020-03-27 00:55:00|2653|2647|2652.7|2646.7|2653.7|2647.7|2652.1|2646.1|26
1585270800000|2020-03-27 01:00:00|2652.2|2646.2|2657.9|2651.9|2661.2|2655.2|2651.6|2645.6|176
1585271100000|2020-03-27 01:05:00|2657.6|2651.6|2655.6|2649.6|2660.4|2654.4|2654.2|2648.2|88
1585271400000|2020-03-27 01:10:00|2655.2|2649.2|2654.1|2648.1|2655.6|2649.6|2650.6|2644.6|46
1585271700000|2020-03-27 01:15:00|2653.6|2647.6|2661.6|2655.6|2661.6|2655.6|2653.6|2647.6|43
1585272000000|2020-03-27 01:20:00|2660.7|2654.7|2659.6|2653.6|2662.1|2656.1|2657.6|2651.6|62
1585272300000|2020-03-27 01:25:00|2659.7|2653.7|2661.4|2655.4|2663.4|2657.4|2659.4|2653.4|231
1585272600000|2020-03-27 01:30:00|2661.6|2655.6|2661.2|2655.2|2666.1|2660.1|2661.2|2655.2|363
1585272900000|2020-03-27 01:35:00|2661.6|2655.6|2663|2657|2663.3|2657.3|2660.5|2654.5|54
1585273200000|2020-03-27 01:40:00|2662.6|2656.6|2661.5|2655.5|2663.3|2657.3|2661.3|2655.3|12
1585273500000|2020-03-27 01:45:00|2662.5|2656.5|2661.5|2655.5|2662.5|2656.5|2661.5|2655.5|24
1585273800000|2020-03-27 01:50:00|2662.5|2656.5|2665.5|2659.5|2665.5|2659.5|2662|2656|31
1585274100000|2020-03-27 01:55:00|2666|2660|2661.5|2655.5|2666.5|2660.5|2661.5|2655.5|88
1585274400000|2020-03-27 02:00:00|2661.6|2655.6|2664.5|2658.5|2665.6|2659.6|2661.5|2655.5|254
1585274700000|2020-03-27 02:05:00|2664|2658|2666.6|2660.6|2668.1|2662.1|2663.2|2657.2|93
1585275000000|2020-03-27 02:10:00|2665.6|2659.6|2663.6|2657.6|2666.6|2660.6|2662.6|2656.6|41
1585275300000|2020-03-27 02:15:00|2662.6|2656.6|2664.6|2658.6|2664.6|2658.6|2662.6|2656.6|25
1585275600000|2020-03-27 02:20:00|2664.2|2658.2|2664.6|2658.6|2665.4|2659.4|2664.1|2658.1|27
1585275900000|2020-03-27 02:25:00|2664.1|2658.1|2665.5|2659.5|2665.5|2659.5|2663.7|2657.7|11
1585276200000|2020-03-27 02:30:00|2664.6|2658.6|2661.6|2655.6|2665.5|2659.5|2661.5|2655.5|143
1585276500000|2020-03-27 02:35:00|2661.5|2655.5|2664.2|2658.2|2666.6|2660.6|2661.5|2655.5|49
1585276800000|2020-03-27 02:40:00|2664.1|2658.1|2670.5|2664.5|2670.5|2664.5|2662.6|2656.6|134
1585277100000|2020-03-27 02:45:00|2671.5|2665.5|2671.5|2665.5|2671.6|2665.6|2669.1|2663.1|54
1585277400000|2020-03-27 02:50:00|2671.6|2665.6|2674|2668|2675.6|2669.6|2671.6|2665.6|40
1585277700000|2020-03-27 02:55:00|2673|2667|2676.5|2670.5|2677.6|2671.6|2672.5|2666.5|57
1585278000000|2020-03-27 03:00:00|2677.4|2671.4|2677|2671|2679.5|2673.5|2676|2670|91
1585278300000|2020-03-27 03:05:00|2677.5|2671.5|2676.1|2670.1|2679.6|2673.6|2675.6|2669.6|54
1585278600000|2020-03-27 03:10:00|2675.6|2669.6|2675.2|2669.2|2676.6|2670.6|2671.6|2665.6|59
1585278900000|2020-03-27 03:15:00|2674.6|2668.6|2677|2671|2677.6|2671.6|2673.6|2667.6|43
1585279200000|2020-03-27 03:20:00|2677.5|2671.5|2680|2674|2680.5|2674.5|2677.2|2671.2|59
1585279500000|2020-03-27 03:25:00|2680.4|2674.4|2680.5|2674.5|2680.6|2674.6|2679|2673|23
1585279800000|2020-03-27 03:30:00|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2678|2672|27
1585280100000|2020-03-27 03:35:00|2678.2|2672.2|2679|2673|2679.1|2673.1|2677.6|2671.6|10
1585280400000|2020-03-27 03:40:00|2678.6|2672.6|2678.2|2672.2|2678.6|2672.6|2677.6|2671.6|6
1585280700000|2020-03-27 03:45:00|2677.8|2671.8|2679.1|2673.1|2679.6|2673.6|2676.8|2670.8|21
1585281000000|2020-03-27 03:50:00|2679.6|2673.6|2685.6|2679.6|2686.5|2680.5|2679.6|2673.6|98
1585281300000|2020-03-27 03:55:00|2685.5|2679.5|2685|2679|2686.5|2680.5|2684.6|2678.6|60
1585281600000|2020-03-27 04:00:00|2684.6|2678.6|2683.5|2677.5|2686.5|2680.5|2683.5|2677.5|23
1585281900000|2020-03-27 04:05:00|2682|2676|2682.5|2676.5|2682.5|2676.5|2681.5|2675.5|28
1585282200000|2020-03-27 04:10:00|2682.1|2676.1|2682.1|2676.1|2682.5|2676.5|2681.7|2675.7|62
1585282500000|2020-03-27 04:15:00|2681.7|2675.7|2682.1|2676.1|2682.1|2676.1|2681.7|2675.7|13
1585282800000|2020-03-27 04:20:00|2681.7|2675.7|2688.2|2682.2|2689.2|2683.2|2681.7|2675.7|194
1585283100000|2020-03-27 04:25:00|2687.9|2681.9|2688.5|2682.5|2689.6|2683.6|2686.7|2680.7|39
1585283400000|2020-03-27 04:30:00|2688|2682|2685.6|2679.6|2688|2682|2684.5|2678.5|121
1585283700000|2020-03-27 04:35:00|2685.5|2679.5|2683.6|2677.6|2685.5|2679.5|2683.5|2677.5|22
1585284000000|2020-03-27 04:40:00|2684|2678|2682.6|2676.6|2684.6|2678.6|2682.5|2676.5|90
1585284300000|2020-03-27 04:45:00|2681.8|2675.8|2681.6|2675.6|2681.8|2675.8|2681.5|2675.5|30
1585284600000|2020-03-27 04:50:00|2681.5|2675.5|2680.6|2674.6|2682.1|2676.1|2680.5|2674.5|56
1585284900000|2020-03-27 04:55:00|2681.6|2675.6|2680.6|2674.6|2682.1|2676.1|2680.6|2674.6|67
1585285200000|2020-03-27 05:00:00|2680.5|2674.5|2679.8|2673.8|2680.6|2674.6|2679.8|2673.8|16
1585285500000|2020-03-27 05:05:00|2679.6|2673.6|2679.1|2673.1|2680.4|2674.4|2678.3|2672.3|28
1585285800000|2020-03-27 05:10:00|2679.5|2673.5|2677.7|2671.7|2679.5|2673.5|2676.7|2670.7|20
1585286100000|2020-03-27 05:15:00|2678.2|2672.2|2677.7|2671.7|2678.7|2672.7|2677.3|2671.3|18
1585286400000|2020-03-27 05:20:00|2678|2672|2678.7|2672.7|2679.3|2673.3|2678|2672|17
1585286700000|2020-03-27 05:25:00|2679.2|2673.2|2678.2|2672.2|2679.3|2673.3|2677.7|2671.7|15
1585287000000|2020-03-27 05:30:00|2677.7|2671.7|2680.3|2674.3|2682.3|2676.3|2675.7|2669.7|90
1585287300000|2020-03-27 05:35:00|2679.9|2673.9|2678.7|2672.7|2680.7|2674.7|2678.3|2672.3|22
1585287600000|2020-03-27 05:40:00|2678.3|2672.3|2677.7|2671.7|2679.3|2673.3|2676.7|2670.7|39
1585287900000|2020-03-27 05:45:00|2677.3|2671.3|2673.7|2667.7|2677.3|2671.3|2673.7|2667.7|59
1585288200000|2020-03-27 05:50:00|2674.4|2668.4|2673.7|2667.7|2675.8|2669.8|2673.3|2667.3|22
1585288500000|2020-03-27 05:55:00|2674.3|2668.3|2675.2|2669.2|2676.3|2670.3|2673.3|2667.3|22
1585288800000|2020-03-27 06:00:00|2674.8|2668.8|2677.3|2671.3|2677.7|2671.7|2673.9|2667.9|42
1585289100000|2020-03-27 06:05:00|2677.7|2671.7|2676.7|2670.7|2678.7|2672.7|2675.7|2669.7|27
1585289400000|2020-03-27 06:10:00|2677.1|2671.1|2676.3|2670.3|2677.7|2671.7|2675.7|2669.7|11
1585289700000|2020-03-27 06:15:00|2675.8|2669.8|2679.2|2673.2|2679.7|2673.7|2675.7|2669.7|7
1585290000000|2020-03-27 06:20:00|2678.8|2672.8|2679.2|2673.2|2679.7|2673.7|2677.7|2671.7|8
1585290300000|2020-03-27 06:25:00|2678.8|2672.8|2675.7|2669.7|2680.1|2674.1|2675.7|2669.7|21
1585290600000|2020-03-27 06:30:00|2676.2|2670.2|2676.7|2670.7|2678.7|2672.7|2675.7|2669.7|29
1585290900000|2020-03-27 06:35:00|2676.3|2670.3|2673.3|2667.3|2677.2|2671.2|2671.7|2665.7|56
1585291200000|2020-03-27 06:40:00|2673.1|2667.1|2671.7|2665.7|2674.7|2668.7|2671.7|2665.7|29
1585291500000|2020-03-27 06:45:00|2672.7|2666.7|2674.7|2668.7|2675.3|2669.3|2671.3|2665.3|82
1585291800000|2020-03-27 06:50:00|2675.7|2669.7|2675.7|2669.7|2676.7|2670.7|2671.7|2665.7|31
1585292100000|2020-03-27 06:55:00|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2672.7|2666.7|34
1585292400000|2020-03-27 07:00:00|2675.7|2669.7|2674.2|2668.2|2677.8|2671.8|2674.2|2668.2|28
1585292700000|2020-03-27 07:05:00|2673.6|2667.6|2674.2|2668.2|2675.6|2669.6|2673.6|2667.6|8
1585293000000|2020-03-27 07:10:00|2673.8|2667.8|2674.1|2668.1|2675.1|2669.1|2673.7|2667.7|19
1585293300000|2020-03-27 07:15:00|2675.1|2669.1|2674.1|2668.1|2675.1|2669.1|2673.7|2667.7|23
1585293600000|2020-03-27 07:20:00|2673.3|2667.3|2673.7|2667.7|2673.7|2667.7|2672.8|2666.8|15
1585293900000|2020-03-27 07:25:00|2674.1|2668.1|2671.7|2665.7|2674.7|2668.7|2671.7|2665.7|34
1585294200000|2020-03-27 07:30:00|2670.8|2664.8|2670.7|2664.7|2671.3|2665.3|2670.1|2664.1|35
1585294500000|2020-03-27 07:35:00|2671.2|2665.2|2671.1|2665.1|2671.7|2665.7|2670.1|2664.1|25
1585294800000|2020-03-27 07:40:00|2670.7|2664.7|2676.1|2670.1|2676.1|2670.1|2670.7|2664.7|22
1585295100000|2020-03-27 07:45:00|2676.6|2670.6|2678.2|2672.2|2679.2|2673.2|2676.1|2670.1|36
1585295400000|2020-03-27 07:50:00|2678.1|2672.1|2675.7|2669.7|2679.7|2673.7|2675.7|2669.7|40
1585295700000|2020-03-27 07:55:00|2675.6|2669.6|2675.1|2669.1|2675.7|2669.7|2674.1|2668.1|31
1585296000000|2020-03-27 08:00:00|2675.6|2669.6|2675.2|2669.2|2675.6|2669.6|2672.7|2666.7|31
1585296300000|2020-03-27 08:05:00|2674.7|2668.7|2676.3|2670.3|2676.7|2670.7|2674.7|2668.7|12
1585296600000|2020-03-27 08:10:00|2676.2|2670.2|2674.7|2668.7|2676.2|2670.2|2674.1|2668.1|13
1585296900000|2020-03-27 08:15:00|2674.2|2668.2|2671.2|2665.2|2674.7|2668.7|2670.6|2664.6|31
1585297200000|2020-03-27 08:20:00|2670.7|2664.7|2671.1|2665.1|2672.1|2666.1|2669.6|2663.6|51
1585297500000|2020-03-27 08:25:00|2670.7|2664.7|2673.6|2667.6|2673.6|2667.6|2670.6|2664.6|34
1585297800000|2020-03-27 08:30:00|2673.1|2667.1|2680.7|2674.7|2680.7|2674.7|2673.1|2667.1|88
1585298100000|2020-03-27 08:35:00|2680.3|2674.3|2683.8|2677.8|2684.7|2678.7|2680.3|2674.3|38
1585298400000|2020-03-27 08:40:00|2684.3|2678.3|2679.7|2673.7|2684.3|2678.3|2678.9|2672.9|38
1585298700000|2020-03-27 08:45:00|2679.9|2673.9|2680.7|2674.7|2683.2|2677.2|2678.9|2672.9|24
1585299000000|2020-03-27 08:50:00|2681.1|2675.1|2677.7|2671.7|2681.4|2675.4|2677.7|2671.7|43
1585299300000|2020-03-27 08:55:00|2676.4|2670.4|2668.9|2662.9|2676.4|2670.4|2668.9|2662.9|149
1585299600000|2020-03-27 09:00:00|2669.4|2663.4|2670.4|2664.4|2671.9|2665.9|2668.9|2662.9|72
1585299900000|2020-03-27 09:05:00|2670|2664|2671.4|2665.4|2671.7|2665.7|2669.9|2663.9|27
1585300200000|2020-03-27 09:10:00|2671.7|2665.7|2671.2|2665.2|2673.1|2667.1|2671.2|2665.2|26
1585300500000|2020-03-27 09:15:00|2671.7|2665.7|2675.1|2669.1|2676.6|2670.6|2671.2|2665.2|117
1585300800000|2020-03-27 09:20:00|2675.2|2669.2|2677.1|2671.1|2678.6|2672.6|2675.2|2669.2|43
1585301100000|2020-03-27 09:25:00|2676.8|2670.8|2675.9|2669.9|2677.9|2671.9|2675.9|2669.9|11
1585301400000|2020-03-27 09:30:00|2676.8|2670.8|2675.9|2669.9|2677.8|2671.8|2675.9|2669.9|52
1585301700000|2020-03-27 09:35:00|2676.9|2670.9|2678.9|2672.9|2679.9|2673.9|2676.9|2670.9|34
1585302000000|2020-03-27 09:40:00|||||||||28
1585302300000|2020-03-27 09:45:00|2679.9|2673.9|2675.8|2669.8|2682.4|2676.4|2674.4|2668.4|70
1585302600000|2020-03-27 09:50:00|2674.8|2668.8|2676.4|2670.4|2677.9|2671.9|2674.8|2668.8|18
1585302900000|2020-03-27 09:55:00|2675.8|2669.8|2673.9|2667.9|2676.4|2670.4|2673.4|2667.4|12
1585303200000|2020-03-27 10:00:00|2673.8|2667.8|2671.8|2665.8|2673.8|2667.8|2669.9|2663.9|31
1585303500000|2020-03-27 10:05:00|2670.9|2664.9|2671.9|2665.9|2672.9|2666.9|2670.4|2664.4|25
1585303800000|2020-03-27 10:10:00|2672.4|2666.4|2672.4|2666.4|2672.9|2666.9|2670.9|2664.9|20
1585304100000|2020-03-27 10:15:00|2671.9|2665.9|2670.4|2664.4|2672.4|2666.4|2669.9|2663.9|13
1585304400000|2020-03-27 10:20:00|2670|2664|2672.4|2666.4|2672.8|2666.8|2670|2664|13
1585304700000|2020-03-27 10:25:00|2672.8|2666.8|2674.4|2668.4|2674.8|2668.8|2672.8|2666.8|7
1585305000000|2020-03-27 10:30:00|2673.9|2667.9|2677.4|2671.4|2677.4|2671.4|2673.9|2667.9|40
1585305300000|2020-03-27 10:35:00|2677|2671|2676.9|2670.9|2677.8|2671.8|2675.8|2669.8|39
1585305600000|2020-03-27 10:40:00|2676.4|2670.4|2677.8|2671.8|2677.8|2671.8|2676.4|2670.4|14
1585305900000|2020-03-27 10:45:00|2677.9|2671.9|2676.4|2670.4|2677.9|2671.9|2676.4|2670.4|5
1585306200000|2020-03-27 10:50:00|2676.8|2670.8|2676.8|2670.8|2677.3|2671.3|2676.8|2670.8|0
1585306500000|2020-03-27 10:55:00|2676.9|2670.9|2675.8|2669.8|2677.3|2671.3|2675.8|2669.8|3
1585306800000|2020-03-27 11:00:00|2676.2|2670.2|2677.4|2671.4|2677.8|2671.8|2676.2|2670.2|1
1585307100000|2020-03-27 11:05:00|2677.8|2671.8|2676.8|2670.8|2677.8|2671.8|2676.8|2670.8|0
1585307400000|2020-03-27 11:10:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2674.8|2668.8|21
1585307700000|2020-03-27 11:15:00|2676.3|2670.3|2676.8|2670.8|2676.8|2670.8|2675.7|2669.7|1
1585308000000|2020-03-27 11:20:00|2677.7|2671.7|2673.8|2667.8|2678.6|2672.6|2673.8|2667.8|37
1585308300000|2020-03-27 11:25:00|2673.2|2667.2|2671.7|2665.7|2673.2|2667.2|2671.7|2665.7|19
1585308600000|2020-03-27 11:30:00|2671.8|2665.8|2669.9|2663.9|2672.2|2666.2|2669.9|2663.9|21
1585308900000|2020-03-27 11:35:00|2671.8|2665.8|2674.3|2668.3|2674.8|2668.8|2669.9|2663.9|91
1585309200000|2020-03-27 11:40:00|2674.4|2668.4|2672.8|2666.8|2674.4|2668.4|2670.8|2664.8|63
1585309500000|2020-03-27 11:45:00|2672.4|2666.4|2673.4|2667.4|2673.9|2667.9|2672.4|2666.4|20
1585309800000|2020-03-27 11:50:00|2672.9|2666.9|2672.4|2666.4|2674.4|2668.4|2672.4|2666.4|11
1585310100000|2020-03-27 11:55:00|2672.9|2666.9|2670.3|2664.3|2673.4|2667.4|2669.9|2663.9|30
1585310400000|2020-03-27 12:00:00|2669.9|2663.9|2670.4|2664.4|2670.9|2664.9|2668.9|2662.9|41
1585310700000|2020-03-27 12:05:00|2669.9|2663.9|2668.9|2662.9|2671.8|2665.8|2668.9|2662.9|20
1585311000000|2020-03-27 12:10:00|2669.4|2663.4|2670.4|2664.4|2671.4|2665.4|2669.4|2663.4|29
1585311300000|2020-03-27 12:15:00|2670.1|2664.1|2675.4|2669.4|2675.4|2669.4|2669.8|2663.8|53
1585311600000|2020-03-27 12:20:00|2676.9|2670.9|2681.9|2675.9|2682.9|2676.9|2676.9|2670.9|138
1585311900000|2020-03-27 12:25:00|2682.4|2676.4|2683.3|2677.3|2683.7|2677.7|2679.8|2673.8|53
1585312200000|2020-03-27 12:30:00|2682.9|2676.9|2680.8|2674.8|2684.3|2678.3|2680.8|2674.8|38
1585312500000|2020-03-27 12:35:00|2680.9|2674.9|2675.9|2669.9|2681.1|2675.1|2675.9|2669.9|69
1585312800000|2020-03-27 12:40:00|2676.4|2670.4|2665.9|2659.9|2677.4|2671.4|2665.9|2659.9|275
1585315800000|2020-03-27 13:30:00|2667|2661|2662.4|2656.4|2673|2667|2657|2651|718
1585316100000|2020-03-27 13:35:00|2662|2656|2658.5|2652.5|2667|2661|2657.9|2651.9|1483
1585316400000|2020-03-27 13:40:00|2658.9|2652.9|2652.1|2646.1|2658.9|2652.9|2652|2646|1450
1585316700000|2020-03-27 13:45:00|2652|2646|2657.2|2651.2|2659.2|2653.2|2652|2646|465
1585317000000|2020-03-27 13:50:00|2656.6|2650.6|2658.1|2652.1|2661.2|2655.2|2656.2|2650.2|285
1585317300000|2020-03-27 13:55:00|2658|2652|2659.5|2653.5|2661|2655|2658|2652|341
1585317600000|2020-03-27 14:00:00|2659.9|2653.9|2665|2659|2665.1|2659.1|2657.2|2651.2|288
1585317900000|2020-03-27 14:05:00|2665.1|2659.1|2663.1|2657.1|2668.2|2662.2|2658|2652|301
1585318200000|2020-03-27 14:10:00|2663.6|2657.6|2657.5|2651.5|2664.1|2658.1|2656|2650|295
1585318500000|2020-03-27 14:15:00|2657.9|2651.9|2660.6|2654.6|2660.6|2654.6|2656.1|2650.1|127
1585318800000|2020-03-27 14:20:00|2660.5|2654.5|2663.9|2657.9|2667.4|2661.4|2658.1|2652.1|1178
1585319100000|2020-03-27 14:25:00|2664.3|2658.3|2666.4|2660.4|2669.9|2663.9|2663.9|2657.9|428
1585319400000|2020-03-27 14:30:00|2666.9|2660.9|2665.8|2659.8|2668|2662|2661.6|2655.6|315
1585319700000|2020-03-27 14:35:00|2664.8|2658.8|2672.3|2666.3|2672.8|2666.8|2664.8|2658.8|285
1585320000000|2020-03-27 14:40:00|2671.9|2665.9|2672.9|2666.9|2675.8|2669.8|2669.8|2663.8|405
1585320300000|2020-03-27 14:45:00|2672.8|2666.8|2679.3|2673.3|2679.3|2673.3|2672|2666|273
1585320600000|2020-03-27 14:50:00|2678.9|2672.9|2680.9|2674.9|2682.8|2676.8|2672.9|2666.9|567
1585320900000|2020-03-27 14:55:00|2682.3|2676.3|2683.8|2677.8|2687.9|2681.9|2677.8|2671.8|651
1585321200000|2020-03-27 15:00:00|2684.3|2678.3|2682.8|2676.8|2685.9|2679.9|2681.8|2675.8|291
1585321500000|2020-03-27 15:05:00|2682.3|2676.3|2689.8|2683.8|2692.8|2686.8|2681.9|2675.9|308
1585321800000|2020-03-27 15:10:00|2689.3|2683.3|2686.8|2680.8|2694.8|2688.8|2685.9|2679.9|275
1585322100000|2020-03-27 15:15:00|2686.9|2680.9|2690.8|2684.8|2692.9|2686.9|2686.8|2680.8|315
1585322400000|2020-03-27 15:20:00|2691|2685|2690.4|2684.4|2691|2685|2686.8|2680.8|115
1585322700000|2020-03-27 15:25:00|2690.8|2684.8|2689.3|2683.3|2694.8|2688.8|2687.7|2681.7|730
1585323000000|2020-03-27 15:30:00|2688.9|2682.9|2687.8|2681.8|2689.3|2683.3|2682.9|2676.9|321
1585323300000|2020-03-27 15:35:00|2688.3|2682.3|2681.8|2675.8|2688.4|2682.4|2681.8|2675.8|229
1585323600000|2020-03-27 15:40:00|2682.5|2676.5|2677.8|2671.8|2683.8|2677.8|2676.8|2670.8|152
1585323900000|2020-03-27 15:45:00|2677.4|2671.4|2680.3|2674.3|2680.3|2674.3|2676.8|2670.8|138
1585324200000|2020-03-27 15:50:00|2680.8|2674.8|2675.8|2669.8|2680.8|2674.8|2672.8|2666.8|307
1585324500000|2020-03-27 15:55:00|2675.4|2669.4|2673.9|2667.9|2678|2672|2673|2667|249
1585324800000|2020-03-27 16:00:00|2673.8|2667.8|2674.8|2668.8|2676.8|2670.8|2673.8|2667.8|222
1585325100000|2020-03-27 16:05:00|2674.3|2668.3|2672.8|2666.8|2676.8|2670.8|2671.8|2665.8|176
1585325400000|2020-03-27 16:10:00|2671.9|2665.9|2676.8|2670.8|2678.8|2672.8|2671.8|2665.8|174
1585325700000|2020-03-27 16:15:00|2677.3|2671.3|2680.9|2674.9|2680.9|2674.9|2675.9|2669.9|297
1585326000000|2020-03-27 16:20:00|2680.4|2674.4|2678.9|2672.9|2680.8|2674.8|2678.3|2672.3|62
1585326300000|2020-03-27 16:25:00|2679|2673|2674.8|2668.8|2679|2673|2674.8|2668.8|417
1585326600000|2020-03-27 16:30:00|2674.9|2668.9|2680.9|2674.9|2680.9|2674.9|2674.9|2668.9|94
1585326900000|2020-03-27 16:35:00|2680.8|2674.8|2676.8|2670.8|2680.8|2674.8|2674.8|2668.8|230
1585327200000|2020-03-27 16:40:00|2676.2|2670.2|2675.8|2669.8|2676.8|2670.8|2674.8|2668.8|76
1585327500000|2020-03-27 16:45:00|2675.4|2669.4|2675.4|2669.4|2676.8|2670.8|2674.8|2668.8|98
1585327800000|2020-03-27 16:50:00|2675.8|2669.8|2676.8|2670.8|2677.8|2671.8|2674.8|2668.8|183
1585328100000|2020-03-27 16:55:00|2677.3|2671.3|2674.8|2668.8|2679.9|2673.9|2674.8|2668.8|134
1585328400000|2020-03-27 17:00:00|2675.3|2669.3|2676.3|2670.3|2677.8|2671.8|2675.3|2669.3|89
1585328700000|2020-03-27 17:05:00|2676.8|2670.8|2675.2|2669.2|2677.4|2671.4|2674.8|2668.8|219
1585329000000|2020-03-27 17:10:00|2675.3|2669.3|2681.8|2675.8|2682.8|2676.8|2674.8|2668.8|180
1585329300000|2020-03-27 17:15:00|2682.8|2676.8|2683.9|2677.9|2684.8|2678.8|2682.1|2676.1|327
1585329600000|2020-03-27 17:20:00|2683.4|2677.4|2685.1|2679.1|2685.3|2679.3|2682.9|2676.9|170
1585329900000|2020-03-27 17:25:00|2684.9|2678.9|2684.8|2678.8|2686.9|2680.9|2683.8|2677.8|115
1585330200000|2020-03-27 17:30:00|2684.9|2678.9|2690.4|2684.4|2691.1|2685.1|2684.9|2678.9|273
1585330500000|2020-03-27 17:35:00|2690.1|2684.1|2693.6|2687.6|2694.1|2688.1|2688.8|2682.8|281
1585330800000|2020-03-27 17:40:00|2693.2|2687.2|2694.1|2688.1|2698.9|2692.9|2693.2|2687.2|280
1585331100000|2020-03-27 17:45:00|2694|2688|2696.1|2690.1|2697.1|2691.1|2693.1|2687.1|391
1585331400000|2020-03-27 17:50:00|2696.5|2690.5|2699.2|2693.2|2702.1|2696.1|2696.5|2690.5|1348
1585331700000|2020-03-27 17:55:00|2697.3|2691.3|2698.2|2692.2|2699.2|2693.2|2697.1|2691.1|331
1585332000000|2020-03-27 18:00:00|2698.7|2692.7|2698.1|2692.1|2699.3|2693.3|2696.6|2690.6|272
1585332300000|2020-03-27 18:05:00|2697.7|2691.7|2694.6|2688.6|2698.1|2692.1|2693.1|2687.1|514
1585332600000|2020-03-27 18:10:00|2695.1|2689.1|2693.2|2687.2|2704.3|2698.3|2692.2|2686.2|1723
1585332900000|2020-03-27 18:15:00|2693.1|2687.1|2706.2|2700.2|2706.2|2700.2|2693.1|2687.1|1018
1585526400000|2020-03-30 00:00:00|2692.2|2686.2|2691.9|2685.9|2698.5|2692.5|2687|2681|481
1585526700000|2020-03-30 00:05:00|2691.5|2685.5|2694.4|2688.4|2696.4|2690.4|2688.4|2682.4|151
1585527000000|2020-03-30 00:10:00|2694|2688|2689.6|2683.6|2694|2688|2689.1|2683.1|318
1585527300000|2020-03-30 00:15:00|2689.8|2683.8|2685.3|2679.3|2689.8|2683.8|2683.1|2677.1|88
1585527600000|2020-03-30 00:20:00|2686.3|2680.3|2686.3|2680.3|2687.3|2681.3|2684.3|2678.3|67
1585527900000|2020-03-30 00:25:00|2685.6|2679.6|2684.5|2678.5|2686.4|2680.4|2684.5|2678.5|7
1585528200000|2020-03-30 00:30:00|2684.4|2678.4|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|13
1585528500000|2020-03-30 00:35:00|2684.5|2678.5|2679.9|2673.9|2685.4|2679.4|2678.9|2672.9|152
1585528800000|2020-03-30 00:40:00|2679.5|2673.5|2676.3|2670.3|2680.4|2674.4|2675.1|2669.1|67
1585529100000|2020-03-30 00:45:00|2677.3|2671.3|2679.9|2673.9|2680.3|2674.3|2677.3|2671.3|51
1585529400000|2020-03-30 00:50:00|2680.4|2674.4|2682.9|2676.9|2683.3|2677.3|2679.9|2673.9|24
1585529700000|2020-03-30 00:55:00|2682.4|2676.4|2681.6|2675.6|2683.3|2677.3|2678.9|2672.9|102
1585530000000|2020-03-30 01:00:00|2682.1|2676.1|2685.3|2679.3|2687.4|2681.4|2677.4|2671.4|137
1585530300000|2020-03-30 01:05:00|2684.4|2678.4|2681.3|2675.3|2684.9|2678.9|2680.8|2674.8|132
1585530600000|2020-03-30 01:10:00|2681.4|2675.4|2692.1|2686.1|2692.1|2686.1|2681.3|2675.3|349
1585530900000|2020-03-30 01:15:00|2691.4|2685.4|2693.9|2687.9|2699.4|2693.4|2690.8|2684.8|416
1585531200000|2020-03-30 01:20:00|2694.3|2688.3|2700.9|2694.9|2702.3|2696.3|2694.3|2688.3|168
1585531500000|2020-03-30 01:25:00|2701.3|2695.3|2700.9|2694.9|2702.4|2696.4|2698.3|2692.3|87
1585531800000|2020-03-30 01:30:00|2700.4|2694.4|2702.9|2696.9|2703.4|2697.4|2698.3|2692.3|53
1585532100000|2020-03-30 01:35:00|2703.3|2697.3|2696.6|2690.6|2705.4|2699.4|2695.6|2689.6|177
1585532400000|2020-03-30 01:40:00|2696.2|2690.2|2697.7|2691.7|2702.6|2696.6|2695.2|2689.2|76
1585532700000|2020-03-30 01:45:00|2696.2|2690.2|2690.7|2684.7|2696.2|2690.2|2689.7|2683.7|71
1585533000000|2020-03-30 01:50:00|2691.2|2685.2|2686.6|2680.6|2695.2|2689.2|2686.6|2680.6|112
1585533300000|2020-03-30 01:55:00|2686.4|2680.4|2687.6|2681.6|2690.1|2684.1|2682.9|2676.9|275
1585533600000|2020-03-30 02:00:00|2687.4|2681.4|2692.1|2686.1|2692.1|2686.1|2687.4|2681.4|191
1585533900000|2020-03-30 02:05:00|2692.6|2686.6|2695.9|2689.9|2696.6|2690.6|2690.4|2684.4|170
1585534200000|2020-03-30 02:10:00|2695.6|2689.6|2692.1|2686.1|2695.6|2689.6|2691.7|2685.7|71
1585534500000|2020-03-30 02:15:00|2691.7|2685.7|2691.7|2685.7|2692.4|2686.4|2691.7|2685.7|13
1585534800000|2020-03-30 02:20:00|2692.1|2686.1|2693.1|2687.1|2693.6|2687.6|2692.1|2686.1|7
1585535100000|2020-03-30 02:25:00|2693.2|2687.2|2696.4|2690.4|2696.4|2690.4|2693.2|2687.2|14
1585535400000|2020-03-30 02:30:00|2696.1|2690.1|2692.9|2686.9|2696.4|2690.4|2692.4|2686.4|84
1585535700000|2020-03-30 02:35:00|2693.1|2687.1|2698.9|2692.9|2700.4|2694.4|2693.1|2687.1|109
1585536000000|2020-03-30 02:40:00|2699.6|2693.6|2697.4|2691.4|2700.4|2694.4|2696.4|2690.4|36
1585536300000|2020-03-30 02:45:00|2697.6|2691.6|2695|2689|2697.6|2691.6|2694.5|2688.5|55
1585536600000|2020-03-30 02:50:00|2694.6|2688.6|2692.5|2686.5|2695|2689|2691.7|2685.7|42
1585536900000|2020-03-30 02:55:00|2691.7|2685.7|2696|2690|2696.1|2690.1|2691.7|2685.7|34
1585537200000|2020-03-30 03:00:00|2695.6|2689.6|2695|2689|2696.1|2690.1|2692.6|2686.6|15
1585537500000|2020-03-30 03:05:00|2695.5|2689.5|2696.5|2690.5|2698|2692|2695.1|2689.1|8
1585537800000|2020-03-30 03:10:00|2697|2691|2695.6|2689.6|2699|2693|2695|2689|12
1585538100000|2020-03-30 03:15:00|2695.5|2689.5|2699.6|2693.6|2700|2694|2695|2689|12
1585538400000|2020-03-30 03:20:00|2700|2694|2698.6|2692.6|2700|2694|2698.5|2692.5|38
1585538700000|2020-03-30 03:25:00|2698.5|2692.5|2698|2692|2698.6|2692.6|2696.5|2690.5|22
1585539000000|2020-03-30 03:30:00|2698.1|2692.1|2696.6|2690.6|2698.1|2692.1|2696.5|2690.5|33
1585539300000|2020-03-30 03:35:00|2696.1|2690.1|2697.1|2691.1|2698.1|2692.1|2696.1|2690.1|14
1585539600000|2020-03-30 03:40:00|2697.6|2691.6|2697.6|2691.6|2698.1|2692.1|2697.1|2691.1|2
1585539900000|2020-03-30 03:45:00|2697.1|2691.1|2699.1|2693.1|2699.6|2693.6|2697.1|2691.1|18
1585540200000|2020-03-30 03:50:00|2699.3|2693.3|2701.3|2695.3|2701.3|2695.3|2699.3|2693.3|7
1585540500000|2020-03-30 03:55:00|2700.9|2694.9|2700.1|2694.1|2701.6|2695.6|2699.6|2693.6|11
1585540800000|2020-03-30 04:00:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2698.8|2692.8|6
1585541100000|2020-03-30 04:05:00|2699.3|2693.3|2699.6|2693.6|2700|2694|2698.6|2692.6|10
1585541400000|2020-03-30 04:10:00|2699.1|2693.1|2698.1|2692.1|2699.6|2693.6|2697.6|2691.6|4
1585541700000|2020-03-30 04:15:00|2698.6|2692.6|2698.6|2692.6|2699.1|2693.1|2697.9|2691.9|2
1585542000000|2020-03-30 04:20:00|2699.1|2693.1|2702.8|2696.8|2702.8|2696.8|2699.1|2693.1|25
1585542300000|2020-03-30 04:25:00|2702.6|2696.6|2705.8|2699.8|2705.8|2699.8|2702|2696|55
1585542600000|2020-03-30 04:30:00|2705.6|2699.6|2700.3|2694.3|2706.8|2700.8|2700.3|2694.3|48
1585542900000|2020-03-30 04:35:00|2699.9|2693.9|2700.1|2694.1|2701.8|2695.8|2699.8|2693.8|5
1585543200000|2020-03-30 04:40:00|2700.3|2694.3|2698.1|2692.1|2701.3|2695.3|2696.3|2690.3|22
1585543500000|2020-03-30 04:45:00|2698.3|2692.3|2702.6|2696.6|2702.6|2696.6|2696.8|2690.8|28
1585543800000|2020-03-30 04:50:00|2703.3|2697.3|2703.6|2697.6|2703.6|2697.6|2702|2696|15
1585544100000|2020-03-30 04:55:00|2704.6|2698.6|2714.1|2708.1|2717|2711|2704.6|2698.6|173
1585544400000|2020-03-30 05:00:00|2714|2708|2713.6|2707.6|2715.6|2709.6|2713.6|2707.6|24
1585544700000|2020-03-30 05:05:00|2712.3|2706.3|2713|2707|2714|2708|2708.6|2702.6|48
1585545000000|2020-03-30 05:10:00|2712.6|2706.6|2719.6|2713.6|2723.5|2717.5|2709.6|2703.6|56
1585545300000|2020-03-30 05:15:00|2720.5|2714.5|2718.2|2712.2|2720.6|2714.6|2716.1|2710.1|35
1585545600000|2020-03-30 05:20:00|2719|2713|2718.7|2712.7|2719.2|2713.2|2716.5|2710.5|14
1585545900000|2020-03-30 05:25:00|2719|2713|2719.2|2713.2|2720.3|2714.3|2718.5|2712.5|15
1585546200000|2020-03-30 05:30:00|2718.5|2712.5|2713.2|2707.2|2719.7|2713.7|2709.2|2703.2|294
1585546500000|2020-03-30 05:35:00|2712.8|2706.8|2714.2|2708.2|2715.2|2709.2|2710.7|2704.7|43
1585546800000|2020-03-30 05:40:00|2713.7|2707.7|2716.7|2710.7|2716.7|2710.7|2711.7|2705.7|34
1585547100000|2020-03-30 05:45:00|2716.2|2710.2|2718.2|2712.2|2722.2|2716.2|2714.7|2708.7|208
1585547400000|2020-03-30 05:50:00|2717.8|2711.8|2715.7|2709.7|2718|2712|2712.3|2706.3|108
1585547700000|2020-03-30 05:55:00|2715.3|2709.3|2716|2710|2717.7|2711.7|2715|2709|11
1585548000000|2020-03-30 06:00:00|2716.7|2710.7|2711.2|2705.2|2717.2|2711.2|2711.2|2705.2|14
1585548300000|2020-03-30 06:05:00|2711.7|2705.7|2711.7|2705.7|2712.4|2706.4|2710.5|2704.5|11
1585548600000|2020-03-30 06:10:00|2712|2706|2711.3|2705.3|2713.7|2707.7|2711|2705|13
1585548900000|2020-03-30 06:15:00|2711.2|2705.2|2711.3|2705.3|2711.7|2705.7|2710.3|2704.3|14
1585549200000|2020-03-30 06:20:00|2710.7|2704.7|2709.2|2703.2|2711.3|2705.3|2708.8|2702.8|15
1585549500000|2020-03-30 06:25:00|2708.8|2702.8|2706.3|2700.3|2708.8|2702.8|2705.7|2699.7|23
1585549800000|2020-03-30 06:30:00|2706.7|2700.7|2705.7|2699.7|2707.7|2701.7|2701.8|2695.8|64
1585550100000|2020-03-30 06:35:00|2705.3|2699.3|2702.7|2696.7|2706.7|2700.7|2701.7|2695.7|56
1585550400000|2020-03-30 06:40:00|2702.3|2696.3|2708.5|2702.5|2708.5|2702.5|2700|2694|107
1585550700000|2020-03-30 06:45:00|2707.5|2701.5|2711.2|2705.2|2712.7|2706.7|2707.5|2701.5|71
1585551000000|2020-03-30 06:50:00|2711|2705|2713.5|2707.5|2714.5|2708.5|2710.7|2704.7|72
1585551300000|2020-03-30 06:55:00|2713.6|2707.6|2716.7|2710.7|2716.8|2710.8|2712.1|2706.1|191
1585551600000|2020-03-30 07:00:00|2716.6|2710.6|2714.7|2708.7|2719.6|2713.6|2714.7|2708.7|71
1585551900000|2020-03-30 07:05:00|2714.8|2708.8|2716.6|2710.6|2717.6|2711.6|2713.7|2707.7|82
1585552200000|2020-03-30 07:10:00|2716.7|2710.7|2717.1|2711.1|2717.1|2711.1|2715.7|2709.7|43
1585552500000|2020-03-30 07:15:00|2718.1|2712.1|2715.3|2709.3|2718.1|2712.1|2714.7|2708.7|113
1585552800000|2020-03-30 07:20:00|2715|2709|2712.7|2706.7|2716.7|2710.7|2709.7|2703.7|130
1585553100000|2020-03-30 07:25:00|2711.7|2705.7|2707.3|2701.3|2711.7|2705.7|2706.6|2700.6|64
1585553400000|2020-03-30 07:30:00|2706.8|2700.8|2708.7|2702.7|2708.7|2702.7|2706.8|2700.8|25
1585553700000|2020-03-30 07:35:00|2708.2|2702.2|2705.3|2699.3|2708.2|2702.2|2705.3|2699.3|14
1585554000000|2020-03-30 07:40:00|2704.8|2698.8|2708.8|2702.8|2710.7|2704.7|2704.7|2698.7|40
1585554300000|2020-03-30 07:45:00|2708.7|2702.7|2713.9|2707.9|2713.9|2707.9|2708.7|2702.7|38
1585554600000|2020-03-30 07:50:00|2713.7|2707.7|2718.4|2712.4|2719.9|2713.9|2713.4|2707.4|237
1585554900000|2020-03-30 07:55:00|2718.1|2712.1|2716.9|2710.9|2718.7|2712.7|2716.9|2710.9|29
1585555200000|2020-03-30 08:00:00|2717.7|2711.7|2718.4|2712.4|2718.7|2712.7|2716.9|2710.9|37
1585555500000|2020-03-30 08:05:00|2717.7|2711.7|2722.6|2716.6|2722.6|2716.6|2716.9|2710.9|49
1585555800000|2020-03-30 08:10:00|2722.4|2716.4|2721.7|2715.7|2722.6|2716.6|2720.1|2714.1|81
1585556100000|2020-03-30 08:15:00|2721.4|2715.4|2725.7|2719.7|2727.2|2721.2|2720.7|2714.7|137
1585556400000|2020-03-30 08:20:00|2724.7|2718.7|2725.9|2719.9|2726.6|2720.6|2724.6|2718.6|43
1585556700000|2020-03-30 08:25:00|2724.7|2718.7|2716.7|2710.7|2725.4|2719.4|2715.2|2709.2|96
1585557000000|2020-03-30 08:30:00|2718.6|2712.6|2716.2|2710.2|2719.7|2713.7|2715.7|2709.7|28
1585557300000|2020-03-30 08:35:00|2716.6|2710.6|2715.1|2709.1|2716.6|2710.6|2712.9|2706.9|47
1585557600000|2020-03-30 08:40:00|2715.4|2709.4|2715.2|2709.2|2716.1|2710.1|2713.4|2707.4|20
1585557900000|2020-03-30 08:45:00|2714.7|2708.7|2723.7|2717.7|2723.7|2717.7|2713.9|2707.9|75
1585558200000|2020-03-30 08:50:00|2722.7|2716.7|2720.2|2714.2|2722.7|2716.7|2719.7|2713.7|23
1585558500000|2020-03-30 08:55:00|2720.7|2714.7|2720.7|2714.7|2721.7|2715.7|2718.2|2712.2|11
1585558800000|2020-03-30 09:00:00|2720.9|2714.9|2722.7|2716.7|2723.7|2717.7|2720.1|2714.1|16
1585559100000|2020-03-30 09:05:00|2723.7|2717.7|2725.6|2719.6|2725.6|2719.6|2720.7|2714.7|131
1585559400000|2020-03-30 09:10:00|2725.2|2719.2|2725.7|2719.7|2726.6|2720.6|2724.1|2718.1|152
1585559700000|2020-03-30 09:15:00|2726.6|2720.6|2733.1|2727.1|2734.6|2728.6|2726.6|2720.6|291
1585560000000|2020-03-30 09:20:00|2733.2|2727.2|2733.8|2727.8|2734.6|2728.6|2731.6|2725.6|55
1585560300000|2020-03-30 09:25:00|2733.1|2727.1|2732.8|2726.8|2733.5|2727.5|2727.8|2721.8|115
1585560600000|2020-03-30 09:30:00|2731.8|2725.8|2740.6|2734.6|2743.5|2737.5|2731.3|2725.3|134
1585560900000|2020-03-30 09:35:00|2741.8|2735.8|2739.1|2733.1|2741.8|2735.8|2736.1|2730.1|54
1585561200000|2020-03-30 09:40:00|2739.8|2733.8|2742.6|2736.6|2751|2745|2739.6|2733.6|351
1585561500000|2020-03-30 09:45:00|2742.5|2736.5|2740.9|2734.9|2743.8|2737.8|2740.1|2734.1|78
1585561800000|2020-03-30 09:50:00|2740.8|2734.8|2738.8|2732.8|2741.8|2735.8|2736.9|2730.9|160
1585562100000|2020-03-30 09:55:00|2739.4|2733.4|2733.1|2727.1|2740.4|2734.4|2732.8|2726.8|90
1585562400000|2020-03-30 10:00:00|2734.5|2728.5|2731.1|2725.1|2734.5|2728.5|2728.6|2722.6|207
1585562700000|2020-03-30 10:05:00|2731|2725|2734.1|2728.1|2734.4|2728.4|2729.5|2723.5|30
1585563000000|2020-03-30 10:10:00|2733.8|2727.8|2734.3|2728.3|2736.6|2730.6|2733.8|2727.8|41
1585563300000|2020-03-30 10:15:00|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2732.8|2726.8|25
1585563600000|2020-03-30 10:20:00|2735.6|2729.6|2734.4|2728.4|2736.6|2730.6|2733.9|2727.9|10
1585563900000|2020-03-30 10:25:00|2734.8|2728.8|2729.8|2723.8|2734.8|2728.8|2728.9|2722.9|26
1585564200000|2020-03-30 10:30:00|2730.1|2724.1|2732.8|2726.8|2732.8|2726.8|2730.1|2724.1|32
1585564500000|2020-03-30 10:35:00|2732.4|2726.4|2734.8|2728.8|2735.9|2729.9|2730.6|2724.6|93
1585564800000|2020-03-30 10:40:00|2735.1|2729.1|2735.6|2729.6|2737.6|2731.6|2734.3|2728.3|32
1585565100000|2020-03-30 10:45:00|2735.8|2729.8|2733.8|2727.8|2735.8|2729.8|2732.8|2726.8|74
1585565400000|2020-03-30 10:50:00|2734.1|2728.1|2734.3|2728.3|2735.8|2729.8|2733.1|2727.1|13
1585565700000|2020-03-30 10:55:00|2733.9|2727.9|2735.3|2729.3|2735.8|2729.8|2733.8|2727.8|15
1585566000000|2020-03-30 11:00:00|2734.8|2728.8|2737.7|2731.7|2737.7|2731.7|2733.8|2727.8|12
1585566300000|2020-03-30 11:05:00|2737.2|2731.2|2738.7|2732.7|2738.7|2732.7|2736.8|2730.8|6
1585566600000|2020-03-30 11:10:00|2737.8|2731.8|2737.8|2731.8|2740.2|2734.2|2737.3|2731.3|17
1585566900000|2020-03-30 11:15:00|2737.4|2731.4|2737.8|2731.8|2739.8|2733.8|2737.3|2731.3|25
1585567200000|2020-03-30 11:20:00|2737.4|2731.4|2734.7|2728.7|2737.8|2731.8|2732.2|2726.2|39
1585567500000|2020-03-30 11:25:00|2733.8|2727.8|2733.2|2727.2|2735.8|2729.8|2732.2|2726.2|32
1585567800000|2020-03-30 11:30:00|2732.8|2726.8|2734.2|2728.2|2734.2|2728.2|2732.2|2726.2|28
1585568100000|2020-03-30 11:35:00|2733.8|2727.8|2731.2|2725.2|2735.7|2729.7|2731.2|2725.2|35
1585568400000|2020-03-30 11:40:00|2730.8|2724.8|2726.7|2720.7|2730.8|2724.8|2726.7|2720.7|76
1585568700000|2020-03-30 11:45:00|2726.8|2720.8|2728.2|2722.2|2729.5|2723.5|2726.7|2720.7|375
1585569000000|2020-03-30 11:50:00|2728.5|2722.5|2730.9|2724.9|2731.4|2725.4|2727.9|2721.9|68
1585569300000|2020-03-30 11:55:00|2729.9|2723.9|2729.5|2723.5|2729.9|2723.9|2728.5|2722.5|20
1585569600000|2020-03-30 12:00:00|2728.7|2722.7|2727.5|2721.5|2729.5|2723.5|2727.5|2721.5|22
1585569900000|2020-03-30 12:05:00|2727|2721|2727.5|2721.5|2727.7|2721.7|2726.5|2720.5|37
1585570200000|2020-03-30 12:10:00|2727.7|2721.7|2727.2|2721.2|2727.8|2721.8|2726.5|2720.5|286
1585570500000|2020-03-30 12:15:00|2727.5|2721.5|2725.7|2719.7|2727.5|2721.5|2724.8|2718.8|103
1585570800000|2020-03-30 12:20:00|2726.7|2720.7|2730.7|2724.7|2731.7|2725.7|2726.7|2720.7|47
1585571100000|2020-03-30 12:25:00|2731.2|2725.2|2729.2|2723.2|2731.7|2725.7|2728.7|2722.7|23
1585571400000|2020-03-30 12:30:00|2729.7|2723.7|2727.7|2721.7|2729.7|2723.7|2727.7|2721.7|28
1585571700000|2020-03-30 12:35:00|2726.7|2720.7|2723.5|2717.5|2726.7|2720.7|2722.7|2716.7|96
1585572000000|2020-03-30 12:40:00|2723.7|2717.7|2724.4|2718.4|2725.7|2719.7|2723.4|2717.4|66
1585575000000|2020-03-30 13:30:00|2724.3|2718.3|2724.2|2718.2|2725.6|2719.6|2719.6|2713.6|714
1585575300000|2020-03-30 13:35:00|2724.6|2718.6|2716.7|2710.7|2728.6|2722.6|2715.7|2709.7|444
1585575600000|2020-03-30 13:40:00|2715.9|2709.9|2728.2|2722.2|2728.7|2722.7|2715.7|2709.7|251
1585575900000|2020-03-30 13:45:00|2728.6|2722.6|2719.6|2713.6|2729.1|2723.1|2718.7|2712.7|256
1585576200000|2020-03-30 13:50:00|2720.6|2714.6|2718.1|2712.1|2720.6|2714.6|2717.4|2711.4|206
1585576500000|2020-03-30 13:55:00|2718.4|2712.4|2717.6|2711.6|2720.6|2714.6|2715.7|2709.7|228
1585576800000|2020-03-30 14:00:00|2718.1|2712.1|2720.4|2714.4|2720.4|2714.4|2715.2|2709.2|436
1585577100000|2020-03-30 14:05:00|2720.6|2714.6|2721.7|2715.7|2722.4|2716.4|2717.4|2711.4|281
1585577400000|2020-03-30 14:10:00|2721.6|2715.6|2718.4|2712.4|2721.6|2715.6|2716.6|2710.6|195
1585577700000|2020-03-30 14:15:00|2717.7|2711.7|2723.4|2717.4|2725.4|2719.4|2716.6|2710.6|172
1585578000000|2020-03-30 14:20:00|2723.6|2717.6|2718.4|2712.4|2723.7|2717.7|2717.4|2711.4|177
1585578300000|2020-03-30 14:25:00|2718.1|2712.1|2715.7|2709.7|2719.4|2713.4|2715.4|2709.4|248
1585578600000|2020-03-30 14:30:00|2716.1|2710.1|2714.6|2708.6|2719.5|2713.5|2714.6|2708.6|363
1585578900000|2020-03-30 14:35:00|2714.7|2708.7|2714.6|2708.6|2720.7|2714.7|2714.6|2708.6|207
1585579200000|2020-03-30 14:40:00|2715.5|2709.5|2711.5|2705.5|2715.6|2709.6|2710|2704|364
1585579500000|2020-03-30 14:45:00|2711.1|2705.1|2709.7|2703.7|2712.7|2706.7|2708.7|2702.7|176
1585579800000|2020-03-30 14:50:00|2709.6|2703.6|2712.7|2706.7|2713.1|2707.1|2708.5|2702.5|159
1585580100000|2020-03-30 14:55:00|2713.1|2707.1|2712.6|2706.6|2715.7|2709.7|2710|2704|283
1585580400000|2020-03-30 15:00:00|2712.7|2706.7|2717.5|2711.5|2717.5|2711.5|2710.7|2704.7|238
1585580700000|2020-03-30 15:05:00|2718.6|2712.6|2720.5|2714.5|2721.6|2715.6|2716.1|2710.1|289
1585581000000|2020-03-30 15:10:00|2721|2715|2722|2716|2723.5|2717.5|2719.6|2713.6|198
1585581300000|2020-03-30 15:15:00|2721.6|2715.6|2718.6|2712.6|2722.5|2716.5|2718.5|2712.5|180
1585581600000|2020-03-30 15:20:00|2718.5|2712.5|2721.8|2715.8|2722.5|2716.5|2717.5|2711.5|330
1585581900000|2020-03-30 15:25:00|2722.1|2716.1|2719.6|2713.6|2722.5|2716.5|2719.5|2713.5|145
1585582200000|2020-03-30 15:30:00|2719.5|2713.5|2715.3|2709.3|2720.5|2714.5|2713.8|2707.8|250
1585582500000|2020-03-30 15:35:00|2715.6|2709.6|2714.5|2708.5|2715.6|2709.6|2714.1|2708.1|83
1585582800000|2020-03-30 15:40:00|2713.5|2707.5|2709.5|2703.5|2713.5|2707.5|2707.8|2701.8|343
1585583100000|2020-03-30 15:45:00|2709|2703|2715.1|2709.1|2715.6|2709.6|2708.5|2702.5|143
1585583400000|2020-03-30 15:50:00|2714.6|2708.6|2715.6|2709.6|2717.6|2711.6|2713.8|2707.8|269
1585583700000|2020-03-30 15:55:00|2715|2709|2715.5|2709.5|2715.5|2709.5|2712.6|2706.6|228
1585584000000|2020-03-30 16:00:00|2715.6|2709.6|2713.1|2707.1|2715.8|2709.8|2713|2707|184
1585584300000|2020-03-30 16:05:00|2713.5|2707.5|2713.6|2707.6|2713.6|2707.6|2710.8|2704.8|141
1585584600000|2020-03-30 16:10:00|2714.6|2708.6|2713.6|2707.6|2715.6|2709.6|2713.5|2707.5|122
1585584900000|2020-03-30 16:15:00|2713.8|2707.8|2711.8|2705.8|2714.6|2708.6|2711.1|2705.1|103
1585585200000|2020-03-30 16:20:00|2711.6|2705.6|2714.3|2708.3|2714.3|2708.3|2709.6|2703.6|158
1585585500000|2020-03-30 16:25:00|2714.6|2708.6|2713.8|2707.8|2714.8|2708.8|2712.6|2706.6|106
1585585800000|2020-03-30 16:30:00|2713.5|2707.5|2715.8|2709.8|2716.3|2710.3|2711.8|2705.8|174
1585586100000|2020-03-30 16:35:00|2714.8|2708.8|2713.5|2707.5|2717.5|2711.5|2712.3|2706.3|176
1585586400000|2020-03-30 16:40:00|2713.1|2707.1|2712.8|2706.8|2714.5|2708.5|2711.8|2705.8|167
1585586700000|2020-03-30 16:45:00|2712.6|2706.6|2709.6|2703.6|2713.6|2707.6|2709.6|2703.6|153
1585587000000|2020-03-30 16:50:00|2710.5|2704.5|2712.1|2706.1|2713.6|2707.6|2710.5|2704.5|139
1585587300000|2020-03-30 16:55:00|2711.6|2705.6|2713.2|2707.2|2713.2|2707.2|2711.5|2705.5|78
1585587600000|2020-03-30 17:00:00|2712.8|2706.8|2713.5|2707.5|2713.8|2707.8|2712.5|2706.5|43
1585587900000|2020-03-30 17:05:00|2712.8|2706.8|2713.7|2707.7|2714.8|2708.8|2712.5|2706.5|92
1585588200000|2020-03-30 17:10:00|2713.5|2707.5|2700.8|2694.8|2715.8|2709.8|2700.8|2694.8|523
1585588500000|2020-03-30 17:15:00|2701.7|2695.7|2701.2|2695.2|2701.8|2695.8|2695.8|2689.8|520
1585588800000|2020-03-30 17:20:00|2701.3|2695.3|2702.7|2696.7|2705.5|2699.5|2701.3|2695.3|245
1585589100000|2020-03-30 17:25:00|2702.2|2696.2|2706.7|2700.7|2707.8|2701.8|2700.8|2694.8|91
1585589400000|2020-03-30 17:30:00|2706.8|2700.8|2704.7|2698.7|2707.8|2701.8|2704.7|2698.7|117
1585589700000|2020-03-30 17:35:00|2704.8|2698.8|2702.2|2696.2|2704.8|2698.8|2701.7|2695.7|231
1585590000000|2020-03-30 17:40:00|2701.8|2695.8|2696.7|2690.7|2702.5|2696.5|2695.5|2689.5|182
1585590300000|2020-03-30 17:45:00|2697.2|2691.2|2700.8|2694.8|2703.5|2697.5|2697.2|2691.2|147
1585590600000|2020-03-30 17:50:00|2701.5|2695.5|2699|2693|2702.2|2696.2|2698|2692|192
1585590900000|2020-03-30 17:55:00|2698.7|2692.7|2696.2|2690.2|2698.7|2692.7|2695.5|2689.5|620
1585591200000|2020-03-30 18:00:00|2696|2690|2702|2696|2702.7|2696.7|2686.8|2680.8|703
1585591500000|2020-03-30 18:05:00|2701.7|2695.7|2702|2696|2703.7|2697.7|2699.5|2693.5|283
1585591800000|2020-03-30 18:10:00|2701.7|2695.7|2701.5|2695.5|2702.8|2696.8|2692.2|2686.2|1904
1585592100000|2020-03-30 18:15:00|2701.7|2695.7|2696|2690|2704.8|2698.8|2695.5|2689.5|920
1585612800000|2020-03-31 00:00:00|2701.8|2695.8|2716.8|2710.8|2722.7|2716.7|2700.6|2694.6|327
1585613100000|2020-03-31 00:05:00|2717|2711|2713.2|2707.2|2717.5|2711.5|2713.2|2707.2|58
1585613400000|2020-03-31 00:10:00|2713.8|2707.8|2716.8|2710.8|2718.8|2712.8|2710.8|2704.8|148
1585613700000|2020-03-31 00:15:00|2716.5|2710.5|2717.5|2711.5|2717.5|2711.5|2715.8|2709.8|39
1585614000000|2020-03-31 00:20:00|2718.5|2712.5|2719.8|2713.8|2723.7|2717.7|2718.2|2712.2|175
1585614300000|2020-03-31 00:25:00|2720.8|2714.8|2720.2|2714.2|2720.8|2714.8|2715.7|2709.7|59
1585614600000|2020-03-31 00:30:00|2719.8|2713.8|2717.2|2711.2|2720.2|2714.2|2716.3|2710.3|36
1585614900000|2020-03-31 00:35:00|2716.7|2710.7|2717.2|2711.2|2717.7|2711.7|2715.2|2709.2|32
1585615200000|2020-03-31 00:40:00|2716.8|2710.8|2716.2|2710.2|2716.8|2710.8|2715.8|2709.8|9
1585615500000|2020-03-31 00:45:00|2715.8|2709.8|2717.2|2711.2|2717.2|2711.2|2715.8|2709.8|27
1585615800000|2020-03-31 00:50:00|2716.8|2710.8|2717.8|2711.8|2719.2|2713.2|2716.2|2710.2|37
1585616100000|2020-03-31 00:55:00|2718.8|2712.8|2719.8|2713.8|2720.8|2714.8|2718.8|2712.8|29
1585616400000|2020-03-31 01:00:00|2720.2|2714.2|2718.2|2712.2|2722.7|2716.7|2716.2|2710.2|115
1585616700000|2020-03-31 01:05:00|2718.8|2712.8|2721.8|2715.8|2722.7|2716.7|2718.2|2712.2|47
1585617000000|2020-03-31 01:10:00|2720.8|2714.8|2721.3|2715.3|2722.2|2716.2|2717.8|2711.8|39
1585617300000|2020-03-31 01:15:00|2721.7|2715.7|2722.2|2716.2|2724.8|2718.8|2720.8|2714.8|65
1585617600000|2020-03-31 01:20:00|2721.9|2715.9|2720.9|2714.9|2722.4|2716.4|2718.9|2712.9|25
1585617900000|2020-03-31 01:25:00|2719.9|2713.9|2714.2|2708.2|2721.7|2715.7|2713.2|2707.2|88
1585618200000|2020-03-31 01:30:00|2714.9|2708.9|2718.5|2712.5|2718.5|2712.5|2713.9|2707.9|34
1585618500000|2020-03-31 01:35:00|2718|2712|2715.9|2709.9|2718|2712|2715.5|2709.5|23
1585618800000|2020-03-31 01:40:00|2716.2|2710.2|2717.9|2711.9|2718.9|2712.9|2715.9|2709.9|20
1585619100000|2020-03-31 01:45:00|2718.2|2712.2|2719.9|2713.9|2719.9|2713.9|2712.9|2706.9|63
1585619400000|2020-03-31 01:50:00|2719.4|2713.4|2718.2|2712.2|2719.9|2713.9|2717.5|2711.5|33
1585619700000|2020-03-31 01:55:00|2717.9|2711.9|2723.9|2717.9|2727|2721|2717.4|2711.4|89
1585620000000|2020-03-31 02:00:00|2724.4|2718.4|2723.9|2717.9|2725.9|2719.9|2720.9|2714.9|68
1585620300000|2020-03-31 02:05:00|2724.2|2718.2|2721.9|2715.9|2724.7|2718.7|2720.9|2714.9|44
1585620600000|2020-03-31 02:10:00|2722.2|2716.2|2719.2|2713.2|2722.9|2716.9|2717.9|2711.9|87
1585620900000|2020-03-31 02:15:00|2718.9|2712.9|2722.9|2716.9|2722.9|2716.9|2718.9|2712.9|12
1585621200000|2020-03-31 02:20:00|2723.2|2717.2|2723.2|2717.2|2723.2|2717.2|2722.9|2716.9|4
1585621500000|2020-03-31 02:25:00|2722.9|2716.9|2727.2|2721.2|2727.7|2721.7|2722.9|2716.9|30
1585621800000|2020-03-31 02:30:00|2727.7|2721.7|2721.9|2715.9|2728.2|2722.2|2720.9|2714.9|104
1585622100000|2020-03-31 02:35:00|2721.7|2715.7|2718.2|2712.2|2721.7|2715.7|2716.9|2710.9|117
1585622400000|2020-03-31 02:40:00|2717.9|2711.9|2716.7|2710.7|2719.2|2713.2|2715.9|2709.9|55
1585622700000|2020-03-31 02:45:00|2716.9|2710.9|2719.2|2713.2|2719.9|2713.9|2715.9|2709.9|71
1585623000000|2020-03-31 02:50:00|2718.9|2712.9|2721.7|2715.7|2721.9|2715.9|2718.2|2712.2|24
1585623300000|2020-03-31 02:55:00|2721.9|2715.9|2719.9|2713.9|2721.9|2715.9|2717.2|2711.2|27
1585623600000|2020-03-31 03:00:00|2720.2|2714.2|2720.2|2714.2|2720.9|2714.9|2719.2|2713.2|11
1585623900000|2020-03-31 03:05:00|2719.9|2713.9|2720.2|2714.2|2722.2|2716.2|2719.4|2713.4|29
1585624200000|2020-03-31 03:10:00|2719.9|2713.9|2718.2|2712.2|2719.9|2713.9|2718.2|2712.2|15
1585624500000|2020-03-31 03:15:00|2716.9|2710.9|2715.3|2709.3|2717.2|2711.2|2712.9|2706.9|64
1585624800000|2020-03-31 03:20:00|2715.9|2709.9|2718.5|2712.5|2718.9|2712.9|2714.9|2708.9|22
1585625100000|2020-03-31 03:25:00|2718.2|2712.2|2716.9|2710.9|2718.8|2712.8|2715.9|2709.9|21
1585625400000|2020-03-31 03:30:00|2717.6|2711.6|2715.9|2709.9|2717.9|2711.9|2714.9|2708.9|43
1585625700000|2020-03-31 03:35:00|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2714.3|2708.3|5
1585626000000|2020-03-31 03:40:00|2714.9|2708.9|2715.4|2709.4|2716.3|2710.3|2714.9|2708.9|20
1585626300000|2020-03-31 03:45:00|2715.3|2709.3|2709.9|2703.9|2715.3|2709.3|2709.9|2703.9|30
1585626600000|2020-03-31 03:50:00|2710.4|2704.4|2708.3|2702.3|2712.3|2706.3|2707.6|2701.6|55
1585626900000|2020-03-31 03:55:00|2708.4|2702.4|2706.8|2700.8|2709.3|2703.3|2705.9|2699.9|34
1585627200000|2020-03-31 04:00:00|2706.9|2700.9|2703.9|2697.9|2706.9|2700.9|2701.1|2695.1|113
1585627500000|2020-03-31 04:05:00|2703.4|2697.4|2701.3|2695.3|2703.4|2697.4|2699.8|2693.8|31
1585627800000|2020-03-31 04:10:00|2700.9|2694.9|2699.9|2693.9|2703.6|2697.6|2699.8|2693.8|66
1585628100000|2020-03-31 04:15:00|2700.3|2694.3|2696.9|2690.9|2700.9|2694.9|2694.9|2688.9|74
1585628400000|2020-03-31 04:20:00|2697.3|2691.3|2696.3|2690.3|2697.9|2691.9|2695.8|2689.8|11
1585628700000|2020-03-31 04:25:00|2696.4|2690.4|2693.9|2687.9|2696.4|2690.4|2691.9|2685.9|85
1585629000000|2020-03-31 04:30:00|2695.3|2689.3|2695.9|2689.9|2697.1|2691.1|2691.9|2685.9|109
1585629300000|2020-03-31 04:35:00|2695.1|2689.1|2695.4|2689.4|2695.6|2689.6|2693.9|2687.9|23
1585629600000|2020-03-31 04:40:00|2694.9|2688.9|2697.9|2691.9|2698.9|2692.9|2694.9|2688.9|20
1585629900000|2020-03-31 04:45:00|2698.3|2692.3|2700.9|2694.9|2700.9|2694.9|2697.9|2691.9|27
1585630200000|2020-03-31 04:50:00|2701.8|2695.8|2702.3|2696.3|2703.4|2697.4|2700.9|2694.9|111
1585630500000|2020-03-31 04:55:00|2701.9|2695.9|2703.6|2697.6|2703.9|2697.9|2701.9|2695.9|9
1585630800000|2020-03-31 05:00:00|2703.4|2697.4|2696.3|2690.3|2703.4|2697.4|2695.1|2689.1|74
1585631100000|2020-03-31 05:05:00|2696.4|2690.4|2700.9|2694.9|2701.8|2695.8|2696.1|2690.1|37
1585631400000|2020-03-31 05:10:00|2700.6|2694.6|2700.9|2694.9|2701.4|2695.4|2698.9|2692.9|14
1585631700000|2020-03-31 05:15:00|2700.8|2694.8|2700.6|2694.6|2700.9|2694.9|2699.1|2693.1|30
1585632000000|2020-03-31 05:20:00|2701.1|2695.1|2703.9|2697.9|2705.4|2699.4|2700.6|2694.6|34
1585632300000|2020-03-31 05:25:00|2704.4|2698.4|2708.9|2702.9|2709.1|2703.1|2704.4|2698.4|48
1585632600000|2020-03-31 05:30:00|2709.6|2703.6|2711.6|2705.6|2714|2708|2707.6|2701.6|87
1585632900000|2020-03-31 05:35:00|2711.5|2705.5|2711|2705|2711.6|2705.6|2710|2704|30
1585633200000|2020-03-31 05:40:00|2710|2704|2711.6|2705.6|2712.1|2706.1|2710|2704|30
1585633500000|2020-03-31 05:45:00|2711|2705|2710.8|2704.8|2713|2707|2710.6|2704.6|22
1585633800000|2020-03-31 05:50:00|2710.3|2704.3|2704.8|2698.8|2711|2705|2704|2698|75
1585634100000|2020-03-31 05:55:00|2705.3|2699.3|2712|2706|2714|2708|2704.8|2698.8|48
1585634400000|2020-03-31 06:00:00|2711.8|2705.8|2710.6|2704.6|2713|2707|2709|2703|33
1585634700000|2020-03-31 06:05:00|2710.5|2704.5|2711|2705|2711|2705|2707.8|2701.8|60
1585635000000|2020-03-31 06:10:00|2710.6|2704.6|2713|2707|2713|2707|2710.3|2704.3|20
1585635300000|2020-03-31 06:15:00|2712|2706|2712|2706|2712|2706|2710|2704|22
1585635600000|2020-03-31 06:20:00|2711.6|2705.6|2709|2703|2712|2706|2707.8|2701.8|92
1585635900000|2020-03-31 06:25:00|2708.8|2702.8|2705|2699|2710|2704|2704.8|2698.8|79
1585636200000|2020-03-31 06:30:00|2704|2698|2700.3|2694.3|2707|2701|2699|2693|196
1585636500000|2020-03-31 06:35:00|2701|2695|2700|2694|2704|2698|2700|2694|58
1585636800000|2020-03-31 06:40:00|2699.5|2693.5|2697|2691|2699.5|2693.5|2696.8|2690.8|36
1585637100000|2020-03-31 06:45:00|2696.8|2690.8|2693.8|2687.8|2698|2692|2689.3|2683.3|181
1585637400000|2020-03-31 06:50:00|2694|2688|2693|2687|2695|2689|2692.8|2686.8|59
1585637700000|2020-03-31 06:55:00|2693.3|2687.3|2693.3|2687.3|2695.3|2689.3|2692.8|2686.8|120
1585638000000|2020-03-31 07:00:00|2693.7|2687.7|2695.3|2689.3|2698.3|2692.3|2693.7|2687.7|38
1585638300000|2020-03-31 07:05:00|2695|2689|2697.3|2691.3|2699|2693|2694|2688|32
1585638600000|2020-03-31 07:10:00|2697.8|2691.8|2699.3|2693.3|2699.3|2693.3|2697.8|2691.8|24
1585638900000|2020-03-31 07:15:00|2699.8|2693.8|2699|2693|2701.8|2695.8|2698.8|2692.8|43
1585639200000|2020-03-31 07:20:00|2700|2694|2697|2691|2700|2694|2697|2691|25
1585639500000|2020-03-31 07:25:00|2696.5|2690.5|2696.8|2690.8|2697|2691|2695.8|2689.8|9
1585639800000|2020-03-31 07:30:00|2696.3|2690.3|2695|2689|2697.4|2691.4|2695|2689|25
1585640100000|2020-03-31 07:35:00|2694.9|2688.9|2685.4|2679.4|2694.9|2688.9|2683|2677|144
1585640400000|2020-03-31 07:40:00|2685.9|2679.9|2682.5|2676.5|2687.1|2681.1|2680.9|2674.9|60
1585640700000|2020-03-31 07:45:00|2683.7|2677.7|2686.4|2680.4|2686.4|2680.4|2683|2677|47
1585641000000|2020-03-31 07:50:00|2686|2680|2689|2683|2691|2685|2685.9|2679.9|35
1585641300000|2020-03-31 07:55:00|2688.4|2682.4|2688|2682|2689|2683|2687.4|2681.4|9
1585641600000|2020-03-31 08:00:00|2687.4|2681.4|2692|2686|2692|2686|2687.4|2681.4|56
1585641900000|2020-03-31 08:05:00|2692.4|2686.4|2693|2687|2693|2687|2691.2|2685.2|21
1585642200000|2020-03-31 08:10:00|2694|2688|2692.9|2686.9|2694|2688|2691.9|2685.9|62
1585642500000|2020-03-31 08:15:00|2693.4|2687.4|2691.4|2685.4|2693.4|2687.4|2690.9|2684.9|20
1585642800000|2020-03-31 08:20:00|2691.7|2685.7|2692|2686|2692|2686|2689.4|2683.4|17
1585643100000|2020-03-31 08:25:00|2692.4|2686.4|2697|2691|2697.4|2691.4|2692.4|2686.4|76
1585643400000|2020-03-31 08:30:00|2697.4|2691.4|2698.4|2692.4|2699.4|2693.4|2696.4|2690.4|75
1585643700000|2020-03-31 08:35:00|2698.9|2692.9|2701.7|2695.7|2703.9|2697.9|2698.9|2692.9|97
1585644000000|2020-03-31 08:40:00|2701.2|2695.2|2697|2691|2702.4|2696.4|2697|2691|30
1585644300000|2020-03-31 08:45:00|2697.5|2691.5|2696|2690|2697.7|2691.7|2694|2688|24
1585644600000|2020-03-31 08:50:00|2696.2|2690.2|2699.7|2693.7|2699.7|2693.7|2695.2|2689.2|25
1585644900000|2020-03-31 08:55:00|2700|2694|2700|2694|2700.2|2694.2|2698.2|2692.2|29
1585645200000|2020-03-31 09:00:00|2698.7|2692.7|2697.7|2691.7|2699|2693|2695.5|2689.5|50
1585645500000|2020-03-31 09:05:00|2698|2692|2697.7|2691.7|2698|2692|2697.2|2691.2|8
1585645800000|2020-03-31 09:10:00|2697.2|2691.2|2697.2|2691.2|2698.2|2692.2|2696.2|2690.2|12
1585646100000|2020-03-31 09:15:00|2697.5|2691.5|2698.7|2692.7|2699.7|2693.7|2697|2691|20
1585646400000|2020-03-31 09:20:00|2699.7|2693.7|2702.5|2696.5|2703.5|2697.5|2699.2|2693.2|84
1585646700000|2020-03-31 09:25:00|2702.2|2696.2|2702.4|2696.4|2705|2699|2701.7|2695.7|53
1585647000000|2020-03-31 09:30:00|2702.9|2696.9|2702|2696|2704.4|2698.4|2700.9|2694.9|30
1585647300000|2020-03-31 09:35:00|2702.4|2696.4|2705|2699|2705.7|2699.7|2702.4|2696.4|49
1585647600000|2020-03-31 09:40:00|2704.7|2698.7|2702.7|2696.7|2707|2701|2702.2|2696.2|67
1585647900000|2020-03-31 09:45:00|2702.6|2696.6|2701.9|2695.9|2702.9|2696.9|2700.9|2694.9|34
1585648200000|2020-03-31 09:50:00|2701.6|2695.6|2697.7|2691.7|2702.1|2696.1|2697.7|2691.7|53
1585648500000|2020-03-31 09:55:00|2697.4|2691.4|2695.6|2689.6|2697.6|2691.6|2695.2|2689.2|45
1585648800000|2020-03-31 10:00:00|2695.7|2689.7|2693.6|2687.6|2695.7|2689.7|2693.6|2687.6|39
1585649100000|2020-03-31 10:05:00|2693.2|2687.2|2693.7|2687.7|2694.6|2688.6|2693.2|2687.2|9
1585649400000|2020-03-31 10:10:00|2694.1|2688.1|2695.1|2689.1|2695.7|2689.7|2693.2|2687.2|32
1585649700000|2020-03-31 10:15:00|2694.1|2688.1|2692.2|2686.2|2694.1|2688.1|2692.2|2686.2|18
1585650000000|2020-03-31 10:20:00|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2689.2|2683.2|44
1585650300000|2020-03-31 10:25:00|2693.2|2687.2|2691.2|2685.2|2697.6|2691.6|2690.7|2684.7|90
1585650600000|2020-03-31 10:30:00|2691.1|2685.1|2688.4|2682.4|2692.1|2686.1|2688.4|2682.4|48
1585650900000|2020-03-31 10:35:00|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2687.2|2681.2|28
1585651200000|2020-03-31 10:40:00|2689.6|2683.6|2691.1|2685.1|2691.1|2685.1|2688.9|2682.9|8
1585651500000|2020-03-31 10:45:00|2691.2|2685.2|2690.7|2684.7|2692.1|2686.1|2690.2|2684.2|13
1585651800000|2020-03-31 10:50:00|2691.1|2685.1|2691.2|2685.2|2692.1|2686.1|2690.6|2684.6|38
1585652100000|2020-03-31 10:55:00|2691.7|2685.7|2688.1|2682.1|2692.4|2686.4|2688.1|2682.1|25
1585652400000|2020-03-31 11:00:00|2688.4|2682.4|2687.1|2681.1|2688.9|2682.9|2687.1|2681.1|25
1585652700000|2020-03-31 11:05:00|2686.6|2680.6|2686.2|2680.2|2688.6|2682.6|2686.2|2680.2|22
1585653000000|2020-03-31 11:10:00|2686.6|2680.6|2687.6|2681.6|2688.6|2682.6|2685.2|2679.2|39
1585653300000|2020-03-31 11:15:00|2688.2|2682.2|2692.4|2686.4|2692.9|2686.9|2688.1|2682.1|57
1585653600000|2020-03-31 11:20:00|2692.6|2686.6|2696.1|2690.1|2696.9|2690.9|2692.4|2686.4|52
1585653900000|2020-03-31 11:25:00|2696.4|2690.4|2695.9|2689.9|2696.9|2690.9|2694.1|2688.1|86
1585654200000|2020-03-31 11:30:00|2696.4|2690.4|2697.4|2691.4|2697.9|2691.9|2695.9|2689.9|22
1585654500000|2020-03-31 11:35:00|2697.9|2691.9|2695.9|2689.9|2697.9|2691.9|2695.9|2689.9|30
1585654800000|2020-03-31 11:40:00|2694.9|2688.9|2688.2|2682.2|2694.9|2688.9|2688.2|2682.2|98
1585655100000|2020-03-31 11:45:00|2689.1|2683.1|2688.1|2682.1|2689.2|2683.2|2687.2|2681.2|47
1585655400000|2020-03-31 11:50:00|2688.6|2682.6|2687.5|2681.5|2689|2683|2687.1|2681.1|93
1585655700000|2020-03-31 11:55:00|2687.1|2681.1|2692.1|2686.1|2693.1|2687.1|2687.1|2681.1|92
1585656000000|2020-03-31 12:00:00|2691.5|2685.5|2691.6|2685.6|2692.1|2686.1|2688.5|2682.5|13
1585656300000|2020-03-31 12:05:00|2692|2686|2691.1|2685.1|2693.1|2687.1|2690.1|2684.1|40
1585656600000|2020-03-31 12:10:00|2690.6|2684.6|2684.1|2678.1|2692|2686|2684|2678|57
1585656900000|2020-03-31 12:15:00|2683.1|2677.1|2686.5|2680.5|2687.6|2681.6|2683|2677|56
1585657200000|2020-03-31 12:20:00|2687|2681|2685.6|2679.6|2690|2684|2685|2679|80
1585657500000|2020-03-31 12:25:00|2685.5|2679.5|2691.6|2685.6|2692.5|2686.5|2685.5|2679.5|46
1585657800000|2020-03-31 12:30:00|2692.1|2686.1|2689|2683|2694|2688|2687|2681|42
1585658100000|2020-03-31 12:35:00|2689.1|2683.1|2690|2684|2692.1|2686.1|2689.1|2683.1|24
1585658400000|2020-03-31 12:40:00|2690.5|2684.5|2690.6|2684.6|2691.5|2685.5|2689.3|2683.3|52
1585661400000|2020-03-31 13:30:00|2691.1|2685.1|2703|2697|2705|2699|2687.3|2681.3|1050
1585661700000|2020-03-31 13:35:00|2702.5|2696.5|2698.6|2692.6|2702.6|2696.6|2694|2688|249
1585662000000|2020-03-31 13:40:00|2698.8|2692.8|2692.5|2686.5|2699.3|2693.3|2691|2685|211
1585662300000|2020-03-31 13:45:00|2692.8|2686.8|2690.1|2684.1|2694.1|2688.1|2690|2684|317
1585662600000|2020-03-31 13:50:00|2690|2684|2688.7|2682.7|2691.1|2685.1|2687|2681|290
1585662900000|2020-03-31 13:55:00|2688.5|2682.5|2687|2681|2691|2685|2686.7|2680.7|165
1585663200000|2020-03-31 14:00:00|2687.2|2681.2|2687|2681|2691|2685|2685|2679|295
1585663500000|2020-03-31 14:05:00|2686.5|2680.5|2687.2|2681.2|2691.2|2685.2|2685|2679|385
1585663800000|2020-03-31 14:10:00|2687.5|2681.5|2689|2683|2692|2686|2685.2|2679.2|397
1585664100000|2020-03-31 14:15:00|2688|2682|2693.5|2687.5|2696|2690|2688|2682|165
1585664400000|2020-03-31 14:20:00|2693.9|2687.9|2699|2693|2699|2693|2693|2687|283
1585664700000|2020-03-31 14:25:00|2698.5|2692.5|2697|2691|2699|2693|2694|2688|214
1585665000000|2020-03-31 14:30:00|2697.9|2691.9|2693.5|2687.5|2700|2694|2693.4|2687.4|276
1585665300000|2020-03-31 14:35:00|2693|2687|2694|2688|2694.5|2688.5|2691|2685|194
1585665600000|2020-03-31 14:40:00|2694.9|2688.9|2690|2684|2696|2690|2690|2684|655
1585665900000|2020-03-31 14:45:00|2690.5|2684.5|2689.2|2683.2|2690.7|2684.7|2687|2681|205
1585666200000|2020-03-31 14:50:00|2689|2683|2694|2688|2695.2|2689.2|2687.3|2681.3|255
1585666500000|2020-03-31 14:55:00|2693.5|2687.5|2694|2688|2694.2|2688.2|2691|2685|372
1585666800000|2020-03-31 15:00:00|2694.2|2688.2|2695|2689|2697|2691|2693|2687|311
1585667100000|2020-03-31 15:05:00|2695.2|2689.2|2701|2695|2701|2695|2694|2688|330
1585667400000|2020-03-31 15:10:00|2701.5|2695.5|2702|2696|2702.5|2696.5|2699|2693|221
1585667700000|2020-03-31 15:15:00|2703.5|2697.5|2702|2696|2704|2698|2700|2694|457
1585668000000|2020-03-31 15:20:00|2702.5|2696.5|2703|2697|2705|2699|2700.2|2694.2|171
1585668300000|2020-03-31 15:25:00|2702.5|2696.5|2705|2699|2707|2701|2702.2|2696.2|152
1585668600000|2020-03-31 15:30:00|2704.5|2698.5|2703|2697|2705|2699|2702|2696|181
1585668900000|2020-03-31 15:35:00|2703.9|2697.9|2704|2698|2705|2699|2703|2697|169
1585669200000|2020-03-31 15:40:00|2704.7|2698.7|2704|2698|2705|2699|2703|2697|348
1585669500000|2020-03-31 15:45:00|2703|2697|2703.5|2697.5|2704|2698|2702|2696|278
1585669800000|2020-03-31 15:50:00|2704|2698|2706|2700|2706|2700|2702|2696|147
1585670100000|2020-03-31 15:55:00|2705.7|2699.7|2703.7|2697.7|2706|2700|2701.9|2695.9|1017
1585670400000|2020-03-31 16:00:00|2704.7|2698.7|2699.8|2693.8|2708.7|2702.7|2699.3|2693.3|364
1585670700000|2020-03-31 16:05:00|2699.3|2693.3|2707.8|2701.8|2709.1|2703.1|2694.3|2688.3|370
1585671000000|2020-03-31 16:10:00|2707.4|2701.4|2704.9|2698.9|2709.1|2703.1|2703.9|2697.9|270
1585671300000|2020-03-31 16:15:00|2704.6|2698.6|2706.4|2700.4|2707.1|2701.1|2703.8|2697.8|108
1585671600000|2020-03-31 16:20:00|2706.3|2700.3|2706.9|2700.9|2707.1|2701.1|2704.9|2698.9|131
1585671900000|2020-03-31 16:25:00|2707.9|2701.9|2711.9|2705.9|2712.1|2706.1|2707.9|2701.9|180
1585672200000|2020-03-31 16:30:00|2711.6|2705.6|2709.9|2703.9|2712.9|2706.9|2708.8|2702.8|202
1585672500000|2020-03-31 16:35:00|2709.8|2703.8|2709.9|2703.9|2711.6|2705.6|2709.1|2703.1|163
1585672800000|2020-03-31 16:40:00|2709.6|2703.6|2708.8|2702.8|2709.9|2703.9|2703.8|2697.8|261
1585673100000|2020-03-31 16:45:00|2709.1|2703.1|2711.9|2705.9|2712.9|2706.9|2708.9|2702.9|366
1585673400000|2020-03-31 16:50:00|2711.4|2705.4|2709.8|2703.8|2711.4|2705.4|2706.9|2700.9|181
1585673700000|2020-03-31 16:55:00|2709.4|2703.4|2710.4|2704.4|2712.1|2706.1|2707.3|2701.3|126
1585674000000|2020-03-31 17:00:00|2710.1|2704.1|2709.9|2703.9|2711.4|2705.4|2709.1|2703.1|75
1585674300000|2020-03-31 17:05:00|2709.4|2703.4|2712.4|2706.4|2712.4|2706.4|2708.8|2702.8|112
1585674600000|2020-03-31 17:10:00|2712.1|2706.1|2709.8|2703.8|2712.4|2706.4|2709.8|2703.8|123
1585674900000|2020-03-31 17:15:00|2709.4|2703.4|2707.4|2701.4|2709.8|2703.8|2706.8|2700.8|137
1585675200000|2020-03-31 17:20:00|2707.1|2701.1|2709.8|2703.8|2711.4|2705.4|2705.8|2699.8|138
1585675500000|2020-03-31 17:25:00|2709.4|2703.4|2709.8|2703.8|2710.8|2704.8|2707.8|2701.8|133
1585675800000|2020-03-31 17:30:00|2710.8|2704.8|2711.3|2705.3|2712.9|2706.9|2710.8|2704.8|189
1585676100000|2020-03-31 17:35:00|2711.8|2705.8|2710.9|2704.9|2712.9|2706.9|2708.9|2702.9|299
1585676400000|2020-03-31 17:40:00|2711.3|2705.3|2720.8|2714.8|2720.8|2714.8|2710.8|2704.8|870
1585676700000|2020-03-31 17:45:00|2719.8|2713.8|2714.8|2708.8|2719.9|2713.9|2714.8|2708.8|165
1585677000000|2020-03-31 17:50:00|2713.3|2707.3|2713.8|2707.8|2716.4|2710.4|2711.8|2705.8|198
1585677300000|2020-03-31 17:55:00|2713.9|2707.9|2713.4|2707.4|2715.3|2709.3|2712.8|2706.8|503
1585677600000|2020-03-31 18:00:00|2713.3|2707.3|2708.4|2702.4|2714.4|2708.4|2704.8|2698.8|469
1585677900000|2020-03-31 18:05:00|2708.9|2702.9|2712.1|2706.1|2715.8|2709.8|2708.9|2702.9|358
1585678200000|2020-03-31 18:10:00|2712.4|2706.4|2712.1|2706.1|2719.6|2713.6|2709.3|2703.3|2385
1585678500000|2020-03-31 18:15:00|2712.3|2706.3|2720.1|2714.1|2720.5|2714.5|2707.3|2701.3|825
1585699200000|2020-04-01 00:00:00|2700.1|2694.1|2704.1|2698.1|2711.6|2705.6|2695.4|2689.4|285
1585699500000|2020-04-01 00:05:00|2703.7|2697.7|2700.1|2694.1|2705.6|2699.6|2700.1|2694.1|166
1585699800000|2020-04-01 00:10:00|2699.2|2693.2|2699.6|2693.6|2700.1|2694.1|2698.1|2692.1|74
1585700100000|2020-04-01 00:15:00|2699.1|2693.1|2701.4|2695.4|2701.9|2695.9|2699.1|2693.1|46
1585700400000|2020-04-01 00:20:00|2701.8|2695.8|2703.9|2697.9|2707.1|2701.1|2701.4|2695.4|48
1585700700000|2020-04-01 00:25:00|2703.4|2697.4|2701.6|2695.6|2703.9|2697.9|2701.4|2695.4|6
1585701000000|2020-04-01 00:30:00|2701.4|2695.4|2702.8|2696.8|2703.6|2697.6|2701.1|2695.1|4
1585701300000|2020-04-01 00:35:00|2703.3|2697.3|2703.9|2697.9|2703.9|2697.9|2700.9|2694.9|32
1585701600000|2020-04-01 00:40:00|2703.6|2697.6|2703.6|2697.6|2703.9|2697.9|2703.1|2697.1|10
1585701900000|2020-04-01 00:45:00|2703.4|2697.4|2704|2698|2704|2698|2702.6|2696.6|9
1585702200000|2020-04-01 00:50:00|2703.6|2697.6|2704|2698|2704|2698|2703.1|2697.1|11
1585702500000|2020-04-01 00:55:00|2702|2696|2702.5|2696.5|2703|2697|2702|2696|18
1585702800000|2020-04-01 01:00:00|2703|2697|2702.1|2696.1|2705.1|2699.1|2700|2694|109
1585703100000|2020-04-01 01:05:00|2701.6|2695.6|2705.1|2699.1|2705.3|2699.3|2701.6|2695.6|37
1585703400000|2020-04-01 01:10:00|2704.6|2698.6|2704.1|2698.1|2705.1|2699.1|2704.1|2698.1|40
1585703700000|2020-04-01 01:15:00|2703.3|2697.3|2700.5|2694.5|2703.3|2697.3|2698|2692|42
1585704000000|2020-04-01 01:20:00|2700.1|2694.1|2701.1|2695.1|2702.1|2696.1|2699.1|2693.1|31
1585704300000|2020-04-01 01:25:00|2701.6|2695.6|2699.1|2693.1|2702.1|2696.1|2698.8|2692.8|16
1585704600000|2020-04-01 01:30:00|2699.5|2693.5|2703.1|2697.1|2703.1|2697.1|2699.3|2693.3|20
1585704900000|2020-04-01 01:35:00|2703.6|2697.6|2702.1|2696.1|2705.1|2699.1|2701.3|2695.3|51
1585705200000|2020-04-01 01:40:00|2701.8|2695.8|2696.1|2690.1|2701.8|2695.8|2694.4|2688.4|119
1585705500000|2020-04-01 01:45:00|2696.5|2690.5|2700.6|2694.6|2700.6|2694.6|2696.1|2690.1|16
1585705800000|2020-04-01 01:50:00|2700.3|2694.3|2698.1|2692.1|2701.6|2695.6|2698.1|2692.1|62
1585706100000|2020-04-01 01:55:00|2697.6|2691.6|2696.8|2690.8|2698.1|2692.1|2694.8|2688.8|20
1585706400000|2020-04-01 02:00:00|2696.4|2690.4|2688.8|2682.8|2697.1|2691.1|2688.3|2682.3|236
1585706700000|2020-04-01 02:05:00|2689.1|2683.1|2691.1|2685.1|2693.1|2687.1|2689.1|2683.1|117
1585707000000|2020-04-01 02:10:00|2690.4|2684.4|2684.3|2678.3|2690.8|2684.8|2684.3|2678.3|359
1585707300000|2020-04-01 02:15:00|2684.6|2678.6|2685.1|2679.1|2686.1|2680.1|2684.3|2678.3|59
1585707600000|2020-04-01 02:20:00|2686.1|2680.1|2679.8|2673.8|2687.8|2681.8|2679.3|2673.3|177
1585707900000|2020-04-01 02:25:00|2680.1|2674.1|2673.8|2667.8|2680.3|2674.3|2672.1|2666.1|197
1585708200000|2020-04-01 02:30:00|2673.6|2667.6|2680|2674|2680.5|2674.5|2673.3|2667.3|197
1585708500000|2020-04-01 02:35:00|2679.1|2673.1|2680|2674|2681|2675|2676|2670|92
1585708800000|2020-04-01 02:40:00|2680.1|2674.1|2682.1|2676.1|2684.5|2678.5|2680|2674|115
1585709100000|2020-04-01 02:45:00|2683|2677|2690.5|2684.5|2692|2686|2683|2677|204
1585709400000|2020-04-01 02:50:00|2690.2|2684.2|2692.5|2686.5|2693.2|2687.2|2688.5|2682.5|74
1585709700000|2020-04-01 02:55:00|2693.2|2687.2|2694.5|2688.5|2696.2|2690.2|2692.5|2686.5|112
1585710000000|2020-04-01 03:00:00|2694.2|2688.2|2695.8|2689.8|2697.2|2691.2|2693.2|2687.2|99
1585710300000|2020-04-01 03:05:00|2696.2|2690.2|2697.3|2691.3|2698.3|2692.3|2695.3|2689.3|53
1585710600000|2020-04-01 03:10:00|2698.3|2692.3|2698.8|2692.8|2701.3|2695.3|2695.3|2689.3|59
1585710900000|2020-04-01 03:15:00|2699.2|2693.2|2697.8|2691.8|2701.3|2695.3|2696.3|2690.3|32
1585711200000|2020-04-01 03:20:00|2697.7|2691.7|2695.2|2689.2|2697.7|2691.7|2695|2689|38
1585711500000|2020-04-01 03:25:00|2696.3|2690.3|2694.3|2688.3|2696.8|2690.8|2694.3|2688.3|31
1585711800000|2020-04-01 03:30:00|2694.8|2688.8|2690.5|2684.5|2694.8|2688.8|2690.2|2684.2|29
1585712100000|2020-04-01 03:35:00|2690.2|2684.2|2689.7|2683.7|2690.5|2684.5|2689|2683|13
1585712400000|2020-04-01 03:40:00|2689.3|2683.3|2690.5|2684.5|2691.5|2685.5|2689.2|2683.2|4
1585712700000|2020-04-01 03:45:00|2690.2|2684.2|2687.2|2681.2|2690.2|2684.2|2687.2|2681.2|69
1585713000000|2020-04-01 03:50:00|2687.3|2681.3|2687.2|2681.2|2688.2|2682.2|2687.2|2681.2|21
1585713300000|2020-04-01 03:55:00|2687.7|2681.7|2687.2|2681.2|2687.7|2681.7|2687.2|2681.2|12
1585713600000|2020-04-01 04:00:00|2687.5|2681.5|2687.5|2681.5|2688.2|2682.2|2687.2|2681.2|6
1585713900000|2020-04-01 04:05:00|2687.2|2681.2|2686.3|2680.3|2688.2|2682.2|2686.3|2680.3|23
1585714200000|2020-04-01 04:10:00|2684.3|2678.3|2681.8|2675.8|2684.3|2678.3|2681.2|2675.2|38
1585714500000|2020-04-01 04:15:00|2681.3|2675.3|2678.2|2672.2|2681.3|2675.3|2676.8|2670.8|68
1585714800000|2020-04-01 04:20:00|2678.5|2672.5|2681.7|2675.7|2681.8|2675.8|2677.7|2671.7|20
1585715100000|2020-04-01 04:25:00|2681.8|2675.8|2682.5|2676.5|2684.5|2678.5|2681.5|2675.5|7
1585715400000|2020-04-01 04:30:00|2682.9|2676.9|2684|2678|2684|2678|2681.2|2675.2|16
1585715700000|2020-04-01 04:35:00|2685|2679|2684.5|2678.5|2686.2|2680.2|2684.5|2678.5|15
1585716000000|2020-04-01 04:40:00|2684.7|2678.7|2684.5|2678.5|2684.8|2678.8|2683.5|2677.5|9
1585716300000|2020-04-01 04:45:00|2684.7|2678.7|2682.5|2676.5|2684.9|2678.9|2682.5|2676.5|4
1585716600000|2020-04-01 04:50:00|2682.2|2676.2|2682.2|2676.2|2682.7|2676.7|2681.5|2675.5|1
1585716900000|2020-04-01 04:55:00|2681.9|2675.9|2682.2|2676.2|2682.2|2676.2|2681.5|2675.5|3
1585717200000|2020-04-01 05:00:00|2683.2|2677.2|2682.2|2676.2|2683.2|2677.2|2682.2|2676.2|3
1585717500000|2020-04-01 05:05:00|2681.4|2675.4|2677.7|2671.7|2681.7|2675.7|2677.5|2671.5|19
1585717800000|2020-04-01 05:10:00|2678.2|2672.2|2674.9|2668.9|2678.2|2672.2|2673.4|2667.4|83
1585718100000|2020-04-01 05:15:00|2675.2|2669.2|2678.2|2672.2|2678.2|2672.2|2674.2|2668.2|12
1585718400000|2020-04-01 05:20:00|2678.7|2672.7|2677.2|2671.2|2678.7|2672.7|2676.4|2670.4|9
1585718700000|2020-04-01 05:25:00|2676.9|2670.9|2676.7|2670.7|2677.7|2671.7|2676.6|2670.6|6
1585719000000|2020-04-01 05:30:00|2676.2|2670.2|2672.9|2666.9|2678.1|2672.1|2672.1|2666.1|99
1585719300000|2020-04-01 05:35:00|2673.2|2667.2|2669.4|2663.4|2673.2|2667.2|2669.4|2663.4|96
1585719600000|2020-04-01 05:40:00|2669.7|2663.7|2669.4|2663.4|2669.9|2663.9|2669.4|2663.4|47
1585719900000|2020-04-01 05:45:00|2669|2663|2666.4|2660.4|2669.2|2663.2|2666.4|2660.4|96
1585720200000|2020-04-01 05:50:00|2665.4|2659.4|2666.2|2660.2|2668.4|2662.4|2664.4|2658.4|214
1585720500000|2020-04-01 05:55:00|2665.9|2659.9|2665.2|2659.2|2668.2|2662.2|2664.4|2658.4|65
1585720800000|2020-04-01 06:00:00|2664.4|2658.4|2663.9|2657.9|2666.7|2660.7|2661.4|2655.4|60
1585721100000|2020-04-01 06:05:00|2663.4|2657.4|2662.6|2656.6|2665.2|2659.2|2662.2|2656.2|36
1585721400000|2020-04-01 06:10:00|2661.7|2655.7|2662.2|2656.2|2663.2|2657.2|2661.2|2655.2|20
1585721700000|2020-04-01 06:15:00|2664.4|2658.4|2659.9|2653.9|2664.4|2658.4|2658.2|2652.2|75
1585722000000|2020-04-01 06:20:00|2659.5|2653.5|2661.2|2655.2|2664.2|2658.2|2659.4|2653.4|45
1585722300000|2020-04-01 06:25:00|2661.9|2655.9|2662.9|2656.9|2664.2|2658.2|2661.9|2655.9|49
1585722600000|2020-04-01 06:30:00|2662.4|2656.4|2664.9|2658.9|2665.9|2659.9|2660.4|2654.4|77
1585722900000|2020-04-01 06:35:00|2664.5|2658.5|2663.9|2657.9|2665.2|2659.2|2662.9|2656.9|45
1585723200000|2020-04-01 06:40:00|2664.2|2658.2|2660.2|2654.2|2664.2|2658.2|2658.9|2652.9|104
1585723500000|2020-04-01 06:45:00|2659.6|2653.6|2661.9|2655.9|2663.2|2657.2|2659.2|2653.2|56
1585723800000|2020-04-01 06:50:00|2661.7|2655.7|2664.2|2658.2|2664.2|2658.2|2660.4|2654.4|114
1585724100000|2020-04-01 06:55:00|2664.7|2658.7|2668.6|2662.6|2668.6|2662.6|2664.2|2658.2|180
1585724400000|2020-04-01 07:00:00|2668.4|2662.4|2670.6|2664.6|2670.9|2664.9|2668.2|2662.2|136
1585724700000|2020-04-01 07:05:00|2670.2|2664.2|2667.1|2661.1|2672.2|2666.2|2666.1|2660.1|75
1585725000000|2020-04-01 07:10:00|2667.6|2661.6|2662.6|2656.6|2667.6|2661.6|2660.6|2654.6|160
1585725300000|2020-04-01 07:15:00|2662.3|2656.3|2664.6|2658.6|2665.1|2659.1|2662.1|2656.1|44
1585725600000|2020-04-01 07:20:00|2664.3|2658.3|2664.6|2658.6|2665.1|2659.1|2663.1|2657.1|46
1585725900000|2020-04-01 07:25:00|2664.3|2658.3|2663.6|2657.6|2665.1|2659.1|2662.1|2656.1|78
1585726200000|2020-04-01 07:30:00|2664.1|2658.1|2658.8|2652.8|2664.1|2658.1|2656.4|2650.4|49
1585726500000|2020-04-01 07:35:00|2658.6|2652.6|2657.1|2651.1|2661.3|2655.3|2656.8|2650.8|27
1585726800000|2020-04-01 07:40:00|2656.8|2650.8|2659.8|2653.8|2660.1|2654.1|2655.8|2649.8|76
1585727100000|2020-04-01 07:45:00|2659.4|2653.4|2658.8|2652.8|2659.4|2653.4|2655.1|2649.1|34
1585727400000|2020-04-01 07:50:00|2658.4|2652.4|2662.8|2656.8|2664.4|2658.4|2658.3|2652.3|31
1585727700000|2020-04-01 07:55:00|2662.9|2656.9|2663.3|2657.3|2664.4|2658.4|2660.6|2654.6|25
1585728000000|2020-04-01 08:00:00|2663.9|2657.9|2662.9|2656.9|2664.3|2658.3|2659.9|2653.9|24
1585728300000|2020-04-01 08:05:00|2662.3|2656.3|2667.4|2661.4|2667.9|2661.9|2662.3|2656.3|32
1585728600000|2020-04-01 08:10:00|2667.3|2661.3|2670.3|2664.3|2670.6|2664.6|2667.3|2661.3|75
1585728900000|2020-04-01 08:15:00|2671.3|2665.3|2675.1|2669.1|2676.3|2670.3|2670.3|2664.3|215
1585729200000|2020-04-01 08:20:00|2675|2669|2663.8|2657.8|2675.1|2669.1|2663.4|2657.4|131
1585729500000|2020-04-01 08:25:00|2662.8|2656.8|2662.6|2656.6|2664.1|2658.1|2661.3|2655.3|19
1585729800000|2020-04-01 08:30:00|2662.1|2656.1|2657.4|2651.4|2662.1|2656.1|2657.3|2651.3|36
1585730100000|2020-04-01 08:35:00|2658.4|2652.4|2660.3|2654.3|2660.3|2654.3|2658.3|2652.3|30
1585730400000|2020-04-01 08:40:00|2660.6|2654.6|2660.9|2654.9|2662.9|2656.9|2660.4|2654.4|23
1585730700000|2020-04-01 08:45:00|2661.3|2655.3|2658.9|2652.9|2661.3|2655.3|2657.4|2651.4|97
1585731000000|2020-04-01 08:50:00|2659.3|2653.3|2658.4|2652.4|2659.4|2653.4|2657.4|2651.4|30
1585731300000|2020-04-01 08:55:00|2659.3|2653.3|2659.4|2653.4|2661.4|2655.4|2658.4|2652.4|79
1585731600000|2020-04-01 09:00:00|2658.9|2652.9|2659.3|2653.3|2661.5|2655.5|2658.4|2652.4|41
1585731900000|2020-04-01 09:05:00|2659|2653|2661|2655|2662|2656|2659|2653|7
1585732200000|2020-04-01 09:10:00|2660.8|2654.8|2665.5|2659.5|2665.5|2659.5|2660.5|2654.5|42
1585732500000|2020-04-01 09:15:00|2665.3|2659.3|2660.5|2654.5|2666.5|2660.5|2659.5|2653.5|63
1585732800000|2020-04-01 09:20:00|2660.6|2654.6|2665|2659|2665|2659|2660.6|2654.6|21
1585733100000|2020-04-01 09:25:00|2664.5|2658.5|2660.8|2654.8|2664.5|2658.5|2659.3|2653.3|49
1585733400000|2020-04-01 09:30:00|2661.1|2655.1|2660.3|2654.3|2664.3|2658.3|2660|2654|70
1585733700000|2020-04-01 09:35:00|2660.8|2654.8|2658.3|2652.3|2660.8|2654.8|2658.3|2652.3|41
1585734000000|2020-04-01 09:40:00|2658.8|2652.8|2662.5|2656.5|2663|2657|2658.3|2652.3|9
1585734300000|2020-04-01 09:45:00|2662.3|2656.3|2663|2657|2663.3|2657.3|2661.3|2655.3|18
1585734600000|2020-04-01 09:50:00|2662.8|2656.8|2661|2655|2662.8|2656.8|2660.5|2654.5|13
1585734900000|2020-04-01 09:55:00|2660.5|2654.5|2658.3|2652.3|2661|2655|2658.3|2652.3|43
1585735200000|2020-04-01 10:00:00|2658.5|2652.5|2664.8|2658.8|2665|2659|2658.5|2652.5|23
1585735500000|2020-04-01 10:05:00|2665.3|2659.3|2662.5|2656.5|2665.8|2659.8|2662.5|2656.5|26
1585735800000|2020-04-01 10:10:00|2663|2657|2661.3|2655.3|2663|2657|2661.3|2655.3|6
1585736100000|2020-04-01 10:15:00|2660.8|2654.8|2665.8|2659.8|2666.2|2660.2|2660.8|2654.8|19
1585736400000|2020-04-01 10:20:00|2665.7|2659.7|2664.8|2658.8|2666.2|2660.2|2664.7|2658.7|10
1585736700000|2020-04-01 10:25:00|2664.5|2658.5|2667.3|2661.3|2667.3|2661.3|2664.3|2658.3|73
1585737000000|2020-04-01 10:30:00|2668|2662|2668.3|2662.3|2668.5|2662.5|2667.5|2661.5|12
1585737300000|2020-04-01 10:35:00|2667.3|2661.3|2664.3|2658.3|2667.3|2661.3|2664.3|2658.3|33
1585737600000|2020-04-01 10:40:00|2663.5|2657.5|2661.3|2655.3|2664.3|2658.3|2661.2|2655.2|19
1585737900000|2020-04-01 10:45:00|2661.2|2655.2|2666.5|2660.5|2667|2661|2661.2|2655.2|21
1585738200000|2020-04-01 10:50:00|2666.3|2660.3|2668.7|2662.7|2669.2|2663.2|2665.8|2659.8|30
1585738500000|2020-04-01 10:55:00|2668.3|2662.3|2671.3|2665.3|2671.5|2665.5|2667.3|2661.3|47
1585738800000|2020-04-01 11:00:00|2670.5|2664.5|2669.5|2663.5|2671.8|2665.8|2669.5|2663.5|49
1585739100000|2020-04-01 11:05:00|2669.2|2663.2|2667.3|2661.3|2669.8|2663.8|2667.3|2661.3|50
1585739400000|2020-04-01 11:10:00|2667|2661|2665|2659|2667|2661|2664.2|2658.2|48
1585739700000|2020-04-01 11:15:00|2665.3|2659.3|2666.5|2660.5|2667.3|2661.3|2664.3|2658.3|36
1585740000000|2020-04-01 11:20:00|2666.3|2660.3|2666.5|2660.5|2667|2661|2665.3|2659.3|6
1585740300000|2020-04-01 11:25:00|2667|2661|2671.4|2665.4|2671.4|2665.4|2666.5|2660.5|37
1585740600000|2020-04-01 11:30:00|2670.7|2664.7|2671.9|2665.9|2673.4|2667.4|2669.7|2663.7|120
1585740900000|2020-04-01 11:35:00|2672.2|2666.2|2672.2|2666.2|2673.4|2667.4|2671.4|2665.4|36
1585741200000|2020-04-01 11:40:00|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.4|2664.4|17
1585741500000|2020-04-01 11:45:00|2670|2664|2669.7|2663.7|2670.9|2664.9|2669.4|2663.4|21
1585741800000|2020-04-01 11:50:00|2670.2|2664.2|2671.4|2665.4|2673.2|2667.2|2669.2|2663.2|99
1585742100000|2020-04-01 11:55:00|2671.2|2665.2|2670.4|2664.4|2671.5|2665.5|2669.2|2663.2|59
1585742400000|2020-04-01 12:00:00|2669.9|2663.9|2669.9|2663.9|2670.4|2664.4|2669.2|2663.2|51
1585742700000|2020-04-01 12:05:00|2669.7|2663.7|2665.2|2659.2|2669.9|2663.9|2663.2|2657.2|173
1585743000000|2020-04-01 12:10:00|2664.4|2658.4|2665.7|2659.7|2667.2|2661.2|2664.2|2658.2|41
1585743300000|2020-04-01 12:15:00|2666.1|2660.1|2665.7|2659.7|2667.2|2661.2|2663.2|2657.2|17
1585743600000|2020-04-01 12:20:00|2666.1|2660.1|2664.2|2658.2|2666.7|2660.7|2662.4|2656.4|62
1585743900000|2020-04-01 12:25:00|2664.9|2658.9|2663.7|2657.7|2664.9|2658.9|2661.5|2655.5|36
1585744200000|2020-04-01 12:30:00|2663.2|2657.2|2667.2|2661.2|2667.2|2661.2|2663.2|2657.2|14
1585744500000|2020-04-01 12:35:00|2667.7|2661.7|2664.2|2658.2|2668.2|2662.2|2664.2|2658.2|28
1585744800000|2020-04-01 12:40:00|2664.6|2658.6|2671.2|2665.2|2671.9|2665.9|2664.2|2658.2|117
1585747800000|2020-04-01 13:30:00|2668.4|2662.4|2650.1|2644.1|2668.8|2662.8|2649.4|2643.4|784
1585748100000|2020-04-01 13:35:00|2649.7|2643.7|2650.9|2644.9|2652.2|2646.2|2646.1|2640.1|3299
1585748400000|2020-04-01 13:40:00|2652.2|2646.2|2645.9|2639.9|2655.2|2649.2|2645.2|2639.2|339
1585748700000|2020-04-01 13:45:00|2646.2|2640.2|2645.7|2639.7|2648.7|2642.7|2645.2|2639.2|243
1585749000000|2020-04-01 13:50:00|2646.1|2640.1|2640.4|2634.4|2651.6|2645.6|2640.1|2634.1|532
1585749300000|2020-04-01 13:55:00|2640.6|2634.6|2640.9|2634.9|2646.4|2640.4|2639.6|2633.6|438
1585749600000|2020-04-01 14:00:00|2641.6|2635.6|2642.1|2636.1|2644.3|2638.3|2639.6|2633.6|299
1585749900000|2020-04-01 14:05:00|2641.7|2635.7|2639.4|2633.4|2643.4|2637.4|2639.3|2633.3|398
1585750200000|2020-04-01 14:10:00|2639.3|2633.3|2634.4|2628.4|2639.3|2633.3|2634.3|2628.3|312
1585750500000|2020-04-01 14:15:00|2634.8|2628.8|2636.6|2630.6|2639.4|2633.4|2634.8|2628.8|439
1585750800000|2020-04-01 14:20:00|2636.4|2630.4|2637.4|2631.4|2639.6|2633.6|2636.4|2630.4|139
1585751100000|2020-04-01 14:25:00|2638.3|2632.3|2640.3|2634.3|2640.9|2634.9|2637.4|2631.4|435
1585751400000|2020-04-01 14:30:00|2640.4|2634.4|2641.8|2635.8|2645.3|2639.3|2638.3|2632.3|987
1585751700000|2020-04-01 14:35:00|2641.4|2635.4|2639.4|2633.4|2641.9|2635.9|2638.4|2632.4|231
1585752000000|2020-04-01 14:40:00|2638.9|2632.9|2636.3|2630.3|2638.9|2632.9|2634.6|2628.6|217
1585752300000|2020-04-01 14:45:00|2635.9|2629.9|2629.4|2623.4|2635.9|2629.9|2625.6|2619.6|321
1585752600000|2020-04-01 14:50:00|2628.6|2622.6|2627.3|2621.3|2629.9|2623.9|2625.4|2619.4|297
1585752900000|2020-04-01 14:55:00|2626.8|2620.8|2615.4|2609.4|2626.8|2620.8|2615.4|2609.4|686
1585753200000|2020-04-01 15:00:00|2616.3|2610.3|2620.4|2614.4|2623.6|2617.6|2615.6|2609.6|667
1585753500000|2020-04-01 15:05:00|2620.3|2614.3|2622.6|2616.6|2623.3|2617.3|2619.6|2613.6|752
1585753800000|2020-04-01 15:10:00|2622.3|2616.3|2619.9|2613.9|2622.6|2616.6|2618.6|2612.6|372
1585754100000|2020-04-01 15:15:00|2619.6|2613.6|2617.8|2611.8|2620.8|2614.8|2616.9|2610.9|212
1585754400000|2020-04-01 15:20:00|2617.9|2611.9|2616.8|2610.8|2619.8|2613.8|2616.6|2610.6|344
1585754700000|2020-04-01 15:25:00|2616.6|2610.6|2600.4|2594.4|2616.8|2610.8|2598.9|2592.9|1219
1585755000000|2020-04-01 15:30:00|2599.9|2593.9|2606.4|2600.4|2606.4|2600.4|2596.9|2590.9|644
1585755300000|2020-04-01 15:35:00|2606.1|2600.1|2607.6|2601.6|2611.3|2605.3|2606.1|2600.1|414
1585755600000|2020-04-01 15:40:00|2606.8|2600.8|2605.6|2599.6|2607.8|2601.8|2603.6|2597.6|264
1585755900000|2020-04-01 15:45:00|2605.1|2599.1|2607.3|2601.3|2607.9|2601.9|2602.4|2596.4|320
1585756200000|2020-04-01 15:50:00|2607.8|2601.8|2603.3|2597.3|2607.8|2601.8|2602.6|2596.6|285
1585756500000|2020-04-01 15:55:00|2602.9|2596.9|2606.3|2600.3|2612.6|2606.6|2602.8|2596.8|352
1585756800000|2020-04-01 16:00:00|2605.9|2599.9|2607.9|2601.9|2607.9|2601.9|2605.9|2599.9|151
1585757100000|2020-04-01 16:05:00|2607.4|2601.4|2608.8|2602.8|2608.9|2602.9|2605.1|2599.1|141
1585757400000|2020-04-01 16:10:00|2608.4|2602.4|2613.4|2607.4|2613.9|2607.9|2607.8|2601.8|189
1585757700000|2020-04-01 16:15:00|2613.3|2607.3|2608.9|2602.9|2613.9|2607.9|2607.9|2601.9|133
1585758000000|2020-04-01 16:20:00|2608.8|2602.8|2609.6|2603.6|2609.8|2603.8|2605.9|2599.9|158
1585758300000|2020-04-01 16:25:00|2608.8|2602.8|2604.9|2598.9|2609.6|2603.6|2603.8|2597.8|169
1585758600000|2020-04-01 16:30:00|2604.8|2598.8|2604.8|2598.8|2605.9|2599.9|2602.8|2596.8|186
1585758900000|2020-04-01 16:35:00|2604.4|2598.4|2602.3|2596.3|2604.6|2598.6|2601.9|2595.9|686
1585759200000|2020-04-01 16:40:00|2601.9|2595.9|2602.8|2596.8|2604.6|2598.6|2601.9|2595.9|163
1585759500000|2020-04-01 16:45:00|2602.6|2596.6|2601.8|2595.8|2603.6|2597.6|2601|2595|120
1585759800000|2020-04-01 16:50:00|2601.6|2595.6|2602.8|2596.8|2604|2598|2601.6|2595.6|130
1585760100000|2020-04-01 16:55:00|2602.6|2596.6|2604.6|2598.6|2604.6|2598.6|2601.8|2595.8|144
1585760400000|2020-04-01 17:00:00|2604|2598|2607.8|2601.8|2608.3|2602.3|2604|2598|166
1585760700000|2020-04-01 17:05:00|2607|2601|2605|2599|2607.8|2601.8|2604|2598|159
1585761000000|2020-04-01 17:10:00|2604.8|2598.8|2607.5|2601.5|2607.6|2601.6|2604.1|2598.1|781
1585761300000|2020-04-01 17:15:00|2607.3|2601.3|2606.6|2600.6|2607.6|2601.6|2605|2599|197
1585761600000|2020-04-01 17:20:00|2608.6|2602.6|2610|2604|2610.6|2604.6|2607|2601|182
1585761900000|2020-04-01 17:25:00|2609.6|2603.6|2611.6|2605.6|2611.6|2605.6|2608.6|2602.6|135
1585762200000|2020-04-01 17:30:00|2610.6|2604.6|2611.2|2605.2|2611.7|2605.7|2609.6|2603.6|177
1585762500000|2020-04-01 17:35:00|2611|2605|2612.2|2606.2|2613.7|2607.7|2610.7|2604.7|1551
1585762800000|2020-04-01 17:40:00|2612|2606|2611.5|2605.5|2612.5|2606.5|2610.7|2604.7|334
1585763100000|2020-04-01 17:45:00|2611.7|2605.7|2613.7|2607.7|2613.7|2607.7|2610.7|2604.7|144
1585763400000|2020-04-01 17:50:00|2614.7|2608.7|2620.7|2614.7|2622|2616|2614.5|2608.5|366
1585763700000|2020-04-01 17:55:00|2621.7|2615.7|2621.7|2615.7|2625.7|2619.7|2621.7|2615.7|750
1585764000000|2020-04-01 18:00:00|2620.7|2614.7|2620.2|2614.2|2622.2|2616.2|2618.7|2612.7|489
1585764300000|2020-04-01 18:05:00|2620.5|2614.5|2621.2|2615.2|2623.2|2617.2|2619.7|2613.7|338
1585764600000|2020-04-01 18:10:00|2620.8|2614.8|2620.8|2614.8|2624.8|2618.8|2615|2609|1822
1585764900000|2020-04-01 18:15:00|2620.7|2614.7|2623.5|2617.5|2624|2618|2617.8|2611.8|566
1585785600000|2020-04-02 00:00:00|2621|2615|2624|2618|2625.8|2619.8|2619.5|2613.5|222
1585785900000|2020-04-02 00:05:00|2623.5|2617.5|2619.1|2613.1|2624|2618|2619.1|2613.1|123
1585786200000|2020-04-02 00:10:00|2618|2612|2609.1|2603.1|2618|2612|2609.1|2603.1|129
1585786500000|2020-04-02 00:15:00|2608.1|2602.1|2606.1|2600.1|2609|2603|2604.6|2598.6|90
1585786800000|2020-04-02 00:20:00|2605.6|2599.6|2604|2598|2606|2600|2602.1|2596.1|75
1585787100000|2020-04-02 00:25:00|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2601|2595|51
1585787400000|2020-04-02 00:30:00|2603|2597|2603|2597|2603.3|2597.3|2600.1|2594.1|65
1585787700000|2020-04-02 00:35:00|2603.6|2597.6|2603.1|2597.1|2605|2599|2602.1|2596.1|22
1585788000000|2020-04-02 00:40:00|2603.5|2597.5|2603.1|2597.1|2605.1|2599.1|2602.1|2596.1|26
1585788300000|2020-04-02 00:45:00|2603|2597|2602.6|2596.6|2605.1|2599.1|2602|2596|27
1585788600000|2020-04-02 00:50:00|2603|2597|2602.1|2596.1|2603.1|2597.1|2601.6|2595.6|15
1585788900000|2020-04-02 00:55:00|2604.1|2598.1|2601.1|2595.1|2604.1|2598.1|2601.1|2595.1|41
1585789200000|2020-04-02 01:00:00|2601.6|2595.6|2600.7|2594.7|2608|2602|2596.8|2590.8|244
1585789500000|2020-04-02 01:05:00|2600.2|2594.2|2603.2|2597.2|2609.2|2603.2|2600|2594|123
1585789800000|2020-04-02 01:10:00|2603.5|2597.5|2610.2|2604.2|2610.7|2604.7|2603.5|2597.5|107
1585790100000|2020-04-02 01:15:00|2609.7|2603.7|2610.7|2604.7|2611.2|2605.2|2607.2|2601.2|55
1585790400000|2020-04-02 01:20:00|2611.2|2605.2|2612.7|2606.7|2613.2|2607.2|2610.7|2604.7|71
1585790700000|2020-04-02 01:25:00|2613|2607|2616.7|2610.7|2616.7|2610.7|2612.2|2606.2|163
1585791000000|2020-04-02 01:30:00|2618|2612|2618.7|2612.7|2620.7|2614.7|2615.5|2609.5|152
1585791300000|2020-04-02 01:35:00|2618.3|2612.3|2615.7|2609.7|2619.7|2613.7|2615.7|2609.7|36
1585791600000|2020-04-02 01:40:00|2615.2|2609.2|2615.7|2609.7|2616.7|2610.7|2613.2|2607.2|54
1585791900000|2020-04-02 01:45:00|2615.2|2609.2|2613.5|2607.5|2617.2|2611.2|2612.8|2606.8|45
1585792200000|2020-04-02 01:50:00|2613.8|2607.8|2615.5|2609.5|2616|2610|2612|2606|38
1585792500000|2020-04-02 01:55:00|2614|2608|2612.8|2606.8|2616.7|2610.7|2610|2604|46
1585792800000|2020-04-02 02:00:00|2613|2607|2622.2|2616.2|2623.2|2617.2|2613|2607|87
1585793100000|2020-04-02 02:05:00|2622|2616|2627.9|2621.9|2629.9|2623.9|2621|2615|220
1585793400000|2020-04-02 02:10:00|2628|2622|2628|2622|2629.9|2623.9|2627|2621|31
1585793700000|2020-04-02 02:15:00|2628.4|2622.4|2630.5|2624.5|2632|2626|2628.4|2622.4|34
1585794000000|2020-04-02 02:20:00|2631|2625|2630|2624|2632.7|2626.7|2630|2624|32
1585794300000|2020-04-02 02:25:00|2629.2|2623.2|2626|2620|2629.2|2623.2|2625.2|2619.2|35
1585794600000|2020-04-02 02:30:00|2627|2621|2632.2|2626.2|2633.2|2627.2|2626|2620|187
1585794900000|2020-04-02 02:35:00|2633|2627|2632|2626|2633.2|2627.2|2627|2621|97
1585795200000|2020-04-02 02:40:00|2632.2|2626.2|2633|2627|2633|2627|2630.2|2624.2|19
1585795500000|2020-04-02 02:45:00|2632.7|2626.7|2631.2|2625.2|2634|2628|2631.2|2625.2|29
1585795800000|2020-04-02 02:50:00|2631.7|2625.7|2627.7|2621.7|2633|2627|2626.7|2620.7|88
1585796100000|2020-04-02 02:55:00|2627|2621|2628.7|2622.7|2630|2624|2626.2|2620.2|42
1585796400000|2020-04-02 03:00:00|2628.4|2622.4|2628|2622|2630.7|2624.7|2627|2621|38
1585796700000|2020-04-02 03:05:00|2627|2621|2622.4|2616.4|2627|2621|2621.4|2615.4|36
1585797000000|2020-04-02 03:10:00|2621.9|2615.9|2626|2620|2626.9|2620.9|2621.9|2615.9|36
1585797300000|2020-04-02 03:15:00|2626.4|2620.4|2630|2624|2630|2624|2626|2620|23
1585797600000|2020-04-02 03:20:00|2630.2|2624.2|2632.7|2626.7|2634.2|2628.2|2629.2|2623.2|61
1585797900000|2020-04-02 03:25:00|2632.2|2626.2|2631.7|2625.7|2632.7|2626.7|2630.7|2624.7|25
1585798200000|2020-04-02 03:30:00|2632|2626|2632.7|2626.7|2632.7|2626.7|2630.7|2624.7|13
1585798500000|2020-04-02 03:35:00|2632.4|2626.4|2632.1|2626.1|2633.7|2627.7|2631.7|2625.7|11
1585798800000|2020-04-02 03:40:00|2633.1|2627.1|2632.7|2626.7|2633.1|2627.1|2632.6|2626.6|11
1585799100000|2020-04-02 03:45:00|2633.1|2627.1|2632.6|2626.6|2634.1|2628.1|2631.7|2625.7|40
1585799400000|2020-04-02 03:50:00|2633.1|2627.1|2631.2|2625.2|2633.9|2627.9|2631.2|2625.2|23
1585799700000|2020-04-02 03:55:00|2630.1|2624.1|2631.1|2625.1|2632.1|2626.1|2630.1|2624.1|20
1585800000000|2020-04-02 04:00:00|2630.7|2624.7|2627.9|2621.9|2630.7|2624.7|2626.9|2620.9|43
1585800300000|2020-04-02 04:05:00|2627.1|2621.1|2626.1|2620.1|2627.9|2621.9|2626.1|2620.1|15
1585800600000|2020-04-02 04:10:00|2625.9|2619.9|2628.4|2622.4|2629.1|2623.1|2625.9|2619.9|29
1585800900000|2020-04-02 04:15:00|2628.1|2622.1|2629.6|2623.6|2629.6|2623.6|2628.1|2622.1|19
1585801200000|2020-04-02 04:20:00|2629.4|2623.4|2630.9|2624.9|2631.9|2625.9|2629.1|2623.1|27
1585801500000|2020-04-02 04:25:00|2630.6|2624.6|2627.2|2621.2|2630.6|2624.6|2626.6|2620.6|9
1585801800000|2020-04-02 04:30:00|2627.7|2621.7|2627.4|2621.4|2628.1|2622.1|2626.1|2620.1|26
1585802100000|2020-04-02 04:35:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|4
1585802400000|2020-04-02 04:40:00|||||||||1
1585802700000|2020-04-02 04:45:00|2628.9|2622.9|2631.1|2625.1|2631.1|2625.1|2628.1|2622.1|16
1585803000000|2020-04-02 04:50:00|2631.2|2625.2|2632.9|2626.9|2633.1|2627.1|2630.1|2624.1|31
1585803300000|2020-04-02 04:55:00|2633.1|2627.1|2632.4|2626.4|2634.9|2628.9|2632.1|2626.1|64
1585803600000|2020-04-02 05:00:00|2632.9|2626.9|2629.1|2623.1|2632.9|2626.9|2629.1|2623.1|26
1585803900000|2020-04-02 05:05:00|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2626.1|2620.1|34
1585804200000|2020-04-02 05:10:00|2627.4|2621.4|2620.1|2614.1|2627.4|2621.4|2619.1|2613.1|44
1585804500000|2020-04-02 05:15:00|2621.1|2615.1|2623.1|2617.1|2623.1|2617.1|2620.1|2614.1|13
1585804800000|2020-04-02 05:20:00|2623.8|2617.8|2625.8|2619.8|2625.8|2619.8|2623.4|2617.4|13
1585805100000|2020-04-02 05:25:00|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2624.4|2618.4|11
1585805400000|2020-04-02 05:30:00|2625.4|2619.4|2633.1|2627.1|2634.1|2628.1|2625.1|2619.1|55
1585805700000|2020-04-02 05:35:00|2632.8|2626.8|2636.1|2630.1|2639.3|2633.3|2632.8|2626.8|82
1585806000000|2020-04-02 05:40:00|2635.8|2629.8|2639.1|2633.1|2639.1|2633.1|2635.4|2629.4|32
1585806300000|2020-04-02 05:45:00|2638.3|2632.3|2640.6|2634.6|2641.1|2635.1|2636.8|2630.8|60
1585806600000|2020-04-02 05:50:00|2641.1|2635.1|2639.8|2633.8|2641.1|2635.1|2638.8|2632.8|25
1585806900000|2020-04-02 05:55:00|2639.6|2633.6|2642.1|2636.1|2642.3|2636.3|2638.8|2632.8|78
1585807200000|2020-04-02 06:00:00|2641.8|2635.8|2648.1|2642.1|2649.1|2643.1|2641.1|2635.1|102
1585807500000|2020-04-02 06:05:00|2648.4|2642.4|2644.1|2638.1|2649.1|2643.1|2644.1|2638.1|111
1585807800000|2020-04-02 06:10:00|2643.1|2637.1|2648.1|2642.1|2648.3|2642.3|2643.1|2637.1|57
1585808100000|2020-04-02 06:15:00|2647.8|2641.8|2646.8|2640.8|2648.1|2642.1|2645.3|2639.3|65
1585808400000|2020-04-02 06:20:00|2647.1|2641.1|2641.6|2635.6|2647.8|2641.8|2640.3|2634.3|80
1585808700000|2020-04-02 06:25:00|2641.3|2635.3|2646.1|2640.1|2646.1|2640.1|2641.3|2635.3|24
1585809000000|2020-04-02 06:30:00|2646.3|2640.3|2647.3|2641.3|2649.1|2643.1|2644.3|2638.3|56
1585809300000|2020-04-02 06:35:00|2646.8|2640.8|2649.3|2643.3|2650.3|2644.3|2646.3|2640.3|166
1585809600000|2020-04-02 06:40:00|2649.8|2643.8|2651.8|2645.8|2652.3|2646.3|2648.3|2642.3|117
1585809900000|2020-04-02 06:45:00|2651.5|2645.5|2656.3|2650.3|2656.3|2650.3|2650.8|2644.8|78
1585810200000|2020-04-02 06:50:00|2655.6|2649.6|2656.8|2650.8|2657.8|2651.8|2653.1|2647.1|98
1585810500000|2020-04-02 06:55:00|2656.3|2650.3|2656.1|2650.1|2656.8|2650.8|2653.3|2647.3|41
1585810800000|2020-04-02 07:00:00|2656|2650|2651.3|2645.3|2656.1|2650.1|2650.5|2644.5|159
1585811100000|2020-04-02 07:05:00|2652.3|2646.3|2651.3|2645.3|2653.3|2647.3|2651.3|2645.3|49
1585811400000|2020-04-02 07:10:00|2651.6|2645.6|2656.1|2650.1|2659.1|2653.1|2651.6|2645.6|79
1585811700000|2020-04-02 07:15:00|2656.3|2650.3|2661.3|2655.3|2662.3|2656.3|2656.3|2650.3|99
1585812000000|2020-04-02 07:20:00|2661.8|2655.8|2657.6|2651.6|2661.8|2655.8|2657.1|2651.1|54
1585812300000|2020-04-02 07:25:00|2657.5|2651.5|2656.8|2650.8|2657.6|2651.6|2655.8|2649.8|17
1585812600000|2020-04-02 07:30:00|2657.1|2651.1|2653.3|2647.3|2657.1|2651.1|2653.1|2647.1|26
1585812900000|2020-04-02 07:35:00|2653.1|2647.1|2655.3|2649.3|2656.3|2650.3|2653.1|2647.1|25
1585813200000|2020-04-02 07:40:00|2654|2648|2652.1|2646.1|2654|2648|2650.3|2644.3|86
1585813500000|2020-04-02 07:45:00|2651.8|2645.8|2652.2|2646.2|2653.2|2647.2|2651.3|2645.3|11
1585813800000|2020-04-02 07:50:00|2651.8|2645.8|2652.3|2646.3|2653.3|2647.3|2651.2|2645.2|9
1585814100000|2020-04-02 07:55:00|2651.8|2645.8|2650.8|2644.8|2654.3|2648.3|2650.8|2644.8|31
1585814400000|2020-04-02 08:00:00|2651.2|2645.2|2648.3|2642.3|2651.3|2645.3|2648.3|2642.3|45
1585814700000|2020-04-02 08:05:00|2647.3|2641.3|2645.8|2639.8|2648.3|2642.3|2643.3|2637.3|153
1585815000000|2020-04-02 08:10:00|2645.5|2639.5|2645.8|2639.8|2646.8|2640.8|2643.3|2637.3|66
1585815300000|2020-04-02 08:15:00|2645.7|2639.7|2646.8|2640.8|2647.8|2641.8|2645.2|2639.2|26
1585815600000|2020-04-02 08:20:00|2646.5|2640.5|2641.8|2635.8|2646.5|2640.5|2641.5|2635.5|35
1585815900000|2020-04-02 08:25:00|2641.5|2635.5|2642.3|2636.3|2643|2637|2641.3|2635.3|55
1585816200000|2020-04-02 08:30:00|2641.3|2635.3|2642.3|2636.3|2643.3|2637.3|2641.3|2635.3|15
1585816500000|2020-04-02 08:35:00|2641.8|2635.8|2641.3|2635.3|2643.3|2637.3|2641.3|2635.3|21
1585816800000|2020-04-02 08:40:00|2641.8|2635.8|2640.8|2634.8|2642.8|2636.8|2640.3|2634.3|44
1585817100000|2020-04-02 08:45:00|2641.2|2635.2|2636.8|2630.8|2641.3|2635.3|2636.3|2630.3|47
1585817400000|2020-04-02 08:50:00|2636.5|2630.5|2635.2|2629.2|2638.2|2632.2|2635.2|2629.2|48
1585817700000|2020-04-02 08:55:00|2635.8|2629.8|2634.3|2628.3|2638.2|2632.2|2634.3|2628.3|81
1585818000000|2020-04-02 09:00:00|2633.8|2627.8|2630.8|2624.8|2635.2|2629.2|2630.8|2624.8|58
1585818300000|2020-04-02 09:05:00|2630.3|2624.3|2633.2|2627.2|2633.2|2627.2|2627.7|2621.7|68
1585818600000|2020-04-02 09:10:00|2632.8|2626.8|2633.2|2627.2|2633.2|2627.2|2632|2626|19
1585818900000|2020-04-02 09:15:00|2632.5|2626.5|2632.2|2626.2|2633.2|2627.2|2630.4|2624.4|37
1585819200000|2020-04-02 09:20:00|2631.7|2625.7|2632.2|2626.2|2634.9|2628.9|2630.4|2624.4|51
1585819500000|2020-04-02 09:25:00|2632|2626|2632.2|2626.2|2632.7|2626.7|2631.4|2625.4|24
1585819800000|2020-04-02 09:30:00|2632.4|2626.4|2633|2627|2635.2|2629.2|2632.4|2626.4|30
1585820100000|2020-04-02 09:35:00|2634.2|2628.2|2632|2626|2634.2|2628.2|2629|2623|35
1585820400000|2020-04-02 09:40:00|2632.5|2626.5|2627.4|2621.4|2632.5|2626.5|2627.4|2621.4|31
1585820700000|2020-04-02 09:45:00|2627.7|2621.7|2630.2|2624.2|2630.5|2624.5|2627.7|2621.7|11
1585821000000|2020-04-02 09:50:00|2629.4|2623.4|2628.2|2622.2|2629.4|2623.4|2627.4|2621.4|43
1585821300000|2020-04-02 09:55:00|2627.5|2621.5|2620.9|2614.9|2627.7|2621.7|2620.7|2614.7|81
1585821600000|2020-04-02 10:00:00|2621.2|2615.2|2619.5|2613.5|2621.2|2615.2|2618.7|2612.7|34
1585821900000|2020-04-02 10:05:00|2619.2|2613.2|2621.5|2615.5|2623.2|2617.2|2618.7|2612.7|45
1585822200000|2020-04-02 10:10:00|2622|2616|2621.2|2615.2|2622|2616|2619.5|2613.5|36
1585822500000|2020-04-02 10:15:00|2621|2615|2623.5|2617.5|2623.5|2617.5|2621|2615|32
1585822800000|2020-04-02 10:20:00|2624|2618|2623.5|2617.5|2624|2618|2622|2616|12
1585823100000|2020-04-02 10:25:00|2623.9|2617.9|2627.5|2621.5|2628|2622|2623|2617|53
1585823400000|2020-04-02 10:30:00|2627.6|2621.6|2631.2|2625.2|2632.6|2626.6|2627.1|2621.1|108
1585823700000|2020-04-02 10:35:00|2632.1|2626.1|2630.1|2624.1|2632.6|2626.6|2627.2|2621.2|79
1585824000000|2020-04-02 10:40:00|2629.6|2623.6|2631.6|2625.6|2632.1|2626.1|2629.1|2623.1|17
1585824300000|2020-04-02 10:45:00|2631.9|2625.9|2634.1|2628.1|2634.1|2628.1|2631.2|2625.2|60
1585824600000|2020-04-02 10:50:00|2633.4|2627.4|2632.6|2626.6|2636.1|2630.1|2632.6|2626.6|39
1585824900000|2020-04-02 10:55:00|2632.2|2626.2|2632.1|2626.1|2632.2|2626.2|2630.2|2624.2|17
1585825200000|2020-04-02 11:00:00|2632.2|2626.2|2633.2|2627.2|2634.1|2628.1|2631.2|2625.2|31
1585825500000|2020-04-02 11:05:00|2633.6|2627.6|2630.6|2624.6|2633.6|2627.6|2630.2|2624.2|22
1585825800000|2020-04-02 11:10:00|2630.9|2624.9|2629.2|2623.2|2631.6|2625.6|2629.2|2623.2|18
1585826100000|2020-04-02 11:15:00|2629.6|2623.6|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|7
1585826400000|2020-04-02 11:20:00|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|31
1585826700000|2020-04-02 11:25:00|2629.6|2623.6|2632.1|2626.1|2633.1|2627.1|2629.1|2623.1|67
1585827000000|2020-04-02 11:30:00|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2630.1|2624.1|6
1585827300000|2020-04-02 11:35:00|2631.2|2625.2|2630.2|2624.2|2631.2|2625.2|2629.6|2623.6|15
1585827600000|2020-04-02 11:40:00|2630.6|2624.6|2632.1|2626.1|2633.1|2627.1|2630.6|2624.6|12
1585827900000|2020-04-02 11:45:00|2632.2|2626.2|2630.2|2624.2|2632.6|2626.6|2630.2|2624.2|8
1585828200000|2020-04-02 11:50:00|2630.6|2624.6|2632.1|2626.1|2632.2|2626.2|2630.2|2624.2|8
1585828500000|2020-04-02 11:55:00|2632.2|2626.2|2630.6|2624.6|2632.3|2626.3|2630.4|2624.4|22
1585828800000|2020-04-02 12:00:00|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2629.1|2623.1|69
1585829100000|2020-04-02 12:05:00|2629.6|2623.6|2628.1|2622.1|2630.1|2624.1|2625.4|2619.4|96
1585829400000|2020-04-02 12:10:00|2628.6|2622.6|2632.3|2626.3|2632.6|2626.6|2628.6|2622.6|32
1585829700000|2020-04-02 12:15:00|2632.1|2626.1|2632.6|2626.6|2633.1|2627.1|2631.1|2625.1|60
1585830000000|2020-04-02 12:20:00|2633.1|2627.1|2632.6|2626.6|2635.1|2629.1|2632.1|2626.1|79
1585830300000|2020-04-02 12:25:00|2632.9|2626.9|2634.6|2628.6|2635.1|2629.1|2632.1|2626.1|58
1585830600000|2020-04-02 12:30:00|2635.1|2629.1|2630.1|2624.1|2635.1|2629.1|2629.1|2623.1|58
1585830900000|2020-04-02 12:35:00|2629.6|2623.6|2621.3|2615.3|2629.6|2623.6|2618.4|2612.4|196
1585831200000|2020-04-02 12:40:00|2621.6|2615.6|2626.1|2620.1|2626.1|2620.1|2618.8|2612.8|101
1585834200000|2020-04-02 13:30:00|2625.1|2619.1|2629.1|2623.1|2629.3|2623.3|2618.1|2612.1|569
1585834500000|2020-04-02 13:35:00|2629.3|2623.3|2623.3|2617.3|2637.1|2631.1|2623.3|2617.3|346
1585834800000|2020-04-02 13:40:00|2623.1|2617.1|2621.6|2615.6|2627.8|2621.8|2619.5|2613.5|451
1585835100000|2020-04-02 13:45:00|2622.3|2616.3|2617.3|2611.3|2624.6|2618.6|2615.1|2609.1|258
1585835400000|2020-04-02 13:50:00|2616.6|2610.6|2616.1|2610.1|2618.8|2612.8|2615.1|2609.1|180
1585835700000|2020-04-02 13:55:00|2616.3|2610.3|2616.1|2610.1|2619.3|2613.3|2615.3|2609.3|307
1585836000000|2020-04-02 14:00:00|2616.5|2610.5|2615.5|2609.5|2617.3|2611.3|2606.5|2600.5|735
1585836300000|2020-04-02 14:05:00|2615.1|2609.1|2616.3|2610.3|2616.8|2610.8|2611.3|2605.3|200
1585836600000|2020-04-02 14:10:00|2616.5|2610.5|2623.3|2617.3|2624.1|2618.1|2615.3|2609.3|359
1585836900000|2020-04-02 14:15:00|2622.8|2616.8|2626.5|2620.5|2629.1|2623.1|2622.1|2616.1|342
1585837200000|2020-04-02 14:20:00|2626.3|2620.3|2623.8|2617.8|2629.5|2623.5|2622.5|2616.5|220
1585837500000|2020-04-02 14:25:00|2623.5|2617.5|2625|2619|2626.1|2620.1|2620.1|2614.1|196
1585837800000|2020-04-02 14:30:00|2625.3|2619.3|2644.1|2638.1|2646.1|2640.1|2623.3|2617.3|844
1585838100000|2020-04-02 14:35:00|2644.3|2638.3|2673.3|2667.3|2697.8|2691.8|2644.1|2638.1|2641
1585838400000|2020-04-02 14:40:00|2672.6|2666.6|2679.7|2673.7|2682.2|2676.2|2663.8|2657.8|1051
1585838700000|2020-04-02 14:45:00|2680|2674|2661.2|2655.2|2681.7|2675.7|2658|2652|570
1585839000000|2020-04-02 14:50:00|2660.3|2654.3|2658.3|2652.3|2666.2|2660.2|2655.5|2649.5|525
1585839300000|2020-04-02 14:55:00|2659|2653|2666.3|2660.3|2669.3|2663.3|2656.2|2650.2|607
1585839600000|2020-04-02 15:00:00|2667.2|2661.2|2666.5|2660.5|2673.3|2667.3|2664.5|2658.5|684
1585839900000|2020-04-02 15:05:00|2666|2660|2669.3|2663.3|2672|2666|2664.5|2658.5|594
1585840200000|2020-04-02 15:10:00|2669|2663|2674.3|2668.3|2674.5|2668.5|2668.3|2662.3|507
1585840500000|2020-04-02 15:15:00|2673.5|2667.5|2678.5|2672.5|2679.5|2673.5|2670.5|2664.5|501
1585840800000|2020-04-02 15:20:00|2677.5|2671.5|2667.2|2661.2|2679.3|2673.3|2666.7|2660.7|514
1585841100000|2020-04-02 15:25:00|2666.2|2660.2|2649.5|2643.5|2666.2|2660.2|2649.2|2643.2|565
1585841400000|2020-04-02 15:30:00|2649|2643|2645.2|2639.2|2652.5|2646.5|2645.2|2639.2|325
1585841700000|2020-04-02 15:35:00|2645.3|2639.3|2648.3|2642.3|2650.3|2644.3|2641.2|2635.2|422
1585842000000|2020-04-02 15:40:00|2648|2642|2651.8|2645.8|2656.2|2650.2|2647.3|2641.3|197
1585842300000|2020-04-02 15:45:00|2651.3|2645.3|2652|2646|2656|2650|2647.8|2641.8|141
1585842600000|2020-04-02 15:50:00|2651.7|2645.7|2648|2642|2655|2649|2647|2641|331
1585842900000|2020-04-02 15:55:00|2647.3|2641.3|2654|2648|2656.3|2650.3|2647.3|2641.3|222
1585843200000|2020-04-02 16:00:00|2654.3|2648.3|2651.3|2645.3|2654.5|2648.5|2649.3|2643.3|274
1585843500000|2020-04-02 16:05:00|2651.7|2645.7|2649.5|2643.5|2655.3|2649.3|2649.5|2643.5|264
1585843800000|2020-04-02 16:10:00|2648.4|2642.4|2652.5|2646.5|2653.5|2647.5|2648.4|2642.4|209
1585844100000|2020-04-02 16:15:00|2651.5|2645.5|2653.5|2647.5|2655.5|2649.5|2646.5|2640.5|349
1585844400000|2020-04-02 16:20:00|2653.4|2647.4|2655.5|2649.5|2660.2|2654.2|2651.5|2645.5|226
1585844700000|2020-04-02 16:25:00|2654.5|2648.5|2651.2|2645.2|2659.4|2653.4|2650.9|2644.9|189
1585845000000|2020-04-02 16:30:00|2650.5|2644.5|2651.5|2645.5|2654.5|2648.5|2647.7|2641.7|182
1585845300000|2020-04-02 16:35:00|2652|2646|2647.5|2641.5|2652.5|2646.5|2647.5|2641.5|214
1585845600000|2020-04-02 16:40:00|2647.4|2641.4|2650.4|2644.4|2652.9|2646.9|2646.7|2640.7|114
1585845900000|2020-04-02 16:45:00|2650|2644|2648|2642|2650.5|2644.5|2646.7|2640.7|98
1585846200000|2020-04-02 16:50:00|2647.7|2641.7|2646.5|2640.5|2649.2|2643.2|2646.4|2640.4|117
1585846500000|2020-04-02 16:55:00|2646.4|2640.4|2644.9|2638.9|2646.4|2640.4|2642.2|2636.2|255
1585846800000|2020-04-02 17:00:00|2645.2|2639.2|2641|2635|2645.2|2639.2|2639.2|2633.2|230
1585847100000|2020-04-02 17:05:00|2640.7|2634.7|2643.9|2637.9|2644.9|2638.9|2639.5|2633.5|130
1585847400000|2020-04-02 17:10:00|2643.2|2637.2|2639.4|2633.4|2643.2|2637.2|2639.4|2633.4|96
1585847700000|2020-04-02 17:15:00|2638.5|2632.5|2639.2|2633.2|2641.2|2635.2|2637.5|2631.5|146
1585848000000|2020-04-02 17:20:00|2638.5|2632.5|2635.9|2629.9|2638.9|2632.9|2635.2|2629.2|163
1585848300000|2020-04-02 17:25:00|2635.5|2629.5|2643.4|2637.4|2644.2|2638.2|2635.5|2629.5|320
1585848600000|2020-04-02 17:30:00|2643.2|2637.2|2644.9|2638.9|2654.2|2648.2|2642.2|2636.2|270
1585848900000|2020-04-02 17:35:00|2644.4|2638.4|2641.4|2635.4|2644.4|2638.4|2641.4|2635.4|190
1585849200000|2020-04-02 17:40:00|2640.9|2634.9|2640.4|2634.4|2642.9|2636.9|2639.4|2633.4|95
1585849500000|2020-04-02 17:45:00|2639.9|2633.9|2644.6|2638.6|2645.1|2639.1|2638.4|2632.4|183
1585849800000|2020-04-02 17:50:00|2644.1|2638.1|2641.4|2635.4|2644.1|2638.1|2640.4|2634.4|139
1585850100000|2020-04-02 17:55:00|2641.1|2635.1|2638.4|2632.4|2641.1|2635.1|2636.6|2630.6|141
1585850400000|2020-04-02 18:00:00|2638.6|2632.6|2636.4|2630.4|2638.6|2632.6|2635.4|2629.4|251
1585850700000|2020-04-02 18:05:00|2635.6|2629.6|2637.1|2631.1|2638.6|2632.6|2635.4|2629.4|200
1585851000000|2020-04-02 18:10:00|2637.9|2631.9|2640.7|2634.7|2642.2|2636.2|2634.9|2628.9|2013
1585851300000|2020-04-02 18:15:00|2640.2|2634.2|2638.4|2632.4|2641.2|2635.2|2635.2|2629.2|714
1585872000000|2020-04-03 00:00:00|2640.5|2634.5|2633|2627|2644.4|2638.4|2627.9|2621.9|230
1585872300000|2020-04-03 00:05:00|2633.2|2627.2|2635.9|2629.9|2638|2632|2633|2627|61
1585872600000|2020-04-03 00:10:00|2636.2|2630.2|2639.9|2633.9|2641|2635|2636.2|2630.2|19
1585872900000|2020-04-03 00:15:00|2639.5|2633.5|2645.9|2639.9|2645.9|2639.9|2638.5|2632.5|32
1585873200000|2020-04-03 00:20:00|2645.5|2639.5|2645.9|2639.9|2646.4|2640.4|2641.7|2635.7|119
1585873500000|2020-04-03 00:25:00|2646.4|2640.4|2647.4|2641.4|2649.4|2643.4|2646.4|2640.4|18
1585873800000|2020-04-03 00:30:00|2646.9|2640.9|2645.1|2639.1|2646.9|2640.9|2644.5|2638.5|14
1585874100000|2020-04-03 00:35:00|2645.4|2639.4|2645.6|2639.6|2646.6|2640.6|2645.4|2639.4|3
1585874400000|2020-04-03 00:40:00|2645.9|2639.9|2648.1|2642.1|2649.4|2643.4|2645.6|2639.6|26
1585874700000|2020-04-03 00:45:00|2648.6|2642.6|2651.1|2645.1|2651.6|2645.6|2648.6|2642.6|37
1585875000000|2020-04-03 00:50:00|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2650.6|2644.6|21
1585875300000|2020-04-03 00:55:00|2652.6|2646.6|2653.2|2647.2|2655.1|2649.1|2651.7|2645.7|45
1585875600000|2020-04-03 01:00:00|2654.2|2648.2|2653.6|2647.6|2661.1|2655.1|2648.6|2642.6|167
1585875900000|2020-04-03 01:05:00|2653.4|2647.4|2658.7|2652.7|2659.2|2653.2|2652.2|2646.2|72
1585876200000|2020-04-03 01:10:00|2659.2|2653.2|2650.6|2644.6|2659.6|2653.6|2650.6|2644.6|81
1585876500000|2020-04-03 01:15:00|2649.7|2643.7|2646.7|2640.7|2650.1|2644.1|2646.7|2640.7|44
1585876800000|2020-04-03 01:20:00|2647.2|2641.2|2645.6|2639.6|2647.6|2641.6|2644.7|2638.7|26
1585877100000|2020-04-03 01:25:00|2644.7|2638.7|2638.9|2632.9|2645.6|2639.6|2635.6|2629.6|56
1585877400000|2020-04-03 01:30:00|2638.6|2632.6|2640.6|2634.6|2641.9|2635.9|2635.6|2629.6|32
1585877700000|2020-04-03 01:35:00|2641.9|2635.9|2640.6|2634.6|2641.9|2635.9|2637.6|2631.6|42
1585878000000|2020-04-03 01:40:00|2640.2|2634.2|2638.2|2632.2|2640.6|2634.6|2637.7|2631.7|20
1585878300000|2020-04-03 01:45:00|2637.7|2631.7|2642.6|2636.6|2642.6|2636.6|2637.6|2631.6|23
1585878600000|2020-04-03 01:50:00|2642.3|2636.3|2646.6|2640.6|2646.6|2640.6|2642.1|2636.1|49
1585878900000|2020-04-03 01:55:00|2646.3|2640.3|2646.1|2640.1|2646.6|2640.6|2644.3|2638.3|23
1585879200000|2020-04-03 02:00:00|2646.6|2640.6|2643.3|2637.3|2647.9|2641.9|2642.6|2636.6|18
1585879500000|2020-04-03 02:05:00|2643.1|2637.1|2644.8|2638.8|2645.8|2639.8|2640.8|2634.8|32
1585879800000|2020-04-03 02:10:00|2644.6|2638.6|2645.3|2639.3|2645.3|2639.3|2642.3|2636.3|9
1585880100000|2020-04-03 02:15:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1585880400000|2020-04-03 02:20:00|2643.8|2637.8|2647.3|2641.3|2647.3|2641.3|2643.8|2637.8|11
1585880700000|2020-04-03 02:25:00|2646.8|2640.8|2648.3|2642.3|2649.8|2643.8|2646.3|2640.3|29
1585881000000|2020-04-03 02:30:00|2648.6|2642.6|2656.3|2650.3|2659.3|2653.3|2645.8|2639.8|181
1585881300000|2020-04-03 02:35:00|2656.1|2650.1|2657.8|2651.8|2658.8|2652.8|2655.3|2649.3|46
1585881600000|2020-04-03 02:40:00|2657.3|2651.3|2653.3|2647.3|2658.6|2652.6|2652.6|2646.6|40
1585881900000|2020-04-03 02:45:00|2652.8|2646.8|2648.3|2642.3|2653.8|2647.8|2647.6|2641.6|83
1585882200000|2020-04-03 02:50:00|2647.9|2641.9|2646.3|2640.3|2647.9|2641.9|2643.4|2637.4|116
1585882500000|2020-04-03 02:55:00|2646.6|2640.6|2644.6|2638.6|2649.6|2643.6|2644.6|2638.6|10
1585882800000|2020-04-03 03:00:00|2645.3|2639.3|2642.6|2636.6|2645.6|2639.6|2640.8|2634.8|32
1585883100000|2020-04-03 03:05:00|2642.3|2636.3|2639.3|2633.3|2642.3|2636.3|2637.8|2631.8|44
1585883400000|2020-04-03 03:10:00|2639.1|2633.1|2639.6|2633.6|2641.6|2635.6|2638.1|2632.1|22
1585883700000|2020-04-03 03:15:00|2639.3|2633.3|2639.9|2633.9|2640.6|2634.6|2639.1|2633.1|7
1585884000000|2020-04-03 03:20:00|2639.6|2633.6|2639.9|2633.9|2641.4|2635.4|2637.6|2631.6|17
1585884300000|2020-04-03 03:25:00|2639.6|2633.6|2641.5|2635.5|2641.5|2635.5|2639.6|2633.6|7
1585884600000|2020-04-03 03:30:00|2641.1|2635.1|2641.1|2635.1|2641.5|2635.5|2639.6|2633.6|9
1585884900000|2020-04-03 03:35:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2640.5|2634.5|5
1585885200000|2020-04-03 03:40:00|2641.5|2635.5|2640|2634|2641.5|2635.5|2639.6|2633.6|15
1585885500000|2020-04-03 03:45:00|2640.5|2634.5|2640|2634|2641|2635|2640|2634|0
1585885800000|2020-04-03 03:50:00|2640.3|2634.3|2640.5|2634.5|2641|2635|2640|2634|5
1585886100000|2020-04-03 03:55:00|2640.8|2634.8|2640|2634|2641.5|2635.5|2640|2634|11
1585886400000|2020-04-03 04:00:00|2640.5|2634.5|2639|2633|2641|2635|2639|2633|4
1585886700000|2020-04-03 04:05:00|2638.6|2632.6|2641|2635|2641|2635|2638.6|2632.6|3
1585887000000|2020-04-03 04:10:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2640|2634|7
1585887300000|2020-04-03 04:15:00|2640.6|2634.6|2640|2634|2640.6|2634.6|2639|2633|10
1585887600000|2020-04-03 04:20:00|2640.1|2634.1|2639|2633|2641|2635|2638.6|2632.6|12
1585887900000|2020-04-03 04:25:00|2639.3|2633.3|2639|2633|2639.5|2633.5|2638.6|2632.6|2
1585888200000|2020-04-03 04:30:00|2638.1|2632.1|2635.5|2629.5|2638.1|2632.1|2635.5|2629.5|1
1585888500000|2020-04-03 04:35:00|2635.1|2629.1|2635.8|2629.8|2636.5|2630.5|2635.1|2629.1|6
1585888800000|2020-04-03 04:40:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|2
1585889100000|2020-04-03 04:45:00|2636.2|2630.2|2638|2632|2638|2632|2636.2|2630.2|3
1585889400000|2020-04-03 04:50:00|2638.2|2632.2|2638|2632|2638.2|2632.2|2638|2632|1
1585889700000|2020-04-03 04:55:00|2637.5|2631.5|2639|2633|2639.3|2633.3|2637.5|2631.5|9
1585890000000|2020-04-03 05:00:00|2639.3|2633.3|2640|2634|2640.5|2634.5|2639.3|2633.3|19
1585890300000|2020-04-03 05:05:00|2639.7|2633.7|2640|2634|2640|2634|2638|2632|7
1585890600000|2020-04-03 05:10:00|2639.7|2633.7|2638.7|2632.7|2639.7|2633.7|2638.7|2632.7|11
1585890900000|2020-04-03 05:15:00|2638.5|2632.5|2639|2633|2639.2|2633.2|2638|2632|2
1585891200000|2020-04-03 05:20:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639|2633|18
1585891500000|2020-04-03 05:25:00|2639.2|2633.2|2638.5|2632.5|2639.2|2633.2|2638|2632|4
1585891800000|2020-04-03 05:30:00|2639.5|2633.5|2634.7|2628.7|2639.5|2633.5|2631.8|2625.8|55
1585892100000|2020-04-03 05:35:00|2634.3|2628.3|2638|2632|2638|2632|2633.2|2627.2|21
1585892400000|2020-04-03 05:40:00|2637.5|2631.5|2641.5|2635.5|2643|2637|2637.5|2631.5|40
1585892700000|2020-04-03 05:45:00|2641.2|2635.2|2644.7|2638.7|2646|2640|2638.7|2632.7|34
1585893000000|2020-04-03 05:50:00|2645|2639|2647.5|2641.5|2647.5|2641.5|2642.5|2636.5|51
1585893300000|2020-04-03 05:55:00|2647|2641|2646.7|2640.7|2647.5|2641.5|2645.7|2639.7|17
1585893600000|2020-04-03 06:00:00|2646.5|2640.5|2641|2635|2646.5|2640.5|2641|2635|25
1585893900000|2020-04-03 06:05:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2639.5|2633.5|8
1585894200000|2020-04-03 06:10:00|2640.7|2634.7|2641.7|2635.7|2641.7|2635.7|2638.4|2632.4|48
1585894500000|2020-04-03 06:15:00|2642.5|2636.5|2644.9|2638.9|2644.9|2638.9|2642.5|2636.5|15
1585894800000|2020-04-03 06:20:00|2644.7|2638.7|2642.4|2636.4|2644.9|2638.9|2642.4|2636.4|15
1585895100000|2020-04-03 06:25:00|2642.2|2636.2|2641.2|2635.2|2642.4|2636.4|2641.2|2635.2|4
1585895400000|2020-04-03 06:30:00|2640.4|2634.4|2640.4|2634.4|2640.9|2634.9|2638.9|2632.9|39
1585895700000|2020-04-03 06:35:00|2639.9|2633.9|2638.4|2632.4|2640.9|2634.9|2637.9|2631.9|31
1585896000000|2020-04-03 06:40:00|2638.2|2632.2|2637.9|2631.9|2639.2|2633.2|2634.9|2628.9|63
1585896300000|2020-04-03 06:45:00|2638.4|2632.4|2644.4|2638.4|2648.9|2642.9|2636.9|2630.9|243
1585896600000|2020-04-03 06:50:00|2645.9|2639.9|2645.4|2639.4|2647.9|2641.9|2642.9|2636.9|89
1585896900000|2020-04-03 06:55:00|2645.2|2639.2|2649.7|2643.7|2650.7|2644.7|2645.2|2639.2|74
1585897200000|2020-04-03 07:00:00|2649.4|2643.4|2647.9|2641.9|2649.4|2643.4|2646.4|2640.4|12
1585897500000|2020-04-03 07:05:00|2648.5|2642.5|2644.9|2638.9|2649.5|2643.5|2644.9|2638.9|19
1585897800000|2020-04-03 07:10:00|2645.2|2639.2|2648.4|2642.4|2649.7|2643.7|2643.9|2637.9|85
1585898100000|2020-04-03 07:15:00|2647.9|2641.9|2646.4|2640.4|2650.7|2644.7|2644.9|2638.9|83
1585898400000|2020-04-03 07:20:00|2646.1|2640.1|2646.4|2640.4|2648.7|2642.7|2644.9|2638.9|32
1585898700000|2020-04-03 07:25:00|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2645.9|2639.9|12
1585899000000|2020-04-03 07:30:00|2648.7|2642.7|2652.2|2646.2|2652.2|2646.2|2648.2|2642.2|68
1585899300000|2020-04-03 07:35:00|2652.9|2646.9|2659.9|2653.9|2660.9|2654.9|2652.9|2646.9|116
1585899600000|2020-04-03 07:40:00|2660.9|2654.9|2660.4|2654.4|2663.4|2657.4|2659.9|2653.9|56
1585899900000|2020-04-03 07:45:00|2659.9|2653.9|2659.9|2653.9|2661.7|2655.7|2659.9|2653.9|38
1585900200000|2020-04-03 07:50:00|2660.4|2654.4|2660.4|2654.4|2663.9|2657.9|2658.7|2652.7|34
1585900500000|2020-04-03 07:55:00|2660.1|2654.1|2660.4|2654.4|2661.7|2655.7|2658.9|2652.9|14
1585900800000|2020-04-03 08:00:00|2659.9|2653.9|2661.4|2655.4|2661.9|2655.9|2659.4|2653.4|16
1585901100000|2020-04-03 08:05:00|2661.9|2655.9|2663.9|2657.9|2664.6|2658.6|2661.9|2655.9|27
1585901400000|2020-04-03 08:10:00|2662.9|2656.9|2658.7|2652.7|2662.9|2656.9|2656.7|2650.7|67
1585901700000|2020-04-03 08:15:00|2657.4|2651.4|2656.4|2650.4|2659.2|2653.2|2656.4|2650.4|22
1585902000000|2020-04-03 08:20:00|2656.7|2650.7|2652.9|2646.9|2656.7|2650.7|2652.7|2646.7|41
1585902300000|2020-04-03 08:25:00|2652.2|2646.2|2653.9|2647.9|2655.1|2649.1|2649.9|2643.9|48
1585902600000|2020-04-03 08:30:00|2653.7|2647.7|2649.7|2643.7|2655.1|2649.1|2648.7|2642.7|79
1585902900000|2020-04-03 08:35:00|2650.4|2644.4|2649.4|2643.4|2650.4|2644.4|2648.7|2642.7|28
1585903200000|2020-04-03 08:40:00|2648.9|2642.9|2650.9|2644.9|2650.9|2644.9|2646.7|2640.7|46
1585903500000|2020-04-03 08:45:00|2650.7|2644.7|2650.7|2644.7|2651.7|2645.7|2649.4|2643.4|69
1585903800000|2020-04-03 08:50:00|2650.4|2644.4|2651.9|2645.9|2652.9|2646.9|2649.9|2643.9|38
1585904100000|2020-04-03 08:55:00|2652.4|2646.4|2651.4|2645.4|2653.9|2647.9|2650.9|2644.9|26
1585904400000|2020-04-03 09:00:00|2650.9|2644.9|2653.4|2647.4|2653.8|2647.8|2650.9|2644.9|13
1585904700000|2020-04-03 09:05:00|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2650.8|2644.8|18
1585905000000|2020-04-03 09:10:00|2651.8|2645.8|2650.8|2644.8|2652.9|2646.9|2650.4|2644.4|14
1585905300000|2020-04-03 09:15:00|2650.4|2644.4|2649.8|2643.8|2650.4|2644.4|2647.8|2641.8|24
1585905600000|2020-04-03 09:20:00|2649.6|2643.6|2648.3|2642.3|2649.8|2643.8|2647.8|2641.8|11
1585905900000|2020-04-03 09:25:00|2648.4|2642.4|2652.6|2646.6|2652.6|2646.6|2646.6|2640.6|54
1585906200000|2020-04-03 09:30:00|2652.8|2646.8|2653.8|2647.8|2653.9|2647.9|2648.8|2642.8|83
1585906500000|2020-04-03 09:35:00|2653.3|2647.3|2648.4|2642.4|2654.4|2648.4|2648.4|2642.4|79
1585906800000|2020-04-03 09:40:00|2648.8|2642.8|2650.4|2644.4|2652.3|2646.3|2648.8|2642.8|32
1585907100000|2020-04-03 09:45:00|2650.8|2644.8|2651.9|2645.9|2653.3|2647.3|2649.9|2643.9|18
1585907400000|2020-04-03 09:50:00|2651.8|2645.8|2653.6|2647.6|2653.8|2647.8|2651.4|2645.4|73
1585907700000|2020-04-03 09:55:00|2654.6|2648.6|2652.6|2646.6|2658.8|2652.8|2650.8|2644.8|154
1585908000000|2020-04-03 10:00:00|2651.8|2645.8|2649.1|2643.1|2652.8|2646.8|2648.8|2642.8|86
1585908300000|2020-04-03 10:05:00|2649.3|2643.3|2649|2643|2649.8|2643.8|2647|2641|19
1585908600000|2020-04-03 10:10:00|2647.3|2641.3|2647.3|2641.3|2648.8|2642.8|2645.6|2639.6|136
1585908900000|2020-04-03 10:15:00|2649.1|2643.1|2646.1|2640.1|2649.6|2643.6|2645.6|2639.6|34
1585909200000|2020-04-03 10:20:00|2646.6|2640.6|2647.8|2641.8|2647.8|2641.8|2646.1|2640.1|148
1585909500000|2020-04-03 10:25:00|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2647.6|2641.6|4
1585909800000|2020-04-03 10:30:00|2647.8|2641.8|2645.1|2639.1|2647.8|2641.8|2644.6|2638.6|57
1585910100000|2020-04-03 10:35:00|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2644.8|2638.8|12
1585910400000|2020-04-03 10:40:00|2644.6|2638.6|2640.6|2634.6|2644.8|2638.8|2638.6|2632.6|45
1585910700000|2020-04-03 10:45:00|2640.8|2634.8|2638.8|2632.8|2641.3|2635.3|2638.8|2632.8|26
1585911000000|2020-04-03 10:50:00|2639.3|2633.3|2637.6|2631.6|2639.6|2633.6|2637.6|2631.6|13
1585911300000|2020-04-03 10:55:00|2637.8|2631.8|2634.8|2628.8|2637.8|2631.8|2634.8|2628.8|43
1585911600000|2020-04-03 11:00:00|2635.1|2629.1|2637.8|2631.8|2637.8|2631.8|2633.1|2627.1|38
1585911900000|2020-04-03 11:05:00|2636.8|2630.8|2639.6|2633.6|2639.6|2633.6|2636.8|2630.8|74
1585912200000|2020-04-03 11:10:00|2639.3|2633.3|2641.8|2635.8|2641.8|2635.8|2638.8|2632.8|29
1585912500000|2020-04-03 11:15:00|2642.3|2636.3|2639.8|2633.8|2642.3|2636.3|2639.8|2633.8|21
1585912800000|2020-04-03 11:20:00|2640.1|2634.1|2644.6|2638.6|2644.6|2638.6|2639.8|2633.8|35
1585913100000|2020-04-03 11:25:00|2644.3|2638.3|2646.8|2640.8|2647|2641|2644.3|2638.3|71
1585913400000|2020-04-03 11:30:00|2646.6|2640.6|2649.6|2643.6|2649.6|2643.6|2645.3|2639.3|37
1585913700000|2020-04-03 11:35:00|2648.8|2642.8|2644.6|2638.6|2648.8|2642.8|2644.3|2638.3|23
1585914000000|2020-04-03 11:40:00|2644.8|2638.8|2642.6|2636.6|2644.8|2638.8|2642.6|2636.6|34
1585914300000|2020-04-03 11:45:00|2642|2636|2642.6|2636.6|2644.8|2638.8|2641.6|2635.6|30
1585914600000|2020-04-03 11:50:00|2642.8|2636.8|2642.8|2636.8|2645.8|2639.8|2642|2636|68
1585914900000|2020-04-03 11:55:00|2643.8|2637.8|2654.8|2648.8|2656.7|2650.7|2642.8|2636.8|263
1585915200000|2020-04-03 12:00:00|2653.8|2647.8|2656.2|2650.2|2657.7|2651.7|2652.7|2646.7|109
1585915500000|2020-04-03 12:05:00|2656.8|2650.8|2654.8|2648.8|2659.7|2653.7|2654.7|2648.7|97
1585915800000|2020-04-03 12:10:00|2655.7|2649.7|2652.8|2646.8|2655.8|2649.8|2651.8|2645.8|19
1585916100000|2020-04-03 12:15:00|2652.7|2646.7|2661.8|2655.8|2662.7|2656.7|2652.7|2646.7|206
1585916400000|2020-04-03 12:20:00|2660.8|2654.8|2668.3|2662.3|2669.3|2663.3|2657.2|2651.2|236
1585916700000|2020-04-03 12:25:00|2666.7|2660.7|2675.7|2669.7|2676.7|2670.7|2665|2659|428
1585917000000|2020-04-03 12:30:00|2675.5|2669.5|2662.5|2656.5|2675.5|2669.5|2662.5|2656.5|169
1585917300000|2020-04-03 12:35:00|2661.3|2655.3|2660.8|2654.8|2665.3|2659.3|2659.7|2653.7|121
1585917600000|2020-04-03 12:40:00|2660|2654|2667.8|2661.8|2670.7|2664.7|2660|2654|225
1585920600000|2020-04-03 13:30:00|2667.7|2661.7|2651.2|2645.2|2667.7|2661.7|2645.7|2639.7|837
1585920900000|2020-04-03 13:35:00|2650.9|2644.9|2651.2|2645.2|2652.7|2646.7|2645.9|2639.9|295
1585921200000|2020-04-03 13:40:00|2650.9|2644.9|2647.3|2641.3|2651.4|2645.4|2646.8|2640.8|1244
1585921500000|2020-04-03 13:45:00|2646.8|2640.8|2641.8|2635.8|2646.8|2640.8|2637.5|2631.5|379
1585921800000|2020-04-03 13:50:00|2641.5|2635.5|2645.3|2639.3|2648.3|2642.3|2641.5|2635.5|146
1585922100000|2020-04-03 13:55:00|2646|2640|2651.3|2645.3|2651.8|2645.8|2645.5|2639.5|195
1585922400000|2020-04-03 14:00:00|2651|2645|2643.9|2637.9|2651|2645|2643.4|2637.4|182
1585922700000|2020-04-03 14:05:00|2644.4|2638.4|2645.5|2639.5|2649.4|2643.4|2643.9|2637.9|149
1585923000000|2020-04-03 14:10:00|2645.4|2639.4|2644.4|2638.4|2645.4|2639.4|2638.4|2632.4|200
1585923300000|2020-04-03 14:15:00|2643.7|2637.7|2642.5|2636.5|2648.4|2642.4|2641.2|2635.2|184
1585923600000|2020-04-03 14:20:00|2643.4|2637.4|2650.4|2644.4|2651.5|2645.5|2641.9|2635.9|315
1585923900000|2020-04-03 14:25:00|2650|2644|2649|2643|2650.4|2644.4|2646.5|2640.5|104
1585924200000|2020-04-03 14:30:00|2649.4|2643.4|2648.5|2642.5|2652|2646|2646.9|2640.9|172
1585924500000|2020-04-03 14:35:00|2649|2643|2658.5|2652.5|2660.4|2654.4|2648.5|2642.5|485
1585924800000|2020-04-03 14:40:00|2655.7|2649.7|2659.5|2653.5|2664|2658|2654.7|2648.7|254
1585925100000|2020-04-03 14:45:00|2659.4|2653.4|2662.4|2656.4|2662.9|2656.9|2656.5|2650.5|211
1585925400000|2020-04-03 14:50:00|2663.4|2657.4|2654|2648|2663.5|2657.5|2652.5|2646.5|230
1585925700000|2020-04-03 14:55:00|2653.7|2647.7|2652|2646|2657.5|2651.5|2650.9|2644.9|503
1585926000000|2020-04-03 15:00:00|2653|2647|2656.9|2650.9|2659|2653|2653|2647|202
1585926300000|2020-04-03 15:05:00|2657.2|2651.2|2656.2|2650.2|2660.2|2654.2|2653|2647|252
1585926600000|2020-04-03 15:10:00|2655.7|2649.7|2657.2|2651.2|2659.2|2653.2|2650.4|2644.4|150
1585926900000|2020-04-03 15:15:00|2657.4|2651.4|2660.5|2654.5|2661.2|2655.2|2657.4|2651.4|167
1585927200000|2020-04-03 15:20:00|2660.9|2654.9|2662|2656|2665|2659|2660.9|2654.9|98
1585927500000|2020-04-03 15:25:00|2661.5|2655.5|2663.2|2657.2|2665.2|2659.2|2660.2|2654.2|104
1585927800000|2020-04-03 15:30:00|2662.9|2656.9|2663.4|2657.4|2663.9|2657.9|2658.9|2652.9|1130
1585928100000|2020-04-03 15:35:00|2663.9|2657.9|2667.6|2661.6|2668.6|2662.6|2662.6|2656.6|231
1585928400000|2020-04-03 15:40:00|2668.4|2662.4|2668.9|2662.9|2671.6|2665.6|2668.4|2662.4|183
1585928700000|2020-04-03 15:45:00|2668.6|2662.6|2659.7|2653.7|2668.9|2662.9|2659.4|2653.4|250
1585929000000|2020-04-03 15:50:00|2659.2|2653.2|2661.4|2655.4|2662.6|2656.6|2657.6|2651.6|375
1585929300000|2020-04-03 15:55:00|2661.1|2655.1|2667.4|2661.4|2667.4|2661.4|2658.9|2652.9|290
1585929600000|2020-04-03 16:00:00|2667.6|2661.6|2670.4|2664.4|2670.4|2664.4|2664.6|2658.6|306
1585929900000|2020-04-03 16:05:00|2670.7|2664.7|2662.4|2656.4|2671.9|2665.9|2662.4|2656.4|325
1585930200000|2020-04-03 16:10:00|2663.4|2657.4|2661.1|2655.1|2664.4|2658.4|2659.4|2653.4|810
1585930500000|2020-04-03 16:15:00|2660.7|2654.7|2658.4|2652.4|2661.4|2655.4|2658.4|2652.4|377
1585930800000|2020-04-03 16:20:00|2658.6|2652.6|2659.4|2653.4|2659.9|2653.9|2656.4|2650.4|177
1585931100000|2020-04-03 16:25:00|2659.1|2653.1|2652.9|2646.9|2662.4|2656.4|2652.4|2646.4|415
1585931400000|2020-04-03 16:30:00|2653.2|2647.2|2655.9|2649.9|2656.9|2650.9|2652.4|2646.4|631
1585931700000|2020-04-03 16:35:00|2655.4|2649.4|2655.4|2649.4|2658.6|2652.6|2654.4|2648.4|156
1585932000000|2020-04-03 16:40:00|2655.1|2649.1|2656.4|2650.4|2658.6|2652.6|2654.4|2648.4|234
1585932300000|2020-04-03 16:45:00|2656.2|2650.2|2655.6|2649.6|2657.2|2651.2|2653.1|2647.1|572
1585932600000|2020-04-03 16:50:00|2655.2|2649.2|2663.1|2657.1|2670.4|2664.4|2655.2|2649.2|1010
1585932900000|2020-04-03 16:55:00|2662.2|2656.2|2660.1|2654.1|2662.2|2656.2|2656.1|2650.1|172
1585933200000|2020-04-03 17:00:00|2659.6|2653.6|2659.6|2653.6|2662.1|2656.1|2658.1|2652.1|118
1585933500000|2020-04-03 17:05:00|2660.1|2654.1|2661.1|2655.1|2663.6|2657.6|2659.1|2653.1|121
1585933800000|2020-04-03 17:10:00|2661.7|2655.7|2662.1|2656.1|2664.4|2658.4|2661.7|2655.7|74
1585934100000|2020-04-03 17:15:00|2662.2|2656.2|2663.1|2657.1|2666.2|2660.2|2662.2|2656.2|200
1585934400000|2020-04-03 17:20:00|2663.7|2657.7|2665.3|2659.3|2668.3|2662.3|2663.1|2657.1|87
1585934700000|2020-04-03 17:25:00|2665.4|2659.4|2661.1|2655.1|2666.9|2660.9|2661.1|2655.1|92
1585935000000|2020-04-03 17:30:00|2660.8|2654.8|2657.1|2651.1|2661.1|2655.1|2657.1|2651.1|121
1585935300000|2020-04-03 17:35:00|2656.1|2650.1|2656.1|2650.1|2657.1|2651.1|2654.1|2648.1|1633
1585935600000|2020-04-03 17:40:00|2656.7|2650.7|2654.7|2648.7|2657.7|2651.7|2654.7|2648.7|276
1585935900000|2020-04-03 17:45:00|2654.9|2648.9|2655.2|2649.2|2656.7|2650.7|2654.2|2648.2|215
1585936200000|2020-04-03 17:50:00|2655.7|2649.7|2656.7|2650.7|2656.7|2650.7|2651.7|2645.7|86
1585936500000|2020-04-03 17:55:00|2656.9|2650.9|2657.9|2651.9|2658.2|2652.2|2654.7|2648.7|121
1585936800000|2020-04-03 18:00:00|2656.9|2650.9|2660.9|2654.9|2661.7|2655.7|2651.7|2645.7|1620
1585937100000|2020-04-03 18:05:00|2659.9|2653.9|2659.9|2653.9|2661.7|2655.7|2656.7|2650.7|465
1585937400000|2020-04-03 18:10:00|2660.7|2654.7|2653.7|2647.7|2665.7|2659.7|2651.9|2645.9|2215
1585937700000|2020-04-03 18:15:00|2653.9|2647.9|2653.6|2647.6|2658.7|2652.7|2645.9|2639.9|1438
1586131200000|2020-04-06 00:00:00|2661.9|2655.9|2646.1|2640.1|2663.6|2657.6|2637.1|2631.1|426
1586131500000|2020-04-06 00:05:00|2645.3|2639.3|2641.1|2635.1|2645.3|2639.3|2635.1|2629.1|113
1586131800000|2020-04-06 00:10:00|2641.3|2635.3|2644.6|2638.6|2645.4|2639.4|2641.3|2635.3|26
1586132100000|2020-04-06 00:15:00|2644.8|2638.8|2644.1|2638.1|2645.9|2639.9|2643.9|2637.9|20
1586132400000|2020-04-06 00:20:00|2644.3|2638.3|2646.8|2640.8|2646.8|2640.8|2643.6|2637.6|39
1586132700000|2020-04-06 00:25:00|2647.6|2641.6|2646.8|2640.8|2648.3|2642.3|2646.1|2640.1|16
1586133000000|2020-04-06 00:30:00|2647.1|2641.1|2649.8|2643.8|2649.8|2643.8|2645.3|2639.3|34
1586133300000|2020-04-06 00:35:00|2650.3|2644.3|2646.6|2640.6|2652.8|2646.8|2646.1|2640.1|55
1586133600000|2020-04-06 00:40:00|2646.4|2640.4|2645.1|2639.1|2646.6|2640.6|2644.3|2638.3|21
1586133900000|2020-04-06 00:45:00|2644.6|2638.6|2645.6|2639.6|2647.3|2641.3|2643.9|2637.9|66
1586134200000|2020-04-06 00:50:00|2645.4|2639.4|2646.6|2640.6|2647.1|2641.1|2644.1|2638.1|50
1586134500000|2020-04-06 00:55:00|2646.9|2640.9|2646.6|2640.6|2647.3|2641.3|2646.6|2640.6|2
1586134800000|2020-04-06 01:00:00|2646.9|2640.9|2651.1|2645.1|2651.1|2645.1|2646.4|2640.4|16
1586135100000|2020-04-06 01:05:00|2650.8|2644.8|2652.6|2646.6|2653.1|2647.1|2650.1|2644.1|36
1586135400000|2020-04-06 01:10:00|2652.1|2646.1|2652.3|2646.3|2653.1|2647.1|2651.3|2645.3|29
1586135700000|2020-04-06 01:15:00|2652.6|2646.6|2654.8|2648.8|2658.4|2652.4|2652.6|2646.6|68
1586136000000|2020-04-06 01:20:00|2654.6|2648.6|2649.8|2643.8|2655.1|2649.1|2649.6|2643.6|7
1586136300000|2020-04-06 01:25:00|2650.3|2644.3|2648.6|2642.6|2651.1|2645.1|2648.6|2642.6|6
1586136600000|2020-04-06 01:30:00|2649.1|2643.1|2648.6|2642.6|2649.3|2643.3|2648.6|2642.6|2
1586136900000|2020-04-06 01:35:00|2649.1|2643.1|2645.6|2639.6|2649.1|2643.1|2644.1|2638.1|44
1586137200000|2020-04-06 01:40:00|2645.8|2639.8|2645.1|2639.1|2648.8|2642.8|2644.1|2638.1|20
1586137500000|2020-04-06 01:45:00|2645.6|2639.6|2643.1|2637.1|2646.1|2640.1|2643.1|2637.1|17
1586137800000|2020-04-06 01:50:00|2642.6|2636.6|2642.1|2636.1|2645.1|2639.1|2642.1|2636.1|21
1586138100000|2020-04-06 01:55:00|2643.1|2637.1|2646.1|2640.1|2646.1|2640.1|2643.1|2637.1|16
1586138400000|2020-04-06 02:00:00|2646.6|2640.6|2645.6|2639.6|2647.1|2641.1|2645.1|2639.1|8
1586138700000|2020-04-06 02:05:00|2645.1|2639.1|2645.1|2639.1|2647.6|2641.6|2645.1|2639.1|6
1586139000000|2020-04-06 02:10:00|2645.6|2639.6|2647.3|2641.3|2647.8|2641.8|2644.1|2638.1|12
1586139300000|2020-04-06 02:15:00|2646.6|2640.6|2645.6|2639.6|2646.6|2640.6|2645.1|2639.1|13
1586139600000|2020-04-06 02:20:00|2645.5|2639.5|2644.6|2638.6|2645.6|2639.6|2643.1|2637.1|218
1586139900000|2020-04-06 02:25:00|2643.6|2637.6|2643.1|2637.1|2643.6|2637.6|2643.1|2637.1|5
1586140200000|2020-04-06 02:30:00|2642.5|2636.5|2638.7|2632.7|2642.5|2636.5|2638.6|2632.6|44
1586140500000|2020-04-06 02:35:00|2639.2|2633.2|2643.7|2637.7|2647.2|2641.2|2637.2|2631.2|112
1586140800000|2020-04-06 02:40:00|2644.2|2638.2|2641.7|2635.7|2644.2|2638.2|2641.7|2635.7|7
1586141100000|2020-04-06 02:45:00|2641.8|2635.8|2642.7|2636.7|2645.2|2639.2|2641.8|2635.8|10
1586141400000|2020-04-06 02:50:00|2643.2|2637.2|2642.7|2636.7|2643.2|2637.2|2642.7|2636.7|3
1586141700000|2020-04-06 02:55:00|2643.2|2637.2|2648.7|2642.7|2649.7|2643.7|2642.7|2636.7|41
1586142000000|2020-04-06 03:00:00|2648.5|2642.5|2646.7|2640.7|2648.7|2642.7|2646.2|2640.2|13
1586142300000|2020-04-06 03:05:00|2649.7|2643.7|2650.2|2644.2|2650.4|2644.4|2648.7|2642.7|16
1586142600000|2020-04-06 03:10:00|2650.4|2644.4|2650.2|2644.2|2653|2647|2650.2|2644.2|24
1586142900000|2020-04-06 03:15:00|2651.2|2645.2|2650.2|2644.2|2651.2|2645.2|2650.2|2644.2|3
1586143200000|2020-04-06 03:20:00|2649.2|2643.2|2651.7|2645.7|2652.5|2646.5|2648.4|2642.4|14
1586143500000|2020-04-06 03:25:00|2651.4|2645.4|2650.7|2644.7|2651.7|2645.7|2650.7|2644.7|0
1586143800000|2020-04-06 03:30:00|2651.2|2645.2|2652.5|2646.5|2653.2|2647.2|2650.7|2644.7|50
1586144100000|2020-04-06 03:35:00|2652.7|2646.7|2651.7|2645.7|2654|2648|2651.7|2645.7|25
1586144400000|2020-04-06 03:40:00|2652.2|2646.2|2651.2|2645.2|2652.7|2646.7|2650.2|2644.2|8
1586144700000|2020-04-06 03:45:00|2650.7|2644.7|2649.7|2643.7|2650.7|2644.7|2648.7|2642.7|3
1586145000000|2020-04-06 03:50:00|2650.2|2644.2|2651.7|2645.7|2651.7|2645.7|2650.2|2644.2|4
1586145300000|2020-04-06 03:55:00|2651.4|2645.4|2651.7|2645.7|2651.7|2645.7|2650.6|2644.6|3
1586145600000|2020-04-06 04:00:00|2651.2|2645.2|2651.7|2645.7|2651.7|2645.7|2651.2|2645.2|1
1586145900000|2020-04-06 04:05:00|2651.9|2645.9|2653.1|2647.1|2653.2|2647.2|2651.7|2645.7|5
1586146200000|2020-04-06 04:10:00|2652.9|2646.9|2653.2|2647.2|2653.2|2647.2|2652.2|2646.2|2
1586146500000|2020-04-06 04:15:00|2653.7|2647.7|2650.7|2644.7|2654.2|2648.2|2650.7|2644.7|24
1586146800000|2020-04-06 04:20:00|2651|2645|2651.7|2645.7|2651.7|2645.7|2650.2|2644.2|7
1586147100000|2020-04-06 04:25:00|2651.4|2645.4|2649.9|2643.9|2651.4|2645.4|2649.4|2643.4|4
1586147400000|2020-04-06 04:30:00|2650.4|2644.4|2652.4|2646.4|2653.2|2647.2|2649.9|2643.9|9
1586147700000|2020-04-06 04:35:00|2653.2|2647.2|2653.4|2647.4|2654.4|2648.4|2653.2|2647.2|4
1586148000000|2020-04-06 04:40:00|2654.4|2648.4|2651.7|2645.7|2654.4|2648.4|2651.7|2645.7|9
1586148300000|2020-04-06 04:45:00|2651.2|2645.2|2651.2|2645.2|2651.2|2645.2|2650.4|2644.4|1
1586148600000|2020-04-06 04:50:00|2652.9|2646.9|2653.2|2647.2|2653.2|2647.2|2652.9|2646.9|3
1586148900000|2020-04-06 04:55:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.4|2646.4|4
1586149200000|2020-04-06 05:00:00|2653.2|2647.2|2653.2|2647.2|2653.9|2647.9|2652.9|2646.9|1
1586149500000|2020-04-06 05:05:00|2653.7|2647.7|2652.4|2646.4|2653.7|2647.7|2651.4|2645.4|7
1586149800000|2020-04-06 05:10:00|2653.2|2647.2|2652.9|2646.9|2653.2|2647.2|2652.4|2646.4|6
1586150100000|2020-04-06 05:15:00|2652.6|2646.6|2653.2|2647.2|2653.7|2647.7|2652.4|2646.4|8
1586150400000|2020-04-06 05:20:00|2652.9|2646.9|2652.9|2646.9|2653.2|2647.2|2651.7|2645.7|2
1586150700000|2020-04-06 05:25:00|2652.6|2646.6|2654.2|2648.2|2654.4|2648.4|2652.4|2646.4|6
1586151000000|2020-04-06 05:30:00|2653.9|2647.9|2657.2|2651.2|2657.2|2651.2|2653.9|2647.9|31
1586151300000|2020-04-06 05:35:00|2659|2653|2659.7|2653.7|2661.4|2655.4|2659|2653|90
1586151600000|2020-04-06 05:40:00|2659.4|2653.4|2661.2|2655.2|2661.2|2655.2|2659.2|2653.2|25
1586151900000|2020-04-06 05:45:00|2663|2657|2661.9|2655.9|2665.2|2659.2|2660.2|2654.2|87
1586152200000|2020-04-06 05:50:00|2661.6|2655.6|2662.2|2656.2|2662.9|2656.9|2661.2|2655.2|1
1586152500000|2020-04-06 05:55:00|2661.2|2655.2|2657.9|2651.9|2661.2|2655.2|2657.2|2651.2|24
1586152800000|2020-04-06 06:00:00|2658.2|2652.2|2659.2|2653.2|2660.2|2654.2|2657.9|2651.9|8
1586153100000|2020-04-06 06:05:00|2660.2|2654.2|2663.2|2657.2|2665.2|2659.2|2660.2|2654.2|34
1586153400000|2020-04-06 06:10:00|2664.2|2658.2|2661.7|2655.7|2664.9|2658.9|2659.9|2653.9|13
1586153700000|2020-04-06 06:15:00|2660.2|2654.2|2659.5|2653.5|2661|2655|2659.2|2653.2|18
1586154000000|2020-04-06 06:20:00|2659.7|2653.7|2659.9|2653.9|2660.9|2654.9|2658.4|2652.4|17
1586154300000|2020-04-06 06:25:00|2660.2|2654.2|2659.2|2653.2|2660.4|2654.4|2658.4|2652.4|6
1586154600000|2020-04-06 06:30:00|2660.2|2654.2|2659.9|2653.9|2660.9|2654.9|2658.9|2652.9|12
1586154900000|2020-04-06 06:35:00|2659.6|2653.6|2660.2|2654.2|2660.7|2654.7|2659.2|2653.2|1
1586155200000|2020-04-06 06:40:00|2661|2655|2661.7|2655.7|2661.7|2655.7|2659.2|2653.2|25
1586155500000|2020-04-06 06:45:00|2661.2|2655.2|2659.9|2653.9|2661.2|2655.2|2659.2|2653.2|7
1586155800000|2020-04-06 06:50:00|2660.2|2654.2|2660.9|2654.9|2663.2|2657.2|2659.9|2653.9|29
1586156100000|2020-04-06 06:55:00|2661.2|2655.2|2659.4|2653.4|2661.2|2655.2|2659.4|2653.4|10
1586156400000|2020-04-06 07:00:00|2658.9|2652.9|2656.9|2650.9|2659.2|2653.2|2655.9|2649.9|29
1586156700000|2020-04-06 07:05:00|2657.2|2651.2|2657.9|2651.9|2658.4|2652.4|2656.2|2650.2|27
1586157000000|2020-04-06 07:10:00|2657.3|2651.3|2657.8|2651.8|2658.9|2652.9|2656.3|2650.3|11
1586157300000|2020-04-06 07:15:00|2657.9|2651.9|2659|2653|2659.9|2653.9|2657.4|2651.4|15
1586157600000|2020-04-06 07:20:00|2659.3|2653.3|2662|2656|2663.3|2657.3|2659.3|2653.3|25
1586157900000|2020-04-06 07:25:00|2661.5|2655.5|2668|2662|2668.5|2662.5|2661.3|2655.3|88
1586158200000|2020-04-06 07:30:00|2667.5|2661.5|2668.3|2662.3|2668.8|2662.8|2667|2661|25
1586158500000|2020-04-06 07:35:00|2668.5|2662.5|2665|2659|2669.3|2663.3|2664.5|2658.5|32
1586158800000|2020-04-06 07:40:00|2664.5|2658.5|2662.5|2656.5|2664.5|2658.5|2662.3|2656.3|14
1586159100000|2020-04-06 07:45:00|2662.3|2656.3|2664|2658|2664.3|2658.3|2662.3|2656.3|9
1586159400000|2020-04-06 07:50:00|2663.3|2657.3|2662.3|2656.3|2664.3|2658.3|2661.3|2655.3|13
1586159700000|2020-04-06 07:55:00|2662.1|2656.1|2658.3|2652.3|2662.1|2656.1|2657.3|2651.3|26
1586160000000|2020-04-06 08:00:00|2658|2652|2656.3|2650.3|2659.8|2653.8|2656.3|2650.3|45
1586160300000|2020-04-06 08:05:00|2657.3|2651.3|2651|2645|2657.8|2651.8|2650.5|2644.5|127
1586160600000|2020-04-06 08:10:00|2650.3|2644.3|2651|2645|2651|2645|2649|2643|32
1586160900000|2020-04-06 08:15:00|2650.5|2644.5|2647.5|2641.5|2651|2645|2647.5|2641.5|9
1586161200000|2020-04-06 08:20:00|2648.3|2642.3|2647.3|2641.3|2649|2643|2646.5|2640.5|57
1586161500000|2020-04-06 08:25:00|2646.7|2640.7|2650.8|2644.8|2651|2645|2645.3|2639.3|64
1586161800000|2020-04-06 08:30:00|2651|2645|2648.3|2642.3|2652|2646|2648|2642|12
1586162100000|2020-04-06 08:35:00|2648|2642|2648|2642|2650.3|2644.3|2646.7|2640.7|24
1586162400000|2020-04-06 08:40:00|2649.3|2643.3|2654.3|2648.3|2656.3|2650.3|2649|2643|55
1586162700000|2020-04-06 08:45:00|2653.8|2647.8|2659.1|2653.1|2659.3|2653.3|2653|2647|55
1586163000000|2020-04-06 08:50:00|2659.3|2653.3|2659.3|2653.3|2661.3|2655.3|2659|2653|23
1586163300000|2020-04-06 08:55:00|2659|2653|2658.6|2652.6|2660.3|2654.3|2657.5|2651.5|35
1586163600000|2020-04-06 09:00:00|2658.3|2652.3|2658.6|2652.6|2659.5|2653.5|2658.3|2652.3|32
1586163900000|2020-04-06 09:05:00|2658.3|2652.3|2658.3|2652.3|2659.5|2653.5|2656.3|2650.3|50
1586164200000|2020-04-06 09:10:00|2658.5|2652.5|2659.3|2653.3|2660.3|2654.3|2657.6|2651.6|32
1586164500000|2020-04-06 09:15:00|2658.3|2652.3|2656.5|2650.5|2659.3|2653.3|2655.3|2649.3|22
1586164800000|2020-04-06 09:20:00|2656.1|2650.1|2653.5|2647.5|2656.1|2650.1|2653.5|2647.5|79
1586165100000|2020-04-06 09:25:00|2654.3|2648.3|2655|2649|2656.3|2650.3|2654.3|2648.3|20
1586165400000|2020-04-06 09:30:00|2655.3|2649.3|2655.3|2649.3|2656|2650|2653.5|2647.5|43
1586165700000|2020-04-06 09:35:00|2655.5|2649.5|2655|2649|2656.5|2650.5|2654.5|2648.5|29
1586166000000|2020-04-06 09:40:00|2654.8|2648.8|2657.5|2651.5|2658.5|2652.5|2654.8|2648.8|28
1586166300000|2020-04-06 09:45:00|2657|2651|2652|2646|2657.3|2651.3|2651.5|2645.5|59
1586166600000|2020-04-06 09:50:00|2651.7|2645.7|2652.5|2646.5|2654.3|2648.3|2651.5|2645.5|13
1586166900000|2020-04-06 09:55:00|2653|2647|2652|2646|2653.3|2647.3|2651.5|2645.5|29
1586167200000|2020-04-06 10:00:00|2652.3|2646.3|2657|2651|2657|2651|2651.5|2645.5|59
1586167500000|2020-04-06 10:05:00|2656.7|2650.7|2655.5|2649.5|2657.3|2651.3|2655.5|2649.5|12
1586167800000|2020-04-06 10:10:00|2656|2650|2655.3|2649.3|2656|2650|2654.3|2648.3|1
1586168100000|2020-04-06 10:15:00|2655|2649|2654.8|2648.8|2655.3|2649.3|2654|2648|6
1586168400000|2020-04-06 10:20:00|2654.3|2648.3|2653.5|2647.5|2654.3|2648.3|2653.3|2647.3|4
1586168700000|2020-04-06 10:25:00|2652.5|2646.5|2654|2648|2654|2648|2652.5|2646.5|8
1586169000000|2020-04-06 10:30:00|2654.3|2648.3|2653.3|2647.3|2654.8|2648.8|2652.5|2646.5|9
1586169300000|2020-04-06 10:35:00|2653.5|2647.5|2656|2650|2656.3|2650.3|2653.5|2647.5|12
1586169600000|2020-04-06 10:40:00|2655.5|2649.5|2656|2650|2656.3|2650.3|2654.3|2648.3|6
1586169900000|2020-04-06 10:45:00|2655.7|2649.7|2656.5|2650.5|2657.5|2651.5|2655.7|2649.7|10
1586170200000|2020-04-06 10:50:00|2656|2650|2654.5|2648.5|2656|2650|2654|2648|11
1586170500000|2020-04-06 10:55:00|2655|2649|2652.5|2646.5|2655.5|2649.5|2652.5|2646.5|9
1586170800000|2020-04-06 11:00:00|2652.7|2646.7|2652.3|2646.3|2653.5|2647.5|2652.3|2646.3|15
1586171100000|2020-04-06 11:05:00|2652|2646|2653.8|2647.8|2654.5|2648.5|2651.8|2645.8|18
1586171400000|2020-04-06 11:10:00|2654|2648|2657|2651|2657.3|2651.3|2654|2648|15
1586171700000|2020-04-06 11:15:00|2656.5|2650.5|2655.5|2649.5|2658.3|2652.3|2654.7|2648.7|48
1586172000000|2020-04-06 11:20:00|2656.3|2650.3|2658.5|2652.5|2659.3|2653.3|2656.3|2650.3|29
1586172300000|2020-04-06 11:25:00|2659|2653|2658.5|2652.5|2660.3|2654.3|2657.5|2651.5|69
1586172600000|2020-04-06 11:30:00|2658.3|2652.3|2656.5|2650.5|2658.3|2652.3|2656.5|2650.5|52
1586172900000|2020-04-06 11:35:00|2656.3|2650.3|2656.5|2650.5|2657.3|2651.3|2654.3|2648.3|14
1586173200000|2020-04-06 11:40:00|2657.5|2651.5|2658|2652|2659.4|2653.4|2657|2651|93
1586173500000|2020-04-06 11:45:00|2658.4|2652.4|2658.7|2652.7|2659.4|2653.4|2657.4|2651.4|20
1586173800000|2020-04-06 11:50:00|2658.4|2652.4|2655.4|2649.4|2659.4|2653.4|2655.4|2649.4|48
1586174100000|2020-04-06 11:55:00|2654.9|2648.9|2654.7|2648.7|2656.2|2650.2|2654.4|2648.4|14
1586174400000|2020-04-06 12:00:00|2654.2|2648.2|2651.9|2645.9|2655.2|2649.2|2650.8|2644.8|41
1586174700000|2020-04-06 12:05:00|2652.4|2646.4|2657.4|2651.4|2657.4|2651.4|2652.4|2646.4|35
1586175000000|2020-04-06 12:10:00|2658.4|2652.4|2658.6|2652.6|2660.9|2654.9|2658.4|2652.4|32
1586175300000|2020-04-06 12:15:00|2658.9|2652.9|2661.1|2655.1|2662.1|2656.1|2657.6|2651.6|23
1586175600000|2020-04-06 12:20:00|2661.4|2655.4|2664.4|2658.4|2665.6|2659.6|2661.4|2655.4|73
1586175900000|2020-04-06 12:25:00|2663.6|2657.6|2663.4|2657.4|2664.6|2658.6|2661.6|2655.6|54
1586176200000|2020-04-06 12:30:00|2663.1|2657.1|2657.1|2651.1|2663.1|2657.1|2655.6|2649.6|73
1586176500000|2020-04-06 12:35:00|2657.4|2651.4|2656.6|2650.6|2657.6|2651.6|2654.6|2648.6|71
1586176800000|2020-04-06 12:40:00|2657.6|2651.6|2662.1|2656.1|2662.1|2656.1|2657.6|2651.6|103
1586179800000|2020-04-06 13:30:00|2659.1|2653.1|2668.6|2662.6|2673.3|2667.3|2654.1|2648.1|572
1586180100000|2020-04-06 13:35:00|2669.4|2663.4|2682.9|2676.9|2687.2|2681.2|2669.1|2663.1|716
1586180400000|2020-04-06 13:40:00|2682.6|2676.6|2691.4|2685.4|2694.2|2688.2|2681.4|2675.4|559
1586180700000|2020-04-06 13:45:00|2691.9|2685.9|2695.6|2689.6|2695.6|2689.6|2691.4|2685.4|501
1586181000000|2020-04-06 13:50:00|2695.4|2689.4|2697.8|2691.8|2706.2|2700.2|2695.4|2689.4|1261
1586181300000|2020-04-06 13:55:00|2697.2|2691.2|2695|2689|2699|2693|2693.8|2687.8|260
1586181600000|2020-04-06 14:00:00|2695.6|2689.6|2685.4|2679.4|2699.8|2693.8|2684.8|2678.8|424
1586181900000|2020-04-06 14:05:00|2686.2|2680.2|2689.4|2683.4|2691.4|2685.4|2682.6|2676.6|254
1586182200000|2020-04-06 14:10:00|2689.7|2683.7|2691.2|2685.2|2692.4|2686.4|2686.4|2680.4|212
1586182500000|2020-04-06 14:15:00|2691.6|2685.6|2695|2689|2698.3|2692.3|2690.2|2684.2|1111
1586182800000|2020-04-06 14:20:00|2695.3|2689.3|2698.8|2692.8|2698.8|2692.8|2692.8|2686.8|251
1586183100000|2020-04-06 14:25:00|2697.8|2691.8|2699|2693|2700.2|2694.2|2694|2688|1288
1586183400000|2020-04-06 14:30:00|2700|2694|2697.2|2691.2|2702.8|2696.8|2696.2|2690.2|568
1586183700000|2020-04-06 14:35:00|2697.4|2691.4|2703.2|2697.2|2703.2|2697.2|2697.2|2691.2|375
1586184000000|2020-04-06 14:40:00|2702.2|2696.2|2702.2|2696.2|2704.2|2698.2|2701.2|2695.2|233
1586184300000|2020-04-06 14:45:00|2703.2|2697.2|2700|2694|2703.8|2697.8|2699.2|2693.2|345
1586184600000|2020-04-06 14:50:00|2699.8|2693.8|2701.2|2695.2|2703.8|2697.8|2699.2|2693.2|1173
1586184900000|2020-04-06 14:55:00|2700.6|2694.6|2705.4|2699.4|2707.4|2701.4|2699.2|2693.2|421
1586185200000|2020-04-06 15:00:00|2705.2|2699.2|2706.4|2700.4|2707.4|2701.4|2705.2|2699.2|275
1586185500000|2020-04-06 15:05:00|2706.7|2700.7|2704.4|2698.4|2707.2|2701.2|2704.4|2698.4|142
1586185800000|2020-04-06 15:10:00|2705.2|2699.2|2701.2|2695.2|2705.2|2699.2|2700.2|2694.2|312
1586186100000|2020-04-06 15:15:00|2701|2695|2694.4|2688.4|2702.2|2696.2|2694.2|2688.2|226
1586186400000|2020-04-06 15:20:00|2694.2|2688.2|2693.2|2687.2|2698.2|2692.2|2693.2|2687.2|242
1586186700000|2020-04-06 15:25:00|2693.4|2687.4|2692.2|2686.2|2696.2|2690.2|2692.2|2686.2|214
1586187000000|2020-04-06 15:30:00|2691.4|2685.4|2703.2|2697.2|2704.2|2698.2|2690.6|2684.6|423
1586187300000|2020-04-06 15:35:00|2703.4|2697.4|2705.2|2699.2|2705.2|2699.2|2703.2|2697.2|191
1586187600000|2020-04-06 15:40:00|2704.2|2698.2|2704.8|2698.8|2705.2|2699.2|2701.9|2695.9|1185
1586187900000|2020-04-06 15:45:00|2705|2699|2705.8|2699.8|2706.3|2700.3|2700.8|2694.8|303
1586188200000|2020-04-06 15:50:00|2706|2700|2702.8|2696.8|2706|2700|2702.8|2696.8|649
1586188500000|2020-04-06 15:55:00|2703.3|2697.3|2699.8|2693.8|2704.3|2698.3|2699.8|2693.8|144
1586188800000|2020-04-06 16:00:00|2698.8|2692.8|2699.8|2693.8|2700.2|2694.2|2698|2692|174
1586189100000|2020-04-06 16:05:00|2700|2694|2699.2|2693.2|2701.8|2695.8|2697.8|2691.8|151
1586189400000|2020-04-06 16:10:00|2698.9|2692.9|2705.9|2699.9|2706.1|2700.1|2698.9|2692.9|129
1586189700000|2020-04-06 16:15:00|2705.3|2699.3|2706.6|2700.6|2706.9|2700.9|2704.9|2698.9|59
1586190000000|2020-04-06 16:20:00|2706.9|2700.9|2708.1|2702.1|2708.3|2702.3|2706.1|2700.1|119
1586190300000|2020-04-06 16:25:00|2708.6|2702.6|2708.1|2702.1|2708.9|2702.9|2706.9|2700.9|164
1586190600000|2020-04-06 16:30:00|2707.9|2701.9|2706.9|2700.9|2708.1|2702.1|2706.1|2700.1|65
1586190900000|2020-04-06 16:35:00|2706.3|2700.3|2705.6|2699.6|2707.1|2701.1|2705.3|2699.3|74
1586191200000|2020-04-06 16:40:00|2705.9|2699.9|2705.9|2699.9|2706.1|2700.1|2704.9|2698.9|40
1586191500000|2020-04-06 16:45:00|2705.3|2699.3|2703.1|2697.1|2706.1|2700.1|2701.9|2695.9|151
1586191800000|2020-04-06 16:50:00|2702.3|2696.3|2698.6|2692.6|2702.3|2696.3|2698.1|2692.1|290
1586192100000|2020-04-06 16:55:00|2698.3|2692.3|2696.9|2690.9|2698.9|2692.9|2696.9|2690.9|105
1586192400000|2020-04-06 17:00:00|2697.1|2691.1|2699.9|2693.9|2699.9|2693.9|2696.9|2690.9|101
1586192700000|2020-04-06 17:05:00|2699.6|2693.6|2697.9|2691.9|2699.9|2693.9|2696.9|2690.9|116
1586193000000|2020-04-06 17:10:00|2698.1|2692.1|2698.6|2692.6|2699.1|2693.1|2696.3|2690.3|132
1586193300000|2020-04-06 17:15:00|2698.4|2692.4|2696.1|2690.1|2698.9|2692.9|2696.1|2690.1|109
1586193600000|2020-04-06 17:20:00|2695.9|2689.9|2696.9|2690.9|2698.1|2692.1|2695.9|2689.9|81
1586193900000|2020-04-06 17:25:00|2696.3|2690.3|2696.6|2690.6|2697.1|2691.1|2695.6|2689.6|104
1586194200000|2020-04-06 17:30:00|2696.3|2690.3|2693.1|2687.1|2697.1|2691.1|2691.3|2685.3|122
1586194500000|2020-04-06 17:35:00|2693.6|2687.6|2698.1|2692.1|2698.1|2692.1|2693.1|2687.1|125
1586194800000|2020-04-06 17:40:00|2697.1|2691.1|2696.4|2690.4|2698.4|2692.4|2695.6|2689.6|161
1586195100000|2020-04-06 17:45:00|2696.9|2690.9|2696.4|2690.4|2698.9|2692.9|2696.1|2690.1|209
1586195400000|2020-04-06 17:50:00|2696.6|2690.6|2699.1|2693.1|2701.1|2695.1|2695.3|2689.3|443
1586195700000|2020-04-06 17:55:00|2699.3|2693.3|2701.9|2695.9|2704.1|2698.1|2698.1|2692.1|146
1586196000000|2020-04-06 18:00:00|2701.3|2695.3|2701.1|2695.1|2703.1|2697.1|2700.1|2694.1|229
1586196300000|2020-04-06 18:05:00|2700.6|2694.6|2694.9|2688.9|2700.6|2694.6|2693.3|2687.3|186
1586196600000|2020-04-06 18:10:00|2695.6|2689.6|2701.3|2695.3|2701.9|2695.9|2691.3|2685.3|1527
1586196900000|2020-04-06 18:15:00|2700.8|2694.8|2702.7|2696.7|2702.7|2696.7|2698|2692|1022
1586217600000|2020-04-07 00:00:00|2702.9|2696.9|2696.1|2690.1|2705.1|2699.1|2694.6|2688.6|194
1586217900000|2020-04-07 00:05:00|2696.3|2690.3|2705.3|2699.3|2705.8|2699.8|2696.3|2690.3|85
1586218200000|2020-04-07 00:10:00|2705.6|2699.6|2719.3|2713.3|2722.1|2716.1|2702.6|2696.6|121
1586218500000|2020-04-07 00:15:00|2719.1|2713.1|2720.3|2714.3|2727.3|2721.3|2715.3|2709.3|104
1586218800000|2020-04-07 00:20:00|2720.6|2714.6|2732.3|2726.3|2740.9|2733.1|2720.6|2714.6|232
1586219100000|2020-04-07 00:25:00|2732.6|2726.6|2730.6|2724.6|2733.4|2727.4|2727.9|2721.9|20
1586219400000|2020-04-07 00:30:00|2729.6|2723.6|2728.4|2722.4|2733.3|2727.3|2725.6|2719.6|53
1586219700000|2020-04-07 00:35:00|2727.6|2721.6|2724.9|2718.9|2727.9|2721.9|2722.9|2716.9|77
1586220000000|2020-04-07 00:40:00|2724.6|2718.6|2723.1|2717.1|2725.4|2719.4|2722.9|2716.9|12
1586220300000|2020-04-07 00:45:00|2723.3|2717.3|2725.9|2719.9|2728.4|2722.4|2723.3|2717.3|21
1586220600000|2020-04-07 00:50:00|2725.6|2719.6|2725.9|2719.9|2726.4|2720.4|2724.1|2718.1|13
1586220900000|2020-04-07 00:55:00|2725.4|2719.4|2726.6|2720.6|2727.4|2721.4|2725.4|2719.4|24
1586221200000|2020-04-07 01:00:00|2727.4|2721.4|2725.3|2719.3|2729.9|2723.9|2719.6|2713.6|338
1586221500000|2020-04-07 01:05:00|2725.1|2719.1|2723.6|2717.6|2726.8|2720.8|2722.1|2716.1|131
1586221800000|2020-04-07 01:10:00|2723.9|2717.9|2726.3|2720.3|2727.3|2721.3|2722.8|2716.8|71
1586222100000|2020-04-07 01:15:00|2726.6|2720.6|2731.8|2725.8|2731.8|2725.8|2726.6|2720.6|101
1586222400000|2020-04-07 01:20:00|2731.3|2725.3|2728.4|2722.4|2731.9|2725.9|2727.6|2721.6|92
1586222700000|2020-04-07 01:25:00|2728.6|2722.6|2727.7|2721.7|2728.9|2722.9|2726.9|2720.9|38
1586223000000|2020-04-07 01:30:00|2727.9|2721.9|2724.7|2718.7|2727.9|2721.9|2722.7|2716.7|60
1586223300000|2020-04-07 01:35:00|2724.9|2718.9|2723.4|2717.4|2724.9|2718.9|2721.9|2715.9|53
1586223600000|2020-04-07 01:40:00|2722.7|2716.7|2722.7|2716.7|2724.4|2718.4|2721.9|2715.9|125
1586223900000|2020-04-07 01:45:00|2722.4|2716.4|2724.9|2718.9|2726.7|2720.7|2722.4|2716.4|36
1586224200000|2020-04-07 01:50:00|2723.9|2717.9|2723|2717|2724.7|2718.7|2721.7|2715.7|51
1586224500000|2020-04-07 01:55:00|2722.7|2716.7|2719.4|2713.4|2722.7|2716.7|2717.4|2711.4|53
1586224800000|2020-04-07 02:00:00|2719.2|2713.2|2720.4|2714.4|2722|2716|2717.7|2711.7|46
1586225100000|2020-04-07 02:05:00|2720.2|2714.2|2722.7|2716.7|2723.9|2717.9|2719.7|2713.7|32
1586225400000|2020-04-07 02:10:00|2722.4|2716.4|2726.7|2720.7|2726.9|2720.9|2721.9|2715.9|29
1586225700000|2020-04-07 02:15:00|2726.5|2720.5|2725.7|2719.7|2727.9|2721.9|2724.7|2718.7|14
1586226000000|2020-04-07 02:20:00|2725.4|2719.4|2725.4|2719.4|2725.9|2719.9|2724.9|2718.9|5
1586226300000|2020-04-07 02:25:00|2724.9|2718.9|2726.9|2720.9|2726.9|2720.9|2724.7|2718.7|11
1586226600000|2020-04-07 02:30:00|2726.7|2720.7|2725.4|2719.4|2727.4|2721.4|2723.7|2717.7|28
1586226900000|2020-04-07 02:35:00|2725.2|2719.2|2728.4|2722.4|2729.7|2723.7|2724.4|2718.4|22
1586227200000|2020-04-07 02:40:00|2727.7|2721.7|2727.2|2721.2|2730.7|2724.7|2725.7|2719.7|22
1586227500000|2020-04-07 02:45:00|2726.7|2720.7|2723|2717|2728|2722|2721.7|2715.7|53
1586227800000|2020-04-07 02:50:00|2722.7|2716.7|2719.7|2713.7|2723.5|2717.5|2719.7|2713.7|27
1586228100000|2020-04-07 02:55:00|2720|2714|2723.5|2717.5|2725.1|2719.1|2719.7|2713.7|42
1586228400000|2020-04-07 03:00:00|2724|2718|2723|2717|2724|2718|2720.5|2714.5|22
1586228700000|2020-04-07 03:05:00|2721.5|2715.5|2722.5|2716.5|2722.5|2716.5|2720.7|2714.7|20
1586229000000|2020-04-07 03:10:00|2722|2716|2719.7|2713.7|2722.5|2716.5|2719.7|2713.7|14
1586229300000|2020-04-07 03:15:00|2720.2|2714.2|2721.5|2715.5|2721.5|2715.5|2719.5|2713.5|35
1586229600000|2020-04-07 03:20:00|2720.7|2714.7|2719.7|2713.7|2720.7|2714.7|2718|2712|17
1586229900000|2020-04-07 03:25:00|2720|2714|2719.5|2713.5|2720.5|2714.5|2718|2712|16
1586230200000|2020-04-07 03:30:00|2719|2713|2719.5|2713.5|2719.5|2713.5|2718.5|2712.5|5
1586230500000|2020-04-07 03:35:00|2720|2714|2717.7|2711.7|2720.5|2714.5|2717.7|2711.7|21
1586230800000|2020-04-07 03:40:00|2717.2|2711.2|2714.7|2708.7|2717.7|2711.7|2714.7|2708.7|26
1586231100000|2020-04-07 03:45:00|2714.5|2708.5|2713.7|2707.7|2714.5|2708.5|2712.5|2706.5|25
1586231400000|2020-04-07 03:50:00|2713|2707|2712|2706|2714.2|2708.2|2711.2|2705.2|20
1586231700000|2020-04-07 03:55:00|2712.7|2706.7|2714.7|2708.7|2715.5|2709.5|2712.7|2706.7|16
1586232000000|2020-04-07 04:00:00|2715.7|2709.7|2716|2710|2716.7|2710.7|2715|2709|15
1586232300000|2020-04-07 04:05:00|2716.7|2710.7|2717|2711|2717.5|2711.5|2716.7|2710.7|4
1586232600000|2020-04-07 04:10:00|2717.3|2711.3|2719|2713|2719.5|2713.5|2717.3|2711.3|11
1586232900000|2020-04-07 04:15:00|2719.5|2713.5|2720.2|2714.2|2720.2|2714.2|2718|2712|14
1586233200000|2020-04-07 04:20:00|2720.5|2714.5|2720|2714|2722.2|2716.2|2720|2714|16
1586233500000|2020-04-07 04:25:00|2719.2|2713.2|2719|2713|2719.7|2713.7|2717.7|2711.7|7
1586233800000|2020-04-07 04:30:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2718.5|2712.5|7
1586234100000|2020-04-07 04:35:00|2720|2714|2720.5|2714.5|2720.5|2714.5|2719|2713|11
1586234400000|2020-04-07 04:40:00|2720|2714|2719|2713|2720.5|2714.5|2717.5|2711.5|8
1586234700000|2020-04-07 04:45:00|2720|2714|2720|2714|2720|2714|2720|2714|1
1586235000000|2020-04-07 04:50:00|2720.5|2714.5|2721.5|2715.5|2721.5|2715.5|2720|2714|11
1586235300000|2020-04-07 04:55:00|2721|2715|2721|2715|2721.2|2715.2|2721|2715|1
1586235600000|2020-04-07 05:00:00|2721.3|2715.3|2720|2714|2722.5|2716.5|2720|2714|12
1586235900000|2020-04-07 05:05:00|2720.5|2714.5|2721|2715|2721.2|2715.2|2720.5|2714.5|1
1586236200000|2020-04-07 05:10:00|2720.5|2714.5|2720|2714|2720.5|2714.5|2719|2713|1
1586236500000|2020-04-07 05:15:00|2719.7|2713.7|2720|2714|2720.5|2714.5|2719|2713|4
1586236800000|2020-04-07 05:20:00|2721|2715|2720.7|2714.7|2721|2715|2720.7|2714.7|0
1586237100000|2020-04-07 05:25:00|2721|2715|2720|2714|2721|2715|2720|2714|6
1586237400000|2020-04-07 05:30:00|2719.7|2713.7|2722|2716|2722|2716|2718.7|2712.7|18
1586237700000|2020-04-07 05:35:00|2721.7|2715.7|2724|2718|2725|2719|2721.7|2715.7|20
1586238000000|2020-04-07 05:40:00|2724.7|2718.7|2726.5|2720.5|2726.5|2720.5|2724.7|2718.7|53
1586238300000|2020-04-07 05:45:00|2726|2720|2727|2721|2727.5|2721.5|2725.7|2719.7|39
1586238600000|2020-04-07 05:50:00|2726.7|2720.7|2725.5|2719.5|2727.5|2721.5|2725|2719|20
1586238900000|2020-04-07 05:55:00|2725.7|2719.7|2722|2716|2725.7|2719.7|2720.5|2714.5|39
1586239200000|2020-04-07 06:00:00|2725|2719|2725.8|2719.8|2727|2721|2724.5|2718.5|36
1586239500000|2020-04-07 06:05:00|2726|2720|2726.8|2720.8|2728|2722|2725.8|2719.8|12
1586239800000|2020-04-07 06:10:00|2727.5|2721.5|2719.6|2713.6|2728|2722|2718.8|2712.8|245
1586240100000|2020-04-07 06:15:00|2719|2713|2716.3|2710.3|2719|2713|2714.5|2708.5|134
1586240400000|2020-04-07 06:20:00|2716.1|2710.1|2712.1|2706.1|2716.6|2710.6|2709.8|2703.8|149
1586240700000|2020-04-07 06:25:00|2711.8|2705.8|2715.8|2709.8|2715.8|2709.8|2711.8|2705.8|26
1586241000000|2020-04-07 06:30:00|2715.1|2709.1|2719.1|2713.1|2719.8|2713.8|2714.1|2708.1|15
1586241300000|2020-04-07 06:35:00|2718.8|2712.8|2718.8|2712.8|2720.6|2714.6|2718.1|2712.1|55
1586241600000|2020-04-07 06:40:00|2719.1|2713.1|2723.8|2717.8|2724.1|2718.1|2719.1|2713.1|42
1586241900000|2020-04-07 06:45:00|2722.8|2716.8|2724.8|2718.8|2727.1|2721.1|2722.8|2716.8|48
1586242200000|2020-04-07 06:50:00|2725.1|2719.1|2727.8|2721.8|2729.3|2723.3|2725.1|2719.1|157
1586242500000|2020-04-07 06:55:00|2726.8|2720.8|2726.1|2720.1|2727.8|2721.8|2725.1|2719.1|25
1586242800000|2020-04-07 07:00:00|2725.8|2719.8|2727.8|2721.8|2730.6|2724.6|2725.8|2719.8|92
1586243100000|2020-04-07 07:05:00|2728.5|2722.5|2730.1|2724.1|2730.3|2724.3|2727.8|2721.8|31
1586243400000|2020-04-07 07:10:00|2729.8|2723.8|2729.1|2723.1|2730.6|2724.6|2728.1|2722.1|27
1586243700000|2020-04-07 07:15:00|2728.8|2722.8|2730.6|2724.6|2730.6|2724.6|2727.6|2721.6|55
1586244000000|2020-04-07 07:20:00|2731.6|2725.6|2728.6|2722.6|2731.6|2725.6|2728.1|2722.1|60
1586244300000|2020-04-07 07:25:00|2728.8|2722.8|2723.1|2717.1|2729.6|2723.6|2721.8|2715.8|32
1586244600000|2020-04-07 07:30:00|2723.6|2717.6|2722.1|2716.1|2723.6|2717.6|2719.8|2713.8|37
1586244900000|2020-04-07 07:35:00|2722.3|2716.3|2724.8|2718.8|2726.4|2720.4|2722.3|2716.3|24
1586245200000|2020-04-07 07:40:00|2725.6|2719.6|2726.1|2720.1|2727.8|2721.8|2724.8|2718.8|34
1586245500000|2020-04-07 07:45:00|2726.8|2720.8|2729.1|2723.1|2729.6|2723.6|2726.1|2720.1|10
1586245800000|2020-04-07 07:50:00|2729.6|2723.6|2730.1|2724.1|2731.6|2725.6|2729.3|2723.3|36
1586246100000|2020-04-07 07:55:00|2729.8|2723.8|2728.8|2722.8|2730.1|2724.1|2728.3|2722.3|7
1586246400000|2020-04-07 08:00:00|2728.1|2722.1|2726.8|2720.8|2728.8|2722.8|2726.8|2720.8|18
1586246700000|2020-04-07 08:05:00|2727.3|2721.3|2734.3|2728.3|2734.3|2728.3|2726.8|2720.8|80
1586247000000|2020-04-07 08:10:00|2734.6|2728.6|2735.8|2729.8|2736.6|2730.6|2734.1|2728.1|81
1586247300000|2020-04-07 08:15:00|2736.1|2730.1|2736.1|2730.1|2737.6|2731.6|2732.6|2726.6|187
1586247600000|2020-04-07 08:20:00|2736.4|2730.4|2741.8|2735.8|2745|2739|2736.4|2730.4|148
1586247900000|2020-04-07 08:25:00|2740.8|2734.8|2738.6|2732.6|2741.8|2735.8|2738.6|2732.6|24
1586248200000|2020-04-07 08:30:00|2738.1|2732.1|2737.1|2731.1|2738.6|2732.6|2734.6|2728.6|28
1586248500000|2020-04-07 08:35:00|2736.8|2730.8|2736.8|2730.8|2738.1|2732.1|2735.8|2729.8|17
1586248800000|2020-04-07 08:40:00|2736.1|2730.1|2735.8|2729.8|2737.1|2731.1|2735.8|2729.8|18
1586249100000|2020-04-07 08:45:00|2736|2730|2737.8|2731.8|2737.8|2731.8|2734|2728|37
1586249400000|2020-04-07 08:50:00|2738|2732|2739.8|2733.8|2739.8|2733.8|2736|2730|15
1586249700000|2020-04-07 08:55:00|2739.5|2733.5|2741.8|2735.8|2741.8|2735.8|2739.5|2733.5|35
1586250000000|2020-04-07 09:00:00|2742.1|2736.1|2740.6|2734.6|2745.1|2739.1|2740.6|2734.6|31
1586250300000|2020-04-07 09:05:00|2739.2|2733.2|2734.8|2728.8|2739.6|2733.6|2734|2728|156
1586250600000|2020-04-07 09:10:00|2734.3|2728.3|2736.1|2730.1|2738.4|2732.4|2731.8|2725.8|119
1586250900000|2020-04-07 09:15:00|2736.3|2730.3|2737.8|2731.8|2738.8|2732.8|2733.8|2727.8|58
1586251200000|2020-04-07 09:20:00|2739.6|2733.6|2743.3|2737.3|2743.6|2737.6|2739.6|2733.6|51
1586251500000|2020-04-07 09:25:00|2743.6|2737.6|2743.8|2737.8|2745.3|2739.3|2742.6|2736.6|62
1586251800000|2020-04-07 09:30:00|2744|2738|2744.6|2738.6|2748.6|2742.6|2742.8|2736.8|74
1586252100000|2020-04-07 09:35:00|2744.1|2738.1|2744.8|2738.8|2745.3|2739.3|2742.8|2736.8|52
1586252400000|2020-04-07 09:40:00|2745.3|2739.3|2744.3|2738.3|2745.8|2739.8|2744.1|2738.1|59
1586252700000|2020-04-07 09:45:00|2744.6|2738.6|2738.6|2732.6|2746.8|2740.8|2738.1|2732.1|60
1586253000000|2020-04-07 09:50:00|2738.4|2732.4|2734.6|2728.6|2738.4|2732.4|2734.3|2728.3|80
1586253300000|2020-04-07 09:55:00|2735.1|2729.1|2736.1|2730.1|2737.3|2731.3|2734.6|2728.6|50
1586253600000|2020-04-07 10:00:00|2735.8|2729.8|2739.6|2733.6|2740.1|2734.1|2734.6|2728.6|32
1586253900000|2020-04-07 10:05:00|2739.9|2733.9|2738.1|2732.1|2740.1|2734.1|2737.6|2731.6|19
1586254200000|2020-04-07 10:10:00|2737.8|2731.8|2738.1|2732.1|2739.6|2733.6|2737.8|2731.8|23
1586254500000|2020-04-07 10:15:00|2739.1|2733.1|2739.1|2733.1|2739.8|2733.8|2737.8|2731.8|19
1586254800000|2020-04-07 10:20:00|2739.8|2733.8|2739.8|2733.8|2740.6|2734.6|2739.6|2733.6|3
1586255100000|2020-04-07 10:25:00|2739.6|2733.6|2736.1|2730.1|2739.6|2733.6|2736.1|2730.1|13
1586255400000|2020-04-07 10:30:00|2735.8|2729.8|2737.1|2731.1|2738.1|2732.1|2735.8|2729.8|36
1586255700000|2020-04-07 10:35:00|2736.9|2730.9|2736.9|2730.9|2737.1|2731.1|2735.9|2729.9|7
1586256000000|2020-04-07 10:40:00|2736.6|2730.6|2738.9|2732.9|2739.4|2733.4|2736.6|2730.6|7
1586256300000|2020-04-07 10:45:00|2738.1|2732.1|2739.9|2733.9|2739.9|2733.9|2738.1|2732.1|7
1586256600000|2020-04-07 10:50:00|2741.2|2735.2|2741.9|2735.9|2742.9|2736.9|2740.9|2734.9|20
1586256900000|2020-04-07 10:55:00|2741.2|2735.2|2739.2|2733.2|2741.9|2735.9|2738.9|2732.9|19
1586257200000|2020-04-07 11:00:00|2738.9|2732.9|2734.9|2728.9|2738.9|2732.9|2734.9|2728.9|56
1586257500000|2020-04-07 11:05:00|2735.2|2729.2|2736.2|2730.2|2737.2|2731.2|2735.2|2729.2|21
1586257800000|2020-04-07 11:10:00|2735.9|2729.9|2736.9|2730.9|2737.9|2731.9|2735.2|2729.2|18
1586258100000|2020-04-07 11:15:00|2736.7|2730.7|2739.7|2733.7|2739.7|2733.7|2736.7|2730.7|6
1586258400000|2020-04-07 11:20:00|2739.9|2733.9|2736.9|2730.9|2740.7|2734.7|2736.9|2730.9|31
1586258700000|2020-04-07 11:25:00|2737.2|2731.2|2734.1|2728.1|2737.4|2731.4|2734.1|2728.1|13
1586259000000|2020-04-07 11:30:00|2734.6|2728.6|2733.6|2727.6|2735.9|2729.9|2731.9|2725.9|34
1586259300000|2020-04-07 11:35:00|2733.2|2727.2|2733.9|2727.9|2734.9|2728.9|2732.4|2726.4|14
1586259600000|2020-04-07 11:40:00|2734.9|2728.9|2732.9|2726.9|2735.9|2729.9|2731.9|2725.9|23
1586259900000|2020-04-07 11:45:00|2732.4|2726.4|2731.9|2725.9|2733.9|2727.9|2731.9|2725.9|12
1586260200000|2020-04-07 11:50:00|2733.5|2727.5|2732.9|2726.9|2733.9|2727.9|2731.9|2725.9|43
1586260500000|2020-04-07 11:55:00|2731.9|2725.9|2728.4|2722.4|2733.9|2727.9|2727.4|2721.4|85
1586260800000|2020-04-07 12:00:00|2728.7|2722.7|2726.9|2720.9|2729.2|2723.2|2726.9|2720.9|21
1586261100000|2020-04-07 12:05:00|2727.1|2721.1|2731.1|2725.1|2731.9|2725.9|2726.7|2720.7|36
1586261400000|2020-04-07 12:10:00|2731.4|2725.4|2728.9|2722.9|2731.4|2725.4|2728.2|2722.2|16
1586261700000|2020-04-07 12:15:00|2729.2|2723.2|2731.6|2725.6|2732.6|2726.6|2729.2|2723.2|16
1586262000000|2020-04-07 12:20:00|2731.9|2725.9|2733.2|2727.2|2735.2|2729.2|2731.2|2725.2|61
1586262300000|2020-04-07 12:25:00|2732.9|2726.9|2727.1|2721.1|2732.9|2726.9|2726.9|2720.9|44
1586262600000|2020-04-07 12:30:00|2727.9|2721.9|2726.9|2720.9|2727.9|2721.9|2726.4|2720.4|20
1586262900000|2020-04-07 12:35:00|2727.9|2721.9|2735.4|2729.4|2735.4|2729.4|2727.1|2721.1|107
1586263200000|2020-04-07 12:40:00|2735.7|2729.7|2734.4|2728.4|2735.7|2729.7|2734.1|2728.1|65
1586266200000|2020-04-07 13:30:00|2735.7|2729.7|2750.5|2744.5|2758.3|2752.3|2734.4|2728.4|3042
1586266500000|2020-04-07 13:35:00|2750.8|2744.8|2748.1|2742.1|2752.5|2746.5|2746.3|2740.3|428
1586266800000|2020-04-07 13:40:00|2747.5|2741.5|2756.7|2750.7|2765.7|2759.7|2747.1|2741.1|986
1586267100000|2020-04-07 13:45:00|2755.7|2749.7|2759.1|2753.1|2761.7|2755.7|2755.4|2749.4|423
1586267400000|2020-04-07 13:50:00|2759.9|2753.9|2763.8|2757.8|2765.4|2759.4|2755.6|2749.6|1077
1586267700000|2020-04-07 13:55:00|2764.1|2758.1|2765.1|2759.1|2769.5|2763.5|2761.5|2755.5|602
1586268000000|2020-04-07 14:00:00|2765.3|2759.3|2757.6|2751.6|2765.8|2759.8|2757.1|2751.1|590
1586268300000|2020-04-07 14:05:00|2757.8|2751.8|2761.2|2755.2|2762.4|2756.4|2757.1|2751.1|527
1586268600000|2020-04-07 14:10:00|2761.5|2755.5|2761.1|2755.1|2762.9|2756.9|2757.7|2751.7|298
1586268900000|2020-04-07 14:15:00|2761.7|2755.7|2766.7|2760.7|2768.7|2762.7|2759.9|2753.9|366
1586269200000|2020-04-07 14:20:00|2765.9|2759.9|2758.9|2752.9|2766.7|2760.7|2758.7|2752.7|411
1586269500000|2020-04-07 14:25:00|2759.2|2753.2|2760.7|2754.7|2761.7|2755.7|2758.1|2752.1|304
1586269800000|2020-04-07 14:30:00|2760.4|2754.4|2761.7|2755.7|2761.7|2755.7|2758.4|2752.4|236
1586270100000|2020-04-07 14:35:00|2761.2|2755.2|2753.9|2747.9|2761.7|2755.7|2753.9|2747.9|629
1586270400000|2020-04-07 14:40:00|2754.1|2748.1|2751.9|2745.9|2754.9|2748.9|2749.7|2743.7|627
1586270700000|2020-04-07 14:45:00|2752.9|2746.9|2753.9|2747.9|2757.9|2751.9|2752.7|2746.7|341
1586271000000|2020-04-07 14:50:00|2752.9|2746.9|2755.7|2749.7|2757.7|2751.7|2751.9|2745.9|328
1586271300000|2020-04-07 14:55:00|2755.9|2749.9|2754.7|2748.7|2758.9|2752.9|2750.7|2744.7|636
1586271600000|2020-04-07 15:00:00|2754.9|2748.9|2756.7|2750.7|2758.7|2752.7|2754.7|2748.7|292
1586271900000|2020-04-07 15:05:00|2757.5|2751.5|2755|2749|2757.7|2751.7|2755|2749|291
1586272200000|2020-04-07 15:10:00|2755.5|2749.5|2755.7|2749.7|2758.7|2752.7|2755.2|2749.2|388
1586272500000|2020-04-07 15:15:00|2756.7|2750.7|2760.5|2754.5|2761|2755|2756.7|2750.7|374
1586272800000|2020-04-07 15:20:00|2760.7|2754.7|2766|2760|2766.7|2760.7|2760.2|2754.2|692
1586273100000|2020-04-07 15:25:00|2765.7|2759.7|2764.8|2758.8|2765.8|2759.8|2761.7|2755.7|250
1586273400000|2020-04-07 15:30:00|2765|2759|2765.8|2759.8|2765.8|2759.8|2762.8|2756.8|278
1586273700000|2020-04-07 15:35:00|2766|2760|2768|2762|2768.5|2762.5|2765.8|2759.8|259
1586274000000|2020-04-07 15:40:00|2767.8|2761.8|2771.8|2765.8|2771.8|2765.8|2766.8|2760.8|286
1586274300000|2020-04-07 15:45:00|2771.3|2765.3|2769.5|2763.5|2772.8|2766.8|2767.8|2761.8|241
1586274600000|2020-04-07 15:50:00|2769.2|2763.2|2770|2764|2770.8|2764.8|2767.8|2761.8|527
1586274900000|2020-04-07 15:55:00|2769.5|2763.5|2772.8|2766.8|2773.8|2767.8|2769.2|2763.2|320
1586275200000|2020-04-07 16:00:00|2773|2767|2773.8|2767.8|2775.8|2769.8|2772.8|2766.8|496
1586275500000|2020-04-07 16:05:00|2774|2768|2784.8|2778.8|2784.8|2778.8|2772.8|2766.8|299
1586275800000|2020-04-07 16:10:00|2784.6|2778.6|2785.2|2779.2|2785.2|2779.2|2779.8|2773.8|302
1586276100000|2020-04-07 16:15:00|2786.2|2780.2|2781.8|2775.8|2786.8|2780.8|2781.8|2775.8|328
1586276400000|2020-04-07 16:20:00|2781.3|2775.3|2775|2769|2781.3|2775.3|2774.5|2768.5|349
1586276700000|2020-04-07 16:25:00|2775.8|2769.8|2773.8|2767.8|2775.8|2769.8|2772.8|2766.8|219
1586277000000|2020-04-07 16:30:00|2772.8|2766.8|2768.8|2762.8|2773.8|2767.8|2765.8|2759.8|257
1586277300000|2020-04-07 16:35:00|2769|2763|2770.8|2764.8|2773.8|2767.8|2766.3|2760.3|293
1586277600000|2020-04-07 16:40:00|2771|2765|2767.8|2761.8|2771.8|2765.8|2766.8|2760.8|146
1586277900000|2020-04-07 16:45:00|2767.2|2761.2|2768.8|2762.8|2769.8|2763.8|2765|2759|242
1586278200000|2020-04-07 16:50:00|2769|2763|2765|2759|2769.8|2763.8|2764.5|2758.5|154
1586278500000|2020-04-07 16:55:00|2764.8|2758.8|2765.2|2759.2|2768.8|2762.8|2764.8|2758.8|219
1586278800000|2020-04-07 17:00:00|2765.8|2759.8|2764.2|2758.2|2766|2760|2763|2757|236
1586279100000|2020-04-07 17:05:00|2764|2758|2763.2|2757.2|2765.5|2759.5|2763|2757|83
1586279400000|2020-04-07 17:10:00|2763.5|2757.5|2764|2758|2764|2758|2761.2|2755.2|118
1586279700000|2020-04-07 17:15:00|2763.2|2757.2|2760|2754|2763.2|2757.2|2759.7|2753.7|135
1586280000000|2020-04-07 17:20:00|2759.7|2753.7|2758|2752|2761.8|2755.8|2757.8|2751.8|208
1586280300000|2020-04-07 17:25:00|2758.5|2752.5|2761.8|2755.8|2762.2|2756.2|2757.2|2751.2|241
1586280600000|2020-04-07 17:30:00|2762|2756|2759.8|2753.8|2762.8|2756.8|2758.8|2752.8|176
1586280900000|2020-04-07 17:35:00|2759.3|2753.3|2759.8|2753.8|2760.2|2754.2|2757|2751|107
1586281200000|2020-04-07 17:40:00|2759.2|2753.2|2759.2|2753.2|2761|2755|2758|2752|102
1586281500000|2020-04-07 17:45:00|2758.8|2752.8|2759|2753|2761|2755|2757.5|2751.5|188
1586281800000|2020-04-07 17:50:00|2758.2|2752.2|2760|2754|2760.3|2754.3|2757.2|2751.2|356
1586282100000|2020-04-07 17:55:00|2760.3|2754.3|2764.5|2758.5|2764.8|2758.8|2760|2754|650
1586282400000|2020-04-07 18:00:00|2764.2|2758.2|2759.2|2753.2|2765|2759|2759|2753|405
1586282700000|2020-04-07 18:05:00|2759|2753|2759|2753|2760.2|2754.2|2756.8|2750.8|705
1586283000000|2020-04-07 18:10:00|2758.5|2752.5|2771.4|2765.4|2771.4|2765.4|2757|2751|2429
1586283300000|2020-04-07 18:15:00|2772.2|2766.2|2767.2|2761.2|2772.4|2766.4|2766.2|2760.2|736
1586304000000|2020-04-08 00:00:00|2765.6|2759.6|2761.9|2755.9|2774.1|2768.1|2758.6|2752.6|188
1586304300000|2020-04-08 00:05:00|2761.6|2755.6|2762.1|2756.1|2763.9|2757.9|2759.6|2753.6|36
1586304600000|2020-04-08 00:10:00|2761.6|2755.6|2759.3|2753.3|2761.6|2755.6|2758.1|2752.1|29
1586304900000|2020-04-08 00:15:00|2760.3|2754.3|2752.4|2746.4|2760.6|2754.6|2751.6|2745.6|97
1586305200000|2020-04-08 00:20:00|2753.6|2747.6|2754.9|2748.9|2755.4|2749.4|2751.4|2745.4|15
1586305500000|2020-04-08 00:25:00|2755.2|2749.2|2754.6|2748.6|2755.4|2749.4|2753.4|2747.4|16
1586305800000|2020-04-08 00:30:00|2753.6|2747.6|2746.1|2740.1|2753.6|2747.6|2745.6|2739.6|98
1586306100000|2020-04-08 00:35:00|2745.8|2739.8|2748.1|2742.1|2748.1|2742.1|2745.8|2739.8|11
1586306400000|2020-04-08 00:40:00|2748.3|2742.3|2750.1|2744.1|2750.6|2744.6|2747.9|2741.9|15
1586306700000|2020-04-08 00:45:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.6|2743.6|3
1586307000000|2020-04-08 00:50:00|2749.9|2743.9|2751.9|2745.9|2752.6|2746.6|2749.1|2743.1|20
1586307300000|2020-04-08 00:55:00|2752.6|2746.6|2756.3|2750.3|2756.8|2750.8|2751.6|2745.6|29
1586307600000|2020-04-08 01:00:00|2755.5|2749.5|2757.8|2751.8|2758.8|2752.8|2751.8|2745.8|174
1586307900000|2020-04-08 01:05:00|2758.6|2752.6|2761.1|2755.1|2762.8|2756.8|2758.3|2752.3|48
1586308200000|2020-04-08 01:10:00|2761.9|2755.9|2761.1|2755.1|2766.8|2760.8|2758.6|2752.6|92
1586308500000|2020-04-08 01:15:00|2760.8|2754.8|2765.6|2759.6|2766.8|2760.8|2760.8|2754.8|61
1586308800000|2020-04-08 01:20:00|2766.6|2760.6|2767.3|2761.3|2768.8|2762.8|2765.3|2759.3|19
1586309100000|2020-04-08 01:25:00|2767|2761|2767.3|2761.3|2769.8|2763.8|2766.8|2760.8|25
1586309400000|2020-04-08 01:30:00|2766.8|2760.8|2764.3|2758.3|2767.8|2761.8|2762.3|2756.3|15
1586309700000|2020-04-08 01:35:00|2764.6|2758.6|2761.8|2755.8|2766.8|2760.8|2761.8|2755.8|15
1586310000000|2020-04-08 01:40:00|2761.3|2755.3|2764.3|2758.3|2764.8|2758.8|2761.3|2755.3|11
1586310300000|2020-04-08 01:45:00|2764.6|2758.6|2757.8|2751.8|2764.8|2758.8|2757.6|2751.6|58
1586310600000|2020-04-08 01:50:00|2758.8|2752.8|2756.1|2750.1|2759.3|2753.3|2755.6|2749.6|25
1586310900000|2020-04-08 01:55:00|2755.8|2749.8|2754.6|2748.6|2756.1|2750.1|2752.8|2746.8|44
1586311200000|2020-04-08 02:00:00|2753.8|2747.8|2755.6|2749.6|2756.1|2750.1|2753.8|2747.8|34
1586311500000|2020-04-08 02:05:00|2755.8|2749.8|2751.6|2745.6|2756.6|2750.6|2751.6|2745.6|27
1586311800000|2020-04-08 02:10:00|2752.6|2746.6|2752.3|2746.3|2752.8|2746.8|2750.8|2744.8|39
1586312100000|2020-04-08 02:15:00|2752.6|2746.6|2751.8|2745.8|2752.6|2746.6|2750.8|2744.8|35
1586312400000|2020-04-08 02:20:00|2751.6|2745.6|2752.3|2746.3|2752.8|2746.8|2751.3|2745.3|43
1586312700000|2020-04-08 02:25:00|2752.6|2746.6|2751.6|2745.6|2752.6|2746.6|2750.8|2744.8|18
1586313000000|2020-04-08 02:30:00|2752.3|2746.3|2752.3|2746.3|2752.6|2746.6|2749.8|2743.8|74
1586313300000|2020-04-08 02:35:00|2752.6|2746.6|2751.6|2745.6|2752.8|2746.8|2751.3|2745.3|101
1586313600000|2020-04-08 02:40:00|2751.3|2745.3|2751.3|2745.3|2751.8|2745.8|2749.8|2743.8|27
1586313900000|2020-04-08 02:45:00|2751.8|2745.8|2753.6|2747.6|2753.6|2747.6|2751.1|2745.1|23
1586314200000|2020-04-08 02:50:00|2754.6|2748.6|2755.4|2749.4|2755.4|2749.4|2752.9|2746.9|28
1586314500000|2020-04-08 02:55:00|2757.1|2751.1|2754.1|2748.1|2757.4|2751.4|2753.8|2747.8|19
1586314800000|2020-04-08 03:00:00|2754.4|2748.4|2751.9|2745.9|2754.4|2748.4|2749.8|2743.8|35
1586315100000|2020-04-08 03:05:00|2751.6|2745.6|2754.1|2748.1|2755.6|2749.6|2750.1|2744.1|25
1586315400000|2020-04-08 03:10:00|2754.4|2748.4|2753.8|2747.8|2756.9|2750.9|2753.8|2747.8|20
1586315700000|2020-04-08 03:15:00|2752.6|2746.6|2754.6|2748.6|2755.6|2749.6|2752.3|2746.3|46
1586316000000|2020-04-08 03:20:00|2755.1|2749.1|2754.6|2748.6|2755.4|2749.4|2753.1|2747.1|21
1586316300000|2020-04-08 03:25:00|2755.1|2749.1|2756.6|2750.6|2757.1|2751.1|2754.6|2748.6|12
1586316600000|2020-04-08 03:30:00|2756.4|2750.4|2753.6|2747.6|2756.6|2750.6|2753.4|2747.4|22
1586316900000|2020-04-08 03:35:00|2753.9|2747.9|2756.6|2750.6|2757.6|2751.6|2753.9|2747.9|37
1586317200000|2020-04-08 03:40:00|2756.1|2750.1|2754.6|2748.6|2756.4|2750.4|2754.4|2748.4|24
1586317500000|2020-04-08 03:45:00|2756.6|2750.6|2756.6|2750.6|2757.1|2751.1|2756.6|2750.6|9
1586317800000|2020-04-08 03:50:00|2756.1|2750.1|2755.7|2749.7|2756.7|2750.7|2755.7|2749.7|2
1586318100000|2020-04-08 03:55:00|2756.2|2750.2|2757.4|2751.4|2757.7|2751.7|2756.2|2750.2|1
1586318400000|2020-04-08 04:00:00|2756.7|2750.7|2756.4|2750.4|2756.7|2750.7|2755.9|2749.9|6
1586318700000|2020-04-08 04:05:00|2756.7|2750.7|2755.2|2749.2|2756.7|2750.7|2754.7|2748.7|3
1586319000000|2020-04-08 04:10:00|2755.4|2749.4|2756.4|2750.4|2756.4|2750.4|2755.4|2749.4|1
1586319300000|2020-04-08 04:15:00|2757.4|2751.4|2760.7|2754.7|2760.7|2754.7|2757.4|2751.4|23
1586319600000|2020-04-08 04:20:00|2759.7|2753.7|2758.9|2752.9|2760.7|2754.7|2758.9|2752.9|16
1586319900000|2020-04-08 04:25:00|||||||||6
1586320200000|2020-04-08 04:30:00|2758.4|2752.4|2757.1|2751.1|2758.4|2752.4|2756.2|2750.2|13
1586320500000|2020-04-08 04:35:00|2756.7|2750.7|2757.2|2751.2|2757.7|2751.7|2756.7|2750.7|1
1586320800000|2020-04-08 04:40:00|2757.4|2751.4|2756.4|2750.4|2757.7|2751.7|2756.2|2750.2|3
1586321100000|2020-04-08 04:45:00|2756.7|2750.7|2757.4|2751.4|2757.4|2751.4|2756.7|2750.7|1
1586321400000|2020-04-08 04:50:00|2757.7|2751.7|2759.7|2753.7|2760.9|2754.9|2757.7|2751.7|28
1586321700000|2020-04-08 04:55:00|2759.9|2753.9|2758.4|2752.4|2760.4|2754.4|2757.9|2751.9|9
1586322000000|2020-04-08 05:00:00|2758.7|2752.7|2761.2|2755.2|2761.2|2755.2|2758.4|2752.4|14
1586322300000|2020-04-08 05:05:00|2761.4|2755.4|2764.7|2758.7|2764.7|2758.7|2760.9|2754.9|12
1586322600000|2020-04-08 05:10:00|2765.4|2759.4|2771.5|2765.5|2771.5|2765.5|2764.7|2758.7|46
1586322900000|2020-04-08 05:15:00|2770.9|2764.9|2768.4|2762.4|2770.9|2764.9|2768.4|2762.4|14
1586323200000|2020-04-08 05:20:00|2768.7|2762.7|2765.7|2759.7|2769.2|2763.2|2765.7|2759.7|14
1586323500000|2020-04-08 05:25:00|2763.9|2757.9|2764.7|2758.7|2765.7|2759.7|2763.5|2757.5|55
1586323800000|2020-04-08 05:30:00|2764.2|2758.2|2765.7|2759.7|2768.3|2762.3|2762.7|2756.7|22
1586324100000|2020-04-08 05:35:00|2766|2760|2766.4|2760.4|2768.4|2762.4|2763.7|2757.7|57
1586324400000|2020-04-08 05:40:00|2765.7|2759.7|2763.7|2757.7|2766.4|2760.4|2762.9|2756.9|40
1586324700000|2020-04-08 05:45:00|2762.9|2756.9|2763.2|2757.2|2764.7|2758.7|2760.7|2754.7|60
1586325000000|2020-04-08 05:50:00|2763.5|2757.5|2759.4|2753.4|2763.7|2757.7|2758.9|2752.9|49
1586325300000|2020-04-08 05:55:00|2759.1|2753.1|2762.9|2756.9|2762.9|2756.9|2758.9|2752.9|45
1586325600000|2020-04-08 06:00:00|2762.4|2756.4|2755.9|2749.9|2763.4|2757.4|2755.9|2749.9|75
1586325900000|2020-04-08 06:05:00|2755.7|2749.7|2754.1|2748.1|2758.9|2752.9|2753.3|2747.3|185
1586326200000|2020-04-08 06:10:00|2753.8|2747.8|2755.1|2749.1|2755.4|2749.4|2753.3|2747.3|22
1586326500000|2020-04-08 06:15:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2753.3|2747.3|50
1586326800000|2020-04-08 06:20:00|2755.1|2749.1|2755.6|2749.6|2755.8|2749.8|2753.3|2747.3|23
1586327100000|2020-04-08 06:25:00|2756.1|2750.1|2752.3|2746.3|2756.1|2750.1|2752.3|2746.3|58
1586327400000|2020-04-08 06:30:00|2753.3|2747.3|2755.8|2749.8|2756.8|2750.8|2753.1|2747.1|21
1586327700000|2020-04-08 06:35:00|2756.1|2750.1|2753.8|2747.8|2756.1|2750.1|2752.6|2746.6|20
1586328000000|2020-04-08 06:40:00|2754.1|2748.1|2756.9|2750.9|2756.9|2750.9|2753.8|2747.8|21
1586328300000|2020-04-08 06:45:00|2758.1|2752.1|2763.1|2757.1|2763.9|2757.9|2757.9|2751.9|54
1586328600000|2020-04-08 06:50:00|2762.9|2756.9|2762.1|2756.1|2764.6|2758.6|2761.4|2755.4|44
1586328900000|2020-04-08 06:55:00|2761.9|2755.9|2760.4|2754.4|2764.1|2758.1|2760.4|2754.4|62
1586329200000|2020-04-08 07:00:00|2761.1|2755.1|2762.6|2756.6|2762.9|2756.9|2760.4|2754.4|32
1586329500000|2020-04-08 07:05:00|2762.4|2756.4|2762.9|2756.9|2767.9|2761.9|2762.1|2756.1|46
1586329800000|2020-04-08 07:10:00|2763.1|2757.1|2764.9|2758.9|2765.1|2759.1|2762.9|2756.9|11
1586330100000|2020-04-08 07:15:00|2764.7|2758.7|2760.9|2754.9|2764.9|2758.9|2760.4|2754.4|16
1586330400000|2020-04-08 07:20:00|2761.2|2755.2|2761.9|2755.9|2762.2|2756.2|2758.4|2752.4|16
1586330700000|2020-04-08 07:25:00|2761.4|2755.4|2761.9|2755.9|2766.2|2760.2|2760.4|2754.4|62
1586331000000|2020-04-08 07:30:00|2761.6|2755.6|2759.2|2753.2|2761.9|2755.9|2756.7|2750.7|78
1586331300000|2020-04-08 07:35:00|2758.6|2752.6|2766.2|2760.2|2766.2|2760.2|2758.2|2752.2|37
1586331600000|2020-04-08 07:40:00|2766.4|2760.4|2766.2|2760.2|2768.4|2762.4|2762.9|2756.9|118
1586331900000|2020-04-08 07:45:00|2765.9|2759.9|2763.5|2757.5|2766.7|2760.7|2763.2|2757.2|52
1586332200000|2020-04-08 07:50:00|2763.7|2757.7|2764.2|2758.2|2764.7|2758.7|2763.2|2757.2|23
1586332500000|2020-04-08 07:55:00|2763.2|2757.2|2761|2755|2763.5|2757.5|2758.5|2752.5|40
1586332800000|2020-04-08 08:00:00|2760.7|2754.7|2758.7|2752.7|2760.7|2754.7|2757.2|2751.2|50
1586333100000|2020-04-08 08:05:00|2759|2753|2762.2|2756.2|2763.2|2757.2|2758.7|2752.7|19
1586333400000|2020-04-08 08:10:00|2761.7|2755.7|2761.5|2755.5|2763.7|2757.7|2760.7|2754.7|7
1586333700000|2020-04-08 08:15:00|2761.7|2755.7|2762.2|2756.2|2762.7|2756.7|2760.2|2754.2|22
1586334000000|2020-04-08 08:20:00|2761.7|2755.7|2765.2|2759.2|2766.2|2760.2|2761.7|2755.7|75
1586334300000|2020-04-08 08:25:00|2765.6|2759.6|2764.4|2758.4|2766.2|2760.2|2764.4|2758.4|52
1586334600000|2020-04-08 08:30:00|2764.2|2758.2|2759.2|2753.2|2764.2|2758.2|2758.2|2752.2|55
1586334900000|2020-04-08 08:35:00|2759.4|2753.4|2762.2|2756.2|2764.2|2758.2|2759.2|2753.2|51
1586335200000|2020-04-08 08:40:00|2760.9|2754.9|2762|2756|2763.7|2757.7|2760.4|2754.4|112
1586335500000|2020-04-08 08:45:00|2762.2|2756.2|2761.2|2755.2|2762.2|2756.2|2760.4|2754.4|77
1586335800000|2020-04-08 08:50:00|2761.4|2755.4|2760.9|2754.9|2762.2|2756.2|2760.4|2754.4|22
1586336100000|2020-04-08 08:55:00|2760.4|2754.4|2757.2|2751.2|2760.9|2754.9|2757.2|2751.2|87
1586336400000|2020-04-08 09:00:00|2757|2751|2756.7|2750.7|2757|2751|2753.4|2747.4|38
1586336700000|2020-04-08 09:05:00|2757|2751|2753.4|2747.4|2757.2|2751.2|2753.4|2747.4|17
1586337000000|2020-04-08 09:10:00|2754.2|2748.2|2756.2|2750.2|2756.4|2750.4|2754.2|2748.2|17
1586337300000|2020-04-08 09:15:00|2755.2|2749.2|2756.2|2750.2|2756.2|2750.2|2755.2|2749.2|11
1586337600000|2020-04-08 09:20:00|2756.5|2750.5|2758.5|2752.5|2758.5|2752.5|2755.2|2749.2|1656
1586337900000|2020-04-08 09:25:00|2759.3|2753.3|2758.8|2752.8|2759.8|2753.8|2757.8|2751.8|27
1586338200000|2020-04-08 09:30:00|2759|2753|2756.8|2750.8|2759.6|2753.6|2755.6|2749.6|27
1586338500000|2020-04-08 09:35:00|2756.6|2750.6|2754.6|2748.6|2756.8|2750.8|2754.6|2748.6|23
1586338800000|2020-04-08 09:40:00|2754.8|2748.8|2755.6|2749.6|2756.8|2750.8|2754.3|2748.3|28
1586339100000|2020-04-08 09:45:00|2755.1|2749.1|2752.8|2746.8|2756.8|2750.8|2752.8|2746.8|46
1586339400000|2020-04-08 09:50:00|2753|2747|2752.1|2746.1|2753|2747|2750.8|2744.8|20
1586339700000|2020-04-08 09:55:00|2752.4|2746.4|2755.1|2749.1|2755.4|2749.4|2752.4|2746.4|42
1586340000000|2020-04-08 10:00:00|2755.6|2749.6|2757.8|2751.8|2757.8|2751.8|2755.6|2749.6|34
1586340300000|2020-04-08 10:05:00|2758|2752|2756.1|2750.1|2758.8|2752.8|2756.1|2750.1|26
1586340600000|2020-04-08 10:10:00|2756.3|2750.3|2752.6|2746.6|2756.6|2750.6|2750.6|2744.6|58
1586340900000|2020-04-08 10:15:00|2753.1|2747.1|2754.6|2748.6|2755.1|2749.1|2753.1|2747.1|6
1586341200000|2020-04-08 10:20:00|2755.1|2749.1|2756.6|2750.6|2757.1|2751.1|2754.6|2748.6|19
1586341500000|2020-04-08 10:25:00|2755.8|2749.8|2755.8|2749.8|2757.6|2751.6|2755.6|2749.6|21
1586341800000|2020-04-08 10:30:00|2756.1|2750.1|2758.1|2752.1|2758.8|2752.8|2755.8|2749.8|41
1586342100000|2020-04-08 10:35:00|2758.6|2752.6|2758.1|2752.1|2758.8|2752.8|2757.1|2751.1|20
1586342400000|2020-04-08 10:40:00|2757.8|2751.8|2756.1|2750.1|2758.8|2752.8|2755.6|2749.6|14
1586342700000|2020-04-08 10:45:00|2756.6|2750.6|2756.6|2750.6|2757.6|2751.6|2756.6|2750.6|5
1586343000000|2020-04-08 10:50:00|2755.6|2749.6|2757.6|2751.6|2758.1|2752.1|2755.6|2749.6|15
1586343300000|2020-04-08 10:55:00|2758.1|2752.1|2758.6|2752.6|2759.1|2753.1|2756.6|2750.6|9
1586343600000|2020-04-08 11:00:00|2758.1|2752.1|2758.6|2752.6|2759.6|2753.6|2758.1|2752.1|4
1586343900000|2020-04-08 11:05:00|2758.8|2752.8|2758.6|2752.6|2759.6|2753.6|2758.6|2752.6|3
1586344200000|2020-04-08 11:10:00|2758.8|2752.8|2759.3|2753.3|2759.6|2753.6|2758.6|2752.6|7
1586344500000|2020-04-08 11:15:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2757.6|2751.6|18
1586344800000|2020-04-08 11:20:00|2759.8|2753.8|2759.1|2753.1|2759.8|2753.8|2758.6|2752.6|7
1586345100000|2020-04-08 11:25:00|2759.6|2753.6|2756.6|2750.6|2759.6|2753.6|2756.6|2750.6|13
1586345400000|2020-04-08 11:30:00|2757.3|2751.3|2756.1|2750.1|2757.3|2751.3|2755.6|2749.6|4
1586345700000|2020-04-08 11:35:00|2756.6|2750.6|2756.1|2750.1|2757.8|2751.8|2754.6|2748.6|459
1586346000000|2020-04-08 11:40:00|2756.6|2750.6|2753.6|2747.6|2756.6|2750.6|2753.6|2747.6|31
1586346300000|2020-04-08 11:45:00|2753.9|2747.9|2753.6|2747.6|2754.6|2748.6|2749.8|2743.8|53
1586346600000|2020-04-08 11:50:00|2753.4|2747.4|2753.1|2747.1|2755.6|2749.6|2752.6|2746.6|44
1586346900000|2020-04-08 11:55:00|2753.4|2747.4|2756.6|2750.6|2756.6|2750.6|2753.1|2747.1|85
1586347200000|2020-04-08 12:00:00|2755.8|2749.8|2757.1|2751.1|2757.8|2751.8|2755.6|2749.6|34
1586347500000|2020-04-08 12:05:00|2757.6|2751.6|2757.6|2751.6|2758|2752|2756.8|2750.8|21
1586347800000|2020-04-08 12:10:00|2757.8|2751.8|2751.6|2745.6|2757.8|2751.8|2751.6|2745.6|81
1586348100000|2020-04-08 12:15:00|2751.4|2745.4|2752.3|2746.3|2752.6|2746.6|2750.8|2744.8|39
1586348400000|2020-04-08 12:20:00|2752.1|2746.1|2752.1|2746.1|2753.6|2747.6|2751.8|2745.8|17
1586348700000|2020-04-08 12:25:00|2752.4|2746.4|2754.1|2748.1|2754.3|2748.3|2751.6|2745.6|40
1586349000000|2020-04-08 12:30:00|2754.6|2748.6|2753.6|2747.6|2754.6|2748.6|2751.8|2745.8|36
1586349300000|2020-04-08 12:35:00|2753.1|2747.1|2752.1|2746.1|2753.6|2747.6|2751.1|2745.1|20
1586349600000|2020-04-08 12:40:00|2751.8|2745.8|2757.9|2751.9|2757.9|2751.9|2751.3|2745.3|40
1586352600000|2020-04-08 13:30:00|2755.9|2749.9|2762.7|2756.7|2763.1|2757.1|2749.1|2743.1|1291
1586352900000|2020-04-08 13:35:00|2762.4|2756.4|2761.1|2755.1|2762.9|2756.9|2754.1|2748.1|267
1586353200000|2020-04-08 13:40:00|2761.4|2755.4|2763.1|2757.1|2766.7|2760.7|2760.9|2754.9|324
1586353500000|2020-04-08 13:45:00|2764.1|2758.1|2757.7|2751.7|2764.1|2758.1|2754.7|2748.7|338
1586353800000|2020-04-08 13:50:00|2758.9|2752.9|2757.1|2751.1|2760.9|2754.9|2754.1|2748.1|326
1586354100000|2020-04-08 13:55:00|2756.9|2750.9|2757.6|2751.6|2760.1|2754.1|2755.1|2749.1|252
1586354400000|2020-04-08 14:00:00|2757.9|2751.9|2756.1|2750.1|2758.6|2752.6|2754.1|2748.1|225
1586354700000|2020-04-08 14:05:00|2757.1|2751.1|2757.1|2751.1|2758.1|2752.1|2754.1|2748.1|130
1586355000000|2020-04-08 14:10:00|2758.1|2752.1|2755.1|2749.1|2759.1|2753.1|2755.1|2749.1|129
1586355300000|2020-04-08 14:15:00|2755.9|2749.9|2755.9|2749.9|2757.1|2751.1|2754.1|2748.1|342
1586355600000|2020-04-08 14:20:00|2756.1|2750.1|2754.4|2748.4|2758.1|2752.1|2754.1|2748.1|144
1586355900000|2020-04-08 14:25:00|2754.1|2748.1|2758.5|2752.5|2761.1|2755.1|2754.1|2748.1|1981
1586356200000|2020-04-08 14:30:00|2757.8|2751.8|2746.1|2740.1|2758.3|2752.3|2744.1|2738.1|323
1586356500000|2020-04-08 14:35:00|2746.3|2740.3|2747.3|2741.3|2749.3|2743.3|2745.5|2739.5|795
1586356800000|2020-04-08 14:40:00|2747.8|2741.8|2739.3|2733.3|2748.1|2742.1|2738.3|2732.3|304
1586357100000|2020-04-08 14:45:00|2739.1|2733.1|2739.6|2733.6|2741.1|2735.1|2736.8|2730.8|743
1586357400000|2020-04-08 14:50:00|2740.6|2734.6|2734.1|2728.1|2744.3|2738.3|2731.3|2725.3|2674
1586357700000|2020-04-08 14:55:00|2733.9|2727.9|2726.3|2720.3|2734.7|2728.7|2724.5|2718.5|891
1586358000000|2020-04-08 15:00:00|2726.1|2720.1|2728.3|2722.3|2729.5|2723.5|2724.5|2718.5|236
1586358300000|2020-04-08 15:05:00|2728.8|2722.8|2733.3|2727.3|2735.5|2729.5|2728.3|2722.3|201
1586358600000|2020-04-08 15:10:00|2733.5|2727.5|2736.1|2730.1|2738.9|2732.9|2733.3|2727.3|237
1586358900000|2020-04-08 15:15:00|2737.1|2731.1|2736.3|2730.3|2739.1|2733.1|2734.6|2728.6|267
1586359200000|2020-04-08 15:20:00|2736.6|2730.6|2737.3|2731.3|2739.6|2733.6|2735.6|2729.6|277
1586359500000|2020-04-08 15:25:00|2738.1|2732.1|2738.1|2732.1|2742.3|2736.3|2737.8|2731.8|215
1586359800000|2020-04-08 15:30:00|2739.1|2733.1|2735.6|2729.6|2739.1|2733.1|2731.6|2725.6|468
1586360100000|2020-04-08 15:35:00|2735.8|2729.8|2733.3|2727.3|2738.6|2732.6|2733.3|2727.3|190
1586360400000|2020-04-08 15:40:00|2733.8|2727.8|2730.3|2724.3|2734.1|2728.1|2728.6|2722.6|279
1586360700000|2020-04-08 15:45:00|2730.6|2724.6|2730.3|2724.3|2731.8|2725.8|2728.6|2722.6|145
1586361000000|2020-04-08 15:50:00|2730.6|2724.6|2733.9|2727.9|2734.9|2728.9|2730.1|2724.1|176
1586361300000|2020-04-08 15:55:00|2734.1|2728.1|2727.9|2721.9|2734.1|2728.1|2726.9|2720.9|605
1586361600000|2020-04-08 16:00:00|2727.4|2721.4|2729.6|2723.6|2730.1|2724.1|2727.4|2721.4|319
1586361900000|2020-04-08 16:05:00|2729.4|2723.4|2730.4|2724.4|2731.1|2725.1|2728.4|2722.4|188
1586362200000|2020-04-08 16:10:00|2731.1|2725.1|2730.1|2724.1|2731.1|2725.1|2726.6|2720.6|255
1586362500000|2020-04-08 16:15:00|2729.6|2723.6|2731.4|2725.4|2731.4|2725.4|2729.4|2723.4|81
1586362800000|2020-04-08 16:20:00|2731.1|2725.1|2736.4|2730.4|2737.6|2731.6|2731.1|2725.1|336
1586363100000|2020-04-08 16:25:00|2735.9|2729.9|2738.4|2732.4|2739.4|2733.4|2733.4|2727.4|202
1586363400000|2020-04-08 16:30:00|2738.6|2732.6|2741.2|2735.2|2741.4|2735.4|2737.7|2731.7|247
1586363700000|2020-04-08 16:35:00|2740.6|2734.6|2742.7|2736.7|2743.6|2737.6|2739.2|2733.2|206
1586364000000|2020-04-08 16:40:00|2742.4|2736.4|2742.4|2736.4|2745.6|2739.6|2741.6|2735.6|315
1586364300000|2020-04-08 16:45:00|2742.6|2736.6|2748.2|2742.2|2748.2|2742.2|2741.2|2735.2|288
1586364600000|2020-04-08 16:50:00|2748.4|2742.4|2741.6|2735.6|2749.4|2743.4|2741.6|2735.6|228
1586364900000|2020-04-08 16:55:00|2741.4|2735.4|2743.1|2737.1|2744.4|2738.4|2740.6|2734.6|78
1586365200000|2020-04-08 17:00:00|2743.4|2737.4|2743.6|2737.6|2744.4|2738.4|2740.6|2734.6|214
1586365500000|2020-04-08 17:05:00|2742.6|2736.6|2740.4|2734.4|2742.6|2736.6|2739.2|2733.2|113
1586365800000|2020-04-08 17:10:00|2741.4|2735.4|2738.6|2732.6|2741.4|2735.4|2738.6|2732.6|96
1586366100000|2020-04-08 17:15:00|2739.2|2733.2|2737.2|2731.2|2741.2|2735.2|2735.9|2729.9|163
1586366400000|2020-04-08 17:20:00|2736.6|2730.6|2738.2|2732.2|2738.2|2732.2|2736.4|2730.4|66
1586366700000|2020-04-08 17:25:00|2737.9|2731.9|2738.4|2732.4|2739|2733|2737.4|2731.4|152
1586367000000|2020-04-08 17:30:00|2738.2|2732.2|2736.7|2730.7|2738.2|2732.2|2735.2|2729.2|139
1586367300000|2020-04-08 17:35:00|2737.2|2731.2|2740.4|2734.4|2740.9|2734.9|2735.2|2729.2|244
1586367600000|2020-04-08 17:40:00|2739.9|2733.9|2737.4|2731.4|2740.4|2734.4|2734.4|2728.4|288
1586367900000|2020-04-08 17:45:00|2736.9|2730.9|2734.7|2728.7|2737.4|2731.4|2733.4|2727.4|152
1586368200000|2020-04-08 17:50:00|2735|2729|2730.9|2724.9|2735.2|2729.2|2730.9|2724.9|166
1586368500000|2020-04-08 17:55:00|2730.7|2724.7|2728.4|2722.4|2731.4|2725.4|2726.6|2720.6|319
1586368800000|2020-04-08 18:00:00|2728.2|2722.2|2733.4|2727.4|2734.4|2728.4|2728.2|2722.2|448
1586369100000|2020-04-08 18:05:00|2733.2|2727.2|2735.4|2729.4|2736.4|2730.4|2731.4|2725.4|374
1586369400000|2020-04-08 18:10:00|2735.7|2729.7|2737.6|2731.6|2737.6|2731.6|2733.2|2727.2|3260
1586369700000|2020-04-08 18:15:00|2736.6|2730.6|2740.7|2734.7|2744.6|2738.6|2734.6|2728.6|590
1586390400000|2020-04-09 00:00:00|2743.5|2737.5|2740.7|2734.7|2743.5|2737.5|2737.3|2731.3|610
1586390700000|2020-04-09 00:05:00|2740.5|2734.5|2740|2734|2742|2736|2739.8|2733.8|52
1586391000000|2020-04-09 00:10:00|2740.3|2734.3|2739.5|2733.5|2741|2735|2738.8|2732.8|35
1586391300000|2020-04-09 00:15:00|2739.3|2733.3|2740.2|2734.2|2741|2735|2739.3|2733.3|8
1586391600000|2020-04-09 00:20:00|2740.8|2734.8|2740|2734|2741|2735|2740|2734|6
1586391900000|2020-04-09 00:25:00|2739.8|2733.8|2741|2735|2741.2|2735.2|2739|2733|32
1586392200000|2020-04-09 00:30:00|2740.3|2734.3|2737.8|2731.8|2740.3|2734.3|2737|2731|35
1586392500000|2020-04-09 00:35:00|2738.3|2732.3|2739|2733|2740|2734|2737.5|2731.5|21
1586392800000|2020-04-09 00:40:00|2738.3|2732.3|2738.8|2732.8|2738.8|2732.8|2738|2732|12
1586393100000|2020-04-09 00:45:00|2738|2732|2738.3|2732.3|2738.8|2732.8|2738|2732|8
1586393400000|2020-04-09 00:50:00|2738|2732|2739.3|2733.3|2740|2734|2738|2732|9
1586393700000|2020-04-09 00:55:00|2739|2733|2736.3|2730.3|2739|2733|2734.3|2728.3|81
1586394000000|2020-04-09 01:00:00|2736.8|2730.8|2756|2750|2756.7|2750.7|2736.8|2730.8|223
1586394300000|2020-04-09 01:05:00|2755.5|2749.5|2756.7|2750.7|2760.8|2754.8|2753|2747|136
1586394600000|2020-04-09 01:10:00|2756.4|2750.4|2756.2|2750.2|2759|2753|2756|2750|70
1586394900000|2020-04-09 01:15:00|2756|2750|2755.2|2749.2|2758.2|2752.2|2755.2|2749.2|93
1586395200000|2020-04-09 01:20:00|2756.2|2750.2|2751.5|2745.5|2759|2753|2750.5|2744.5|137
1586395500000|2020-04-09 01:25:00|2751.2|2745.2|2755|2749|2755|2749|2748.2|2742.2|73
1586395800000|2020-04-09 01:30:00|2754.8|2748.8|2756|2750|2756.2|2750.2|2753.2|2747.2|63
1586396100000|2020-04-09 01:35:00|2756.2|2750.2|2755.7|2749.7|2759|2753|2755.2|2749.2|56
1586396400000|2020-04-09 01:40:00|2756|2750|2756|2750|2757.2|2751.2|2754.2|2748.2|97
1586396700000|2020-04-09 01:45:00|2757|2751|2759.2|2753.2|2759.2|2753.2|2756|2750|23
1586397000000|2020-04-09 01:50:00|2758.7|2752.7|2759|2753|2761.2|2755.2|2758.2|2752.2|24
1586397300000|2020-04-09 01:55:00|2758.8|2752.8|2756.2|2750.2|2759|2753|2755.8|2749.8|9
1586397600000|2020-04-09 02:00:00|2756|2750|2759|2753|2759.2|2753.2|2756|2750|20
1586397900000|2020-04-09 02:05:00|2759.2|2753.2|2765|2759|2765.5|2759.5|2759|2753|124
1586398200000|2020-04-09 02:10:00|2765.5|2759.5|2769.5|2763.5|2770.2|2764.2|2765|2759|100
1586398500000|2020-04-09 02:15:00|2769|2763|2770.7|2764.7|2772|2766|2769|2763|86
1586398800000|2020-04-09 02:20:00|2769.7|2763.7|2767|2761|2769.7|2763.7|2764|2758|182
1586399100000|2020-04-09 02:25:00|2766.8|2760.8|2765.8|2759.8|2766.8|2760.8|2765|2759|12
1586399400000|2020-04-09 02:30:00|2766|2760|2772|2766|2772.8|2766.8|2765|2759|125
1586399700000|2020-04-09 02:35:00|2772.5|2766.5|2775.5|2769.5|2776|2770|2771|2765|108
1586400000000|2020-04-09 02:40:00|2777|2771|2773.5|2767.5|2777.5|2771.5|2772.5|2766.5|126
1586400300000|2020-04-09 02:45:00|2773.3|2767.3|2772|2766|2773.8|2767.8|2769.8|2763.8|33
1586400600000|2020-04-09 02:50:00|2772.3|2766.3|2775.8|2769.8|2777.3|2771.3|2772|2766|62
1586400900000|2020-04-09 02:55:00|2776.8|2770.8|2778|2772|2780.3|2774.3|2776|2770|41
1586401200000|2020-04-09 03:00:00|2778.3|2772.3|2782|2776|2783|2777|2778.3|2772.3|128
1586401500000|2020-04-09 03:05:00|2781.8|2775.8|2776.1|2770.1|2782|2776|2775.1|2769.1|50
1586401800000|2020-04-09 03:10:00|2775.8|2769.8|2778.3|2772.3|2778.8|2772.8|2773.3|2767.3|40
1586402100000|2020-04-09 03:15:00|2778.1|2772.1|2772.6|2766.6|2778.3|2772.3|2771.1|2765.1|52
1586402400000|2020-04-09 03:20:00|2772.3|2766.3|2777.1|2771.1|2777.1|2771.1|2772.1|2766.1|38
1586402700000|2020-04-09 03:25:00|2776.8|2770.8|2776.1|2770.1|2777.1|2771.1|2774.3|2768.3|18
1586403000000|2020-04-09 03:30:00|2776.3|2770.3|2776.1|2770.1|2776.8|2770.8|2776.1|2770.1|5
1586403300000|2020-04-09 03:35:00|2776.3|2770.3|2777.8|2771.8|2778.1|2772.1|2776.1|2770.1|15
1586403600000|2020-04-09 03:40:00|2777.3|2771.3|2777.6|2771.6|2777.8|2771.8|2777.3|2771.3|5
1586403900000|2020-04-09 03:45:00|2778|2772|2777.6|2771.6|2778.3|2772.3|2777.3|2771.3|4
1586404200000|2020-04-09 03:50:00|2777.3|2771.3|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|10
1586404500000|2020-04-09 03:55:00|2778.3|2772.3|2777.3|2771.3|2778.3|2772.3|2777.3|2771.3|8
1586404800000|2020-04-09 04:00:00|2775.6|2769.6|2776.8|2770.8|2776.8|2770.8|2775.4|2769.4|2
1586405100000|2020-04-09 04:05:00|2776.5|2770.5|2773.6|2767.6|2776.5|2770.5|2773.6|2767.6|4
1586405400000|2020-04-09 04:10:00|2772.3|2766.3|2770.6|2764.6|2772.3|2766.3|2770.4|2764.4|22
1586405700000|2020-04-09 04:15:00|2770.4|2764.4|2771.1|2765.1|2771.1|2765.1|2769.1|2763.1|21
1586406000000|2020-04-09 04:20:00|2771.3|2765.3|2770.8|2764.8|2772.4|2766.4|2770.4|2764.4|7
1586406300000|2020-04-09 04:25:00|2770.6|2764.6|2770.8|2764.8|2772.1|2766.1|2770.1|2764.1|5
1586406600000|2020-04-09 04:30:00|2770.6|2764.6|2770.6|2764.6|2770.9|2764.9|2768.4|2762.4|26
1586406900000|2020-04-09 04:35:00|2770.9|2764.9|2771.8|2765.8|2771.8|2765.8|2770.1|2764.1|5
1586407200000|2020-04-09 04:40:00|2771.6|2765.6|2773.3|2767.3|2774.9|2768.9|2771.3|2765.3|13
1586407500000|2020-04-09 04:45:00|2772.8|2766.8|2772.1|2766.1|2773.1|2767.1|2772.1|2766.1|4
1586407800000|2020-04-09 04:50:00|2771.8|2765.8|2771.8|2765.8|2772.3|2766.3|2771.6|2765.6|3
1586408100000|2020-04-09 04:55:00|2772.1|2766.1|2772.1|2766.1|2772.3|2766.3|2771.6|2765.6|0
1586408400000|2020-04-09 05:00:00|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770.6|2764.6|4
1586408700000|2020-04-09 05:05:00|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|7
1586409000000|2020-04-09 05:10:00|2770.3|2764.3|2769.8|2763.8|2771.3|2765.3|2769.3|2763.3|10
1586409300000|2020-04-09 05:15:00|2769.6|2763.6|2769.8|2763.8|2769.8|2763.8|2769.6|2763.6|0
1586409600000|2020-04-09 05:20:00|2770.1|2764.1|2770.3|2764.3|2770.3|2764.3|2769.3|2763.3|6
1586409900000|2020-04-09 05:25:00|2770.6|2764.6|2773.8|2767.8|2773.8|2767.8|2770.6|2764.6|8
1586410200000|2020-04-09 05:30:00|2774.1|2768.1|2777.8|2771.8|2778.1|2772.1|2773.8|2767.8|40
1586410500000|2020-04-09 05:35:00|2778.1|2772.1|2785.9|2779.9|2786.1|2780.1|2777.3|2771.3|95
1586410800000|2020-04-09 05:40:00|2785.6|2779.6|2788.1|2782.1|2792.9|2786.9|2785.6|2779.6|264
1586411100000|2020-04-09 05:45:00|2788.4|2782.4|2789.1|2783.1|2790.1|2784.1|2787.1|2781.1|60
1586411400000|2020-04-09 05:50:00|2787.6|2781.6|2790.9|2784.9|2790.9|2784.9|2785.9|2779.9|75
1586411700000|2020-04-09 05:55:00|2790.4|2784.4|2790.9|2784.9|2792.3|2786.3|2790.1|2784.1|57
1586412000000|2020-04-09 06:00:00|2791.1|2785.1|2787.6|2781.6|2791.1|2785.1|2785.9|2779.9|42
1586412300000|2020-04-09 06:05:00|2787.4|2781.4|2787.6|2781.6|2789.1|2783.1|2786.1|2780.1|9
1586412600000|2020-04-09 06:10:00|2787.9|2781.9|2787.9|2781.9|2789.4|2783.4|2786.1|2780.1|13
1586412900000|2020-04-09 06:15:00|2788.1|2782.1|2788.9|2782.9|2790.4|2784.4|2785.1|2779.1|50
1586413200000|2020-04-09 06:20:00|2787.9|2781.9|2785.1|2779.1|2788.9|2782.9|2784.1|2778.1|19
1586413500000|2020-04-09 06:25:00|2784.1|2778.1|2788.9|2782.9|2789.6|2783.6|2784.1|2778.1|22
1586413800000|2020-04-09 06:30:00|2789.4|2783.4|2790.1|2784.1|2790.1|2784.1|2786.4|2780.4|57
1586414100000|2020-04-09 06:35:00|2789.4|2783.4|2787.1|2781.1|2789.9|2783.9|2787.1|2781.1|52
1586414400000|2020-04-09 06:40:00|2786.9|2780.9|2787.6|2781.6|2787.9|2781.9|2786.9|2780.9|43
1586414700000|2020-04-09 06:45:00|2787.9|2781.9|2787.9|2781.9|2788.1|2782.1|2786.9|2780.9|76
1586415000000|2020-04-09 06:50:00|2787.6|2781.6|2786.4|2780.4|2787.9|2781.9|2786.4|2780.4|42
1586415300000|2020-04-09 06:55:00|2786.6|2780.6|2786.6|2780.6|2787.1|2781.1|2786.4|2780.4|68
1586415600000|2020-04-09 07:00:00|2786.4|2780.4|2783.9|2777.9|2787.9|2781.9|2782.9|2776.9|82
1586415900000|2020-04-09 07:05:00|2783.6|2777.6|2781.6|2775.6|2783.9|2777.9|2779.4|2773.4|273
1586416200000|2020-04-09 07:10:00|2781.9|2775.9|2780.9|2774.9|2782.9|2776.9|2780.4|2774.4|74
1586416500000|2020-04-09 07:15:00|2779.9|2773.9|2778.4|2772.4|2780.1|2774.1|2777.4|2771.4|102
1586416800000|2020-04-09 07:20:00|2778.2|2772.2|2777.4|2771.4|2778.4|2772.4|2776.4|2770.4|20
1586417100000|2020-04-09 07:25:00|2777.7|2771.7|2776.4|2770.4|2777.9|2771.9|2774.4|2768.4|84
1586417400000|2020-04-09 07:30:00|2776.2|2770.2|2777.2|2771.2|2777.4|2771.4|2775.7|2769.7|14
1586417700000|2020-04-09 07:35:00|2778.2|2772.2|2779.9|2773.9|2782.2|2776.2|2778.2|2772.2|25
1586418000000|2020-04-09 07:40:00|2779.7|2773.7|2776.2|2770.2|2779.9|2773.9|2776.2|2770.2|24
1586418300000|2020-04-09 07:45:00|2775.2|2769.2|2772.4|2766.4|2775.2|2769.2|2772.4|2766.4|98
1586418600000|2020-04-09 07:50:00|2772.1|2766.1|2771.9|2765.9|2773.9|2767.9|2770.9|2764.9|76
1586418900000|2020-04-09 07:55:00|2773.9|2767.9|2774.9|2768.9|2774.9|2768.9|2773.9|2767.9|37
1586419200000|2020-04-09 08:00:00|2776.2|2770.2|2774.4|2768.4|2776.9|2770.9|2773.4|2767.4|54
1586419500000|2020-04-09 08:05:00|2774.7|2768.7|2771.9|2765.9|2774.9|2768.9|2770.9|2764.9|72
1586419800000|2020-04-09 08:10:00|2772.2|2766.2|2774.2|2768.2|2774.2|2768.2|2771.5|2765.5|41
1586420100000|2020-04-09 08:15:00|2774.5|2768.5|2776|2770|2776.2|2770.2|2773.2|2767.2|37
1586420400000|2020-04-09 08:20:00|2775.2|2769.2|2776.2|2770.2|2778|2772|2774.2|2768.2|111
1586420700000|2020-04-09 08:25:00|2776|2770|2771.2|2765.2|2777|2771|2770.9|2764.9|132
1586421000000|2020-04-09 08:30:00|2770.9|2764.9|2772|2766|2772.2|2766.2|2770.6|2764.6|28
1586421300000|2020-04-09 08:35:00|2771.2|2765.2|2767.4|2761.4|2772|2766|2767.4|2761.4|63
1586421600000|2020-04-09 08:40:00|2767|2761|2768|2762|2768.5|2762.5|2765.7|2759.7|40
1586421900000|2020-04-09 08:45:00|2769.2|2763.2|2770.2|2764.2|2770.7|2764.7|2768.2|2762.2|47
1586422200000|2020-04-09 08:50:00|2769.4|2763.4|2771.7|2765.7|2771.7|2765.7|2769.4|2763.4|31
1586422500000|2020-04-09 08:55:00|2771.2|2765.2|2769|2763|2774|2768|2769|2763|79
1586422800000|2020-04-09 09:00:00|2768.2|2762.2|2761|2755|2769.5|2763.5|2761|2755|147
1586423100000|2020-04-09 09:05:00|2760.5|2754.5|2761.2|2755.2|2763|2757|2760.2|2754.2|94
1586423400000|2020-04-09 09:10:00|2761.5|2755.5|2760|2754|2762|2756|2758.4|2752.4|83
1586423700000|2020-04-09 09:15:00|2759|2753|2746.2|2740.2|2759|2753|2744.4|2738.4|575
1586424000000|2020-04-09 09:20:00|2746.4|2740.4|2748.2|2742.2|2750|2744|2740.4|2734.4|274
1586424300000|2020-04-09 09:25:00|2748.5|2742.5|2752.2|2746.2|2753|2747|2748.5|2742.5|127
1586424600000|2020-04-09 09:30:00|2752.5|2746.5|2752.5|2746.5|2754|2748|2752|2746|108
1586424900000|2020-04-09 09:35:00|2752.8|2746.8|2755|2749|2755|2749|2752|2746|46
1586425200000|2020-04-09 09:40:00|2754.2|2748.2|2755|2749|2757|2751|2754|2748|84
1586425500000|2020-04-09 09:45:00|2755.5|2749.5|2756.5|2750.5|2757|2751|2755|2749|58
1586425800000|2020-04-09 09:50:00|2756|2750|2756.5|2750.5|2757|2751|2755|2749|43
1586426100000|2020-04-09 09:55:00|2756.7|2750.7|2757.2|2751.2|2758|2752|2756.7|2750.7|48
1586426400000|2020-04-09 10:00:00|2757.5|2751.5|2755.5|2749.5|2758|2752|2755.2|2749.2|112
1586426700000|2020-04-09 10:05:00|2755.2|2749.2|2756.5|2750.5|2757.2|2751.2|2755.2|2749.2|26
1586427000000|2020-04-09 10:10:00|2756.8|2750.8|2756.2|2750.2|2757.7|2751.7|2755.2|2749.2|50
1586427300000|2020-04-09 10:15:00|2756.4|2750.4|2755.9|2749.9|2756.4|2750.4|2755.2|2749.2|35
1586427600000|2020-04-09 10:20:00|2756.2|2750.2|2755.5|2749.5|2756.2|2750.2|2755.2|2749.2|13
1586427900000|2020-04-09 10:25:00|2755.2|2749.2|2756.2|2750.2|2756.2|2750.2|2755.2|2749.2|12
1586428200000|2020-04-09 10:30:00|2756|2750|2755.7|2749.7|2757|2751|2755.4|2749.4|19
1586428500000|2020-04-09 10:35:00|2756.2|2750.2|2758|2752|2758|2752|2755.9|2749.9|21
1586428800000|2020-04-09 10:40:00|2757.7|2751.7|2758|2752|2758|2752|2757.2|2751.2|34
1586429100000|2020-04-09 10:45:00|2757.2|2751.2|2756.5|2750.5|2758|2752|2755.5|2749.5|19
1586429400000|2020-04-09 10:50:00|2756.2|2750.2|2754.7|2748.7|2756.2|2750.2|2754.5|2748.5|39
1586429700000|2020-04-09 10:55:00|2755|2749|2757.2|2751.2|2757.2|2751.2|2755|2749|10
1586430000000|2020-04-09 11:00:00|2757.5|2751.5|2757|2751|2757.5|2751.5|2756|2750|6
1586430300000|2020-04-09 11:05:00|2757.2|2751.2|2758|2752|2758|2752|2757|2751|820
1586430600000|2020-04-09 11:10:00|2758.2|2752.2|2757.3|2751.3|2758.5|2752.5|2757|2751|95
1586430900000|2020-04-09 11:15:00|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.8|2750.8|6
1586431200000|2020-04-09 11:20:00|2756.6|2750.6|2748.2|2742.2|2756.8|2750.8|2747|2741|311
1586431500000|2020-04-09 11:25:00|2747.2|2741.2|2743.5|2737.5|2748.2|2742.2|2743.5|2737.5|82
1586431800000|2020-04-09 11:30:00|2743.7|2737.7|2745.5|2739.5|2745.5|2739.5|2742.5|2736.5|104
1586432100000|2020-04-09 11:35:00|2746.3|2740.3|2747|2741|2747.3|2741.3|2744|2738|52
1586432400000|2020-04-09 11:40:00|2746.5|2740.5|2750.3|2744.3|2750.3|2744.3|2745|2739|46
1586432700000|2020-04-09 11:45:00|2750|2744|2752.3|2746.3|2753.3|2747.3|2750|2744|55
1586433000000|2020-04-09 11:50:00|2752|2746|2752.8|2746.8|2753.3|2747.3|2752|2746|29
1586433300000|2020-04-09 11:55:00|2753|2747|2752.5|2746.5|2754.5|2748.5|2752.5|2746.5|16
1586433600000|2020-04-09 12:00:00|2751.5|2745.5|2742.3|2736.3|2751.5|2745.5|2741|2735|90
1586433900000|2020-04-09 12:05:00|2741.3|2735.3|2738.5|2732.5|2742.3|2736.3|2738.5|2732.5|131
1586434200000|2020-04-09 12:10:00|2739.3|2733.3|2740|2734|2740.3|2734.3|2738.5|2732.5|37
1586434500000|2020-04-09 12:15:00|2740.3|2734.3|2743.5|2737.5|2743.5|2737.5|2740.3|2734.3|103
1586434800000|2020-04-09 12:20:00|2744|2738|2746.3|2740.3|2748.3|2742.3|2744|2738|90
1586435100000|2020-04-09 12:25:00|2746.5|2740.5|2745.8|2739.8|2748|2742|2745.8|2739.8|12
1586435400000|2020-04-09 12:30:00|2746|2740|2750.1|2744.1|2751|2745|2745.3|2739.3|30
1586435700000|2020-04-09 12:35:00|2749.3|2743.3|2748.8|2742.8|2750.8|2744.8|2748.3|2742.3|32
1586436000000|2020-04-09 12:40:00|2748.6|2742.6|2746.5|2740.5|2749.8|2743.8|2744.3|2738.3|88
1586439000000|2020-04-09 13:30:00|2749.3|2743.3|2757.1|2751.1|2758.1|2752.1|2740.5|2734.5|1531
1586439300000|2020-04-09 13:35:00|2757.9|2751.9|2758.3|2752.3|2763.1|2757.1|2754.5|2748.5|1622
1586439600000|2020-04-09 13:40:00|2758.5|2752.5|2759.6|2753.6|2763.1|2757.1|2756.6|2750.6|989
1586439900000|2020-04-09 13:45:00|2759.9|2753.9|2760.1|2754.1|2760.9|2754.9|2757.1|2751.1|82
1586440200000|2020-04-09 13:50:00|2758.9|2752.9|2757.1|2751.1|2761.6|2755.6|2755.1|2749.1|682
1586440500000|2020-04-09 13:55:00|2756.1|2750.1|2754.9|2748.9|2758.1|2752.1|2753.1|2747.1|176
1586440800000|2020-04-09 14:00:00|2753.9|2747.9|2749.1|2743.1|2754.9|2748.9|2749.1|2743.1|133
1586441100000|2020-04-09 14:05:00|2750.1|2744.1|2750.1|2744.1|2754.1|2748.1|2749.1|2743.1|211
1586441400000|2020-04-09 14:10:00|2750.6|2744.6|2761.1|2755.1|2761.1|2755.1|2750.1|2744.1|437
1586441700000|2020-04-09 14:15:00|2761.6|2755.6|2758.6|2752.6|2762.1|2756.1|2758.1|2752.1|261
1586442000000|2020-04-09 14:20:00|2758.9|2752.9|2763.9|2757.9|2765.7|2759.7|2758.1|2752.1|351
1586442300000|2020-04-09 14:25:00|2764.1|2758.1|2770.4|2764.4|2771.7|2765.7|2760.4|2754.4|369
1586442600000|2020-04-09 14:30:00|2770.9|2764.9|2781.4|2775.4|2782.1|2776.1|2767.1|2761.1|445
1586442900000|2020-04-09 14:35:00|2781.1|2775.1|2768.1|2762.1|2781.7|2775.7|2767.4|2761.4|548
1586443200000|2020-04-09 14:40:00|2768.7|2762.7|2768.1|2762.1|2770.4|2764.4|2765.9|2759.9|250
1586443500000|2020-04-09 14:45:00|2767.1|2761.1|2768.6|2762.6|2770.6|2764.6|2765.1|2759.1|248
1586443800000|2020-04-09 14:50:00|2768.9|2762.9|2776.1|2770.1|2776.9|2770.9|2768.9|2762.9|302
1586444100000|2020-04-09 14:55:00|2775.9|2769.9|2772.1|2766.1|2777.4|2771.4|2769.1|2763.1|349
1586444400000|2020-04-09 15:00:00|2771.1|2765.1|2758.9|2752.9|2772.1|2766.1|2755.9|2749.9|540
1586444700000|2020-04-09 15:05:00|2757.8|2751.8|2763.9|2757.9|2766.1|2760.1|2755.9|2749.9|285
1586445000000|2020-04-09 15:10:00|2764.4|2758.4|2765.9|2759.9|2766.6|2760.6|2762.1|2756.1|163
1586445300000|2020-04-09 15:15:00|2765.1|2759.1|2766.1|2760.1|2771.1|2765.1|2763.9|2757.9|299
1586445600000|2020-04-09 15:20:00|2766.9|2760.9|2768.7|2762.7|2769.6|2763.6|2766.1|2760.1|94
1586445900000|2020-04-09 15:25:00|2768.4|2762.4|2776.4|2770.4|2776.9|2770.9|2768.1|2762.1|216
1586446200000|2020-04-09 15:30:00|2776.1|2770.1|2772.6|2766.6|2776.4|2770.4|2771.9|2765.9|264
1586446500000|2020-04-09 15:35:00|2772.9|2766.9|2767.1|2761.1|2773.9|2767.9|2766.7|2760.7|130
1586446800000|2020-04-09 15:40:00|2766.9|2760.9|2766.7|2760.7|2767.7|2761.7|2763.7|2757.7|264
1586447100000|2020-04-09 15:45:00|2766.4|2760.4|2764.1|2758.1|2766.4|2760.4|2763.1|2757.1|523
1586447400000|2020-04-09 15:50:00|2763.1|2757.1|2764.1|2758.1|2766.1|2760.1|2763.1|2757.1|100
1586447700000|2020-04-09 15:55:00|2764.4|2758.4|2761.9|2755.9|2765.1|2759.1|2759.1|2753.1|426
1586448000000|2020-04-09 16:00:00|2761.6|2755.6|2760.9|2754.9|2761.9|2755.9|2752.6|2746.6|358
1586448300000|2020-04-09 16:05:00|2760.7|2754.7|2749.2|2743.2|2764.2|2758.2|2748.7|2742.7|314
1586448600000|2020-04-09 16:10:00|2749.7|2743.7|2756.2|2750.2|2756.2|2750.2|2747.4|2741.4|1413
1586448900000|2020-04-09 16:15:00|2755.9|2749.9|2754.9|2748.9|2757.2|2751.2|2753.2|2747.2|129
1586449200000|2020-04-09 16:20:00|2755.2|2749.2|2757.2|2751.2|2758.2|2752.2|2754.2|2748.2|102
1586449500000|2020-04-09 16:25:00|2756.9|2750.9|2759.2|2753.2|2759.7|2753.7|2756.2|2750.2|128
1586449800000|2020-04-09 16:30:00|2759.7|2753.7|2757.9|2751.9|2761.7|2755.7|2757.9|2751.9|204
1586450100000|2020-04-09 16:35:00|2757.7|2751.7|2761.9|2755.9|2762.7|2756.7|2756.9|2750.9|71
1586450400000|2020-04-09 16:40:00|2761.7|2755.7|2758.9|2752.9|2764.7|2758.7|2758.9|2752.9|163
1586450700000|2020-04-09 16:45:00|2759.2|2753.2|2759.4|2753.4|2760.2|2754.2|2756.7|2750.7|161
1586451000000|2020-04-09 16:50:00|2759.2|2753.2|2757.4|2751.4|2760.9|2754.9|2757.4|2751.4|102
1586451300000|2020-04-09 16:55:00|2757.7|2751.7|2759.4|2753.4|2760.7|2754.7|2757.4|2751.4|40
1586451600000|2020-04-09 17:00:00|2759.2|2753.2|2758.9|2752.9|2760.7|2754.7|2758.4|2752.4|156
1586451900000|2020-04-09 17:05:00|2759.2|2753.2|2759.9|2753.9|2760.7|2754.7|2757.2|2751.2|130
1586452200000|2020-04-09 17:10:00|2760.2|2754.2|2756.4|2750.4|2760.7|2754.7|2756.2|2750.2|204
1586452500000|2020-04-09 17:15:00|2756.7|2750.7|2759.2|2753.2|2759.4|2753.4|2756.4|2750.4|168
1586452800000|2020-04-09 17:20:00|2758.9|2752.9|2761.7|2755.7|2762.4|2756.4|2758.4|2752.4|163
1586453100000|2020-04-09 17:25:00|2762|2756|2764.9|2758.9|2766.2|2760.2|2762|2756|258
1586453400000|2020-04-09 17:30:00|2765.2|2759.2|2763.2|2757.2|2765.9|2759.9|2762.9|2756.9|244
1586453700000|2020-04-09 17:35:00|2762.4|2756.4|2757.9|2751.9|2762.4|2756.4|2757.2|2751.2|228
1586454000000|2020-04-09 17:40:00|2757.7|2751.7|2756|2750|2758.2|2752.2|2755.2|2749.2|271
1586454300000|2020-04-09 17:45:00|2756.7|2750.7|2756|2750|2757.5|2751.5|2755|2749|696
1586454600000|2020-04-09 17:50:00|2756.2|2750.2|2755.2|2749.2|2757.2|2751.2|2752.7|2746.7|260
1586454900000|2020-04-09 17:55:00|2754.5|2748.5|2756|2750|2756.7|2750.7|2753.2|2747.2|194
1586455200000|2020-04-09 18:00:00|2756.2|2750.2|2754.4|2748.4|2756.7|2750.7|2753.2|2747.2|1505
1586455500000|2020-04-09 18:05:00|2754.2|2748.2|2754.7|2748.7|2755.2|2749.2|2751|2745|468
1586455800000|2020-04-09 18:10:00|2754.5|2748.5|2765.2|2759.2|2765.2|2759.2|2753.5|2747.5|2593
1586456100000|2020-04-09 18:15:00|2764.9|2758.9|2759.7|2753.7|2765.4|2759.4|2759.2|2753.2|1112
1586736000000|2020-04-13 00:00:00|2791.3|2785.3|2777|2771|2799.3|2793.3|2764.3|2758.3|385
1586736300000|2020-04-13 00:05:00|2776.8|2770.8|2779|2773|2779.8|2773.8|2770|2764|142
1586736600000|2020-04-13 00:10:00|2779.3|2773.3|2778.3|2772.3|2782.5|2776.5|2777.8|2771.8|48
1586736900000|2020-04-13 00:15:00|2778|2772|2776.3|2770.3|2781.8|2775.8|2776|2770|32
1586737200000|2020-04-13 00:20:00|2776.5|2770.5|2775.5|2769.5|2779.5|2773.5|2772.5|2766.5|78
1586737500000|2020-04-13 00:25:00|2775.8|2769.8|2782.5|2776.5|2782.5|2776.5|2774|2768|31
1586737800000|2020-04-13 00:30:00|2783|2777|2783.3|2777.3|2784|2778|2781.8|2775.8|75
1586738100000|2020-04-13 00:35:00|2783.5|2777.5|2784.8|2778.8|2785|2779|2783.5|2777.5|9
1586738400000|2020-04-13 00:40:00|2785.5|2779.5|2786.5|2780.5|2787.5|2781.5|2785.5|2779.5|18
1586738700000|2020-04-13 00:45:00|2785.5|2779.5|2782.3|2776.3|2786|2780|2780.8|2774.8|38
1586739000000|2020-04-13 00:50:00|2782|2776|2781.8|2775.8|2784.3|2778.3|2781|2775|5
1586739300000|2020-04-13 00:55:00|2779|2773|2781|2775|2781|2775|2778.3|2772.3|46
1586739600000|2020-04-13 01:00:00|2782.3|2776.3|2783|2777|2789.8|2783.8|2781|2775|63
1586739900000|2020-04-13 01:05:00|2782.8|2776.8|2783.5|2777.5|2784.8|2778.8|2781.8|2775.8|15
1586740200000|2020-04-13 01:10:00|2783.3|2777.3|2779.5|2773.5|2784.8|2778.8|2778.8|2772.8|39
1586740500000|2020-04-13 01:15:00|2779.3|2773.3|2778.8|2772.8|2781|2775|2777|2771|44
1586740800000|2020-04-13 01:20:00|2779|2773|2778.8|2772.8|2780.8|2774.8|2777.8|2771.8|11
1586741100000|2020-04-13 01:25:00|2778.6|2772.6|2773.8|2767.8|2778.8|2772.8|2773.1|2767.1|55
1586741400000|2020-04-13 01:30:00|2773.1|2767.1|2770.6|2764.6|2775.6|2769.6|2770.1|2764.1|50
1586741700000|2020-04-13 01:35:00|2770.8|2764.8|2777.3|2771.3|2777.8|2771.8|2770.8|2764.8|35
1586742000000|2020-04-13 01:40:00|2777.8|2771.8|2769.6|2763.6|2777.8|2771.8|2768.8|2762.8|60
1586742300000|2020-04-13 01:45:00|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2767.1|2761.1|31
1586742600000|2020-04-13 01:50:00|2769.6|2763.6|2770.1|2764.1|2770.1|2764.1|2768.8|2762.8|7
1586742900000|2020-04-13 01:55:00|2769.8|2763.8|2769.1|2763.1|2769.8|2763.8|2769.1|2763.1|2
1586743200000|2020-04-13 02:00:00|2769.3|2763.3|2771.1|2765.1|2771.1|2765.1|2769.1|2763.1|14
1586743500000|2020-04-13 02:05:00|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770.1|2764.1|61
1586743800000|2020-04-13 02:10:00|2771.1|2765.1|2770.8|2764.8|2772.3|2766.3|2770.8|2764.8|29
1586744100000|2020-04-13 02:15:00|2769.3|2763.3|2769.1|2763.1|2769.6|2763.6|2768.8|2762.8|39
1586744400000|2020-04-13 02:20:00|2769.6|2763.6|2769.8|2763.8|2770.3|2764.3|2769.1|2763.1|46
1586744700000|2020-04-13 02:25:00|2769.6|2763.6|2770.1|2764.1|2770.1|2764.1|2768.8|2762.8|7
1586745000000|2020-04-13 02:30:00|2769.8|2763.8|2770.3|2764.3|2770.8|2764.8|2766.6|2760.6|63
1586745300000|2020-04-13 02:35:00|2770.1|2764.1|2766.8|2760.8|2770.1|2764.1|2766.6|2760.6|37
1586745600000|2020-04-13 02:40:00|2767.1|2761.1|2775.8|2769.8|2776.1|2770.1|2767.1|2761.1|90
1586745900000|2020-04-13 02:45:00|2775.6|2769.6|2774.8|2768.8|2777.6|2771.6|2774.8|2768.8|5
1586746200000|2020-04-13 02:50:00|2775.8|2769.8|2773.8|2767.8|2776.1|2770.1|2773.1|2767.1|9
1586746500000|2020-04-13 02:55:00|2773.3|2767.3|2772.8|2766.8|2773.8|2767.8|2772.8|2766.8|0
1586746800000|2020-04-13 03:00:00|2773.1|2767.1|2768.8|2762.8|2773.8|2767.8|2768.8|2762.8|16
1586747100000|2020-04-13 03:05:00|2768.1|2762.1|2768.6|2762.6|2769.8|2763.8|2766.1|2760.1|21
1586747400000|2020-04-13 03:10:00|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2766.8|2760.8|14
1586747700000|2020-04-13 03:15:00|2767.8|2761.8|2764.8|2758.8|2767.8|2761.8|2763.8|2757.8|20
1586748000000|2020-04-13 03:20:00|2765.1|2759.1|2763.1|2757.1|2765.8|2759.8|2763.1|2757.1|24
1586748300000|2020-04-13 03:25:00|2763.6|2757.6|2763.6|2757.6|2763.8|2757.8|2762.8|2756.8|84
1586748600000|2020-04-13 03:30:00|2763.8|2757.8|2761.8|2755.8|2763.8|2757.8|2761.6|2755.6|38
1586748900000|2020-04-13 03:35:00|2762.1|2756.1|2763.9|2757.9|2764.9|2758.9|2762.1|2756.1|12
1586749200000|2020-04-13 03:40:00|2764.6|2758.6|2762.9|2756.9|2764.9|2758.9|2762.9|2756.9|13
1586749500000|2020-04-13 03:45:00|2763.6|2757.6|2763.9|2757.9|2764.1|2758.1|2763.6|2757.6|6
1586750100000|2020-04-13 03:55:00|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1586750400000|2020-04-13 04:00:00|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2
1586750700000|2020-04-13 04:05:00|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.6|2757.6|3
1586751000000|2020-04-13 04:10:00|2766.1|2760.1|2765.9|2759.9|2767.1|2761.1|2765.6|2759.6|7
1586751300000|2020-04-13 04:15:00|2765.6|2759.6|2764.1|2758.1|2766.1|2760.1|2764.1|2758.1|19
1586751600000|2020-04-13 04:20:00|2763.9|2757.9|2763.9|2757.9|2764.9|2758.9|2762.1|2756.1|25
1586751900000|2020-04-13 04:25:00|2763.6|2757.6|2762.1|2756.1|2764.4|2758.4|2762.1|2756.1|12
1586752200000|2020-04-13 04:30:00|2762.4|2756.4|2764.4|2758.4|2764.6|2758.6|2762.4|2756.4|9
1586752500000|2020-04-13 04:35:00|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|6
1586752800000|2020-04-13 04:40:00|2764.4|2758.4|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|5
1586753100000|2020-04-13 04:45:00|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|1
1586753400000|2020-04-13 04:50:00|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|3
1586753700000|2020-04-13 04:55:00|2764.4|2758.4|2768.1|2762.1|2768.1|2762.1|2764.4|2758.4|19
1586754000000|2020-04-13 05:00:00|2767.1|2761.1|2765.9|2759.9|2767.6|2761.6|2765.9|2759.9|11
1586754300000|2020-04-13 05:05:00|2765.6|2759.6|2761.9|2755.9|2766.1|2760.1|2761.9|2755.9|60
1586754600000|2020-04-13 05:10:00|2761.6|2755.6|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|99
1586754900000|2020-04-13 05:15:00|2760.9|2754.9|2757.6|2751.6|2760.9|2754.9|2756.6|2750.6|77
1586755200000|2020-04-13 05:20:00|2757.9|2751.9|2753.9|2747.9|2757.9|2751.9|2752.9|2746.9|56
1586755500000|2020-04-13 05:25:00|2754.1|2748.1|2754.9|2748.9|2756.1|2750.1|2753.9|2747.9|12
1586755800000|2020-04-13 05:30:00|2754.6|2748.6|2750.1|2744.1|2756.9|2750.9|2750.1|2744.1|98
1586756100000|2020-04-13 05:35:00|2750.6|2744.6|2750.7|2744.7|2753.9|2747.9|2750.1|2744.1|39
1586756400000|2020-04-13 05:40:00|2750.9|2744.9|2752.7|2746.7|2752.9|2746.9|2748.2|2742.2|54
1586756700000|2020-04-13 05:45:00|2752.9|2746.9|2756.7|2750.7|2756.7|2750.7|2752.9|2746.9|22
1586757000000|2020-04-13 05:50:00|2756.9|2750.9|2756.9|2750.9|2757.9|2751.9|2755.7|2749.7|28
1586757300000|2020-04-13 05:55:00|2756.7|2750.7|2756.7|2750.7|2758.2|2752.2|2753.9|2747.9|42
1586757600000|2020-04-13 06:00:00|2755.9|2749.9|2765.2|2759.2|2765.2|2759.2|2755.9|2749.9|84
1586757900000|2020-04-13 06:05:00|2764.7|2758.7|2760.7|2754.7|2765.7|2759.7|2760.7|2754.7|24
1586758200000|2020-04-13 06:10:00|2760.2|2754.2|2757.7|2751.7|2761.2|2755.2|2757.2|2751.2|20
1586758500000|2020-04-13 06:15:00|2757.2|2751.2|2757.2|2751.2|2758.7|2752.7|2755.2|2749.2|39
1586758800000|2020-04-13 06:20:00|2756.2|2750.2|2755.2|2749.2|2758.2|2752.2|2755.2|2749.2|11
1586759100000|2020-04-13 06:25:00|2754.9|2748.9|2752.2|2746.2|2754.9|2748.9|2752.2|2746.2|27
1586759400000|2020-04-13 06:30:00|2751.9|2745.9|2751.9|2745.9|2752.2|2746.2|2748.7|2742.7|116
1586759700000|2020-04-13 06:35:00|2752.2|2746.2|2754.2|2748.2|2756.2|2750.2|2752.2|2746.2|19
1586760000000|2020-04-13 06:40:00|2754.7|2748.7|2755.7|2749.7|2756.7|2750.7|2752.7|2746.7|54
1586760300000|2020-04-13 06:45:00|2755.2|2749.2|2753.9|2747.9|2755.4|2749.4|2753.7|2747.7|34
1586760600000|2020-04-13 06:50:00|2754.9|2748.9|2751.7|2745.7|2754.9|2748.9|2750.9|2744.9|66
1586760900000|2020-04-13 06:55:00|2751.4|2745.4|2750.2|2744.2|2753.7|2747.7|2749.7|2743.7|46
1586761200000|2020-04-13 07:00:00|2750.7|2744.7|2743.9|2737.9|2750.7|2744.7|2742.7|2736.7|119
1586761500000|2020-04-13 07:05:00|2743.7|2737.7|2745.4|2739.4|2745.9|2739.9|2741.7|2735.7|55
1586761800000|2020-04-13 07:10:00|2745.7|2739.7|2747.2|2741.2|2747.4|2741.4|2745.2|2739.2|31
1586762100000|2020-04-13 07:15:00|2747.4|2741.4|2748.7|2742.7|2748.7|2742.7|2746.4|2740.4|40
1586762400000|2020-04-13 07:20:00|2748.4|2742.4|2748.9|2742.9|2750.7|2744.7|2747.9|2741.9|50
1586762700000|2020-04-13 07:25:00|2748.4|2742.4|2748.9|2742.9|2749.2|2743.2|2745.9|2739.9|28
1586763000000|2020-04-13 07:30:00|2749.2|2743.2|2744.9|2738.9|2749.2|2743.2|2744.9|2738.9|47
1586763300000|2020-04-13 07:35:00|2745.2|2739.2|2745.9|2739.9|2747.7|2741.7|2744.9|2738.9|27
1586763600000|2020-04-13 07:40:00|2745.4|2739.4|2747.4|2741.4|2750.7|2744.7|2745.2|2739.2|115
1586763900000|2020-04-13 07:45:00|2748|2742|2749.7|2743.7|2749.7|2743.7|2746.2|2740.2|62
1586764200000|2020-04-13 07:50:00|2749.9|2743.9|2748|2742|2749.9|2743.9|2747.2|2741.2|45
1586764500000|2020-04-13 07:55:00|2748.5|2742.5|2748.2|2742.2|2749.7|2743.7|2748.2|2742.2|38
1586764800000|2020-04-13 08:00:00|2749|2743|2750.7|2744.7|2750.7|2744.7|2747.7|2741.7|40
1586765100000|2020-04-13 08:05:00|2750.2|2744.2|2748.2|2742.2|2750.2|2744.2|2748|2742|21
1586765400000|2020-04-13 08:10:00|2748|2742|2749|2743|2750|2744|2747.2|2741.2|74
1586765700000|2020-04-13 08:15:00|2749.2|2743.2|2748.2|2742.2|2750|2744|2747.7|2741.7|39
1586766000000|2020-04-13 08:20:00|2748.5|2742.5|2750|2744|2750.7|2744.7|2748|2742|39
1586766300000|2020-04-13 08:25:00|2750.2|2744.2|2749.2|2743.2|2750.2|2744.2|2748.5|2742.5|17
1586766600000|2020-04-13 08:30:00|2749.5|2743.5|2753.7|2747.7|2756|2750|2749.5|2743.5|43
1586766900000|2020-04-13 08:35:00|2754.7|2748.7|2754.2|2748.2|2755|2749|2752.2|2746.2|26
1586767200000|2020-04-13 08:40:00|2754|2748|2747.7|2741.7|2754|2748|2747.7|2741.7|26
1586767500000|2020-04-13 08:45:00|2747.2|2741.2|2748.2|2742.2|2748.5|2742.5|2746.7|2740.7|32
1586767800000|2020-04-13 08:50:00|2748.5|2742.5|2749.2|2743.2|2749.2|2743.2|2747|2741|18
1586768100000|2020-04-13 08:55:00|2749.7|2743.7|2748.2|2742.2|2750|2744|2748|2742|27
1586768400000|2020-04-13 09:00:00|2749|2743|2747|2741|2749|2743|2746.5|2740.5|33
1586768700000|2020-04-13 09:05:00|2747.2|2741.2|2744.7|2738.7|2747.2|2741.2|2744.7|2738.7|48
1586769000000|2020-04-13 09:10:00|2745.2|2739.2|2744.2|2738.2|2746.2|2740.2|2744.2|2738.2|26
1586769300000|2020-04-13 09:15:00|2744|2738|2745.2|2739.2|2745.2|2739.2|2743.7|2737.7|14
1586769600000|2020-04-13 09:20:00|2745.5|2739.5|2743.7|2737.7|2746.2|2740.2|2743|2737|24
1586769900000|2020-04-13 09:25:00|2743.2|2737.2|2739.7|2733.7|2744.5|2738.5|2738.7|2732.7|49
1586770200000|2020-04-13 09:30:00|2739.2|2733.2|2735.2|2729.2|2739.7|2733.7|2733.7|2727.7|72
1586770500000|2020-04-13 09:35:00|2735.5|2729.5|2737.5|2731.5|2738|2732|2735.2|2729.2|25
1586770800000|2020-04-13 09:40:00|2737.2|2731.2|2735.2|2729.2|2739.2|2733.2|2735|2729|36
1586771100000|2020-04-13 09:45:00|2735.5|2729.5|2740.2|2734.2|2741|2735|2735|2729|24
1586771400000|2020-04-13 09:50:00|2740|2734|2742|2736|2742.2|2736.2|2740|2734|12
1586771700000|2020-04-13 09:55:00|2742.2|2736.2|2742.8|2736.8|2743.5|2737.5|2741.2|2735.2|16
1586772000000|2020-04-13 10:00:00|2743|2737|2742.8|2736.8|2743.5|2737.5|2742|2736|27
1586772300000|2020-04-13 10:05:00|2742.5|2736.5|2741|2735|2743.8|2737.8|2741|2735|12
1586772600000|2020-04-13 10:10:00|2740.5|2734.5|2740|2734|2740.8|2734.8|2740|2734|30
1586772900000|2020-04-13 10:15:00|2739.3|2733.3|2740|2734|2740.5|2734.5|2739.3|2733.3|26
1586773200000|2020-04-13 10:20:00|2739.8|2733.8|2740|2734|2740.3|2734.3|2739|2733|16
1586773500000|2020-04-13 10:25:00|2740.5|2734.5|2740|2734|2740.5|2734.5|2739.8|2733.8|9
1586773800000|2020-04-13 10:30:00|2739.8|2733.8|2740.5|2734.5|2740.5|2734.5|2739|2733|19
1586774100000|2020-04-13 10:35:00|2740.8|2734.8|2741|2735|2741|2735|2739.8|2733.8|13
1586774400000|2020-04-13 10:40:00|2740.8|2734.8|2740|2734|2741|2735|2740|2734|11
1586774700000|2020-04-13 10:45:00|2740.5|2734.5|2740.5|2734.5|2740.8|2734.8|2740|2734|18
1586775000000|2020-04-13 10:50:00|2740|2734|2739.3|2733.3|2740.3|2734.3|2739.3|2733.3|12
1586775300000|2020-04-13 10:55:00|2739|2733|2739|2733|2739.3|2733.3|2739|2733|27
1586775600000|2020-04-13 11:00:00|2739.8|2733.8|2738.3|2732.3|2740|2734|2738.3|2732.3|36
1586775900000|2020-04-13 11:05:00|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.3|2732.3|20
1586776200000|2020-04-13 11:10:00|2739.5|2733.5|2739|2733|2740|2734|2739|2733|31
1586776500000|2020-04-13 11:15:00|2739.3|2733.3|2739.3|2733.3|2739.8|2733.8|2739|2733|27
1586776800000|2020-04-13 11:20:00|2740|2734|2741|2735|2741.3|2735.3|2740|2734|24
1586777100000|2020-04-13 11:25:00|2741.3|2735.3|2740.8|2734.8|2741.5|2735.5|2740|2734|78
1586777400000|2020-04-13 11:30:00|2741|2735|2746|2740|2747.3|2741.3|2740.8|2734.8|79
1586777700000|2020-04-13 11:35:00|2744|2738|2743.8|2737.8|2744.8|2738.8|2742.3|2736.3|29
1586778000000|2020-04-13 11:40:00|2744.3|2738.3|2743.8|2737.8|2745|2739|2743.3|2737.3|21
1586778300000|2020-04-13 11:45:00|2744.3|2738.3|2742.8|2736.8|2744.3|2738.3|2742.3|2736.3|19
1586778600000|2020-04-13 11:50:00|2743|2737|2741.3|2735.3|2743.3|2737.3|2741.3|2735.3|77
1586778900000|2020-04-13 11:55:00|2741.8|2735.8|2740.8|2734.8|2741.8|2735.8|2740.3|2734.3|40
1586779200000|2020-04-13 12:00:00|2741.5|2735.5|2740.8|2734.8|2742|2736|2740.5|2734.5|53
1586779500000|2020-04-13 12:05:00|2741.8|2735.8|2744.8|2738.8|2744.8|2738.8|2741.8|2735.8|11
1586779800000|2020-04-13 12:10:00|2745.3|2739.3|2747.3|2741.3|2747.3|2741.3|2745.3|2739.3|37
1586780100000|2020-04-13 12:15:00|2746.8|2740.8|2746.8|2740.8|2748.3|2742.3|2746.3|2740.3|44
1586780400000|2020-04-13 12:20:00|2746.6|2740.6|2743.8|2737.8|2746.6|2740.6|2742.3|2736.3|127
1586780700000|2020-04-13 12:25:00|2744.3|2738.3|2742.8|2736.8|2744.8|2738.8|2741.3|2735.3|46
1586781000000|2020-04-13 12:30:00|2742.3|2736.3|2741.1|2735.1|2742.8|2736.8|2741.1|2735.1|12
1586781300000|2020-04-13 12:35:00|2740.8|2734.8|2740.6|2734.6|2740.8|2734.8|2740.1|2734.1|39
1586781600000|2020-04-13 12:40:00|2740.8|2734.8|2743.8|2737.8|2743.8|2737.8|2739.8|2733.8|65
1586784600000|2020-04-13 13:30:00|2742.3|2736.3|2718.3|2712.3|2742.3|2736.3|2716.6|2710.6|786
1586784900000|2020-04-13 13:35:00|2718.8|2712.8|2722.1|2716.1|2726.1|2720.1|2717.1|2711.1|679
1586785200000|2020-04-13 13:40:00|2721.8|2715.8|2715.8|2709.8|2722.1|2716.1|2715.8|2709.8|316
1586785500000|2020-04-13 13:45:00|2715.6|2709.6|2714.1|2708.1|2721.1|2715.1|2713.8|2707.8|390
1586785800000|2020-04-13 13:50:00|2714.8|2708.8|2713.3|2707.3|2716.8|2710.8|2712.3|2706.3|294
1586786100000|2020-04-13 13:55:00|2712.8|2706.8|2712.8|2706.8|2715.6|2709.6|2707.8|2701.8|304
1586786400000|2020-04-13 14:00:00|2712.3|2706.3|2715.1|2709.1|2716.3|2710.3|2704.8|2698.8|448
1586786700000|2020-04-13 14:05:00|2714.8|2708.8|2714.1|2708.1|2718.3|2712.3|2708.3|2702.3|405
1586787000000|2020-04-13 14:10:00|2713.9|2707.9|2715.6|2709.6|2720.3|2714.3|2713.9|2707.9|273
1586787300000|2020-04-13 14:15:00|2716.1|2710.1|2714.3|2708.3|2719.1|2713.1|2713.6|2707.6|239
1586787600000|2020-04-13 14:20:00|2714.1|2708.1|2713.6|2707.6|2717.8|2711.8|2713.1|2707.1|302
1586787900000|2020-04-13 14:25:00|2713.4|2707.4|2713.1|2707.1|2716.1|2710.1|2712.1|2706.1|240
1586788200000|2020-04-13 14:30:00|2713.8|2707.8|2714.1|2708.1|2715.4|2709.4|2708.8|2702.8|259
1586788500000|2020-04-13 14:35:00|2714.4|2708.4|2713.1|2707.1|2715.4|2709.4|2712.1|2706.1|166
1586788800000|2020-04-13 14:40:00|2712.9|2706.9|2713.4|2707.4|2714.1|2708.1|2710.1|2704.1|231
1586789100000|2020-04-13 14:45:00|2713.6|2707.6|2711.4|2705.4|2713.9|2707.9|2710.4|2704.4|197
1586789400000|2020-04-13 14:50:00|2711.6|2705.6|2707.1|2701.1|2712.1|2706.1|2706.9|2700.9|393
1586789700000|2020-04-13 14:55:00|2706.9|2700.9|2704.9|2698.9|2708.4|2702.4|2702.9|2696.9|336
1586790000000|2020-04-13 15:00:00|2704.6|2698.6|2703.9|2697.9|2707.1|2701.1|2703.9|2697.9|237
1586790300000|2020-04-13 15:05:00|2703.6|2697.6|2700.9|2694.9|2704.4|2698.4|2697.9|2691.9|1667
1586790600000|2020-04-13 15:10:00|2700.6|2694.6|2703.9|2697.9|2704.1|2698.1|2700.4|2694.4|244
1586790900000|2020-04-13 15:15:00|2703.6|2697.6|2699.6|2693.6|2704.4|2698.4|2698.6|2692.6|308
1586791200000|2020-04-13 15:20:00|2699.9|2693.9|2703.4|2697.4|2703.4|2697.4|2699.6|2693.6|157
1586791500000|2020-04-13 15:25:00|2702.9|2696.9|2706.9|2700.9|2707.9|2701.9|2702.4|2696.4|161
1586791800000|2020-04-13 15:30:00|2707.4|2701.4|2711.9|2705.9|2713.9|2707.9|2707.4|2701.4|227
1586792100000|2020-04-13 15:35:00|2711.6|2705.6|2711.6|2705.6|2712.6|2706.6|2708.4|2702.4|247
1586792400000|2020-04-13 15:40:00|2712.1|2706.1|2716.1|2710.1|2716.4|2710.4|2711.4|2705.4|664
1586792700000|2020-04-13 15:45:00|2715.6|2709.6|2716.4|2710.4|2716.4|2710.4|2713.9|2707.9|182
1586793000000|2020-04-13 15:50:00|2715.6|2709.6|2715.9|2709.9|2716.4|2710.4|2713.6|2707.6|118
1586793300000|2020-04-13 15:55:00|2716.1|2710.1|2717.4|2711.4|2719.4|2713.4|2714.6|2708.6|366
1586793600000|2020-04-13 16:00:00|2716.9|2710.9|2723.7|2717.7|2723.7|2717.7|2716.6|2710.6|309
1586793900000|2020-04-13 16:05:00|2722.9|2716.9|2724.9|2718.9|2725.7|2719.7|2721.4|2715.4|286
1586794200000|2020-04-13 16:10:00|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2722.9|2716.9|333
1586794500000|2020-04-13 16:15:00|2724.7|2718.7|2724.9|2718.9|2725.4|2719.4|2723.7|2717.7|164
1586794800000|2020-04-13 16:20:00|2725.4|2719.4|2722.9|2716.9|2725.9|2719.9|2722.9|2716.9|169
1586795100000|2020-04-13 16:25:00|2723.7|2717.7|2716.4|2710.4|2723.9|2717.9|2716.2|2710.2|323
1586795400000|2020-04-13 16:30:00|2716.2|2710.2|2712.7|2706.7|2716.4|2710.4|2709.7|2703.7|353
1586795700000|2020-04-13 16:35:00|2713.7|2707.7|2713.4|2707.4|2714.7|2708.7|2711.7|2705.7|136
1586796000000|2020-04-13 16:40:00|2713.7|2707.7|2711.9|2705.9|2714.9|2708.9|2710.9|2704.9|146
1586796300000|2020-04-13 16:45:00|2711.4|2705.4|2713.9|2707.9|2714.2|2708.2|2710.7|2704.7|187
1586796600000|2020-04-13 16:50:00|2713.7|2707.7|2712.7|2706.7|2713.7|2707.7|2711.4|2705.4|236
1586796900000|2020-04-13 16:55:00|2712.9|2706.9|2712.7|2706.7|2714.7|2708.7|2712.4|2706.4|240
1586797200000|2020-04-13 17:00:00|2712.2|2706.2|2711.9|2705.9|2713.4|2707.4|2711.9|2705.9|177
1586797500000|2020-04-13 17:05:00|2710.4|2704.4|2711.9|2705.9|2711.9|2705.9|2708.9|2702.9|405
1586797800000|2020-04-13 17:10:00|2712.4|2706.4|2710.4|2704.4|2712.9|2706.9|2709.9|2703.9|188
1586798100000|2020-04-13 17:15:00|2710.7|2704.7|2712.9|2706.9|2714.7|2708.7|2709.7|2703.7|1537
1586798400000|2020-04-13 17:20:00|2712.4|2706.4|2714.9|2708.9|2715.9|2709.9|2712.2|2706.2|370
1586798700000|2020-04-13 17:25:00|2715.7|2709.7|2716.9|2710.9|2717.7|2711.7|2712.9|2706.9|475
1586799000000|2020-04-13 17:30:00|2716.7|2710.7|2714.2|2708.2|2717.9|2711.9|2713.2|2707.2|1322
1586799300000|2020-04-13 17:35:00|2714.4|2708.4|2714.2|2708.2|2715.9|2709.9|2713.9|2707.9|128
1586799600000|2020-04-13 17:40:00|2713.9|2707.9|2719.2|2713.2|2719.9|2713.9|2713.7|2707.7|197
1586799900000|2020-04-13 17:45:00|2719.7|2713.7|2718.5|2712.5|2720.2|2714.2|2714.9|2708.9|240
1586800200000|2020-04-13 17:50:00|2718.9|2712.9|2723.2|2717.2|2723.5|2717.5|2718.9|2712.9|533
1586800500000|2020-04-13 17:55:00|2723.7|2717.7|2723.5|2717.5|2725|2719|2721|2715|184
1586800800000|2020-04-13 18:00:00|2724.2|2718.2|2723|2717|2724.7|2718.7|2721.5|2715.5|213
1586801100000|2020-04-13 18:05:00|2723.2|2717.2|2719.7|2713.7|2725|2719|2719.5|2713.5|474
1586801400000|2020-04-13 18:10:00|2719.5|2713.5|2713|2707|2720|2714|2709.5|2703.5|2033
1586801700000|2020-04-13 18:15:00|2713.2|2707.2|2719.5|2713.5|2720|2714|2713.2|2707.2|1456
1586822400000|2020-04-14 00:00:00|2718.4|2712.4|2727.6|2721.6|2728.4|2722.4|2718.4|2712.4|228
1586822700000|2020-04-14 00:05:00|2728.4|2722.4|2718.1|2712.1|2728.4|2722.4|2717.6|2711.6|154
1586823000000|2020-04-14 00:10:00|2717.9|2711.9|2720.9|2714.9|2722.9|2716.9|2717.6|2711.6|46
1586823300000|2020-04-14 00:15:00|2721.1|2715.1|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|4
1586823600000|2020-04-14 00:20:00|2720.9|2714.9|2722.1|2716.1|2722.6|2716.6|2720.4|2714.4|9
1586823900000|2020-04-14 00:25:00|2721.9|2715.9|2720.4|2714.4|2722.4|2716.4|2720.1|2714.1|8
1586824200000|2020-04-14 00:30:00|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|270
1586824500000|2020-04-14 00:35:00|2721.4|2715.4|2722.4|2716.4|2723.1|2717.1|2721.4|2715.4|15
1586824800000|2020-04-14 00:40:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.4|2715.4|39
1586825100000|2020-04-14 00:45:00|2721.6|2715.6|2720.6|2714.6|2721.6|2715.6|2720.1|2714.1|13
1586825400000|2020-04-14 00:50:00|2720.4|2714.4|2719.9|2713.9|2720.4|2714.4|2719.6|2713.6|5
1586825700000|2020-04-14 00:55:00|2720.1|2714.1|2721.1|2715.1|2721.6|2715.6|2720.1|2714.1|262
1586826000000|2020-04-14 01:00:00|2721.4|2715.4|2725.7|2719.7|2730.6|2724.6|2721.4|2715.4|1138
1586826300000|2020-04-14 01:05:00|2725.4|2719.4|2727.6|2721.6|2727.9|2721.9|2721.2|2715.2|85
1586826600000|2020-04-14 01:10:00|2727.4|2721.4|2724.4|2718.4|2727.9|2721.9|2723.6|2717.6|73
1586826900000|2020-04-14 01:15:00|2724.1|2718.1|2724.9|2718.9|2725.6|2719.6|2723.1|2717.1|2486
1586827200000|2020-04-14 01:20:00|2725.6|2719.6|2720.7|2714.7|2725.6|2719.6|2719.9|2713.9|1927
1586827500000|2020-04-14 01:25:00|2720.4|2714.4|2715.4|2709.4|2721.2|2715.2|2714.9|2708.9|144
1586827800000|2020-04-14 01:30:00|2716.2|2710.2|2720.9|2714.9|2722.2|2716.2|2716.2|2710.2|29
1586828100000|2020-04-14 01:35:00|2721.2|2715.2|2714.7|2708.7|2721.7|2715.7|2714.7|2708.7|70
1586828400000|2020-04-14 01:40:00|2714.4|2708.4|2710.4|2704.4|2716.2|2710.2|2709.2|2703.2|150
1586828700000|2020-04-14 01:45:00|2710.2|2704.2|2709.7|2703.7|2711.7|2705.7|2708.2|2702.2|56
1586829000000|2020-04-14 01:50:00|2709.2|2703.2|2713.2|2707.2|2713.2|2707.2|2708.7|2702.7|43
1586829300000|2020-04-14 01:55:00|2712.9|2706.9|2713.9|2707.9|2714.7|2708.7|2712.4|2706.4|21
1586829600000|2020-04-14 02:00:00|2713.7|2707.7|2712.4|2706.4|2714.2|2708.2|2712.4|2706.4|16
1586829900000|2020-04-14 02:05:00|2712.7|2706.7|2713.4|2707.4|2714.2|2708.2|2712.4|2706.4|22
1586830200000|2020-04-14 02:10:00|2713.2|2707.2|2712.7|2706.7|2714.4|2708.4|2712.7|2706.7|13
1586830500000|2020-04-14 02:15:00|2712.9|2706.9|2713.4|2707.4|2713.7|2707.7|2712.4|2706.4|9
1586830800000|2020-04-14 02:20:00|2713.5|2707.5|2713|2707|2713.7|2707.7|2712.7|2706.7|5
1586831100000|2020-04-14 02:25:00|2713.2|2707.2|2713.5|2707.5|2713.5|2707.5|2712.7|2706.7|170
1586831400000|2020-04-14 02:30:00|2713.7|2707.7|2720.7|2714.7|2721.5|2715.5|2712.7|2706.7|37
1586831700000|2020-04-14 02:35:00|2721|2715|2722.2|2716.2|2725.7|2719.7|2720.5|2714.5|77
1586832000000|2020-04-14 02:40:00|2722.7|2716.7|2722.5|2716.5|2724|2718|2722|2716|2
1586832300000|2020-04-14 02:45:00|2721.5|2715.5|2720|2714|2722.5|2716.5|2719.7|2713.7|8
1586832600000|2020-04-14 02:50:00|2720.5|2714.5|2722.7|2716.7|2723.5|2717.5|2720.5|2714.5|14
1586832900000|2020-04-14 02:55:00|2722.5|2716.5|2720|2714|2723|2717|2718.2|2712.2|16
1586833200000|2020-04-14 03:00:00|2719.7|2713.7|2716|2710|2720|2714|2715.7|2709.7|29
1586833500000|2020-04-14 03:05:00|2716.2|2710.2|2713.5|2707.5|2717.5|2711.5|2712.7|2706.7|61
1586833800000|2020-04-14 03:10:00|2714|2708|2712|2706|2716.2|2710.2|2711.7|2705.7|41
1586834100000|2020-04-14 03:15:00|2711.7|2705.7|2708.2|2702.2|2713.5|2707.5|2707.7|2701.7|45
1586834400000|2020-04-14 03:20:00|2708.7|2702.7|2709.5|2703.5|2710.2|2704.2|2708|2702|28
1586834700000|2020-04-14 03:25:00|2709.7|2703.7|2709.5|2703.5|2710.2|2704.2|2708.7|2702.7|10
1586835000000|2020-04-14 03:30:00|2710.2|2704.2|2714.2|2708.2|2714.2|2708.2|2709.7|2703.7|32
1586835300000|2020-04-14 03:35:00|2714.7|2708.7|2712.7|2706.7|2715.2|2709.2|2712.7|2706.7|9
1586835600000|2020-04-14 03:40:00|2713.5|2707.5|2712|2706|2714.7|2708.7|2712|2706|1
1586835900000|2020-04-14 03:45:00|2712.2|2706.2|2712|2706|2712.5|2706.5|2712|2706|2
1586836200000|2020-04-14 03:50:00|2712.2|2706.2|2711.7|2705.7|2712.5|2706.5|2711.7|2705.7|1
1586836500000|2020-04-14 03:55:00|2712|2706|2711.5|2705.5|2712.5|2706.5|2711.5|2705.5|2
1586836800000|2020-04-14 04:00:00|2711.7|2705.7|2712.7|2706.7|2713.5|2707.5|2711.7|2705.7|8
1586837100000|2020-04-14 04:05:00|2711.7|2705.7|2713.8|2707.8|2713.8|2707.8|2711.2|2705.2|7
1586837400000|2020-04-14 04:10:00|2714|2708|2714.7|2708.7|2715.2|2709.2|2714|2708|3
1586837700000|2020-04-14 04:15:00|2715|2709|2716.5|2710.5|2717.2|2711.2|2715|2709|8
1586838000000|2020-04-14 04:20:00|2716.7|2710.7|2715|2709|2717.7|2711.7|2714.7|2708.7|5
1586838300000|2020-04-14 04:25:00|2715.5|2709.5|2715.7|2709.7|2715.7|2709.7|2714.5|2708.5|3
1586838600000|2020-04-14 04:30:00|2716|2710|2717|2711|2717|2711|2715.7|2709.7|0
1586838900000|2020-04-14 04:35:00|2716.5|2710.5|2715.8|2709.8|2716.7|2710.7|2715.7|2709.7|2
1586839200000|2020-04-14 04:40:00|2715.5|2709.5|2711.5|2705.5|2716|2710|2711.3|2705.3|21
1586839500000|2020-04-14 04:45:00|2711|2705|2712|2706|2712.5|2706.5|2710.8|2704.8|13
1586839800000|2020-04-14 04:50:00|2712.5|2706.5|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|5
1586840100000|2020-04-14 04:55:00|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2712.8|2706.8|5
1586840400000|2020-04-14 05:00:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1586840700000|2020-04-14 05:05:00|2713.8|2707.8|2712.5|2706.5|2713.8|2707.8|2712.5|2706.5|11
1586841000000|2020-04-14 05:10:00|2711.8|2705.8|2711.3|2705.3|2711.8|2705.8|2710.8|2704.8|8
1586841300000|2020-04-14 05:15:00|2711|2705|2711.5|2705.5|2712.3|2706.3|2710.5|2704.5|2
1586841600000|2020-04-14 05:20:00|2711|2705|2710.3|2704.3|2711|2705|2709.8|2703.8|8
1586841900000|2020-04-14 05:25:00|2710.5|2704.5|2710.5|2704.5|2711.3|2705.3|2709.8|2703.8|3
1586842200000|2020-04-14 05:30:00|2710.8|2704.8|2711.5|2705.5|2712.3|2706.3|2709.5|2703.5|20
1586842500000|2020-04-14 05:35:00|2710.8|2704.8|2710.8|2704.8|2712.5|2706.5|2710.5|2704.5|6
1586842800000|2020-04-14 05:40:00|2710.5|2704.5|2716|2710|2716.3|2710.3|2710.5|2704.5|16
1586843100000|2020-04-14 05:45:00|2715.8|2709.8|2714.8|2708.8|2717.3|2711.3|2714.5|2708.5|17
1586843400000|2020-04-14 05:50:00|2714.5|2708.5|2711.3|2705.3|2714.5|2708.5|2710.8|2704.8|13
1586843700000|2020-04-14 05:55:00|2711|2705|2709.3|2703.3|2711.5|2705.5|2707.8|2701.8|54
1586844000000|2020-04-14 06:00:00|2709.5|2703.5|2711.5|2705.5|2711.5|2705.5|2708.3|2702.3|17
1586844300000|2020-04-14 06:05:00|2711.8|2705.8|2713.5|2707.5|2714.5|2708.5|2711.8|2705.8|12
1586844600000|2020-04-14 06:10:00|2714|2708|2713.1|2707.1|2714.3|2708.3|2712.6|2706.6|15
1586844900000|2020-04-14 06:15:00|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2712.6|2706.6|2
1586845200000|2020-04-14 06:20:00|2712.6|2706.6|2712.8|2706.8|2712.8|2706.8|2712.6|2706.6|10
1586845500000|2020-04-14 06:25:00|2713|2707|2713.6|2707.6|2714.3|2708.3|2711.6|2705.6|8
1586845800000|2020-04-14 06:30:00|2713.3|2707.3|2710.6|2704.6|2715.1|2709.1|2710.3|2704.3|28
1586846100000|2020-04-14 06:35:00|2710.1|2704.1|2709.6|2703.6|2710.3|2704.3|2708.3|2702.3|28
1586846400000|2020-04-14 06:40:00|2709.1|2703.1|2708.8|2702.8|2709.8|2703.8|2707.6|2701.6|57
1586846700000|2020-04-14 06:45:00|2708.6|2702.6|2707.6|2701.6|2708.6|2702.6|2707.3|2701.3|132
1586847000000|2020-04-14 06:50:00|2707.3|2701.3|2707.8|2701.8|2708.8|2702.8|2707.3|2701.3|37
1586847300000|2020-04-14 06:55:00|2708.3|2702.3|2711.1|2705.1|2713.3|2707.3|2707.6|2701.6|18
1586847600000|2020-04-14 07:00:00|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2708.8|2702.8|11
1586847900000|2020-04-14 07:05:00|2711.1|2705.1|2710.6|2704.6|2712.8|2706.8|2710.1|2704.1|10
1586848200000|2020-04-14 07:10:00|2710.8|2704.8|2708.6|2702.6|2711.3|2705.3|2708.6|2702.6|16
1586848500000|2020-04-14 07:15:00|2707.8|2701.8|2702.8|2696.8|2708.6|2702.6|2702.6|2696.6|54
1586848800000|2020-04-14 07:20:00|2702.6|2696.6|2702.8|2696.8|2705.3|2699.3|2702.6|2696.6|30
1586849100000|2020-04-14 07:25:00|2703.1|2697.1|2703.3|2697.3|2703.8|2697.8|2702.6|2696.6|33
1586849400000|2020-04-14 07:30:00|2703.1|2697.1|2702.6|2696.6|2704.3|2698.3|2702.6|2696.6|7
1586849700000|2020-04-14 07:35:00|2702.3|2696.3|2701.3|2695.3|2704.3|2698.3|2700.3|2694.3|22
1586850000000|2020-04-14 07:40:00|2701.8|2695.8|2701.6|2695.6|2702.4|2696.4|2701.3|2695.3|15
1586850300000|2020-04-14 07:45:00|2701.3|2695.3|2702.3|2696.3|2702.3|2696.3|2701.3|2695.3|35
1586850600000|2020-04-14 07:50:00|2701.6|2695.6|2701.8|2695.8|2702.3|2696.3|2701.3|2695.3|6
1586850900000|2020-04-14 07:55:00|2702.1|2696.1|2703.6|2697.6|2705.3|2699.3|2702.1|2696.1|14
1586851200000|2020-04-14 08:00:00|2703.1|2697.1|2703.3|2697.3|2704.6|2698.6|2703.1|2697.1|8
1586851500000|2020-04-14 08:05:00|2703.6|2697.6|2702.6|2696.6|2705.3|2699.3|2702.6|2696.6|13
1586851800000|2020-04-14 08:10:00|2702.8|2696.8|2704.8|2698.8|2704.8|2698.8|2701.6|2695.6|19
1586852100000|2020-04-14 08:15:00|2704.6|2698.6|2701.8|2695.8|2704.8|2698.8|2701.3|2695.3|40
1586852400000|2020-04-14 08:20:00|2701.3|2695.3|2704.8|2698.8|2705.3|2699.3|2701.3|2695.3|27
1586852700000|2020-04-14 08:25:00|2704.6|2698.6|2703.6|2697.6|2705.3|2699.3|2703.6|2697.6|5
1586853000000|2020-04-14 08:30:00|2703.8|2697.8|2703.4|2697.4|2703.9|2697.9|2702.6|2696.6|13
1586853300000|2020-04-14 08:35:00|2702.9|2696.9|2701.4|2695.4|2702.9|2696.9|2701.4|2695.4|75
1586853600000|2020-04-14 08:40:00|2700.6|2694.6|2698.4|2692.4|2700.6|2694.6|2698.4|2692.4|6
1586853900000|2020-04-14 08:45:00|2698.6|2692.6|2698.4|2692.4|2699.4|2693.4|2698.4|2692.4|24
1586854200000|2020-04-14 08:50:00|2697.4|2691.4|2694.6|2688.6|2697.4|2691.4|2693.4|2687.4|31
1586854500000|2020-04-14 08:55:00|2694.4|2688.4|2694.4|2688.4|2694.6|2688.6|2693.4|2687.4|27
1586854800000|2020-04-14 09:00:00|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|78
1586855100000|2020-04-14 09:05:00|2691.4|2685.4|2688.1|2682.1|2691.4|2685.4|2687.4|2681.4|190
1586855400000|2020-04-14 09:10:00|2687.9|2681.9|2690.4|2684.4|2690.9|2684.9|2687.4|2681.4|150
1586855700000|2020-04-14 09:15:00|2690.1|2684.1|2687.4|2681.4|2690.1|2684.1|2687.4|2681.4|162
1586856000000|2020-04-14 09:20:00|2689.4|2683.4|2690.4|2684.4|2691.4|2685.4|2688.9|2682.9|75
1586856300000|2020-04-14 09:25:00|2690.9|2684.9|2694.6|2688.6|2695.4|2689.4|2690.4|2684.4|19
1586856600000|2020-04-14 09:30:00|2694.9|2688.9|2695.9|2689.9|2696.9|2690.9|2694.9|2688.9|41
1586856900000|2020-04-14 09:35:00|2695.6|2689.6|2697.4|2691.4|2697.4|2691.4|2694.4|2688.4|65
1586857200000|2020-04-14 09:40:00|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|5
1586857500000|2020-04-14 09:45:00|2699.9|2693.9|2701.4|2695.4|2701.4|2695.4|2699.6|2693.6|39
1586857800000|2020-04-14 09:50:00|2702.4|2696.4|2700.9|2694.9|2704.4|2698.4|2700.9|2694.9|27
1586858100000|2020-04-14 09:55:00|2701.1|2695.1|2699.6|2693.6|2701.9|2695.9|2699.4|2693.4|6
1586858400000|2020-04-14 10:00:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2697.4|2691.4|13
1586858700000|2020-04-14 10:05:00|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2696.4|2690.4|10
1586859000000|2020-04-14 10:10:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2694.9|2688.9|14
1586859300000|2020-04-14 10:15:00|2696.7|2690.7|2694.9|2688.9|2697.4|2691.4|2694.9|2688.9|22
1586859600000|2020-04-14 10:20:00|2694.7|2688.7|2695.4|2689.4|2695.7|2689.7|2693.7|2687.7|8
1586859900000|2020-04-14 10:25:00|2695.1|2689.1|2693.7|2687.7|2695.4|2689.4|2692.4|2686.4|31
1586860200000|2020-04-14 10:30:00|2692.9|2686.9|2693.7|2687.7|2693.9|2687.9|2692.7|2686.7|9
1586860500000|2020-04-14 10:35:00|2693.9|2687.9|2694.7|2688.7|2695.4|2689.4|2693.9|2687.9|6
1586860800000|2020-04-14 10:40:00|2694.4|2688.4|2695.9|2689.9|2697.4|2691.4|2693.7|2687.7|13
1586861100000|2020-04-14 10:45:00|2695.4|2689.4|2694.7|2688.7|2695.7|2689.7|2694.7|2688.7|10
1586861400000|2020-04-14 10:50:00|2694.9|2688.9|2695.4|2689.4|2695.9|2689.9|2694.7|2688.7|4
1586861700000|2020-04-14 10:55:00|2696.4|2690.4|2694.9|2688.9|2696.4|2690.4|2691.7|2685.7|43
1586862000000|2020-04-14 11:00:00|2695.2|2689.2|2694.7|2688.7|2696.4|2690.4|2694.7|2688.7|116
1586862300000|2020-04-14 11:05:00|2695.4|2689.4|2693.7|2687.7|2695.7|2689.7|2693.7|2687.7|13
1586862600000|2020-04-14 11:10:00|2693.9|2687.9|2690.9|2684.9|2694.4|2688.4|2689.9|2683.9|58
1586862900000|2020-04-14 11:15:00|2691.2|2685.2|2689.9|2683.9|2691.7|2685.7|2689.9|2683.9|5
1586863200000|2020-04-14 11:20:00|2690.7|2684.7|2689.7|2683.7|2690.7|2684.7|2688.9|2682.9|12
1586863500000|2020-04-14 11:25:00|2689.4|2683.4|2688.4|2682.4|2689.7|2683.7|2687.7|2681.7|30
1586863800000|2020-04-14 11:30:00|2688.7|2682.7|2688.7|2682.7|2689.5|2683.5|2688|2682|12
1586864100000|2020-04-14 11:35:00|2688.5|2682.5|2690|2684|2690|2684|2688|2682|16
1586864400000|2020-04-14 11:40:00|2689.5|2683.5|2690.2|2684.2|2691.5|2685.5|2689.2|2683.2|19
1586864700000|2020-04-14 11:45:00|2690.5|2684.5|2693.7|2687.7|2693.7|2687.7|2690|2684|48
1586865000000|2020-04-14 11:50:00|2694|2688|2692.9|2686.9|2694|2688|2692.5|2686.5|43
1586865300000|2020-04-14 11:55:00|2693.2|2687.2|2695.4|2689.4|2696.4|2690.4|2692.9|2686.9|49
1586865600000|2020-04-14 12:00:00|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2694.4|2688.4|19
1586865900000|2020-04-14 12:05:00|2695.7|2689.7|2695.2|2689.2|2696.4|2690.4|2695|2689|12
1586866200000|2020-04-14 12:10:00|2695.4|2689.4|2695.2|2689.2|2696.4|2690.4|2694.4|2688.4|23
1586866500000|2020-04-14 12:15:00|2694.9|2688.9|2696.4|2690.4|2696.4|2690.4|2694.9|2688.9|2
1586866800000|2020-04-14 12:20:00|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|17
1586867100000|2020-04-14 12:25:00|2694.9|2688.9|2693.7|2687.7|2694.9|2688.9|2693.4|2687.4|20
1586867400000|2020-04-14 12:30:00|2693.5|2687.5|2694.5|2688.5|2694.5|2688.5|2692.5|2686.5|332
1586867700000|2020-04-14 12:35:00|2695|2689|2695.5|2689.5|2695.5|2689.5|2694.5|2688.5|123
1586868000000|2020-04-14 12:40:00|2696|2690|2695.5|2689.5|2696|2690|2694.5|2688.5|46
1586871000000|2020-04-14 13:30:00|2694.3|2688.3|2704|2698|2709.2|2703.2|2694|2688|1549
1586871300000|2020-04-14 13:35:00|2704.2|2698.2|2705.3|2699.3|2706|2700|2698.5|2692.5|526
1586871600000|2020-04-14 13:40:00|2705|2699|2703.8|2697.8|2706|2700|2700.8|2694.8|473
1586871900000|2020-04-14 13:45:00|2704|2698|2709|2703|2711.3|2705.3|2704|2698|337
1586872200000|2020-04-14 13:50:00|2708.8|2702.8|2708.5|2702.5|2710|2704|2704.5|2698.5|764
1586872500000|2020-04-14 13:55:00|2709|2703|2718.5|2712.5|2719|2713|2707.5|2701.5|671
1586872800000|2020-04-14 14:00:00|2718.3|2712.3|2709.8|2703.8|2718.5|2712.5|2709.5|2703.5|374
1586873100000|2020-04-14 14:05:00|2709.3|2703.3|2701.3|2695.3|2710|2704|2701|2695|360
1586873400000|2020-04-14 14:10:00|2701.5|2695.5|2699.3|2693.3|2701.5|2695.5|2697|2691|373
1586873700000|2020-04-14 14:15:00|2699.5|2693.5|2706.5|2700.5|2707|2701|2699.5|2693.5|356
1586874000000|2020-04-14 14:20:00|2707|2701|2700.1|2694.1|2709.5|2703.5|2699.6|2693.6|271
1586874300000|2020-04-14 14:25:00|2700.3|2694.3|2697.3|2691.3|2701.3|2695.3|2695.6|2689.6|358
1586874600000|2020-04-14 14:30:00|2697.8|2691.8|2696.8|2690.8|2699.6|2693.6|2694.8|2688.8|1850
1586874900000|2020-04-14 14:35:00|2696.3|2690.3|2692.6|2686.6|2697.1|2691.1|2691.6|2685.6|2398
1586875200000|2020-04-14 14:40:00|2692.8|2686.8|2691.3|2685.3|2693.3|2687.3|2690.3|2684.3|686
1586875500000|2020-04-14 14:45:00|2691.1|2685.1|2696.6|2690.6|2699.1|2693.1|2691.1|2685.1|570
1586875800000|2020-04-14 14:50:00|2696.1|2690.1|2694.3|2688.3|2696.8|2690.8|2692.6|2686.6|337
1586876100000|2020-04-14 14:55:00|2694.8|2688.8|2688.6|2682.6|2694.8|2688.8|2687.3|2681.3|302
1586876400000|2020-04-14 15:00:00|2688.3|2682.3|2689.8|2683.8|2690.1|2684.1|2687.1|2681.1|274
1586876700000|2020-04-14 15:05:00|2689.1|2683.1|2687.6|2681.6|2690.8|2684.8|2685.6|2679.6|235
1586877000000|2020-04-14 15:10:00|2687.8|2681.8|2689.1|2683.1|2691.1|2685.1|2687.1|2681.1|2242
1586877300000|2020-04-14 15:15:00|2688.6|2682.6|2689.8|2683.8|2690.6|2684.6|2688.3|2682.3|135
1586877600000|2020-04-14 15:20:00|2690.1|2684.1|2693.6|2687.6|2694.8|2688.8|2689.8|2683.8|321
1586877900000|2020-04-14 15:25:00|2693.8|2687.8|2689.3|2683.3|2694.8|2688.8|2688.6|2682.6|357
1586878200000|2020-04-14 15:30:00|2689.6|2683.6|2690.3|2684.3|2690.6|2684.6|2689.1|2683.1|202
1586878500000|2020-04-14 15:35:00|2689.6|2683.6|2688.6|2682.6|2690.6|2684.6|2687.1|2681.1|290
1586878800000|2020-04-14 15:40:00|2688.3|2682.3|2687.9|2681.9|2689.8|2683.8|2687.1|2681.1|241
1586879100000|2020-04-14 15:45:00|2688.1|2682.1|2690.9|2684.9|2691.9|2685.9|2687.9|2681.9|143
1586879400000|2020-04-14 15:50:00|2691.4|2685.4|2689.1|2683.1|2695.6|2689.6|2689.1|2683.1|809
1586879700000|2020-04-14 15:55:00|2688.6|2682.6|2689.9|2683.9|2690.9|2684.9|2688.6|2682.6|182
1586880000000|2020-04-14 16:00:00|2689.6|2683.6|2691.6|2685.6|2691.9|2685.9|2688.1|2682.1|205
1586880300000|2020-04-14 16:05:00|2691.9|2685.9|2690.6|2684.6|2694.4|2688.4|2690.6|2684.6|301
1586880600000|2020-04-14 16:10:00|2691.6|2685.6|2690.6|2684.6|2694.1|2688.1|2690.4|2684.4|226
1586880900000|2020-04-14 16:15:00|2691.6|2685.6|2695.6|2689.6|2696.9|2690.9|2690.9|2684.9|213
1586881200000|2020-04-14 16:20:00|2696.6|2690.6|2695.6|2689.6|2697.6|2691.6|2694.6|2688.6|277
1586881500000|2020-04-14 16:25:00|2695.1|2689.1|2694.9|2688.9|2696.9|2690.9|2694.6|2688.6|157
1586881800000|2020-04-14 16:30:00|2695.1|2689.1|2695.1|2689.1|2695.9|2689.9|2694.6|2688.6|203
1586882100000|2020-04-14 16:35:00|2695.6|2689.6|2693.1|2687.1|2696.6|2690.6|2693.1|2687.1|117
1586882400000|2020-04-14 16:40:00|2693.6|2687.6|2691.1|2685.1|2695.1|2689.1|2691.1|2685.1|295
1586882700000|2020-04-14 16:45:00|2690.9|2684.9|2692.4|2686.4|2692.4|2686.4|2689.6|2683.6|190
1586883000000|2020-04-14 16:50:00|2692.1|2686.1|2694.6|2688.6|2696.6|2690.6|2692.1|2686.1|363
1586883300000|2020-04-14 16:55:00|2695.1|2689.1|2695.6|2689.6|2696.4|2690.4|2694.6|2688.6|120
1586883600000|2020-04-14 17:00:00|2695.9|2689.9|2692.9|2686.9|2695.9|2689.9|2692.1|2686.1|187
1586883900000|2020-04-14 17:05:00|2692.6|2686.6|2693.9|2687.9|2694.9|2688.9|2692.6|2686.6|165
1586884200000|2020-04-14 17:10:00|2693.4|2687.4|2693.2|2687.2|2693.6|2687.6|2690.9|2684.9|160
1586884500000|2020-04-14 17:15:00|2693.9|2687.9|2690.9|2684.9|2694.2|2688.2|2690.4|2684.4|56
1586884800000|2020-04-14 17:20:00|2690.6|2684.6|2692.4|2686.4|2692.9|2686.9|2690.4|2684.4|240
1586885100000|2020-04-14 17:25:00|2692.7|2686.7|2693.2|2687.2|2693.2|2687.2|2692.2|2686.2|41
1586885400000|2020-04-14 17:30:00|2693.4|2687.4|2694.4|2688.4|2694.6|2688.6|2691.9|2685.9|406
1586885700000|2020-04-14 17:35:00|2694.2|2688.2|2699.4|2693.4|2700.9|2694.9|2693.6|2687.6|372
1586886000000|2020-04-14 17:40:00|2699.6|2693.6|2700.9|2694.9|2700.9|2694.9|2699.6|2693.6|584
1586886300000|2020-04-14 17:45:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2698.6|2692.6|221
1586886600000|2020-04-14 17:50:00|2699.6|2693.6|2702.4|2696.4|2703.4|2697.4|2699.6|2693.6|779
1586886900000|2020-04-14 17:55:00|2702.2|2696.2|2704.2|2698.2|2705.2|2699.2|2700.4|2694.4|173
1586887200000|2020-04-14 18:00:00|2704.4|2698.4|2700.4|2694.4|2704.6|2698.6|2699.6|2693.6|542
1586887500000|2020-04-14 18:05:00|2700.7|2694.7|2703.9|2697.9|2705.2|2699.2|2700.4|2694.4|1176
1586887800000|2020-04-14 18:10:00|2704.2|2698.2|2694.7|2688.7|2706.2|2700.2|2694.7|2688.7|2684
1586888100000|2020-04-14 18:15:00|2694.4|2688.4|2697.2|2691.2|2698.7|2692.7|2694.4|2688.4|1152
1586908800000|2020-04-15 00:00:00|2696.1|2690.1|2687.8|2681.8|2697.3|2691.3|2686.3|2680.3|95
1586909100000|2020-04-15 00:05:00|2687.6|2681.6|2690.8|2684.8|2692.9|2686.9|2687.3|2681.3|47
1586909400000|2020-04-15 00:10:00|2690.3|2684.3|2691.3|2685.3|2691.6|2685.6|2690.3|2684.3|18
1586909700000|2020-04-15 00:15:00|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2690.6|2684.6|4
1586910000000|2020-04-15 00:20:00|2690.4|2684.4|2690.1|2684.1|2690.6|2684.6|2689.4|2683.4|16
1586910300000|2020-04-15 00:25:00|2690.6|2684.6|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|8
1586910600000|2020-04-15 00:30:00|2690.4|2684.4|2693.9|2687.9|2694.4|2688.4|2690.1|2684.1|38
1586910900000|2020-04-15 00:35:00|2694.1|2688.1|2696.4|2690.4|2696.9|2690.9|2694.1|2688.1|21
1586911200000|2020-04-15 00:40:00|2695.9|2689.9|2696.1|2690.1|2697.4|2691.4|2695.4|2689.4|33
1586911500000|2020-04-15 00:45:00|2695.9|2689.9|2693.4|2687.4|2695.9|2689.9|2692.6|2686.6|5
1586911800000|2020-04-15 00:50:00|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|11
1586912100000|2020-04-15 00:55:00|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|3
1586912400000|2020-04-15 01:00:00|2695.1|2689.1|2697.4|2691.4|2699.9|2693.9|2693.4|2687.4|71
1586912700000|2020-04-15 01:05:00|2696.9|2690.9|2693.4|2687.4|2696.9|2690.9|2692.9|2686.9|21
1586913000000|2020-04-15 01:10:00|2693.2|2687.2|2695.9|2689.9|2696.4|2690.4|2691.9|2685.9|31
1586913300000|2020-04-15 01:15:00|2696.1|2690.1|2695.6|2689.6|2696.4|2690.4|2694.9|2688.9|51
1586913600000|2020-04-15 01:20:00|2695.4|2689.4|2696.4|2690.4|2697.9|2691.9|2694.9|2688.9|1087
1586913900000|2020-04-15 01:25:00|2696.1|2690.1|2699|2693|2699.7|2693.7|2695.7|2689.7|81
1586914200000|2020-04-15 01:30:00|2699.2|2693.2|2704.4|2698.4|2704.9|2698.9|2699|2693|200
1586914500000|2020-04-15 01:35:00|2704.9|2698.9|2705.2|2699.2|2708.2|2702.2|2703.9|2697.9|91
1586914800000|2020-04-15 01:40:00|2705.4|2699.4|2707.2|2701.2|2711.2|2705.2|2705.4|2699.4|64
1586915100000|2020-04-15 01:45:00|2707.9|2701.9|2707.9|2701.9|2708.9|2702.9|2706.2|2700.2|16
1586915400000|2020-04-15 01:50:00|2708.4|2702.4|2711.4|2705.4|2714.4|2708.4|2708.4|2702.4|85
1586915700000|2020-04-15 01:55:00|2711.5|2705.5|2705.2|2699.2|2712|2706|2705.2|2699.2|57
1586916000000|2020-04-15 02:00:00|2705.4|2699.4|2704|2698|2706.2|2700.2|2702.5|2696.5|53
1586916300000|2020-04-15 02:05:00|2703.5|2697.5|2703.9|2697.9|2704.5|2698.5|2702.9|2696.9|13
1586916600000|2020-04-15 02:10:00|2703.2|2697.2|2702.4|2696.4|2703.4|2697.4|2701.9|2695.9|9
1586916900000|2020-04-15 02:15:00|2704.4|2698.4|2701.9|2695.9|2704.4|2698.4|2701.9|2695.9|41
1586917200000|2020-04-15 02:20:00|2701.4|2695.4|2701.2|2695.2|2701.9|2695.9|2700.9|2694.9|9
1586917500000|2020-04-15 02:25:00|2700.7|2694.7|2699.7|2693.7|2700.9|2694.9|2699.4|2693.4|35
1586917800000|2020-04-15 02:30:00|2699.2|2693.2|2697.7|2691.7|2700.2|2694.2|2694.9|2688.9|114
1586918100000|2020-04-15 02:35:00|2697.5|2691.5|2701|2695|2701|2695|2696.9|2690.9|18
1586918400000|2020-04-15 02:40:00|2702|2696|2702|2696|2706|2700|2701.7|2695.7|33
1586918700000|2020-04-15 02:45:00|2701.5|2695.5|2700.7|2694.7|2703.5|2697.5|2700.7|2694.7|31
1586919000000|2020-04-15 02:50:00|2700.5|2694.5|2700.5|2694.5|2701.7|2695.7|2700|2694|14
1586919300000|2020-04-15 02:55:00|2700.2|2694.2|2701.5|2695.5|2701.5|2695.5|2700|2694|2
1586919600000|2020-04-15 03:00:00|2702|2696|2706|2700|2707|2701|2702|2696|19
1586919900000|2020-04-15 03:05:00|2706.2|2700.2|2702|2696|2706.2|2700.2|2702|2696|20
1586920200000|2020-04-15 03:10:00|2702.5|2696.5|2700.5|2694.5|2702.5|2696.5|2700.2|2694.2|4
1586920500000|2020-04-15 03:15:00|2700.2|2694.2|2701.5|2695.5|2702.2|2696.2|2700|2694|12
1586920800000|2020-04-15 03:20:00|2702|2696|2706|2700|2706|2700|2702|2696|11
1586921100000|2020-04-15 03:25:00|2707|2701|2706.5|2700.5|2707|2701|2706|2700|31
1586921400000|2020-04-15 03:30:00|2707|2701|2707|2701|2708.5|2702.5|2706|2700|38
1586921700000|2020-04-15 03:35:00|2706.5|2700.5|2706|2700|2707|2701|2706|2700|4
1586922000000|2020-04-15 03:40:00|2705|2699|2705|2699|2705|2699|2703.7|2697.7|9
1586922300000|2020-04-15 03:45:00|2705.2|2699.2|2706.3|2700.3|2706.3|2700.3|2704.5|2698.5|20
1586922600000|2020-04-15 03:50:00|2706|2700|2707|2701|2707.3|2701.3|2706|2700|1
1586922900000|2020-04-15 03:55:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706|2700|15
1586923200000|2020-04-15 04:00:00|2706|2700|2706.3|2700.3|2707|2701|2706|2700|7
1586923500000|2020-04-15 04:05:00|2706|2700|2705.5|2699.5|2706.3|2700.3|2704|2698|9
1586923800000|2020-04-15 04:10:00|2705.7|2699.7|2705.8|2699.8|2707.3|2701.3|2705.7|2699.7|42
1586924100000|2020-04-15 04:15:00|2705.5|2699.5|2704|2698|2706.3|2700.3|2704|2698|6
1586924400000|2020-04-15 04:20:00|2703.8|2697.8|2703.5|2697.5|2704.3|2698.3|2702|2696|34
1586924700000|2020-04-15 04:25:00|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2702.3|2696.3|1
1586925000000|2020-04-15 04:30:00|2703.5|2697.5|2705|2699|2705|2699|2703.5|2697.5|3
1586925300000|2020-04-15 04:35:00|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|0
1586925600000|2020-04-15 04:40:00|2704.5|2698.5|2705|2699|2705.3|2699.3|2704|2698|4
1586925900000|2020-04-15 04:45:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1586926200000|2020-04-15 04:50:00|2705|2699|2705.5|2699.5|2705.8|2699.8|2704.5|2698.5|3
1586926500000|2020-04-15 04:55:00|2705.3|2699.3|2706|2700|2706|2700|2705|2699|2
1586926800000|2020-04-15 05:00:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1586927100000|2020-04-15 05:05:00|2706|2700|2705|2699|2706.3|2700.3|2705|2699|4
1586927400000|2020-04-15 05:10:00|2704.8|2698.8|2703|2697|2705|2699|2703|2697|13
1586927700000|2020-04-15 05:15:00|2703.3|2697.3|2701.5|2695.5|2703.3|2697.3|2701.5|2695.5|4
1586928000000|2020-04-15 05:20:00|2701.8|2695.8|2699.3|2693.3|2701.8|2695.8|2699|2693|23
1586928300000|2020-04-15 05:25:00|2699|2693|2701.8|2695.8|2702.1|2696.1|2698.6|2692.6|12
1586928600000|2020-04-15 05:30:00|2702|2696|2707.5|2701.5|2708.5|2702.5|2702|2696|85
1586928900000|2020-04-15 05:35:00|2707.3|2701.3|2707.8|2701.8|2708.3|2702.3|2706.3|2700.3|18
1586929200000|2020-04-15 05:40:00|2708.1|2702.1|2705.3|2699.3|2708.1|2702.1|2705|2699|2
1586929500000|2020-04-15 05:45:00|2704.8|2698.8|2702.8|2696.8|2704.8|2698.8|2702.8|2696.8|13
1586929800000|2020-04-15 05:50:00|2702.6|2696.6|2705.8|2699.8|2706|2700|2702.6|2696.6|10
1586930100000|2020-04-15 05:55:00|2705.3|2699.3|2706.8|2700.8|2707|2701|2704.8|2698.8|10
1586930400000|2020-04-15 06:00:00|2706.3|2700.3|2708.1|2702.1|2708.1|2702.1|2706|2700|15
1586930700000|2020-04-15 06:05:00|2707.8|2701.8|2708.3|2702.3|2710|2704|2707.6|2701.6|27
1586931000000|2020-04-15 06:10:00|2708.6|2702.6|2711.6|2705.6|2714.6|2708.6|2708.3|2702.3|106
1586931300000|2020-04-15 06:15:00|2711.3|2705.3|2711.8|2705.8|2712.8|2706.8|2711.1|2705.1|71
1586931600000|2020-04-15 06:20:00|2711.6|2705.6|2708.1|2702.1|2712.1|2706.1|2708.1|2702.1|33
1586931900000|2020-04-15 06:25:00|2708.3|2702.3|2708.3|2702.3|2709.3|2703.3|2707.1|2701.1|31
1586932200000|2020-04-15 06:30:00|2707.8|2701.8|2708.6|2702.6|2709.1|2703.1|2706.1|2700.1|22
1586932500000|2020-04-15 06:35:00|2707.8|2701.8|2713.3|2707.3|2714.1|2708.1|2707.6|2701.6|53
1586932800000|2020-04-15 06:40:00|2713.6|2707.6|2713.1|2707.1|2713.8|2707.8|2711.8|2705.8|4
1586933100000|2020-04-15 06:45:00|2712.3|2706.3|2706.8|2700.8|2712.6|2706.6|2706.6|2700.6|37
1586933400000|2020-04-15 06:50:00|2707.3|2701.3|2707.6|2701.6|2708.8|2702.8|2706.1|2700.1|50
1586933700000|2020-04-15 06:55:00|2707.8|2701.8|2706.6|2700.6|2707.8|2701.8|2706.1|2700.1|24
1586934000000|2020-04-15 07:00:00|2706.1|2700.1|2706.3|2700.3|2707.6|2701.6|2706.1|2700.1|24
1586934300000|2020-04-15 07:05:00|2706.1|2700.1|2702.3|2696.3|2706.3|2700.3|2701.1|2695.1|69
1586934600000|2020-04-15 07:10:00|2702.8|2696.8|2703.8|2697.8|2703.8|2697.8|2702.3|2696.3|3
1586934900000|2020-04-15 07:15:00|2703.3|2697.3|2698.9|2692.9|2704.3|2698.3|2698.6|2692.6|29
1586935200000|2020-04-15 07:20:00|2699.1|2693.1|2694.1|2688.1|2699.6|2693.6|2693.6|2687.6|90
1586935500000|2020-04-15 07:25:00|2693.9|2687.9|2693.6|2687.6|2695.6|2689.6|2693.6|2687.6|24
1586935800000|2020-04-15 07:30:00|2694.6|2688.6|2695.9|2689.9|2696.9|2690.9|2693.6|2687.6|45
1586936100000|2020-04-15 07:35:00|2696.4|2690.4|2697.4|2691.4|2699.6|2693.6|2695.4|2689.4|33
1586936400000|2020-04-15 07:40:00|2697.6|2691.6|2696.4|2690.4|2698.9|2692.9|2695.9|2689.9|15
1586936700000|2020-04-15 07:45:00|2695.1|2689.1|2693.9|2687.9|2696.4|2690.4|2693.6|2687.6|40
1586937000000|2020-04-15 07:50:00|2694.1|2688.1|2694.4|2688.4|2695.4|2689.4|2692.6|2686.6|32
1586937300000|2020-04-15 07:55:00|2693.4|2687.4|2693.4|2687.4|2694.4|2688.4|2690.6|2684.6|44
1586937600000|2020-04-15 08:00:00|2692.6|2686.6|2692.4|2686.4|2696.4|2690.4|2692.4|2686.4|48
1586937900000|2020-04-15 08:05:00|2693.4|2687.4|2691.9|2685.9|2694.6|2688.6|2691.4|2685.4|53
1586938200000|2020-04-15 08:10:00|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.4|2685.4|5
1586938500000|2020-04-15 08:15:00|2691.6|2685.6|2689.6|2683.6|2692.4|2686.4|2689.1|2683.1|24
1586938800000|2020-04-15 08:20:00|2688.6|2682.6|2687.7|2681.7|2690.1|2684.1|2687.7|2681.7|26
1586939100000|2020-04-15 08:25:00|2688.7|2682.7|2688.4|2682.4|2688.9|2682.9|2686.7|2680.7|36
1586939400000|2020-04-15 08:30:00|2688.6|2682.6|2685.9|2679.9|2689.4|2683.4|2685.9|2679.9|54
1586939700000|2020-04-15 08:35:00|2686.2|2680.2|2683.6|2677.6|2686.2|2680.2|2683.1|2677.1|25
1586940000000|2020-04-15 08:40:00|2684.2|2678.2|2682.4|2676.4|2684.2|2678.2|2680.6|2674.6|23
1586940300000|2020-04-15 08:45:00|2682.6|2676.6|2684.1|2678.1|2684.1|2678.1|2679.9|2673.9|53
1586940600000|2020-04-15 08:50:00|2684.6|2678.6|2686.1|2680.1|2687.1|2681.1|2684.1|2678.1|59
1586940900000|2020-04-15 08:55:00|2686.4|2680.4|2693.1|2687.1|2693.1|2687.1|2686.1|2680.1|58
1586941200000|2020-04-15 09:00:00|2692.1|2686.1|2690.1|2684.1|2692.4|2686.4|2690.1|2684.1|34
1586941500000|2020-04-15 09:05:00|2689.4|2683.4|2688.6|2682.6|2690.1|2684.1|2688.1|2682.1|28
1586941800000|2020-04-15 09:10:00|2689.6|2683.6|2691.1|2685.1|2691.1|2685.1|2689.1|2683.1|9
1586942100000|2020-04-15 09:15:00|2690.6|2684.6|2685.4|2679.4|2691.4|2685.4|2685.4|2679.4|24
1586942400000|2020-04-15 09:20:00|2685.6|2679.6|2686.1|2680.1|2687.9|2681.9|2685.6|2679.6|8
1586942700000|2020-04-15 09:25:00|2685.6|2679.6|2684.1|2678.1|2686.1|2680.1|2683.9|2677.9|21
1586943000000|2020-04-15 09:30:00|2683.4|2677.4|2684.1|2678.1|2684.7|2678.7|2683.1|2677.1|15
1586943300000|2020-04-15 09:35:00|2684.4|2678.4|2681.4|2675.4|2684.4|2678.4|2681.1|2675.1|35
1586943600000|2020-04-15 09:40:00|2681.7|2675.7|2681.2|2675.2|2681.7|2675.7|2680.4|2674.4|31
1586943900000|2020-04-15 09:45:00|2680.9|2674.9|2679.2|2673.2|2680.9|2674.9|2678.2|2672.2|41
1586944200000|2020-04-15 09:50:00|2679.4|2673.4|2681.4|2675.4|2681.4|2675.4|2678.7|2672.7|12
1586944500000|2020-04-15 09:55:00|2681.2|2675.2|2682.7|2676.7|2683.2|2677.2|2681.2|2675.2|14
1586944800000|2020-04-15 10:00:00|2682.2|2676.2|2683.2|2677.2|2683.2|2677.2|2682.2|2676.2|7
1586945100000|2020-04-15 10:05:00|2683.4|2677.4|2683.2|2677.2|2683.9|2677.9|2681.4|2675.4|26
1586945400000|2020-04-15 10:10:00|2683.4|2677.4|2686.2|2680.2|2688.7|2682.7|2683.2|2677.2|90
1586945700000|2020-04-15 10:15:00|2686.4|2680.4|2687.7|2681.7|2689.2|2683.2|2686.4|2680.4|48
1586946000000|2020-04-15 10:20:00|2687.2|2681.2|2687.2|2681.2|2689.2|2683.2|2686.7|2680.7|32
1586946300000|2020-04-15 10:25:00|2686.7|2680.7|2687.2|2681.2|2687.2|2681.2|2685.2|2679.2|35
1586946600000|2020-04-15 10:30:00|2685.7|2679.7|2687.2|2681.2|2687.2|2681.2|2685.7|2679.7|28
1586946900000|2020-04-15 10:35:00|2686.2|2680.2|2685.2|2679.2|2687.2|2681.2|2685.2|2679.2|26
1586947200000|2020-04-15 10:40:00|2684.9|2678.9|2684.2|2678.2|2685.9|2679.9|2683.2|2677.2|19
1586947500000|2020-04-15 10:45:00|2684.4|2678.4|2682.7|2676.7|2684.4|2678.4|2682.2|2676.2|17
1586947800000|2020-04-15 10:50:00|2682.5|2676.5|2682.2|2676.2|2684.5|2678.5|2682.2|2676.2|6
1586948100000|2020-04-15 10:55:00|2682|2676|2683.2|2677.2|2683.5|2677.5|2681.2|2675.2|16
1586948400000|2020-04-15 11:00:00|2683.5|2677.5|2685.2|2679.2|2685.2|2679.2|2683|2677|4
1586948700000|2020-04-15 11:05:00|2684.7|2678.7|2684.2|2678.2|2684.7|2678.7|2683.7|2677.7|2
1586949000000|2020-04-15 11:10:00|2684|2678|2684.2|2678.2|2684.7|2678.7|2683.2|2677.2|29
1586949300000|2020-04-15 11:15:00|2684.5|2678.5|2687.2|2681.2|2687.2|2681.2|2684.2|2678.2|14
1586949600000|2020-04-15 11:20:00|2687.5|2681.5|2689.2|2683.2|2689.2|2683.2|2687.5|2681.5|30
1586949900000|2020-04-15 11:25:00|||||||||18
1586950200000|2020-04-15 11:30:00|2688.2|2682.2|2686.2|2680.2|2688.7|2682.7|2686.2|2680.2|21
1586950500000|2020-04-15 11:35:00|2687.7|2681.7|2687.5|2681.5|2688.2|2682.2|2686.5|2680.5|13
1586950800000|2020-04-15 11:40:00|2687.2|2681.2|2684.7|2678.7|2688|2682|2684.7|2678.7|30
1586951100000|2020-04-15 11:45:00|2684.9|2678.9|2685.5|2679.5|2686.2|2680.2|2684.5|2678.5|10
1586951400000|2020-04-15 11:50:00|2686|2680|2687.2|2681.2|2687.2|2681.2|2685.2|2679.2|6
1586951700000|2020-04-15 11:55:00|2687.7|2681.7|2688.7|2682.7|2689.2|2683.2|2687.2|2681.2|8
1586952000000|2020-04-15 12:00:00|2688.5|2682.5|2688.2|2682.2|2691.2|2685.2|2687.2|2681.2|117
1586952300000|2020-04-15 12:05:00|2688.5|2682.5|2685.2|2679.2|2689|2683|2684.7|2678.7|97
1586952600000|2020-04-15 12:10:00|2683.9|2677.9|2681|2675|2684.9|2678.9|2679.9|2673.9|95
1586952900000|2020-04-15 12:15:00|2681.2|2675.2|2682.5|2676.5|2683.2|2677.2|2680.2|2674.2|44
1586953200000|2020-04-15 12:20:00|2682.2|2676.2|2679.2|2673.2|2683|2677|2678.2|2672.2|3098
1586953500000|2020-04-15 12:25:00|2679|2673|2681.9|2675.9|2683.2|2677.2|2677.7|2671.7|466
1586953800000|2020-04-15 12:30:00|2681.6|2675.6|2679.1|2673.1|2684.1|2678.1|2678.4|2672.4|747
1586954100000|2020-04-15 12:35:00|2678.4|2672.4|2678.4|2672.4|2679.4|2673.4|2678.1|2672.1|36
1586954400000|2020-04-15 12:40:00|2678.7|2672.7|2679.7|2673.7|2680.9|2674.9|2677.9|2671.9|107
1586957400000|2020-04-15 13:30:00|2681.2|2675.2|2678.5|2672.5|2681.2|2675.2|2674.3|2668.3|2317
1586957700000|2020-04-15 13:35:00|2678.2|2672.2|2684.7|2678.7|2684.7|2678.7|2677.7|2671.7|422
1586958000000|2020-04-15 13:40:00|2685.5|2679.5|2672.5|2666.5|2685.7|2679.7|2672.3|2666.3|323
1586958300000|2020-04-15 13:45:00|2672.3|2666.3|2675.3|2669.3|2676.3|2670.3|2672.3|2666.3|132
1586958600000|2020-04-15 13:50:00|2675|2669|2672.3|2666.3|2676.3|2670.3|2672.3|2666.3|174
1586958900000|2020-04-15 13:55:00|2671.3|2665.3|2676.5|2670.5|2678.3|2672.3|2671|2665|254
1586959200000|2020-04-15 14:00:00|2676.8|2670.8|2671|2665|2677.3|2671.3|2669.7|2663.7|337
1586959500000|2020-04-15 14:05:00|2671.3|2665.3|2669|2663|2672.3|2666.3|2668.3|2662.3|317
1586959800000|2020-04-15 14:10:00|2669.3|2663.3|2668.7|2662.7|2669.3|2663.3|2668.3|2662.3|175
1586960100000|2020-04-15 14:15:00|2668.5|2662.5|2666|2660|2669|2663|2665.7|2659.7|1464
1586960400000|2020-04-15 14:20:00|2665.7|2659.7|2659.2|2653.2|2666.2|2660.2|2659|2653|827
1586960700000|2020-04-15 14:25:00|2659|2653|2651.7|2645.7|2660.7|2654.7|2650.9|2644.9|2371
1586961000000|2020-04-15 14:30:00|2651.4|2645.4|2657.4|2651.4|2658.2|2652.2|2650.7|2644.7|377
1586961300000|2020-04-15 14:35:00|2657.7|2651.7|2651.7|2645.7|2658.2|2652.2|2651.7|2645.7|206
1586961600000|2020-04-15 14:40:00|2652.2|2646.2|2656.2|2650.2|2656.2|2650.2|2652.2|2646.2|1491
1586961900000|2020-04-15 14:45:00|2656.7|2650.7|2654.2|2648.2|2657.4|2651.4|2652.2|2646.2|182
1586962200000|2020-04-15 14:50:00|2653.9|2647.9|2657.2|2651.2|2657.2|2651.2|2652.9|2646.9|604
1586962500000|2020-04-15 14:55:00|2656.9|2650.9|2654.2|2648.2|2657.2|2651.2|2654.2|2648.2|193
1586962800000|2020-04-15 15:00:00|2653.7|2647.7|2652.9|2646.9|2654.2|2648.2|2651.9|2645.9|480
1586963100000|2020-04-15 15:05:00|2652.7|2646.7|2652.9|2646.9|2652.9|2646.9|2651.7|2645.7|367
1586963400000|2020-04-15 15:10:00|2653.2|2647.2|2651.7|2645.7|2654.9|2648.9|2651.7|2645.7|172
1586963700000|2020-04-15 15:15:00|2652.7|2646.7|2650.7|2644.7|2652.9|2646.9|2647.7|2641.7|274
1586964000000|2020-04-15 15:20:00|2651|2645|2651|2645|2652|2646|2648.7|2642.7|74
1586964300000|2020-04-15 15:25:00|2650.7|2644.7|2660.7|2654.7|2660.7|2654.7|2650.7|2644.7|500
1586964600000|2020-04-15 15:30:00|2660.5|2654.5|2661.2|2655.2|2661.7|2655.7|2656.7|2650.7|153
1586964900000|2020-04-15 15:35:00|2661|2655|2660.2|2654.2|2663.2|2657.2|2660.2|2654.2|79
1586965200000|2020-04-15 15:40:00|2660.5|2654.5|2660.2|2654.2|2661|2655|2658|2652|114
1586965500000|2020-04-15 15:45:00|2659.7|2653.7|2657.5|2651.5|2661.7|2655.7|2657.2|2651.2|160
1586965800000|2020-04-15 15:50:00|2657.7|2651.7|2662.7|2656.7|2662.7|2656.7|2657.2|2651.2|110
1586966100000|2020-04-15 15:55:00|2663.2|2657.2|2667|2661|2667.7|2661.7|2662.7|2656.7|140
1586966400000|2020-04-15 16:00:00|2666.7|2660.7|2680.5|2674.5|2683.2|2677.2|2663|2657|761
1586966700000|2020-04-15 16:05:00|2680|2674|2672.2|2666.2|2680|2674|2671.7|2665.7|565
1586967000000|2020-04-15 16:10:00|2672.4|2666.4|2674.7|2668.7|2674.7|2668.7|2669.2|2663.2|310
1586967300000|2020-04-15 16:15:00|2673.7|2667.7|2677|2671|2678.7|2672.7|2673.7|2667.7|215
1586967600000|2020-04-15 16:20:00|2676.7|2670.7|2674.4|2668.4|2678|2672|2671.7|2665.7|255
1586967900000|2020-04-15 16:25:00|2674.7|2668.7|2675.4|2669.4|2676.4|2670.4|2673|2667|534
1586968200000|2020-04-15 16:30:00|2675.7|2669.7|2674.4|2668.4|2677.2|2671.2|2673.2|2667.2|144
1586968500000|2020-04-15 16:35:00|2674.7|2668.7|2675.2|2669.2|2676.2|2670.2|2672.2|2666.2|466
1586968800000|2020-04-15 16:40:00|2675|2669|2674.7|2668.7|2675.7|2669.7|2673.7|2667.7|241
1586969100000|2020-04-15 16:45:00|2673.7|2667.7|2674.7|2668.7|2674.7|2668.7|2673|2667|61
1586969400000|2020-04-15 16:50:00|2674.5|2668.5|2672.7|2666.7|2675.3|2669.3|2671.3|2665.3|74
1586969700000|2020-04-15 16:55:00|2672.5|2666.5|2670.7|2664.7|2672.7|2666.7|2670.7|2664.7|66
1586970000000|2020-04-15 17:00:00|2671.7|2665.7|2671.7|2665.7|2673.7|2667.7|2670.7|2664.7|169
1586970300000|2020-04-15 17:05:00|2671.5|2665.5|2672.7|2666.7|2673.5|2667.5|2670.7|2664.7|98
1586970600000|2020-04-15 17:10:00|2673.5|2667.5|2677.3|2671.3|2678.3|2672.3|2672.7|2666.7|95
1586970900000|2020-04-15 17:15:00|2677|2671|2682|2676|2686.3|2680.3|2676.7|2670.7|358
1586971200000|2020-04-15 17:20:00|2681.5|2675.5|2682.3|2676.3|2684|2678|2681|2675|242
1586971500000|2020-04-15 17:25:00|2682.7|2676.7|2689|2683|2689.7|2683.7|2682.7|2676.7|371
1586971800000|2020-04-15 17:30:00|2688.5|2682.5|2686|2680|2688.5|2682.5|2682.3|2676.3|297
1586972100000|2020-04-15 17:35:00|2685.7|2679.7|2689|2683|2690|2684|2684.7|2678.7|281
1586972400000|2020-04-15 17:40:00|2689.3|2683.3|2689|2683|2691.3|2685.3|2688.7|2682.7|296
1586972700000|2020-04-15 17:45:00|2689.5|2683.5|2690|2684|2691|2685|2688.7|2682.7|52
1586973000000|2020-04-15 17:50:00|2689.7|2683.7|2692.2|2686.2|2692.7|2686.7|2688.7|2682.7|121
1586973300000|2020-04-15 17:55:00|2692|2686|2691.7|2685.7|2692.7|2686.7|2690.3|2684.3|233
1586973600000|2020-04-15 18:00:00|2691.3|2685.3|2693.3|2687.3|2693.8|2687.8|2690.7|2684.7|244
1586973900000|2020-04-15 18:05:00|2693.5|2687.5|2690.3|2684.3|2697.8|2691.8|2690.3|2684.3|443
1586974200000|2020-04-15 18:10:00|2690|2684|2677|2671|2692.8|2686.8|2676.8|2670.8|1506
1586974500000|2020-04-15 18:15:00|2676.8|2670.8|2675|2669|2678.3|2672.3|2672.3|2666.3|775
1586995200000|2020-04-16 00:00:00|2685.2|2675.2|2677.9|2671.9|2689.9|2683.9|2677.7|2671.7|364
1586995500000|2020-04-16 00:05:00|2678.2|2672.2|2676.2|2670.2|2678.5|2672.5|2674.9|2668.9|191
1586995800000|2020-04-16 00:10:00|2675.5|2669.5|2673|2667|2677|2671|2672.5|2666.5|135
1586996100000|2020-04-16 00:15:00|2673.2|2667.2|2672.4|2666.4|2673.2|2667.2|2670.7|2664.7|64
1586996400000|2020-04-16 00:20:00|2672.2|2666.2|2671.4|2665.4|2673.2|2667.2|2670.9|2664.9|12
1586996700000|2020-04-16 00:25:00|2670.9|2664.9|2671.7|2665.7|2672.2|2666.2|2670.9|2664.9|6
1586997000000|2020-04-16 00:30:00|2671.4|2665.4|2669.9|2663.9|2671.4|2665.4|2669.5|2663.5|27
1586997300000|2020-04-16 00:35:00|2669.7|2663.7|2668.9|2662.9|2669.9|2663.9|2668.5|2662.5|9
1586997600000|2020-04-16 00:40:00|2668.5|2662.5|2669.7|2663.7|2670.7|2664.7|2668.5|2662.5|16
1586997900000|2020-04-16 00:45:00|2669.9|2663.9|2672.9|2666.9|2672.9|2666.9|2669.7|2663.7|9
1586998200000|2020-04-16 00:50:00|2672.7|2666.7|2671.2|2665.2|2672.9|2666.9|2671.2|2665.2|17
1586998500000|2020-04-16 00:55:00|2670.9|2664.9|2671.2|2665.2|2672.4|2666.4|2670.4|2664.4|33
1586998800000|2020-04-16 01:00:00|2671.5|2665.5|2679.7|2673.7|2681.5|2675.5|2671.5|2665.5|263
1586999100000|2020-04-16 01:05:00|2679.5|2673.5|2683.7|2677.7|2685.9|2679.9|2678.2|2672.2|75
1586999400000|2020-04-16 01:10:00|2683.9|2677.9|2687.4|2681.4|2689.9|2683.9|2683.9|2677.9|121
1586999700000|2020-04-16 01:15:00|2687.7|2681.7|2685.5|2679.5|2688|2682|2682.2|2676.2|111
1587000000000|2020-04-16 01:20:00|2687.7|2681.7|2686|2680|2689.2|2683.2|2684.5|2678.5|559
1587000300000|2020-04-16 01:25:00|2685.7|2679.7|2687.9|2681.9|2688.9|2682.9|2685.7|2679.7|402
1587000600000|2020-04-16 01:30:00|2688.7|2682.7|2688.9|2682.9|2689.9|2683.9|2687.9|2681.9|23
1587000900000|2020-04-16 01:35:00|2689.9|2683.9|2691|2685|2692.9|2686.9|2689.5|2683.5|51
1587001200000|2020-04-16 01:40:00|2690.7|2684.7|2690.5|2684.5|2692|2686|2689.7|2683.7|59
1587001500000|2020-04-16 01:45:00|2690.7|2684.7|2690.7|2684.7|2692.7|2686.7|2690.5|2684.5|29
1587001800000|2020-04-16 01:50:00|2690.5|2684.5|2689.5|2683.5|2691|2685|2689.5|2683.5|83
1587002100000|2020-04-16 01:55:00|2689.7|2683.7|2689.2|2683.2|2689.7|2683.7|2688.5|2682.5|69
1587002400000|2020-04-16 02:00:00|2689.5|2683.5|2689|2683|2690.7|2684.7|2688.5|2682.5|34
1587002700000|2020-04-16 02:05:00|2688.7|2682.7|2689|2683|2690.5|2684.5|2688.5|2682.5|33
1587003000000|2020-04-16 02:10:00|2689.2|2683.2|2687.7|2681.7|2691|2685|2685|2679|72
1587003300000|2020-04-16 02:15:00|2688.2|2682.2|2687.2|2681.2|2688.7|2682.7|2687.2|2681.2|6
1587003600000|2020-04-16 02:20:00|2687.7|2681.7|2686.7|2680.7|2688.2|2682.2|2685.2|2679.2|6
1587003900000|2020-04-16 02:25:00|2686.5|2680.5|2686.5|2680.5|2687.5|2681.5|2686.5|2680.5|1
1587004200000|2020-04-16 02:30:00|2687|2681|2697.7|2691.7|2699.5|2693.5|2687|2681|88
1587004500000|2020-04-16 02:35:00|2697.5|2691.5|2698.8|2692.8|2702.5|2696.5|2696.7|2690.7|80
1587004800000|2020-04-16 02:40:00|2698.5|2692.5|2700.5|2694.5|2700.5|2694.5|2698.5|2692.5|117
1587005100000|2020-04-16 02:45:00|2700.8|2694.8|2700.8|2694.8|2704.5|2698.5|2700.5|2694.5|95
1587005400000|2020-04-16 02:50:00|2700.5|2694.5|2693.6|2687.6|2701.5|2695.5|2693.1|2687.1|395
1587005700000|2020-04-16 02:55:00|2693.3|2687.3|2694.6|2688.6|2696.1|2690.1|2692.1|2686.1|119
1587006000000|2020-04-16 03:00:00|2694.3|2688.3|2695.8|2689.8|2698.3|2692.3|2694.3|2688.3|53
1587006300000|2020-04-16 03:05:00|2696|2690|2695.5|2689.5|2696|2690|2691.6|2685.6|66
1587006600000|2020-04-16 03:10:00|2694.5|2688.5|2696.8|2690.8|2698.5|2692.5|2694.5|2688.5|74
1587006900000|2020-04-16 03:15:00|2697|2691|2697.5|2691.5|2697.5|2691.5|2695.5|2689.5|53
1587007200000|2020-04-16 03:20:00|2697.3|2691.3|2700.6|2694.6|2702.5|2696.5|2697.3|2691.3|47
1587007500000|2020-04-16 03:25:00|2701.6|2695.6|2697.3|2691.3|2701.6|2695.6|2697|2691|17
1587007800000|2020-04-16 03:30:00|2697.8|2691.8|2699.3|2693.3|2699.6|2693.6|2697.8|2691.8|3
1587008100000|2020-04-16 03:35:00|2699.1|2693.1|2699.6|2693.6|2701.6|2695.6|2698.6|2692.6|13
1587008400000|2020-04-16 03:40:00|2699.8|2693.8|2700.1|2694.1|2700.3|2694.3|2698.6|2692.6|9
1587008700000|2020-04-16 03:45:00|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.6|2692.6|5
1587009000000|2020-04-16 03:50:00|2699.1|2693.1|2697.8|2691.8|2699.6|2693.6|2697.8|2691.8|3
1587009300000|2020-04-16 03:55:00|2698.1|2692.1|2696.6|2690.6|2698.1|2692.1|2696.6|2690.6|11
1587009600000|2020-04-16 04:00:00|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|11
1587009900000|2020-04-16 04:05:00|2697.6|2691.6|2697.6|2691.6|2697.8|2691.8|2697.3|2691.3|3
1587010200000|2020-04-16 04:10:00|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697.1|2691.1|3
1587010500000|2020-04-16 04:15:00|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|2
1587010800000|2020-04-16 04:20:00|2697.1|2691.1|2697.3|2691.3|2697.6|2691.6|2697.1|2691.1|2
1587011100000|2020-04-16 04:25:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|1
1587011400000|2020-04-16 04:30:00|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|0
1587011700000|2020-04-16 04:35:00|2696.9|2690.9|2695.9|2689.9|2696.9|2690.9|2695.4|2689.4|7
1587012000000|2020-04-16 04:40:00|2696.1|2690.1|2696.4|2690.4|2697.4|2691.4|2696.1|2690.1|16
1587012300000|2020-04-16 04:45:00|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2695.9|2689.9|1
1587012600000|2020-04-16 04:50:00|2696.9|2690.9|2696.1|2690.1|2697.1|2691.1|2696.1|2690.1|10
1587012900000|2020-04-16 04:55:00|2696.6|2690.6|2695.9|2689.9|2697.9|2691.9|2695.6|2689.6|11
1587013200000|2020-04-16 05:00:00|2696.1|2690.1|2694.4|2688.4|2696.6|2690.6|2694.4|2688.4|3
1587013500000|2020-04-16 05:05:00|2695.4|2689.4|2697.1|2691.1|2697.6|2691.6|2695.1|2689.1|9
1587013800000|2020-04-16 05:10:00|2696.9|2690.9|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|3
1587014100000|2020-04-16 05:15:00|2696.9|2690.9|2699.6|2693.6|2700.6|2694.6|2696.9|2690.9|34
1587014400000|2020-04-16 05:20:00|2700.4|2694.4|2701.6|2695.6|2701.6|2695.6|2700.4|2694.4|8
1587014700000|2020-04-16 05:25:00|2701.4|2695.4|2701.4|2695.4|2701.6|2695.6|2701.1|2695.1|4
1587015000000|2020-04-16 05:30:00|2701.2|2695.2|2695.6|2689.6|2701.6|2695.6|2695.6|2689.6|151
1587015300000|2020-04-16 05:35:00|2695.3|2689.3|2693.3|2687.3|2696.3|2690.3|2692.8|2686.8|112
1587015600000|2020-04-16 05:40:00|2693.6|2687.6|2693.1|2687.1|2696.1|2690.1|2692.8|2686.8|54
1587015900000|2020-04-16 05:45:00|2693.3|2687.3|2693.6|2687.6|2694.1|2688.1|2693.1|2687.1|94
1587016200000|2020-04-16 05:50:00|2693.8|2687.8|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|16
1587016500000|2020-04-16 05:55:00|2693.6|2687.6|2693.6|2687.6|2694.1|2688.1|2691.5|2685.5|36
1587016800000|2020-04-16 06:00:00|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2691.1|2685.1|57
1587017100000|2020-04-16 06:05:00|2693.6|2687.6|2690.6|2684.6|2693.6|2687.6|2690.6|2684.6|73
1587017400000|2020-04-16 06:10:00|2690.8|2684.8|2692.1|2686.1|2693.1|2687.1|2690.8|2684.8|46
1587017700000|2020-04-16 06:15:00|2691.6|2685.6|2687.1|2681.1|2691.6|2685.6|2686.8|2680.8|76
1587018000000|2020-04-16 06:20:00|2687.6|2681.6|2686.9|2680.9|2690.1|2684.1|2686.6|2680.6|39
1587018300000|2020-04-16 06:25:00|2686.6|2680.6|2683.4|2677.4|2687.1|2681.1|2682.1|2676.1|122
1587018600000|2020-04-16 06:30:00|2683.6|2677.6|2682.1|2676.1|2685.1|2679.1|2680.6|2674.6|37
1587018900000|2020-04-16 06:35:00|2682.6|2676.6|2681.9|2675.9|2684.1|2678.1|2678.1|2672.1|188
1587019200000|2020-04-16 06:40:00|2682.4|2676.4|2683.1|2677.1|2684.1|2678.1|2679.6|2673.6|65
1587019500000|2020-04-16 06:45:00|2684.1|2678.1|2682.6|2676.6|2684.1|2678.1|2681.6|2675.6|31
1587019800000|2020-04-16 06:50:00|2682.4|2676.4|2678.1|2672.1|2682.4|2676.4|2677.1|2671.1|29
1587020100000|2020-04-16 06:55:00|2677.6|2671.6|2677.6|2671.6|2679.1|2673.1|2676.1|2670.1|27
1587020400000|2020-04-16 07:00:00|2677.8|2671.8|2681|2675|2681.5|2675.5|2677.8|2671.8|42
1587020700000|2020-04-16 07:05:00|2680.8|2674.8|2680.5|2674.5|2682|2676|2679.8|2673.8|67
1587021000000|2020-04-16 07:10:00|2680.3|2674.3|2676.5|2670.5|2680.3|2674.3|2676.5|2670.5|20
1587021300000|2020-04-16 07:15:00|2676.8|2670.8|2678.3|2672.3|2679.3|2673.3|2676.8|2670.8|10
1587021600000|2020-04-16 07:20:00|2678.5|2672.5|2674.8|2668.8|2679.5|2673.5|2674.5|2668.5|26
1587021900000|2020-04-16 07:25:00|2675.3|2669.3|2672.4|2666.4|2676.3|2670.3|2671.9|2665.9|72
1587022200000|2020-04-16 07:30:00|2672.6|2666.6|2672.9|2666.9|2673.9|2667.9|2671.9|2665.9|14
1587022500000|2020-04-16 07:35:00|2673.1|2667.1|2671.1|2665.1|2674.2|2668.2|2670.6|2664.6|39
1587022800000|2020-04-16 07:40:00|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2669.9|2663.9|11
1587023100000|2020-04-16 07:45:00|2670.1|2664.1|2670.6|2664.6|2672.4|2666.4|2670.1|2664.1|12
1587023400000|2020-04-16 07:50:00|2670.9|2664.9|2677.9|2671.9|2679.9|2673.9|2670.7|2664.7|24
1587023700000|2020-04-16 07:55:00|2677.7|2671.7|2676.4|2670.4|2678.1|2672.1|2674.1|2668.1|31
1587024000000|2020-04-16 08:00:00|2674.9|2668.9|2671.4|2665.4|2675.9|2669.9|2671.2|2665.2|121
1587024300000|2020-04-16 08:05:00|2671.7|2665.7|2672.6|2666.6|2674.4|2668.4|2671.7|2665.7|8
1587024600000|2020-04-16 08:10:00|2672.2|2666.2|2672.9|2666.9|2673.9|2667.9|2671.7|2665.7|10
1587024900000|2020-04-16 08:15:00|2673.1|2667.1|2675.9|2669.9|2677.1|2671.1|2673.1|2667.1|10
1587025200000|2020-04-16 08:20:00|2676.9|2670.9|2677.4|2671.4|2677.9|2671.9|2676.3|2670.3|18
1587025500000|2020-04-16 08:25:00|2676.9|2670.9|2675.6|2669.6|2677.6|2671.6|2675.4|2669.4|12
1587025800000|2020-04-16 08:30:00|2675.1|2669.1|2672.4|2666.4|2675.1|2669.1|2671.4|2665.4|23
1587026100000|2020-04-16 08:35:00|2671.9|2665.9|2671.6|2665.6|2672.9|2666.9|2671.1|2665.1|13
1587026400000|2020-04-16 08:40:00|2671.4|2665.4|2671.4|2665.4|2672.6|2666.6|2671.1|2665.1|4
1587026700000|2020-04-16 08:45:00|2671.7|2665.7|2673.6|2667.6|2675.1|2669.1|2671.6|2665.6|14
1587027000000|2020-04-16 08:50:00|2673.9|2667.9|2671.6|2665.6|2674.6|2668.6|2671.6|2665.6|15
1587027300000|2020-04-16 08:55:00|2671.1|2665.1|2671.6|2665.6|2672.6|2666.6|2669.7|2663.7|15
1587027600000|2020-04-16 09:00:00|2671.4|2665.4|2670.6|2664.6|2671.9|2665.9|2670.1|2664.1|8
1587027900000|2020-04-16 09:05:00|2670.4|2664.4|2670.1|2664.1|2671.1|2665.1|2669.1|2663.1|31
1587028200000|2020-04-16 09:10:00|2670.4|2664.4|2671.6|2665.6|2672.1|2666.1|2670.1|2664.1|18
1587028500000|2020-04-16 09:15:00|2671.9|2665.9|2670.9|2664.9|2671.9|2665.9|2669.4|2663.4|31
1587028800000|2020-04-16 09:20:00|2670.7|2664.7|2669.2|2663.2|2671.2|2665.2|2669.2|2663.2|17
1587029100000|2020-04-16 09:25:00|2669.4|2663.4|2669.7|2663.7|2669.7|2663.7|2668.2|2662.2|13
1587029400000|2020-04-16 09:30:00|2669.9|2663.9|2669.7|2663.7|2670.7|2664.7|2669.2|2663.2|13
1587029700000|2020-04-16 09:35:00|2670.7|2664.7|2672.2|2666.2|2672.2|2666.2|2669.7|2663.7|1
1587030000000|2020-04-16 09:40:00|2672.7|2666.7|2675.4|2669.4|2675.9|2669.9|2672.2|2666.2|12
1587030300000|2020-04-16 09:45:00|2675.2|2669.2|2673.4|2667.4|2675.4|2669.4|2672.9|2666.9|15
1587030600000|2020-04-16 09:50:00|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2671.9|2665.9|4
1587030900000|2020-04-16 09:55:00|2673.1|2667.1|2674.1|2668.1|2675.4|2669.4|2673.1|2667.1|16
1587031200000|2020-04-16 10:00:00|2674.4|2668.4|2672.1|2666.1|2675.6|2669.6|2671.4|2665.4|25
1587031500000|2020-04-16 10:05:00|2672.4|2666.4|2675.1|2669.1|2675.4|2669.4|2672.1|2666.1|9
1587031800000|2020-04-16 10:10:00|2674.6|2668.6|2676.1|2670.1|2676.4|2670.4|2674.6|2668.6|4
1587032100000|2020-04-16 10:15:00|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2675.6|2669.6|12
1587032400000|2020-04-16 10:20:00|2677.6|2671.6|2677.7|2671.7|2677.7|2671.7|2676.4|2670.4|333
1587032700000|2020-04-16 10:25:00|2678.7|2672.7|2679.2|2673.2|2679.2|2673.2|2677.7|2671.7|35
1587033000000|2020-04-16 10:30:00|2679|2673|2677.7|2671.7|2679.2|2673.2|2676.7|2670.7|9
1587033300000|2020-04-16 10:35:00|2678|2672|2675.7|2669.7|2678.5|2672.5|2675.7|2669.7|10
1587033600000|2020-04-16 10:40:00|2674.5|2668.5|2675.2|2669.2|2675.7|2669.7|2674|2668|25
1587033900000|2020-04-16 10:45:00|2675.7|2669.7|2674.7|2668.7|2675.7|2669.7|2674.7|2668.7|4
1587034200000|2020-04-16 10:50:00|2675|2669|2676.7|2670.7|2676.7|2670.7|2674.7|2668.7|11
1587034500000|2020-04-16 10:55:00|2675.7|2669.7|2671.8|2665.8|2675.7|2669.7|2671.8|2665.8|28
1587034800000|2020-04-16 11:00:00|2672|2666|2669.8|2663.8|2672.8|2666.8|2668.8|2662.8|33
1587035100000|2020-04-16 11:05:00|2668.5|2662.5|2668.8|2662.8|2669|2663|2667.5|2661.5|37
1587035400000|2020-04-16 11:10:00|2669|2663|2670.3|2664.3|2670.3|2664.3|2669|2663|8
1587035700000|2020-04-16 11:15:00|2670|2664|2669.5|2663.5|2672.8|2666.8|2669.5|2663.5|44
1587036000000|2020-04-16 11:20:00|2670|2664|2672.5|2666.5|2672.5|2666.5|2669.8|2663.8|269
1587036300000|2020-04-16 11:25:00|2672.2|2666.2|2671.8|2665.8|2672.5|2666.5|2671|2665|26
1587036600000|2020-04-16 11:30:00|2672|2666|2671.2|2665.2|2672.2|2666.2|2670.2|2664.2|6
1587036900000|2020-04-16 11:35:00|2671.5|2665.5|2670.2|2664.2|2672.5|2666.5|2670.2|2664.2|6
1587037200000|2020-04-16 11:40:00|2669.9|2663.9|2669.2|2663.2|2670.7|2664.7|2669.2|2663.2|7
1587037500000|2020-04-16 11:45:00|2669.7|2663.7|2670|2664|2671.2|2665.2|2669.7|2663.7|31
1587037800000|2020-04-16 11:50:00|2669.8|2663.8|2674.5|2668.5|2674.5|2668.5|2669.8|2663.8|36
1587038100000|2020-04-16 11:55:00|2674.7|2668.7|2678|2672|2678|2672|2674.5|2668.5|92
1587038400000|2020-04-16 12:00:00|2678.2|2672.2|2678.2|2672.2|2678.2|2672.2|2676.8|2670.8|105
1587038700000|2020-04-16 12:05:00|2678.8|2672.8|2682.2|2676.2|2682.8|2676.8|2678.2|2672.2|45
1587039000000|2020-04-16 12:10:00|2681.7|2675.7|2678.2|2672.2|2682.5|2676.5|2678.2|2672.2|30
1587039300000|2020-04-16 12:15:00|2677.7|2671.7|2677.5|2671.5|2678.3|2672.3|2677|2671|7
1587039600000|2020-04-16 12:20:00|2677|2671|2675.7|2669.7|2677.8|2671.8|2673.5|2667.5|28
1587039900000|2020-04-16 12:25:00|2676|2670|2678.2|2672.2|2679.2|2673.2|2674.7|2668.7|49
1587040200000|2020-04-16 12:30:00|2678.5|2672.5|2673.7|2667.7|2680.2|2674.2|2673.7|2667.7|67
1587040500000|2020-04-16 12:35:00|2674|2668|2671.2|2665.2|2675.2|2669.2|2670.2|2664.2|46
1587040800000|2020-04-16 12:40:00|2671.5|2665.5|2669.7|2663.7|2675.2|2669.2|2669.7|2663.7|58
1587043800000|2020-04-16 13:30:00|2670|2664|2664.8|2658.8|2670|2664|2659.8|2653.8|809
1587044100000|2020-04-16 13:35:00|2665|2659|2660.3|2654.3|2666.3|2660.3|2656.8|2650.8|609
1587044400000|2020-04-16 13:40:00|2660.5|2654.5|2657.3|2651.3|2661.8|2655.8|2656.5|2650.5|332
1587044700000|2020-04-16 13:45:00|2657.5|2651.5|2654.8|2648.8|2657.8|2651.8|2653.8|2647.8|585
1587045000000|2020-04-16 13:50:00|2654.3|2648.3|2649.8|2643.8|2655.1|2649.1|2649.4|2643.4|377
1587045300000|2020-04-16 13:55:00|2649.6|2643.6|2651.8|2645.8|2655.8|2649.8|2649.4|2643.4|154
1587045600000|2020-04-16 14:00:00|2652.4|2646.4|2648.6|2642.6|2653.6|2647.6|2648.6|2642.6|597
1587045900000|2020-04-16 14:05:00|2648.8|2642.8|2654.3|2648.3|2655.6|2649.6|2648.8|2642.8|150
1587046200000|2020-04-16 14:10:00|2654.1|2648.1|2651.3|2645.3|2655.1|2649.1|2650.1|2644.1|180
1587046500000|2020-04-16 14:15:00|2651.1|2645.1|2651.8|2645.8|2654.1|2648.1|2649.8|2643.8|575
1587046800000|2020-04-16 14:20:00|2651.3|2645.3|2649.3|2643.3|2652.3|2646.3|2649.3|2643.3|260
1587047100000|2020-04-16 14:25:00|2649.6|2643.6|2651.8|2645.8|2655.3|2649.3|2649.3|2643.3|110
1587047400000|2020-04-16 14:30:00|2652.1|2646.1|2657.1|2651.1|2657.1|2651.1|2652.1|2646.1|848
1587047700000|2020-04-16 14:35:00|2657.4|2651.4|2664.4|2658.4|2666.4|2660.4|2657.4|2651.4|371
1587048000000|2020-04-16 14:40:00|2664.1|2658.1|2666.4|2660.4|2668.1|2662.1|2661.4|2655.4|182
1587048300000|2020-04-16 14:45:00|2666.1|2660.1|2665.4|2659.4|2668.4|2662.4|2665.4|2659.4|185
1587048600000|2020-04-16 14:50:00|2665.6|2659.6|2655.4|2649.4|2666.4|2660.4|2654.9|2648.9|141
1587048900000|2020-04-16 14:55:00|2655.9|2649.9|2656.4|2650.4|2657.6|2651.6|2654.4|2648.4|132
1587049200000|2020-04-16 15:00:00|2656.6|2650.6|2658.9|2652.9|2659.9|2653.9|2654.4|2648.4|133
1587049500000|2020-04-16 15:05:00|2659.1|2653.1|2662.9|2656.9|2665.9|2659.9|2659.1|2653.1|286
1587049800000|2020-04-16 15:10:00|2663.4|2657.4|2661.9|2655.9|2663.9|2657.9|2660.4|2654.4|130
1587050100000|2020-04-16 15:15:00|2660.9|2654.9|2661.1|2655.1|2661.9|2655.9|2659.4|2653.4|126
1587050400000|2020-04-16 15:20:00|2661.4|2655.4|2664.9|2658.9|2667.9|2661.9|2660.9|2654.9|542
1587050700000|2020-04-16 15:25:00|2665.3|2659.3|2662.9|2656.9|2665.3|2659.3|2662.3|2656.3|55
1587051000000|2020-04-16 15:30:00|2662.6|2656.6|2661.9|2655.9|2663.3|2657.3|2661.9|2655.9|202
1587051300000|2020-04-16 15:35:00|2661.7|2655.7|2661.7|2655.7|2663.2|2657.2|2661.4|2655.4|91
1587051600000|2020-04-16 15:40:00|2661.9|2655.9|2661.9|2655.9|2662.9|2656.9|2661.4|2655.4|44
1587051900000|2020-04-16 15:45:00|2662.7|2656.7|2661.4|2655.4|2662.9|2656.9|2661.4|2655.4|77
1587052200000|2020-04-16 15:50:00|2661.7|2655.7|2660.9|2654.9|2662.9|2656.9|2660.4|2654.4|112
1587052500000|2020-04-16 15:55:00|2661.4|2655.4|2659.4|2653.4|2661.7|2655.7|2659.4|2653.4|61
1587052800000|2020-04-16 16:00:00|2659.9|2653.9|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|139
1587053100000|2020-04-16 16:05:00|2659.7|2653.7|2659.9|2653.9|2659.9|2653.9|2659.2|2653.2|61
1587053400000|2020-04-16 16:10:00|2659.4|2653.4|2659.9|2653.9|2660.9|2654.9|2659.4|2653.4|206
1587053700000|2020-04-16 16:15:00|2659.6|2653.6|2659.9|2653.9|2660.9|2654.9|2659.1|2653.1|96
1587054000000|2020-04-16 16:20:00|2660.9|2654.9|2663.3|2657.3|2664.3|2658.3|2660.9|2654.9|2626
1587054300000|2020-04-16 16:25:00|2663.1|2657.1|2661.3|2655.3|2663.8|2657.8|2660.3|2654.3|104
1587054600000|2020-04-16 16:30:00|2660.8|2654.8|2661.3|2655.3|2661.3|2655.3|2660.3|2654.3|128
1587054900000|2020-04-16 16:35:00|2661.1|2655.1|2657.1|2651.1|2661.3|2655.3|2657.1|2651.1|122
1587055200000|2020-04-16 16:40:00|2656.6|2650.6|2657.1|2651.1|2658.3|2652.3|2656.6|2650.6|296
1587055500000|2020-04-16 16:45:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|99
1587055800000|2020-04-16 16:50:00|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|159
1587056100000|2020-04-16 16:55:00|2657.4|2651.4|2657.8|2651.8|2658.4|2652.4|2656.4|2650.4|188
1587056400000|2020-04-16 17:00:00|2658.4|2652.4|2657.6|2651.6|2659.4|2653.4|2657.6|2651.6|168
1587056700000|2020-04-16 17:05:00|2657.4|2651.4|2656.4|2650.4|2657.4|2651.4|2656.4|2650.4|217
1587057000000|2020-04-16 17:10:00|2657.4|2651.4|2657.1|2651.1|2658.1|2652.1|2656.4|2650.4|141
1587057300000|2020-04-16 17:15:00|2656.8|2650.8|2656.6|2650.6|2657.4|2651.4|2655.4|2649.4|128
1587057600000|2020-04-16 17:20:00|2656.4|2650.4|2654.8|2648.8|2656.6|2650.6|2654.6|2648.6|121
1587057900000|2020-04-16 17:25:00|2654.6|2648.6|2654.8|2648.8|2656.8|2650.8|2654.6|2648.6|105
1587058200000|2020-04-16 17:30:00|2655.1|2649.1|2655.8|2649.8|2656.1|2650.1|2654.8|2648.8|86
1587058500000|2020-04-16 17:35:00|2656.3|2650.3|2658.8|2652.8|2659.8|2653.8|2655.8|2649.8|151
1587058800000|2020-04-16 17:40:00|2658.6|2652.6|2656.8|2650.8|2658.8|2652.8|2656.4|2650.4|158
1587059100000|2020-04-16 17:45:00|2656.6|2650.6|2655.4|2649.4|2656.8|2650.8|2655.4|2649.4|113
1587059400000|2020-04-16 17:50:00|2655.6|2649.6|2654.1|2648.1|2656.4|2650.4|2652.8|2646.8|807
1587059700000|2020-04-16 17:55:00|2653.8|2647.8|2653.8|2647.8|2654.8|2648.8|2652.6|2646.6|841
1587060000000|2020-04-16 18:00:00|2653.1|2647.1|2655.8|2649.8|2656.8|2650.8|2653.1|2647.1|223
1587060300000|2020-04-16 18:05:00|2656.1|2650.1|2656.4|2650.4|2657.1|2651.1|2655.4|2649.4|482
1587060600000|2020-04-16 18:10:00|2657.1|2651.1|2654.8|2648.8|2659.8|2653.8|2652.8|2646.8|1152
1587060900000|2020-04-16 18:15:00|2654.4|2648.4|2656.6|2650.6|2659.4|2653.4|2654.4|2648.4|2035
1587081600000|2020-04-17 00:00:00|2661.3|2651.3|2668.8|2662.8|2673.8|2667.8|2657.8|2651.3|236
1587081900000|2020-04-17 00:05:00|2668.5|2662.5|2667.5|2661.5|2673.8|2667.8|2666.5|2660.5|34
1587082200000|2020-04-17 00:10:00|2668|2662|2670.3|2664.3|2670.3|2664.3|2664|2658|21
1587082500000|2020-04-17 00:15:00|2670.5|2664.5|2673.8|2667.8|2675.3|2669.3|2670|2664|69
1587082800000|2020-04-17 00:20:00|2673.5|2667.5|2670.5|2664.5|2675.5|2669.5|2670.5|2664.5|22
1587083100000|2020-04-17 00:25:00|2669.8|2663.8|2670|2664|2670|2664|2667.8|2661.8|13
1587083400000|2020-04-17 00:30:00|2670.3|2664.3|2670.8|2664.8|2671.5|2665.5|2669.8|2663.8|5
1587083700000|2020-04-17 00:35:00|2671.3|2665.3|2671.8|2665.8|2672.5|2666.5|2671.3|2665.3|11
1587084000000|2020-04-17 00:40:00|2672.1|2666.1|2671.6|2665.6|2672.8|2666.8|2670.8|2664.8|7
1587084300000|2020-04-17 00:45:00|2672.1|2666.1|2672.8|2666.8|2672.8|2666.8|2671.8|2665.8|4
1587084600000|2020-04-17 00:50:00|2672.6|2666.6|2671.8|2665.8|2672.8|2666.8|2671.8|2665.8|2
1587084900000|2020-04-17 00:55:00|2672|2666|2670.8|2664.8|2672.8|2666.8|2669.3|2663.3|6
1587085200000|2020-04-17 01:00:00|2671.1|2665.1|2669.1|2663.1|2674.6|2668.6|2665.8|2659.8|56
1587085500000|2020-04-17 01:05:00|2669.3|2663.3|2666.8|2660.8|2671.8|2665.8|2666.8|2660.8|26
1587085800000|2020-04-17 01:10:00|2667|2661|2657.1|2651.1|2667.3|2661.3|2656.8|2650.8|93
1587086100000|2020-04-17 01:15:00|2657.3|2651.3|2655.5|2649.5|2658.8|2652.8|2652.8|2646.8|64
1587086400000|2020-04-17 01:20:00|2655.3|2649.3|2654.1|2648.1|2657.3|2651.3|2652.6|2646.6|28
1587086700000|2020-04-17 01:25:00|2654.3|2648.3|2657.8|2651.8|2658.6|2652.6|2654.3|2648.3|11
1587087000000|2020-04-17 01:30:00|2658.8|2652.8|2656.1|2650.1|2658.8|2652.8|2654.8|2648.8|35
1587087300000|2020-04-17 01:35:00|2656.3|2650.3|2656.5|2650.5|2657.3|2651.3|2654.8|2648.8|5
1587087600000|2020-04-17 01:40:00|2656.3|2650.3|2653.6|2647.6|2657.6|2651.6|2653.3|2647.3|15
1587087900000|2020-04-17 01:45:00|2653.8|2647.8|2653.6|2647.6|2654.8|2648.8|2652|2646|13
1587088200000|2020-04-17 01:50:00|2653.8|2647.8|2651.8|2645.8|2654.8|2648.8|2651.6|2645.6|44
1587088500000|2020-04-17 01:55:00|2652|2646|2651.8|2645.8|2653.3|2647.3|2651.6|2645.6|3
1587088800000|2020-04-17 02:00:00|2651.6|2645.6|2650|2644|2653|2647|2647.8|2641.8|73
1587089100000|2020-04-17 02:05:00|2650.6|2644.6|2653.6|2647.6|2653.8|2647.8|2649.6|2643.6|17
1587089400000|2020-04-17 02:10:00|2653.1|2647.1|2654.1|2648.1|2656.1|2650.1|2653.1|2647.1|24
1587089700000|2020-04-17 02:15:00|2653.9|2647.9|2653.8|2647.8|2654.1|2648.1|2649.9|2643.9|6
1587090000000|2020-04-17 02:20:00|2654.1|2648.1|2654.3|2648.3|2655.1|2649.1|2653.8|2647.8|4
1587090300000|2020-04-17 02:25:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2653.8|2647.8|0
1587090600000|2020-04-17 02:30:00|2653.6|2647.6|2655.3|2649.3|2655.3|2649.3|2650.3|2644.3|37
1587090900000|2020-04-17 02:35:00|2655.5|2649.5|2657.1|2651.1|2657.8|2651.8|2655.3|2649.3|11
1587091200000|2020-04-17 02:40:00|2656.8|2650.8|2652.1|2646.1|2658.3|2652.3|2652.1|2646.1|37
1587091500000|2020-04-17 02:45:00|2653.1|2647.1|2661.3|2655.3|2661.6|2655.6|2652.6|2646.6|24
1587091800000|2020-04-17 02:50:00|2660.8|2654.8|2659.8|2653.8|2662.3|2656.3|2658.9|2652.9|12
1587092100000|2020-04-17 02:55:00|2659.6|2653.6|2656.1|2650.1|2660.6|2654.6|2655.6|2649.6|20
1587092400000|2020-04-17 03:00:00|2655.6|2649.6|2661.1|2655.1|2661.3|2655.3|2655.6|2649.6|26
1587092700000|2020-04-17 03:05:00|2661.3|2655.3|2659.6|2653.6|2662.6|2656.6|2659.1|2653.1|11
1587093000000|2020-04-17 03:10:00|2660.6|2654.6|2657.8|2651.8|2660.6|2654.6|2656.6|2650.6|5
1587093300000|2020-04-17 03:15:00|2658.1|2652.1|2659.6|2653.6|2659.6|2653.6|2658.1|2652.1|0
1587093600000|2020-04-17 03:20:00|2659.8|2653.8|2663.8|2657.8|2663.8|2657.8|2659.8|2653.8|13
1587093900000|2020-04-17 03:25:00|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|23
1587094200000|2020-04-17 03:30:00|||||||||10
1587094500000|2020-04-17 03:35:00|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|9
1587094800000|2020-04-17 03:40:00|2664.6|2658.6|2662.6|2656.6|2664.6|2658.6|2662.6|2656.6|6
1587095100000|2020-04-17 03:45:00|2662.9|2656.9|2663.9|2657.9|2664.6|2658.6|2662.9|2656.9|0
1587095400000|2020-04-17 03:50:00|2663.6|2657.6|2663.9|2657.9|2664.9|2658.9|2663.6|2657.6|8
1587095700000|2020-04-17 03:55:00|2664.6|2658.6|2666.4|2660.4|2667.9|2661.9|2664.6|2658.6|7
1587096000000|2020-04-17 04:00:00|2666.1|2660.1|2666.1|2660.1|2666.6|2660.6|2665.9|2659.9|0
1587096300000|2020-04-17 04:05:00|2665.9|2659.9|2668.1|2662.1|2669.9|2663.9|2665.1|2659.1|7
1587096600000|2020-04-17 04:10:00|2667.6|2661.6|2668.6|2662.6|2669.6|2663.6|2667.6|2661.6|2
1587096900000|2020-04-17 04:15:00|2669.6|2663.6|2670.1|2664.1|2670.6|2664.6|2669.1|2663.1|1
1587097200000|2020-04-17 04:20:00|2670.6|2664.6|2669.7|2663.7|2670.6|2664.6|2669.2|2663.2|1
1587097500000|2020-04-17 04:25:00|2670.2|2664.2|2671.2|2665.2|2672.4|2666.4|2669.2|2663.2|9
1587097800000|2020-04-17 04:30:00|2671.4|2665.4|2672.2|2666.2|2672.7|2666.7|2671.4|2665.4|8
1587098100000|2020-04-17 04:35:00|2672.7|2666.7|2672.9|2666.9|2673.9|2667.9|2672.7|2666.7|15
1587098400000|2020-04-17 04:40:00|2672.7|2666.7|2671.7|2665.7|2672.7|2666.7|2671.7|2665.7|2
1587098700000|2020-04-17 04:45:00|||||||||3
1587099000000|2020-04-17 04:50:00|||||||||1
1587099300000|2020-04-17 04:55:00|2672.7|2666.7|2672.7|2666.7|2672.7|2666.7|2672.7|2666.7|6
1587099600000|2020-04-17 05:00:00|2671.9|2665.9|2673.7|2667.7|2673.7|2667.7|2667.7|2661.7|99
1587099900000|2020-04-17 05:05:00|2673.2|2667.2|2674.7|2668.7|2674.7|2668.7|2672.7|2666.7|13
1587100200000|2020-04-17 05:10:00|2672.9|2666.9|2671.7|2665.7|2672.9|2666.9|2671.4|2665.4|17
1587100500000|2020-04-17 05:15:00|2672.4|2666.4|2672.2|2666.2|2672.7|2666.7|2672.2|2666.2|3
1587100800000|2020-04-17 05:20:00|2672|2666|2673.2|2667.2|2673.7|2667.7|2670.7|2664.7|12
1587101100000|2020-04-17 05:25:00|2673.7|2667.7|2673.2|2667.2|2673.7|2667.7|2672.9|2666.9|9
1587101400000|2020-04-17 05:30:00|2673.7|2667.7|2679.2|2673.2|2679.7|2673.7|2673.7|2667.7|39
1587101700000|2020-04-17 05:35:00|2679.4|2673.4|2677.7|2671.7|2679.4|2673.4|2677.2|2671.2|15
1587102000000|2020-04-17 05:40:00|2678.2|2672.2|2677.2|2671.2|2678.2|2672.2|2675.7|2669.7|17
1587102300000|2020-04-17 05:45:00|2677.7|2671.7|2677.2|2671.2|2677.7|2671.7|2676.4|2670.4|7
1587102600000|2020-04-17 05:50:00|2676.7|2670.7|2677.7|2671.7|2678.7|2672.7|2676.7|2670.7|6
1587102900000|2020-04-17 05:55:00|2678.7|2672.7|2681.9|2675.9|2683.3|2677.3|2677.7|2671.7|66
1587103200000|2020-04-17 06:00:00|2681.7|2675.7|2678.9|2672.9|2682.7|2676.7|2678.7|2672.7|25
1587103500000|2020-04-17 06:05:00|2679.7|2673.7|2681.7|2675.7|2682.2|2676.2|2679.7|2673.7|45
1587103800000|2020-04-17 06:10:00|2682.7|2676.7|2679.7|2673.7|2682.7|2676.7|2679.7|2673.7|13
1587104100000|2020-04-17 06:15:00|2679.2|2673.2|2677.9|2671.9|2679.7|2673.7|2677.9|2671.9|27
1587104400000|2020-04-17 06:20:00|2678.1|2672.1|2679.7|2673.7|2679.7|2673.7|2677.9|2671.9|9
1587104700000|2020-04-17 06:25:00|2680.1|2674.1|2679.7|2673.7|2680.7|2674.7|2678.7|2672.7|16
1587105000000|2020-04-17 06:30:00|2680.4|2674.4|2676.7|2670.7|2680.4|2674.4|2676.7|2670.7|33
1587105300000|2020-04-17 06:35:00|2676.9|2670.9|2678.7|2672.7|2679.2|2673.2|2676.7|2670.7|17
1587105600000|2020-04-17 06:40:00|2678.9|2672.9|2680.9|2674.9|2681.4|2675.4|2678.7|2672.7|19
1587105900000|2020-04-17 06:45:00|2680.7|2674.7|2679.9|2673.9|2680.7|2674.7|2679.2|2673.2|20
1587106200000|2020-04-17 06:50:00|2680.2|2674.2|2680.2|2674.2|2683.7|2677.7|2680.2|2674.2|34
1587106500000|2020-04-17 06:55:00|2680.7|2674.7|2677.9|2671.9|2681.2|2675.2|2677.7|2671.7|39
1587106800000|2020-04-17 07:00:00|2678.1|2672.1|2681.4|2675.4|2681.7|2675.7|2677.7|2671.7|31
1587107100000|2020-04-17 07:05:00|2681.7|2675.7|2677.2|2671.2|2681.7|2675.7|2677.2|2671.2|15
1587107400000|2020-04-17 07:10:00|2676.9|2670.9|2671.7|2665.7|2677.7|2671.7|2671.7|2665.7|37
1587107700000|2020-04-17 07:15:00|2673.7|2667.7|2674.2|2668.2|2674.7|2668.7|2672.7|2666.7|32
1587108000000|2020-04-17 07:20:00|2673.9|2667.9|2675.2|2669.2|2675.2|2669.2|2672.2|2666.2|7
1587108300000|2020-04-17 07:25:00|2674.9|2668.9|2674.9|2668.9|2676.7|2670.7|2674.7|2668.7|3
1587108600000|2020-04-17 07:30:00|2673.7|2667.7|2668.7|2662.7|2673.9|2667.9|2668.7|2662.7|41
1587108900000|2020-04-17 07:35:00|2668.2|2662.2|2669|2663|2670.5|2664.5|2666.7|2660.7|7
1587109200000|2020-04-17 07:40:00|2669.2|2663.2|2668.7|2662.7|2671|2665|2668.5|2662.5|9
1587109500000|2020-04-17 07:45:00|2668.5|2662.5|2665|2659|2668.5|2662.5|2665|2659|22
1587109800000|2020-04-17 07:50:00|2664.7|2658.7|2665.7|2659.7|2666.2|2660.2|2664.7|2658.7|8
1587110100000|2020-04-17 07:55:00|2665.5|2659.5|2665.2|2659.2|2667.2|2661.2|2665.2|2659.2|6
1587110400000|2020-04-17 08:00:00|2665.7|2659.7|2664.7|2658.7|2667|2661|2664.2|2658.2|11
1587110700000|2020-04-17 08:05:00|2665|2659|2665|2659|2665.2|2659.2|2663|2657|17
1587111000000|2020-04-17 08:10:00|2665.2|2659.2|2663.5|2657.5|2666|2660|2663|2657|8
1587111300000|2020-04-17 08:15:00|2663.2|2657.2|2665|2659|2665.7|2659.7|2662.8|2656.8|13
1587111600000|2020-04-17 08:20:00|2664.7|2658.7|2664.7|2658.7|2667|2661|2664.7|2658.7|32
1587111900000|2020-04-17 08:25:00|2664.5|2658.5|2664.5|2658.5|2665.8|2659.8|2663.5|2657.5|11
1587112200000|2020-04-17 08:30:00|2665|2659|2666|2660|2667|2661|2664.5|2658.5|53
1587112500000|2020-04-17 08:35:00|2665.5|2659.5|2667.8|2661.8|2667.8|2661.8|2665.2|2659.2|23
1587112800000|2020-04-17 08:40:00|2667.5|2661.5|2665.3|2659.3|2667.7|2661.7|2665|2659|9
1587113100000|2020-04-17 08:45:00|2665.5|2659.5|2664.5|2658.5|2667.8|2661.8|2664.5|2658.5|19
1587113400000|2020-04-17 08:50:00|2664.8|2658.8|2662.8|2656.8|2664.8|2658.8|2662.8|2656.8|11
1587113700000|2020-04-17 08:55:00|2664|2658|2663|2657|2664.5|2658.5|2662.8|2656.8|10
1587114000000|2020-04-17 09:00:00|2663.3|2657.3|2664|2658|2664.8|2658.8|2663|2657|4
1587114300000|2020-04-17 09:05:00|2663.8|2657.8|2665|2659|2665|2659|2663.3|2657.3|12
1587114600000|2020-04-17 09:10:00|2665.3|2659.3|2665|2659|2668|2662|2665|2659|11
1587114900000|2020-04-17 09:15:00|2665.2|2659.2|2663|2657|2665.2|2659.2|2663|2657|3
1587115200000|2020-04-17 09:20:00|2663.2|2657.2|2663.7|2657.7|2665|2659|2663|2657|1
1587115500000|2020-04-17 09:25:00|2664|2658|2663|2657|2665|2659|2663|2657|2
1587115800000|2020-04-17 09:30:00|2663.2|2657.2|2665|2659|2666|2660|2662.8|2656.8|13
1587116100000|2020-04-17 09:35:00|2665.7|2659.7|2666|2660|2667|2661|2665|2659|14
1587116400000|2020-04-17 09:40:00|2666.5|2660.5|2666.5|2660.5|2668|2662|2665.8|2659.8|3
1587116700000|2020-04-17 09:45:00|2666.8|2660.8|2668.5|2662.5|2669.8|2663.8|2666.8|2660.8|19
1587117000000|2020-04-17 09:50:00|2668.8|2662.8|2671.3|2665.3|2672.8|2666.8|2668.8|2662.8|7
1587117300000|2020-04-17 09:55:00|2671|2665|2672.3|2666.3|2673.8|2667.8|2671|2665|10
1587117600000|2020-04-17 10:00:00|2672|2666|2667.8|2661.8|2672|2666|2667.3|2661.3|21
1587117900000|2020-04-17 10:05:00|2668.3|2662.3|2669.3|2663.3|2669.5|2663.5|2667.8|2661.8|32
1587118200000|2020-04-17 10:10:00|2668.8|2662.8|2669.3|2663.3|2670.8|2664.8|2668.8|2662.8|7
1587118500000|2020-04-17 10:15:00|2669|2663|2671|2665|2671|2665|2669|2663|3
1587118800000|2020-04-17 10:20:00|2670.5|2664.5|2673|2667|2673.2|2667.2|2670.5|2664.5|8
1587119100000|2020-04-17 10:25:00|2672.8|2666.8|2671.8|2665.8|2673|2667|2671|2665|785
1587119400000|2020-04-17 10:30:00|2672.8|2666.8|2670.8|2664.8|2672.8|2666.8|2669.3|2663.3|234
1587119700000|2020-04-17 10:35:00|2670.3|2664.3|2669.8|2663.8|2670.8|2664.8|2669|2663|1
1587120000000|2020-04-17 10:40:00|2669.3|2663.3|2666|2660|2669.8|2663.8|2666|2660|22
1587120300000|2020-04-17 10:45:00|2666.5|2660.5|2666|2660|2666.5|2660.5|2664.3|2658.3|114
1587120600000|2020-04-17 10:50:00|2666.3|2660.3|2668.3|2662.3|2668.3|2662.3|2665.8|2659.8|6
1587120900000|2020-04-17 10:55:00|2668|2662|2667.5|2661.5|2668.3|2662.3|2667|2661|9
1587121200000|2020-04-17 11:00:00|2667|2661|2665.5|2659.5|2667|2661|2664.8|2658.8|4
1587121500000|2020-04-17 11:05:00|2665|2659|2667|2661|2667|2661|2665|2659|2
1587121800000|2020-04-17 11:10:00|2666.8|2660.8|2666.8|2660.8|2667.5|2661.5|2666|2660|4
1587122100000|2020-04-17 11:15:00|2666.3|2660.3|2666.3|2660.3|2667|2661|2665.8|2659.8|2
1587122400000|2020-04-17 11:20:00|2666.8|2660.8|2667.8|2661.8|2668|2662|2665.8|2659.8|50
1587122700000|2020-04-17 11:25:00|2668|2662|2669.3|2663.3|2669.3|2663.3|2667.3|2661.3|28
1587123000000|2020-04-17 11:30:00|2669.1|2663.1|2670.6|2664.6|2670.8|2664.8|2669.1|2663.1|22
1587123300000|2020-04-17 11:35:00|2670.3|2664.3|2669.3|2663.3|2671.1|2665.1|2668.8|2662.8|16
1587123600000|2020-04-17 11:40:00|2669.1|2663.1|2666.8|2660.8|2669.1|2663.1|2666.1|2660.1|46
1587123900000|2020-04-17 11:45:00|2667.3|2661.3|2666.1|2660.1|2667.6|2661.6|2665.8|2659.8|8
1587124200000|2020-04-17 11:50:00|2665.8|2659.8|2664.6|2658.6|2665.8|2659.8|2662.8|2656.8|88
1587124500000|2020-04-17 11:55:00|2664.3|2658.3|2664.4|2658.4|2664.8|2658.8|2663.1|2657.1|10
1587124800000|2020-04-17 12:00:00|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2662.9|2656.9|49
1587125100000|2020-04-17 12:05:00|2664.4|2658.4|2664.1|2658.1|2665.3|2659.3|2663.3|2657.3|20
1587125400000|2020-04-17 12:10:00|2664.3|2658.3|2663.4|2657.4|2664.3|2658.3|2662.9|2656.9|26
1587125700000|2020-04-17 12:15:00|2663.1|2657.1|2663.6|2657.6|2664.3|2658.3|2662.9|2656.9|33
1587126000000|2020-04-17 12:20:00|2664.1|2658.1|2663.1|2657.1|2664.9|2658.9|2662.9|2656.9|16
1587126300000|2020-04-17 12:25:00|2663.3|2657.3|2663.9|2657.9|2664.3|2658.3|2663.1|2657.1|360
1587126600000|2020-04-17 12:30:00|2663.7|2657.7|2663.9|2657.9|2664.9|2658.9|2663.4|2657.4|10
1587126900000|2020-04-17 12:35:00|2664.7|2658.7|2663.7|2657.7|2664.9|2658.9|2662.7|2656.7|25
1587127200000|2020-04-17 12:40:00|2663.4|2657.4|2664.9|2658.9|2664.9|2658.9|2662.4|2656.4|108
1587130200000|2020-04-17 13:30:00|2660.5|2654.5|2664.7|2658.7|2665.9|2659.9|2652.7|2646.7|870
1587130500000|2020-04-17 13:35:00|2664.9|2658.9|2662.9|2656.9|2665.9|2659.9|2660.7|2654.7|221
1587130800000|2020-04-17 13:40:00|2663.9|2657.9|2660.4|2654.4|2663.9|2657.9|2657.4|2651.4|179
1587131100000|2020-04-17 13:45:00|2660.2|2654.2|2667.7|2661.7|2668.9|2662.9|2659.5|2653.5|237
1587131400000|2020-04-17 13:50:00|2667.5|2661.5|2671.9|2665.9|2672.7|2666.7|2667.5|2661.5|341
1587131700000|2020-04-17 13:55:00|2672.6|2666.6|2673.2|2667.2|2675.7|2669.7|2670.9|2664.9|282
1587132000000|2020-04-17 14:00:00|2673.5|2667.5|2672.5|2666.5|2675.7|2669.7|2670.2|2664.2|162
1587132300000|2020-04-17 14:05:00|2673.2|2667.2|2674.5|2668.5|2675.9|2669.9|2672.2|2666.2|313
1587132600000|2020-04-17 14:10:00|2674.7|2668.7|2679.7|2673.7|2686.7|2680.7|2674.7|2668.7|426
1587132900000|2020-04-17 14:15:00|2678.5|2672.5|2683.2|2677.2|2683.9|2677.9|2678.2|2672.2|196
1587133200000|2020-04-17 14:20:00|2682.7|2676.7|2678.2|2672.2|2683.5|2677.5|2676.9|2670.9|495
1587133500000|2020-04-17 14:25:00|2678.5|2672.5|2674.9|2668.9|2679.9|2673.9|2673.9|2667.9|139
1587133800000|2020-04-17 14:30:00|2674.7|2668.7|2669.6|2663.6|2674.9|2668.9|2667.2|2661.2|766
1587134100000|2020-04-17 14:35:00|2669.3|2663.3|2667.3|2661.3|2671.3|2665.3|2665.3|2659.3|173
1587134400000|2020-04-17 14:40:00|2666.8|2660.8|2663.1|2657.1|2667.3|2661.3|2662.3|2656.3|854
1587134700000|2020-04-17 14:45:00|2663.3|2657.3|2661.4|2655.4|2664.3|2658.3|2661.3|2655.3|252
1587135000000|2020-04-17 14:50:00|2661.6|2655.6|2662.4|2656.4|2665.4|2659.4|2661.6|2655.6|68
1587135300000|2020-04-17 14:55:00|2664.4|2658.4|2664.4|2658.4|2666.8|2660.8|2664.1|2658.1|218
1587135600000|2020-04-17 15:00:00|2664.6|2658.6|2664.8|2658.8|2666.8|2660.8|2664.4|2658.4|103
1587135900000|2020-04-17 15:05:00|2664.6|2658.6|2668.4|2662.4|2668.8|2662.8|2663.4|2657.4|117
1587136200000|2020-04-17 15:10:00|2669.1|2663.1|2664.8|2658.8|2671.1|2665.1|2664.4|2658.4|125
1587136500000|2020-04-17 15:15:00|2664.4|2658.4|2659.4|2653.4|2664.4|2658.4|2659.4|2653.4|288
1587136800000|2020-04-17 15:20:00|2659.6|2653.6|2658.6|2652.6|2661.4|2655.4|2658.4|2652.4|151
1587137100000|2020-04-17 15:25:00|2659.1|2653.1|2661.4|2655.4|2662.8|2656.8|2659.1|2653.1|104
1587137400000|2020-04-17 15:30:00|2661.6|2655.6|2659.6|2653.6|2663.1|2657.1|2658.8|2652.8|61
1587137700000|2020-04-17 15:35:00|2659.8|2653.8|2659.8|2653.8|2661.8|2655.8|2659.4|2653.4|149
1587138000000|2020-04-17 15:40:00|2659.6|2653.6|2661.4|2655.4|2662.1|2656.1|2658.8|2652.8|117
1587138300000|2020-04-17 15:45:00|2661.8|2655.8|2661.6|2655.6|2663.8|2657.8|2660.8|2654.8|74
1587138600000|2020-04-17 15:50:00|2661.8|2655.8|2662.8|2656.8|2663.4|2657.4|2659.8|2653.8|56
1587138900000|2020-04-17 15:55:00|2662.6|2656.6|2659.6|2653.6|2662.6|2656.6|2659.4|2653.4|103
1587139200000|2020-04-17 16:00:00|2659.4|2653.4|2661.8|2655.8|2661.8|2655.8|2658.4|2652.4|72
1587139500000|2020-04-17 16:05:00|2662.1|2656.1|2659.4|2653.4|2662.8|2656.8|2659.1|2653.1|96
1587139800000|2020-04-17 16:10:00|2658.6|2652.6|2657.4|2651.4|2659.4|2653.4|2656|2650|323
1587140100000|2020-04-17 16:15:00|2658.2|2652.2|2655.2|2649.2|2658.2|2652.2|2654.9|2648.9|122
1587140400000|2020-04-17 16:20:00|2655.4|2649.4|2654.2|2648.2|2656.4|2650.4|2652.2|2646.2|135
1587140700000|2020-04-17 16:25:00|2654|2648|2656.7|2650.7|2657.4|2651.4|2654|2648|74
1587141000000|2020-04-17 16:30:00|2656.4|2650.4|2657.4|2651.4|2658.4|2652.4|2656.2|2650.2|87
1587141300000|2020-04-17 16:35:00|2657.2|2651.2|2660.4|2654.4|2661.4|2655.4|2655.4|2649.4|222
1587141600000|2020-04-17 16:40:00|2660|2654|2658.4|2652.4|2661.4|2655.4|2658.4|2652.4|100
1587141900000|2020-04-17 16:45:00|2658.2|2652.2|2659.2|2653.2|2661|2655|2658|2652|114
1587142200000|2020-04-17 16:50:00|2658.9|2652.9|2657.4|2651.4|2659.4|2653.4|2657.4|2651.4|29
1587142500000|2020-04-17 16:55:00|2658.2|2652.2|2660.4|2654.4|2660.4|2654.4|2657.4|2651.4|77
1587142800000|2020-04-17 17:00:00|2661.4|2655.4|2663.1|2657.1|2665.4|2659.4|2661.4|2655.4|219
1587143100000|2020-04-17 17:05:00|2662.8|2656.8|2663.4|2657.4|2664.6|2658.6|2662.4|2656.4|174
1587143400000|2020-04-17 17:10:00|2662.8|2656.8|2663.8|2657.8|2665.4|2659.4|2662.4|2656.4|32
1587143700000|2020-04-17 17:15:00|2663.6|2657.6|2663.4|2657.4|2664.4|2658.4|2662.4|2656.4|61
1587144000000|2020-04-17 17:20:00|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2662.4|2656.4|56
1587144300000|2020-04-17 17:25:00|2663.4|2657.4|2663.6|2657.6|2664.4|2658.4|2662.4|2656.4|66
1587144600000|2020-04-17 17:30:00|2663.4|2657.4|2664.6|2658.6|2664.8|2658.8|2662.4|2656.4|223
1587144900000|2020-04-17 17:35:00|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|30
1587145200000|2020-04-17 17:40:00|2665.1|2659.1|2666.4|2660.4|2667.4|2661.4|2664.4|2658.4|86
1587145500000|2020-04-17 17:45:00|2666.1|2660.1|2664.4|2658.4|2666.4|2660.4|2664.4|2658.4|122
1587145800000|2020-04-17 17:50:00|2664.6|2658.6|2661.4|2655.4|2665.4|2659.4|2661.4|2655.4|151
1587146100000|2020-04-17 17:55:00|2660.9|2654.9|2657.1|2651.1|2660.9|2654.9|2656.9|2650.9|135
1587146400000|2020-04-17 18:00:00|2656.9|2650.9|2655.9|2649.9|2656.9|2650.9|2654.9|2648.9|65
1587146700000|2020-04-17 18:05:00|2655.6|2649.6|2655.4|2649.4|2658.1|2652.1|2655.4|2649.4|354
1587147000000|2020-04-17 18:10:00|2656.1|2650.1|2654.1|2648.1|2656.6|2650.6|2652.4|2646.4|641
1587147300000|2020-04-17 18:15:00|2654.4|2648.4|2649.2|2643.2|2656.2|2650.2|2649.2|2643.2|313
1587340800000|2020-04-20 00:00:00|2658.1|2652.1|2657|2651|2659|2653|2653.8|2647.8|267
1587341100000|2020-04-20 00:05:00|2656.7|2650.7|2657.3|2651.3|2658.3|2652.3|2655|2649|33
1587341400000|2020-04-20 00:10:00|2657.5|2651.5|2658|2652|2658.2|2652.2|2657.2|2651.2|2
1587341700000|2020-04-20 00:15:00|2657.2|2651.2|2655.7|2649.7|2657.2|2651.2|2655.2|2649.2|21
1587342000000|2020-04-20 00:20:00|2656|2650|2655|2649|2657|2651|2655|2649|28
1587342300000|2020-04-20 00:25:00|2655.8|2649.8|2659.8|2653.8|2660.8|2654.8|2655.3|2649.3|60
1587342600000|2020-04-20 00:30:00|2659.3|2653.3|2660.3|2654.3|2662|2656|2658.8|2652.8|10
1587342900000|2020-04-20 00:35:00|2660|2654|2660|2654|2660.3|2654.3|2658.8|2652.8|7
1587343200000|2020-04-20 00:40:00|2659|2653|2659|2653|2659|2653|2658|2652|2
1587343500000|2020-04-20 00:45:00|2658.8|2652.8|2658.3|2652.3|2659|2653|2657.8|2651.8|1
1587343800000|2020-04-20 00:50:00|2658|2652|2659|2653|2659|2653|2658|2652|5
1587344100000|2020-04-20 00:55:00|2658.3|2652.3|2659.3|2653.3|2659.3|2653.3|2656.8|2650.8|8
1587344400000|2020-04-20 01:00:00|2660.8|2654.8|2657.8|2651.8|2662.8|2656.8|2657.8|2651.8|80
1587344700000|2020-04-20 01:05:00|2658|2652|2659.8|2653.8|2663.8|2657.8|2655.5|2649.5|49
1587345000000|2020-04-20 01:10:00|2659.3|2653.3|2660|2654|2663.3|2657.3|2658.8|2652.8|29
1587345300000|2020-04-20 01:15:00|2660.5|2654.5|2660.8|2654.8|2664.3|2658.3|2659.7|2653.7|64
1587345600000|2020-04-20 01:20:00|2661|2655|2661|2655|2662.3|2656.3|2659.8|2653.8|16
1587345900000|2020-04-20 01:25:00|2661.2|2655.2|2661|2655|2662.5|2656.5|2661|2655|3
1587346200000|2020-04-20 01:30:00|2661.2|2655.2|2660.9|2654.9|2662|2656|2660.9|2654.9|13
1587346500000|2020-04-20 01:35:00|2660.7|2654.7|2657.2|2651.2|2660.7|2654.7|2654.9|2648.9|257
1587346800000|2020-04-20 01:40:00|2656.9|2650.9|2653.7|2647.7|2657.2|2651.2|2653.7|2647.7|15
1587347100000|2020-04-20 01:45:00|2653.9|2647.9|2652.7|2646.7|2654.7|2648.7|2651.5|2645.5|39
1587347400000|2020-04-20 01:50:00|2652.2|2646.2|2650.9|2644.9|2655.2|2649.2|2650.9|2644.9|24
1587347700000|2020-04-20 01:55:00|2651.2|2645.2|2647.2|2641.2|2652.9|2646.9|2646.4|2640.4|24
1587348000000|2020-04-20 02:00:00|2647.7|2641.7|2650.4|2644.4|2650.7|2644.7|2647.2|2641.2|17
1587348300000|2020-04-20 02:05:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2647.9|2641.9|13
1587348600000|2020-04-20 02:10:00|2648.9|2642.9|2649.4|2643.4|2650.4|2644.4|2646.9|2640.9|23
1587348900000|2020-04-20 02:15:00|2649.7|2643.7|2649.9|2643.9|2649.9|2643.9|2648.2|2642.2|4
1587349200000|2020-04-20 02:20:00|2649.7|2643.7|2648.7|2642.7|2649.7|2643.7|2648.4|2642.4|8
1587349500000|2020-04-20 02:25:00|2648.9|2642.9|2652.7|2646.7|2652.7|2646.7|2648.9|2642.9|43
1587349800000|2020-04-20 02:30:00|2652.5|2646.5|2653.7|2647.7|2654|2648|2650.9|2644.9|13
1587350100000|2020-04-20 02:35:00|2653.4|2647.4|2650.4|2644.4|2653.4|2647.4|2649.4|2643.4|3
1587350400000|2020-04-20 02:40:00|2650.7|2644.7|2650.7|2644.7|2651.7|2645.7|2649.9|2643.9|1
1587350700000|2020-04-20 02:45:00|2650.4|2644.4|2645.7|2639.7|2650.4|2644.4|2645.2|2639.2|23
1587351000000|2020-04-20 02:50:00|2645.4|2639.4|2645.4|2639.4|2645.7|2639.7|2643.9|2637.9|28
1587351300000|2020-04-20 02:55:00|2645.7|2639.7|2645.7|2639.7|2646.5|2640.5|2645.2|2639.2|25
1587351600000|2020-04-20 03:00:00|2645.4|2639.4|2641.7|2635.7|2645.4|2639.4|2641.1|2635.1|25
1587351900000|2020-04-20 03:05:00|2641.5|2635.5|2640.4|2634.4|2641.7|2635.7|2638.7|2632.7|20
1587352200000|2020-04-20 03:10:00|2640.7|2634.7|2643|2637|2644.9|2638.9|2640|2634|44
1587352500000|2020-04-20 03:15:00|2643.2|2637.2|2645.4|2639.4|2646|2640|2642.7|2636.7|90
1587352800000|2020-04-20 03:20:00|2645.7|2639.7|2645.5|2639.5|2647|2641|2644|2638|83
1587353100000|2020-04-20 03:25:00|2646|2640|2645|2639|2646.5|2640.5|2644.7|2638.7|36
1587353400000|2020-04-20 03:30:00|2644.7|2638.7|2645|2639|2646.7|2640.7|2644|2638|7
1587353700000|2020-04-20 03:35:00|2644.8|2638.8|2644.2|2638.2|2644.8|2638.8|2644|2638|4
1587354000000|2020-04-20 03:40:00|2643.9|2637.9|2644|2638|2644.4|2638.4|2643.4|2637.4|0
1587354300000|2020-04-20 03:45:00|2643.2|2637.2|2642.7|2636.7|2644|2638|2642.4|2636.4|0
1587354600000|2020-04-20 03:50:00|2643|2637|2645|2639|2645|2639|2643|2637|7
1587354900000|2020-04-20 03:55:00|2646.2|2640.2|2646|2640|2646.2|2640.2|2646|2640|9
1587355200000|2020-04-20 04:00:00|2645.7|2639.7|2640.7|2634.7|2646.5|2640.5|2640.7|2634.7|69
1587355500000|2020-04-20 04:05:00|2640.4|2634.4|2642.7|2636.7|2642.7|2636.7|2639.7|2633.7|10
1587355800000|2020-04-20 04:10:00|2643.5|2637.5|2642.2|2636.2|2643.5|2637.5|2642.2|2636.2|0
1587356100000|2020-04-20 04:15:00|2642.4|2636.4|2642.2|2636.2|2642.4|2636.4|2642.2|2636.2|0
1587356400000|2020-04-20 04:20:00|2640.7|2634.7|2640.2|2634.2|2640.7|2634.7|2640.2|2634.2|3
1587356700000|2020-04-20 04:25:00|2640.4|2634.4|2640.7|2634.7|2640.7|2634.7|2639|2633|7
1587357000000|2020-04-20 04:30:00|2641|2635|2640.7|2634.7|2641.5|2635.5|2639.7|2633.7|3
1587357300000|2020-04-20 04:35:00|2640.4|2634.4|2640.7|2634.7|2641.5|2635.5|2640.2|2634.2|0
1587357600000|2020-04-20 04:40:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|0
1587357900000|2020-04-20 04:45:00|2640.7|2634.7|2640.7|2634.7|2641|2635|2640.7|2634.7|0
1587358800000|2020-04-20 05:00:00|2641.1|2635.1|2640.7|2634.7|2641.7|2635.7|2640.7|2634.7|1
1587359100000|2020-04-20 05:05:00|2640.6|2634.6|2639.1|2633.1|2640.9|2634.9|2639.1|2633.1|10
1587359400000|2020-04-20 05:10:00|2639.3|2633.3|2637.9|2631.9|2639.6|2633.6|2637.9|2631.9|31
1587359700000|2020-04-20 05:15:00|||||||||9
1587360000000|2020-04-20 05:20:00|2638.9|2632.9|2641.8|2635.8|2641.9|2635.9|2638.9|2632.9|30
1587360300000|2020-04-20 05:25:00|2641.6|2635.6|2645.8|2639.8|2646|2640|2640.8|2634.8|43
1587360600000|2020-04-20 05:30:00|2645.3|2639.3|2643|2637|2645.8|2639.8|2643|2637|5
1587360900000|2020-04-20 05:35:00|2642.8|2636.8|2640|2634|2642.8|2636.8|2640|2634|16
1587361200000|2020-04-20 05:40:00|2640.3|2634.3|2642.5|2636.5|2642.5|2636.5|2640|2634|2
1587361500000|2020-04-20 05:45:00|2642.3|2636.3|2642.8|2636.8|2643.5|2637.5|2641|2635|8
1587361800000|2020-04-20 05:50:00|2643.8|2637.8|2642.8|2636.8|2644.8|2638.8|2642|2636|4
1587362100000|2020-04-20 05:55:00|2642.6|2636.6|2641.8|2635.8|2643.8|2637.8|2641.8|2635.8|6
1587362400000|2020-04-20 06:00:00|2642.3|2636.3|2638.8|2632.8|2642.3|2636.3|2638.5|2632.5|39
1587362700000|2020-04-20 06:05:00|2639|2633|2639.5|2633.5|2640.8|2634.8|2638|2632|14
1587363000000|2020-04-20 06:10:00|2639.8|2633.8|2638.5|2632.5|2641|2635|2638.5|2632.5|1
1587363300000|2020-04-20 06:15:00|2638.3|2632.3|2639|2633|2639|2633|2638|2632|8
1587363600000|2020-04-20 06:20:00|2638.8|2632.8|2641.5|2635.5|2641.5|2635.5|2638.5|2632.5|1
1587363900000|2020-04-20 06:25:00|2641.2|2635.2|2644.5|2638.5|2644.8|2638.8|2641|2635|8
1587364200000|2020-04-20 06:30:00|2644.8|2638.8|2639|2633|2645.5|2639.5|2638|2632|48
1587364500000|2020-04-20 06:35:00|2638|2632|2637.9|2631.9|2639.5|2633.5|2637.9|2631.9|19
1587364800000|2020-04-20 06:40:00|2637.7|2631.7|2634.5|2628.5|2638.4|2632.4|2632.4|2626.4|117
1587365100000|2020-04-20 06:45:00|2634.8|2628.8|2633.9|2627.9|2635.2|2629.2|2633.5|2627.5|7
1587365400000|2020-04-20 06:50:00|2634.1|2628.1|2634.7|2628.7|2635.4|2629.4|2633.2|2627.2|23
1587365700000|2020-04-20 06:55:00|2634.4|2628.4|2634.9|2628.9|2635.4|2629.4|2634.2|2628.2|25
1587366000000|2020-04-20 07:00:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2634|2628|30
1587366300000|2020-04-20 07:05:00|2635.2|2629.2|2636.4|2630.4|2636.4|2630.4|2634|2628|185
1587366600000|2020-04-20 07:10:00|2636.2|2630.2|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|38
1587366900000|2020-04-20 07:15:00|2635.9|2629.9|2634.9|2628.9|2636.4|2630.4|2634.9|2628.9|27
1587367200000|2020-04-20 07:20:00|2634.7|2628.7|2636.4|2630.4|2636.4|2630.4|2633.4|2627.4|39
1587367500000|2020-04-20 07:25:00|2636.2|2630.2|2633.9|2627.9|2636.4|2630.4|2633.9|2627.9|65
1587367800000|2020-04-20 07:30:00|2633.4|2627.4|2632.2|2626.2|2633.9|2627.9|2632|2626|113
1587368100000|2020-04-20 07:35:00|2632.4|2626.4|2632.7|2626.7|2632.7|2626.7|2629.4|2623.4|67
1587368400000|2020-04-20 07:40:00|2632.4|2626.4|2631.9|2625.9|2634.2|2628.2|2631.9|2625.9|3
1587368700000|2020-04-20 07:45:00|2632.4|2626.4|2632.7|2626.7|2633.4|2627.4|2631.4|2625.4|8
1587369000000|2020-04-20 07:50:00|2633.2|2627.2|2633.4|2627.4|2635.9|2629.9|2632.7|2626.7|18
1587369300000|2020-04-20 07:55:00|2633.9|2627.9|2630.9|2624.9|2633.9|2627.9|2630.9|2624.9|12
1587369600000|2020-04-20 08:00:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.7|2623.7|4
1587369900000|2020-04-20 08:05:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.4|2623.4|7
1587370200000|2020-04-20 08:10:00|2631.9|2625.9|2632.9|2626.9|2633.9|2627.9|2631.4|2625.4|140
1587370500000|2020-04-20 08:15:00|2632.4|2626.4|2631.2|2625.2|2632.7|2626.7|2630.9|2624.9|7
1587370800000|2020-04-20 08:20:00|2630.9|2624.9|2629.9|2623.9|2631.2|2625.2|2629.9|2623.9|2
1587371100000|2020-04-20 08:25:00|2630.2|2624.2|2626|2620|2630.4|2624.4|2625|2619|38
1587371400000|2020-04-20 08:30:00|2626.5|2620.5|2627|2621|2628.2|2622.2|2626|2620|82
1587371700000|2020-04-20 08:35:00|2626.5|2620.5|2623|2617|2627|2621|2623|2617|89
1587372000000|2020-04-20 08:40:00|2624.2|2618.2|2625|2619|2625.5|2619.5|2623.5|2617.5|64
1587372300000|2020-04-20 08:45:00|2625.5|2619.5|2627.5|2621.5|2630.2|2624.2|2625.5|2619.5|68
1587372600000|2020-04-20 08:50:00|2627.7|2621.7|2629.5|2623.5|2631|2625|2627.5|2621.5|54
1587372900000|2020-04-20 08:55:00|2629.2|2623.2|2630.2|2624.2|2631|2625|2629.2|2623.2|2
1587373200000|2020-04-20 09:00:00|2630.5|2624.5|2632.2|2626.2|2632.5|2626.5|2630.2|2624.2|5
1587373500000|2020-04-20 09:05:00|2632.5|2626.5|2632.5|2626.5|2634.2|2628.2|2631.5|2625.5|18
1587373800000|2020-04-20 09:10:00|2633|2627|2635.5|2629.5|2636.2|2630.2|2633|2627|12
1587374100000|2020-04-20 09:15:00|2636|2630|2631.2|2625.2|2636|2630|2631.2|2625.2|20
1587374400000|2020-04-20 09:20:00|2631|2625|2630.6|2624.6|2632.1|2626.1|2629.6|2623.6|9
1587374700000|2020-04-20 09:25:00|2631.1|2625.1|2630.6|2624.6|2631.2|2625.2|2629.6|2623.6|3
1587375000000|2020-04-20 09:30:00|2630.1|2624.1|2630.2|2624.2|2631.1|2625.1|2629.6|2623.6|1
1587375300000|2020-04-20 09:35:00|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2629.6|2623.6|1
1587375600000|2020-04-20 09:40:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2629.6|2623.6|1
1587375900000|2020-04-20 09:45:00|2630.8|2624.8|2632.3|2626.3|2633.6|2627.6|2630.6|2624.6|2
1587376200000|2020-04-20 09:50:00|2631.9|2625.9|2632.1|2626.1|2632.3|2626.3|2630.3|2624.3|90
1587376500000|2020-04-20 09:55:00|2631.6|2625.6|2629.3|2623.3|2633.1|2627.1|2629.3|2623.3|40
1587376800000|2020-04-20 10:00:00|2629.6|2623.6|2631.3|2625.3|2631.6|2625.6|2629.6|2623.6|18
1587377100000|2020-04-20 10:05:00|2631.6|2625.6|2626.6|2620.6|2631.6|2625.6|2626.1|2620.1|17
1587377400000|2020-04-20 10:10:00|2626.4|2620.4|2626.8|2620.8|2629.6|2623.6|2626.1|2620.1|64
1587377700000|2020-04-20 10:15:00|2626.1|2620.1|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|2
1587378000000|2020-04-20 10:20:00|2624.6|2618.6|2624.8|2618.8|2625.1|2619.1|2624.1|2618.1|42
1587378300000|2020-04-20 10:25:00|2625.1|2619.1|2625.6|2619.6|2626.3|2620.3|2624.3|2618.3|6
1587378600000|2020-04-20 10:30:00|2625.3|2619.3|2626.3|2620.3|2626.6|2620.6|2625.3|2619.3|2
1587378900000|2020-04-20 10:35:00|2626.6|2620.6|2625.6|2619.6|2627.1|2621.1|2625.3|2619.3|9
1587379200000|2020-04-20 10:40:00|2625.8|2619.8|2625.8|2619.8|2627.1|2621.1|2624.5|2618.5|4
1587379500000|2020-04-20 10:45:00|2625.6|2619.6|2625.8|2619.8|2626.1|2620.1|2625.6|2619.6|1
1587379800000|2020-04-20 10:50:00|2626.1|2620.1|2626.3|2620.3|2627.1|2621.1|2624.8|2618.8|12
1587380100000|2020-04-20 10:55:00|2626.1|2620.1|2627.3|2621.3|2628.3|2622.3|2625.6|2619.6|5
1587380400000|2020-04-20 11:00:00|2627.5|2621.5|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|2
1587380700000|2020-04-20 11:05:00|2626.3|2620.3|2628.1|2622.1|2628.1|2622.1|2626.3|2620.3|4
1587381000000|2020-04-20 11:10:00|2628.3|2622.3|2628.6|2622.6|2630.1|2624.1|2628.1|2622.1|6
1587381300000|2020-04-20 11:15:00|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|5
1587381600000|2020-04-20 11:20:00|2630.1|2624.1|2629.9|2623.9|2631.1|2625.1|2629.7|2623.7|129
1587381900000|2020-04-20 11:25:00|2629.7|2623.7|2626.9|2620.9|2629.7|2623.7|2626.4|2620.4|11
1587382200000|2020-04-20 11:30:00|2626.7|2620.7|2626.9|2620.9|2626.9|2620.9|2625.2|2619.2|7
1587382500000|2020-04-20 11:35:00|2627.1|2621.1|2625.9|2619.9|2629.1|2623.1|2625.9|2619.9|37
1587382800000|2020-04-20 11:40:00|2625.7|2619.7|2624.9|2618.9|2625.9|2619.9|2623.9|2617.9|20
1587383100000|2020-04-20 11:45:00|2625.2|2619.2|2624.4|2618.4|2625.9|2619.9|2623.9|2617.9|3
1587383400000|2020-04-20 11:50:00|2624.7|2618.7|2624.9|2618.9|2624.9|2618.9|2623.7|2617.7|5
1587383700000|2020-04-20 11:55:00|2625.1|2619.1|2625.7|2619.7|2625.9|2619.9|2623.9|2617.9|5
1587384000000|2020-04-20 12:00:00|2625.1|2619.1|2625.6|2619.6|2626.6|2620.6|2625.1|2619.1|11
1587384300000|2020-04-20 12:05:00|2625.4|2619.4|2627.5|2621.5|2629|2623|2623.9|2617.9|89
1587384600000|2020-04-20 12:10:00|2628.5|2622.5|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|43
1587384900000|2020-04-20 12:15:00|2627.3|2621.3|2628.8|2622.8|2629.3|2623.3|2627|2621|9
1587385200000|2020-04-20 12:20:00|2628.5|2622.5|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|27
1587385500000|2020-04-20 12:25:00|2627|2621|2625.8|2619.8|2627.5|2621.5|2625.8|2619.8|13
1587385800000|2020-04-20 12:30:00|2625.5|2619.5|2623.1|2617.1|2625.5|2619.5|2623.1|2617.1|71
1587386100000|2020-04-20 12:35:00|2623.3|2617.3|2624.3|2618.3|2624.5|2618.5|2623.3|2617.3|19
1587386400000|2020-04-20 12:40:00|2624.5|2618.5|2625.3|2619.3|2625.6|2619.6|2623.3|2617.3|59
1587389400000|2020-04-20 13:30:00|2625.7|2619.7|2617.3|2611.3|2626.2|2620.2|2614.8|2608.8|571
1587389700000|2020-04-20 13:35:00|2616.5|2610.5|2622.5|2616.5|2622.5|2616.5|2614.2|2608.2|297
1587390000000|2020-04-20 13:40:00|2622.2|2616.2|2629.4|2623.4|2629.5|2623.5|2622.2|2616.2|288
1587390300000|2020-04-20 13:45:00|2629.5|2623.5|2633|2627|2635.5|2629.5|2629.4|2623.4|306
1587390600000|2020-04-20 13:50:00|2632.5|2626.5|2635.5|2629.5|2635.5|2629.5|2632.5|2626.5|460
1587390900000|2020-04-20 13:55:00|2636|2630|2637.5|2631.5|2637.5|2631.5|2633.5|2627.5|320
1587391200000|2020-04-20 14:00:00|2638|2632|2632.5|2626.5|2638.5|2632.5|2629.5|2623.5|193
1587391500000|2020-04-20 14:05:00|2632|2626|2635.6|2629.6|2635.6|2629.6|2631.5|2625.5|248
1587391800000|2020-04-20 14:10:00|2635.4|2629.4|2631.6|2625.6|2636.1|2630.1|2629.6|2623.6|157
1587392100000|2020-04-20 14:15:00|2632.6|2626.6|2630.6|2624.6|2636.6|2630.6|2629.6|2623.6|196
1587392400000|2020-04-20 14:20:00|2630.1|2624.1|2627.4|2621.4|2631.2|2625.2|2627.2|2621.2|348
1587392700000|2020-04-20 14:25:00|2627.6|2621.6|2630.6|2624.6|2631.6|2625.6|2626.2|2620.2|425
1587393000000|2020-04-20 14:30:00|2631.1|2625.1|2631.6|2625.6|2635.6|2629.6|2630.6|2624.6|309
1587393300000|2020-04-20 14:35:00|2632.6|2626.6|2636.6|2630.6|2637.6|2631.6|2632.1|2626.1|401
1587393600000|2020-04-20 14:40:00|2637.6|2631.6|2639.6|2633.6|2642.6|2636.6|2636.6|2630.6|220
1587393900000|2020-04-20 14:45:00|2640.1|2634.1|2639.3|2633.3|2642.2|2636.2|2636.6|2630.6|911
1587394200000|2020-04-20 14:50:00|2639.9|2633.9|2645.9|2639.9|2645.9|2639.9|2639.9|2633.9|341
1587394500000|2020-04-20 14:55:00|2644.9|2638.9|2643.6|2637.6|2645.6|2639.6|2643.4|2637.4|647
1587394800000|2020-04-20 15:00:00|2643.4|2637.4|2642.1|2636.1|2645.6|2639.6|2641.4|2635.4|175
1587395100000|2020-04-20 15:05:00|2641.6|2635.6|2645.6|2639.6|2646.6|2640.6|2641.6|2635.6|242
1587395400000|2020-04-20 15:10:00|2646.6|2640.6|2639.6|2633.6|2646.6|2640.6|2638.6|2632.6|247
1587395700000|2020-04-20 15:15:00|2639.4|2633.4|2645.6|2639.6|2645.6|2639.6|2639.1|2633.1|1032
1587396000000|2020-04-20 15:20:00|2645.3|2639.3|2649.8|2643.8|2649.8|2643.8|2643|2637|400
1587396300000|2020-04-20 15:25:00|2650|2644|2647.3|2641.3|2651|2645|2646.3|2640.3|216
1587396600000|2020-04-20 15:30:00|2647|2641|2643|2637|2647|2641|2642|2636|292
1587396900000|2020-04-20 15:35:00|2644|2638|2639|2633|2646.8|2640.8|2639|2633|313
1587397200000|2020-04-20 15:40:00|2638.8|2632.8|2643|2637|2644|2638|2638.8|2632.8|512
1587397500000|2020-04-20 15:45:00|2643.5|2637.5|2640.8|2634.8|2644|2638|2640|2634|200
1587397800000|2020-04-20 15:50:00|2640.6|2634.6|2637.3|2631.3|2641.3|2635.3|2636.6|2630.6|287
1587398100000|2020-04-20 15:55:00|2636.3|2630.3|2635.8|2629.8|2637.3|2631.3|2634.6|2628.6|398
1587398400000|2020-04-20 16:00:00|2636|2630|2630.3|2624.3|2636.3|2630.3|2630|2624|316
1587398700000|2020-04-20 16:05:00|2630.6|2624.6|2635.9|2629.9|2637.6|2631.6|2630.3|2624.3|466
1587399000000|2020-04-20 16:10:00|2636.2|2630.2|2632.4|2626.4|2636.2|2630.2|2632.2|2626.2|209
1587399300000|2020-04-20 16:15:00|2632.6|2626.6|2634.2|2628.2|2635.6|2629.6|2632.6|2626.6|193
1587399600000|2020-04-20 16:20:00|2634.9|2628.9|2632.6|2626.6|2634.9|2628.9|2631.9|2625.9|182
1587399900000|2020-04-20 16:25:00|2632.2|2626.2|2631.6|2625.6|2633.6|2627.6|2631.6|2625.6|113
1587400200000|2020-04-20 16:30:00|2632.2|2626.2|2632.4|2626.4|2634.2|2628.2|2631.6|2625.6|78
1587400500000|2020-04-20 16:35:00|2632.6|2626.6|2633.6|2627.6|2633.9|2627.9|2631.9|2625.9|201
1587400800000|2020-04-20 16:40:00|2633.9|2627.9|2631.2|2625.2|2634.2|2628.2|2630.9|2624.9|262
1587401100000|2020-04-20 16:45:00|2631.7|2625.7|2628.2|2622.2|2632.2|2626.2|2628.2|2622.2|115
1587401400000|2020-04-20 16:50:00|2628.7|2622.7|2626.1|2620.1|2629.2|2623.2|2626.1|2620.1|527
1587401700000|2020-04-20 16:55:00|2625.9|2619.9|2623.1|2617.1|2626.9|2620.9|2622.9|2616.9|155
1587402000000|2020-04-20 17:00:00|2623.2|2617.2|2620.9|2614.9|2623.9|2617.9|2620.2|2614.2|152
1587402300000|2020-04-20 17:05:00|2621.2|2615.2|2621.6|2615.6|2621.9|2615.9|2620.2|2614.2|134
1587402600000|2020-04-20 17:10:00|2621.9|2615.9|2620.3|2614.3|2622.9|2616.9|2620.3|2614.3|175
1587402900000|2020-04-20 17:15:00|2620.1|2614.1|2620.3|2614.3|2623.3|2617.3|2619.9|2613.9|258
1587403200000|2020-04-20 17:20:00|2619.9|2613.9|2623.1|2617.1|2624.3|2618.3|2619.9|2613.9|53
1587403500000|2020-04-20 17:25:00|2622.9|2616.9|2622.1|2616.1|2624.1|2618.1|2621.9|2615.9|58
1587403800000|2020-04-20 17:30:00|2621.9|2615.9|2622.4|2616.4|2622.9|2616.9|2621.9|2615.9|52
1587404100000|2020-04-20 17:35:00|2622.1|2616.1|2624.1|2618.1|2624.6|2618.6|2621.9|2615.9|58
1587404400000|2020-04-20 17:40:00|2624.6|2618.6|2628.3|2622.3|2629.9|2623.9|2624.1|2618.1|125
1587404700000|2020-04-20 17:45:00|2627.9|2621.9|2627.1|2621.1|2628.3|2622.3|2626.1|2620.1|74
1587405000000|2020-04-20 17:50:00|2627.3|2621.3|2627.9|2621.9|2627.9|2621.9|2625.9|2619.9|138
1587405300000|2020-04-20 17:55:00|2627.6|2621.6|2628.4|2622.4|2628.9|2622.9|2626.6|2620.6|57
1587405600000|2020-04-20 18:00:00|2628.9|2622.9|2628.6|2622.6|2629.9|2623.9|2628.1|2622.1|58
1587405900000|2020-04-20 18:05:00|2628.3|2622.3|2628.3|2622.3|2629.9|2623.9|2627.3|2621.3|78
1587406200000|2020-04-20 18:10:00|2628.6|2622.6|2627.3|2621.3|2629.9|2623.9|2624.3|2618.3|802
1587406500000|2020-04-20 18:15:00|2626.6|2620.6|2623.6|2617.6|2629.3|2623.3|2621.6|2615.6|792
1587427200000|2020-04-21 00:00:00|2618.4|2612.4|2619.9|2613.9|2621.9|2615.9|2618.4|2612.4|35
1587427500000|2020-04-21 00:05:00|2620.2|2614.2|2616.7|2610.7|2620.2|2614.2|2614.7|2608.7|33
1587427800000|2020-04-21 00:10:00|2616.9|2610.9|2614.1|2608.1|2616.9|2610.9|2614.1|2608.1|42
1587428100000|2020-04-21 00:15:00|2614.2|2608.2|2612.2|2606.2|2614.2|2608.2|2610.2|2604.2|111
1587428400000|2020-04-21 00:20:00|2611.9|2605.9|2612.2|2606.2|2612.4|2606.4|2611.1|2605.1|18
1587428700000|2020-04-21 00:25:00|2612.3|2606.3|2612.8|2606.8|2614.3|2608.3|2612.3|2606.3|33
1587429000000|2020-04-21 00:30:00|2612.6|2606.6|2611.8|2605.8|2612.9|2606.9|2611.8|2605.8|6
1587429300000|2020-04-21 00:35:00|2611.9|2605.9|2612.3|2606.3|2612.8|2606.8|2610.4|2604.4|12
1587429600000|2020-04-21 00:40:00|2611.8|2605.8|2615.6|2609.6|2615.6|2609.6|2611.8|2605.8|6
1587429900000|2020-04-21 00:45:00|2615.8|2609.8|2622.1|2616.1|2622.1|2616.1|2615.3|2609.3|26
1587430200000|2020-04-21 00:50:00|2620.3|2614.3|2620.6|2614.6|2621.1|2615.1|2619.6|2613.6|8
1587430500000|2020-04-21 00:55:00|2620.3|2614.3|2618.3|2612.3|2620.3|2614.3|2618.1|2612.1|12
1587430800000|2020-04-21 01:00:00|2618.8|2612.8|2618.6|2612.6|2623|2617|2618.1|2612.1|23
1587431100000|2020-04-21 01:05:00|2618.1|2612.1|2613|2607|2618.1|2612.1|2610.5|2604.5|19
1587431400000|2020-04-21 01:10:00|2612.5|2606.5|2610.3|2604.3|2613.5|2607.5|2610.1|2604.1|31
1587431700000|2020-04-21 01:15:00|2610.1|2604.1|2610.1|2604.1|2611.1|2605.1|2609.1|2603.1|46
1587432000000|2020-04-21 01:20:00|2610.3|2604.3|2612.3|2606.3|2613.1|2607.1|2609.1|2603.1|35
1587432300000|2020-04-21 01:25:00|2611.8|2605.8|2605.6|2599.6|2611.8|2605.8|2605.5|2599.5|93
1587432600000|2020-04-21 01:30:00|2605.1|2599.1|2605|2599|2606.1|2600.1|2604.5|2598.5|27
1587432900000|2020-04-21 01:35:00|2604.8|2598.8|2601.3|2595.3|2604.8|2598.8|2601.3|2595.3|37
1587433200000|2020-04-21 01:40:00|2600.8|2594.8|2601.5|2595.5|2603.5|2597.5|2600.5|2594.5|11
1587433500000|2020-04-21 01:45:00|2600.5|2594.5|2601.6|2595.6|2602.1|2596.1|2599.5|2593.5|17
1587433800000|2020-04-21 01:50:00|2601.1|2595.1|2600.3|2594.3|2602.3|2596.3|2599.5|2593.5|15
1587434100000|2020-04-21 01:55:00|2600|2594|2600.3|2594.3|2600.6|2594.6|2599.1|2593.1|23
1587434400000|2020-04-21 02:00:00|2600.1|2594.1|2600.3|2594.3|2601.6|2595.6|2597.5|2591.5|17
1587434700000|2020-04-21 02:05:00|2600|2594|2602.3|2596.3|2602.3|2596.3|2599.1|2593.1|18
1587435000000|2020-04-21 02:10:00|2601.5|2595.5|2600.6|2594.6|2601.7|2595.7|2599.8|2593.8|8
1587435300000|2020-04-21 02:15:00|2600.3|2594.3|2600.8|2594.8|2601.8|2595.8|2599.8|2593.8|3
1587435600000|2020-04-21 02:20:00|2601|2595|2597.8|2591.8|2601|2595|2597.1|2591.1|31
1587435900000|2020-04-21 02:25:00|2597.5|2591.5|2597.1|2591.1|2597.8|2591.8|2595.8|2589.8|17
1587436200000|2020-04-21 02:30:00|2596.3|2590.3|2596.8|2590.8|2597.3|2591.3|2594.8|2588.8|19
1587436500000|2020-04-21 02:35:00|2595.3|2589.3|2590.6|2584.6|2595.6|2589.6|2589.1|2583.1|165
1587436800000|2020-04-21 02:40:00|2590.3|2584.3|2590.1|2584.1|2593.9|2587.9|2589.1|2583.1|50
1587437100000|2020-04-21 02:45:00|2589.6|2583.6|2586.8|2580.8|2590.6|2584.6|2586.8|2580.8|45
1587437400000|2020-04-21 02:50:00|2587.1|2581.1|2581.6|2575.6|2588.1|2582.1|2581.3|2575.3|57
1587437700000|2020-04-21 02:55:00|2581.3|2575.3|2579.5|2573.5|2582|2576|2579.3|2573.3|90
1587438000000|2020-04-21 03:00:00|2579.3|2573.3|2582.6|2576.6|2584|2578|2578|2572|76
1587438300000|2020-04-21 03:05:00|2582.8|2576.8|2583.6|2577.6|2584.1|2578.1|2581.1|2575.1|12
1587438600000|2020-04-21 03:10:00|2583.3|2577.3|2581.1|2575.1|2583.3|2577.3|2580.3|2574.3|2
1587438900000|2020-04-21 03:15:00|2580.8|2574.8|2576.3|2570.3|2580.8|2574.8|2575.8|2569.8|58
1587439200000|2020-04-21 03:20:00|2576.1|2570.1|2579.6|2573.6|2580.5|2574.5|2575.5|2569.5|48
1587439500000|2020-04-21 03:25:00|2580.1|2574.1|2580.6|2574.6|2582.3|2576.3|2579.1|2573.1|24
1587439800000|2020-04-21 03:30:00|2580.8|2574.8|2580.6|2574.6|2582.1|2576.1|2580.1|2574.1|19
1587440100000|2020-04-21 03:35:00|2580.8|2574.8|2581.6|2575.6|2582.1|2576.1|2580.6|2574.6|3
1587440400000|2020-04-21 03:40:00|2581.8|2575.8|2581.2|2575.2|2582.3|2576.3|2581.2|2575.2|7
1587440700000|2020-04-21 03:45:00|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2579.7|2573.7|4
1587441000000|2020-04-21 03:50:00|2580.7|2574.7|2580|2574|2580.8|2574.8|2579.3|2573.3|1
1587441300000|2020-04-21 03:55:00|2579.8|2573.8|2581.3|2575.3|2581.3|2575.3|2579.8|2573.8|3
1587441600000|2020-04-21 04:00:00|2581.8|2575.8|2584.3|2578.3|2584.5|2578.5|2581.8|2575.8|23
1587441900000|2020-04-21 04:05:00|2583.8|2577.8|2583.3|2577.3|2584.3|2578.3|2583|2577|17
1587442200000|2020-04-21 04:10:00|2583|2577|2583|2577|2583.3|2577.3|2582.3|2576.3|13
1587442500000|2020-04-21 04:15:00|2582.8|2576.8|2582.4|2576.4|2583|2577|2582|2576|1
1587442800000|2020-04-21 04:20:00|2583|2577|2582|2576|2583|2577|2581|2575|2
1587443100000|2020-04-21 04:25:00|2581.9|2575.9|2582|2576|2582.5|2576.5|2581.9|2575.9|3
1587443400000|2020-04-21 04:30:00|2581.9|2575.9|2582.9|2576.9|2583.5|2577.5|2580.7|2574.7|11
1587443700000|2020-04-21 04:35:00|2582.5|2576.5|2581|2575|2582.9|2576.9|2581|2575|28
1587444000000|2020-04-21 04:40:00|2581.4|2575.4|2580.5|2574.5|2581.4|2575.4|2580.5|2574.5|0
1587444300000|2020-04-21 04:45:00|2580.9|2574.9|2579.9|2573.9|2581.4|2575.4|2579.4|2573.4|11
1587444600000|2020-04-21 04:50:00|2579.7|2573.7|2579.9|2573.9|2579.9|2573.9|2578.9|2572.9|3
1587444900000|2020-04-21 04:55:00|2579.5|2573.5|2580.1|2574.1|2580.4|2574.4|2579.5|2573.5|4
1587445200000|2020-04-21 05:00:00|2579.9|2573.9|2577.2|2571.2|2579.9|2573.9|2576.9|2570.9|9
1587445500000|2020-04-21 05:05:00|2576.9|2570.9|2576.2|2570.2|2577.7|2571.7|2576.2|2570.2|30
1587445800000|2020-04-21 05:10:00|2575.9|2569.9|2577.2|2571.2|2577.7|2571.7|2575.2|2569.2|74
1587446100000|2020-04-21 05:15:00|2577.7|2571.7|2579.9|2573.9|2580.4|2574.4|2576.7|2570.7|41
1587446400000|2020-04-21 05:20:00|2580.2|2574.2|2581.4|2575.4|2583.2|2577.2|2579.6|2573.6|32
1587446700000|2020-04-21 05:25:00|2581.7|2575.7|2578.7|2572.7|2581.9|2575.9|2578.7|2572.7|5
1587447000000|2020-04-21 05:30:00|2578.2|2572.2|2579.7|2573.7|2580.7|2574.7|2577.2|2571.2|11
1587447300000|2020-04-21 05:35:00|2579.2|2573.2|2580.7|2574.7|2581.2|2575.2|2579.2|2573.2|7
1587447600000|2020-04-21 05:40:00|2579.7|2573.7|2580.7|2574.7|2580.9|2574.9|2579.7|2573.7|9
1587447900000|2020-04-21 05:45:00|2580.4|2574.4|2582.9|2576.9|2584.4|2578.4|2579.7|2573.7|28
1587448200000|2020-04-21 05:50:00|2582.7|2576.7|2583.9|2577.9|2584.6|2578.6|2582.4|2576.4|18
1587448500000|2020-04-21 05:55:00|2583.7|2577.7|2581.7|2575.7|2584.7|2578.7|2581.7|2575.7|17
1587448800000|2020-04-21 06:00:00|2581.2|2575.2|2585.7|2579.7|2586.7|2580.7|2581.2|2575.2|33
1587449100000|2020-04-21 06:05:00|2585.2|2579.2|2580.7|2574.7|2585.7|2579.7|2580.7|2574.7|4
1587449400000|2020-04-21 06:10:00|2581.2|2575.2|2579.7|2573.7|2582.9|2576.9|2579.7|2573.7|4
1587449700000|2020-04-21 06:15:00|2579.9|2573.9|2580.7|2574.7|2582|2576|2579.7|2573.7|22
1587450000000|2020-04-21 06:20:00|2580.9|2574.9|2578.9|2572.9|2582.4|2576.4|2578.1|2572.1|55
1587450300000|2020-04-21 06:25:00|2579.1|2573.1|2576.1|2570.1|2579.9|2573.9|2575.6|2569.6|144
1587450600000|2020-04-21 06:30:00|2576.6|2570.6|2581.6|2575.6|2581.6|2575.6|2575.9|2569.9|144
1587450900000|2020-04-21 06:35:00|2582.1|2576.1|2581.6|2575.6|2582.6|2576.6|2579.4|2573.4|86
1587451200000|2020-04-21 06:40:00|2581.8|2575.8|2580.6|2574.6|2582.1|2576.1|2580.6|2574.6|26
1587451500000|2020-04-21 06:45:00|2581.6|2575.6|2581.1|2575.1|2582.6|2576.6|2580.4|2574.4|24
1587451800000|2020-04-21 06:50:00|2580.9|2574.9|2581.9|2575.9|2582.6|2576.6|2579.6|2573.6|94
1587452100000|2020-04-21 06:55:00|2581.7|2575.7|2582.4|2576.4|2584.6|2578.6|2579.9|2573.9|99
1587452400000|2020-04-21 07:00:00|2582.6|2576.6|2577.6|2571.6|2585.6|2579.6|2576.4|2570.4|130
1587452700000|2020-04-21 07:05:00|2578.1|2572.1|2577.6|2571.6|2579.1|2573.1|2577.6|2571.6|50
1587453000000|2020-04-21 07:10:00|2578.6|2572.6|2576.4|2570.4|2579.1|2573.1|2575.6|2569.6|34
1587453300000|2020-04-21 07:15:00|2576.6|2570.6|2575.2|2569.2|2576.6|2570.6|2575.2|2569.2|27
1587453600000|2020-04-21 07:20:00|2574.4|2568.4|2571.2|2565.2|2574.4|2568.4|2569.9|2563.9|107
1587453900000|2020-04-21 07:25:00|2570.2|2564.2|2567.9|2561.9|2571.2|2565.2|2567.6|2561.6|149
1587454200000|2020-04-21 07:30:00|2568.3|2562.3|2571.1|2565.1|2573.4|2567.4|2568.3|2562.3|71
1587454500000|2020-04-21 07:35:00|2570.9|2564.9|2565.6|2559.6|2571.1|2565.1|2563.6|2557.6|49
1587454800000|2020-04-21 07:40:00|2565.3|2559.3|2560.1|2554.1|2565.6|2559.6|2558.6|2552.6|117
1587455100000|2020-04-21 07:45:00|2560.4|2554.4|2560.9|2554.9|2561.9|2555.9|2558.3|2552.3|137
1587455400000|2020-04-21 07:50:00|2560.6|2554.6|2559.1|2553.1|2560.6|2554.6|2557.6|2551.6|63
1587455700000|2020-04-21 07:55:00|2559.4|2553.4|2557.6|2551.6|2560.6|2554.6|2557.6|2551.6|65
1587456000000|2020-04-21 08:00:00|2558.3|2552.3|2555.8|2549.8|2558.3|2552.3|2553.4|2547.4|98
1587456300000|2020-04-21 08:05:00|2556.4|2550.4|2559.3|2553.3|2559.3|2553.3|2555.3|2549.3|35
1587456600000|2020-04-21 08:10:00|2559.8|2553.8|2561.5|2555.5|2562.3|2556.3|2559.8|2553.8|11
1587456900000|2020-04-21 08:15:00|2561.8|2555.8|2561|2555|2562.6|2556.6|2560|2554|8
1587457200000|2020-04-21 08:20:00|2561.5|2555.5|2553.5|2547.5|2562.6|2556.6|2553.5|2547.5|95
1587457500000|2020-04-21 08:25:00|2554|2548|2557|2551|2557.1|2551.1|2552.6|2546.6|5
1587457800000|2020-04-21 08:30:00|2556.5|2550.5|2557|2551|2557.5|2551.5|2554|2548|14
1587458100000|2020-04-21 08:35:00|2557.1|2551.1|2554.5|2548.5|2558.5|2552.5|2554|2548|20
1587458400000|2020-04-21 08:40:00|2554.6|2548.6|2553.5|2547.5|2555.5|2549.5|2552.3|2546.3|16
1587458700000|2020-04-21 08:45:00|2553.6|2547.6|2559|2553|2560.1|2554.1|2553.6|2547.6|9
1587459000000|2020-04-21 08:50:00|2559.5|2553.5|2562|2556|2564.7|2558.7|2559.2|2553.2|36
1587459300000|2020-04-21 08:55:00|2562.2|2556.2|2559.5|2553.5|2562.5|2556.5|2559.3|2553.3|47
1587459600000|2020-04-21 09:00:00|2560.5|2554.5|2557.8|2551.8|2562|2556|2556.5|2550.5|10
1587459900000|2020-04-21 09:05:00|2557.6|2551.6|2552|2546|2557.8|2551.8|2551.8|2545.8|6
1587460200000|2020-04-21 09:10:00|2553.5|2547.5|2556.5|2550.5|2560.3|2554.3|2553|2547|380
1587460500000|2020-04-21 09:15:00|2556.3|2550.3|2556.8|2550.8|2557.8|2551.8|2556.3|2550.3|7
1587460800000|2020-04-21 09:20:00|2556.3|2550.3|2554.8|2548.8|2558.3|2552.3|2554.8|2548.8|17
1587461100000|2020-04-21 09:25:00|2555.5|2549.5|2551.8|2545.8|2555.8|2549.8|2551.3|2545.3|50
1587461400000|2020-04-21 09:30:00|2552.3|2546.3|2551.3|2545.3|2553|2547|2551.1|2545.1|34
1587461700000|2020-04-21 09:35:00|2551.1|2545.1|2551.8|2545.8|2555.1|2549.1|2551.1|2545.1|57
1587462000000|2020-04-21 09:40:00|2552.3|2546.3|2552.8|2546.8|2554|2548|2550.3|2544.3|273
1587462300000|2020-04-21 09:45:00|2553|2547|2552.8|2546.8|2553.5|2547.5|2550.3|2544.3|95
1587462600000|2020-04-21 09:50:00|2553|2547|2550.6|2544.6|2553|2547|2550.5|2544.5|80
1587462900000|2020-04-21 09:55:00|2550.8|2544.8|2554.3|2548.3|2554.3|2548.3|2550.3|2544.3|51
1587463200000|2020-04-21 10:00:00|2553.8|2547.8|2551.8|2545.8|2556.5|2550.5|2551.8|2545.8|25
1587463500000|2020-04-21 10:05:00|2552|2546|2550.5|2544.5|2552.7|2546.7|2549.3|2543.3|24
1587463800000|2020-04-21 10:10:00|2550.7|2544.7|2546.8|2540.8|2552.8|2546.8|2546.3|2540.3|127
1587464100000|2020-04-21 10:15:00|2547|2541|2544.6|2538.6|2547.5|2541.5|2544|2538|136
1587464400000|2020-04-21 10:20:00|2545|2539|2554.1|2548.1|2555.1|2549.1|2544.5|2538.5|96
1587464700000|2020-04-21 10:25:00|2553.5|2547.5|2553.5|2547.5|2555.5|2549.5|2553.1|2547.1|99
1587465000000|2020-04-21 10:30:00|2553.7|2547.7|2556.2|2550.2|2558.2|2552.2|2553.3|2547.3|79
1587465300000|2020-04-21 10:35:00|2555.7|2549.7|2558.3|2552.3|2560.5|2554.5|2555.2|2549.2|72
1587465600000|2020-04-21 10:40:00|2558.5|2552.5|2558.7|2552.7|2561.7|2555.7|2558.3|2552.3|100
1587465900000|2020-04-21 10:45:00|2558.5|2552.5|2555.2|2549.2|2560.2|2554.2|2553.5|2547.5|127
1587466200000|2020-04-21 10:50:00|2555.4|2549.4|2555.7|2549.7|2557|2551|2554.2|2548.2|192
1587466500000|2020-04-21 10:55:00|2555.4|2549.4|2560.5|2554.5|2561.5|2555.5|2554.5|2548.5|170
1587466800000|2020-04-21 11:00:00|2560.7|2554.7|2562.5|2556.5|2562.7|2556.7|2559.7|2553.7|121
1587467100000|2020-04-21 11:05:00|2561.7|2555.7|2561.7|2555.7|2561.7|2555.7|2558.7|2552.7|123
1587467400000|2020-04-21 11:10:00|2562.7|2556.7|2565.2|2559.2|2565.7|2559.7|2561.2|2555.2|129
1587467700000|2020-04-21 11:15:00|2565|2559|2561.2|2555.2|2568.2|2562.2|2561.2|2555.2|213
1587468000000|2020-04-21 11:20:00|2560.7|2554.7|2562.7|2556.7|2563.7|2557.7|2559.7|2553.7|121
1587468300000|2020-04-21 11:25:00|2562.5|2556.5|2555.7|2549.7|2563.2|2557.2|2555.2|2549.2|161
1587468600000|2020-04-21 11:30:00|2555.5|2549.5|2549.9|2543.9|2556.7|2550.7|2549.8|2543.8|646
1587468900000|2020-04-21 11:35:00|2549.1|2543.1|2551.6|2545.6|2555.2|2549.2|2548.1|2542.1|140
1587469200000|2020-04-21 11:40:00|2552.1|2546.1|2550.1|2544.1|2554.6|2548.6|2549.6|2543.6|232
1587469500000|2020-04-21 11:45:00|2551.1|2545.1|2549.6|2543.6|2551.1|2545.1|2547.1|2541.1|79
1587469800000|2020-04-21 11:50:00|2550.1|2544.1|2551.6|2545.6|2553.9|2547.9|2549.6|2543.6|6
1587470100000|2020-04-21 11:55:00|2552.1|2546.1|2552.6|2546.6|2553.9|2547.9|2550.9|2544.9|20
1587470400000|2020-04-21 12:00:00|2552.9|2546.9|2548.1|2542.1|2552.9|2546.9|2548.1|2542.1|10
1587470700000|2020-04-21 12:05:00|2549.9|2543.9|2550.4|2544.4|2551.4|2545.4|2549.7|2543.7|15
1587471000000|2020-04-21 12:10:00|2550.6|2544.6|2552.2|2546.2|2552.2|2546.2|2546.9|2540.9|62
1587471300000|2020-04-21 12:15:00|2552.4|2546.4|2550.7|2544.7|2553.9|2547.9|2546.7|2540.7|173
1587471600000|2020-04-21 12:20:00|2550.9|2544.9|2551.2|2545.2|2552.2|2546.2|2549.2|2543.2|7
1587471900000|2020-04-21 12:25:00|2551.7|2545.7|2554.7|2548.7|2555.2|2549.2|2551.2|2545.2|39
1587472200000|2020-04-21 12:30:00|2554.4|2548.4|2553.9|2547.9|2555.9|2549.9|2551.2|2545.2|78
1587472500000|2020-04-21 12:35:00|2554.2|2548.2|2550.9|2544.9|2554.2|2548.2|2549.7|2543.7|36
1587472800000|2020-04-21 12:40:00|2551.1|2545.1|2554.9|2548.9|2555.6|2549.6|2548.9|2542.9|129
1587475800000|2020-04-21 13:30:00|2563|2557|2534.1|2528.1|2563.1|2557.1|2531.8|2525.8|802
1587476100000|2020-04-21 13:35:00|2534|2528|2536.1|2530.1|2542.4|2536.4|2530.1|2524.1|1058
1587476400000|2020-04-21 13:40:00|2535.8|2529.8|2531.8|2525.8|2537.4|2531.4|2530.4|2524.4|441
1587476700000|2020-04-21 13:45:00|2531.6|2525.6|2537.1|2531.1|2537.2|2531.2|2527.1|2521.1|1073
1587477000000|2020-04-21 13:50:00|2536.7|2530.7|2534.4|2528.4|2541.4|2535.4|2534.4|2528.4|903
1587477300000|2020-04-21 13:55:00|2534.1|2528.1|2533.9|2527.9|2537.4|2531.4|2531.4|2525.4|512
1587477600000|2020-04-21 14:00:00|2534.4|2528.4|2530.2|2524.2|2534.4|2528.4|2528.1|2522.1|774
1587477900000|2020-04-21 14:05:00|2530.1|2524.1|2523.7|2517.7|2530.2|2524.2|2523.1|2517.1|246
1587478200000|2020-04-21 14:10:00|2523.4|2517.4|2518.2|2512.2|2525.2|2519.2|2518.2|2512.2|330
1587478500000|2020-04-21 14:15:00|2518.1|2512.1|2512.2|2506.2|2520.1|2514.1|2511.1|2505.1|435
1587478800000|2020-04-21 14:20:00|2512.6|2506.6|2511.1|2505.1|2512.7|2506.7|2507.1|2501.1|521
1587479100000|2020-04-21 14:25:00|2510.8|2504.8|2520.3|2514.3|2522.8|2516.8|2510.1|2504.1|373
1587479400000|2020-04-21 14:30:00|2520.1|2514.1|2518.1|2512.1|2524.1|2518.1|2518.1|2512.1|325
1587479700000|2020-04-21 14:35:00|2517.1|2511.1|2517.1|2511.1|2518.4|2512.4|2514.8|2508.8|215
1587480000000|2020-04-21 14:40:00|2516.4|2510.4|2517.1|2511.1|2517.9|2511.9|2512.4|2506.4|202
1587480300000|2020-04-21 14:45:00|2517.4|2511.4|2521.4|2515.4|2523.3|2517.3|2517.3|2511.3|359
1587480600000|2020-04-21 14:50:00|2521.3|2515.3|2523.1|2517.1|2524.1|2518.1|2520.1|2514.1|229
1587480900000|2020-04-21 14:55:00|2523.8|2517.8|2525.1|2519.1|2527.9|2521.9|2523.3|2517.3|219
1587481200000|2020-04-21 15:00:00|2525.3|2519.3|2526.1|2520.1|2528.4|2522.4|2521.8|2515.8|324
1587481500000|2020-04-21 15:05:00|2526.3|2520.3|2524.1|2518.1|2527.1|2521.1|2524.1|2518.1|91
1587481800000|2020-04-21 15:10:00|2524.3|2518.3|2526.1|2520.1|2527.5|2521.5|2524.1|2518.1|81
1587482100000|2020-04-21 15:15:00|2526.3|2520.3|2527.1|2521.1|2528.3|2522.3|2526.1|2520.1|141
1587482400000|2020-04-21 15:20:00|2527.8|2521.8|2526.1|2520.1|2528.5|2522.5|2525.1|2519.1|168
1587482700000|2020-04-21 15:25:00|2526.3|2520.3|2525|2519|2526.5|2520.5|2524.3|2518.3|212
1587483000000|2020-04-21 15:30:00|2525.3|2519.3|2527.3|2521.3|2530.3|2524.3|2524.3|2518.3|215
1587483300000|2020-04-21 15:35:00|2527.5|2521.5|2527.3|2521.3|2530.1|2524.1|2525.8|2519.8|363
1587483600000|2020-04-21 15:40:00|2527|2521|2529.8|2523.8|2532.5|2526.5|2526|2520|142
1587483900000|2020-04-21 15:45:00|2529.5|2523.5|2525.9|2519.9|2531.8|2525.8|2525.9|2519.9|1843
1587484200000|2020-04-21 15:50:00|2526.1|2520.1|2525.8|2519.8|2528.4|2522.4|2524.4|2518.4|156
1587484500000|2020-04-21 15:55:00|2526.4|2520.4|2529.8|2523.8|2529.8|2523.8|2525.8|2519.8|119
1587484800000|2020-04-21 16:00:00|2529.4|2523.4|2524.8|2518.8|2529.8|2523.8|2524.8|2518.8|390
1587485100000|2020-04-21 16:05:00|2524.1|2518.1|2532.1|2526.1|2532.1|2526.1|2523.8|2517.8|243
1587485400000|2020-04-21 16:10:00|2531.4|2525.4|2533.9|2527.9|2535.1|2529.1|2531.1|2525.1|222
1587485700000|2020-04-21 16:15:00|2533.8|2527.8|2535.1|2529.1|2535.1|2529.1|2532.4|2526.4|349
1587486000000|2020-04-21 16:20:00|2535.3|2529.3|2541.1|2535.1|2542.3|2536.3|2535.3|2529.3|191
1587486300000|2020-04-21 16:25:00|2540.8|2534.8|2539.6|2533.6|2542.3|2536.3|2538.8|2532.8|114
1587486600000|2020-04-21 16:30:00|2539.8|2533.8|2545.8|2539.8|2546.1|2540.1|2538.8|2532.8|103
1587486900000|2020-04-21 16:35:00|2546.1|2540.1|2551.6|2545.6|2552.1|2546.1|2545.5|2539.5|117
1587487200000|2020-04-21 16:40:00|2552.1|2546.1|2550.5|2544.5|2552.1|2546.1|2548.1|2542.1|118
1587487500000|2020-04-21 16:45:00|2550.8|2544.8|2551.3|2545.3|2553.5|2547.5|2548.5|2542.5|157
1587487800000|2020-04-21 16:50:00|2551.1|2545.1|2557.3|2551.3|2559.5|2553.5|2550.8|2544.8|173
1587488100000|2020-04-21 16:55:00|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2553.8|2547.8|93
1587488400000|2020-04-21 17:00:00|2556.3|2550.3|2557.3|2551.3|2560.5|2554.5|2555.5|2549.5|223
1587488700000|2020-04-21 17:05:00|2557|2551|2554.8|2548.8|2558.5|2552.5|2551.8|2545.8|192
1587489000000|2020-04-21 17:10:00|2554.5|2548.5|2558|2552|2560.5|2554.5|2554.3|2548.3|275
1587489300000|2020-04-21 17:15:00|2557.8|2551.8|2560.3|2554.3|2563.3|2557.3|2557.5|2551.5|132
1587489600000|2020-04-21 17:20:00|2560|2554|2563.5|2557.5|2563.5|2557.5|2559|2553|87
1587489900000|2020-04-21 17:25:00|2564.5|2558.5|2560.5|2554.5|2567.3|2561.3|2560|2554|411
1587490200000|2020-04-21 17:30:00|2560.3|2554.3|2561.2|2555.2|2561.5|2555.5|2559.2|2553.2|90
1587490500000|2020-04-21 17:35:00|2561.3|2555.3|2565.8|2559.8|2566.5|2560.5|2561.2|2555.2|56
1587490800000|2020-04-21 17:40:00|2566.2|2560.2|2567.2|2561.2|2568.5|2562.5|2563.3|2557.3|133
1587491100000|2020-04-21 17:45:00|2567.3|2561.3|2565.8|2559.8|2570.2|2564.2|2563.5|2557.5|215
1587491400000|2020-04-21 17:50:00|2566.2|2560.2|2570.3|2564.3|2570.3|2564.3|2562.5|2556.5|134
1587491700000|2020-04-21 17:55:00|2570.2|2564.2|2570.5|2564.5|2571.3|2565.3|2567.8|2561.8|146
1587492000000|2020-04-21 18:00:00|2570.3|2564.3|2569.5|2563.5|2571.5|2565.5|2567|2561|376
1587492300000|2020-04-21 18:05:00|2569.3|2563.3|2566.4|2560.4|2569.8|2563.8|2564.2|2558.2|316
1587492600000|2020-04-21 18:10:00|2567.4|2561.4|2564.7|2558.7|2568.4|2562.4|2563|2557|1538
1587492900000|2020-04-21 18:15:00|2564.2|2558.2|2569.5|2563.5|2569.5|2563.5|2563.8|2557.8|174
1587513600000|2020-04-22 00:00:00|2553.7|2547.7|2552.3|2546.3|2556.8|2550.8|2546.7|2540.7|82
1587513900000|2020-04-22 00:05:00|2552.7|2546.7|2554.2|2548.2|2556.2|2550.2|2550.8|2544.8|22
1587514200000|2020-04-22 00:10:00|2553.2|2547.2|2553.2|2547.2|2554.7|2548.7|2551.7|2545.7|42
1587514500000|2020-04-22 00:15:00|2553.5|2547.5|2554.8|2548.8|2555.2|2549.2|2551.2|2545.2|0
1587514800000|2020-04-22 00:20:00|2554.7|2548.7|2554.8|2548.8|2555.2|2549.2|2554.2|2548.2|4
1587515100000|2020-04-22 00:25:00|2554.3|2548.3|2553.2|2547.2|2554.5|2548.5|2550.8|2544.8|8
1587515400000|2020-04-22 00:30:00|2553.5|2547.5|2553.2|2547.2|2554.2|2548.2|2553|2547|7
1587515700000|2020-04-22 00:35:00|2553.5|2547.5|2552.2|2546.2|2554.2|2548.2|2551|2545|6
1587516000000|2020-04-22 00:40:00|2551.3|2545.3|2553|2547|2553.7|2547.7|2551.3|2545.3|3
1587516300000|2020-04-22 00:45:00|2553.2|2547.2|2553.2|2547.2|2554.2|2548.2|2553.2|2547.2|0
1587516600000|2020-04-22 00:50:00|2553.5|2547.5|2554.2|2548.2|2554.7|2548.7|2553.5|2547.5|3
1587516900000|2020-04-22 00:55:00|2554.7|2548.7|2557.2|2551.2|2557.4|2551.4|2554.2|2548.2|6
1587517200000|2020-04-22 01:00:00|2558.2|2552.2|2558.2|2552.2|2563.4|2557.4|2558.2|2552.2|18
1587517500000|2020-04-22 01:05:00|2558.4|2552.4|2569.9|2563.9|2570.2|2564.2|2558.2|2552.2|19
1587517800000|2020-04-22 01:10:00|2569.7|2563.7|2568.2|2562.2|2570.4|2564.4|2568|2562|10
1587518100000|2020-04-22 01:15:00|2568.4|2562.4|2568.5|2562.5|2571.4|2565.4|2568.2|2562.2|11
1587518400000|2020-04-22 01:20:00|2568.7|2562.7|2566.5|2560.5|2569.2|2563.2|2566|2560|20
1587518700000|2020-04-22 01:25:00|2566.2|2560.2|2565.5|2559.5|2567.2|2561.2|2564.2|2558.2|10
1587519000000|2020-04-22 01:30:00|2565.2|2559.2|2562.5|2556.5|2566.7|2560.7|2562.2|2556.2|0
1587519300000|2020-04-22 01:35:00|2562.9|2556.9|2561.5|2555.5|2563.2|2557.2|2561|2555|15
1587519600000|2020-04-22 01:40:00|2561.7|2555.7|2559.2|2553.2|2561.7|2555.7|2556.9|2550.9|30
1587519900000|2020-04-22 01:45:00|2559.5|2553.5|2559.2|2553.2|2560|2554|2556.9|2550.9|5
1587520200000|2020-04-22 01:50:00|2559.5|2553.5|2563.2|2557.2|2564.2|2558.2|2559.2|2553.2|8
1587520500000|2020-04-22 01:55:00|2563.9|2557.9|2565.2|2559.2|2566.9|2560.9|2563.9|2557.9|7
1587520800000|2020-04-22 02:00:00|2564.7|2558.7|2564.5|2558.5|2566.2|2560.2|2563.2|2557.2|0
1587521100000|2020-04-22 02:05:00|2564.7|2558.7|2569.2|2563.2|2569.5|2563.5|2564.7|2558.7|6
1587521400000|2020-04-22 02:10:00|2569.5|2563.5|2567.5|2561.5|2569.5|2563.5|2567.2|2561.2|4
1587521700000|2020-04-22 02:15:00|2567.7|2561.7|2566.7|2560.7|2567.9|2561.9|2566.2|2560.2|0
1587522000000|2020-04-22 02:20:00|2566.9|2560.9|2566.7|2560.7|2567.7|2561.7|2565.7|2559.7|0
1587522300000|2020-04-22 02:25:00|2566.9|2560.9|2566.7|2560.7|2569|2563|2566.7|2560.7|0
1587522600000|2020-04-22 02:30:00|2566.9|2560.9|2569|2563|2571|2565|2565.2|2559.2|46
1587522900000|2020-04-22 02:35:00|2569.2|2563.2|2567.5|2561.5|2569.2|2563.2|2565.7|2559.7|17
1587523200000|2020-04-22 02:40:00|2567.7|2561.7|2569.6|2563.6|2570.9|2564.9|2567|2561|7
1587523500000|2020-04-22 02:45:00|2568.9|2562.9|2570.9|2564.9|2571.2|2565.2|2566.7|2560.7|4
1587523800000|2020-04-22 02:50:00|2571.2|2565.2|2571.9|2565.9|2573.2|2567.2|2570.4|2564.4|0
1587524100000|2020-04-22 02:55:00|2571.7|2565.7|2575.6|2569.6|2575.6|2569.6|2570.9|2564.9|8
1587524400000|2020-04-22 03:00:00|2575.7|2569.7|2574.2|2568.2|2576.1|2570.1|2573.4|2567.4|30
1587524700000|2020-04-22 03:05:00|2574.6|2568.6|2569.6|2563.6|2575.1|2569.1|2568.1|2562.1|49
1587525000000|2020-04-22 03:10:00|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2569.1|2563.1|2
1587525300000|2020-04-22 03:15:00|2569.1|2563.1|2568.6|2562.6|2569.6|2563.6|2567.1|2561.1|8
1587525600000|2020-04-22 03:20:00|2568.1|2562.1|2562.6|2556.6|2568.1|2562.1|2562.1|2556.1|17
1587525900000|2020-04-22 03:25:00|2563.2|2557.2|2563.2|2557.2|2566.6|2560.6|2562.4|2556.4|13
1587526200000|2020-04-22 03:30:00|2563.7|2557.7|2562.7|2556.7|2564.2|2558.2|2562.2|2556.2|5
1587526500000|2020-04-22 03:35:00|2563.2|2557.2|2560.3|2554.3|2563.2|2557.2|2559.2|2553.2|27
1587526800000|2020-04-22 03:40:00|2560.6|2554.6|2561.3|2555.3|2562.3|2556.3|2559.1|2553.1|5
1587527100000|2020-04-22 03:45:00|2560.8|2554.8|2558.3|2552.3|2562.3|2556.3|2558.3|2552.3|0
1587527400000|2020-04-22 03:50:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2557.4|2551.4|10
1587527700000|2020-04-22 03:55:00|2558.8|2552.8|2556.6|2550.6|2559.3|2553.3|2556.3|2550.3|1
1587528000000|2020-04-22 04:00:00|2556.9|2550.9|2559.1|2553.1|2559.1|2553.1|2556.1|2550.1|17
1587528300000|2020-04-22 04:05:00|2558.8|2552.8|2557.8|2551.8|2559.1|2553.1|2556.6|2550.6|12
1587528600000|2020-04-22 04:10:00|2557.4|2551.4|2550.3|2544.3|2557.4|2551.4|2550.3|2544.3|28
1587528900000|2020-04-22 04:15:00|2550.6|2544.6|2551.9|2545.9|2552.4|2546.4|2550.3|2544.3|5
1587529200000|2020-04-22 04:20:00|2551.4|2545.4|2554.3|2548.3|2554.3|2548.3|2551.3|2545.3|5
1587529500000|2020-04-22 04:25:00|2553.8|2547.8|2552.9|2546.9|2553.9|2547.9|2552.3|2546.3|7
1587529800000|2020-04-22 04:30:00|2552.6|2546.6|2552|2546|2553|2547|2550.5|2544.5|2
1587530100000|2020-04-22 04:35:00|2551.8|2545.8|2551|2545|2553|2547|2550.5|2544.5|0
1587530400000|2020-04-22 04:40:00|2551.3|2545.3|2549.5|2543.5|2551.5|2545.5|2549.5|2543.5|3
1587530700000|2020-04-22 04:45:00|2549.8|2543.8|2552.3|2546.3|2553|2547|2549.5|2543.5|1
1587531000000|2020-04-22 04:50:00|2552|2546|2551.5|2545.5|2552.8|2546.8|2551|2545|1
1587531300000|2020-04-22 04:55:00|2551|2545|2550.8|2544.8|2552.1|2546.1|2550|2544|0
1587531600000|2020-04-22 05:00:00|2551|2545|2548.3|2542.3|2551|2545|2547.5|2541.5|7
1587531900000|2020-04-22 05:05:00|2550.5|2544.5|2545.5|2539.5|2552|2546|2545.5|2539.5|34
1587532200000|2020-04-22 05:10:00|2540.5|2534.5|2537|2531|2540.5|2534.5|2536.3|2530.3|22
1587532500000|2020-04-22 05:15:00|2536.5|2530.5|2537.6|2531.6|2538.3|2532.3|2536.3|2530.3|11
1587532800000|2020-04-22 05:20:00|2537.8|2531.8|2541.3|2535.3|2541.3|2535.3|2537.6|2531.6|3
1587533100000|2020-04-22 05:25:00|2542.3|2536.3|2543.3|2537.3|2543.3|2537.3|2539.3|2533.3|14
1587533400000|2020-04-22 05:30:00|2542.5|2536.5|2546.5|2540.5|2548.3|2542.3|2541.3|2535.3|15
1587533700000|2020-04-22 05:35:00|2547.3|2541.3|2549.3|2543.3|2550.3|2544.3|2546|2540|14
1587534000000|2020-04-22 05:40:00|2549.5|2543.5|2553.3|2547.3|2555.1|2549.1|2549.5|2543.5|17
1587534300000|2020-04-22 05:45:00|2553.5|2547.5|2554.6|2548.6|2555.1|2549.1|2553.5|2547.5|2
1587534600000|2020-04-22 05:50:00|2554.1|2548.1|2553.3|2547.3|2556.3|2550.3|2552.3|2546.3|2
1587534900000|2020-04-22 05:55:00|2554|2548|2551.3|2545.3|2554.3|2548.3|2551.1|2545.1|1
1587535200000|2020-04-22 06:00:00|2552.1|2546.1|2545.3|2539.3|2552.1|2546.1|2545.3|2539.3|3
1587535500000|2020-04-22 06:05:00|2545.1|2539.1|2543.3|2537.3|2545.1|2539.1|2541.3|2535.3|10
1587535800000|2020-04-22 06:10:00|2543.6|2537.6|2545.1|2539.1|2545.3|2539.3|2542.3|2536.3|0
1587536100000|2020-04-22 06:15:00|2545.6|2539.6|2547.3|2541.3|2547.8|2541.8|2544.8|2538.8|6
1587536400000|2020-04-22 06:20:00|2548.1|2542.1|2546.5|2540.5|2549.3|2543.3|2546|2540|7
1587536700000|2020-04-22 06:25:00|2546.3|2540.3|2546|2540|2546.5|2540.5|2544|2538|3
1587537000000|2020-04-22 06:30:00|2545.5|2539.5|2546|2540|2546|2540|2542.5|2536.5|2
1587537300000|2020-04-22 06:35:00|2547.3|2541.3|2545.3|2539.3|2547.5|2541.5|2544.5|2538.5|10
1587537600000|2020-04-22 06:40:00|2545.7|2539.7|2545|2539|2548|2542|2543.3|2537.3|2
1587537900000|2020-04-22 06:45:00|2544.8|2538.8|2549.8|2543.8|2550.3|2544.3|2544|2538|2
1587538200000|2020-04-22 06:50:00|2550.2|2544.2|2552|2546|2553.8|2547.8|2550|2544|10
1587538500000|2020-04-22 06:55:00|2551.7|2545.7|2542.8|2536.8|2551.8|2545.8|2542.8|2536.8|119
1587538800000|2020-04-22 07:00:00|2542.3|2536.3|2542.3|2536.3|2547.2|2541.2|2541.2|2535.2|11
1587539100000|2020-04-22 07:05:00|2541.3|2535.3|2546.3|2540.3|2546.3|2540.3|2539.5|2533.5|23
1587539400000|2020-04-22 07:10:00|2546.7|2540.7|2550|2544|2551.3|2545.3|2546.7|2540.7|3
1587539700000|2020-04-22 07:15:00|2550.3|2544.3|2552|2546|2552|2546|2547.5|2541.5|6
1587540000000|2020-04-22 07:20:00|2552.5|2546.5|2555.9|2549.9|2557.4|2551.4|2552|2546|8
1587540300000|2020-04-22 07:25:00|2555.5|2549.5|2559|2553|2560.5|2554.5|2553.7|2547.7|16
1587540600000|2020-04-22 07:30:00|2558.2|2552.2|2561.7|2555.7|2563.2|2557.2|2558.2|2552.2|12
1587540900000|2020-04-22 07:35:00|2560.8|2554.8|2555.9|2549.9|2562.2|2556.2|2554.9|2548.9|14
1587541200000|2020-04-22 07:40:00|2555.4|2549.4|2558|2552|2559.4|2553.4|2555.4|2549.4|0
1587541500000|2020-04-22 07:45:00|2557.9|2551.9|2555|2549|2558|2552|2553.9|2547.9|2
1587541800000|2020-04-22 07:50:00|2555.4|2549.4|2560.9|2554.9|2562.2|2556.2|2555.4|2549.4|4
1587542100000|2020-04-22 07:55:00|2560.7|2554.7|2566|2560|2566|2560|2559.4|2553.4|12
1587542400000|2020-04-22 08:00:00|2566.4|2560.4|2564.4|2558.4|2566.4|2560.4|2564.4|2558.4|0
1587542700000|2020-04-22 08:05:00|2564.5|2558.5|2569.5|2563.5|2569.5|2563.5|2564.4|2558.4|19
1587543000000|2020-04-22 08:10:00|2569.4|2563.4|2568.4|2562.4|2570.4|2564.4|2567.9|2561.9|2
1587543300000|2020-04-22 08:15:00|2567.7|2561.7|2580.4|2574.4|2580.4|2574.4|2567.4|2561.4|80
1587543600000|2020-04-22 08:20:00|2580.2|2574.2|2574.4|2568.4|2580.2|2574.2|2573.2|2567.2|30
1587543900000|2020-04-22 08:25:00|2574.1|2568.1|2574.2|2568.2|2577.2|2571.2|2573.2|2567.2|34
1587544200000|2020-04-22 08:30:00|2573.9|2567.9|2578.4|2572.4|2578.4|2572.4|2573.4|2567.4|3
1587544500000|2020-04-22 08:35:00|2578.7|2572.7|2578.2|2572.2|2580.4|2574.4|2578.2|2572.2|3
1587544800000|2020-04-22 08:40:00|2578.7|2572.7|2576.4|2570.4|2580.4|2574.4|2576.1|2570.1|22
1587545100000|2020-04-22 08:45:00|2576.1|2570.1|2574.1|2568.1|2577.1|2571.1|2574.1|2568.1|6
1587545400000|2020-04-22 08:50:00|2573.9|2567.9|2577.9|2571.9|2577.9|2571.9|2570.7|2564.7|20
1587545700000|2020-04-22 08:55:00|2577.6|2571.6|2575.4|2569.4|2577.6|2571.6|2574.6|2568.6|5
1587546000000|2020-04-22 09:00:00|2575.7|2569.7|2576.4|2570.4|2576.6|2570.6|2575.4|2569.4|17
1587546300000|2020-04-22 09:05:00|2575.6|2569.6|2573.6|2567.6|2580.1|2574.1|2573.6|2567.6|150
1587546600000|2020-04-22 09:10:00|2574.4|2568.4|2577.1|2571.1|2579.6|2573.6|2571.6|2565.6|36
1587546900000|2020-04-22 09:15:00|2576.9|2570.9|2577.1|2571.1|2577.6|2571.6|2576.6|2570.6|98
1587547200000|2020-04-22 09:20:00|2576.6|2570.6|2578.1|2572.1|2580.6|2574.6|2576.6|2570.6|69
1587547500000|2020-04-22 09:25:00|2579.1|2573.1|2580.4|2574.4|2582.7|2576.7|2576.6|2570.6|24
1587547800000|2020-04-22 09:30:00|2580.1|2574.1|2573.1|2567.1|2580.1|2574.1|2571.1|2565.1|42
1587548100000|2020-04-22 09:35:00|2573.6|2567.6|2575.1|2569.1|2576.4|2570.4|2572.1|2566.1|23
1587548400000|2020-04-22 09:40:00|2574.6|2568.6|2575.1|2569.1|2575.6|2569.6|2573.6|2567.6|7
1587548700000|2020-04-22 09:45:00|2574.6|2568.6|2575.4|2569.4|2576.4|2570.4|2574.6|2568.6|1
1587549000000|2020-04-22 09:50:00|2575.1|2569.1|2575.1|2569.1|2575.6|2569.6|2574.1|2568.1|4
1587549300000|2020-04-22 09:55:00|2574.9|2568.9|2577.1|2571.1|2577.6|2571.6|2574.6|2568.6|18
1587549600000|2020-04-22 10:00:00|2576.9|2570.9|2574.6|2568.6|2577.1|2571.1|2573.6|2567.6|15
1587549900000|2020-04-22 10:05:00|2574.1|2568.1|2573.6|2567.6|2574.4|2568.4|2573.1|2567.1|31
1587550200000|2020-04-22 10:10:00|2574.1|2568.1|2574.1|2568.1|2575.1|2569.1|2573.9|2567.9|8
1587550500000|2020-04-22 10:15:00|2574.6|2568.6|2575.6|2569.6|2575.6|2569.6|2573.6|2567.6|104
1587550800000|2020-04-22 10:20:00|2575.1|2569.1|2576.6|2570.6|2576.6|2570.6|2574.6|2568.6|32
1587551100000|2020-04-22 10:25:00|||||||||11
1587551400000|2020-04-22 10:30:00|2574.1|2568.1|2576.4|2570.4|2576.4|2570.4|2573.6|2567.6|58
1587551700000|2020-04-22 10:35:00|2576.1|2570.1|2576.1|2570.1|2576.4|2570.4|2575.1|2569.1|0
1587552000000|2020-04-22 10:40:00|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|2
1587552300000|2020-04-22 10:45:00|2575.9|2569.9|2573.4|2567.4|2576.6|2570.6|2573.4|2567.4|19
1587552600000|2020-04-22 10:50:00|2573.1|2567.1|2572.9|2566.9|2573.9|2567.9|2572.4|2566.4|13
1587552900000|2020-04-22 10:55:00|2572.4|2566.4|2575|2569|2575|2569|2572.1|2566.1|10
1587553200000|2020-04-22 11:00:00|2575.3|2569.3|2576.1|2570.1|2578.5|2572.5|2575.3|2569.3|8
1587553500000|2020-04-22 11:05:00|2576.6|2570.6|2578.5|2572.5|2578.5|2572.5|2576.1|2570.1|14
1587553800000|2020-04-22 11:10:00|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2577.8|2571.8|6
1587554100000|2020-04-22 11:15:00|2578.5|2572.5|2582.8|2576.8|2583.6|2577.6|2578.5|2572.5|16
1587554400000|2020-04-22 11:20:00|2582.5|2576.5|2580.3|2574.3|2582.5|2576.5|2578.8|2572.8|273
1587554700000|2020-04-22 11:25:00|2580.8|2574.8|2580.1|2574.1|2582.6|2576.6|2578.5|2572.5|27
1587555000000|2020-04-22 11:30:00|2579.8|2573.8|2580.6|2574.6|2580.6|2574.6|2575.8|2569.8|13
1587555300000|2020-04-22 11:35:00|2580.8|2574.8|2579.1|2573.1|2581.8|2575.8|2578.1|2572.1|6
1587555600000|2020-04-22 11:40:00|2579.6|2573.6|2581.1|2575.1|2581.3|2575.3|2578.6|2572.6|7
1587555900000|2020-04-22 11:45:00|2580.6|2574.6|2582.6|2576.6|2582.6|2576.6|2580.6|2574.6|9
1587556200000|2020-04-22 11:50:00|2582.1|2576.1|2582.1|2576.1|2582.6|2576.6|2580.6|2574.6|3
1587556500000|2020-04-22 11:55:00|2582.6|2576.6|2583.7|2577.7|2583.7|2577.7|2580.2|2574.2|53
1587556800000|2020-04-22 12:00:00|2583.5|2577.5|2582.7|2576.7|2583.7|2577.7|2582|2576|55
1587557100000|2020-04-22 12:05:00|2582.3|2576.3|2582.3|2576.3|2586.7|2580.7|2582|2576|54
1587557400000|2020-04-22 12:10:00|2582.8|2576.8|2587|2581|2587.7|2581.7|2582.8|2576.8|66
1587557700000|2020-04-22 12:15:00|2586.3|2580.3|2585.8|2579.8|2587.8|2581.8|2585.7|2579.7|9
1587558000000|2020-04-22 12:20:00|2586|2580|2588.7|2582.7|2588.7|2582.7|2585.7|2579.7|4
1587558300000|2020-04-22 12:25:00|2590.3|2584.3|2592.8|2586.8|2592.8|2586.8|2589.7|2583.7|31
1587558600000|2020-04-22 12:30:00|2592.5|2586.5|2594.8|2588.8|2595.8|2589.8|2592|2586|49
1587558900000|2020-04-22 12:35:00|2595|2589|2602.5|2596.5|2603|2597|2594.8|2588.8|338
1587559200000|2020-04-22 12:40:00|2602.8|2596.8|2600|2594|2603.7|2597.7|2598.3|2592.3|85
1587559500000|2020-04-22 12:45:00|2600.2|2594.2|2600.3|2594.3|2600.3|2594.3|2600.2|2594.2|0
1587562200000|2020-04-22 13:30:00|2598.4|2592.4|2589.9|2583.9|2600.4|2594.4|2585.7|2579.7|565
1587562500000|2020-04-22 13:35:00|2590.5|2584.5|2603|2597|2603.7|2597.7|2589.4|2583.4|244
1587562800000|2020-04-22 13:40:00|2603.9|2597.9|2600.7|2594.7|2604.4|2598.4|2594.7|2588.7|254
1587563100000|2020-04-22 13:45:00|2602.4|2596.4|2606|2600|2611.9|2605.9|2598.7|2592.7|423
1587563400000|2020-04-22 13:50:00|2606.4|2600.4|2618.4|2612.4|2618.7|2612.7|2605.7|2599.7|206
1587563700000|2020-04-22 13:55:00|2618.7|2612.7|2618.7|2612.7|2622|2616|2618|2612|409
1587564000000|2020-04-22 14:00:00|2618.9|2612.9|2616.7|2610.7|2627.7|2621.7|2615.1|2609.1|289
1587564300000|2020-04-22 14:05:00|2616.4|2610.4|2609.4|2603.4|2618.1|2612.1|2609.1|2603.1|139
1587564600000|2020-04-22 14:10:00|2609.7|2603.7|2607.4|2601.4|2611.1|2605.1|2605.7|2599.7|191
1587564900000|2020-04-22 14:15:00|2607.1|2601.1|2612.9|2606.9|2613.7|2607.7|2605.7|2599.7|317
1587565200000|2020-04-22 14:20:00|2613.4|2607.4|2609.1|2603.1|2613.7|2607.7|2608.7|2602.7|156
1587565500000|2020-04-22 14:25:00|2609.4|2603.4|2607.7|2601.7|2612.4|2606.4|2606.4|2600.4|214
1587565800000|2020-04-22 14:30:00|2607.9|2601.9|2601.4|2595.4|2611.4|2605.4|2601.1|2595.1|202
1587566100000|2020-04-22 14:35:00|2601.1|2595.1|2605.7|2599.7|2608.7|2602.7|2601.1|2595.1|174
1587566400000|2020-04-22 14:40:00|2605.9|2599.9|2617.7|2611.7|2618.1|2612.1|2605.7|2599.7|860
1587566700000|2020-04-22 14:45:00|2616.7|2610.7|2614.7|2608.7|2618.7|2612.7|2613.1|2607.1|237
1587567000000|2020-04-22 14:50:00|2614.9|2608.9|2608.4|2602.4|2615.7|2609.7|2608.4|2602.4|134
1587567300000|2020-04-22 14:55:00|2608.7|2602.7|2603.7|2597.7|2609.7|2603.7|2603.7|2597.7|248
1587567600000|2020-04-22 15:00:00|2602.7|2596.7|2605.2|2599.2|2607.7|2601.7|2602.1|2596.1|257
1587567900000|2020-04-22 15:05:00|2604.9|2598.9|2599.7|2593.7|2605.7|2599.7|2599.6|2593.6|172
1587568200000|2020-04-22 15:10:00|2599.1|2593.1|2594.7|2588.7|2599.1|2593.1|2592.7|2586.7|354
1587568500000|2020-04-22 15:15:00|2594.4|2588.4|2598.6|2592.6|2601.6|2595.6|2592.4|2586.4|651
1587568800000|2020-04-22 15:20:00|2599.4|2593.4|2600.4|2594.4|2602.1|2596.1|2597.6|2591.6|115
1587569100000|2020-04-22 15:25:00|2600.9|2594.9|2603.1|2597.1|2604.6|2598.6|2600.4|2594.4|117
1587569400000|2020-04-22 15:30:00|2602.7|2596.7|2605.7|2599.7|2608.6|2602.6|2602.7|2596.7|151
1587569700000|2020-04-22 15:35:00|2604.7|2598.7|2605.4|2599.4|2606.6|2600.6|2602.7|2596.7|2603
1587570000000|2020-04-22 15:40:00|2606.2|2600.2|2602.2|2596.2|2607.7|2601.7|2602.1|2596.1|83
1587570300000|2020-04-22 15:45:00|2602.1|2596.1|2604.4|2598.4|2607.1|2601.1|2602.1|2596.1|121
1587570600000|2020-04-22 15:50:00|2603.7|2597.7|2604.1|2598.1|2606.2|2600.2|2602.4|2596.4|99
1587570900000|2020-04-22 15:55:00|2603.1|2597.1|2600.2|2594.2|2603.1|2597.1|2599.2|2593.2|115
1587571200000|2020-04-22 16:00:00|2600.4|2594.4|2600.1|2594.1|2603.2|2597.2|2598.2|2592.2|243
1587571500000|2020-04-22 16:05:00|2600.2|2594.2|2596.9|2590.9|2604.4|2598.4|2596.4|2590.4|150
1587571800000|2020-04-22 16:10:00|2597.2|2591.2|2594.8|2588.8|2597.4|2591.4|2594.4|2588.4|63
1587572100000|2020-04-22 16:15:00|2594.4|2588.4|2592.8|2586.8|2594.4|2588.4|2592.3|2586.3|92
1587572400000|2020-04-22 16:20:00|2592.4|2586.4|2594.8|2588.8|2595.1|2589.1|2592.3|2586.3|100
1587572700000|2020-04-22 16:25:00|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2590.1|2584.1|77
1587573000000|2020-04-22 16:30:00|2593.8|2587.8|2595.4|2589.4|2597.4|2591.4|2593.8|2587.8|99
1587573300000|2020-04-22 16:35:00|2596.1|2590.1|2593.3|2587.3|2596.1|2590.1|2591.1|2585.1|94
1587573600000|2020-04-22 16:40:00|2593.4|2587.4|2593.3|2587.3|2594.3|2588.3|2592.3|2586.3|85
1587573900000|2020-04-22 16:45:00|2594.1|2588.1|2591.3|2585.3|2594.4|2588.4|2590.4|2584.4|283
1587574200000|2020-04-22 16:50:00|2591.4|2585.4|2595.3|2589.3|2595.4|2589.4|2590.3|2584.3|46
1587574500000|2020-04-22 16:55:00|2594.8|2588.8|2597.4|2591.4|2597.8|2591.8|2593.4|2587.4|163
1587574800000|2020-04-22 17:00:00|2597.3|2591.3|2598.8|2592.8|2599.6|2593.6|2596.3|2590.3|120
1587575100000|2020-04-22 17:05:00|2598.3|2592.3|2598.8|2592.8|2599.3|2593.3|2596.3|2590.3|65
1587575400000|2020-04-22 17:10:00|2597.3|2591.3|2599.3|2593.3|2600.1|2594.1|2596.8|2590.8|50
1587575700000|2020-04-22 17:15:00|2599.5|2593.5|2597.1|2591.1|2599.8|2593.8|2594.3|2588.3|409
1587576000000|2020-04-22 17:20:00|2596.5|2590.5|2595.3|2589.3|2598.1|2592.1|2594.5|2588.5|46
1587576300000|2020-04-22 17:25:00|2595.5|2589.5|2592.1|2586.1|2596.3|2590.3|2592.1|2586.1|95
1587576600000|2020-04-22 17:30:00|2592.5|2586.5|2592.1|2586.1|2594.3|2588.3|2591.8|2585.8|78
1587576900000|2020-04-22 17:35:00|2591.6|2585.6|2593.1|2587.1|2594.1|2588.1|2591.6|2585.6|103
1587577200000|2020-04-22 17:40:00|2594.1|2588.1|2597.3|2591.3|2597.3|2591.3|2592.5|2586.5|168
1587577500000|2020-04-22 17:45:00|2597.1|2591.1|2598.3|2592.3|2600.8|2594.8|2597.1|2591.1|82
1587577800000|2020-04-22 17:50:00|2598.5|2592.5|2601.3|2595.3|2601.8|2595.8|2597.3|2591.3|195
1587578100000|2020-04-22 17:55:00|2600.8|2594.8|2597|2591|2601.8|2595.8|2596.5|2590.5|76
1587578400000|2020-04-22 18:00:00|2597.3|2591.3|2593|2587|2597.5|2591.5|2593|2587|218
1587578700000|2020-04-22 18:05:00|2592.5|2586.5|2590.1|2584.1|2593.5|2587.5|2587.5|2581.5|87
1587579000000|2020-04-22 18:10:00|2591.1|2585.1|2587.8|2581.8|2592.1|2586.1|2585.5|2579.5|674
1587579300000|2020-04-22 18:15:00|2587.5|2581.5|2588.6|2582.6|2589.6|2583.6|2585.5|2579.5|177
1587600000000|2020-04-23 00:00:00|2594|2588|2606.5|2600.5|2607.5|2601.5|2594|2588|89
1587600300000|2020-04-23 00:05:00|2607.5|2601.5|2598.5|2592.5|2607.5|2601.5|2598|2592|3
1587600600000|2020-04-23 00:10:00|2598.6|2592.6|2596.5|2590.5|2599.5|2593.5|2596.5|2590.5|15
1587600900000|2020-04-23 00:15:00|2597.3|2591.3|2600|2594|2601.1|2595.1|2597|2591|7
1587601200000|2020-04-23 00:20:00|2599.5|2593.5|2598|2592|2599.5|2593.5|2596.5|2590.5|4
1587601500000|2020-04-23 00:25:00|2598.5|2592.5|2597.5|2591.5|2598.5|2592.5|2596.5|2590.5|1
1587601800000|2020-04-23 00:30:00|2598.3|2592.3|2601.3|2595.3|2601.3|2595.3|2597|2591|6
1587602100000|2020-04-23 00:35:00|2600.8|2594.8|2602.3|2596.3|2602.3|2596.3|2599.2|2593.2|2
1587602400000|2020-04-23 00:40:00|2602.5|2596.5|2603.5|2597.5|2603.5|2597.5|2601.5|2595.5|3
1587602700000|2020-04-23 00:45:00|2603.7|2597.7|2602|2596|2604.5|2598.5|2601.5|2595.5|2
1587603000000|2020-04-23 00:50:00|2602.2|2596.2|2598.5|2592.5|2602.5|2596.5|2598.5|2592.5|1
1587603300000|2020-04-23 00:55:00|2599|2593|2602.5|2596.5|2602.5|2596.5|2599|2593|1
1587603600000|2020-04-23 01:00:00|2601.5|2595.5|2605.7|2599.7|2606.5|2600.5|2598.5|2592.5|104
1587603900000|2020-04-23 01:05:00|2605.3|2599.3|2607.7|2601.7|2607.7|2601.7|2602.7|2596.7|61
1587604200000|2020-04-23 01:10:00|2606.7|2600.7|2608.7|2602.7|2608.7|2602.7|2603.7|2597.7|50
1587604500000|2020-04-23 01:15:00|2608.2|2602.2|2607.2|2601.2|2608.5|2602.5|2606.2|2600.2|3
1587604800000|2020-04-23 01:20:00|2607.5|2601.5|2613.5|2607.5|2614.5|2608.5|2607.2|2601.2|19
1587605100000|2020-04-23 01:25:00|2614.5|2608.5|2612.5|2606.5|2614.5|2608.5|2611|2605|1
1587605400000|2020-04-23 01:30:00|2611.7|2605.7|2613.2|2607.2|2613.5|2607.5|2611.5|2605.5|2
1587605700000|2020-04-23 01:35:00|2613.5|2607.5|2616.5|2610.5|2616.5|2610.5|2613.2|2607.2|2
1587606000000|2020-04-23 01:40:00|2616.2|2610.2|2618.7|2612.7|2618.7|2612.7|2614.5|2608.5|136
1587606300000|2020-04-23 01:45:00|2619.7|2613.7|2620.7|2614.7|2621.7|2615.7|2619.5|2613.5|34
1587606600000|2020-04-23 01:50:00|2621.2|2615.2|2619.7|2613.7|2622.2|2616.2|2618.7|2612.7|5
1587606900000|2020-04-23 01:55:00|2620.2|2614.2|2618.7|2612.7|2620.5|2614.5|2617.7|2611.7|29
1587607200000|2020-04-23 02:00:00|2619.2|2613.2|2619.5|2613.5|2619.7|2613.7|2617.7|2611.7|10
1587607500000|2020-04-23 02:05:00|2618.9|2612.9|2620.2|2614.2|2620.5|2614.5|2618.7|2612.7|37
1587607800000|2020-04-23 02:10:00|2619.7|2613.7|2619.7|2613.7|2619.7|2613.7|2618.7|2612.7|8
1587608100000|2020-04-23 02:15:00|2620.2|2614.2|2618.7|2612.7|2620.2|2614.2|2618.7|2612.7|3
1587608400000|2020-04-23 02:20:00|2619|2613|2618.7|2612.7|2619.7|2613.7|2618.7|2612.7|4
1587608700000|2020-04-23 02:25:00|2616.7|2610.7|2617.7|2611.7|2617.7|2611.7|2616|2610|38
1587609000000|2020-04-23 02:30:00|2617.2|2611.2|2618.7|2612.7|2618.7|2612.7|2613.5|2607.5|44
1587609300000|2020-04-23 02:35:00|2619|2613|2622.7|2616.7|2623.2|2617.2|2619|2613|39
1587609600000|2020-04-23 02:40:00|2622.2|2616.2|2623.2|2617.2|2624.2|2618.2|2618.7|2612.7|18
1587609900000|2020-04-23 02:45:00|2622.7|2616.7|2619.5|2613.5|2622.7|2616.7|2618|2612|16
1587610200000|2020-04-23 02:50:00|2619.2|2613.2|2615.5|2609.5|2619.2|2613.2|2615.5|2609.5|36
1587610500000|2020-04-23 02:55:00|2614.9|2608.9|2618.6|2612.6|2618.7|2612.7|2613|2607|35
1587610800000|2020-04-23 03:00:00|2618.2|2612.2|2617.6|2611.6|2620.7|2614.7|2617.2|2611.2|3
1587611100000|2020-04-23 03:05:00|2617.1|2611.1|2618.2|2612.2|2618.7|2612.7|2616.6|2610.6|4
1587611400000|2020-04-23 03:10:00|2617.7|2611.7|2619.6|2613.6|2619.6|2613.6|2616.6|2610.6|1
1587611700000|2020-04-23 03:15:00|2619.2|2613.2|2632.6|2626.6|2634.2|2628.2|2618.6|2612.6|80
1587612000000|2020-04-23 03:20:00|2632.2|2626.2|2630.2|2624.2|2633.6|2627.6|2628.2|2622.2|4
1587612300000|2020-04-23 03:25:00|2630.6|2624.6|2633.6|2627.6|2633.6|2627.6|2630.6|2624.6|11
1587612600000|2020-04-23 03:30:00|2632.6|2626.6|2632.6|2626.6|2636.6|2630.6|2632.6|2626.6|18
1587612900000|2020-04-23 03:35:00|2632.2|2626.2|2632.2|2626.2|2632.7|2626.7|2630.7|2624.7|3
1587613200000|2020-04-23 03:40:00|2632.7|2626.7|2630.2|2624.2|2633.6|2627.6|2630.2|2624.2|2
1587613500000|2020-04-23 03:45:00|2630.6|2624.6|2629.2|2623.2|2631.6|2625.6|2629.2|2623.2|0
1587613800000|2020-04-23 03:50:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2628.2|2622.2|1
1587614100000|2020-04-23 03:55:00|2630.2|2624.2|2632.6|2626.6|2632.6|2626.6|2630.1|2624.1|1
1587614400000|2020-04-23 04:00:00|2632.2|2626.2|2631.6|2625.6|2634.6|2628.6|2631.6|2625.6|5
1587614700000|2020-04-23 04:05:00|2631.2|2625.2|2632.3|2626.3|2632.3|2626.3|2631.2|2625.2|1
1587615000000|2020-04-23 04:10:00|2631.6|2625.6|2631.3|2625.3|2631.8|2625.8|2630.6|2624.6|1
1587615300000|2020-04-23 04:15:00|2631.8|2625.8|2635.8|2629.8|2635.8|2629.8|2631.8|2625.8|5
1587615600000|2020-04-23 04:20:00|2636.3|2630.3|2642.6|2636.6|2646.9|2640.9|2635.4|2629.4|51
1587615900000|2020-04-23 04:25:00|2642.9|2636.9|2644.9|2638.9|2646.4|2640.4|2642.9|2636.9|18
1587616200000|2020-04-23 04:30:00|2644.8|2638.8|2640.4|2634.4|2644.8|2638.8|2640.4|2634.4|3
1587616500000|2020-04-23 04:35:00|2640.1|2634.1|2642.9|2636.9|2642.9|2636.9|2638.1|2632.1|8
1587616800000|2020-04-23 04:40:00|2642.3|2636.3|2646.9|2640.9|2646.9|2640.9|2642.3|2636.3|43
1587617100000|2020-04-23 04:45:00|2647.9|2641.9|2646.3|2640.3|2647.9|2641.9|2646.3|2640.3|0
1587617400000|2020-04-23 04:50:00|2646.9|2640.9|2644.9|2638.9|2647.4|2641.4|2643.9|2637.9|5
1587617700000|2020-04-23 04:55:00|2645.3|2639.3|2646.3|2640.3|2646.6|2640.6|2643.3|2637.3|2
1587618000000|2020-04-23 05:00:00|2645.9|2639.9|2653.9|2647.9|2653.9|2647.9|2645.3|2639.3|39
1587618300000|2020-04-23 05:05:00|2653.6|2647.6|2658.3|2652.3|2658.8|2652.8|2653.1|2647.1|9
1587618600000|2020-04-23 05:10:00|2657.9|2651.9|2653.9|2647.9|2657.9|2651.9|2651.1|2645.1|38
1587618900000|2020-04-23 05:15:00|2654.4|2648.4|2655.5|2649.5|2655.9|2649.9|2652.9|2646.9|21
1587619200000|2020-04-23 05:20:00|2655|2649|2651.5|2645.5|2655|2649|2648.6|2642.6|8
1587619500000|2020-04-23 05:25:00|2651.3|2645.3|2650.6|2644.6|2651.6|2645.6|2650.1|2644.1|6
1587619800000|2020-04-23 05:30:00|2651.1|2645.1|2645|2639|2651.1|2645.1|2645|2639|159
1587620100000|2020-04-23 05:35:00|2644.6|2638.6|2642.5|2636.5|2645.6|2639.6|2641.8|2635.8|70
1587620400000|2020-04-23 05:40:00|2642.6|2636.6|2643.5|2637.5|2644|2638|2642.1|2636.1|5
1587620700000|2020-04-23 05:45:00|2643.1|2637.1|2639.6|2633.6|2643.1|2637.1|2638.5|2632.5|10
1587621000000|2020-04-23 05:50:00|2640.1|2634.1|2638.1|2632.1|2643.1|2637.1|2638.1|2632.1|11
1587621300000|2020-04-23 05:55:00|2638.5|2632.5|2638.6|2632.6|2640.1|2634.1|2638.1|2632.1|7
1587621600000|2020-04-23 06:00:00|2638.5|2632.5|2638.5|2632.5|2639.5|2633.5|2636.1|2630.1|8
1587621900000|2020-04-23 06:05:00|2638.1|2632.1|2644.8|2638.8|2644.8|2638.8|2637.5|2631.5|3
1587622200000|2020-04-23 06:10:00|2644.3|2638.3|2643.3|2637.3|2645|2639|2643|2637|16
1587622500000|2020-04-23 06:15:00|2644|2638|2641|2635|2644.1|2638.1|2641|2635|2
1587622800000|2020-04-23 06:20:00|2641.3|2635.3|2644|2638|2644|2638|2641.1|2635.1|0
1587623100000|2020-04-23 06:25:00|2645|2639|2648|2642|2648|2642|2644|2638|0
1587623400000|2020-04-23 06:30:00|2648.1|2642.1|2649|2643|2653|2647|2647|2641|13
1587623700000|2020-04-23 06:35:00|2648.2|2642.2|2646.5|2640.5|2648.2|2642.2|2643|2637|17
1587624000000|2020-04-23 06:40:00|2646.3|2640.3|2650.3|2644.3|2651|2645|2646|2640|31
1587624300000|2020-04-23 06:45:00|2650.8|2644.8|2647.5|2641.5|2651.2|2645.2|2647|2641|11
1587624600000|2020-04-23 06:50:00|2647.3|2641.3|2648|2642|2649.8|2643.8|2647.2|2641.2|3
1587624900000|2020-04-23 06:55:00|2647.8|2641.8|2646.5|2640.5|2648|2642|2645.3|2639.3|4
1587625200000|2020-04-23 07:00:00|2646|2640|2640.3|2634.3|2646|2640|2639|2633|20
1587625500000|2020-04-23 07:05:00|2640.5|2634.5|2644|2638|2645|2639|2639|2633|14
1587625800000|2020-04-23 07:10:00|2644.5|2638.5|2645.5|2639.5|2647|2641|2644.5|2638.5|2
1587626100000|2020-04-23 07:15:00|2645|2639|2645.5|2639.5|2646|2640|2643.2|2637.2|1
1587626400000|2020-04-23 07:20:00|2645.7|2639.7|2636.7|2630.7|2645.7|2639.7|2636.7|2630.7|5
1587626700000|2020-04-23 07:25:00|2637|2631|2636.5|2630.5|2637.5|2631.5|2634.8|2628.8|18
1587627000000|2020-04-23 07:30:00|2636.3|2630.3|2635|2629|2640|2634|2635|2629|4
1587627300000|2020-04-23 07:35:00|2636|2630|2636.5|2630.5|2637|2631|2633|2627|3
1587627600000|2020-04-23 07:40:00|2636|2630|2637.3|2631.3|2638|2632|2636|2630|0
1587627900000|2020-04-23 07:45:00|2637.5|2631.5|2635|2629|2637.8|2631.8|2634|2628|5
1587628200000|2020-04-23 07:50:00|2634.5|2628.5|2630.5|2624.5|2634.5|2628.5|2627.7|2621.7|5
1587628500000|2020-04-23 07:55:00|2631|2625|2628.5|2622.5|2632|2626|2627|2621|1
1587628800000|2020-04-23 08:00:00|2628|2622|2625|2619|2630|2624|2624.9|2618.9|15
1587629100000|2020-04-23 08:05:00|2626|2620|2625|2619|2626|2620|2623.2|2617.2|16
1587629400000|2020-04-23 08:10:00|2625.5|2619.5|2625|2619|2626.2|2620.2|2625|2619|8
1587629700000|2020-04-23 08:15:00|2624.9|2618.9|2632|2626|2632|2626|2624|2618|33
1587630000000|2020-04-23 08:20:00|2632.5|2626.5|2636.5|2630.5|2638|2632|2632.5|2626.5|3
1587630300000|2020-04-23 08:25:00|2636.7|2630.7|2637.4|2631.4|2638|2632|2635.2|2629.2|4
1587630600000|2020-04-23 08:30:00|2637|2631|2631.5|2625.5|2637.5|2631.5|2631.5|2625.5|1
1587630900000|2020-04-23 08:35:00|2631.2|2625.2|2632.4|2626.4|2633.5|2627.5|2631|2625|1
1587631200000|2020-04-23 08:40:00|2632.9|2626.9|2636.5|2630.5|2637.5|2631.5|2632.4|2626.4|1
1587631500000|2020-04-23 08:45:00|2637|2631|2637.5|2631.5|2638|2632|2637|2631|0
1587631800000|2020-04-23 08:50:00|2637.7|2631.7|2637|2631|2639|2633|2636|2630|0
1587632100000|2020-04-23 08:55:00|2636.7|2630.7|2635.1|2629.1|2636.7|2630.7|2635|2629|0
1587632400000|2020-04-23 09:00:00|2635.6|2629.6|2636.6|2630.6|2637.1|2631.1|2635.4|2629.4|1
1587632700000|2020-04-23 09:05:00|2636.1|2630.1|2637.1|2631.1|2637.1|2631.1|2636.1|2630.1|1
1587633000000|2020-04-23 09:10:00|2636.9|2630.9|2631.9|2625.9|2637.1|2631.1|2631.7|2625.7|349
1587633300000|2020-04-23 09:15:00|2631.7|2625.7|2635.4|2629.4|2635.4|2629.4|2630.7|2624.7|1204
1587633600000|2020-04-23 09:20:00|2635.7|2629.7|2635.7|2629.7|2636.9|2630.9|2634.4|2628.4|3
1587633900000|2020-04-23 09:25:00|2636.4|2630.4|2642.4|2636.4|2642.9|2636.9|2636.4|2630.4|6
1587634200000|2020-04-23 09:30:00|2642.2|2636.2|2645.6|2639.6|2647.7|2641.7|2641.7|2635.7|10
1587634500000|2020-04-23 09:35:00|2646.7|2640.7|2645.2|2639.2|2646.7|2640.7|2644.7|2638.7|2
1587634800000|2020-04-23 09:40:00|2645.6|2639.6|2642.7|2636.7|2645.6|2639.6|2642.1|2636.1|7
1587635100000|2020-04-23 09:45:00|2642.2|2636.2|2647.2|2641.2|2648.7|2642.7|2642.2|2636.2|8
1587635400000|2020-04-23 09:50:00|2646.7|2640.7|2646.7|2640.7|2647.7|2641.7|2646.1|2640.1|7
1587635700000|2020-04-23 09:55:00|2646.1|2640.1|2648.1|2642.1|2648.1|2642.1|2645.2|2639.2|16
1587636000000|2020-04-23 10:00:00|2647.7|2641.7|2645.2|2639.2|2648.1|2642.1|2643.7|2637.7|2
1587636300000|2020-04-23 10:05:00|2645.7|2639.7|2644.8|2638.8|2646.6|2640.6|2644.7|2638.7|2
1587636600000|2020-04-23 10:10:00|2644.3|2638.3|2644.4|2638.4|2645.4|2639.4|2643.8|2637.8|0
1587636900000|2020-04-23 10:15:00|2644.8|2638.8|2644.9|2638.9|2646.3|2640.3|2644.8|2638.8|2
1587637200000|2020-04-23 10:20:00|2644.3|2638.3|2645.8|2639.8|2645.8|2639.8|2643.8|2637.8|25
1587637500000|2020-04-23 10:25:00|2645.9|2639.9|2645.3|2639.3|2646.8|2640.8|2643.9|2637.9|7
1587637800000|2020-04-23 10:30:00|2645.6|2639.6|2646.1|2640.1|2647.6|2641.6|2645.1|2639.1|4
1587638100000|2020-04-23 10:35:00|2645.8|2639.8|2644.8|2638.8|2645.8|2639.8|2644.1|2638.1|1
1587638400000|2020-04-23 10:40:00|2644.3|2638.3|2644.3|2638.3|2644.8|2638.8|2643.8|2637.8|0
1587638700000|2020-04-23 10:45:00|2644.1|2638.1|2640.6|2634.6|2644.1|2638.1|2640.6|2634.6|3
1587639000000|2020-04-23 10:50:00|2640.4|2634.4|2641.8|2635.8|2641.8|2635.8|2639.8|2633.8|12
1587639300000|2020-04-23 10:55:00|2641.4|2635.4|2639.3|2633.3|2641.8|2635.8|2638.8|2632.8|2
1587639600000|2020-04-23 11:00:00|2639.8|2633.8|2639.8|2633.8|2642.3|2636.3|2639.3|2633.3|27
1587639900000|2020-04-23 11:05:00|2639.6|2633.6|2644.8|2638.8|2645.3|2639.3|2639.1|2633.1|7
1587640200000|2020-04-23 11:10:00|2644.9|2638.9|2645.1|2639.1|2645.6|2639.6|2644.6|2638.6|31
1587640500000|2020-04-23 11:15:00|2644.1|2638.1|2645.6|2639.6|2645.6|2639.6|2642.8|2636.8|15
1587640800000|2020-04-23 11:20:00|2645.3|2639.3|2643.8|2637.8|2645.6|2639.6|2643.8|2637.8|23
1587641100000|2020-04-23 11:25:00|2644.5|2638.5|2645.1|2639.1|2645.6|2639.6|2643.8|2637.8|7
1587641400000|2020-04-23 11:30:00|2645.5|2639.5|2642.8|2636.8|2645.6|2639.6|2640.8|2634.8|6
1587641700000|2020-04-23 11:35:00|2641.6|2635.6|2643.1|2637.1|2643.3|2637.3|2640.8|2634.8|27
1587642000000|2020-04-23 11:40:00|2642.6|2636.6|2641.8|2635.8|2644.8|2638.8|2641.8|2635.8|24
1587642300000|2020-04-23 11:45:00|2641.5|2635.5|2642.1|2636.1|2643.5|2637.5|2640.8|2634.8|2
1587642600000|2020-04-23 11:50:00|2641.8|2635.8|2640.5|2634.5|2642.5|2636.5|2640.5|2634.5|1127
1587642900000|2020-04-23 11:55:00|2640|2634|2638.6|2632.6|2640.6|2634.6|2638.1|2632.1|7
1587643200000|2020-04-23 12:00:00|2638.5|2632.5|2638.5|2632.5|2640.1|2634.1|2638.1|2632.1|4
1587643500000|2020-04-23 12:05:00|2638.1|2632.1|2639.1|2633.1|2639.1|2633.1|2636.1|2630.1|3
1587643800000|2020-04-23 12:10:00|2638.6|2632.6|2636.1|2630.1|2641.1|2635.1|2636.1|2630.1|10
1587644100000|2020-04-23 12:15:00|2637.1|2631.1|2633.1|2627.1|2637.1|2631.1|2632.5|2626.5|10
1587644400000|2020-04-23 12:20:00|2633.6|2627.6|2635.1|2629.1|2636.1|2630.1|2632.3|2626.3|30
1587644700000|2020-04-23 12:25:00|2635|2629|2633|2627|2636.1|2630.1|2631.1|2625.1|215
1587645000000|2020-04-23 12:30:00|2632.1|2626.1|2634.1|2628.1|2634.1|2628.1|2629.8|2623.8|81
1587645300000|2020-04-23 12:35:00|2634.5|2628.5|2637.2|2631.2|2638.1|2632.1|2634.1|2628.1|21
1587645600000|2020-04-23 12:40:00|2636.7|2630.7|2634.3|2628.3|2636.7|2630.7|2633.7|2627.7|628
1587648600000|2020-04-23 13:30:00|2640.7|2634.7|2641.5|2635.5|2644.2|2638.2|2632.3|2626.3|272
1587648900000|2020-04-23 13:35:00|2641.7|2635.7|2647.2|2641.2|2647.3|2641.3|2640.2|2634.2|406
1587649200000|2020-04-23 13:40:00|2646.2|2640.2|2646.9|2640.9|2648|2642|2642|2636|389
1587649500000|2020-04-23 13:45:00|2646.5|2640.5|2640.9|2634.9|2648|2642|2640|2634|269
1587649800000|2020-04-23 13:50:00|2640.4|2634.4|2636.9|2630.9|2640.9|2634.9|2634.9|2628.9|209
1587650100000|2020-04-23 13:55:00|2636.7|2630.7|2643.2|2637.2|2643.9|2637.9|2634.7|2628.7|204
1587650400000|2020-04-23 14:00:00|2643.4|2637.4|2641.7|2635.7|2646|2640|2641.7|2635.7|323
1587650700000|2020-04-23 14:05:00|2641.9|2635.9|2638.2|2632.2|2645.7|2639.7|2637.7|2631.7|406
1587651000000|2020-04-23 14:10:00|2637.7|2631.7|2637.4|2631.4|2640.5|2634.5|2635.5|2629.5|223
1587651300000|2020-04-23 14:15:00|2637|2631|2643.4|2637.4|2645.4|2639.4|2637|2631|195
1587651600000|2020-04-23 14:20:00|2643.2|2637.2|2644.4|2638.4|2645.4|2639.4|2641.4|2635.4|180
1587651900000|2020-04-23 14:25:00|2645.4|2639.4|2646.4|2640.4|2649.4|2643.4|2644.4|2638.4|146
1587652200000|2020-04-23 14:30:00|2645.9|2639.9|2647|2641|2647|2641|2641.4|2635.4|896
1587652500000|2020-04-23 14:35:00|2646.7|2640.7|2646.4|2640.4|2648.7|2642.7|2645.4|2639.4|350
1587652800000|2020-04-23 14:40:00|2645.5|2639.5|2642.4|2636.4|2645.7|2639.7|2642.4|2636.4|202
1587653100000|2020-04-23 14:45:00|2641.6|2635.6|2640.4|2634.4|2642.4|2636.4|2640.4|2634.4|1180
1587653400000|2020-04-23 14:50:00|2640.6|2634.6|2641.1|2635.1|2644.1|2638.1|2639.7|2633.7|840
1587653700000|2020-04-23 14:55:00|2640.7|2634.7|2637.7|2631.7|2641.1|2635.1|2637.4|2631.4|874
1587654000000|2020-04-23 15:00:00|2637.6|2631.6|2634.9|2628.9|2637.7|2631.7|2632.6|2626.6|337
1587654300000|2020-04-23 15:05:00|2634.6|2628.6|2636.9|2630.9|2636.9|2630.9|2634.4|2628.4|203
1587654600000|2020-04-23 15:10:00|2636.6|2630.6|2633.4|2627.4|2638.4|2632.4|2632.6|2626.6|215
1587654900000|2020-04-23 15:15:00|2634.4|2628.4|2629.4|2623.4|2634.4|2628.4|2628.7|2622.7|203
1587655200000|2020-04-23 15:20:00|2628.7|2622.7|2621.4|2615.4|2628.7|2622.7|2619.4|2613.4|423
1587655500000|2020-04-23 15:25:00|2621.6|2615.6|2623.4|2617.4|2624.9|2618.9|2620.6|2614.6|123
1587655800000|2020-04-23 15:30:00|2624.4|2618.4|2623.4|2617.4|2625.7|2619.7|2620.7|2614.7|177
1587656100000|2020-04-23 15:35:00|2622.6|2616.6|2620.6|2614.6|2623.4|2617.4|2618.4|2612.4|119
1587656400000|2020-04-23 15:40:00|2619.7|2613.7|2613.7|2607.7|2620.1|2614.1|2612.7|2606.7|215
1587656700000|2020-04-23 15:45:00|2614.6|2608.6|2614.6|2608.6|2616.7|2610.7|2612.4|2606.4|181
1587657000000|2020-04-23 15:50:00|2613.7|2607.7|2612.7|2606.7|2614.6|2608.6|2612.4|2606.4|141
1587657300000|2020-04-23 15:55:00|2611.7|2605.7|2609.7|2603.7|2611.7|2605.7|2609.7|2603.7|360
1587657600000|2020-04-23 16:00:00|2610.6|2604.6|2607.4|2601.4|2611.4|2605.4|2607.4|2601.4|200
1587657900000|2020-04-23 16:05:00|2606.8|2600.8|2610.8|2604.8|2611.6|2605.6|2606.8|2600.8|836
1587658200000|2020-04-23 16:10:00|2609.8|2603.8|2609.8|2603.8|2611.6|2605.6|2608.1|2602.1|302
1587658500000|2020-04-23 16:15:00|2610.1|2604.1|2609.4|2603.4|2610.4|2604.4|2608.8|2602.8|108
1587658800000|2020-04-23 16:20:00|2609.8|2603.8|2612.4|2606.4|2613.6|2607.6|2609.8|2603.8|224
1587659100000|2020-04-23 16:25:00|2611.8|2605.8|2613.4|2607.4|2615.4|2609.4|2610.8|2604.8|152
1587659400000|2020-04-23 16:30:00|2612.8|2606.8|2611.4|2605.4|2613.6|2607.6|2611.1|2605.1|20
1587659700000|2020-04-23 16:35:00|2611.1|2605.1|2612.1|2606.1|2614.1|2608.1|2611.1|2605.1|54
1587660000000|2020-04-23 16:40:00|2611.8|2605.8|2606.4|2600.4|2612.8|2606.8|2606.4|2600.4|100
1587660300000|2020-04-23 16:45:00|2607.1|2601.1|2604.6|2598.6|2607.4|2601.4|2602.8|2596.8|154
1587660600000|2020-04-23 16:50:00|2604.4|2598.4|2602.4|2596.4|2604.6|2598.6|2599.4|2593.4|136
1587660900000|2020-04-23 16:55:00|2601.4|2595.4|2605.1|2599.1|2605.6|2599.6|2600.6|2594.6|185
1587661200000|2020-04-23 17:00:00|2605.5|2599.5|2604.5|2598.5|2605.5|2599.5|2603.1|2597.1|35
1587661500000|2020-04-23 17:05:00|2604.6|2598.6|2608.5|2602.5|2609|2603|2602.5|2596.5|110
1587661800000|2020-04-23 17:10:00|2609.5|2603.5|2609.5|2603.5|2611.5|2605.5|2608.5|2602.5|55
1587662100000|2020-04-23 17:15:00|2609.6|2603.6|2605|2599|2611|2605|2605|2599|34
1587662400000|2020-04-23 17:20:00|2605.5|2599.5|2605.6|2599.6|2606.5|2600.5|2603.5|2597.5|52
1587662700000|2020-04-23 17:25:00|2606|2600|2602.6|2596.6|2608.6|2602.6|2602.6|2596.6|85
1587663000000|2020-04-23 17:30:00|2603|2597|2607|2601|2607|2601|2603|2597|129
1587663300000|2020-04-23 17:35:00|2606.6|2600.6|2606.5|2600.5|2607.6|2601.6|2604.5|2598.5|45
1587663600000|2020-04-23 17:40:00|2606.1|2600.1|2604.6|2598.6|2606.1|2600.1|2604.5|2598.5|36
1587663900000|2020-04-23 17:45:00|2605.5|2599.5|2601.5|2595.5|2605.5|2599.5|2599.8|2593.8|41
1587664200000|2020-04-23 17:50:00|2600.8|2594.8|2598.6|2592.6|2602.5|2596.5|2597.5|2591.5|190
1587664500000|2020-04-23 17:55:00|2598.5|2592.5|2597.5|2591.5|2599.5|2593.5|2595.5|2589.5|869
1587664800000|2020-04-23 18:00:00|2597.6|2591.6|2595.5|2589.5|2597.6|2591.6|2594.5|2588.5|223
1587665100000|2020-04-23 18:05:00|2595.1|2589.1|2596.5|2590.5|2597.8|2591.8|2594.8|2588.8|814
1587665400000|2020-04-23 18:10:00|2595.5|2589.5|2595.7|2589.7|2597.8|2591.8|2588.8|2582.8|909
1587665700000|2020-04-23 18:15:00|2596|2590|2600.8|2594.8|2605.8|2599.8|2595.7|2589.7|1601
1587686400000|2020-04-24 00:00:00|2603.8|2597.8|2616.8|2610.8|2620.3|2614.3|2603.8|2597.8|64
1587686700000|2020-04-24 00:05:00|2616.3|2610.3|2610.5|2604.5|2616.3|2610.3|2609.3|2603.3|41
1587687000000|2020-04-24 00:10:00|2610.2|2604.2|2608.5|2602.5|2613.5|2607.5|2607|2601|11
1587687300000|2020-04-24 00:15:00|2608|2602|2605.8|2599.8|2609.8|2603.8|2604.7|2598.7|7
1587687600000|2020-04-24 00:20:00|2605.3|2599.3|2608.3|2602.3|2608.5|2602.5|2604.8|2598.8|1
1587687900000|2020-04-24 00:25:00|2608.7|2602.7|2607.5|2601.5|2608.7|2602.7|2606.7|2600.7|3
1587688200000|2020-04-24 00:30:00|2607.8|2601.8|2605.7|2599.7|2608|2602|2605.7|2599.7|8
1587688500000|2020-04-24 00:35:00|2605.3|2599.3|2605.3|2599.3|2605.7|2599.7|2605|2599|177
1587688800000|2020-04-24 00:40:00|2605.7|2599.7|2605.3|2599.3|2605.7|2599.7|2604.8|2598.8|7
1587689100000|2020-04-24 00:45:00|2605.7|2599.7|2605.3|2599.3|2605.7|2599.7|2604.8|2598.8|2
1587689400000|2020-04-24 00:50:00|2605|2599|2603.5|2597.5|2605|2599|2602.8|2596.8|1
1587689700000|2020-04-24 00:55:00|2603.8|2597.8|2605.7|2599.7|2605.7|2599.7|2603.5|2597.5|15
1587690000000|2020-04-24 01:00:00|2606.3|2600.3|2608.8|2602.8|2613.7|2607.7|2606.2|2600.2|131
1587690300000|2020-04-24 01:05:00|2609.5|2603.5|2611.2|2605.2|2611.5|2605.5|2607.3|2601.3|90
1587690600000|2020-04-24 01:10:00|2611.3|2605.3|2609.9|2603.9|2611.8|2605.8|2608|2602|5
1587690900000|2020-04-24 01:15:00|2609.2|2603.2|2609.4|2603.4|2611.7|2605.7|2607.9|2601.9|10
1587691200000|2020-04-24 01:20:00|2608.9|2602.9|2605.9|2599.9|2608.9|2602.9|2605.2|2599.2|7
1587691500000|2020-04-24 01:25:00|2605.2|2599.2|2604.9|2598.9|2606.7|2600.7|2604.2|2598.2|1
1587691800000|2020-04-24 01:30:00|2605.9|2599.9|2602.2|2596.2|2606.9|2600.9|2601.7|2595.7|6
1587692100000|2020-04-24 01:35:00|2602.4|2596.4|2603.2|2597.2|2604.7|2598.7|2602.2|2596.2|6
1587692400000|2020-04-24 01:40:00|2603.7|2597.7|2603.7|2597.7|2603.7|2597.7|2602|2596|2
1587692700000|2020-04-24 01:45:00|2603.4|2597.4|2603.2|2597.2|2603.7|2597.7|2601.9|2595.9|2
1587693000000|2020-04-24 01:50:00|2603.4|2597.4|2603.7|2597.7|2603.7|2597.7|2602.7|2596.7|7
1587693300000|2020-04-24 01:55:00|2603.4|2597.4|2601.9|2595.9|2603.7|2597.7|2601.2|2595.2|2
1587693600000|2020-04-24 02:00:00|2602.2|2596.2|2602.9|2596.9|2603.7|2597.7|2601.4|2595.4|4
1587693900000|2020-04-24 02:05:00|2602.7|2596.7|2602.4|2596.4|2603.2|2597.2|2601.9|2595.9|0
1587694200000|2020-04-24 02:10:00|2602.2|2596.2|2601.2|2595.2|2602.2|2596.2|2599.9|2593.9|7
1587694500000|2020-04-24 02:15:00|2601.4|2595.4|2601.4|2595.4|2603.4|2597.4|2601.4|2595.4|2
1587694800000|2020-04-24 02:20:00|2601|2595|2602.5|2596.5|2602.5|2596.5|2600.7|2594.7|5
1587695100000|2020-04-24 02:25:00|2602.4|2596.4|2600.9|2594.9|2602.5|2596.5|2600.9|2594.9|1
1587695400000|2020-04-24 02:30:00|2600.5|2594.5|2598.9|2592.9|2601.4|2595.4|2598|2592|5
1587695700000|2020-04-24 02:35:00|2598.7|2592.7|2598.6|2592.6|2599.1|2593.1|2598|2592|1
1587696000000|2020-04-24 02:40:00|2598.9|2592.9|2602.4|2596.4|2602.4|2596.4|2598.9|2592.9|4
1587696300000|2020-04-24 02:45:00|2602.7|2596.7|2602.2|2596.2|2602.7|2596.7|2600.1|2594.1|0
1587696600000|2020-04-24 02:50:00|2602.7|2596.7|2600.6|2594.6|2602.7|2596.7|2600.6|2594.6|0
1587696900000|2020-04-24 02:55:00|2600.4|2594.4|2602.9|2596.9|2603.7|2597.7|2600.4|2594.4|17
1587697200000|2020-04-24 03:00:00|2602.6|2596.6|2602.6|2596.6|2603.7|2597.7|2602.4|2596.4|7
1587697500000|2020-04-24 03:05:00|2602.1|2596.1|2601.6|2595.6|2602.9|2596.9|2600.1|2594.1|12
1587697800000|2020-04-24 03:10:00|2601.9|2595.9|2601.6|2595.6|2602.1|2596.1|2599.4|2593.4|6
1587698100000|2020-04-24 03:15:00|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2598.9|2592.9|10
1587698400000|2020-04-24 03:20:00|2601.9|2595.9|2602.9|2596.9|2602.9|2596.9|2601.9|2595.9|1
1587698700000|2020-04-24 03:25:00|2602.8|2596.8|2603.3|2597.3|2603.8|2597.8|2601.9|2595.9|6
1587699000000|2020-04-24 03:30:00|2603.4|2597.4|2602.3|2596.3|2603.8|2597.8|2601.9|2595.9|0
1587699300000|2020-04-24 03:35:00|2603.3|2597.3|2602.3|2596.3|2603.8|2597.8|2602.3|2596.3|1
1587699600000|2020-04-24 03:40:00|2601.8|2595.8|2602.9|2596.9|2603.8|2597.8|2600.9|2594.9|4
1587699900000|2020-04-24 03:45:00|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2602.9|2596.9|1
1587700200000|2020-04-24 03:50:00|2602.9|2596.9|2603.9|2597.9|2603.9|2597.9|2602.8|2596.8|8
1587700500000|2020-04-24 03:55:00|2603.8|2597.8|2603.9|2597.9|2603.9|2597.9|2602.9|2596.9|0
1587700800000|2020-04-24 04:00:00|2602.9|2596.9|2604.1|2598.1|2604.1|2598.1|2602.8|2596.8|0
1587701100000|2020-04-24 04:05:00|2603.3|2597.3|2604.8|2598.8|2604.8|2598.8|2603.3|2597.3|2
1587701400000|2020-04-24 04:10:00|2604.9|2598.9|2605.3|2599.3|2605.9|2599.9|2604.9|2598.9|2
1587701700000|2020-04-24 04:15:00|2605.4|2599.4|2605.3|2599.3|2605.4|2599.4|2605.3|2599.3|0
1587702000000|2020-04-24 04:20:00|2606.6|2600.6|2605.9|2599.9|2606.9|2600.9|2605.3|2599.3|4
1587702300000|2020-04-24 04:25:00|2605.3|2599.3|2606.4|2600.4|2606.6|2600.6|2605.3|2599.3|0
1587702600000|2020-04-24 04:30:00|2606.9|2600.9|2605.4|2599.4|2608.8|2602.8|2605.4|2599.4|0
1587702900000|2020-04-24 04:35:00|2604.9|2598.9|2604.9|2598.9|2605.9|2599.9|2604.9|2598.9|0
1587703200000|2020-04-24 04:40:00|2604.1|2598.1|2603|2597|2604.6|2598.6|2603|2597|7
1587703500000|2020-04-24 04:45:00|2603.3|2597.3|2603.6|2597.6|2604|2598|2603.3|2597.3|0
1587703800000|2020-04-24 04:50:00|2603.5|2597.5|2602.5|2596.5|2603.5|2597.5|2602.5|2596.5|0
1587704100000|2020-04-24 04:55:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|0
1587704400000|2020-04-24 05:00:00|2603|2597|2598|2592|2603|2597|2598|2592|21
1587704700000|2020-04-24 05:05:00|2597.8|2591.8|2594.8|2588.8|2597.8|2591.8|2594.8|2588.8|16
1587705000000|2020-04-24 05:10:00|2595|2589|2595.8|2589.8|2596|2590|2594.8|2588.8|4
1587705300000|2020-04-24 05:15:00|2596|2590|2600|2594|2600|2594|2595.5|2589.5|7
1587705600000|2020-04-24 05:20:00|2599.3|2593.3|2602|2596|2602|2596|2599|2593|3
1587705900000|2020-04-24 05:25:00|2601.8|2595.8|2604|2598|2604|2598|2600.8|2594.8|1
1587706200000|2020-04-24 05:30:00|2603.5|2597.5|2598.3|2592.3|2604.1|2598.1|2598|2592|0
1587706500000|2020-04-24 05:35:00|2598.5|2592.5|2602.6|2596.6|2604.8|2598.8|2598.5|2592.5|3
1587706800000|2020-04-24 05:40:00|2602.5|2596.5|2605.1|2599.1|2605.1|2599.1|2600.6|2594.6|0
1587707100000|2020-04-24 05:45:00|2605.5|2599.5|2605|2599|2605.5|2599.5|2601.6|2595.6|11
1587707400000|2020-04-24 05:50:00|2604|2598|2601|2595|2605|2599|2601|2595|15
1587707700000|2020-04-24 05:55:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2600|2594|2
1587708000000|2020-04-24 06:00:00|2601.5|2595.5|2600|2594|2601.8|2595.8|2597.6|2591.6|5
1587708300000|2020-04-24 06:05:00|2599.6|2593.6|2598.3|2592.3|2600|2594|2596|2590|3
1587708600000|2020-04-24 06:10:00|2598.5|2592.5|2599.7|2593.7|2601|2595|2598.3|2592.3|0
1587708900000|2020-04-24 06:15:00|2599.5|2593.5|2600.5|2594.5|2601|2595|2598.7|2592.7|0
1587709200000|2020-04-24 06:20:00|2601|2595|2598.7|2592.7|2601|2595|2598.7|2592.7|0
1587709500000|2020-04-24 06:25:00|2599|2593|2597|2591|2599.7|2593.7|2596.7|2590.7|8
1587709800000|2020-04-24 06:30:00|2596.7|2590.7|2597|2591|2597.5|2591.5|2594.8|2588.8|16
1587710100000|2020-04-24 06:35:00|2596.7|2590.7|2595|2589|2597|2591|2595|2589|11
1587710400000|2020-04-24 06:40:00|2596|2590|2592|2586|2596|2590|2591.2|2585.2|8
1587710700000|2020-04-24 06:45:00|2592.5|2586.5|2590.5|2584.5|2592.5|2586.5|2589.9|2583.9|7
1587711000000|2020-04-24 06:50:00|2590.9|2584.9|2591.7|2585.7|2592.9|2586.9|2589.9|2583.9|3
1587711300000|2020-04-24 06:55:00|2592|2586|2592.5|2586.5|2593.9|2587.9|2590.5|2584.5|14
1587711600000|2020-04-24 07:00:00|2592.9|2586.9|2592|2586|2592.9|2586.9|2590|2584|0
1587711900000|2020-04-24 07:05:00|2592.9|2586.9|2590|2584|2592.9|2586.9|2589.9|2583.9|31
1587712200000|2020-04-24 07:10:00|2591.4|2585.4|2590|2584|2592.4|2586.4|2590|2584|0
1587712500000|2020-04-24 07:15:00|2589|2583|2586.7|2580.7|2589.5|2583.5|2586.5|2580.5|22
1587712800000|2020-04-24 07:20:00|2586.2|2580.2|2586.4|2580.4|2587|2581|2584.9|2578.9|10
1587713100000|2020-04-24 07:25:00|2586|2580|2585|2579|2586.2|2580.2|2584.9|2578.9|1
1587713400000|2020-04-24 07:30:00|2585.5|2579.5|2585.2|2579.2|2586|2580|2584.9|2578.9|2
1587713700000|2020-04-24 07:35:00|2585.5|2579.5|2588.4|2582.4|2589|2583|2585.5|2579.5|2
1587714000000|2020-04-24 07:40:00|2588.7|2582.7|2591.5|2585.5|2591.5|2585.5|2588.5|2582.5|0
1587714300000|2020-04-24 07:45:00|2592|2586|2591|2585|2592|2586|2589.9|2583.9|0
1587714600000|2020-04-24 07:50:00|2590.9|2584.9|2592.4|2586.4|2592.4|2586.4|2590.4|2584.4|3
1587714900000|2020-04-24 07:55:00|2592|2586|2591.4|2585.4|2592.9|2586.9|2591.4|2585.4|66
1587715200000|2020-04-24 08:00:00|2591.7|2585.7|2587.9|2581.9|2592.4|2586.4|2587.9|2581.9|3
1587715500000|2020-04-24 08:05:00|2588.7|2582.7|2590|2584|2590|2584|2588.4|2582.4|2
1587715800000|2020-04-24 08:10:00|2591|2585|2589.1|2583.1|2592.9|2586.9|2588.6|2582.6|0
1587716100000|2020-04-24 08:15:00|2590.1|2584.1|2587.6|2581.6|2590.1|2584.1|2586.6|2580.6|0
1587716400000|2020-04-24 08:20:00|2587.1|2581.1|2585.1|2579.1|2588.1|2582.1|2585.1|2579.1|1
1587716700000|2020-04-24 08:25:00|2585.7|2579.7|2586.1|2580.1|2587.1|2581.1|2585.7|2579.7|101
1587717000000|2020-04-24 08:30:00|2586.4|2580.4|2582.1|2576.1|2587.1|2581.1|2582.1|2576.1|7
1587717300000|2020-04-24 08:35:00|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.1|2574.1|8
1587717600000|2020-04-24 08:40:00|2580.6|2574.6|2582.9|2576.9|2582.9|2576.9|2580.1|2574.1|3
1587717900000|2020-04-24 08:45:00|2582.4|2576.4|2584.1|2578.1|2584.1|2578.1|2582.4|2576.4|3
1587718200000|2020-04-24 08:50:00|2583.4|2577.4|2584.1|2578.1|2584.1|2578.1|2582.1|2576.1|5
1587718500000|2020-04-24 08:55:00|2583.9|2577.9|2582.1|2576.1|2585.1|2579.1|2582.1|2576.1|2
1587718800000|2020-04-24 09:00:00|2583.1|2577.1|2584.4|2578.4|2586.1|2580.1|2582.9|2576.9|9
1587719100000|2020-04-24 09:05:00|2583.9|2577.9|2584.6|2578.6|2585.1|2579.1|2583.4|2577.4|3
1587719400000|2020-04-24 09:10:00|2584.7|2578.7|2589.6|2583.6|2590.2|2584.2|2584.1|2578.1|17
1587719700000|2020-04-24 09:15:00|2589.1|2583.1|2587.2|2581.2|2589.4|2583.4|2586.1|2580.1|27
1587720000000|2020-04-24 09:20:00|2587.7|2581.7|2590.9|2584.9|2591.7|2585.7|2587.7|2581.7|5
1587720300000|2020-04-24 09:25:00|2590.6|2584.6|2586.1|2580.1|2591.1|2585.1|2586.1|2580.1|13
1587720600000|2020-04-24 09:30:00|2586.7|2580.7|2586.7|2580.7|2587.1|2581.1|2586.1|2580.1|5
1587720900000|2020-04-24 09:35:00|2586.6|2580.6|2586.1|2580.1|2587.1|2581.1|2586.1|2580.1|2
1587721200000|2020-04-24 09:40:00|2585.2|2579.2|2584.4|2578.4|2585.4|2579.4|2584.1|2578.1|3
1587721500000|2020-04-24 09:45:00|2583.3|2577.3|2586.1|2580.1|2586.6|2580.6|2582.9|2576.9|2
1587721800000|2020-04-24 09:50:00|2585.8|2579.8|2585.8|2579.8|2587.1|2581.1|2585.3|2579.3|2
1587722100000|2020-04-24 09:55:00|2585.6|2579.6|2587.1|2581.1|2588.1|2582.1|2585.6|2579.6|11
1587722400000|2020-04-24 10:00:00|2587.3|2581.3|2587.1|2581.1|2588.3|2582.3|2586.6|2580.6|7
1587722700000|2020-04-24 10:05:00|2587.4|2581.4|2587.1|2581.1|2587.8|2581.8|2586.1|2580.1|38
1587723000000|2020-04-24 10:10:00|2586.6|2580.6|2585.3|2579.3|2586.6|2580.6|2585.3|2579.3|5
1587723300000|2020-04-24 10:15:00|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|0
1587723600000|2020-04-24 10:20:00|2587|2581|2587.6|2581.6|2588.1|2582.1|2587|2581|53
1587723900000|2020-04-24 10:25:00|2587.8|2581.8|2586.6|2580.6|2588.1|2582.1|2586|2580|50
1587724200000|2020-04-24 10:30:00|2587.1|2581.1|2588.5|2582.5|2590|2584|2587.1|2581.1|13
1587724500000|2020-04-24 10:35:00|2587.1|2581.1|2586.1|2580.1|2588.1|2582.1|2586.1|2580.1|1
1587724800000|2020-04-24 10:40:00|2586.5|2580.5|2588.1|2582.1|2589|2583|2586.1|2580.1|0
1587725100000|2020-04-24 10:45:00|2588.6|2582.6|2590|2584|2591|2585|2588.5|2582.5|0
1587725400000|2020-04-24 10:50:00|2590.1|2584.1|2592.1|2586.1|2592.3|2586.3|2590.1|2584.1|4
1587725700000|2020-04-24 10:55:00|2592.3|2586.3|2593.5|2587.5|2596.1|2590.1|2592.3|2586.3|6
1587726000000|2020-04-24 11:00:00|2594|2588|2594.6|2588.6|2595|2589|2593.1|2587.1|1
1587726300000|2020-04-24 11:05:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2593.1|2587.1|5
1587726600000|2020-04-24 11:10:00|2596|2590|2598.1|2592.1|2598.1|2592.1|2596|2590|6
1587726900000|2020-04-24 11:15:00|2597.5|2591.5|2594.6|2588.6|2598.1|2592.1|2594|2588|17
1587727200000|2020-04-24 11:20:00|2594.5|2588.5|2593.1|2587.1|2594.5|2588.5|2592.3|2586.3|11
1587727500000|2020-04-24 11:25:00|2593.3|2587.3|2592|2586|2594.1|2588.1|2592|2586|72
1587727800000|2020-04-24 11:30:00|2591|2585|2586.1|2580.1|2591|2585|2584|2578|115
1587728100000|2020-04-24 11:35:00|2586|2580|2588|2582|2588.5|2582.5|2585|2579|6
1587728400000|2020-04-24 11:40:00|2588.5|2582.5|2588.5|2582.5|2589|2583|2587|2581|654
1587728700000|2020-04-24 11:45:00|2588.2|2582.2|2589.5|2583.5|2591.5|2585.5|2588.2|2582.2|0
1587729000000|2020-04-24 11:50:00|2590|2584|2592|2586|2592.5|2586.5|2589|2583|189
1587729300000|2020-04-24 11:55:00|2591.2|2585.2|2595|2589|2595.8|2589.8|2591|2585|20
1587729600000|2020-04-24 12:00:00|2595.5|2589.5|2591.2|2585.2|2595.7|2589.7|2590.5|2584.5|24
1587729900000|2020-04-24 12:05:00|2591.5|2585.5|2585.5|2579.5|2592.7|2586.7|2585.2|2579.2|10
1587730200000|2020-04-24 12:10:00|2585.2|2579.2|2584.5|2578.5|2586.2|2580.2|2584|2578|0
1587730500000|2020-04-24 12:15:00|2585.2|2579.2|2581.7|2575.7|2585.2|2579.2|2581.2|2575.2|8
1587730800000|2020-04-24 12:20:00|2581.3|2575.3|2581.2|2575.2|2583.8|2577.8|2580.2|2574.2|21
1587731100000|2020-04-24 12:25:00|2581|2575|2582.7|2576.7|2583.8|2577.8|2581|2575|1
1587731400000|2020-04-24 12:30:00|2582.8|2576.8|2584.2|2578.2|2584.2|2578.2|2580.3|2574.3|10
1587731700000|2020-04-24 12:35:00|2584.3|2578.3|2586.2|2580.2|2587.2|2581.2|2584|2578|1
1587732000000|2020-04-24 12:40:00|2585.9|2579.9|2587.2|2581.2|2587.8|2581.8|2585|2579|9
1587735000000|2020-04-24 13:30:00|2586.2|2580.2|2571.2|2565.2|2588.2|2582.2|2571.2|2565.2|208
1587735300000|2020-04-24 13:35:00|2572|2566|2569.2|2563.2|2572.4|2566.4|2565.2|2559.2|109
1587735600000|2020-04-24 13:40:00|2568.9|2562.9|2564.2|2558.2|2570.2|2564.2|2563.2|2557.2|248
1587735900000|2020-04-24 13:45:00|2563.2|2557.2|2566.9|2560.9|2568.7|2562.7|2562.9|2556.9|359
1587736200000|2020-04-24 13:50:00|2566.7|2560.7|2568.9|2562.9|2570.1|2564.1|2566.6|2560.6|138
1587736500000|2020-04-24 13:55:00|2567.9|2561.9|2565.1|2559.1|2567.9|2561.9|2563.7|2557.7|325
1587736800000|2020-04-24 14:00:00|2565.2|2559.2|2563.9|2557.9|2565.9|2559.9|2560.7|2554.7|144
1587737100000|2020-04-24 14:05:00|2563.2|2557.2|2564.9|2558.9|2568.1|2562.1|2563.1|2557.1|149
1587737400000|2020-04-24 14:10:00|2565.1|2559.1|2557.1|2551.1|2566.1|2560.1|2556.9|2550.9|152
1587737700000|2020-04-24 14:15:00|2557.4|2551.4|2554.9|2548.9|2559.9|2553.9|2553.1|2547.1|186
1587738000000|2020-04-24 14:20:00|2555.3|2549.3|2557.9|2551.9|2560.9|2554.9|2554.8|2548.8|85
1587738300000|2020-04-24 14:25:00|2558.4|2552.4|2555.4|2549.4|2558.8|2552.8|2554.8|2548.8|48
1587738600000|2020-04-24 14:30:00|2555.6|2549.6|2550.6|2544.6|2555.8|2549.8|2548.1|2542.1|121
1587738900000|2020-04-24 14:35:00|2550.9|2544.9|2549.9|2543.9|2552.9|2546.9|2548.9|2542.9|525
1587739200000|2020-04-24 14:40:00|2549.8|2543.8|2552.9|2546.9|2553.4|2547.4|2548.9|2542.9|104
1587739500000|2020-04-24 14:45:00|2553.8|2547.8|2549.9|2543.9|2554.9|2548.9|2548.1|2542.1|605
1587739800000|2020-04-24 14:50:00|2550.2|2544.2|2548.9|2542.9|2550.8|2544.8|2548.8|2542.8|75
1587740100000|2020-04-24 14:55:00|2548.8|2542.8|2541.8|2535.8|2548.8|2542.8|2540.6|2534.6|1065
1587740400000|2020-04-24 15:00:00|2541.6|2535.6|2533.3|2527.3|2541.6|2535.6|2532.5|2526.5|474
1587740700000|2020-04-24 15:05:00|2533.1|2527.1|2539.6|2533.6|2540.8|2534.8|2532.5|2526.5|1229
1587741000000|2020-04-24 15:10:00|2538.6|2532.6|2536.8|2530.8|2538.8|2532.8|2533.8|2527.8|422
1587741300000|2020-04-24 15:15:00|2537.6|2531.6|2532.6|2526.6|2537.8|2531.8|2531.5|2525.5|7077
1587741600000|2020-04-24 15:20:00|2532.5|2526.5|2527.6|2521.6|2532.6|2526.6|2525.6|2519.6|932
1587741900000|2020-04-24 15:25:00|2527.3|2521.3|2527.5|2521.5|2529.8|2523.8|2525.5|2519.5|952
1587742200000|2020-04-24 15:30:00|2527.6|2521.6|2532.5|2526.5|2532.5|2526.5|2527.6|2521.6|740
1587742500000|2020-04-24 15:35:00|2533.5|2527.5|2539.3|2533.3|2541.5|2535.5|2532.5|2526.5|1436
1587742800000|2020-04-24 15:40:00|2539.2|2533.2|2537|2531|2539.2|2533.2|2534.3|2528.3|289
1587743100000|2020-04-24 15:45:00|2536.6|2530.6|2536|2530|2538.5|2532.5|2533.3|2527.3|136
1587743400000|2020-04-24 15:50:00|2536.3|2530.3|2532.5|2526.5|2536.5|2530.5|2532.2|2526.2|149
1587743700000|2020-04-24 15:55:00|2532.3|2526.3|2531.8|2525.8|2533.3|2527.3|2529.3|2523.3|252
1587744000000|2020-04-24 16:00:00|2532.3|2526.3|2534.5|2528.5|2534.5|2528.5|2530.5|2524.5|158
1587744300000|2020-04-24 16:05:00|2535.2|2529.2|2534|2528|2536.3|2530.3|2533.5|2527.5|90
1587744600000|2020-04-24 16:10:00|2534.3|2528.3|2528.3|2522.3|2534.3|2528.3|2527.8|2521.8|233
1587744900000|2020-04-24 16:15:00|2527.8|2521.8|2526.5|2520.5|2528.3|2522.3|2525.3|2519.3|102
1587745200000|2020-04-24 16:20:00|2527.2|2521.2|2528.5|2522.5|2529.4|2523.4|2526.3|2520.3|995
1587745500000|2020-04-24 16:25:00|2528.4|2522.4|2525.4|2519.4|2528.5|2522.5|2524.5|2518.5|56
1587745800000|2020-04-24 16:30:00|2525.5|2519.5|2527.4|2521.4|2528.5|2522.5|2524.5|2518.5|196
1587746100000|2020-04-24 16:35:00|2528.5|2522.5|2530.4|2524.4|2530.9|2524.9|2528.5|2522.5|158
1587746400000|2020-04-24 16:40:00|2530.5|2524.5|2531.4|2525.4|2532.4|2526.4|2529.2|2523.2|81
1587746700000|2020-04-24 16:45:00|2531.2|2525.2|2530.5|2524.5|2532.4|2526.4|2522.5|2516.5|287
1587747000000|2020-04-24 16:50:00|2531.5|2525.5|2533.2|2527.2|2533.2|2527.2|2528|2522|364
1587747300000|2020-04-24 16:55:00|2533|2527|2531|2525|2533.4|2527.4|2528.4|2522.4|103
1587747600000|2020-04-24 17:00:00|2531.4|2525.4|2527|2521|2531.5|2525.5|2527|2521|17
1587747900000|2020-04-24 17:05:00|2526.5|2520.5|2524|2518|2527.5|2521.5|2522.5|2516.5|120
1587748200000|2020-04-24 17:10:00|2524.4|2518.4|2518|2512|2524.4|2518.4|2517.5|2511.5|223
1587748500000|2020-04-24 17:15:00|2517.5|2511.5|2514.4|2508.4|2518.5|2512.5|2512.2|2506.2|73
1587748800000|2020-04-24 17:20:00|2514.9|2508.9|2514.4|2508.4|2515.4|2509.4|2513.4|2507.4|243
1587749100000|2020-04-24 17:25:00|2514|2508|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|186
1587749400000|2020-04-24 17:30:00|2514.2|2508.2|2513.5|2507.5|2515.2|2509.2|2512.5|2506.5|175
1587749700000|2020-04-24 17:35:00|2512.5|2506.5|2513.2|2507.2|2515.9|2509.9|2509.9|2503.9|2376
1587750000000|2020-04-24 17:40:00|2513.4|2507.4|2513.5|2507.5|2513.5|2507.5|2511.9|2505.9|59
1587750300000|2020-04-24 17:45:00|2513.4|2507.4|2518.5|2512.5|2519.5|2513.5|2512.5|2506.5|131
1587750600000|2020-04-24 17:50:00|2518.2|2512.2|2526.4|2520.4|2526.6|2520.6|2518.2|2512.2|122
1587750900000|2020-04-24 17:55:00|2526.2|2520.2|2529.4|2523.4|2531.4|2525.4|2524.6|2518.6|875
1587751200000|2020-04-24 18:00:00|2530.1|2524.1|2530.4|2524.4|2532.2|2526.2|2525.4|2519.4|171
1587751500000|2020-04-24 18:05:00|2530.2|2524.2|2531.7|2525.7|2537.9|2531.9|2530.2|2524.2|426
1587751800000|2020-04-24 18:10:00|2531.6|2525.6|2538.7|2532.7|2543.6|2537.6|2528.6|2522.6|1112
1587752100000|2020-04-24 18:15:00|2538.9|2532.9|2543.9|2537.9|2546.9|2540.9|2537.7|2531.7|543
1587945600000|2020-04-27 00:00:00|2534.3|2528.3|2540.2|2534.2|2542.2|2536.2|2534|2528|586
1587945900000|2020-04-27 00:05:00|2541.3|2535.3|2537.3|2531.3|2544.3|2538.3|2534.5|2528.5|524
1587946200000|2020-04-27 00:10:00|2538.3|2532.3|2528.3|2522.3|2538.3|2532.3|2527.3|2521.3|21
1587946500000|2020-04-27 00:15:00|2528.2|2522.2|2525.3|2519.3|2528.8|2522.8|2525.3|2519.3|35
1587946800000|2020-04-27 00:20:00|2525.2|2519.2|2527.3|2521.3|2532|2526|2525.2|2519.2|51
1587947100000|2020-04-27 00:25:00|2526.8|2520.8|2527.3|2521.3|2529.3|2523.3|2526|2520|12
1587947400000|2020-04-27 00:30:00|2526.3|2520.3|2526|2520|2527.7|2521.7|2525|2519|10
1587947700000|2020-04-27 00:35:00|2525.8|2519.8|2528.7|2522.7|2528.7|2522.7|2525.3|2519.3|1
1587948000000|2020-04-27 00:40:00|2528.8|2522.8|2528.3|2522.3|2530|2524|2528.3|2522.3|16
1587948300000|2020-04-27 00:45:00|2528.5|2522.5|2530|2524|2530|2524|2528.3|2522.3|3
1587948600000|2020-04-27 00:50:00|2530.4|2524.4|2533.9|2527.9|2533.9|2527.9|2530.4|2524.4|35
1587948900000|2020-04-27 00:55:00|2534.4|2528.4|2537|2531|2540.2|2534.2|2534.4|2528.4|95
1587949200000|2020-04-27 01:00:00|2536.5|2530.5|2536.9|2530.9|2541.9|2535.9|2535|2529|10
1587949500000|2020-04-27 01:05:00|2537|2531|2540.7|2534.7|2540.7|2534.7|2531.9|2525.9|21
1587949800000|2020-04-27 01:10:00|2540.4|2534.4|2540.4|2534.4|2542.4|2536.4|2539.4|2533.4|1
1587950100000|2020-04-27 01:15:00|2541.4|2535.4|2539.4|2533.4|2545|2539|2539.4|2533.4|18
1587950400000|2020-04-27 01:20:00|2539.6|2533.6|2540|2534|2542.9|2536.9|2538.5|2532.5|66
1587950700000|2020-04-27 01:25:00|2539.9|2533.9|2538|2532|2542.4|2536.4|2538|2532|5
1587951000000|2020-04-27 01:30:00|2537.5|2531.5|2541|2535|2542|2536|2537.5|2531.5|3
1587951300000|2020-04-27 01:35:00|2541.4|2535.4|2541.9|2535.9|2543.4|2537.4|2539.4|2533.4|3
1587951600000|2020-04-27 01:40:00|2541.7|2535.7|2540.7|2534.7|2541.7|2535.7|2538.9|2532.9|0
1587951900000|2020-04-27 01:45:00|2540.4|2534.4|2539.9|2533.9|2541.4|2535.4|2539|2533|0
1587952200000|2020-04-27 01:50:00|2540|2534|2537.4|2531.4|2540|2534|2537|2531|1
1587952500000|2020-04-27 01:55:00|2537.7|2531.7|2538|2532|2540.4|2534.4|2537.7|2531.7|19
1587952800000|2020-04-27 02:00:00|2537.9|2531.9|2537.4|2531.4|2538.8|2532.8|2537|2531|0
1587953100000|2020-04-27 02:05:00|2538.4|2532.4|2536.4|2530.4|2539|2533|2536.3|2530.3|1
1587953400000|2020-04-27 02:10:00|2536.8|2530.8|2539.8|2533.8|2539.8|2533.8|2536.4|2530.4|0
1587953700000|2020-04-27 02:15:00|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.4|2533.4|0
1587954000000|2020-04-27 02:20:00|2540.8|2534.8|2542.4|2536.4|2543.4|2537.4|2540.8|2534.8|0
1587954300000|2020-04-27 02:25:00|2543.4|2537.4|2545.3|2539.3|2546.3|2540.3|2542.9|2536.9|2
1587954600000|2020-04-27 02:30:00|2545.4|2539.4|2542|2536|2545.4|2539.4|2541.8|2535.8|5
1587954900000|2020-04-27 02:35:00|2541.9|2535.9|2539|2533|2542.4|2536.4|2538|2532|9
1587955200000|2020-04-27 02:40:00|2538.9|2532.9|2537|2531|2538.9|2532.9|2535.4|2529.4|8
1587955500000|2020-04-27 02:45:00|2536.9|2530.9|2537.9|2531.9|2538.4|2532.4|2533.5|2527.5|3
1587955800000|2020-04-27 02:50:00|2538.4|2532.4|2538.4|2532.4|2538.8|2532.8|2535.4|2529.4|1
1587956100000|2020-04-27 02:55:00|2537.9|2531.9|2536.8|2530.8|2538.8|2532.8|2536.4|2530.4|2
1587956400000|2020-04-27 03:00:00|2536.4|2530.4|2543.3|2537.3|2543.3|2537.3|2536.4|2530.4|1
1587956700000|2020-04-27 03:05:00|2544|2538|2542.1|2536.1|2544.3|2538.3|2540.4|2534.4|5
1587957000000|2020-04-27 03:10:00|2541.9|2535.9|2540.9|2534.9|2543.4|2537.4|2539.8|2533.8|2
1587957300000|2020-04-27 03:15:00|2541.4|2535.4|2542.4|2536.4|2542.4|2536.4|2539.4|2533.4|0
1587957600000|2020-04-27 03:20:00|2541.9|2535.9|2537.4|2531.4|2543.4|2537.4|2537.4|2531.4|1
1587957900000|2020-04-27 03:25:00|2537.8|2531.8|2539.8|2533.8|2539.9|2533.9|2537.4|2531.4|5
1587958200000|2020-04-27 03:30:00|2539.4|2533.4|2541.3|2535.3|2541.3|2535.3|2539.4|2533.4|1
1587958500000|2020-04-27 03:35:00|2541.4|2535.4|2538.9|2532.9|2541.4|2535.4|2538.4|2532.4|3
1587958800000|2020-04-27 03:40:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.4|2532.4|1
1587959100000|2020-04-27 03:45:00|2538.6|2532.6|2538.9|2532.9|2540.1|2534.1|2538.4|2532.4|0
1587959400000|2020-04-27 03:50:00|2538.4|2532.4|2536.1|2530.1|2539.4|2533.4|2534.7|2528.7|5
1587959700000|2020-04-27 03:55:00|2535.9|2529.9|2538.9|2532.9|2538.9|2532.9|2535.9|2529.9|2
1587960000000|2020-04-27 04:00:00|2538.4|2532.4|2538.9|2532.9|2539.1|2533.1|2537.9|2531.9|7
1587960300000|2020-04-27 04:05:00|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2537.9|2531.9|0
1587960600000|2020-04-27 04:10:00|2538.7|2532.7|2539.1|2533.1|2539.1|2533.1|2538.1|2532.1|0
1587960900000|2020-04-27 04:15:00|2538.6|2532.6|2538|2532|2539|2533|2538|2532|0
1587961200000|2020-04-27 04:20:00|2537.6|2531.6|2539|2533|2539.1|2533.1|2536.5|2530.5|0
1587961500000|2020-04-27 04:25:00|2538.8|2532.8|2539.5|2533.5|2539.5|2533.5|2538|2532|0
1587961800000|2020-04-27 04:30:00|2539.6|2533.6|2544.1|2538.1|2544.5|2538.5|2538.3|2532.3|12
1587962100000|2020-04-27 04:35:00|2544.5|2538.5|2541.5|2535.5|2544.5|2538.5|2540.1|2534.1|2
1587962400000|2020-04-27 04:40:00|2541.6|2535.6|2542.1|2536.1|2542.5|2536.5|2539.8|2533.8|2
1587962700000|2020-04-27 04:45:00|2542|2536|2542.5|2536.5|2543.5|2537.5|2541|2535|6
1587963000000|2020-04-27 04:50:00|2542.1|2536.1|2540.5|2534.5|2542.1|2536.1|2540.5|2534.5|1
1587963300000|2020-04-27 04:55:00|2541|2535|2541|2535|2541|2535|2541|2535|0
1587963600000|2020-04-27 05:00:00|2540.6|2534.6|2538.6|2532.6|2541.1|2535.1|2538.5|2532.5|4
1587963900000|2020-04-27 05:05:00|2538.1|2532.1|2533.8|2527.8|2538.1|2532.1|2533.5|2527.5|31
1587964200000|2020-04-27 05:10:00|2534|2528|2536|2530|2537.5|2531.5|2533.8|2527.8|5
1587964500000|2020-04-27 05:15:00|2535.8|2529.8|2537.5|2531.5|2538|2532|2535.8|2529.8|0
1587964800000|2020-04-27 05:20:00|2537|2531|2537.5|2531.5|2537.5|2531.5|2535|2529|0
1587965100000|2020-04-27 05:25:00|2538.5|2532.5|2542|2536|2542.9|2536.9|2538.5|2532.5|1
1587965400000|2020-04-27 05:30:00|2542.5|2536.5|2536.1|2530.1|2542.5|2536.5|2536.1|2530.1|6
1587965700000|2020-04-27 05:35:00|2536.5|2530.5|2530.1|2524.1|2537|2531|2529.5|2523.5|112
1587966000000|2020-04-27 05:40:00|2530|2524|2531.9|2525.9|2532.4|2526.4|2529.9|2523.9|9
1587966300000|2020-04-27 05:45:00|2532.9|2526.9|2539.5|2533.5|2539.5|2533.5|2532.5|2526.5|3
1587966600000|2020-04-27 05:50:00|2539.9|2533.9|2541.9|2535.9|2543.9|2537.9|2539.5|2533.5|7
1587966900000|2020-04-27 05:55:00|2542.5|2536.5|2543.5|2537.5|2544.5|2538.5|2540.6|2534.6|0
1587967200000|2020-04-27 06:00:00|2542.6|2536.6|2545.5|2539.5|2546.9|2540.9|2541.9|2535.9|8
1587967500000|2020-04-27 06:05:00|2545.6|2539.6|2545.5|2539.5|2551.5|2545.5|2544.9|2538.9|35
1587967800000|2020-04-27 06:10:00|2545|2539|2544|2538|2548.4|2542.4|2543.5|2537.5|18
1587968100000|2020-04-27 06:15:00|2543.5|2537.5|2546.9|2540.9|2546.9|2540.9|2543.5|2537.5|0
1587968400000|2020-04-27 06:20:00|2546.5|2540.5|2547.5|2541.5|2548.4|2542.4|2545.5|2539.5|0
1587968700000|2020-04-27 06:25:00|2547.2|2541.2|2547.2|2541.2|2548|2542|2546|2540|0
1587969000000|2020-04-27 06:30:00|2547|2541|2546.9|2540.9|2550.5|2544.5|2545.9|2539.9|1
1587969300000|2020-04-27 06:35:00|2546.5|2540.5|2542.9|2536.9|2546.5|2540.5|2542.9|2536.9|2
1587969600000|2020-04-27 06:40:00|2543.4|2537.4|2537.2|2531.2|2543.4|2537.4|2537.2|2531.2|0
1587969900000|2020-04-27 06:45:00|2536.7|2530.7|2533.9|2527.9|2537.9|2531.9|2533.2|2527.2|3
1587970200000|2020-04-27 06:50:00|2533.5|2527.5|2537.5|2531.5|2537.5|2531.5|2533.5|2527.5|1
1587970500000|2020-04-27 06:55:00|2537.2|2531.2|2532|2526|2537.5|2531.5|2531.5|2525.5|3
1587970800000|2020-04-27 07:00:00|2532.2|2526.2|2535.2|2529.2|2539.5|2533.5|2531.5|2525.5|38
1587971100000|2020-04-27 07:05:00|2536.5|2530.5|2535.2|2529.2|2538.2|2532.2|2534.2|2528.2|2
1587971400000|2020-04-27 07:10:00|2535.5|2529.5|2534.5|2528.5|2537.2|2531.2|2532.2|2526.2|6
1587971700000|2020-04-27 07:15:00|2535.2|2529.2|2532.2|2526.2|2536.2|2530.2|2530.5|2524.5|7
1587972000000|2020-04-27 07:20:00|2532.5|2526.5|2536.5|2530.5|2536.7|2530.7|2531.2|2525.2|2
1587972300000|2020-04-27 07:25:00|2536.2|2530.2|2536.2|2530.2|2536.2|2530.2|2535.2|2529.2|1
1587972600000|2020-04-27 07:30:00|2536.5|2530.5|2534.6|2528.6|2536.5|2530.5|2533.7|2527.7|0
1587972900000|2020-04-27 07:35:00|2533.7|2527.7|2535.7|2529.7|2536.6|2530.6|2533.7|2527.7|1
1587973200000|2020-04-27 07:40:00|2534.2|2528.2|2535.1|2529.1|2535.6|2529.6|2533.2|2527.2|1
1587973500000|2020-04-27 07:45:00|2535.2|2529.2|2533.2|2527.2|2535.6|2529.6|2532.2|2526.2|1
1587973800000|2020-04-27 07:50:00|2532.7|2526.7|2527.6|2521.6|2533.6|2527.6|2527.6|2521.6|2
1587974100000|2020-04-27 07:55:00|2527.8|2521.8|2526.6|2520.6|2528.6|2522.6|2526.6|2520.6|2
1587974400000|2020-04-27 08:00:00|2526.4|2520.4|2524.1|2518.1|2526.4|2520.4|2523.6|2517.6|10
1587974700000|2020-04-27 08:05:00|2523.6|2517.6|2522.6|2516.6|2524.4|2518.4|2518.7|2512.7|154
1587975000000|2020-04-27 08:10:00|2521.7|2515.7|2524.6|2518.6|2524.6|2518.6|2519.7|2513.7|518
1587975300000|2020-04-27 08:15:00|2524.1|2518.1|2522.6|2516.6|2524.2|2518.2|2520.2|2514.2|14
1587975600000|2020-04-27 08:20:00|2522.2|2516.2|2529.1|2523.1|2530.2|2524.2|2521.2|2515.2|229
1587975900000|2020-04-27 08:25:00|2529.2|2523.2|2528.2|2522.2|2529.6|2523.6|2527.2|2521.2|0
1587976200000|2020-04-27 08:30:00|2527.6|2521.6|2522.1|2516.1|2527.6|2521.6|2522.1|2516.1|2
1587976500000|2020-04-27 08:35:00|2521.6|2515.6|2522.6|2516.6|2522.6|2516.6|2521.6|2515.6|0
1587976800000|2020-04-27 08:40:00|2523.1|2517.1|2520.6|2514.6|2523.2|2517.2|2520.6|2514.6|0
1587977100000|2020-04-27 08:45:00|2520.1|2514.1|2518.6|2512.6|2520.1|2514.1|2515.7|2509.7|2
1587977400000|2020-04-27 08:50:00|2519|2513|2523.6|2517.6|2523.7|2517.7|2519|2513|3
1587977700000|2020-04-27 08:55:00|2524.6|2518.6|2524.5|2518.5|2526.1|2520.1|2524.5|2518.5|0
1587978000000|2020-04-27 09:00:00|2524.6|2518.6|2525.5|2519.5|2525.5|2519.5|2523.6|2517.6|1
1587978300000|2020-04-27 09:05:00|2525.1|2519.1|2523|2517|2525.5|2519.5|2523|2517|0
1587978600000|2020-04-27 09:10:00|2523.6|2517.6|2518.6|2512.6|2524.1|2518.1|2517.6|2511.6|1
1587978900000|2020-04-27 09:15:00|2519.2|2513.2|2523.6|2517.6|2523.6|2517.6|2518.6|2512.6|1
1587979200000|2020-04-27 09:20:00|2524|2518|2524.5|2518.5|2524.6|2518.6|2521.6|2515.6|0
1587979500000|2020-04-27 09:25:00|2524.1|2518.1|2523.6|2517.6|2524.5|2518.5|2522.6|2516.6|0
1587979800000|2020-04-27 09:30:00|2524|2518|2525.5|2519.5|2525.6|2519.6|2523.6|2517.6|34
1587980100000|2020-04-27 09:35:00|2525|2519|2524.1|2518.1|2525.1|2519.1|2523.7|2517.7|28
1587980400000|2020-04-27 09:40:00|2524|2518|2527.6|2521.6|2528.6|2522.6|2523.6|2517.6|1
1587980700000|2020-04-27 09:45:00|2528.5|2522.5|2528.1|2522.1|2530|2524|2527.1|2521.1|2
1587981000000|2020-04-27 09:50:00|2528.6|2522.6|2529.3|2523.3|2529.6|2523.6|2527.6|2521.6|1
1587981300000|2020-04-27 09:55:00|2529.1|2523.1|2530.6|2524.6|2533.1|2527.1|2528.6|2522.6|5
1587981600000|2020-04-27 10:00:00|2529.6|2523.6|2524.6|2518.6|2529.6|2523.6|2523.6|2517.6|0
1587981900000|2020-04-27 10:05:00|2525|2519|2526.6|2520.6|2527.1|2521.1|2523.8|2517.8|0
1587982200000|2020-04-27 10:10:00|2527|2521|2527|2521|2529.6|2523.6|2526.6|2520.6|4
1587982500000|2020-04-27 10:15:00|2526.8|2520.8|2528.3|2522.3|2528.8|2522.8|2526.3|2520.3|2283
1587982800000|2020-04-27 10:20:00|2528.8|2522.8|2527.4|2521.4|2528.8|2522.8|2527|2521|4
1587983100000|2020-04-27 10:25:00|2527.9|2521.9|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|1
1587983400000|2020-04-27 10:30:00|2528.4|2522.4|2530.9|2524.9|2531.3|2525.3|2527.8|2521.8|46
1587983700000|2020-04-27 10:35:00|2530.8|2524.8|2532.3|2526.3|2534.3|2528.3|2530.8|2524.8|5
1587984000000|2020-04-27 10:40:00|2531.9|2525.9|2533.6|2527.6|2534.8|2528.8|2531.4|2525.4|23
1587984300000|2020-04-27 10:45:00|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2532.6|2526.6|0
1587984600000|2020-04-27 10:50:00|2534.1|2528.1|2532.7|2526.7|2534.2|2528.2|2531.8|2525.8|0
1587984900000|2020-04-27 10:55:00|2532.3|2526.3|2527.8|2521.8|2532.3|2526.3|2527.8|2521.8|45
1587985200000|2020-04-27 11:00:00|2528.7|2522.7|2529.7|2523.7|2529.7|2523.7|2527.8|2521.8|5
1587985500000|2020-04-27 11:05:00|2529.3|2523.3|2528.3|2522.3|2530.7|2524.7|2527.8|2521.8|51
1587985800000|2020-04-27 11:10:00|2528.7|2522.7|2529.3|2523.3|2529.7|2523.7|2527.8|2521.8|3
1587986100000|2020-04-27 11:15:00|2529.2|2523.2|2527.3|2521.3|2529.8|2523.8|2526.3|2520.3|14
1587986400000|2020-04-27 11:20:00|2527.2|2521.2|2527.8|2521.8|2528.3|2522.3|2524.5|2518.5|36
1587986700000|2020-04-27 11:25:00|2528.3|2522.3|2525.3|2519.3|2528.4|2522.4|2523.7|2517.7|265
1587987000000|2020-04-27 11:30:00|2525.7|2519.7|2522.7|2516.7|2525.8|2519.8|2521.8|2515.8|14
1587987300000|2020-04-27 11:35:00|2523.3|2517.3|2523.7|2517.7|2524.5|2518.5|2522.8|2516.8|3
1587987600000|2020-04-27 11:40:00|2524.3|2518.3|2524.7|2518.7|2525.2|2519.2|2523.7|2517.7|24
1587987900000|2020-04-27 11:45:00|2524.5|2518.5|2525.7|2519.7|2527.8|2521.8|2523.7|2517.7|72
1587988200000|2020-04-27 11:50:00|2526.3|2520.3|2527.5|2521.5|2527.5|2521.5|2523.7|2517.7|0
1587988500000|2020-04-27 11:55:00|2526.7|2520.7|2525.1|2519.1|2527.2|2521.2|2524.7|2518.7|59
1587988800000|2020-04-27 12:00:00|2525.6|2519.6|2520.7|2514.7|2526.6|2520.6|2520.7|2514.7|10
1587989100000|2020-04-27 12:05:00|2520.8|2514.8|2520.7|2514.7|2521.8|2515.8|2519.8|2513.8|5
1587989400000|2020-04-27 12:10:00|2520.3|2514.3|2522.7|2516.7|2522.7|2516.7|2520.3|2514.3|496
1587989700000|2020-04-27 12:15:00|2523.1|2517.1|2528.8|2522.8|2528.8|2522.8|2522.7|2516.7|24
1587990000000|2020-04-27 12:20:00|2528.7|2522.7|2525.2|2519.2|2528.7|2522.7|2525.2|2519.2|3
1587990300000|2020-04-27 12:25:00|2525.3|2519.3|2519.2|2513.2|2525.3|2519.3|2518.7|2512.7|6
1587990600000|2020-04-27 12:30:00|2518.7|2512.7|2517.2|2511.2|2519.7|2513.7|2516.8|2510.8|11
1587990900000|2020-04-27 12:35:00|2516.8|2510.8|2515.7|2509.7|2518.6|2512.6|2514.7|2508.7|84
1587991200000|2020-04-27 12:40:00|2515.2|2509.2|2503.6|2497.6|2515.2|2509.2|2501.3|2495.3|726
1587994200000|2020-04-27 13:30:00|2506|2500|2514.6|2508.6|2516|2510|2505.5|2499.5|606
1587994500000|2020-04-27 13:35:00|2515.5|2509.5|2528.5|2522.5|2528.5|2522.5|2515.5|2509.5|74
1587994800000|2020-04-27 13:40:00|2528.1|2522.1|2529.5|2523.5|2530.5|2524.5|2523.5|2517.5|28
1587995100000|2020-04-27 13:45:00|2530.1|2524.1|2527.5|2521.5|2532.5|2526.5|2526.5|2520.5|31
1587995400000|2020-04-27 13:50:00|2528|2522|2522.6|2516.6|2531.5|2525.5|2521.6|2515.6|180
1587995700000|2020-04-27 13:55:00|2523.5|2517.5|2519.5|2513.5|2523.5|2517.5|2516.6|2510.6|122
1587996000000|2020-04-27 14:00:00|2520.5|2514.5|2517.5|2511.5|2525.3|2519.3|2514.3|2508.3|326
1587996300000|2020-04-27 14:05:00|2518.5|2512.5|2529|2523|2529.5|2523.5|2518.5|2512.5|727
1587996600000|2020-04-27 14:10:00|2529.5|2523.5|2533.7|2527.7|2534.5|2528.5|2528.5|2522.5|1006
1587996900000|2020-04-27 14:15:00|2533.4|2527.4|2534.4|2528.4|2536.1|2530.1|2529.2|2523.2|162
1587997200000|2020-04-27 14:20:00|2534.1|2528.1|2530.2|2524.2|2534.2|2528.2|2530.2|2524.2|716
1587997500000|2020-04-27 14:25:00|2529.7|2523.7|2526.7|2520.7|2530.2|2524.2|2526.4|2520.4|423
1587997800000|2020-04-27 14:30:00|2526.9|2520.9|2525.9|2519.9|2530.1|2524.1|2524.9|2518.9|52
1587998100000|2020-04-27 14:35:00|2526.2|2520.2|2522.2|2516.2|2527.2|2521.2|2522.2|2516.2|12
1587998400000|2020-04-27 14:40:00|2523.2|2517.2|2507.2|2501.2|2523.2|2517.2|2507.2|2501.2|3070
1587998700000|2020-04-27 14:45:00|2508.2|2502.2|2508.2|2502.2|2510.2|2504.2|2506.2|2500.2|8
1587999000000|2020-04-27 14:50:00|2507.2|2501.2|2513.2|2507.2|2517.1|2511.1|2507.2|2501.2|39
1587999300000|2020-04-27 14:55:00|2513.6|2507.6|2520.2|2514.2|2520.2|2514.2|2513.6|2507.6|470
1587999600000|2020-04-27 15:00:00|2521.1|2515.1|2524|2518|2525|2519|2521.1|2515.1|3665
1587999900000|2020-04-27 15:05:00|2524.9|2518.9|2528|2522|2528|2522|2523.5|2517.5|25
1588000200000|2020-04-27 15:10:00|2527.1|2521.1|2529.6|2523.6|2531.9|2525.9|2526.1|2520.1|1169
1588000500000|2020-04-27 15:15:00|2530.7|2524.7|2530.9|2524.9|2532.7|2526.7|2527.9|2521.9|423
1588000800000|2020-04-27 15:20:00|2530.7|2524.7|2526.7|2520.7|2532.6|2526.6|2526.6|2520.6|2323
1588001100000|2020-04-27 15:25:00|2526.4|2520.4|2523.7|2517.7|2528.7|2522.7|2521.7|2515.7|216
1588001400000|2020-04-27 15:30:00|2524.5|2518.5|2526.6|2520.6|2527.1|2521.1|2523.7|2517.7|16
1588001700000|2020-04-27 15:35:00|2526.1|2520.1|2530.9|2524.9|2534.6|2528.6|2525.6|2519.6|980
1588002000000|2020-04-27 15:40:00|2530.2|2524.2|2529.7|2523.7|2531.7|2525.7|2529.7|2523.7|477
1588002300000|2020-04-27 15:45:00|2530.2|2524.2|2527.4|2521.4|2530.2|2524.2|2525|2519|2801
1588002600000|2020-04-27 15:50:00|2527.3|2521.3|2530|2524|2530.9|2524.9|2525|2519|1281
1588002900000|2020-04-27 15:55:00|2530.4|2524.4|2532|2526|2532.4|2526.4|2528|2522|26
1588003200000|2020-04-27 16:00:00|2532.9|2526.9|2529|2523|2533.9|2527.9|2528.1|2522.1|65
1588003500000|2020-04-27 16:05:00|2528.6|2522.6|2532.2|2526.2|2532.5|2526.5|2528.1|2522.1|17
1588003800000|2020-04-27 16:10:00|2532.5|2526.5|2531.2|2525.2|2533.3|2527.3|2530.5|2524.5|112
1588004100000|2020-04-27 16:15:00|2531.5|2525.5|2532|2526|2533.9|2527.9|2531.2|2525.2|35
1588004400000|2020-04-27 16:20:00|2531.9|2525.9|2530|2524|2533.9|2527.9|2529.9|2523.9|152
1588004700000|2020-04-27 16:25:00|2530.4|2524.4|2532.7|2526.7|2534.2|2528.2|2529|2523|266
1588005000000|2020-04-27 16:30:00|2532.2|2526.2|2533.4|2527.4|2538.2|2532.2|2532.2|2526.2|137
1588005300000|2020-04-27 16:35:00|2533.3|2527.3|2530|2524|2537.2|2531.2|2529.2|2523.2|546
1588005600000|2020-04-27 16:40:00|2529.9|2523.9|2530|2524|2531|2525|2528|2522|18
1588005900000|2020-04-27 16:45:00|2529.5|2523.5|2529.9|2523.9|2530.4|2524.4|2528.5|2522.5|711
1588006200000|2020-04-27 16:50:00|2529|2523|2528|2522|2530.9|2524.9|2527.9|2521.9|6
1588006500000|2020-04-27 16:55:00|2528.5|2522.5|2528.5|2522.5|2530.5|2524.5|2528|2522|88
1588006800000|2020-04-27 17:00:00|2528.4|2522.4|2528|2522|2528.9|2522.9|2526.9|2520.9|395
1588007100000|2020-04-27 17:05:00|2527.9|2521.9|2528.1|2522.1|2528.6|2522.6|2525.2|2519.2|23
1588007400000|2020-04-27 17:10:00|2528.4|2522.4|2529.1|2523.1|2530.9|2524.9|2528.1|2522.1|20
1588007700000|2020-04-27 17:15:00|2529.2|2523.2|2530.1|2524.1|2530.1|2524.1|2528.9|2522.9|4
1588008000000|2020-04-27 17:20:00|2529.9|2523.9|2526.2|2520.2|2531.9|2525.9|2526.2|2520.2|13
1588008300000|2020-04-27 17:25:00|2527.1|2521.1|2525.6|2519.6|2527.9|2521.9|2523.2|2517.2|178
1588008600000|2020-04-27 17:30:00|2525.1|2519.1|2524.1|2518.1|2526.9|2520.9|2523.1|2517.1|68
1588008900000|2020-04-27 17:35:00|2524.4|2518.4|2522.9|2516.9|2527.4|2521.4|2522.9|2516.9|66
1588009200000|2020-04-27 17:40:00|2523.1|2517.1|2521.8|2515.8|2523.9|2517.9|2521.1|2515.1|277
1588009500000|2020-04-27 17:45:00|2522.2|2516.2|2522.1|2516.1|2523.7|2517.7|2521.7|2515.7|146
1588009800000|2020-04-27 17:50:00|2521.1|2515.1|2520.1|2514.1|2521.9|2515.9|2518.9|2512.9|205
1588010100000|2020-04-27 17:55:00|2520.2|2514.2|2517.4|2511.4|2520.2|2514.2|2516.9|2510.9|633
1588010400000|2020-04-27 18:00:00|2516.9|2510.9|2523.1|2517.1|2523.2|2517.2|2515.9|2509.9|307
1588010700000|2020-04-27 18:05:00|2522.6|2516.6|2527.5|2521.5|2527.5|2521.5|2522.1|2516.1|1835
1588011000000|2020-04-27 18:10:00|2527|2521|2538|2532|2540|2534|2526.1|2520.1|1474
1588011300000|2020-04-27 18:15:00|2537.2|2531.2|2539.5|2533.5|2540.2|2534.2|2534.2|2528.2|303
1588032000000|2020-04-28 00:00:00|2539.3|2533.3|2539.3|2533.3|2539.4|2533.4|2534.3|2528.3|6
1588032300000|2020-04-28 00:05:00|2539.4|2533.4|2549.3|2543.3|2549.3|2543.3|2539.3|2533.3|53
1588032600000|2020-04-28 00:10:00|2549.4|2543.4|2551.3|2545.3|2551.8|2545.8|2545.3|2539.3|16
1588032900000|2020-04-28 00:15:00|2551.5|2545.5|2559.9|2553.9|2561.4|2555.4|2551.5|2545.5|35
1588033200000|2020-04-28 00:20:00|2559.8|2553.8|2559.8|2553.8|2561.4|2555.4|2558.3|2552.3|7
1588033500000|2020-04-28 00:25:00|2559.4|2553.4|2560.3|2554.3|2560.4|2554.4|2559.3|2553.3|1
1588033800000|2020-04-28 00:30:00|2560.4|2554.4|2565.2|2559.2|2567.3|2561.3|2560.3|2554.3|6
1588034100000|2020-04-28 00:35:00|2565.3|2559.3|2564.9|2558.9|2567.4|2561.4|2564.9|2558.9|18
1588034400000|2020-04-28 00:40:00|2564.4|2558.4|2557.3|2551.3|2564.9|2558.9|2557.3|2551.3|11
1588034700000|2020-04-28 00:45:00|2557.4|2551.4|2557.9|2551.9|2559.3|2553.3|2555.4|2549.4|5
1588035000000|2020-04-28 00:50:00|2557.4|2551.4|2552.3|2546.3|2557.4|2551.4|2552.3|2546.3|3
1588035300000|2020-04-28 00:55:00|2552|2546|2553.3|2547.3|2553.3|2547.3|2551.3|2545.3|2
1588035600000|2020-04-28 01:00:00|2552.9|2546.9|2556.3|2550.3|2556.8|2550.8|2552.7|2546.7|5
1588035900000|2020-04-28 01:05:00|2556.8|2550.8|2550.3|2544.3|2556.9|2550.9|2547.3|2541.3|15
1588036200000|2020-04-28 01:10:00|2550.4|2544.4|2543.4|2537.4|2551.3|2545.3|2543.4|2537.4|8
1588036500000|2020-04-28 01:15:00|2542.7|2536.7|2544.3|2538.3|2544.3|2538.3|2539.4|2533.4|2
1588036800000|2020-04-28 01:20:00|2543.9|2537.9|2546.3|2540.3|2548.7|2542.7|2542.4|2536.4|6
1588037100000|2020-04-28 01:25:00|2546.7|2540.7|2544.4|2538.4|2546.7|2540.7|2544.4|2538.4|0
1588037400000|2020-04-28 01:30:00|2543.4|2537.4|2544.3|2538.3|2546.2|2540.2|2540.3|2534.3|5
1588037700000|2020-04-28 01:35:00|2543.9|2537.9|2535.7|2529.7|2546.2|2540.2|2535.3|2529.3|10
1588038000000|2020-04-28 01:40:00|2535.8|2529.8|2534.3|2528.3|2536.8|2530.8|2532.8|2526.8|0
1588038300000|2020-04-28 01:45:00|2534|2528|2531.3|2525.3|2534|2528|2528.8|2522.8|2
1588038600000|2020-04-28 01:50:00|2531.7|2525.7|2525.7|2519.7|2533.7|2527.7|2523.3|2517.3|29
1588038900000|2020-04-28 01:55:00|2525.3|2519.3|2526.7|2520.7|2527.7|2521.7|2524.3|2518.3|1
1588039200000|2020-04-28 02:00:00|2526.3|2520.3|2529.7|2523.7|2529.7|2523.7|2525.3|2519.3|1
1588039500000|2020-04-28 02:05:00|2529.8|2523.8|2525.5|2519.5|2531.7|2525.7|2525.5|2519.5|0
1588039800000|2020-04-28 02:10:00|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2524.5|2518.5|2
1588040100000|2020-04-28 02:15:00|2528.8|2522.8|2528.7|2522.7|2530.3|2524.3|2528.7|2522.7|1
1588040400000|2020-04-28 02:20:00|2528.3|2522.3|2528.3|2522.3|2529.3|2523.3|2528.3|2522.3|0
1588040700000|2020-04-28 02:25:00|2528.5|2522.5|2526.4|2520.4|2528.8|2522.8|2526.4|2520.4|0
1588041000000|2020-04-28 02:30:00|2526.9|2520.9|2532.4|2526.4|2533.4|2527.4|2526.4|2520.4|8
1588041300000|2020-04-28 02:35:00|2532.7|2526.7|2531.4|2525.4|2532.9|2526.9|2529.5|2523.5|0
1588041600000|2020-04-28 02:40:00|2532.9|2526.9|2532.9|2526.9|2535.4|2529.4|2531.9|2525.9|2
1588041900000|2020-04-28 02:45:00|2532.4|2526.4|2538.4|2532.4|2538.4|2532.4|2531|2525|1
1588042200000|2020-04-28 02:50:00|2538|2532|2534.7|2528.7|2538.9|2532.9|2534.4|2528.4|0
1588042500000|2020-04-28 02:55:00|2534.9|2528.9|2536.4|2530.4|2536.7|2530.7|2534.5|2528.5|0
1588042800000|2020-04-28 03:00:00|2535.4|2529.4|2528|2522|2535.4|2529.4|2528|2522|2
1588043100000|2020-04-28 03:05:00|2528.4|2522.4|2529|2523|2529.7|2523.7|2527.9|2521.9|0
1588043400000|2020-04-28 03:10:00|2529.4|2523.4|2532.4|2526.4|2532.4|2526.4|2529.4|2523.4|1
1588043700000|2020-04-28 03:15:00|2532|2526|2531.4|2525.4|2533|2527|2531.4|2525.4|0
1588044000000|2020-04-28 03:20:00|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2530.4|2524.4|0
1588044300000|2020-04-28 03:25:00|2532|2526|2530.4|2524.4|2532.9|2526.9|2528.4|2522.4|7
1588044600000|2020-04-28 03:30:00|2530.8|2524.8|2528.9|2522.9|2530.8|2524.8|2528.5|2522.5|1
1588044900000|2020-04-28 03:35:00|2528.8|2522.8|2530.4|2524.4|2530.4|2524.4|2528.8|2522.8|2
1588045200000|2020-04-28 03:40:00|2530.9|2524.9|2529.8|2523.8|2530.9|2524.9|2529.8|2523.8|0
1588045500000|2020-04-28 03:45:00|2529.9|2523.9|2530.8|2524.8|2530.9|2524.9|2529.9|2523.9|0
1588045800000|2020-04-28 03:50:00|2530.4|2524.4|2529.8|2523.8|2530.4|2524.4|2529.4|2523.4|0
1588046100000|2020-04-28 03:55:00|2529.4|2523.4|2530.8|2524.8|2530.8|2524.8|2528.4|2522.4|0
1588046400000|2020-04-28 04:00:00|2529.5|2523.5|2529.4|2523.4|2529.5|2523.5|2529.4|2523.4|0
1588046700000|2020-04-28 04:05:00|2529.3|2523.3|2526.9|2520.9|2529.3|2523.3|2526.4|2520.4|0
1588047000000|2020-04-28 04:10:00|2526.8|2520.8|2526.5|2520.5|2527.4|2521.4|2526.4|2520.4|0
1588047300000|2020-04-28 04:15:00|2527|2521|2527.4|2521.4|2527.4|2521.4|2526.5|2520.5|0
1588047900000|2020-04-28 04:25:00|2527|2521|2527.4|2521.4|2527.4|2521.4|2526.4|2520.4|0
1588048200000|2020-04-28 04:30:00|2527.5|2521.5|2530.4|2524.4|2530.8|2524.8|2527.5|2521.5|2
1588048500000|2020-04-28 04:35:00|2530.5|2524.5|2529.5|2523.5|2530.9|2524.9|2529.5|2523.5|0
1588048800000|2020-04-28 04:40:00|2530|2524|2529.4|2523.4|2530|2524|2529.4|2523.4|3
1588049100000|2020-04-28 04:45:00|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2528.4|2522.4|0
1588049400000|2020-04-28 04:50:00|2529.9|2523.9|2528.4|2522.4|2530.1|2524.1|2528.4|2522.4|0
1588049700000|2020-04-28 04:55:00|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|0
1588050000000|2020-04-28 05:00:00|2528.9|2522.9|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|0
1588050300000|2020-04-28 05:05:00|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2526.4|2520.4|0
1588050600000|2020-04-28 05:10:00|2527.3|2521.3|2527.4|2521.4|2528.9|2522.9|2527.3|2521.3|0
1588050900000|2020-04-28 05:15:00|2527.8|2521.8|2528.4|2522.4|2528.4|2522.4|2527.8|2521.8|100
1588051200000|2020-04-28 05:20:00|2528.3|2522.3|2529.4|2523.4|2529.4|2523.4|2527.8|2521.8|10
1588051500000|2020-04-28 05:25:00|2529.8|2523.8|2529.4|2523.4|2530.4|2524.4|2529.4|2523.4|0
1588051800000|2020-04-28 05:30:00|2529.6|2523.6|2530.4|2524.4|2532.8|2526.8|2529.6|2523.6|0
1588052100000|2020-04-28 05:35:00|2531.3|2525.3|2535.5|2529.5|2536.5|2530.5|2531.1|2525.1|0
1588052400000|2020-04-28 05:40:00|2536|2530|2537.8|2531.8|2538.7|2532.7|2535.1|2529.1|4
1588052700000|2020-04-28 05:45:00|2538|2532|2537|2531|2538.5|2532.5|2536.5|2530.5|0
1588053000000|2020-04-28 05:50:00|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2535.5|2529.5|0
1588053300000|2020-04-28 05:55:00|2536.5|2530.5|2537.5|2531.5|2538.5|2532.5|2536.5|2530.5|0
1588053600000|2020-04-28 06:00:00|2537.1|2531.1|2531.1|2525.1|2537.1|2531.1|2531.1|2525.1|0
1588053900000|2020-04-28 06:05:00|2531.5|2525.5|2531.5|2525.5|2532|2526|2531.1|2525.1|1
1588054200000|2020-04-28 06:10:00|2531.1|2525.1|2532.1|2526.1|2532.5|2526.5|2529.5|2523.5|0
1588054500000|2020-04-28 06:15:00|2532.5|2526.5|2533|2527|2534.5|2528.5|2532.1|2526.1|1
1588054800000|2020-04-28 06:20:00|2532.5|2526.5|2534.1|2528.1|2534.1|2528.1|2532.1|2526.1|0
1588055100000|2020-04-28 06:25:00|2534|2528|2534.5|2528.5|2534.5|2528.5|2532.5|2526.5|0
1588055400000|2020-04-28 06:30:00|2535|2529|2536.1|2530.1|2536.5|2530.5|2534.5|2528.5|0
1588055700000|2020-04-28 06:35:00|2535.6|2529.6|2536.1|2530.1|2536.9|2530.9|2535.5|2529.5|0
1588056000000|2020-04-28 06:40:00|2536.5|2530.5|2535.5|2529.5|2536.5|2530.5|2534.5|2528.5|0
1588056300000|2020-04-28 06:45:00|2535.1|2529.1|2531.5|2525.5|2536.1|2530.1|2531.5|2525.5|0
1588056600000|2020-04-28 06:50:00|2531.9|2525.9|2530.1|2524.1|2531.9|2525.9|2529.5|2523.5|1
1588056900000|2020-04-28 06:55:00|2529.7|2523.7|2530|2524|2530.5|2524.5|2527.5|2521.5|10
1588057200000|2020-04-28 07:00:00|2530.1|2524.1|2525.5|2519.5|2531.9|2525.9|2525.5|2519.5|1
1588057500000|2020-04-28 07:05:00|2526.1|2520.1|2528.5|2522.5|2528.5|2522.5|2525.1|2519.1|3
1588057800000|2020-04-28 07:10:00|2529|2523|2530.5|2524.5|2531.1|2525.1|2528.5|2522.5|0
1588058100000|2020-04-28 07:15:00|2531|2525|2529.5|2523.5|2531.9|2525.9|2528.5|2522.5|1
1588058400000|2020-04-28 07:20:00|2529|2523|2529|2523|2530.5|2524.5|2528.5|2522.5|9
1588058700000|2020-04-28 07:25:00|2529.1|2523.1|2528.5|2522.5|2531.1|2525.1|2528.5|2522.5|0
1588059000000|2020-04-28 07:30:00|2529.1|2523.1|2529|2523|2531.1|2525.1|2528.4|2522.4|0
1588059300000|2020-04-28 07:35:00|2529.5|2523.5|2529.9|2523.9|2530.5|2524.5|2528.5|2522.5|0
1588059600000|2020-04-28 07:40:00|2530|2524|2528.5|2522.5|2531.5|2525.5|2528.5|2522.5|0
1588059900000|2020-04-28 07:45:00|2528.6|2522.6|2529|2523|2530.1|2524.1|2528.5|2522.5|0
1588060200000|2020-04-28 07:50:00|2529.1|2523.1|2529.4|2523.4|2530.5|2524.5|2528.5|2522.5|0
1588060500000|2020-04-28 07:55:00|2530.5|2524.5|2526.5|2520.5|2530.5|2524.5|2526.5|2520.5|4
1588060800000|2020-04-28 08:00:00|2527|2521|2524.9|2518.9|2527|2521|2523.5|2517.5|129
1588061100000|2020-04-28 08:05:00|2523.5|2517.5|2526.5|2520.5|2527.5|2521.5|2522.5|2516.5|0
1588061400000|2020-04-28 08:10:00|2527|2521|2527|2521|2527.5|2521.5|2526|2520|0
1588061700000|2020-04-28 08:15:00|2526.5|2520.5|2524.5|2518.5|2527|2521|2522.7|2516.7|3
1588062000000|2020-04-28 08:20:00|2523.5|2517.5|2527.5|2521.5|2527.5|2521.5|2523.5|2517.5|0
1588062300000|2020-04-28 08:25:00|2528.5|2522.5|2525.5|2519.5|2529.4|2523.4|2525.5|2519.5|1
1588062600000|2020-04-28 08:30:00|2525.9|2519.9|2528.4|2522.4|2528.5|2522.5|2525.5|2519.5|1
1588062900000|2020-04-28 08:35:00|2528.5|2522.5|2525.5|2519.5|2529.4|2523.4|2525|2519|1
1588063200000|2020-04-28 08:40:00|2526|2520|2529.6|2523.6|2530.5|2524.5|2525.5|2519.5|2
1588063500000|2020-04-28 08:45:00|2529.1|2523.1|2528.6|2522.6|2529.6|2523.6|2527.6|2521.6|0
1588063800000|2020-04-28 08:50:00|2528.4|2522.4|2530.1|2524.1|2530.6|2524.6|2528.1|2522.1|0
1588064100000|2020-04-28 08:55:00|2529.7|2523.7|2531.6|2525.6|2531.6|2525.6|2529.6|2523.6|387
1588064400000|2020-04-28 09:00:00|2531.7|2525.7|2534.1|2528.1|2535.6|2529.6|2531.6|2525.6|0
1588064700000|2020-04-28 09:05:00|2534.2|2528.2|2532.6|2526.6|2534.6|2528.6|2532.6|2526.6|0
1588065000000|2020-04-28 09:10:00|2534.1|2528.1|2535.6|2529.6|2535.6|2529.6|2534.1|2528.1|0
1588065300000|2020-04-28 09:15:00|2536.4|2530.4|2540.6|2534.6|2540.6|2534.6|2536.4|2530.4|3
1588065600000|2020-04-28 09:20:00|2541.6|2535.6|2543.6|2537.6|2543.6|2537.6|2540.2|2534.2|2
1588065900000|2020-04-28 09:25:00|2544.6|2538.6|2551.4|2545.4|2551.4|2545.4|2543.7|2537.7|81
1588066200000|2020-04-28 09:30:00|2552.2|2546.2|2549.6|2543.6|2553.6|2547.6|2546.6|2540.6|17
1588066500000|2020-04-28 09:35:00|2550|2544|2550.1|2544.1|2553|2547|2549.6|2543.6|356
1588066800000|2020-04-28 09:40:00|2550.2|2544.2|2557.6|2551.6|2558.6|2552.6|2550.2|2544.2|10
1588067100000|2020-04-28 09:45:00|2557.7|2551.7|2555|2549|2558.6|2552.6|2553.6|2547.6|23
1588067400000|2020-04-28 09:50:00|2554.6|2548.6|2551.6|2545.6|2557.6|2551.6|2550.6|2544.6|11
1588067700000|2020-04-28 09:55:00|2552.6|2546.6|2551.1|2545.1|2553.6|2547.6|2550.6|2544.6|3
1588068000000|2020-04-28 10:00:00|2550.6|2544.6|2553.6|2547.6|2555.6|2549.6|2549.6|2543.6|3
1588068300000|2020-04-28 10:05:00|2553.5|2547.5|2550.1|2544.1|2555.5|2549.5|2550.1|2544.1|0
1588068600000|2020-04-28 10:10:00|2550.2|2544.2|2551|2545|2552.6|2546.6|2548|2542|1
1588068900000|2020-04-28 10:15:00|2550.6|2544.6|2551.1|2545.1|2552.1|2546.1|2549.1|2543.1|0
1588069200000|2020-04-28 10:20:00|2551.6|2545.6|2552.1|2546.1|2554.1|2548.1|2551.1|2545.1|1
1588069500000|2020-04-28 10:25:00|2551.7|2545.7|2548.6|2542.6|2551.7|2545.7|2548.6|2542.6|0
1588069800000|2020-04-28 10:30:00|2549.6|2543.6|2550.6|2544.6|2550.6|2544.6|2547.6|2541.6|1
1588070100000|2020-04-28 10:35:00|2550.7|2544.7|2554.2|2548.2|2555.6|2549.6|2550.7|2544.7|3
1588070400000|2020-04-28 10:40:00|2554.6|2548.6|2552.1|2546.1|2555.6|2549.6|2550.1|2544.1|11
1588070700000|2020-04-28 10:45:00|2552.2|2546.2|2549.6|2543.6|2552.6|2546.6|2549.6|2543.6|1
1588071000000|2020-04-28 10:50:00|2548.5|2542.5|2548.6|2542.6|2549.6|2543.6|2548.1|2542.1|4
1588071300000|2020-04-28 10:55:00|2549.2|2543.2|2549.4|2543.4|2549.6|2543.6|2548.2|2542.2|743
1588071600000|2020-04-28 11:00:00|2548.5|2542.5|2547|2541|2548.5|2542.5|2544.5|2538.5|5
1588071900000|2020-04-28 11:05:00|2546.9|2540.9|2548.4|2542.4|2549.4|2543.4|2546.5|2540.5|0
1588072200000|2020-04-28 11:10:00|2549.3|2543.3|2553.3|2547.3|2553.3|2547.3|2549.3|2543.3|5
1588072500000|2020-04-28 11:15:00|2552.9|2546.9|2552.4|2546.4|2554.4|2548.4|2552.4|2546.4|1
1588072800000|2020-04-28 11:20:00|2551.9|2545.9|2552.6|2546.6|2554|2548|2551.4|2545.4|715
1588073100000|2020-04-28 11:25:00|2552.9|2546.9|2555.6|2549.6|2555.6|2549.6|2552.9|2546.9|18
1588073400000|2020-04-28 11:30:00|2554.6|2548.6|2552.6|2546.6|2555|2549|2551.3|2545.3|19
1588073700000|2020-04-28 11:35:00|2552.8|2546.8|2550.6|2544.6|2552.8|2546.8|2550.6|2544.6|2
1588074000000|2020-04-28 11:40:00|2550.5|2544.5|2544.1|2538.1|2551.1|2545.1|2544.1|2538.1|8
1588074300000|2020-04-28 11:45:00|2543.6|2537.6|2547.6|2541.6|2548.1|2542.1|2543.6|2537.6|149
1588074600000|2020-04-28 11:50:00|2548.4|2542.4|2550.2|2544.2|2550.7|2544.7|2548.4|2542.4|116
1588074900000|2020-04-28 11:55:00|2550.7|2544.7|2549.7|2543.7|2551.7|2545.7|2549|2543|58
1588075200000|2020-04-28 12:00:00|2549.2|2543.2|2558.8|2552.8|2558.9|2552.9|2549|2543|1435
1588075500000|2020-04-28 12:05:00|2558.9|2552.9|2564.3|2558.3|2564.3|2558.3|2557.8|2551.8|28
1588075800000|2020-04-28 12:10:00|2563.9|2557.9|2560.8|2554.8|2564.8|2558.8|2560.8|2554.8|38
1588076100000|2020-04-28 12:15:00|2560.3|2554.3|2561.8|2555.8|2561.8|2555.8|2558|2552|4
1588076400000|2020-04-28 12:20:00|2560.9|2554.9|2559.8|2553.8|2562.8|2556.8|2559.3|2553.3|8
1588076700000|2020-04-28 12:25:00|2560.3|2554.3|2559.9|2553.9|2563.4|2557.4|2559.8|2553.8|32
1588077000000|2020-04-28 12:30:00|2559.7|2553.7|2559.9|2553.9|2559.9|2553.9|2558|2552|5
1588077300000|2020-04-28 12:35:00|2559.8|2553.8|2562.8|2556.8|2562.8|2556.8|2558.9|2552.9|14
1588077600000|2020-04-28 12:40:00|2562.4|2556.4|2560.1|2554.1|2562.8|2556.8|2559.3|2553.3|51
1588080600000|2020-04-28 13:30:00|2556.3|2550.3|2542.8|2536.8|2556.3|2550.3|2538.6|2532.6|2178
1588080900000|2020-04-28 13:35:00|2543.2|2537.2|2547.5|2541.5|2549.6|2543.6|2539.7|2533.7|625
1588081200000|2020-04-28 13:40:00|2546.7|2540.7|2542.6|2536.6|2548|2542|2540.1|2534.1|496
1588081500000|2020-04-28 13:45:00|2542.5|2536.5|2541.2|2535.2|2545.5|2539.5|2540.6|2534.6|1330
1588081800000|2020-04-28 13:50:00|2541.7|2535.7|2548.5|2542.5|2550.6|2544.6|2538.8|2532.8|730
1588082100000|2020-04-28 13:55:00|2547.5|2541.5|2545.7|2539.7|2549.7|2543.7|2544.7|2538.7|271
1588082400000|2020-04-28 14:00:00|2544.7|2538.7|2547.1|2541.1|2547.7|2541.7|2542.7|2536.7|152
1588082700000|2020-04-28 14:05:00|2547.2|2541.2|2553.1|2547.1|2554.7|2548.7|2546.7|2540.7|20
1588083000000|2020-04-28 14:10:00|2552.7|2546.7|2548.8|2542.8|2552.7|2546.7|2546.7|2540.7|218
1588083300000|2020-04-28 14:15:00|2548.7|2542.7|2548.7|2542.7|2554.7|2548.7|2548.7|2542.7|14
1588083600000|2020-04-28 14:20:00|2547.7|2541.7|2543.7|2537.7|2547.7|2541.7|2542.6|2536.6|36
1588083900000|2020-04-28 14:25:00|2542.9|2536.9|2550.1|2544.1|2550.6|2544.6|2542.9|2536.9|332
1588084200000|2020-04-28 14:30:00|2549.7|2543.7|2545.1|2539.1|2551.7|2545.7|2544.6|2538.6|1133
1588084500000|2020-04-28 14:35:00|2545.5|2539.5|2543.5|2537.5|2546.5|2540.5|2542.5|2536.5|1470
1588084800000|2020-04-28 14:40:00|2543.4|2537.4|2541.5|2535.5|2548.5|2542.5|2541.4|2535.4|158
1588085100000|2020-04-28 14:45:00|2541.9|2535.9|2541.5|2535.5|2542.4|2536.4|2538.4|2532.4|117
1588085400000|2020-04-28 14:50:00|2541.6|2535.6|2546.4|2540.4|2548.4|2542.4|2541.6|2535.6|190
1588085700000|2020-04-28 14:55:00|2546.5|2540.5|2552.4|2546.4|2553.5|2547.5|2546.5|2540.5|572
1588086000000|2020-04-28 15:00:00|2552.5|2546.5|2554.5|2548.5|2557.5|2551.5|2552.5|2546.5|343
1588086300000|2020-04-28 15:05:00|2554|2548|2559.3|2553.3|2560.1|2554.1|2551.5|2545.5|2325
1588086600000|2020-04-28 15:10:00|2559.1|2553.1|2560.3|2554.3|2564.3|2558.3|2558.3|2552.3|762
1588086900000|2020-04-28 15:15:00|2560.1|2554.1|2554.3|2548.3|2561.3|2555.3|2553.8|2547.8|50
1588087200000|2020-04-28 15:20:00|2553.5|2547.5|2554.9|2548.9|2555.3|2549.3|2553.3|2547.3|27
1588087500000|2020-04-28 15:25:00|2554.4|2548.4|2555.6|2549.6|2559.6|2553.6|2554.3|2548.3|322
1588087800000|2020-04-28 15:30:00|2555.3|2549.3|2556.4|2550.4|2558.1|2552.1|2555.1|2549.1|41
1588088100000|2020-04-28 15:35:00|2556.8|2550.8|2557.2|2551.2|2559.2|2553.2|2556.2|2550.2|46
1588088400000|2020-04-28 15:40:00|2557|2551|2559.3|2553.3|2561.2|2555.2|2556.3|2550.3|173
1588088700000|2020-04-28 15:45:00|2558.8|2552.8|2557.3|2551.3|2559.3|2553.3|2557.3|2551.3|354
1588089000000|2020-04-28 15:50:00|2557.4|2551.4|2558.3|2552.3|2558.4|2552.4|2555.4|2549.4|265
1588089300000|2020-04-28 15:55:00|2558.2|2552.2|2561.2|2555.2|2562.8|2556.8|2557.4|2551.4|68
1588089600000|2020-04-28 16:00:00|2560.4|2554.4|2561.3|2555.3|2561.3|2555.3|2560.2|2554.2|24
1588089900000|2020-04-28 16:05:00|2561.4|2555.4|2564.3|2558.3|2564.4|2558.4|2560.9|2554.9|39
1588090200000|2020-04-28 16:10:00|2564.4|2558.4|2562.8|2556.8|2564.4|2558.4|2561.4|2555.4|61
1588090500000|2020-04-28 16:15:00|2563.2|2557.2|2564.4|2558.4|2565.2|2559.2|2561.4|2555.4|186
1588090800000|2020-04-28 16:20:00|2564.8|2558.8|2567.4|2561.4|2567.4|2561.4|2563.4|2557.4|170
1588091100000|2020-04-28 16:25:00|2568.4|2562.4|2565.3|2559.3|2569.4|2563.4|2564.4|2558.4|113
1588091400000|2020-04-28 16:30:00|2564.9|2558.9|2565.4|2559.4|2566.7|2560.7|2564.4|2558.4|1672
1588091700000|2020-04-28 16:35:00|2564.7|2558.7|2557.4|2551.4|2564.7|2558.7|2557.4|2551.4|176
1588092000000|2020-04-28 16:40:00|2556.7|2550.7|2552.4|2546.4|2556.7|2550.7|2551.6|2545.6|640
1588092300000|2020-04-28 16:45:00|2552.1|2546.1|2553.7|2547.7|2553.7|2547.7|2549.7|2543.7|387
1588092600000|2020-04-28 16:50:00|2554.4|2548.4|2556.6|2550.6|2558.7|2552.7|2553.6|2547.6|628
1588092900000|2020-04-28 16:55:00|2556.4|2550.4|2561.6|2555.6|2561.6|2555.6|2556.2|2550.2|673
1588093200000|2020-04-28 17:00:00|2561.2|2555.2|2563.1|2557.1|2563.4|2557.4|2561.2|2555.2|22
1588093500000|2020-04-28 17:05:00|2562.7|2556.7|2563.6|2557.6|2564.6|2558.6|2562.6|2556.6|196
1588093800000|2020-04-28 17:10:00|2563.2|2557.2|2564.8|2558.8|2564.8|2558.8|2560.7|2554.7|1197
1588094100000|2020-04-28 17:15:00|2564.7|2558.7|2563.8|2557.8|2564.9|2558.9|2562.3|2556.3|61
1588094400000|2020-04-28 17:20:00|2563.4|2557.4|2564.8|2558.8|2565.7|2559.7|2559.9|2553.9|40
1588094700000|2020-04-28 17:25:00|2564.9|2558.9|2564.8|2558.8|2566.8|2560.8|2564.5|2558.5|102
1588095000000|2020-04-28 17:30:00|2564.5|2558.5|2564.5|2558.5|2565.8|2559.8|2563.7|2557.7|11
1588095300000|2020-04-28 17:35:00|2564.8|2558.8|2569.5|2563.5|2570.5|2564.5|2564.5|2558.5|2325
1588095600000|2020-04-28 17:40:00|2569.1|2563.1|2569|2563|2570|2564|2567.1|2561.1|125
1588095900000|2020-04-28 17:45:00|2568.5|2562.5|2568.1|2562.1|2570.1|2564.1|2567.1|2561.1|110
1588096200000|2020-04-28 17:50:00|2568.2|2562.2|2565|2559|2570|2564|2565|2559|53
1588096500000|2020-04-28 17:55:00|2564|2558|2563|2557|2564|2558|2562|2556|110
1588096800000|2020-04-28 18:00:00|2563.5|2557.5|2561.1|2555.1|2565.5|2559.5|2561|2555|38
1588097100000|2020-04-28 18:05:00|2561|2555|2563|2557|2564|2558|2558|2552|506
1588097400000|2020-04-28 18:10:00|2563.5|2557.5|2568.6|2562.6|2571.9|2565.9|2563.5|2557.5|1219
1588097700000|2020-04-28 18:15:00|2568.1|2562.1|2568.5|2562.5|2570.2|2564.2|2566.1|2560.1|1326
1588118400000|2020-04-29 00:00:00|2566.8|2560.8|2578.3|2572.3|2579.3|2573.3|2566.8|2560.8|1252
1588118700000|2020-04-29 00:05:00|2578.4|2572.4|2571.8|2565.8|2578.8|2572.8|2570.8|2564.8|463
1588119000000|2020-04-29 00:10:00|2570.8|2564.8|2570|2564|2573.5|2567.5|2570|2564|389
1588119300000|2020-04-29 00:15:00|2569.9|2563.9|2570.5|2564.5|2570.5|2564.5|2566.5|2560.5|0
1588119600000|2020-04-29 00:20:00|2570.9|2564.9|2570.5|2564.5|2571.5|2565.5|2570.2|2564.2|12
1588119900000|2020-04-29 00:25:00|2569.7|2563.7|2569.5|2563.5|2569.7|2563.7|2569.5|2563.5|0
1588120200000|2020-04-29 00:30:00|2570.5|2564.5|2571.5|2565.5|2572.5|2566.5|2569.3|2563.3|604
1588120500000|2020-04-29 00:35:00|2571|2565|2570|2564|2571.5|2565.5|2569.8|2563.8|1127
1588120800000|2020-04-29 00:40:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|42
1588121100000|2020-04-29 00:45:00|2569.7|2563.7|2568.5|2562.5|2569.7|2563.7|2568.5|2562.5|2
1588121700000|2020-04-29 00:55:00|2567.5|2561.5|2561.9|2555.9|2570.5|2564.5|2561.9|2555.9|2
1588122000000|2020-04-29 01:00:00|2562.2|2556.2|2561.4|2555.4|2564.1|2558.1|2559.6|2553.6|16
1588122300000|2020-04-29 01:05:00|2561.6|2555.6|2562.6|2556.6|2564.6|2558.6|2560.6|2554.6|2
1588122600000|2020-04-29 01:10:00|2563.4|2557.4|2572.8|2566.8|2572.8|2566.8|2561.6|2555.6|84
1588122900000|2020-04-29 01:15:00|2571.9|2565.9|2572.8|2566.8|2574.7|2568.7|2571.8|2565.8|7
1588123200000|2020-04-29 01:20:00|2573.4|2567.4|2574.8|2568.8|2576.8|2570.8|2572.9|2566.9|9
1588123500000|2020-04-29 01:25:00|2574.4|2568.4|2572.8|2566.8|2574.8|2568.8|2572.8|2566.8|0
1588123800000|2020-04-29 01:30:00|2571.9|2565.9|2573.4|2567.4|2574.8|2568.8|2571.8|2565.8|0
1588124100000|2020-04-29 01:35:00|2573.3|2567.3|2575.8|2569.8|2575.9|2569.9|2572.9|2566.9|0
1588124400000|2020-04-29 01:40:00|2575.9|2569.9|2580.8|2574.8|2580.8|2574.8|2575.8|2569.8|0
1588124700000|2020-04-29 01:45:00|2581.2|2575.2|2581.8|2575.8|2583.8|2577.8|2581.2|2575.2|4
1588125000000|2020-04-29 01:50:00|2582.8|2576.8|2581.3|2575.3|2582.8|2576.8|2579.9|2573.9|0
1588125300000|2020-04-29 01:55:00|2580.8|2574.8|2578.4|2572.4|2581.3|2575.3|2578.3|2572.3|0
1588125600000|2020-04-29 02:00:00|2577.7|2571.7|2577.8|2571.8|2577.8|2571.8|2575.8|2569.8|2
1588125900000|2020-04-29 02:05:00|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|0
1588126200000|2020-04-29 02:10:00|2579.8|2573.8|2578.8|2572.8|2579.8|2573.8|2577.8|2571.8|0
1588126500000|2020-04-29 02:15:00|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2576.8|2570.8|0
1588126800000|2020-04-29 02:20:00|2578.6|2572.6|2578.8|2572.8|2578.8|2572.8|2577|2571|2
1588127100000|2020-04-29 02:25:00|2578.7|2572.7|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|0
1588127400000|2020-04-29 02:30:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2578.8|2572.8|0
1588127700000|2020-04-29 02:35:00|2579.1|2573.1|2576.2|2570.2|2580|2574|2575.8|2569.8|0
1588128000000|2020-04-29 02:40:00|2575.8|2569.8|2576.3|2570.3|2577.8|2571.8|2575.8|2569.8|0
1588128300000|2020-04-29 02:45:00|2576.7|2570.7|2574.8|2568.8|2576.7|2570.7|2574.3|2568.3|1
1588128600000|2020-04-29 02:50:00|2575.3|2569.3|2572.8|2566.8|2575.8|2569.8|2572.8|2566.8|1
1588128900000|2020-04-29 02:55:00|2574.8|2568.8|2573.4|2567.4|2574.8|2568.8|2573.4|2567.4|2
1588129200000|2020-04-29 03:00:00|2572.9|2566.9|2574.9|2568.9|2574.9|2568.9|2572.9|2566.9|0
1588129500000|2020-04-29 03:05:00|2574.4|2568.4|2573.5|2567.5|2574.9|2568.9|2573.5|2567.5|1
1588129800000|2020-04-29 03:10:00|2573.9|2567.9|2574|2568|2574|2568|2573|2567|0
1588130100000|2020-04-29 03:15:00|2573.5|2567.5|2573.9|2567.9|2574|2568|2573.5|2567.5|0
1588130400000|2020-04-29 03:20:00|2573.1|2567.1|2574.2|2568.2|2574.9|2568.9|2573|2567|0
1588130700000|2020-04-29 03:25:00|2573.9|2567.9|2573.9|2567.9|2574.9|2568.9|2573.5|2567.5|4
1588131000000|2020-04-29 03:30:00|2573.5|2567.5|2574.9|2568.9|2574.9|2568.9|2573.5|2567.5|1
1588131300000|2020-04-29 03:35:00|2574.1|2568.1|2573.5|2567.5|2574.1|2568.1|2573|2567|0
1588131600000|2020-04-29 03:40:00|2573.9|2567.9|2573.5|2567.5|2574|2568|2573.5|2567.5|0
1588131900000|2020-04-29 03:45:00|2573.9|2567.9|2574.9|2568.9|2574.9|2568.9|2573.9|2567.9|0
1588132200000|2020-04-29 03:50:00|2574.5|2568.5|2574.4|2568.4|2575.3|2569.3|2573.9|2567.9|0
1588132500000|2020-04-29 03:55:00|2574.5|2568.5|2574.9|2568.9|2575.8|2569.8|2574.5|2568.5|0
1588132800000|2020-04-29 04:00:00|2575.3|2569.3|2575.8|2569.8|2575.8|2569.8|2574.9|2568.9|0
1588133100000|2020-04-29 04:05:00|2574.9|2568.9|2575.4|2569.4|2575.4|2569.4|2574.5|2568.5|5
1588133700000|2020-04-29 04:15:00|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|0
1588134000000|2020-04-29 04:20:00|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|0
1588134300000|2020-04-29 04:25:00|2575|2569|2574.9|2568.9|2575.8|2569.8|2574.9|2568.9|0
1588134600000|2020-04-29 04:30:00|2574.5|2568.5|2567.8|2561.8|2574.5|2568.5|2567.8|2561.8|12
1588134900000|2020-04-29 04:35:00|2567.9|2561.9|2567.9|2561.9|2568.9|2562.9|2567.9|2561.9|0
1588135200000|2020-04-29 04:40:00|2567.8|2561.8|2569.8|2563.8|2569.9|2563.9|2566.9|2560.9|0
1588135500000|2020-04-29 04:45:00|2569.7|2563.7|2571.4|2565.4|2571.4|2565.4|2569.3|2563.3|1
1588135800000|2020-04-29 04:50:00|2571|2565|2572.3|2566.3|2572.3|2566.3|2570.4|2564.4|0
1588136100000|2020-04-29 04:55:00|2572.8|2566.8|2573.4|2567.4|2574.4|2568.4|2572.3|2566.3|3
1588136400000|2020-04-29 05:00:00|2573.5|2567.5|2573.3|2567.3|2574.9|2568.9|2572.9|2566.9|0
1588136700000|2020-04-29 05:05:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|0
1588137000000|2020-04-29 05:10:00|2573.4|2567.4|2574.5|2568.5|2574.9|2568.9|2573.4|2567.4|0
1588137300000|2020-04-29 05:15:00|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1588137600000|2020-04-29 05:20:00|2574.5|2568.5|2574.9|2568.9|2574.9|2568.9|2574.3|2568.3|0
1588137900000|2020-04-29 05:25:00|2575.3|2569.3|2574.4|2568.4|2575.4|2569.4|2574.3|2568.3|0
1588138200000|2020-04-29 05:30:00|2573.9|2567.9|2572.3|2566.3|2573.9|2567.9|2570.4|2564.4|0
1588138500000|2020-04-29 05:35:00|2572.4|2566.4|2573.3|2567.3|2574.3|2568.3|2572.4|2566.4|0
1588138800000|2020-04-29 05:40:00|2573.4|2567.4|2574.3|2568.3|2574.9|2568.9|2573.4|2567.4|0
1588139100000|2020-04-29 05:45:00|2574.9|2568.9|2575.3|2569.3|2575.9|2569.9|2574.3|2568.3|3
1588139400000|2020-04-29 05:50:00|2574.9|2568.9|2575.9|2569.9|2575.9|2569.9|2573.9|2567.9|0
1588139700000|2020-04-29 05:55:00|2574.9|2568.9|2574.9|2568.9|2575.3|2569.3|2574.9|2568.9|0
1588140000000|2020-04-29 06:00:00|2574.4|2568.4|2571.9|2565.9|2574.9|2568.9|2571.6|2565.6|0
1588140300000|2020-04-29 06:05:00|2571.4|2565.4|2571.9|2565.9|2572.8|2566.8|2571.4|2565.4|0
1588140600000|2020-04-29 06:10:00|2572.3|2566.3|2570.3|2564.3|2572.3|2566.3|2567.9|2561.9|15
1588140900000|2020-04-29 06:15:00|2570.8|2564.8|2570|2564|2571.6|2565.6|2567.4|2561.4|12
1588141200000|2020-04-29 06:20:00|2570.6|2564.6|2567.5|2561.5|2570.6|2564.6|2567.3|2561.3|2
1588141500000|2020-04-29 06:25:00|2568|2562|2570|2564|2570|2564|2567.6|2561.6|5
1588141800000|2020-04-29 06:30:00|2569.6|2563.6|2571.5|2565.5|2572|2566|2568|2562|5
1588142100000|2020-04-29 06:35:00|2571.6|2565.6|2569.6|2563.6|2571.6|2565.6|2569.6|2563.6|0
1588142400000|2020-04-29 06:40:00|2569.5|2563.5|2569.3|2563.3|2570|2564|2568.6|2562.6|0
1588142700000|2020-04-29 06:45:00|2569|2563|2568.6|2562.6|2570|2564|2568.6|2562.6|0
1588143000000|2020-04-29 06:50:00|2568.5|2562.5|2567.6|2561.6|2568.6|2562.6|2567|2561|0
1588143300000|2020-04-29 06:55:00|2568|2562|2566.6|2560.6|2568|2562|2565|2559|9
1588143600000|2020-04-29 07:00:00|2566.5|2560.5|2570|2564|2571|2565|2564|2558|2
1588143900000|2020-04-29 07:05:00|2571|2565|2571|2565|2572|2566|2570|2564|2
1588144200000|2020-04-29 07:10:00|2572|2566|2575|2569|2576|2570|2571.6|2565.6|6
1588144500000|2020-04-29 07:15:00|2574.7|2568.7|2570|2564|2575.5|2569.5|2569|2563|0
1588144800000|2020-04-29 07:20:00|2569.6|2563.6|2570.4|2564.4|2572.5|2566.5|2569|2563|0
1588145100000|2020-04-29 07:25:00|2569.6|2563.6|2572|2566|2572|2566|2569|2563|0
1588145400000|2020-04-29 07:30:00|2571.5|2565.5|2568|2562|2571.5|2565.5|2568|2562|0
1588145700000|2020-04-29 07:35:00|2567.9|2561.9|2571|2565|2572|2566|2567.9|2561.9|2
1588146000000|2020-04-29 07:40:00|2570.9|2564.9|2572.4|2566.4|2574|2568|2570.9|2564.9|0
1588146300000|2020-04-29 07:45:00|2572|2566|2572|2566|2574|2568|2571.4|2565.4|0
1588146600000|2020-04-29 07:50:00|2572.4|2566.4|2570.4|2564.4|2573|2567|2569.9|2563.9|5
1588146900000|2020-04-29 07:55:00|2570|2564|2570.4|2564.4|2571.4|2565.4|2568.9|2562.9|0
1588147200000|2020-04-29 08:00:00|2570|2564|2570.4|2564.4|2571.4|2565.4|2568.9|2562.9|1
1588147500000|2020-04-29 08:05:00|2570.9|2564.9|2568.9|2562.9|2570.9|2564.9|2568.9|2562.9|1
1588147800000|2020-04-29 08:10:00|2568.8|2562.8|2569.4|2563.4|2570.4|2564.4|2567.9|2561.9|52
1588148100000|2020-04-29 08:15:00|2569.5|2563.5|2574|2568|2576|2570|2569.4|2563.4|2
1588148400000|2020-04-29 08:20:00|2574.5|2568.5|2572|2566|2576|2570|2572|2566|0
1588148700000|2020-04-29 08:25:00|2571.6|2565.6|2574|2568|2574.5|2568.5|2571.5|2565.5|1
1588149000000|2020-04-29 08:30:00|2573.9|2567.9|2576.5|2570.5|2578|2572|2573.9|2567.9|0
1588149300000|2020-04-29 08:35:00|2576|2570|2575.5|2569.5|2576.4|2570.4|2574|2568|0
1588149600000|2020-04-29 08:40:00|2575.6|2569.6|2577|2571|2577|2571|2575.4|2569.4|0
1588149900000|2020-04-29 08:45:00|2576.5|2570.5|2579|2573|2579|2573|2576|2570|0
1588150200000|2020-04-29 08:50:00|2578.5|2572.5|2579|2573|2580.1|2574.1|2576|2570|14
1588150500000|2020-04-29 08:55:00|2578.5|2572.5|2581.9|2575.9|2581.9|2575.9|2578.5|2572.5|6
1588150800000|2020-04-29 09:00:00|2581.5|2575.5|2581|2575|2581.9|2575.9|2581|2575|2
1588151100000|2020-04-29 09:05:00|2581.4|2575.4|2579|2573|2581.4|2575.4|2578|2572|0
1588151400000|2020-04-29 09:10:00|2577.7|2571.7|2575.5|2569.5|2579|2573|2574|2568|2
1588151700000|2020-04-29 09:15:00|2575.4|2569.4|2577.5|2571.5|2578|2572|2574.4|2568.4|0
1588152000000|2020-04-29 09:20:00|2577|2571|2579|2573|2580|2574|2576|2570|0
1588152300000|2020-04-29 09:25:00|2578.3|2572.3|2579.5|2573.5|2580.9|2574.9|2577.5|2571.5|0
1588152600000|2020-04-29 09:30:00|2579|2573|2577|2571|2580|2574|2577|2571|0
1588152900000|2020-04-29 09:35:00|2576|2570|2576.1|2570.1|2577.6|2571.6|2576|2570|37
1588153200000|2020-04-29 09:40:00|2575.9|2569.9|2573.1|2567.1|2575.9|2569.9|2572.9|2566.9|48
1588153500000|2020-04-29 09:45:00|2574.1|2568.1|2576.1|2570.1|2577.1|2571.1|2574.1|2568.1|99
1588153800000|2020-04-29 09:50:00|2575.6|2569.6|2573.1|2567.1|2576.1|2570.1|2573.1|2567.1|0
1588154100000|2020-04-29 09:55:00|2574.1|2568.1|2575.6|2569.6|2575.6|2569.6|2572.1|2566.1|0
1588154400000|2020-04-29 10:00:00|2575.1|2569.1|2574.1|2568.1|2575.6|2569.6|2574.1|2568.1|0
1588154700000|2020-04-29 10:05:00|2574.6|2568.6|2576.1|2570.1|2576.1|2570.1|2574.1|2568.1|0
1588155000000|2020-04-29 10:10:00|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|0
1588155300000|2020-04-29 10:15:00|2575.2|2569.2|2576.1|2570.1|2576.1|2570.1|2575.1|2569.1|0
1588155600000|2020-04-29 10:20:00|2575.1|2569.1|2575.1|2569.1|2576.1|2570.1|2575.1|2569.1|0
1588155900000|2020-04-29 10:25:00|2574.5|2568.5|2574.5|2568.5|2575.6|2569.6|2574.1|2568.1|24
1588156200000|2020-04-29 10:30:00|2574|2568|2575|2569|2575.5|2569.5|2574|2568|2
1588156500000|2020-04-29 10:35:00|2575.5|2569.5|2576.1|2570.1|2576.1|2570.1|2575|2569|0
1588156800000|2020-04-29 10:40:00|2577.1|2571.1|2576.1|2570.1|2577.5|2571.5|2575.1|2569.1|58
1588157100000|2020-04-29 10:45:00|2576|2570|2575.1|2569.1|2576.1|2570.1|2575.1|2569.1|4
1588157400000|2020-04-29 10:50:00|2574.6|2568.6|2577.1|2571.1|2577.1|2571.1|2573.6|2567.6|7
1588157700000|2020-04-29 10:55:00|2578.1|2572.1|2579|2573|2579|2573|2578|2572|2
1588158000000|2020-04-29 11:00:00|2579.1|2573.1|2579.1|2573.1|2581|2575|2577.1|2571.1|9
1588158300000|2020-04-29 11:05:00|2579.2|2573.2|2579.6|2573.6|2581.1|2575.1|2578.1|2572.1|12
1588158600000|2020-04-29 11:10:00|2580.1|2574.1|2582|2576|2582|2576|2579.1|2573.1|4
1588158900000|2020-04-29 11:15:00|2581.9|2575.9|2582.2|2576.2|2583.1|2577.1|2580.1|2574.1|36
1588159200000|2020-04-29 11:20:00|2582.7|2576.7|2578.2|2572.2|2583.1|2577.1|2578.1|2572.1|3
1588159500000|2020-04-29 11:25:00|2579.1|2573.1|2581.1|2575.1|2581.1|2575.1|2578.1|2572.1|0
1588159800000|2020-04-29 11:30:00|2581|2575|2578.1|2572.1|2581.1|2575.1|2578.1|2572.1|5
1588160100000|2020-04-29 11:35:00|2578.5|2572.5|2578.1|2572.1|2579.5|2573.5|2578.1|2572.1|0
1588160400000|2020-04-29 11:40:00|2579|2573|2578.1|2572.1|2580.1|2574.1|2578.1|2572.1|2
1588160700000|2020-04-29 11:45:00|2578|2572|2574.1|2568.1|2578.6|2572.6|2574.1|2568.1|0
1588161000000|2020-04-29 11:50:00|2574.2|2568.2|2576.6|2570.6|2578.1|2572.1|2574.1|2568.1|108
1588161300000|2020-04-29 11:55:00|2576.1|2570.1|2574.1|2568.1|2576.1|2570.1|2573.6|2567.6|11
1588161600000|2020-04-29 12:00:00|2574.6|2568.6|2575.1|2569.1|2576.1|2570.1|2574.1|2568.1|0
1588161900000|2020-04-29 12:05:00|2574.1|2568.1|2573.1|2567.1|2574.6|2568.6|2572.1|2566.1|2
1588162200000|2020-04-29 12:10:00|2572.7|2566.7|2575.1|2569.1|2576.1|2570.1|2572.2|2566.2|1
1588162500000|2020-04-29 12:15:00|2574.2|2568.2|2579|2573|2579.9|2573.9|2574.1|2568.1|211
1588162800000|2020-04-29 12:20:00|2579.1|2573.1|2579.9|2573.9|2580.9|2574.9|2578.9|2572.9|46
1588163100000|2020-04-29 12:25:00|2580.4|2574.4|2579.9|2573.9|2580.9|2574.9|2578.9|2572.9|0
1588163400000|2020-04-29 12:30:00|2580.5|2574.5|2590.3|2584.3|2590.9|2584.9|2580.5|2574.5|50
1588163700000|2020-04-29 12:35:00|2590.9|2584.9|2596.4|2590.4|2598.9|2592.9|2590.4|2584.4|47
1588164000000|2020-04-29 12:40:00|2596.3|2590.3|2596.8|2590.8|2601.9|2595.9|2595.8|2589.8|9
1588167000000|2020-04-29 13:30:00|2597.3|2591.3|2612.9|2606.9|2618.1|2612.1|2596.9|2590.9|5898
1588167300000|2020-04-29 13:35:00|2613.9|2607.9|2605|2599|2614.9|2608.9|2602.5|2596.5|66
1588167600000|2020-04-29 13:40:00|2604.9|2598.9|2602.9|2596.9|2604.9|2598.9|2597|2591|585
1588167900000|2020-04-29 13:45:00|2602.4|2596.4|2606.1|2600.1|2610|2604|2602.4|2596.4|140
1588168200000|2020-04-29 13:50:00|2606.5|2600.5|2612.6|2606.6|2613|2607|2606.5|2600.5|906
1588168500000|2020-04-29 13:55:00|2612.5|2606.5|2616.3|2610.3|2621.6|2615.6|2611.5|2605.5|235
1588168800000|2020-04-29 14:00:00|2618.3|2612.3|2612.3|2606.3|2620.3|2614.3|2611.3|2605.3|6
1588169100000|2020-04-29 14:05:00|2612.5|2606.5|2607.2|2601.2|2612.5|2606.5|2606.2|2600.2|542
1588169400000|2020-04-29 14:10:00|2607.1|2601.1|2604|2598|2608|2602|2603.1|2597.1|99
1588169700000|2020-04-29 14:15:00|2603.1|2597.1|2609.1|2603.1|2610.1|2604.1|2602.1|2596.1|45
1588170000000|2020-04-29 14:20:00|2608.1|2602.1|2606.1|2600.1|2608.1|2602.1|2605.1|2599.1|224
1588170300000|2020-04-29 14:25:00|2606.2|2600.2|2605.7|2599.7|2606.5|2600.5|2603.4|2597.4|933
1588170600000|2020-04-29 14:30:00|2605.4|2599.4|2601|2595|2606.4|2600.4|2599.4|2593.4|2
1588170900000|2020-04-29 14:35:00|2600.2|2594.2|2604.2|2598.2|2605.2|2599.2|2599.7|2593.7|18
1588171200000|2020-04-29 14:40:00|2604.4|2598.4|2603.2|2597.2|2606.4|2600.4|2600.4|2594.4|53
1588171500000|2020-04-29 14:45:00|2603.7|2597.7|2602.4|2596.4|2605.4|2599.4|2601.4|2595.4|35
1588171800000|2020-04-29 14:50:00|2602.7|2596.7|2603.4|2597.4|2603.5|2597.5|2601.4|2595.4|99
1588172100000|2020-04-29 14:55:00|2604.4|2598.4|2603.9|2597.9|2605.4|2599.4|2603.4|2597.4|37
1588172400000|2020-04-29 15:00:00|2603.4|2597.4|2604.3|2598.3|2605.4|2599.4|2601.4|2595.4|25
1588172700000|2020-04-29 15:05:00|2604.1|2598.1|2609.1|2603.1|2610.6|2604.6|2603.3|2597.3|1808
1588173000000|2020-04-29 15:10:00|2610|2604|2607.1|2601.1|2610.6|2604.6|2607.1|2601.1|61
1588173300000|2020-04-29 15:15:00|2608.1|2602.1|2607.1|2601.1|2608.1|2602.1|2605.1|2599.1|9
1588173600000|2020-04-29 15:20:00|2606.4|2600.4|2611.5|2605.5|2612|2606|2606.1|2600.1|138
1588173900000|2020-04-29 15:25:00|2611.6|2605.6|2611.1|2605.1|2612.1|2606.1|2610.1|2604.1|30
1588174200000|2020-04-29 15:30:00|2611.5|2605.5|2610|2604|2611.5|2605.5|2609|2603|394
1588174500000|2020-04-29 15:35:00|2609.9|2603.9|2607|2601|2610|2604|2606.9|2600.9|518
1588174800000|2020-04-29 15:40:00|2608|2602|2606|2600|2609.2|2603.2|2605.2|2599.2|19
1588175100000|2020-04-29 15:45:00|2605.5|2599.5|2609.9|2603.9|2609.9|2603.9|2605.2|2599.2|141
1588175400000|2020-04-29 15:50:00|2609.8|2603.8|2608.9|2602.9|2609.9|2603.9|2607.9|2601.9|4
1588175700000|2020-04-29 15:55:00|2608.2|2602.2|2606.9|2600.9|2609|2603|2606.9|2600.9|7
1588176000000|2020-04-29 16:00:00|2606.8|2600.8|2606.9|2600.9|2607.8|2601.8|2605.9|2599.9|9
1588176300000|2020-04-29 16:05:00|2606.8|2600.8|2603.9|2597.9|2606.9|2600.9|2603.9|2597.9|6
1588176600000|2020-04-29 16:10:00|2603.2|2597.2|2604.9|2598.9|2605.1|2599.1|2603.1|2597.1|138
1588176900000|2020-04-29 16:15:00|2604.1|2598.1|2605.8|2599.8|2605.9|2599.9|2603.8|2597.8|20
1588177200000|2020-04-29 16:20:00|2605.1|2599.1|2606.9|2600.9|2608.8|2602.8|2603.9|2597.9|10
1588177500000|2020-04-29 16:25:00|2607.4|2601.4|2605.9|2599.9|2607.8|2601.8|2605.1|2599.1|9
1588177800000|2020-04-29 16:30:00|2606.8|2600.8|2606.4|2600.4|2606.9|2600.9|2605.3|2599.3|188
1588178100000|2020-04-29 16:35:00|2606.1|2600.1|2610.3|2604.3|2612|2606|2605.9|2599.9|13
1588178400000|2020-04-29 16:40:00|2610|2604|2610|2604|2612.3|2606.3|2609.1|2603.1|29
1588178700000|2020-04-29 16:45:00|2609.6|2603.6|2611|2605|2612.1|2606.1|2609.6|2603.6|9
1588179000000|2020-04-29 16:50:00|2612|2606|2615.3|2609.3|2616.8|2610.8|2611.1|2605.1|64
1588179300000|2020-04-29 16:55:00|2615|2609|2611|2605|2616|2610|2611|2605|121
1588179600000|2020-04-29 17:00:00|2612|2606|2615|2609|2615.1|2609.1|2611|2605|6
1588179900000|2020-04-29 17:05:00|2614.2|2608.2|2614|2608|2616|2610|2613.6|2607.6|14
1588180200000|2020-04-29 17:10:00|2615|2609|2615|2609|2615|2609|2612.1|2606.1|119
1588180500000|2020-04-29 17:15:00|2615.4|2609.4|2614.1|2608.1|2615.4|2609.4|2612|2606|77
1588180800000|2020-04-29 17:20:00|2614|2608|2611.1|2605.1|2615.2|2609.2|2611.1|2605.1|110
1588181100000|2020-04-29 17:25:00|2611.2|2605.2|2610.1|2604.1|2612.2|2606.2|2610.1|2604.1|3
1588181400000|2020-04-29 17:30:00|2610.2|2604.2|2607.7|2601.7|2610.2|2604.2|2606.3|2600.3|38
1588181700000|2020-04-29 17:35:00|2607.2|2601.2|2613.1|2607.1|2613.1|2607.1|2607.2|2601.2|96
1588182000000|2020-04-29 17:40:00|2614|2608|2612.6|2606.6|2615|2609|2612.1|2606.1|67
1588182300000|2020-04-29 17:45:00|2613.1|2607.1|2614.2|2608.2|2614.2|2608.2|2611.2|2605.2|81
1588182600000|2020-04-29 17:50:00|2613.3|2607.3|2610.2|2604.2|2614.2|2608.2|2610.2|2604.2|3
1588182900000|2020-04-29 17:55:00|2610.8|2604.8|2608.1|2602.1|2611.2|2605.2|2608.1|2602.1|9
1588183200000|2020-04-29 18:00:00|2608.2|2602.2|2612.2|2606.2|2612.6|2606.6|2607.3|2601.3|42
1588183500000|2020-04-29 18:05:00|2612.1|2606.1|2610.5|2604.5|2613.2|2607.2|2610.2|2604.2|231
1588183800000|2020-04-29 18:10:00|2609.5|2603.5|2614.8|2608.8|2614.8|2608.8|2603.7|2597.7|236
1588184100000|2020-04-29 18:15:00|2615.6|2609.6|2616.2|2610.2|2618.1|2612.1|2613.6|2607.6|97
1588204800000|2020-04-30 00:00:00|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2612.2|2606.2|635
1588205100000|2020-04-30 00:05:00|2615.1|2609.1|2617.8|2611.8|2617.8|2611.8|2613.8|2607.8|774
1588205400000|2020-04-30 00:10:00|2617.3|2611.3|2617.3|2611.3|2620.3|2614.3|2617.2|2611.2|78
1588205700000|2020-04-30 00:15:00|2617.2|2611.2|2613.5|2607.5|2617.3|2611.3|2613.5|2607.5|60
1588206000000|2020-04-30 00:20:00|2613.8|2607.8|2613.3|2607.3|2614.8|2608.8|2612.8|2606.8|58
1588206300000|2020-04-30 00:25:00|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2612.8|2606.8|0
1588206600000|2020-04-30 00:30:00|2614.5|2608.5|2615.3|2609.3|2615.8|2609.8|2613.8|2607.8|0
1588206900000|2020-04-30 00:35:00|2615.7|2609.7|2617.8|2611.8|2617.8|2611.8|2615.7|2609.7|0
1588207200000|2020-04-30 00:40:00|2617.3|2611.3|2615.7|2609.7|2617.8|2611.8|2614.9|2608.9|15
1588207500000|2020-04-30 00:45:00|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.9|2608.9|4
1588207800000|2020-04-30 00:50:00|2616.4|2610.4|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|0
1588208100000|2020-04-30 00:55:00|2615.4|2609.4|2616.4|2610.4|2616.4|2610.4|2611.9|2605.9|0
1588208400000|2020-04-30 01:00:00|2616.9|2610.9|2614.4|2608.4|2616.9|2610.9|2612.9|2606.9|0
1588208700000|2020-04-30 01:05:00|2614.5|2608.5|2616.4|2610.4|2617.9|2611.9|2614.5|2608.5|0
1588209000000|2020-04-30 01:10:00|2616.7|2610.7|2618.9|2612.9|2619.9|2613.9|2615.9|2609.9|0
1588209300000|2020-04-30 01:15:00|2619.9|2613.9|2618.4|2612.4|2621.4|2615.4|2618.4|2612.4|0
1588209600000|2020-04-30 01:20:00|2618.8|2612.8|2618.8|2612.8|2621|2615|2617.3|2611.3|124
1588209900000|2020-04-30 01:25:00|2618.3|2612.3|2616.8|2610.8|2618.8|2612.8|2614.8|2608.8|41
1588210200000|2020-04-30 01:30:00|2617.1|2611.1|2617.6|2611.6|2617.8|2611.8|2616.8|2610.8|1
1588210500000|2020-04-30 01:35:00|2618.1|2612.1|2620.7|2614.7|2620.7|2614.7|2617.6|2611.6|25
1588210800000|2020-04-30 01:40:00|2620.3|2614.3|2621.2|2615.2|2621.2|2615.2|2619.7|2613.7|0
1588211100000|2020-04-30 01:45:00|2620.7|2614.7|2620.7|2614.7|2621.3|2615.3|2620.5|2614.5|86
1588211400000|2020-04-30 01:50:00|2621.7|2615.7|2622.7|2616.7|2622.7|2616.7|2620.7|2614.7|0
1588211700000|2020-04-30 01:55:00|2622.2|2616.2|2625.9|2619.9|2627.2|2621.2|2621.7|2615.7|3
1588212000000|2020-04-30 02:00:00|2626.3|2620.3|2628.7|2622.7|2628.7|2622.7|2624.7|2618.7|0
1588212300000|2020-04-30 02:05:00|2628.2|2622.2|2627.7|2621.7|2628.7|2622.7|2627.7|2621.7|0
1588212600000|2020-04-30 02:10:00|2628.7|2622.7|2625.2|2619.2|2628.7|2622.7|2623.7|2617.7|0
1588212900000|2020-04-30 02:15:00|2625.7|2619.7|2627.2|2621.2|2627.7|2621.7|2625.7|2619.7|0
1588213200000|2020-04-30 02:20:00|2627.6|2621.6|2628.2|2622.2|2628.7|2622.7|2626.7|2620.7|0
1588213500000|2020-04-30 02:25:00|2628.3|2622.3|2631.7|2625.7|2632.7|2626.7|2628.3|2622.3|2
1588213800000|2020-04-30 02:30:00|2630.8|2624.8|2625.2|2619.2|2631.7|2625.7|2624.7|2618.7|0
1588214100000|2020-04-30 02:35:00|2625.7|2619.7|2623.8|2617.8|2625.7|2619.7|2623.8|2617.8|17
1588214400000|2020-04-30 02:40:00|2624.2|2618.2|2623.3|2617.3|2624.3|2618.3|2621.7|2615.7|31
1588214700000|2020-04-30 02:45:00|2623.4|2617.4|2622.9|2616.9|2624.4|2618.4|2622.9|2616.9|0
1588215000000|2020-04-30 02:50:00|2623.4|2617.4|2624.9|2618.9|2625.9|2619.9|2622.9|2616.9|0
1588215300000|2020-04-30 02:55:00|2625.3|2619.3|2623.8|2617.8|2625.8|2619.8|2623.2|2617.2|0
1588215600000|2020-04-30 03:00:00|2624.2|2618.2|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|0
1588215900000|2020-04-30 03:05:00|2623.4|2617.4|2623.8|2617.8|2624.8|2618.8|2622.3|2616.3|0
1588216200000|2020-04-30 03:10:00|2624.3|2618.3|2626.8|2620.8|2626.8|2620.8|2623.8|2617.8|0
1588216500000|2020-04-30 03:15:00|2626.3|2620.3|2628.8|2622.8|2629.8|2623.8|2626.3|2620.3|0
1588216800000|2020-04-30 03:20:00|2628.4|2622.4|2628.3|2622.3|2628.8|2622.8|2627.8|2621.8|0
1588217100000|2020-04-30 03:25:00|2628.8|2622.8|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|0
1588217400000|2020-04-30 03:30:00|2628.8|2622.8|2627.3|2621.3|2629.8|2623.8|2626.8|2620.8|0
1588217700000|2020-04-30 03:35:00|2626.8|2620.8|2626.2|2620.2|2627.3|2621.3|2625.2|2619.2|0
1588218000000|2020-04-30 03:40:00|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2624.8|2618.8|0
1588218300000|2020-04-30 03:45:00|2626.2|2620.2|2626.2|2620.2|2626.3|2620.3|2626.2|2620.2|0
1588218600000|2020-04-30 03:50:00|2625.8|2619.8|2627.2|2621.2|2627.3|2621.3|2625.8|2619.8|0
1588218900000|2020-04-30 03:55:00|2627.7|2621.7|2627.9|2621.9|2627.9|2621.9|2626.8|2620.8|0
1588219200000|2020-04-30 04:00:00|2629.3|2623.3|2631.9|2625.9|2633.9|2627.9|2629.3|2623.3|0
1588219500000|2020-04-30 04:05:00|2632.3|2626.3|2631.9|2625.9|2632.9|2626.9|2631.9|2625.9|0
1588219800000|2020-04-30 04:10:00|2631.4|2625.4|2630.3|2624.3|2631.9|2625.9|2629.3|2623.3|0
1588220100000|2020-04-30 04:15:00|2630.4|2624.4|2631.9|2625.9|2632.9|2626.9|2630.3|2624.3|0
1588220400000|2020-04-30 04:20:00|2632.3|2626.3|2631.3|2625.3|2632.9|2626.9|2631.3|2625.3|0
1588220700000|2020-04-30 04:25:00|2631.4|2625.4|2633.8|2627.8|2633.9|2627.9|2629.9|2623.9|0
1588221000000|2020-04-30 04:30:00|2633.4|2627.4|2631|2625|2633.4|2627.4|2630.3|2624.3|0
1588221300000|2020-04-30 04:35:00|2631.1|2625.1|2632|2626|2632.3|2626.3|2631.1|2625.1|0
1588221600000|2020-04-30 04:40:00|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|0
1588221900000|2020-04-30 04:45:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2631|2625|0
1588222200000|2020-04-30 04:50:00|2632|2626|2631.3|2625.3|2632|2626|2631.3|2625.3|0
1588222500000|2020-04-30 04:55:00|2630|2624|2630.3|2624.3|2630.5|2624.5|2630|2624|0
1588222800000|2020-04-30 05:00:00|2630.4|2624.4|2637.2|2631.2|2639.2|2633.2|2630.4|2624.4|7
1588223100000|2020-04-30 05:05:00|2637.7|2631.7|2638.2|2632.2|2639.2|2633.2|2636.7|2630.7|0
1588223400000|2020-04-30 05:10:00|2639.2|2633.2|2637.2|2631.2|2639.2|2633.2|2637.2|2631.2|0
1588223700000|2020-04-30 05:15:00|2636.2|2630.2|2636.2|2630.2|2636.2|2630.2|2635.3|2629.3|0
1588224000000|2020-04-30 05:20:00|2635.2|2629.2|2633.2|2627.2|2635.2|2629.2|2632.7|2626.7|0
1588224300000|2020-04-30 05:25:00|2633.4|2627.4|2632.7|2626.7|2633.7|2627.7|2632.2|2626.2|0
1588224600000|2020-04-30 05:30:00|2633.2|2627.2|2632.2|2626.2|2633.7|2627.7|2632.2|2626.2|0
1588224900000|2020-04-30 05:35:00|2632.6|2626.6|2633.7|2627.7|2634.2|2628.2|2632.2|2626.2|0
1588225200000|2020-04-30 05:40:00|2634.1|2628.1|2634.2|2628.2|2634.2|2628.2|2633.2|2627.2|0
1588225500000|2020-04-30 05:45:00|2635.1|2629.1|2634.2|2628.2|2635.2|2629.2|2634.2|2628.2|0
1588225800000|2020-04-30 05:50:00|2634.7|2628.7|2633.7|2627.7|2636.2|2630.2|2633.2|2627.2|0
1588226100000|2020-04-30 05:55:00|2633.2|2627.2|2636.7|2630.7|2637.2|2631.2|2633.2|2627.2|0
1588226400000|2020-04-30 06:00:00|2636.2|2630.2|2636.2|2630.2|2636.7|2630.7|2635.2|2629.2|0
1588226700000|2020-04-30 06:05:00|2636.1|2630.1|2629.7|2623.7|2636.1|2630.1|2629.7|2623.7|0
1588227000000|2020-04-30 06:10:00|2629.8|2623.8|2630.2|2624.2|2631.7|2625.7|2629.8|2623.8|0
1588227300000|2020-04-30 06:15:00|2629.2|2623.2|2630.2|2624.2|2630.2|2624.2|2628.6|2622.6|0
1588227600000|2020-04-30 06:20:00|2630.6|2624.6|2631.7|2625.7|2632|2626|2630.2|2624.2|0
1588227900000|2020-04-30 06:25:00|2631.2|2625.2|2632.7|2626.7|2632.7|2626.7|2631.2|2625.2|0
1588228200000|2020-04-30 06:30:00|2632.2|2626.2|2629.2|2623.2|2632.2|2626.2|2628.2|2622.2|0
1588228500000|2020-04-30 06:35:00|2628.7|2622.7|2628.7|2622.7|2629.2|2623.2|2625.7|2619.7|0
1588228800000|2020-04-30 06:40:00|2628.6|2622.6|2629.2|2623.2|2629.7|2623.7|2628.2|2622.2|0
1588229100000|2020-04-30 06:45:00|2629.3|2623.3|2627.7|2621.7|2629.7|2623.7|2627.2|2621.2|0
1588229400000|2020-04-30 06:50:00|2628.2|2622.2|2628.7|2622.7|2629.2|2623.2|2626.2|2620.2|0
1588229700000|2020-04-30 06:55:00|2628.2|2622.2|2630.2|2624.2|2631.2|2625.2|2626.1|2620.1|0
1588230000000|2020-04-30 07:00:00|2629.7|2623.7|2627.7|2621.7|2629.7|2623.7|2626.2|2620.2|0
1588230300000|2020-04-30 07:05:00|2628.2|2622.2|2627.2|2621.2|2629.2|2623.2|2627.2|2621.2|0
1588230600000|2020-04-30 07:10:00|2627.1|2621.1|2629.2|2623.2|2629.7|2623.7|2626.2|2620.2|0
1588230900000|2020-04-30 07:15:00|2629.7|2623.7|2627.7|2621.7|2630.4|2624.4|2625.2|2619.2|14
1588231200000|2020-04-30 07:20:00|2627.2|2621.2|2626.2|2620.2|2627.7|2621.7|2625.2|2619.2|0
1588231500000|2020-04-30 07:25:00|2626.4|2620.4|2623.2|2617.2|2626.7|2620.7|2623.2|2617.2|0
1588231800000|2020-04-30 07:30:00|2624.2|2618.2|2626.2|2620.2|2626.2|2620.2|2623.7|2617.7|0
1588232100000|2020-04-30 07:35:00|2625.4|2619.4|2628.8|2622.8|2628.8|2622.8|2625.2|2619.2|0
1588232400000|2020-04-30 07:40:00|2629.3|2623.3|2631.3|2625.3|2632.9|2626.9|2628.3|2622.3|0
1588232700000|2020-04-30 07:45:00|2631.4|2625.4|2631.8|2625.8|2633.8|2627.8|2631.3|2625.3|0
1588233000000|2020-04-30 07:50:00|2631.6|2625.6|2632.3|2626.3|2632.8|2626.8|2630.3|2624.3|0
1588233300000|2020-04-30 07:55:00|2631.3|2625.3|2635.3|2629.3|2635.3|2629.3|2630.3|2624.3|0
1588233600000|2020-04-30 08:00:00|2634.9|2628.9|2631.3|2625.3|2634.9|2628.9|2630.7|2624.7|0
1588233900000|2020-04-30 08:05:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.3|2625.3|0
1588234200000|2020-04-30 08:10:00|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2630.3|2624.3|203
1588234500000|2020-04-30 08:15:00|2631.8|2625.8|2631.3|2625.3|2633.3|2627.3|2631.3|2625.3|0
1588234800000|2020-04-30 08:20:00|2630.8|2624.8|2628.3|2622.3|2630.8|2624.8|2628.3|2622.3|0
1588235100000|2020-04-30 08:25:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.3|2622.3|0
1588235400000|2020-04-30 08:30:00|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2630.3|2624.3|0
1588235700000|2020-04-30 08:35:00|2631.8|2625.8|2630.3|2624.3|2633.3|2627.3|2630.3|2624.3|0
1588236000000|2020-04-30 08:40:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|0
1588236300000|2020-04-30 08:45:00|2630.2|2624.2|2628.3|2622.3|2630.2|2624.2|2628.3|2622.3|0
1588236600000|2020-04-30 08:50:00|2628.7|2622.7|2629.3|2623.3|2632.3|2626.3|2628.7|2622.7|0
1588236900000|2020-04-30 08:55:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.3|2622.3|0
1588237200000|2020-04-30 09:00:00|2630.2|2624.2|2627.2|2621.2|2630.8|2624.8|2626.2|2620.2|18
1588237500000|2020-04-30 09:05:00|2626.8|2620.8|2627.2|2621.2|2627.2|2621.2|2625.2|2619.2|0
1588237800000|2020-04-30 09:10:00|2626.8|2620.8|2630.2|2624.2|2630.7|2624.7|2626.7|2620.7|0
1588238100000|2020-04-30 09:15:00|2630.7|2624.7|2628.2|2622.2|2631.2|2625.2|2628.2|2622.2|0
1588238400000|2020-04-30 09:20:00|2628.7|2622.7|2629.2|2623.2|2629.2|2623.2|2627.2|2621.2|0
1588238700000|2020-04-30 09:25:00|2628.8|2622.8|2627.7|2621.7|2630.2|2624.2|2627.7|2621.7|0
1588239000000|2020-04-30 09:30:00|2627.3|2621.3|2629.2|2623.2|2631.2|2625.2|2627.2|2621.2|0
1588239300000|2020-04-30 09:35:00|2629.3|2623.3|2632.2|2626.2|2632.2|2626.2|2627.2|2621.2|1
1588239600000|2020-04-30 09:40:00|2632.1|2626.1|2633.2|2627.2|2634.2|2628.2|2631.7|2625.7|0
1588239900000|2020-04-30 09:45:00|2632.2|2626.2|2632.2|2626.2|2633.2|2627.2|2631.2|2625.2|0
1588240200000|2020-04-30 09:50:00|2631.8|2625.8|2631.2|2625.2|2631.8|2625.8|2631.1|2625.1|0
1588240500000|2020-04-30 09:55:00|2631.7|2625.7|2633.2|2627.2|2634.2|2628.2|2631.1|2625.1|0
1588240800000|2020-04-30 10:00:00|2633.7|2627.7|2630.2|2624.2|2633.7|2627.7|2630.2|2624.2|0
1588241100000|2020-04-30 10:05:00|2628.2|2622.2|2627.7|2621.7|2628.2|2622.2|2627.2|2621.2|0
1588241400000|2020-04-30 10:10:00|2628.2|2622.2|2627.7|2621.7|2628.2|2622.2|2627.2|2621.2|0
1588241700000|2020-04-30 10:15:00|2628.2|2622.2|2629.7|2623.7|2629.7|2623.7|2627.2|2621.2|0
1588242000000|2020-04-30 10:20:00|2629.2|2623.2|2629.2|2623.2|2629.2|2623.2|2627.2|2621.2|0
1588242300000|2020-04-30 10:25:00|2628.7|2622.7|2628.2|2622.2|2628.7|2622.7|2627.2|2621.2|0
1588242600000|2020-04-30 10:30:00|2627.2|2621.2|2628.2|2622.2|2629.2|2623.2|2627.2|2621.2|0
1588242900000|2020-04-30 10:35:00|2628.7|2622.7|2629.2|2623.2|2629.7|2623.7|2628.7|2622.7|0
1588243200000|2020-04-30 10:40:00|2629.7|2623.7|2631.2|2625.2|2632.2|2626.2|2629.7|2623.7|0
1588243500000|2020-04-30 10:45:00|2631.7|2625.7|2631.2|2625.2|2632.2|2626.2|2631.2|2625.2|0
1588243800000|2020-04-30 10:50:00|2631.1|2625.1|2631.2|2625.2|2631.7|2625.7|2630.2|2624.2|0
1588244100000|2020-04-30 10:55:00|2630.7|2624.7|2633.7|2627.7|2634.2|2628.2|2630.7|2624.7|0
1588244400000|2020-04-30 11:00:00|2633.3|2627.3|2631.9|2625.9|2633.9|2627.9|2631.6|2625.6|60
1588244700000|2020-04-30 11:05:00|2631.6|2625.6|2630.6|2624.6|2632.1|2626.1|2630.4|2624.4|5
1588245000000|2020-04-30 11:10:00|2630.3|2624.3|2631.6|2625.6|2631.6|2625.6|2627.6|2621.6|0
1588245300000|2020-04-30 11:15:00|2632.2|2626.2|2632.6|2626.6|2633.6|2627.6|2631.6|2625.6|5
1588245600000|2020-04-30 11:20:00|2632.5|2626.5|2633.1|2627.1|2633.6|2627.6|2631.6|2625.6|2
1588245900000|2020-04-30 11:25:00|2632.6|2626.6|2634.6|2628.6|2634.6|2628.6|2632.6|2626.6|0
1588246200000|2020-04-30 11:30:00|2634.1|2628.1|2633|2627|2634.6|2628.6|2631.6|2625.6|0
1588246500000|2020-04-30 11:35:00|2632.6|2626.6|2633.6|2627.6|2634.6|2628.6|2632.6|2626.6|0
1588246800000|2020-04-30 11:40:00|2635.2|2629.2|2636.6|2630.6|2637.6|2631.6|2633.6|2627.6|0
1588247100000|2020-04-30 11:45:00|2636|2630|2637.4|2631.4|2637.4|2631.4|2635.4|2629.4|35
1588247400000|2020-04-30 11:50:00|2637.5|2631.5|2645.5|2639.5|2646.4|2640.4|2637.5|2631.5|0
1588247700000|2020-04-30 11:55:00|2645.9|2639.9|2648.4|2642.4|2649.4|2643.4|2645.4|2639.4|0
1588248000000|2020-04-30 12:00:00|2647.5|2641.5|2637.3|2631.3|2647.5|2641.5|2637.3|2631.3|0
1588248300000|2020-04-30 12:05:00|2638.1|2632.1|2638.4|2632.4|2640.4|2634.4|2637.3|2631.3|0
1588248600000|2020-04-30 12:10:00|2637.8|2631.8|2637.4|2631.4|2637.8|2631.8|2635.4|2629.4|0
1588248900000|2020-04-30 12:15:00|2636.8|2630.8|2638.4|2632.4|2638.4|2632.4|2635.8|2629.8|0
1588249200000|2020-04-30 12:20:00|2637.4|2631.4|2641.8|2635.8|2643.4|2637.4|2636.8|2630.8|0
1588249500000|2020-04-30 12:25:00|2641.4|2635.4|2643.8|2637.8|2644.8|2638.8|2641.3|2635.3|0
1588249800000|2020-04-30 12:30:00|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2640.8|2634.8|0
1588250100000|2020-04-30 12:35:00|2644.8|2638.8|2640.8|2634.8|2644.8|2638.8|2640.3|2634.3|0
1588250400000|2020-04-30 12:40:00|2640.7|2634.7|2642.9|2636.9|2643.4|2637.4|2638.3|2632.3|4
1588253400000|2020-04-30 13:30:00|2642.4|2636.4|2640.6|2634.6|2644.8|2638.8|2634.4|2628.4|104
1588253700000|2020-04-30 13:35:00|2640.2|2634.2|2642.6|2636.6|2643.6|2637.6|2638.6|2632.6|0
1588254000000|2020-04-30 13:40:00|2642.2|2636.2|2643.6|2637.6|2643.7|2637.7|2641.6|2635.6|0
1588254300000|2020-04-30 13:45:00|2642.6|2636.6|2651.6|2645.6|2652.6|2646.6|2641.6|2635.6|18
1588254600000|2020-04-30 13:50:00|2651.8|2645.8|2659.8|2653.8|2660.8|2654.8|2651.8|2645.8|40
1588254900000|2020-04-30 13:55:00|2662.7|2656.7|2667.8|2661.8|2670.8|2664.8|2661.3|2655.3|38
1588255200000|2020-04-30 14:00:00|2666.8|2660.8|2663.6|2657.6|2669.3|2663.3|2662.6|2656.6|74
1588255500000|2020-04-30 14:05:00|2664.1|2658.1|2665.6|2659.6|2666.6|2660.6|2663.6|2657.6|0
1588255800000|2020-04-30 14:10:00|2665|2659|2669.6|2663.6|2670.7|2664.7|2663.6|2657.6|68
1588256100000|2020-04-30 14:15:00|2668.6|2662.6|2662.8|2656.8|2670.8|2664.8|2662.7|2656.7|3
1588256400000|2020-04-30 14:20:00|2663.3|2657.3|2660.7|2654.7|2663.8|2657.8|2659.6|2653.6|6
1588256700000|2020-04-30 14:25:00|2661.2|2655.2|2661.7|2655.7|2662.7|2656.7|2657.7|2651.7|0
1588257000000|2020-04-30 14:30:00|2662.2|2656.2|2667.3|2661.3|2667.3|2661.3|2661.7|2655.7|51
1588257300000|2020-04-30 14:35:00|2668.1|2662.1|2672.3|2666.3|2675.3|2669.3|2667.3|2661.3|0
1588257600000|2020-04-30 14:40:00|2671.8|2665.8|2668.3|2662.3|2672.3|2666.3|2667.3|2661.3|2
1588257900000|2020-04-30 14:45:00|2669.3|2663.3|2667.3|2661.3|2670.3|2664.3|2666.8|2660.8|0
1588258200000|2020-04-30 14:50:00|2668.3|2662.3|2667.5|2661.5|2669.6|2663.6|2667|2661|79
1588258500000|2020-04-30 14:55:00|2668|2662|2665|2659|2671.5|2665.5|2665|2659|0
1588258800000|2020-04-30 15:00:00|2665.2|2659.2|2663.5|2657.5|2666.5|2660.5|2662.5|2656.5|0
1588259100000|2020-04-30 15:05:00|2663.7|2657.7|2663|2657|2664.5|2658.5|2660.7|2654.7|0
1588259400000|2020-04-30 15:10:00|2662.5|2656.5|2660.7|2654.7|2664.5|2658.5|2660.4|2654.4|0
1588259700000|2020-04-30 15:15:00|2660.8|2654.8|2654.4|2648.4|2662.7|2656.7|2654.4|2648.4|5
1588260000000|2020-04-30 15:20:00|2654.9|2648.9|2644.4|2638.4|2655.4|2649.4|2644.4|2638.4|0
1588260300000|2020-04-30 15:25:00|2644.9|2638.9|2646.4|2640.4|2649.4|2643.4|2644.4|2638.4|0
1588260600000|2020-04-30 15:30:00|2647.4|2641.4|2644.9|2638.9|2650.4|2644.4|2644.4|2638.4|0
1588260900000|2020-04-30 15:35:00|2645.4|2639.4|2645.5|2639.5|2647.5|2641.5|2643.5|2637.5|0
1588261200000|2020-04-30 15:40:00|2646|2640|2644.5|2638.5|2646.5|2640.5|2643.5|2637.5|21
1588261500000|2020-04-30 15:45:00|2644.3|2638.3|2641.5|2635.5|2644.3|2638.3|2641.5|2635.5|0
1588261800000|2020-04-30 15:50:00|2640.6|2634.6|2643.5|2637.5|2646.5|2640.5|2640.6|2634.6|0
1588262100000|2020-04-30 15:55:00|2643.6|2637.6|2643.5|2637.5|2644.5|2638.5|2641.5|2635.5|1
1588262400000|2020-04-30 16:00:00|2643.2|2637.2|2637.5|2631.5|2643.5|2637.5|2637.5|2631.5|27
1588262700000|2020-04-30 16:05:00|2636.6|2630.6|2633.1|2627.1|2638.5|2632.5|2632.6|2626.6|39
1588263000000|2020-04-30 16:10:00|2633.5|2627.5|2635.5|2629.5|2636.5|2630.5|2632.6|2626.6|0
1588263300000|2020-04-30 16:15:00|2636|2630|2639.5|2633.5|2639.5|2633.5|2635.5|2629.5|0
1588263600000|2020-04-30 16:20:00|2640.5|2634.5|2636|2630|2640.5|2634.5|2634.5|2628.5|0
1588263900000|2020-04-30 16:25:00|2635.9|2629.9|2636.5|2630.5|2636.9|2630.9|2635.5|2629.5|0
1588264200000|2020-04-30 16:30:00|2637.5|2631.5|2636.5|2630.5|2637.6|2631.6|2635.5|2629.5|0
1588264500000|2020-04-30 16:35:00|2635.5|2629.5|2634|2628|2635.5|2629.5|2632.6|2626.6|26
1588264800000|2020-04-30 16:40:00|2633.9|2627.9|2634.5|2628.5|2635.5|2629.5|2633.5|2627.5|8
1588265100000|2020-04-30 16:45:00|2634.6|2628.6|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|0
1588265400000|2020-04-30 16:50:00|2634.7|2628.7|2636.5|2630.5|2638.5|2632.5|2634.5|2628.5|0
1588265700000|2020-04-30 16:55:00|2637|2631|2637.5|2631.5|2639.5|2633.5|2635.5|2629.5|0
1588266000000|2020-04-30 17:00:00|2637.3|2631.3|2636.3|2630.3|2637.5|2631.5|2634.5|2628.5|48
1588266300000|2020-04-30 17:05:00|2636.8|2630.8|2637.3|2631.3|2639.3|2633.3|2636.4|2630.4|0
1588266600000|2020-04-30 17:10:00|2638.3|2632.3|2638.5|2632.5|2639.3|2633.3|2638.3|2632.3|55
1588266900000|2020-04-30 17:15:00|2638.4|2632.4|2640.4|2634.4|2642.5|2636.5|2638.4|2632.4|17
1588267200000|2020-04-30 17:20:00|2640.9|2634.9|2638.4|2632.4|2641.4|2635.4|2638.4|2632.4|0
1588267500000|2020-04-30 17:25:00|2638.2|2632.2|2639.9|2633.9|2640.4|2634.4|2636.5|2630.5|6
1588267800000|2020-04-30 17:30:00|2640.4|2634.4|2638.5|2632.5|2641.4|2635.4|2638.1|2632.1|11
1588268100000|2020-04-30 17:35:00|2637.6|2631.6|2640.3|2634.3|2640.4|2634.4|2637.6|2631.6|0
1588268400000|2020-04-30 17:40:00|2639.3|2633.3|2640.3|2634.3|2640.9|2634.9|2638.4|2632.4|0
1588268700000|2020-04-30 17:45:00|2639.8|2633.8|2638.5|2632.5|2640.8|2634.8|2637.3|2631.3|23
1588269000000|2020-04-30 17:50:00|2637.6|2631.6|2635|2629|2638.1|2632.1|2634.5|2628.5|15
1588269300000|2020-04-30 17:55:00|2635.4|2629.4|2638.5|2632.5|2639|2633|2635|2629|5
1588269600000|2020-04-30 18:00:00|2639|2633|2639.3|2633.3|2640|2634|2637.3|2631.3|5
1588269900000|2020-04-30 18:05:00|2639.2|2633.2|2633.3|2627.3|2639.3|2633.3|2632.4|2626.4|6
1588270200000|2020-04-30 18:10:00|2634.2|2628.2|2658|2652|2659|2653|2634.2|2628.2|64
1588270500000|2020-04-30 18:15:00|2657.5|2651.5|2652.5|2646.5|2658.5|2652.5|2645.5|2639.5|35
1588291200000|2020-05-01 00:00:00|2655.5|2649.5|2647|2641|2658|2652|2641.1|2635.1|56
1588291500000|2020-05-01 00:05:00|2646.5|2640.5|2643.1|2637.1|2647|2641|2638.5|2632.5|0
1588291800000|2020-05-01 00:10:00|2643.5|2637.5|2648.3|2642.3|2648.5|2642.5|2642.5|2636.5|136
1588292100000|2020-05-01 00:15:00|2647.3|2641.3|2642.9|2636.9|2648.5|2642.5|2642.3|2636.3|200
1588292400000|2020-05-01 00:20:00|2643.4|2637.4|2643.8|2637.8|2645.4|2639.4|2641.3|2635.3|30
1588292700000|2020-05-01 00:25:00|2643.7|2637.7|2642.8|2636.8|2645.3|2639.3|2642.8|2636.8|0
1588293000000|2020-05-01 00:30:00|2642.7|2636.7|2640.8|2634.8|2642.7|2636.7|2640.3|2634.3|0
1588293300000|2020-05-01 00:35:00|2640.3|2634.3|2636.3|2630.3|2641.3|2635.3|2635.8|2629.8|0
1588293600000|2020-05-01 00:40:00|2636.8|2630.8|2640.3|2634.3|2640.8|2634.8|2636.8|2630.8|0
1588293900000|2020-05-01 00:45:00|2639.3|2633.3|2639.8|2633.8|2640.3|2634.3|2636.3|2630.3|245
1588294200000|2020-05-01 00:50:00|2639.7|2633.7|2639.1|2633.1|2640.1|2634.1|2639.1|2633.1|0
1588294500000|2020-05-01 00:55:00|2638.1|2632.1|2633.6|2627.6|2638.1|2632.1|2631.2|2625.2|7
1588294800000|2020-05-01 01:00:00|2634.1|2628.1|2632.1|2626.1|2635.6|2629.6|2632.1|2626.1|25
1588295100000|2020-05-01 01:05:00|2632.5|2626.5|2631.7|2625.7|2633.7|2627.7|2631.6|2625.6|0
1588295400000|2020-05-01 01:10:00|2632.7|2626.7|2629.1|2623.1|2634.7|2628.7|2629.1|2623.1|4
1588295700000|2020-05-01 01:15:00|2629.5|2623.5|2627.6|2621.6|2631.1|2625.1|2627.6|2621.6|0
1588296000000|2020-05-01 01:20:00|2627.5|2621.5|2628.6|2622.6|2629.6|2623.6|2627.5|2621.5|0
1588296300000|2020-05-01 01:25:00|2628.2|2622.2|2627.1|2621.1|2628.2|2622.2|2626.1|2620.1|0
1588296600000|2020-05-01 01:30:00|2626.7|2620.7|2625.6|2619.6|2626.7|2620.7|2624.7|2618.7|0
1588296900000|2020-05-01 01:35:00|2625.7|2619.7|2626.6|2620.6|2630.1|2624.1|2625.1|2619.1|0
1588297200000|2020-05-01 01:40:00|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2625.3|2619.3|0
1588297500000|2020-05-01 01:45:00|2627.1|2621.1|2625.7|2619.7|2628.1|2622.1|2625.7|2619.7|0
1588297800000|2020-05-01 01:50:00|2626.1|2620.1|2627.6|2621.6|2627.6|2621.6|2625.2|2619.2|0
1588298100000|2020-05-01 01:55:00|2627.2|2621.2|2633.1|2627.1|2633.1|2627.1|2627.1|2621.1|0
1588298400000|2020-05-01 02:00:00|2632.2|2626.2|2629.6|2623.6|2632.2|2626.2|2629.1|2623.1|0
1588298700000|2020-05-01 02:05:00|2630.1|2624.1|2630.1|2624.1|2630.6|2624.6|2629.1|2623.1|0
1588299000000|2020-05-01 02:10:00|2629.1|2623.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|0
1588299300000|2020-05-01 02:15:00|2627.1|2621.1|2625.6|2619.6|2627.1|2621.1|2625.1|2619.1|0
1588299600000|2020-05-01 02:20:00|2626.1|2620.1|2627.7|2621.7|2627.7|2621.7|2626.1|2620.1|13
1588299900000|2020-05-01 02:25:00|2627.6|2621.6|2627.6|2621.6|2627.7|2621.7|2627.1|2621.1|0
1588300200000|2020-05-01 02:30:00|2628.1|2622.1|2629.2|2623.2|2629.2|2623.2|2628.1|2622.1|0
1588300500000|2020-05-01 02:35:00|2629.6|2623.6|2628.7|2622.7|2630.7|2624.7|2628.7|2622.7|0
1588300800000|2020-05-01 02:40:00|2628.6|2622.6|2625.2|2619.2|2628.6|2622.6|2625.2|2619.2|0
1588301100000|2020-05-01 02:45:00|2624.2|2618.2|2625.2|2619.2|2625.2|2619.2|2624.2|2618.2|0
1588301400000|2020-05-01 02:50:00|2625|2619|2622.7|2616.7|2625|2619|2621.2|2615.2|0
1588301700000|2020-05-01 02:55:00|2622.8|2616.8|2622.7|2616.7|2624.2|2618.2|2622.2|2616.2|0
1588302000000|2020-05-01 03:00:00|2623.2|2617.2|2622.7|2616.7|2624.2|2618.2|2622.7|2616.7|0
1588302300000|2020-05-01 03:05:00|2622.2|2616.2|2622.7|2616.7|2623.2|2617.2|2622.2|2616.2|0
1588302600000|2020-05-01 03:10:00|2623.7|2617.7|2623.7|2617.7|2624.8|2618.8|2623.2|2617.2|0
1588302900000|2020-05-01 03:15:00|2623.8|2617.8|2625.7|2619.7|2625.8|2619.8|2623.8|2617.8|0
1588303200000|2020-05-01 03:20:00|2625.6|2619.6|2626.3|2620.3|2626.3|2620.3|2625.2|2619.2|0
1588303500000|2020-05-01 03:25:00|2625.8|2619.8|2628.3|2622.3|2628.8|2622.8|2625.8|2619.8|12
1588303800000|2020-05-01 03:30:00|2627.8|2621.8|2626.3|2620.3|2627.8|2621.8|2625.8|2619.8|0
1588304100000|2020-05-01 03:35:00|2626.7|2620.7|2627.3|2621.3|2628.5|2622.5|2626.7|2620.7|1
1588304400000|2020-05-01 03:40:00|2627.8|2621.8|2625.8|2619.8|2627.9|2621.9|2625.3|2619.3|0
1588304700000|2020-05-01 03:45:00|2625.9|2619.9|2626.3|2620.3|2626.4|2620.4|2625.9|2619.9|0
1588305000000|2020-05-01 03:50:00|2625.8|2619.8|2625.8|2619.8|2626.2|2620.2|2625.3|2619.3|0
1588305300000|2020-05-01 03:55:00|2626.2|2620.2|2625.6|2619.6|2626.3|2620.3|2625.3|2619.3|0
1588305600000|2020-05-01 04:00:00|2625.7|2619.7|2628.1|2622.1|2628.1|2622.1|2625.7|2619.7|0
1588305900000|2020-05-01 04:05:00|2627.7|2621.7|2627.6|2621.6|2628.1|2622.1|2626.6|2620.6|0
1588306200000|2020-05-01 04:10:00|2628.1|2622.1|2626.6|2620.6|2628.1|2622.1|2626.6|2620.6|0
1588306500000|2020-05-01 04:15:00|2627.1|2621.1|2628.1|2622.1|2628.1|2622.1|2627.1|2621.1|0
1588306800000|2020-05-01 04:20:00|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2628.1|2622.1|0
1588307100000|2020-05-01 04:25:00|2628.6|2622.6|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|0
1588307400000|2020-05-01 04:30:00|2629.6|2623.6|2632.1|2626.1|2632.6|2626.6|2629.6|2623.6|0
1588307700000|2020-05-01 04:35:00|2632.2|2626.2|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|0
1588308000000|2020-05-01 04:40:00|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|0
1588308300000|2020-05-01 04:45:00|2630.6|2624.6|2630.1|2624.1|2631.1|2625.1|2629.6|2623.6|0
1588308600000|2020-05-01 04:50:00|2630.2|2624.2|2630.1|2624.1|2631.1|2625.1|2630.1|2624.1|0
1588308900000|2020-05-01 04:55:00|2629.6|2623.6|2627.6|2621.6|2630.1|2624.1|2626.6|2620.6|0
1588309200000|2020-05-01 05:00:00|2628.1|2622.1|2628.6|2622.6|2629.1|2623.1|2627.6|2621.6|0
1588309500000|2020-05-01 05:05:00|2629.1|2623.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|0
1588309800000|2020-05-01 05:10:00|2628.6|2622.6|2628.1|2622.1|2629.1|2623.1|2627.6|2621.6|0
1588310100000|2020-05-01 05:15:00|2628.2|2622.2|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|0
1588310400000|2020-05-01 05:20:00|2627.2|2621.2|2627.6|2621.6|2628.6|2622.6|2627.1|2621.1|0
1588310700000|2020-05-01 05:25:00|2627.7|2621.7|2627.1|2621.1|2628.1|2622.1|2626.7|2620.7|0
1588311000000|2020-05-01 05:30:00|2627.2|2621.2|2627.6|2621.6|2628.6|2622.6|2627.1|2621.1|0
1588311300000|2020-05-01 05:35:00|2626.6|2620.6|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|0
1588311600000|2020-05-01 05:40:00|2626.1|2620.1|2622.1|2616.1|2626.6|2620.6|2621.6|2615.6|0
1588311900000|2020-05-01 05:45:00|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2620.6|2614.6|30
1588312200000|2020-05-01 05:50:00|2621.6|2615.6|2622.6|2616.6|2625.1|2619.1|2621.6|2615.6|0
1588312500000|2020-05-01 05:55:00|2623.6|2617.6|2625.6|2619.6|2625.6|2619.6|2622.6|2616.6|0
1588312800000|2020-05-01 06:00:00|2625.1|2619.1|2623.6|2617.6|2625.6|2619.6|2623.6|2617.6|0
1588313100000|2020-05-01 06:05:00|2622.6|2616.6|2620.6|2614.6|2622.6|2616.6|2619.6|2613.6|1
1588313400000|2020-05-01 06:10:00|2621.6|2615.6|2621.6|2615.6|2623.6|2617.6|2621.6|2615.6|0
1588313700000|2020-05-01 06:15:00|2623.1|2617.1|2621.6|2615.6|2623.6|2617.6|2621.6|2615.6|0
1588314000000|2020-05-01 06:20:00|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2618.1|2612.1|0
1588314300000|2020-05-01 06:25:00|2621.1|2615.1|2619.6|2613.6|2621.1|2615.1|2618.6|2612.6|2
1588314600000|2020-05-01 06:30:00|2620.6|2614.6|2621.1|2615.1|2621.6|2615.6|2620.1|2614.1|2
1588314900000|2020-05-01 06:35:00|2620.7|2614.7|2620.1|2614.1|2620.7|2614.7|2619.6|2613.6|0
1588315200000|2020-05-01 06:40:00|2618.7|2612.7|2616.6|2610.6|2619.6|2613.6|2615.1|2609.1|0
1588315500000|2020-05-01 06:45:00|2616.1|2610.1|2615.6|2609.6|2616.6|2610.6|2615.6|2609.6|0
1588315800000|2020-05-01 06:50:00|2616.6|2610.6|2615.1|2609.1|2616.6|2610.6|2614.6|2608.6|0
1588316100000|2020-05-01 06:55:00|2614.6|2608.6|2613.1|2607.1|2616.6|2610.6|2612.6|2606.6|0
1588316400000|2020-05-01 07:00:00|2613.6|2607.6|2618.6|2612.6|2618.6|2612.6|2613.6|2607.6|0
1588316700000|2020-05-01 07:05:00|2619.6|2613.6|2620.6|2614.6|2620.6|2614.6|2619.1|2613.1|0
1588317000000|2020-05-01 07:10:00|2619.8|2613.8|2619.6|2613.6|2620.6|2614.6|2619.6|2613.6|0
1588317300000|2020-05-01 07:15:00|2619.2|2613.2|2617.1|2611.1|2620.1|2614.1|2617.1|2611.1|0
1588317600000|2020-05-01 07:20:00|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.1|2611.1|0
1588317900000|2020-05-01 07:25:00|2618.8|2612.8|2619.6|2613.6|2619.6|2613.6|2618.6|2612.6|0
1588318200000|2020-05-01 07:30:00|2619.7|2613.7|2617.6|2611.6|2620.6|2614.6|2617.6|2611.6|0
1588318500000|2020-05-01 07:35:00|2617.5|2611.5|2616.2|2610.2|2617.8|2611.8|2615.7|2609.7|0
1588318800000|2020-05-01 07:40:00|2616.7|2610.7|2614.7|2608.7|2616.7|2610.7|2614.7|2608.7|0
1588319100000|2020-05-01 07:45:00|2613.7|2607.7|2609.7|2603.7|2613.7|2607.7|2608.8|2602.8|5
1588319400000|2020-05-01 07:50:00|2608.8|2602.8|2607.7|2601.7|2609.7|2603.7|2607.7|2601.7|7
1588319700000|2020-05-01 07:55:00|2608.6|2602.6|2614.2|2608.2|2614.7|2608.7|2608.6|2602.6|0
1588320000000|2020-05-01 08:00:00|2614.6|2608.6|2615.7|2609.7|2615.7|2609.7|2614.6|2608.6|0
1588320300000|2020-05-01 08:05:00|2615.6|2609.6|2613.7|2607.7|2615.6|2609.6|2612.7|2606.7|0
1588320600000|2020-05-01 08:10:00|2614.2|2608.2|2615.7|2609.7|2616.2|2610.2|2614.2|2608.2|0
1588320900000|2020-05-01 08:15:00|2615.8|2609.8|2617.7|2611.7|2617.7|2611.7|2615.7|2609.7|0
1588321200000|2020-05-01 08:20:00|2617.2|2611.2|2619.1|2613.1|2619.6|2613.6|2616.7|2610.7|0
1588321500000|2020-05-01 08:25:00|2618.7|2612.7|2616.7|2610.7|2618.7|2612.7|2616.2|2610.2|0
1588321800000|2020-05-01 08:30:00|2616.8|2610.8|2613.8|2607.8|2617.7|2611.7|2613.8|2607.8|0
1588322100000|2020-05-01 08:35:00|2613.7|2607.7|2614.7|2608.7|2614.7|2608.7|2613.7|2607.7|0
1588322400000|2020-05-01 08:40:00|2614.2|2608.2|2610.2|2604.2|2614.2|2608.2|2609.2|2603.2|0
1588322700000|2020-05-01 08:45:00|2610.7|2604.7|2610.2|2604.2|2610.7|2604.7|2608.6|2602.6|0
1588323000000|2020-05-01 08:50:00|2609.7|2603.7|2610.7|2604.7|2611.7|2605.7|2609.7|2603.7|0
1588323300000|2020-05-01 08:55:00|2611.2|2605.2|2611.7|2605.7|2612.7|2606.7|2611.2|2605.2|0
1588323600000|2020-05-01 09:00:00|2612.2|2606.2|2609.2|2603.2|2612.2|2606.2|2608.7|2602.7|0
1588323900000|2020-05-01 09:05:00|2609.3|2603.3|2608.7|2602.7|2610.2|2604.2|2608.6|2602.6|0
1588324200000|2020-05-01 09:10:00|2608.6|2602.6|2610.2|2604.2|2610.2|2604.2|2605.7|2599.7|0
1588324500000|2020-05-01 09:15:00|2609.7|2603.7|2611.7|2605.7|2611.7|2605.7|2609.7|2603.7|0
1588324800000|2020-05-01 09:20:00|2612.2|2606.2|2614.7|2608.7|2616.7|2610.7|2611.2|2605.2|0
1588325100000|2020-05-01 09:25:00|2614.6|2608.6|2614.2|2608.2|2614.6|2608.6|2612.2|2606.2|0
1588325400000|2020-05-01 09:30:00|2614.7|2608.7|2613.7|2607.7|2615.2|2609.2|2613.2|2607.2|0
1588325700000|2020-05-01 09:35:00|2614.2|2608.2|2615.2|2609.2|2616.7|2610.7|2613.7|2607.7|0
1588326000000|2020-05-01 09:40:00|2615.3|2609.3|2613.7|2607.7|2616.7|2610.7|2612.9|2606.9|0
1588326300000|2020-05-01 09:45:00|2614.2|2608.2|2613.7|2607.7|2614.7|2608.7|2612.6|2606.6|0
1588326600000|2020-05-01 09:50:00|2614.2|2608.2|2614.9|2608.9|2614.9|2608.9|2613.6|2607.6|0
1588326900000|2020-05-01 09:55:00|2615.7|2609.7|2616.7|2610.7|2618.6|2612.6|2615.7|2609.7|0
1588327200000|2020-05-01 10:00:00|2617.2|2611.2|2619.2|2613.2|2619.7|2613.7|2617.2|2611.2|0
1588327500000|2020-05-01 10:05:00|2618.8|2612.8|2620.7|2614.7|2622.2|2616.2|2618.7|2612.7|0
1588327800000|2020-05-01 10:10:00|2620.2|2614.2|2619.7|2613.7|2620.2|2614.2|2618.7|2612.7|0
1588328100000|2020-05-01 10:15:00|2619.2|2613.2|2620.2|2614.2|2621.7|2615.7|2619.2|2613.2|0
1588328400000|2020-05-01 10:20:00|2619.7|2613.7|2619.2|2613.2|2620.7|2614.7|2618.7|2612.7|0
1588328700000|2020-05-01 10:25:00|2619.6|2613.6|2619.7|2613.7|2620.7|2614.7|2619.6|2613.6|0
1588329000000|2020-05-01 10:30:00|2620.2|2614.2|2622.2|2616.2|2622.7|2616.7|2620.1|2614.1|0
1588329300000|2020-05-01 10:35:00|2621.8|2615.8|2621.7|2615.7|2622.7|2616.7|2621.7|2615.7|0
1588329600000|2020-05-01 10:40:00|2622.2|2616.2|2620.7|2614.7|2622.7|2616.7|2620.1|2614.1|0
1588329900000|2020-05-01 10:45:00|2620.2|2614.2|2617.7|2611.7|2620.7|2614.7|2617.7|2611.7|0
1588330200000|2020-05-01 10:50:00|2617.2|2611.2|2619.7|2613.7|2620.2|2614.2|2616.7|2610.7|0
1588330500000|2020-05-01 10:55:00|2620.7|2614.7|2622.2|2616.2|2622.7|2616.7|2619.7|2613.7|0
1588330800000|2020-05-01 11:00:00|2622.3|2616.3|2622.7|2616.7|2624.7|2618.7|2622.3|2616.3|0
1588331100000|2020-05-01 11:05:00|2622.6|2616.6|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|0
1588331400000|2020-05-01 11:10:00|2621.7|2615.7|2621.2|2615.2|2621.7|2615.7|2619.7|2613.7|0
1588331700000|2020-05-01 11:15:00|2621.1|2615.1|2621.2|2615.2|2621.7|2615.7|2620.3|2614.3|0
1588332000000|2020-05-01 11:20:00|2620.7|2614.7|2620.7|2614.7|2622.2|2616.2|2620.2|2614.2|0
1588332300000|2020-05-01 11:25:00|2620.2|2614.2|2619.8|2613.8|2620.7|2614.7|2617.8|2611.8|0
1588332600000|2020-05-01 11:30:00|2618.8|2612.8|2618.8|2612.8|2620.3|2614.3|2617.8|2611.8|0
1588332900000|2020-05-01 11:35:00|2617.8|2611.8|2618.8|2612.8|2618.8|2612.8|2616.8|2610.8|0
1588333200000|2020-05-01 11:40:00|2617.8|2611.8|2618.8|2612.8|2618.8|2612.8|2617.8|2611.8|0
1588333500000|2020-05-01 11:45:00|2619|2613|2621.3|2615.3|2622.8|2616.8|2619|2613|0
1588333800000|2020-05-01 11:50:00|2621.4|2615.4|2621.8|2615.8|2622.3|2616.3|2619.8|2613.8|0
1588334100000|2020-05-01 11:55:00|2621.9|2615.9|2621.8|2615.8|2623.3|2617.3|2621.3|2615.3|0
1588334400000|2020-05-01 12:00:00|2622|2616|2623.8|2617.8|2623.8|2617.8|2622|2616|0
1588334700000|2020-05-01 12:05:00|2622.8|2616.8|2620.8|2614.8|2622.8|2616.8|2620.8|2614.8|0
1588335000000|2020-05-01 12:10:00|2621.6|2615.6|2623.3|2617.3|2624.8|2618.8|2620.8|2614.8|0
1588335300000|2020-05-01 12:15:00|2623.8|2617.8|2623.8|2617.8|2624.3|2618.3|2622.8|2616.8|0
1588335600000|2020-05-01 12:20:00|2622.8|2616.8|2624.8|2618.8|2624.8|2618.8|2622.8|2616.8|0
1588335900000|2020-05-01 12:25:00|2625.3|2619.3|2629.3|2623.3|2630.9|2624.9|2625.3|2619.3|0
1588336200000|2020-05-01 12:30:00|2629.8|2623.8|2625.8|2619.8|2629.8|2623.8|2625.8|2619.8|0
1588336500000|2020-05-01 12:35:00|2626.8|2620.8|2628.8|2622.8|2628.8|2622.8|2625.8|2619.8|0
1588336800000|2020-05-01 12:40:00|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2627.3|2621.3|21
1588339800000|2020-05-01 13:30:00|2628.1|2622.1|2615.9|2609.9|2630.8|2624.8|2615.8|2609.8|215
1588340100000|2020-05-01 13:35:00|2616.4|2610.4|2619|2613|2620|2614|2613.8|2607.8|194
1588340400000|2020-05-01 13:40:00|2618.6|2612.6|2621|2615|2621|2615|2618|2612|0
1588340700000|2020-05-01 13:45:00|2621.8|2615.8|2615|2609|2622|2616|2615|2609|4
1588341000000|2020-05-01 13:50:00|2615.1|2609.1|2608|2602|2615.5|2609.5|2608|2602|4
1588341300000|2020-05-01 13:55:00|2608.1|2602.1|2613.2|2607.2|2614.3|2608.3|2607|2601|163
1588341600000|2020-05-01 14:00:00|2613.4|2607.4|2611.2|2605.2|2614.2|2608.2|2609.3|2603.3|253
1588341900000|2020-05-01 14:05:00|2611.6|2605.6|2607.5|2601.5|2612.2|2606.2|2607.2|2601.2|93
1588342200000|2020-05-01 14:10:00|2607.6|2601.6|2606.4|2600.4|2607.6|2601.6|2602.4|2596.4|123
1588342500000|2020-05-01 14:15:00|2607.4|2601.4|2612.4|2606.4|2612.4|2606.4|2606.4|2600.4|28
1588342800000|2020-05-01 14:20:00|2613.4|2607.4|2614|2608|2617.6|2611.6|2612|2606|46
1588343100000|2020-05-01 14:25:00|2613|2607|2615.6|2609.6|2620|2614|2612|2606|6
1588343400000|2020-05-01 14:30:00|2616|2610|2613|2607|2616|2610|2611|2605|0
1588343700000|2020-05-01 14:35:00|2613.6|2607.6|2617|2611|2620|2614|2613|2607|0
1588344000000|2020-05-01 14:40:00|2618|2612|2614|2608|2622|2616|2613.6|2607.6|0
1588344300000|2020-05-01 14:45:00|2615|2609|2618|2612|2621|2615|2614.6|2608.6|0
1588344600000|2020-05-01 14:50:00|2618.9|2612.9|2618.6|2612.6|2620|2614|2617|2611|2
1588344900000|2020-05-01 14:55:00|2619|2613|2620|2614|2620|2614|2615|2609|8
1588345200000|2020-05-01 15:00:00|2618|2612|2623|2617|2624|2618|2617|2611|99
1588345500000|2020-05-01 15:05:00|2623.5|2617.5|2622|2616|2625|2619|2622|2616|0
1588345800000|2020-05-01 15:10:00|2623|2617|2625|2619|2625|2619|2623|2617|0
1588346100000|2020-05-01 15:15:00|2624|2618|2621|2615|2625|2619|2621|2615|0
1588346400000|2020-05-01 15:20:00|2620|2614|2622.1|2616.1|2622.6|2616.6|2620|2614|2
1588346700000|2020-05-01 15:25:00|2622.6|2616.6|2620.1|2614.1|2623.1|2617.1|2620.1|2614.1|0
1588347000000|2020-05-01 15:30:00|2620.3|2614.3|2623.1|2617.1|2624.1|2618.1|2620.1|2614.1|0
1588347300000|2020-05-01 15:35:00|2623.6|2617.6|2629.1|2623.1|2630.1|2624.1|2623.1|2617.1|4
1588347600000|2020-05-01 15:40:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2626.1|2620.1|0
1588347900000|2020-05-01 15:45:00|2631.1|2625.1|2633.1|2627.1|2633.1|2627.1|2629.6|2623.6|0
1588348200000|2020-05-01 15:50:00|2632.1|2626.1|2632.1|2626.1|2633.1|2627.1|2630.1|2624.1|1
1588348500000|2020-05-01 15:55:00|2631.1|2625.1|2629.1|2623.1|2631.1|2625.1|2627.1|2621.1|0
1588348800000|2020-05-01 16:00:00|2629.4|2623.4|2624.1|2618.1|2632.1|2626.1|2623.1|2617.1|1
1588349100000|2020-05-01 16:05:00|2625.1|2619.1|2627.1|2621.1|2627.2|2621.2|2623.1|2617.1|0
1588349400000|2020-05-01 16:10:00|2628.1|2622.1|2631.1|2625.1|2631.1|2625.1|2627.1|2621.1|0
1588349700000|2020-05-01 16:15:00|2630.1|2624.1|2629.1|2623.1|2632.1|2626.1|2629.1|2623.1|0
1588350000000|2020-05-01 16:20:00|2629.6|2623.6|2629.1|2623.1|2632.1|2626.1|2629.1|2623.1|0
1588350300000|2020-05-01 16:25:00|2630|2624|2630.3|2624.3|2632.3|2626.3|2628.3|2622.3|42
1588350600000|2020-05-01 16:30:00|2631.3|2625.3|2633.2|2627.2|2634.2|2628.2|2630.3|2624.3|5
1588350900000|2020-05-01 16:35:00|2633.3|2627.3|2634.2|2628.2|2634.2|2628.2|2632.2|2626.2|0
1588351200000|2020-05-01 16:40:00|2633.2|2627.2|2634.2|2628.2|2634.2|2628.2|2632.3|2626.3|0
1588351500000|2020-05-01 16:45:00|2633.2|2627.2|2633.2|2627.2|2635.2|2629.2|2632.3|2626.3|0
1588351800000|2020-05-01 16:50:00|2633.6|2627.6|2635.2|2629.2|2636.2|2630.2|2632.3|2626.3|0
1588352100000|2020-05-01 16:55:00|2634.6|2628.6|2635.2|2629.2|2636.2|2630.2|2633.2|2627.2|0
1588352400000|2020-05-01 17:00:00|2635.6|2629.6|2637.2|2631.2|2637.2|2631.2|2634.6|2628.6|7
1588352700000|2020-05-01 17:05:00|2636.6|2630.6|2636.3|2630.3|2638.3|2632.3|2635.2|2629.2|0
1588353000000|2020-05-01 17:10:00|2636.7|2630.7|2637.3|2631.3|2638.3|2632.3|2636.3|2630.3|0
1588353300000|2020-05-01 17:15:00|2637.7|2631.7|2639.7|2633.7|2640.3|2634.3|2637.3|2631.3|2
1588353600000|2020-05-01 17:20:00|2640.3|2634.3|2642.6|2636.6|2643.2|2637.2|2639.3|2633.3|3
1588353900000|2020-05-01 17:25:00|2642.2|2636.2|2642.6|2636.6|2643.2|2637.2|2640.2|2634.2|0
1588354200000|2020-05-01 17:30:00|2643.2|2637.2|2644.2|2638.2|2646.7|2640.7|2642.2|2636.2|0
1588354500000|2020-05-01 17:35:00|2643.6|2637.6|2641.6|2635.6|2644.2|2638.2|2641.6|2635.6|0
1588354800000|2020-05-01 17:40:00|2641.2|2635.2|2640.6|2634.6|2642.2|2636.2|2640.2|2634.2|0
1588355100000|2020-05-01 17:45:00|2640.8|2634.8|2640.2|2634.2|2642.2|2636.2|2639.2|2633.2|0
1588355400000|2020-05-01 17:50:00|2640.6|2634.6|2640.1|2634.1|2641.7|2635.7|2639.2|2633.2|14
1588355700000|2020-05-01 17:55:00|2641.1|2635.1|2640.2|2634.2|2641.1|2635.1|2638.2|2632.2|1
1588356000000|2020-05-01 18:00:00|2641.2|2635.2|2644.2|2638.2|2646.2|2640.2|2640.8|2634.8|43
1588356300000|2020-05-01 18:05:00|2645.2|2639.2|2636.9|2630.9|2649.5|2643.5|2634.5|2628.5|62
1588356600000|2020-05-01 18:10:00|2637.9|2631.9|2645.5|2639.5|2648|2642|2636.5|2630.5|9
1588356900000|2020-05-01 18:15:00|2646.5|2640.5|2647.5|2641.5|2647.5|2641.5|2644.3|2638.3|179
1588550400000|2020-05-04 00:00:00|2624.9|2618.9|2618.8|2612.8|2631.9|2625.9|2618.8|2612.8|0
1588550700000|2020-05-04 00:05:00|2619.8|2613.8|2621.8|2615.8|2623.8|2617.8|2619.3|2613.3|0
1588551000000|2020-05-04 00:10:00|2622.3|2616.3|2622.8|2616.8|2627.8|2621.8|2621.8|2615.8|0
1588551300000|2020-05-04 00:15:00|2623.3|2617.3|2623.3|2617.3|2626.8|2620.8|2622.8|2616.8|0
1588551600000|2020-05-04 00:20:00|2623.8|2617.8|2622.8|2616.8|2624.8|2618.8|2622.8|2616.8|0
1588551900000|2020-05-04 00:25:00|2623.8|2617.8|2620.3|2614.3|2625.8|2619.8|2620.3|2614.3|0
1588552200000|2020-05-04 00:30:00|2619.8|2613.8|2613.8|2607.8|2619.8|2613.8|2613.8|2607.8|0
1588552500000|2020-05-04 00:35:00|2613.7|2607.7|2615.3|2609.3|2615.3|2609.3|2613.2|2607.2|0
1588552800000|2020-05-04 00:40:00|2615.8|2609.8|2613.3|2607.3|2618.8|2612.8|2612.8|2606.8|1
1588553100000|2020-05-04 00:45:00|2613.8|2607.8|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|0
1588553400000|2020-05-04 00:50:00|2612|2606|2610.7|2604.7|2612.3|2606.3|2610.7|2604.7|11
1588553700000|2020-05-04 00:55:00|2610.8|2604.8|2611.7|2605.7|2611.7|2605.7|2609.7|2603.7|2
1588554000000|2020-05-04 01:00:00|2612.2|2606.2|2623.2|2617.2|2624.2|2618.2|2612.2|2606.2|2
1588554300000|2020-05-04 01:05:00|2623.7|2617.7|2624.7|2618.7|2625.7|2619.7|2623.7|2617.7|0
1588554600000|2020-05-04 01:10:00|2625.2|2619.2|2621.7|2615.7|2625.7|2619.7|2621.2|2615.2|0
1588554900000|2020-05-04 01:15:00|2622.2|2616.2|2622.2|2616.2|2625.5|2619.5|2622.2|2616.2|0
1588555200000|2020-05-04 01:20:00|2621.7|2615.7|2621.7|2615.7|2622.7|2616.7|2620.7|2614.7|0
1588555500000|2020-05-04 01:25:00|2622.2|2616.2|2622.7|2616.7|2622.7|2616.7|2621.7|2615.7|0
1588555800000|2020-05-04 01:30:00|2623.2|2617.2|2623.2|2617.2|2623.7|2617.7|2622.7|2616.7|0
1588556100000|2020-05-04 01:35:00|2623.1|2617.1|2623.7|2617.7|2623.7|2617.7|2622.7|2616.7|0
1588556400000|2020-05-04 01:40:00|2624.7|2618.7|2623.7|2617.7|2625.2|2619.2|2622.7|2616.7|0
1588556700000|2020-05-04 01:45:00|2624.7|2618.7|2623.7|2617.7|2625.2|2619.2|2623.7|2617.7|0
1588557000000|2020-05-04 01:50:00|2624.7|2618.7|2626.2|2620.2|2626.7|2620.7|2624.2|2618.2|0
1588557300000|2020-05-04 01:55:00|2626.6|2620.6|2628.7|2622.7|2629.7|2623.7|2626.6|2620.6|0
1588557600000|2020-05-04 02:00:00|2629.1|2623.1|2627.2|2621.2|2629.2|2623.2|2627.2|2621.2|0
1588557900000|2020-05-04 02:05:00|2626.7|2620.7|2625.2|2619.2|2627.2|2621.2|2625.1|2619.1|0
1588558200000|2020-05-04 02:10:00|2624.2|2618.2|2623.7|2617.7|2624.2|2618.2|2622.2|2616.2|0
1588558500000|2020-05-04 02:15:00|2624.2|2618.2|2623.7|2617.7|2624.2|2618.2|2623.7|2617.7|0
1588558800000|2020-05-04 02:20:00|2622.7|2616.7|2623.2|2617.2|2623.7|2617.7|2622.7|2616.7|0
1588559100000|2020-05-04 02:25:00|2622.7|2616.7|2622.7|2616.7|2623.7|2617.7|2622.2|2616.2|0
1588559400000|2020-05-04 02:30:00|2622.3|2616.3|2619.7|2613.7|2623.7|2617.7|2619.7|2613.7|0
1588559700000|2020-05-04 02:35:00|2620.2|2614.2|2618.7|2612.7|2620.2|2614.2|2617.7|2611.7|0
1588560000000|2020-05-04 02:40:00|2618.6|2612.6|2618.2|2612.2|2618.6|2612.6|2616.7|2610.7|0
1588560300000|2020-05-04 02:45:00|2618.1|2612.1|2617.2|2611.2|2618.2|2612.2|2617.2|2611.2|0
1588560600000|2020-05-04 02:50:00|2617|2611|2618.2|2612.2|2618.7|2612.7|2616.7|2610.7|2
1588560900000|2020-05-04 02:55:00|2618.3|2612.3|2616.2|2610.2|2618.7|2612.7|2614.7|2608.7|0
1588561200000|2020-05-04 03:00:00|2616.3|2610.3|2615.2|2609.2|2616.7|2610.7|2614.7|2608.7|0
1588561500000|2020-05-04 03:05:00|2615.7|2609.7|2616.7|2610.7|2616.7|2610.7|2615.7|2609.7|0
1588561800000|2020-05-04 03:10:00|2617.6|2611.6|2617.7|2611.7|2617.7|2611.7|2617.2|2611.2|0
1588562100000|2020-05-04 03:15:00|2617.2|2611.2|2617.7|2611.7|2618.3|2612.3|2617.2|2611.2|0
1588562400000|2020-05-04 03:20:00|2617.9|2611.9|2616.7|2610.7|2618.7|2612.7|2616.7|2610.7|0
1588562700000|2020-05-04 03:25:00|2617.7|2611.7|2617.2|2611.2|2617.7|2611.7|2617.2|2611.2|0
1588563000000|2020-05-04 03:30:00|2617.3|2611.3|2617.7|2611.7|2617.7|2611.7|2616.7|2610.7|0
1588563300000|2020-05-04 03:35:00|2618.1|2612.1|2617.2|2611.2|2618.7|2612.7|2617.2|2611.2|0
1588563600000|2020-05-04 03:40:00|2617.7|2611.7|2615.2|2609.2|2618.3|2612.3|2615.2|2609.2|0
1588563900000|2020-05-04 03:45:00|2615.8|2609.8|2618.7|2612.7|2618.7|2612.7|2615.8|2609.8|0
1588564200000|2020-05-04 03:50:00|2619.2|2613.2|2620.2|2614.2|2620.7|2614.7|2619.2|2613.2|0
1588564500000|2020-05-04 03:55:00|2619.7|2613.7|2619.2|2613.2|2620.7|2614.7|2618.7|2612.7|0
1588564800000|2020-05-04 04:00:00|2619.3|2613.3|2619.2|2613.2|2619.7|2613.7|2618.2|2612.2|0
1588565100000|2020-05-04 04:05:00|2619.3|2613.3|2619.7|2613.7|2620.7|2614.7|2618.7|2612.7|0
1588565400000|2020-05-04 04:10:00|2620.2|2614.2|2619.2|2613.2|2620.7|2614.7|2618.7|2612.7|0
1588565700000|2020-05-04 04:15:00|2618.7|2612.7|2619.2|2613.2|2619.7|2613.7|2618.7|2612.7|0
1588566300000|2020-05-04 04:25:00|2618.7|2612.7|2618.2|2612.2|2618.7|2612.7|2617.7|2611.7|0
1588566600000|2020-05-04 04:30:00|2617.7|2611.7|2619.3|2613.3|2619.3|2613.3|2617.7|2611.7|0
1588566900000|2020-05-04 04:35:00|2619.2|2613.2|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|0
1588567200000|2020-05-04 04:40:00|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|0
1588567500000|2020-05-04 04:45:00|2620.3|2614.3|2620.3|2614.3|2620.8|2614.8|2619.8|2613.8|0
1588567800000|2020-05-04 04:50:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|0
1588568100000|2020-05-04 04:55:00|2620.3|2614.3|2621.3|2615.3|2621.8|2615.8|2620.3|2614.3|0
1588568400000|2020-05-04 05:00:00|2622.8|2616.8|2621.3|2615.3|2622.8|2616.8|2620.8|2614.8|0
1588568700000|2020-05-04 05:05:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|0
1588569000000|2020-05-04 05:10:00|2620.3|2614.3|2622.3|2616.3|2622.3|2616.3|2619.8|2613.8|0
1588569300000|2020-05-04 05:15:00|2621.8|2615.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|0
1588569900000|2020-05-04 05:25:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|0
1588570200000|2020-05-04 05:30:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|0
1588570500000|2020-05-04 05:35:00|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2621.9|2615.9|0
1588570800000|2020-05-04 05:40:00|2622.2|2616.2|2620.3|2614.3|2622.2|2616.2|2620.3|2614.3|0
1588571100000|2020-05-04 05:45:00|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|0
1588571400000|2020-05-04 05:50:00|2620.2|2614.2|2619.8|2613.8|2620.2|2614.2|2619.8|2613.8|0
1588571700000|2020-05-04 05:55:00|2620.3|2614.3|2617.8|2611.8|2620.8|2614.8|2617.8|2611.8|0
1588572000000|2020-05-04 06:00:00|2617.7|2611.7|2615.8|2609.8|2617.7|2611.7|2615.3|2609.3|0
1588572300000|2020-05-04 06:05:00|2616.8|2610.8|2619.3|2613.3|2620.8|2614.8|2616.3|2610.3|0
1588572600000|2020-05-04 06:10:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2619.8|2613.8|0
1588572900000|2020-05-04 06:15:00|2619.9|2613.9|2617.8|2611.8|2619.9|2613.9|2617.8|2611.8|0
1588573200000|2020-05-04 06:20:00|2618|2612|2617.3|2611.3|2619.8|2613.8|2617.3|2611.3|0
1588573500000|2020-05-04 06:25:00|2617.4|2611.4|2620.8|2614.8|2620.8|2614.8|2617.4|2611.4|0
1588573800000|2020-05-04 06:30:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|0
1588574100000|2020-05-04 06:35:00|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.8|2616.8|0
1588574400000|2020-05-04 06:40:00|2623.3|2617.3|2625.3|2619.3|2625.8|2619.8|2623.3|2617.3|0
1588574700000|2020-05-04 06:45:00|2625.8|2619.8|2622.8|2616.8|2625.8|2619.8|2622.8|2616.8|0
1588575000000|2020-05-04 06:50:00|2622.9|2616.9|2624.8|2618.8|2625.8|2619.8|2622.9|2616.9|0
1588575300000|2020-05-04 06:55:00|2625.3|2619.3|2626.8|2620.8|2626.8|2620.8|2624.8|2618.8|0
1588575600000|2020-05-04 07:00:00|2625.8|2619.8|2625.8|2619.8|2626.8|2620.8|2624.8|2618.8|0
1588575900000|2020-05-04 07:05:00|2626.7|2620.7|2625.8|2619.8|2626.8|2620.8|2624.8|2618.8|0
1588576200000|2020-05-04 07:10:00|2625.7|2619.7|2623.8|2617.8|2625.7|2619.7|2621.8|2615.8|0
1588576500000|2020-05-04 07:15:00|2623.3|2617.3|2623.8|2617.8|2625.8|2619.8|2622.3|2616.3|0
1588576800000|2020-05-04 07:20:00|2623.3|2617.3|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|0
1588577100000|2020-05-04 07:25:00|2623.4|2617.4|2619.3|2613.3|2623.4|2617.4|2619.2|2613.2|0
1588577400000|2020-05-04 07:30:00|2619.8|2613.8|2619.3|2613.3|2620.8|2614.8|2618.8|2612.8|0
1588577700000|2020-05-04 07:35:00|2619.8|2613.8|2615.8|2609.8|2619.8|2613.8|2615.8|2609.8|0
1588578000000|2020-05-04 07:40:00|2616.3|2610.3|2617.8|2611.8|2617.8|2611.8|2614.8|2608.8|0
1588578300000|2020-05-04 07:45:00|2617.3|2611.3|2621.3|2615.3|2622.7|2616.7|2616.8|2610.8|0
1588578600000|2020-05-04 07:50:00|2620.8|2614.8|2617.3|2611.3|2620.8|2614.8|2617.3|2611.3|0
1588578900000|2020-05-04 07:55:00|2617.8|2611.8|2619.3|2613.3|2620.8|2614.8|2617.8|2611.8|0
1588579200000|2020-05-04 08:00:00|2619.8|2613.8|2617.8|2611.8|2619.8|2613.8|2616.8|2610.8|0
1588579500000|2020-05-04 08:05:00|2617.3|2611.3|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|0
1588579800000|2020-05-04 08:10:00|2616.9|2610.9|2613.8|2607.8|2617.8|2611.8|2613.8|2607.8|0
1588580100000|2020-05-04 08:15:00|2614.3|2608.3|2612.8|2606.8|2614.3|2608.3|2610.3|2604.3|0
1588580400000|2020-05-04 08:20:00|2612.4|2606.4|2612.8|2606.8|2612.8|2606.8|2611.4|2605.4|0
1588580700000|2020-05-04 08:25:00|2612.3|2606.3|2613.8|2607.8|2613.8|2607.8|2612.3|2606.3|0
1588581000000|2020-05-04 08:30:00|2613.3|2607.3|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|0
1588581300000|2020-05-04 08:35:00|2613.3|2607.3|2610.9|2604.9|2613.8|2607.8|2610.9|2604.9|0
1588581600000|2020-05-04 08:40:00|2611.4|2605.4|2610.9|2604.9|2612.9|2606.9|2610.9|2604.9|0
1588581900000|2020-05-04 08:45:00|2611.9|2605.9|2610.9|2604.9|2611.9|2605.9|2610.9|2604.9|0
1588582200000|2020-05-04 08:50:00|2611.8|2605.8|2611.9|2605.9|2611.9|2605.9|2611.8|2605.8|0
1588582500000|2020-05-04 08:55:00|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2610.9|2604.9|0
1588582800000|2020-05-04 09:00:00|2612.3|2606.3|2610.9|2604.9|2612.3|2606.3|2610.9|2604.9|0
1588583100000|2020-05-04 09:05:00|2611.8|2605.8|2611.4|2605.4|2611.9|2605.9|2610.9|2604.9|0
1588583400000|2020-05-04 09:10:00|2611.9|2605.9|2610.9|2604.9|2612.4|2606.4|2610.9|2604.9|0
1588583700000|2020-05-04 09:15:00|2609.9|2603.9|2604.4|2598.4|2609.9|2603.9|2602.9|2596.9|5
1588584000000|2020-05-04 09:20:00|2604.9|2598.9|2605.9|2599.9|2606.9|2600.9|2603.9|2597.9|0
1588584300000|2020-05-04 09:25:00|2606.4|2600.4|2607.9|2601.9|2607.9|2601.9|2605.9|2599.9|0
1588584600000|2020-05-04 09:30:00|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2605.9|2599.9|0
1588584900000|2020-05-04 09:35:00|2607.4|2601.4|2607.9|2601.9|2608.9|2602.9|2607.4|2601.4|1
1588585200000|2020-05-04 09:40:00|2608.9|2602.9|2603.9|2597.9|2608.9|2602.9|2603.9|2597.9|1
1588585500000|2020-05-04 09:45:00|2603.8|2597.8|2607.9|2601.9|2607.9|2601.9|2602.9|2596.9|0
1588585800000|2020-05-04 09:50:00|2607.8|2601.8|2604.9|2598.9|2607.9|2601.9|2603.9|2597.9|1
1588586100000|2020-05-04 09:55:00|2605|2599|2604.4|2598.4|2607.9|2601.9|2603.9|2597.9|0
1588586400000|2020-05-04 10:00:00|2604.9|2598.9|2604.9|2598.9|2605.4|2599.4|2602.9|2596.9|0
1588586700000|2020-05-04 10:05:00|2604.7|2598.7|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|0
1588587000000|2020-05-04 10:10:00|2604|2598|2606.4|2600.4|2606.9|2600.9|2604|2598|0
1588587300000|2020-05-04 10:15:00|2605.9|2599.9|2605.9|2599.9|2607.9|2601.9|2604.9|2598.9|0
1588587600000|2020-05-04 10:20:00|2605.4|2599.4|2603.9|2597.9|2605.4|2599.4|2603.9|2597.9|0
1588587900000|2020-05-04 10:25:00|2604.4|2598.4|2598.9|2592.9|2604.4|2598.4|2598.9|2592.9|1
1588588200000|2020-05-04 10:30:00|2597.9|2591.9|2592.9|2586.9|2599.9|2593.9|2591.4|2585.4|74
1588588500000|2020-05-04 10:35:00|2593.9|2587.9|2594.9|2588.9|2595.9|2589.9|2591.9|2585.9|0
1588588800000|2020-05-04 10:40:00|2593.9|2587.9|2586.9|2580.9|2593.9|2587.9|2586.9|2580.9|0
1588589100000|2020-05-04 10:45:00|2587|2581|2589.9|2583.9|2589.9|2583.9|2587|2581|0
1588589400000|2020-05-04 10:50:00|2590.4|2584.4|2592.4|2586.4|2593.9|2587.9|2589.9|2583.9|0
1588589700000|2020-05-04 10:55:00|2591.9|2585.9|2587.9|2581.9|2592.4|2586.4|2587.9|2581.9|0
1588590000000|2020-05-04 11:00:00|2586.9|2580.9|2585.4|2579.4|2588.9|2582.9|2581.9|2575.9|0
1588590300000|2020-05-04 11:05:00|2585.9|2579.9|2584.4|2578.4|2586.9|2580.9|2582|2576|3
1588590600000|2020-05-04 11:10:00|2584.5|2578.5|2583.4|2577.4|2585.9|2579.9|2582.9|2576.9|0
1588590900000|2020-05-04 11:15:00|2582.9|2576.9|2583.9|2577.9|2586.9|2580.9|2582.9|2576.9|0
1588591200000|2020-05-04 11:20:00|2583.8|2577.8|2585.4|2579.4|2586|2580|2583.4|2577.4|14
1588591500000|2020-05-04 11:25:00|2585|2579|2583|2577|2585.5|2579.5|2582|2576|1
1588591800000|2020-05-04 11:30:00|2582.9|2576.9|2582.5|2576.5|2584|2578|2581.9|2575.9|0
1588592100000|2020-05-04 11:35:00|2583|2577|2586|2580|2586|2580|2582.8|2576.8|0
1588592400000|2020-05-04 11:40:00|2585.9|2579.9|2587|2581|2590|2584|2585|2579|0
1588592700000|2020-05-04 11:45:00|2587.4|2581.4|2588.4|2582.4|2589|2583|2587|2581|0
1588593000000|2020-05-04 11:50:00|2589|2583|2592.1|2586.1|2592.1|2586.1|2588.1|2582.1|2
1588593300000|2020-05-04 11:55:00|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2592.1|2586.1|0
1588593600000|2020-05-04 12:00:00|2592.1|2586.1|2593.1|2587.1|2593.1|2587.1|2591.6|2585.6|0
1588593900000|2020-05-04 12:05:00|2593|2587|2593.1|2587.1|2593.1|2587.1|2590.2|2584.2|0
1588594200000|2020-05-04 12:10:00|2592.6|2586.6|2591.1|2585.1|2593.1|2587.1|2591.1|2585.1|0
1588594500000|2020-05-04 12:15:00|2592.2|2586.2|2591.1|2585.1|2593.1|2587.1|2591.1|2585.1|0
1588594800000|2020-05-04 12:20:00|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2592.1|2586.1|0
1588595100000|2020-05-04 12:25:00|2595.1|2589.1|2592.1|2586.1|2596.1|2590.1|2592.1|2586.1|0
1588595400000|2020-05-04 12:30:00|2592.6|2586.6|2592.1|2586.1|2593.2|2587.2|2592.1|2586.1|8
1588595700000|2020-05-04 12:35:00|2593.1|2587.1|2588.1|2582.1|2593.1|2587.1|2587.1|2581.1|0
1588596000000|2020-05-04 12:40:00|2587.1|2581.1|2589.1|2583.1|2591.1|2585.1|2587.1|2581.1|0
1588599000000|2020-05-04 13:30:00|2592.1|2586.1|2596.3|2590.3|2602.1|2596.1|2588.1|2582.1|22
1588599300000|2020-05-04 13:35:00|2596.7|2590.7|2592|2586|2599|2593|2591.9|2585.9|22
1588599600000|2020-05-04 13:40:00|2591|2585|2591.6|2585.6|2593|2587|2586|2580|228
1588599900000|2020-05-04 13:45:00|2592.1|2586.1|2588|2582|2592.1|2586.1|2586|2580|10
1588600200000|2020-05-04 13:50:00|2589|2583|2600|2594|2600|2594|2587.5|2581.5|1
1588600500000|2020-05-04 13:55:00|2599|2593|2604|2598|2605|2599|2597|2591|0
1588600800000|2020-05-04 14:00:00|2603|2597|2606|2600|2608|2602|2601|2595|0
1588601100000|2020-05-04 14:05:00|2607|2601|2608|2602|2610|2604|2605|2599|0
1588601400000|2020-05-04 14:10:00|2608.1|2602.1|2615|2609|2616|2610|2605|2599|151
1588601700000|2020-05-04 14:15:00|2614|2608|2612|2606|2615|2609|2610|2604|0
1588602000000|2020-05-04 14:20:00|2611|2605|2605|2599|2611|2605|2604|2598|0
1588602300000|2020-05-04 14:25:00|2604.5|2598.5|2603|2597|2605|2599|2601|2595|10
1588602600000|2020-05-04 14:30:00|2602.5|2596.5|2601|2595|2602.5|2596.5|2597|2591|0
1588602900000|2020-05-04 14:35:00|2602|2596|2606|2600|2607|2601|2599|2593|0
1588603200000|2020-05-04 14:40:00|2605.1|2599.1|2607|2601|2607|2601|2603|2597|0
1588603500000|2020-05-04 14:45:00|2606|2600|2605|2599|2608|2602|2603|2597|0
1588603800000|2020-05-04 14:50:00|2604.2|2598.2|2606|2600|2606|2600|2601|2595|0
1588604100000|2020-05-04 14:55:00|2605.5|2599.5|2603|2597|2607|2601|2603|2597|0
1588604400000|2020-05-04 15:00:00|2604|2598|2600|2594|2604|2598|2600|2594|17
1588604700000|2020-05-04 15:05:00|2601|2595|2598|2592|2602|2596|2598|2592|4
1588605000000|2020-05-04 15:10:00|2597.9|2591.9|2600|2594|2600|2594|2597|2591|1
1588605300000|2020-05-04 15:15:00|2600.9|2594.9|2601|2595|2602|2596|2599|2593|0
1588605600000|2020-05-04 15:20:00|2600|2594|2598|2592|2600|2594|2596|2590|0
1588605900000|2020-05-04 15:25:00|2599|2593|2597|2591|2599|2593|2597|2591|0
1588606200000|2020-05-04 15:30:00|2597.5|2591.5|2600|2594|2601|2595|2597.5|2591.5|0
1588606500000|2020-05-04 15:35:00|2599|2593|2599|2593|2599|2593|2597|2591|0
1588606800000|2020-05-04 15:40:00|2600|2594|2602|2596|2602|2596|2598|2592|0
1588607100000|2020-05-04 15:45:00|2604|2598|2605|2599|2606|2600|2602.1|2596.1|0
1588607400000|2020-05-04 15:50:00|2606|2600|2605|2599|2606|2600|2604|2598|0
1588607700000|2020-05-04 15:55:00|2606|2600|2607|2601|2607|2601|2605|2599|0
1588608000000|2020-05-04 16:00:00|2606|2600|2605|2599|2606.5|2600.5|2605|2599|0
1588608300000|2020-05-04 16:05:00|2604.6|2598.6|2605|2599|2605|2599|2603|2597|0
1588608600000|2020-05-04 16:10:00|2606|2600|2606|2600|2607|2601|2605|2599|0
1588608900000|2020-05-04 16:15:00|2605.5|2599.5|2604|2598|2605.5|2599.5|2603|2597|0
1588609200000|2020-05-04 16:20:00|2605|2599|2607|2601|2607|2601|2605|2599|0
1588609500000|2020-05-04 16:25:00|2606.5|2600.5|2607|2601|2607|2601|2606|2600|0
1588609800000|2020-05-04 16:30:00|2606|2600|2607|2601|2607|2601|2604|2598|0
1588610100000|2020-05-04 16:35:00|2608|2602|2607|2601|2608|2602|2607|2601|25
1588610400000|2020-05-04 16:40:00|2608|2602|2609|2603|2609|2603|2607|2601|0
1588610700000|2020-05-04 16:45:00|2608.2|2602.2|2606.1|2600.1|2608.2|2602.2|2605.1|2599.1|8
1588611000000|2020-05-04 16:50:00|2605.6|2599.6|2606.1|2600.1|2608.1|2602.1|2605.1|2599.1|0
1588611300000|2020-05-04 16:55:00|2606.6|2600.6|2607.1|2601.1|2610.1|2604.1|2604.6|2598.6|0
1588611600000|2020-05-04 17:00:00|2606.6|2600.6|2605.1|2599.1|2607.1|2601.1|2604.1|2598.1|8
1588611900000|2020-05-04 17:05:00|2604.2|2598.2|2602.1|2596.1|2605.1|2599.1|2601.1|2595.1|128
1588612200000|2020-05-04 17:10:00|2601.1|2595.1|2597.1|2591.1|2601.1|2595.1|2596.6|2590.6|0
1588612500000|2020-05-04 17:15:00|2599.1|2593.1|2599.1|2593.1|2600.1|2594.1|2595.1|2589.1|4
1588612800000|2020-05-04 17:20:00|2598.6|2592.6|2602.1|2596.1|2603.1|2597.1|2598.1|2592.1|0
1588613100000|2020-05-04 17:25:00|2601.9|2595.9|2602.1|2596.1|2603.1|2597.1|2599.1|2593.1|1
1588613400000|2020-05-04 17:30:00|2602.6|2596.6|2604.1|2598.1|2604.1|2598.1|2602.1|2596.1|0
1588613700000|2020-05-04 17:35:00|2604.6|2598.6|2607.1|2601.1|2609.1|2603.1|2604.1|2598.1|2
1588614000000|2020-05-04 17:40:00|2606.6|2600.6|2605.1|2599.1|2607.1|2601.1|2604.6|2598.6|0
1588614300000|2020-05-04 17:45:00|2606.1|2600.1|2606.1|2600.1|2606.8|2600.8|2604.6|2598.6|68
1588614600000|2020-05-04 17:50:00|2607.1|2601.1|2606.7|2600.7|2608.2|2602.2|2606.1|2600.1|0
1588614900000|2020-05-04 17:55:00|2607.2|2601.2|2609.2|2603.2|2609.2|2603.2|2605.2|2599.2|25
1588615200000|2020-05-04 18:00:00|2610.2|2604.2|2609.2|2603.2|2611.2|2605.2|2608.2|2602.2|0
1588615500000|2020-05-04 18:05:00|2610.2|2604.2|2602.2|2596.2|2612.2|2606.2|2601.8|2595.8|4
1588615800000|2020-05-04 18:10:00|2602.7|2596.7|2613.2|2607.2|2614.2|2608.2|2602.7|2596.7|4
1588616100000|2020-05-04 18:15:00|2612.2|2606.2|2612.8|2606.8|2613.2|2607.2|2610.1|2604.1|116
1588636800000|2020-05-05 00:00:00|2615.9|2609.9|2621.8|2615.8|2622.8|2616.8|2613.9|2607.9|22
1588637100000|2020-05-05 00:05:00|2622.8|2616.8|2616.8|2610.8|2622.8|2616.8|2616.8|2610.8|0
1588637400000|2020-05-05 00:10:00|2616.3|2610.3|2619.8|2613.8|2619.8|2613.8|2615.8|2609.8|0
1588637700000|2020-05-05 00:15:00|2619.3|2613.3|2618.8|2612.8|2620.3|2614.3|2618.8|2612.8|0
1588638000000|2020-05-05 00:20:00|2617.8|2611.8|2618.8|2612.8|2618.8|2612.8|2617.3|2611.3|0
1588638300000|2020-05-05 00:25:00|2619.2|2613.2|2621.2|2615.2|2621.7|2615.7|2619.2|2613.2|3
1588638600000|2020-05-05 00:30:00|2620.7|2614.7|2621.7|2615.7|2621.7|2615.7|2620.2|2614.2|0
1588638900000|2020-05-05 00:35:00|2622.7|2616.7|2622.7|2616.7|2622.7|2616.7|2621.7|2615.7|0
1588639200000|2020-05-05 00:40:00|2622.2|2616.2|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|0
1588639500000|2020-05-05 00:45:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|0
1588639800000|2020-05-05 00:50:00|2621.8|2615.8|2626.3|2620.3|2627.8|2621.8|2621.3|2615.3|0
1588640100000|2020-05-05 00:55:00|2626.2|2620.2|2624.8|2618.8|2627.3|2621.3|2623.8|2617.8|0
1588640400000|2020-05-05 01:00:00|2625.3|2619.3|2622.3|2616.3|2625.8|2619.8|2622.3|2616.3|0
1588640700000|2020-05-05 01:05:00|2622.2|2616.2|2620.8|2614.8|2622.2|2616.2|2619.8|2613.8|0
1588641000000|2020-05-05 01:10:00|2620.7|2614.7|2617.8|2611.8|2620.8|2614.8|2617.8|2611.8|0
1588641300000|2020-05-05 01:15:00|2617.3|2611.3|2618.8|2612.8|2620.8|2614.8|2616.8|2610.8|0
1588641600000|2020-05-05 01:20:00|2618.3|2612.3|2618.3|2612.3|2618.8|2612.8|2616.8|2610.8|0
1588641900000|2020-05-05 01:25:00|2618.8|2612.8|2616.3|2610.3|2619.3|2613.3|2615.8|2609.8|0
1588642200000|2020-05-05 01:30:00|2616.2|2610.2|2616.3|2610.3|2617.8|2611.8|2615.8|2609.8|0
1588642500000|2020-05-05 01:35:00|2616.8|2610.8|2617.3|2611.3|2617.7|2611.7|2616.8|2610.8|0
1588642800000|2020-05-05 01:40:00|2617.7|2611.7|2620.3|2614.3|2621.8|2615.8|2617.3|2611.3|0
1588643100000|2020-05-05 01:45:00|2620.8|2614.8|2623.3|2617.3|2623.3|2617.3|2620.3|2614.3|0
1588643400000|2020-05-05 01:50:00|2623.8|2617.8|2623.8|2617.8|2624.8|2618.8|2623.8|2617.8|15
1588643700000|2020-05-05 01:55:00|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2623.2|2617.2|0
1588644000000|2020-05-05 02:00:00|2624.7|2618.7|2619.3|2613.3|2624.7|2618.7|2619.3|2613.3|0
1588644300000|2020-05-05 02:05:00|2619.4|2613.4|2621.3|2615.3|2621.8|2615.8|2619.4|2613.4|0
1588644600000|2020-05-05 02:10:00|2621.8|2615.8|2625.3|2619.3|2625.8|2619.8|2621.8|2615.8|0
1588644900000|2020-05-05 02:15:00|2625.2|2619.2|2626.7|2620.7|2626.7|2620.7|2625.2|2619.2|0
1588645200000|2020-05-05 02:20:00|2626.8|2620.8|2625.8|2619.8|2627.8|2621.8|2625.3|2619.3|0
1588645500000|2020-05-05 02:25:00|2626.3|2620.3|2626.3|2620.3|2626.8|2620.8|2625.3|2619.3|0
1588645800000|2020-05-05 02:30:00|2626.2|2620.2|2624.3|2618.3|2627.8|2621.8|2623.8|2617.8|0
1588646100000|2020-05-05 02:35:00|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2623.3|2617.3|0
1588646400000|2020-05-05 02:40:00|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2624.3|2618.3|0
1588646700000|2020-05-05 02:45:00|2624.8|2618.8|2623.8|2617.8|2625.3|2619.3|2623.8|2617.8|0
1588647000000|2020-05-05 02:50:00|2623.7|2617.7|2622.8|2616.8|2623.7|2617.7|2618.8|2612.8|0
1588647300000|2020-05-05 02:55:00|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2622.8|2616.8|0
1588647600000|2020-05-05 03:00:00|2622.8|2616.8|2621.8|2615.8|2622.8|2616.8|2620.8|2614.8|0
1588647900000|2020-05-05 03:05:00|2620.9|2614.9|2621.3|2615.3|2621.8|2615.8|2620.8|2614.8|0
1588648200000|2020-05-05 03:10:00|2620.8|2614.8|2622.3|2616.3|2624.3|2618.3|2620.8|2614.8|0
1588648500000|2020-05-05 03:15:00|2621.8|2615.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|0
1588648800000|2020-05-05 03:20:00|2622.3|2616.3|2622.3|2616.3|2623.3|2617.3|2621.3|2615.3|0
1588649100000|2020-05-05 03:25:00|2622.8|2616.8|2621.3|2615.3|2622.9|2616.9|2621.3|2615.3|0
1588649400000|2020-05-05 03:30:00|2621.2|2615.2|2618.8|2612.8|2621.3|2615.3|2618.8|2612.8|0
1588649700000|2020-05-05 03:35:00|2617.8|2611.8|2616.8|2610.8|2617.8|2611.8|2616.3|2610.3|0
1588650000000|2020-05-05 03:40:00|2617.3|2611.3|2617.8|2611.8|2618.3|2612.3|2617.3|2611.3|0
1588650300000|2020-05-05 03:45:00|2617.7|2611.7|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|0
1588650600000|2020-05-05 03:50:00|2615.8|2609.8|2614.3|2608.3|2615.8|2609.8|2613.8|2607.8|0
1588650900000|2020-05-05 03:55:00|2614.8|2608.8|2613.8|2607.8|2615.8|2609.8|2613.3|2607.3|0
1588651200000|2020-05-05 04:00:00|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2612.8|2606.8|0
1588651500000|2020-05-05 04:05:00|2612.8|2606.8|2608.3|2602.3|2612.8|2606.8|2607.8|2601.8|0
1588651800000|2020-05-05 04:10:00|2608.8|2602.8|2610.8|2604.8|2610.8|2604.8|2607.8|2601.8|0
1588652100000|2020-05-05 04:15:00|2609.3|2603.3|2613.8|2607.8|2613.8|2607.8|2608.8|2602.8|0
1588652400000|2020-05-05 04:20:00|2613.3|2607.3|2612.3|2606.3|2613.8|2607.8|2612.3|2606.3|0
1588652700000|2020-05-05 04:25:00|2612.8|2606.8|2615.8|2609.8|2616.4|2610.4|2612.8|2606.8|0
1588653000000|2020-05-05 04:30:00|2616.3|2610.3|2620.8|2614.8|2621.3|2615.3|2616.3|2610.3|0
1588653300000|2020-05-05 04:35:00|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2618.8|2612.8|0
1588653600000|2020-05-05 04:40:00|2619.3|2613.3|2619.3|2613.3|2619.8|2613.8|2618.3|2612.3|0
1588653900000|2020-05-05 04:45:00|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|0
1588654500000|2020-05-05 04:55:00|2619.8|2613.8|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|0
1588654800000|2020-05-05 05:00:00|2620.4|2614.4|2619.8|2613.8|2620.4|2614.4|2619.3|2613.3|0
1588655100000|2020-05-05 05:05:00|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2619.8|2613.8|0
1588655400000|2020-05-05 05:10:00|2619.8|2613.8|2619.4|2613.4|2620.8|2614.8|2619.3|2613.3|0
1588655700000|2020-05-05 05:15:00|2620.4|2614.4|2622.4|2616.4|2622.9|2616.9|2620.4|2614.4|0
1588656000000|2020-05-05 05:20:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2621.9|2615.9|0
1588656300000|2020-05-05 05:25:00|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|0
1588656600000|2020-05-05 05:30:00|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|0
1588656900000|2020-05-05 05:35:00|2620.7|2614.7|2619.9|2613.9|2620.7|2614.7|2619.9|2613.9|0
1588657200000|2020-05-05 05:40:00|2620.9|2614.9|2624.4|2618.4|2624.9|2618.9|2620.9|2614.9|0
1588657500000|2020-05-05 05:45:00|2624.3|2618.3|2624.4|2618.4|2624.4|2618.4|2624.3|2618.3|0
1588657800000|2020-05-05 05:50:00|2623.9|2617.9|2624.4|2618.4|2624.9|2618.9|2623.9|2617.9|0
1588658100000|2020-05-05 05:55:00|2623.9|2617.9|2622.4|2616.4|2623.9|2617.9|2621.4|2615.4|0
1588658400000|2020-05-05 06:00:00|2621.9|2615.9|2623.9|2617.9|2624.4|2618.4|2619.9|2613.9|0
1588658700000|2020-05-05 06:05:00|2624|2618|2625.9|2619.9|2626.4|2620.4|2624|2618|0
1588659000000|2020-05-05 06:10:00|2626|2620|2624.4|2618.4|2627.9|2621.9|2624.4|2618.4|0
1588659300000|2020-05-05 06:15:00|2624.9|2618.9|2625.9|2619.9|2625.9|2619.9|2623.9|2617.9|0
1588659600000|2020-05-05 06:20:00|2625.4|2619.4|2625.4|2619.4|2625.9|2619.9|2624.9|2618.9|0
1588659900000|2020-05-05 06:25:00|2625.3|2619.3|2622.9|2616.9|2625.3|2619.3|2622.4|2616.4|0
1588660200000|2020-05-05 06:30:00|2623.4|2617.4|2625.9|2619.9|2625.9|2619.9|2623.4|2617.4|0
1588660500000|2020-05-05 06:35:00|2625.8|2619.8|2626.4|2620.4|2626.9|2620.9|2624.9|2618.9|0
1588660800000|2020-05-05 06:40:00|2626.9|2620.9|2629.4|2623.4|2630.9|2624.9|2626.4|2620.4|0
1588661100000|2020-05-05 06:45:00|2628.9|2622.9|2632.9|2626.9|2634.9|2628.9|2628.9|2622.9|0
1588661400000|2020-05-05 06:50:00|2632.4|2626.4|2633.9|2627.9|2635.3|2627.9|2630.9|2624.9|0
1588661700000|2020-05-05 06:55:00|2632.9|2626.9|2634.9|2628.9|2635.4|2629.4|2632.4|2626.4|0
1588662000000|2020-05-05 07:00:00|2633.9|2627.9|2634.4|2628.4|2634.9|2628.9|2631.4|2625.4|0
1588662300000|2020-05-05 07:05:00|2633.9|2627.9|2636.4|2630.4|2638.9|2632.9|2633.9|2627.9|0
1588662600000|2020-05-05 07:10:00|2635.9|2629.9|2630.9|2624.9|2637.4|2631.4|2630.9|2624.9|0
1588662900000|2020-05-05 07:15:00|2631.4|2625.4|2629.9|2623.9|2631.9|2625.9|2627.4|2621.4|0
1588663200000|2020-05-05 07:20:00|2630.3|2624.3|2630.9|2624.9|2632.9|2626.9|2629.8|2623.8|0
1588663500000|2020-05-05 07:25:00|2630.8|2624.8|2629.9|2623.9|2630.9|2624.9|2628.9|2622.9|0
1588663800000|2020-05-05 07:30:00|2630.5|2624.5|2628.9|2622.9|2631.9|2625.9|2628.9|2622.9|0
1588664100000|2020-05-05 07:35:00|2627.9|2621.9|2627.9|2621.9|2628.4|2622.4|2623.9|2617.9|0
1588664400000|2020-05-05 07:40:00|2628|2622|2627.4|2621.4|2629.4|2623.4|2627.4|2621.4|0
1588664700000|2020-05-05 07:45:00|2627.9|2621.9|2626.4|2620.4|2628.4|2622.4|2626.4|2620.4|0
1588665000000|2020-05-05 07:50:00|2626.5|2620.5|2626.9|2620.9|2628.9|2622.9|2625.9|2619.9|0
1588665300000|2020-05-05 07:55:00|2627|2621|2627.9|2621.9|2629|2623|2627|2621|0
1588665600000|2020-05-05 08:00:00|2627.8|2621.8|2626.9|2620.9|2629.4|2623.4|2626.9|2620.9|0
1588665900000|2020-05-05 08:05:00|2627.4|2621.4|2629.9|2623.9|2629.9|2623.9|2626.4|2620.4|0
1588666200000|2020-05-05 08:10:00|2629.4|2623.4|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|0
1588666500000|2020-05-05 08:15:00|2627.9|2621.9|2623.9|2617.9|2628.4|2622.4|2623.9|2617.9|0
1588666800000|2020-05-05 08:20:00|2623.8|2617.8|2624.4|2618.4|2624.9|2618.9|2621.9|2615.9|0
1588667100000|2020-05-05 08:25:00|2624.9|2618.9|2628.4|2622.4|2628.9|2622.9|2623.9|2617.9|0
1588667400000|2020-05-05 08:30:00|2627.9|2621.9|2628.9|2622.9|2629.9|2623.9|2626.9|2620.9|0
1588667700000|2020-05-05 08:35:00|2629.4|2623.4|2628.4|2622.4|2629.9|2623.9|2627.9|2621.9|0
1588668000000|2020-05-05 08:40:00|2627.4|2621.4|2621.9|2615.9|2627.4|2621.4|2621.4|2615.4|0
1588668300000|2020-05-05 08:45:00|2621.4|2615.4|2620.4|2614.4|2621.9|2615.9|2617.9|2611.9|0
1588668600000|2020-05-05 08:50:00|2620.3|2614.3|2620.9|2614.9|2622.4|2616.4|2619.4|2613.4|0
1588668900000|2020-05-05 08:55:00|2619.9|2613.9|2619.4|2613.4|2620.9|2614.9|2617.9|2611.9|0
1588669200000|2020-05-05 09:00:00|2618.9|2612.9|2613.9|2607.9|2619.9|2613.9|2612.9|2606.9|0
1588669500000|2020-05-05 09:05:00|2613.4|2607.4|2614.4|2608.4|2616.8|2610.8|2612.9|2606.9|0
1588669800000|2020-05-05 09:10:00|2613.9|2607.9|2618.4|2612.4|2619.9|2613.9|2613.9|2607.9|0
1588670100000|2020-05-05 09:15:00|2617.9|2611.9|2620.9|2614.9|2622.9|2616.9|2617.9|2611.9|0
1588670400000|2020-05-05 09:20:00|2620.4|2614.4|2620.4|2614.4|2620.9|2614.9|2618.9|2612.9|0
1588670700000|2020-05-05 09:25:00|2620.7|2614.7|2623.9|2617.9|2624.9|2618.9|2620.4|2614.4|0
1588671000000|2020-05-05 09:30:00|2624.4|2618.4|2623.9|2617.9|2627.9|2621.9|2623.9|2617.9|0
1588671300000|2020-05-05 09:35:00|2624.4|2618.4|2624.9|2618.9|2625.4|2619.4|2623.9|2617.9|0
1588671600000|2020-05-05 09:40:00|2623.9|2617.9|2627.4|2621.4|2627.4|2621.4|2623.9|2617.9|0
1588671900000|2020-05-05 09:45:00|2627.5|2621.5|2628.5|2622.5|2629|2623|2626|2620|0
1588672200000|2020-05-05 09:50:00|2628|2622|2628|2622|2630|2624|2628|2622|0
1588672500000|2020-05-05 09:55:00|2628.1|2622.1|2629|2623|2631|2625|2628|2622|0
1588672800000|2020-05-05 10:00:00|2628.9|2622.9|2630.5|2624.5|2630.5|2624.5|2627|2621|0
1588673100000|2020-05-05 10:05:00|2630|2624|2629|2623|2631|2625|2628.5|2622.5|0
1588673400000|2020-05-05 10:10:00|2628.5|2622.5|2629.5|2623.5|2631|2625|2628.5|2622.5|0
1588673700000|2020-05-05 10:15:00|2629|2623|2630.5|2624.5|2630.5|2624.5|2628|2622|0
1588674000000|2020-05-05 10:20:00|2631|2625|2632|2626|2632|2626|2630|2624|0
1588674300000|2020-05-05 10:25:00|2633|2627|2631|2625|2633|2627|2631|2625|0
1588674600000|2020-05-05 10:30:00|2631.5|2625.5|2634|2628|2634|2628|2630|2624|0
1588674900000|2020-05-05 10:35:00|2633.5|2627.5|2634|2628|2635|2629|2633|2627|0
1588675200000|2020-05-05 10:40:00|2633.5|2627.5|2630|2624|2633.5|2627.5|2630|2624|0
1588675500000|2020-05-05 10:45:00|2630.5|2624.5|2630.5|2624.5|2631.5|2625.5|2629|2623|0
1588675800000|2020-05-05 10:50:00|2631|2625|2632|2626|2632.5|2626.5|2630|2624|0
1588676100000|2020-05-05 10:55:00|2631.5|2625.5|2629|2623|2631.5|2625.5|2629|2623|0
1588676400000|2020-05-05 11:00:00|2630|2624|2627|2621|2630|2624|2627|2621|0
1588676700000|2020-05-05 11:05:00|2628|2622|2628|2622|2630.5|2624.5|2627|2621|0
1588677000000|2020-05-05 11:10:00|2628.1|2622.1|2630.1|2624.1|2630.1|2624.1|2626.1|2620.1|0
1588677300000|2020-05-05 11:15:00|2631.1|2625.1|2629.6|2623.6|2632.5|2626.5|2629.6|2623.6|0
1588677600000|2020-05-05 11:20:00|2630|2624|2630.1|2624.1|2632.1|2626.1|2629.1|2623.1|0
1588677900000|2020-05-05 11:25:00|2630.6|2624.6|2632.1|2626.1|2632.1|2626.1|2630.6|2624.6|0
1588678200000|2020-05-05 11:30:00|2631.6|2625.6|2631.1|2625.1|2632.1|2626.1|2630.1|2624.1|0
1588678500000|2020-05-05 11:35:00|2632.1|2626.1|2633.1|2627.1|2633.1|2627.1|2632.1|2626.1|0
1588678800000|2020-05-05 11:40:00|2632.6|2626.6|2632.1|2626.1|2633.1|2627.1|2632.1|2626.1|0
1588679100000|2020-05-05 11:45:00|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|0
1588679400000|2020-05-05 11:50:00|2632.6|2626.6|2632.1|2626.1|2633.1|2627.1|2632.1|2626.1|0
1588679700000|2020-05-05 11:55:00|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.1|2626.1|0
1588680000000|2020-05-05 12:00:00|2634.6|2628.6|2636.1|2630.1|2637.6|2631.6|2634.1|2628.1|0
1588680300000|2020-05-05 12:05:00|2636.6|2630.6|2637.1|2631.1|2637.6|2631.6|2635.1|2629.1|0
1588680600000|2020-05-05 12:10:00|2637.6|2631.6|2639.1|2633.1|2639.1|2633.1|2636.1|2626.7|0
1588680900000|2020-05-05 12:15:00|2638.1|2632.1|2643.9|2637.9|2644.9|2638.9|2638.1|2632.1|10
1588681200000|2020-05-05 12:20:00|2644|2638|2645.9|2639.9|2646.9|2640.9|2643.9|2637.9|0
1588681500000|2020-05-05 12:25:00|2645|2639|2649.9|2643.9|2650.4|2644.4|2644.9|2638.9|0
1588681800000|2020-05-05 12:30:00|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2647.9|2641.9|0
1588682100000|2020-05-05 12:35:00|2649.9|2643.9|2655.9|2649.9|2655.9|2649.9|2648.9|2642.9|0
1588682400000|2020-05-05 12:40:00|2656.9|2650.9|2643.9|2637.9|2657.9|2651.9|2643.9|2637.9|0
1588685400000|2020-05-05 13:30:00|2647.5|2641.5|2646.1|2640.1|2651.7|2645.7|2632|2626|175
1588685700000|2020-05-05 13:35:00|2646|2640|2653|2647|2653.1|2647.1|2643.1|2637.1|31
1588686000000|2020-05-05 13:40:00|2652.1|2646.1|2652.1|2646.1|2653.1|2647.1|2647.1|2641.1|30
1588686300000|2020-05-05 13:45:00|2653.1|2647.1|2655.1|2649.1|2658.1|2652.1|2651.1|2645.1|0
1588686600000|2020-05-05 13:50:00|2655.2|2649.2|2651.2|2645.2|2656.2|2650.2|2651.2|2645.2|23
1588686900000|2020-05-05 13:55:00|2651.7|2645.7|2653.1|2647.1|2654.1|2648.1|2649.1|2643.1|3
1588687200000|2020-05-05 14:00:00|2652.5|2646.5|2653.1|2647.1|2655|2649|2646.2|2640.2|0
1588687500000|2020-05-05 14:05:00|2653.6|2647.6|2650.1|2644.1|2654.1|2648.1|2646.7|2640.7|0
1588687800000|2020-05-05 14:10:00|2650|2644|2638.6|2632.6|2650|2644|2638.1|2632.1|2
1588688100000|2020-05-05 14:15:00|2638.1|2632.1|2637.1|2631.1|2642.1|2636.1|2637.1|2631.1|0
1588688400000|2020-05-05 14:20:00|2636.2|2630.2|2632.1|2626.1|2637.1|2631.1|2631.1|2625.1|4
1588688700000|2020-05-05 14:25:00|2633.1|2627.1|2637.1|2631.1|2637.1|2631.1|2631.1|2625.1|0
1588689000000|2020-05-05 14:30:00|2637.3|2631.3|2634.1|2628.1|2638.1|2632.1|2631.2|2625.2|0
1588689300000|2020-05-05 14:35:00|2635.1|2629.1|2629.1|2623.1|2635.1|2629.1|2629.1|2623.1|3
1588689600000|2020-05-05 14:40:00|2630|2624|2630.1|2624.1|2631.1|2625.1|2627.6|2621.6|0
1588689900000|2020-05-05 14:45:00|2629.1|2623.1|2623.1|2617.1|2630.1|2624.1|2623.1|2617.1|0
1588690200000|2020-05-05 14:50:00|2624.1|2618.1|2633.1|2627.1|2633.1|2627.1|2624.1|2618.1|0
1588690500000|2020-05-05 14:55:00|2633.2|2627.2|2637|2631|2637|2631|2633.1|2627.1|35
1588690800000|2020-05-05 15:00:00|2637.1|2631.1|2642|2636|2642|2636|2636|2630|0
1588691100000|2020-05-05 15:05:00|2642.9|2636.9|2647|2641|2648|2642|2642.5|2636.5|0
1588691400000|2020-05-05 15:10:00|2646.5|2640.5|2639|2633|2646.5|2640.5|2635|2629|4
1588691700000|2020-05-05 15:15:00|2638.9|2632.9|2639|2633|2639|2633|2635|2629|0
1588692000000|2020-05-05 15:20:00|2638.5|2632.5|2639.1|2633.1|2642|2636|2637|2631|0
1588692300000|2020-05-05 15:25:00|2639.5|2633.5|2642|2636|2642|2636|2638|2632|0
1588692600000|2020-05-05 15:30:00|2642.5|2636.5|2640|2634|2643|2637|2638|2632|0
1588692900000|2020-05-05 15:35:00|2639|2633|2638.5|2632.5|2639|2633|2637.1|2631.1|1
1588693200000|2020-05-05 15:40:00|2638|2632|2637|2631|2639|2633|2637|2631|3
1588693500000|2020-05-05 15:45:00|2637.9|2631.9|2635|2629|2638|2632|2634|2628|0
1588693800000|2020-05-05 15:50:00|2636|2630|2631.5|2625.5|2636|2630|2629|2623|7
1588694100000|2020-05-05 15:55:00|2631.1|2625.1|2632|2626|2634|2628|2631|2625|0
1588694400000|2020-05-05 16:00:00|2633|2627|2631|2625|2633|2627|2629.5|2623.5|0
1588694700000|2020-05-05 16:05:00|2631.5|2625.5|2629|2623|2632|2626|2628|2622|0
1588695000000|2020-05-05 16:10:00|2628.5|2622.5|2628|2622|2629|2623|2626.5|2620.5|1
1588695300000|2020-05-05 16:15:00|2627.5|2621.5|2625.5|2619.5|2627.5|2621.5|2625|2619|1
1588695600000|2020-05-05 16:20:00|2625|2619|2625|2619|2628|2622|2625|2619|0
1588695900000|2020-05-05 16:25:00|2626|2620|2627|2621|2627|2621|2625|2619|3
1588696200000|2020-05-05 16:30:00|2628|2622|2627|2621|2631|2625|2627|2621|17
1588696500000|2020-05-05 16:35:00|2626|2620|2625|2619|2627|2621|2625|2619|0
1588696800000|2020-05-05 16:40:00|2625.2|2619.2|2626.2|2620.2|2626.2|2620.2|2624.2|2618.2|55
1588697100000|2020-05-05 16:45:00|2625.7|2619.7|2627.2|2621.2|2629.2|2623.2|2625.2|2619.2|6
1588697400000|2020-05-05 16:50:00|2627|2621|2625.2|2619.2|2627|2621|2625.2|2619.2|5
1588697700000|2020-05-05 16:55:00|2625.3|2619.3|2627.2|2621.2|2629.2|2623.2|2625.3|2619.3|0
1588698000000|2020-05-05 17:00:00|2628.2|2622.2|2625.2|2619.2|2628.2|2622.2|2625.2|2619.2|0
1588698300000|2020-05-05 17:05:00|2626.1|2620.1|2625.2|2619.2|2627.2|2621.2|2625.2|2619.2|0
1588698600000|2020-05-05 17:10:00|2626.2|2620.2|2625.2|2619.2|2626.2|2620.2|2625.2|2619.2|0
1588698900000|2020-05-05 17:15:00|2624.2|2618.2|2625.2|2619.2|2625.2|2619.2|2623.2|2617.2|0
1588699200000|2020-05-05 17:20:00|2624.7|2618.7|2623.2|2617.2|2624.7|2618.7|2621.2|2615.2|0
1588699500000|2020-05-05 17:25:00|2622.2|2616.2|2625.2|2619.2|2625.2|2619.2|2622.2|2616.2|16
1588699800000|2020-05-05 17:30:00|2625.6|2619.6|2627.2|2621.2|2628.2|2622.2|2624.2|2618.2|20
1588700100000|2020-05-05 17:35:00|2628.1|2622.1|2627.2|2621.2|2629.3|2623.3|2627.2|2621.2|14
1588700400000|2020-05-05 17:40:00|2627.1|2621.1|2625.2|2619.2|2629.2|2623.2|2624.2|2618.2|0
1588700700000|2020-05-05 17:45:00|2625.7|2619.7|2625.2|2619.2|2626.2|2620.2|2624.2|2618.2|0
1588701000000|2020-05-05 17:50:00|2624.7|2618.7|2624.7|2618.7|2625.7|2619.7|2624.2|2618.2|0
1588701300000|2020-05-05 17:55:00|2624.8|2618.8|2623.2|2617.2|2625.2|2619.2|2622.2|2616.2|0
1588701600000|2020-05-05 18:00:00|2624.2|2618.2|2628.2|2622.2|2630.2|2624.2|2623.2|2617.2|0
1588701900000|2020-05-05 18:05:00|2629.2|2623.2|2627.2|2621.2|2633.2|2627.2|2627.2|2621.2|59
1588702200000|2020-05-05 18:10:00|2627.3|2621.3|2630.6|2624.6|2631.1|2625.1|2625.1|2619.1|6
1588702500000|2020-05-05 18:15:00|2630.5|2624.5|2625.1|2619.1|2631.1|2625.1|2624.6|2618.6|4
1588723200000|2020-05-06 00:00:00|2630.3|2624.3|2632.8|2626.8|2634.3|2628.3|2630.3|2624.3|0
1588723500000|2020-05-06 00:05:00|2633.3|2627.3|2630.3|2624.3|2634.3|2628.3|2628.3|2622.3|0
1588723800000|2020-05-06 00:10:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2627.3|2621.3|0
1588724100000|2020-05-06 00:15:00|2628.3|2622.3|2627.8|2621.8|2629.3|2623.3|2627.3|2621.3|0
1588724400000|2020-05-06 00:20:00|2627.3|2621.3|2628.3|2622.3|2628.8|2622.8|2627.3|2621.3|0
1588724700000|2020-05-06 00:25:00|2627.8|2621.8|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|0
1588725000000|2020-05-06 00:30:00|2627.1|2621.1|2625.8|2619.8|2627.1|2621.1|2624.3|2618.3|0
1588725300000|2020-05-06 00:35:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|0
1588725600000|2020-05-06 00:40:00|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|0
1588725900000|2020-05-06 00:45:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2624.3|2618.3|0
1588726200000|2020-05-06 00:50:00|2624.8|2618.8|2621.3|2615.3|2624.8|2618.8|2621.3|2615.3|0
1588726500000|2020-05-06 00:55:00|2620.3|2614.3|2618.8|2612.8|2620.3|2614.3|2618.3|2612.3|0
1588726800000|2020-05-06 01:00:00|2618.9|2612.9|2609.3|2603.3|2619.3|2613.3|2606.4|2600.4|10
1588727100000|2020-05-06 01:05:00|2609.8|2603.8|2610.8|2604.8|2612.3|2606.3|2608.4|2602.4|0
1588727400000|2020-05-06 01:10:00|2610.7|2604.7|2611.4|2605.4|2613.3|2607.3|2610.3|2604.3|0
1588727700000|2020-05-06 01:15:00|2611.8|2605.8|2608.8|2602.8|2613.8|2607.8|2608.3|2602.3|0
1588728000000|2020-05-06 01:20:00|2608.9|2602.9|2608.8|2602.8|2609.3|2603.3|2607.4|2601.4|0
1588728300000|2020-05-06 01:25:00|2608.7|2602.7|2607.9|2601.9|2609.3|2603.3|2606.4|2600.4|0
1588728600000|2020-05-06 01:30:00|2608.3|2602.3|2606.3|2600.3|2609.8|2603.8|2604.3|2598.3|21
1588728900000|2020-05-06 01:35:00|2607.3|2601.3|2605.8|2599.8|2607.3|2601.3|2603.8|2597.8|0
1588729200000|2020-05-06 01:40:00|2605.7|2599.7|2608.2|2602.2|2609.3|2603.3|2605.3|2599.3|0
1588729500000|2020-05-06 01:45:00|2608.8|2602.8|2609.3|2603.3|2611.8|2605.8|2608.3|2602.3|0
1588729800000|2020-05-06 01:50:00|2610.3|2604.3|2608.3|2602.3|2611.8|2605.8|2608.3|2602.3|0
1588730100000|2020-05-06 01:55:00|2608.2|2602.2|2605.3|2599.3|2608.3|2602.3|2605.3|2599.3|0
1588730400000|2020-05-06 02:00:00|2604.3|2598.3|2603.3|2597.3|2604.3|2598.3|2601.8|2595.8|0
1588730700000|2020-05-06 02:05:00|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2604.3|2598.3|0
1588731000000|2020-05-06 02:10:00|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2604.3|2598.3|0
1588731300000|2020-05-06 02:15:00|2604.8|2598.8|2605.3|2599.3|2605.8|2599.8|2604.3|2598.3|0
1588731600000|2020-05-06 02:20:00|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.3|2598.3|0
1588731900000|2020-05-06 02:25:00|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.3|2599.3|0
1588732200000|2020-05-06 02:30:00|2605.3|2599.3|2605.8|2599.8|2606.3|2600.3|2603.3|2597.3|0
1588732500000|2020-05-06 02:35:00|2605.4|2599.4|2605.3|2599.3|2606.3|2600.3|2605.3|2599.3|0
1588732800000|2020-05-06 02:40:00|2604.8|2598.8|2605.8|2599.8|2606.3|2600.3|2604.3|2598.3|0
1588733100000|2020-05-06 02:45:00|2605.3|2599.3|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|0
1588733400000|2020-05-06 02:50:00|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2603.8|2597.8|0
1588733700000|2020-05-06 02:55:00|2606.3|2600.3|2604.3|2598.3|2606.3|2600.3|2604.3|2598.3|0
1588734000000|2020-05-06 03:00:00|2605.3|2599.3|2605.8|2599.8|2606.3|2600.3|2605.3|2599.3|0
1588734300000|2020-05-06 03:05:00|2605.3|2599.3|2604.8|2598.8|2605.8|2599.8|2604.3|2598.3|0
1588734600000|2020-05-06 03:10:00|2604.3|2598.3|2606.3|2600.3|2606.3|2600.3|2604.3|2598.3|0
1588734900000|2020-05-06 03:15:00|2606.7|2600.7|2605.3|2599.3|2606.7|2600.7|2604.8|2598.8|0
1588735200000|2020-05-06 03:20:00|2605.8|2599.8|2604.3|2598.3|2605.8|2599.8|2604.3|2598.3|0
1588735500000|2020-05-06 03:25:00|2603.8|2597.8|2602.3|2596.3|2603.8|2597.8|2601.3|2595.3|0
1588735800000|2020-05-06 03:30:00|2602.8|2596.8|2602.8|2596.8|2603.3|2597.3|2601.3|2595.3|0
1588736100000|2020-05-06 03:35:00|2602.9|2596.9|2602.8|2596.8|2603.3|2597.3|2602.3|2596.3|0
1588736400000|2020-05-06 03:40:00|2602.3|2596.3|2602.3|2596.3|2602.8|2596.8|2601.8|2595.8|0
1588736700000|2020-05-06 03:45:00|2601.3|2595.3|2602.4|2596.4|2602.9|2596.9|2601.3|2595.3|0
1588737000000|2020-05-06 03:50:00|2602.9|2596.9|2601.9|2595.9|2602.9|2596.9|2601.4|2595.4|0
1588737300000|2020-05-06 03:55:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|0
1588737600000|2020-05-06 04:00:00|2602.9|2596.9|2600.9|2594.9|2603.4|2597.4|2600.9|2594.9|0
1588737900000|2020-05-06 04:05:00|2600.4|2594.4|2596.9|2590.9|2600.4|2594.4|2596.4|2590.4|0
1588738200000|2020-05-06 04:10:00|2596.4|2590.4|2598.4|2592.4|2598.4|2592.4|2594.4|2588.4|0
1588738500000|2020-05-06 04:15:00|2597.9|2591.9|2595.4|2589.4|2597.9|2591.9|2594.4|2588.4|0
1588738800000|2020-05-06 04:20:00|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.4|2589.4|0
1588739100000|2020-05-06 04:25:00|2596.9|2590.9|2595.4|2589.4|2597.4|2591.4|2595.4|2589.4|0
1588739400000|2020-05-06 04:30:00|2595.9|2589.9|2598.9|2592.9|2599.9|2593.9|2595.4|2589.4|0
1588739700000|2020-05-06 04:35:00|2598.8|2592.8|2600.4|2594.4|2601.9|2595.9|2598.8|2592.8|0
1588740000000|2020-05-06 04:40:00|2600.8|2594.8|2597.9|2591.9|2600.8|2594.8|2597.4|2591.4|0
1588740300000|2020-05-06 04:45:00|2598.4|2592.4|2598.4|2592.4|2599.4|2593.4|2597.9|2591.9|0
1588740600000|2020-05-06 04:50:00|2597.9|2591.9|2599.4|2593.4|2599.8|2593.8|2597.9|2591.9|0
1588740900000|2020-05-06 04:55:00|2598.4|2592.4|2598.9|2592.9|2599.3|2593.3|2598.4|2592.4|0
1588741200000|2020-05-06 05:00:00|2599.4|2593.4|2597.4|2591.4|2599.4|2593.4|2597.4|2591.4|0
1588741500000|2020-05-06 05:05:00|2597.9|2591.9|2597.4|2591.4|2599.4|2593.4|2597.4|2591.4|0
1588741800000|2020-05-06 05:10:00|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2595.4|2589.4|0
1588742100000|2020-05-06 05:15:00|2597.8|2591.8|2599.9|2593.9|2600.4|2594.4|2596.4|2590.4|0
1588742400000|2020-05-06 05:20:00|2600.2|2594.2|2601.9|2595.9|2603.4|2597.4|2600.2|2594.2|0
1588742700000|2020-05-06 05:25:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|0
1588743000000|2020-05-06 05:30:00|2602.9|2596.9|2596.9|2590.9|2603.4|2597.4|2596.4|2590.4|0
1588743300000|2020-05-06 05:35:00|2596.4|2590.4|2594.9|2588.9|2596.4|2590.4|2594.9|2588.9|0
1588743600000|2020-05-06 05:40:00|2595.4|2589.4|2595.4|2589.4|2596.4|2590.4|2593.4|2587.4|0
1588743900000|2020-05-06 05:45:00|2596.4|2590.4|2599.9|2593.9|2601.4|2595.4|2595.9|2589.9|0
1588744200000|2020-05-06 05:50:00|2600.4|2594.4|2597.4|2591.4|2601.4|2595.4|2597.4|2591.4|0
1588744500000|2020-05-06 05:55:00|2598.3|2592.3|2596.4|2590.4|2598.4|2592.4|2595.4|2589.4|0
1588744800000|2020-05-06 06:00:00|2596.5|2590.5|2597.9|2591.9|2599.4|2593.4|2596.4|2590.4|0
1588745100000|2020-05-06 06:05:00|2598|2592|2595.4|2589.4|2599.4|2593.4|2595.4|2589.4|0
1588745400000|2020-05-06 06:10:00|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|0
1588745700000|2020-05-06 06:15:00|2597|2591|2598.9|2592.9|2599.3|2593.3|2596.9|2590.9|0
1588746000000|2020-05-06 06:20:00|2599.4|2593.4|2602.4|2596.4|2602.9|2596.9|2598.9|2592.9|0
1588746300000|2020-05-06 06:25:00|2602.5|2596.5|2602.4|2596.4|2604.4|2598.4|2602.4|2596.4|0
1588746600000|2020-05-06 06:30:00|2602.9|2596.9|2602.9|2596.9|2604.4|2598.4|2601.4|2595.4|0
1588746900000|2020-05-06 06:35:00|2603|2597|2602.9|2596.9|2604.4|2598.4|2602.4|2596.4|0
1588747200000|2020-05-06 06:40:00|2603|2597|2603.9|2597.9|2604.4|2598.4|2601.9|2595.9|0
1588747500000|2020-05-06 06:45:00|2603.4|2597.4|2603.4|2597.4|2604.4|2598.4|2602.4|2596.4|0
1588747800000|2020-05-06 06:50:00|2603.9|2597.9|2601.4|2595.4|2603.9|2597.9|2600.4|2594.4|0
1588748100000|2020-05-06 06:55:00|2601.9|2595.9|2601.4|2595.4|2603.4|2597.4|2600.4|2594.4|0
1588748400000|2020-05-06 07:00:00|2602.3|2596.3|2603.4|2597.4|2603.4|2597.4|2601.4|2595.4|0
1588748700000|2020-05-06 07:05:00|2603.5|2597.5|2603.4|2597.4|2604.4|2598.4|2602.9|2596.9|0
1588749000000|2020-05-06 07:10:00|2603.5|2597.5|2605.4|2599.4|2605.4|2599.4|2603.5|2597.5|0
1588749300000|2020-05-06 07:15:00|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|0
1588749600000|2020-05-06 07:20:00|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2603.9|2597.9|0
1588749900000|2020-05-06 07:25:00|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|0
1588750200000|2020-05-06 07:30:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|0
1588750500000|2020-05-06 07:35:00|2605.9|2599.9|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|0
1588750800000|2020-05-06 07:40:00|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2602.4|2596.4|0
1588751100000|2020-05-06 07:45:00|2604|2598|2606.4|2600.4|2606.4|2600.4|2604|2598|0
1588751400000|2020-05-06 07:50:00|2607.3|2601.3|2613.4|2607.4|2614.3|2608.3|2607.3|2601.3|1
1588751700000|2020-05-06 07:55:00|2613.9|2607.9|2611.9|2605.9|2614.4|2608.4|2611.4|2605.4|0
1588752000000|2020-05-06 08:00:00|2612.4|2606.4|2610.4|2604.4|2613.4|2607.4|2608.8|2602.8|0
1588752300000|2020-05-06 08:05:00|2609.4|2603.4|2611.9|2605.9|2612.4|2606.4|2609.4|2603.4|0
1588752600000|2020-05-06 08:10:00|2611.8|2605.8|2610.4|2604.4|2612.4|2606.4|2610.4|2604.4|0
1588752900000|2020-05-06 08:15:00|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2610.4|2604.4|0
1588753200000|2020-05-06 08:20:00|2611.4|2605.4|2610.4|2604.4|2611.4|2605.4|2610.4|2604.4|0
1588753500000|2020-05-06 08:25:00|2610.5|2604.5|2610.9|2604.9|2611.9|2605.9|2610.4|2604.4|0
1588753800000|2020-05-06 08:30:00|2610.8|2604.8|2611.8|2605.8|2611.8|2605.8|2610.4|2604.4|0
1588754100000|2020-05-06 08:35:00|2611.4|2605.4|2613.9|2607.9|2614.4|2608.4|2611.4|2605.4|0
1588754400000|2020-05-06 08:40:00|2613.8|2607.8|2616.4|2610.4|2616.4|2610.4|2613.4|2607.4|0
1588754700000|2020-05-06 08:45:00|2615.9|2609.9|2615.9|2609.9|2617.5|2611.5|2615.4|2609.4|0
1588755000000|2020-05-06 08:50:00|2615.4|2609.4|2616.9|2610.9|2617.4|2611.4|2611.5|2605.5|0
1588755300000|2020-05-06 08:55:00|2616.4|2610.4|2615.4|2609.4|2617.4|2611.4|2615.4|2609.4|0
1588755600000|2020-05-06 09:00:00|2615.3|2609.3|2614.5|2608.5|2615.4|2609.4|2614.4|2608.4|0
1588755900000|2020-05-06 09:05:00|2614.4|2608.4|2615.9|2609.9|2616.4|2610.4|2614.4|2608.4|0
1588756200000|2020-05-06 09:10:00|2616.4|2610.4|2616.4|2610.4|2616.9|2610.9|2615.4|2609.4|0
1588756500000|2020-05-06 09:15:00|2615.4|2609.4|2616.4|2610.4|2617.4|2611.4|2615.4|2609.4|0
1588756800000|2020-05-06 09:20:00|2615.9|2609.9|2617.4|2611.4|2617.4|2611.4|2615.4|2609.4|0
1588757400000|2020-05-06 09:30:00|2618.4|2612.4|2612.4|2606.4|2618.4|2612.4|2612.4|2606.4|0
1588757700000|2020-05-06 09:35:00|2611.9|2605.9|2612.4|2606.4|2613.4|2607.4|2611.4|2605.4|0
1588758000000|2020-05-06 09:40:00|2612.9|2606.9|2612.4|2606.4|2613.9|2607.9|2612.4|2606.4|0
1588758300000|2020-05-06 09:45:00|2611.4|2605.4|2607.4|2601.4|2611.4|2605.4|2604.4|2598.4|0
1588758600000|2020-05-06 09:50:00|2608.4|2602.4|2606.4|2600.4|2608.4|2602.4|2605.4|2599.4|0
1588758900000|2020-05-06 09:55:00|2605.4|2599.4|2603.4|2597.4|2607.9|2601.9|2602.4|2596.4|0
1588759200000|2020-05-06 10:00:00|2603.9|2597.9|2603.4|2597.4|2607.4|2601.4|2603.4|2597.4|0
1588759500000|2020-05-06 10:05:00|2603.9|2597.9|2604.9|2598.9|2605.4|2599.4|2602.4|2596.4|0
1588759800000|2020-05-06 10:10:00|2604.4|2598.4|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|0
1588760100000|2020-05-06 10:15:00|2603.4|2597.4|2602.9|2596.9|2605.4|2599.4|2602.4|2596.4|0
1588760400000|2020-05-06 10:20:00|2603|2597|2602.9|2596.9|2603.9|2597.9|2602.9|2596.9|0
1588760700000|2020-05-06 10:25:00|2603|2597|2604.4|2598.4|2604.4|2598.4|2602.9|2596.9|0
1588761000000|2020-05-06 10:30:00|2604.9|2598.9|2607.4|2601.4|2607.9|2601.9|2604.4|2598.4|0
1588761300000|2020-05-06 10:35:00|2608.4|2602.4|2606.4|2600.4|2608.4|2602.4|2606.4|2600.4|0
1588761600000|2020-05-06 10:40:00|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2604.4|2598.4|0
1588761900000|2020-05-06 10:45:00|2605.4|2599.4|2604.4|2598.4|2605.9|2599.9|2604.4|2598.4|0
1588762200000|2020-05-06 10:50:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|0
1588762500000|2020-05-06 10:55:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|0
1588762800000|2020-05-06 11:00:00|2604.5|2598.5|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|0
1588763100000|2020-05-06 11:05:00|2605|2599|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|0
1588763400000|2020-05-06 11:10:00|2605|2599|2605|2599|2605.5|2599.5|2604.5|2598.5|0
1588763700000|2020-05-06 11:15:00|2604.5|2598.5|2606|2600|2606.5|2600.5|2604.5|2598.5|0
1588764000000|2020-05-06 11:20:00|2605.5|2599.5|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|0
1588764300000|2020-05-06 11:25:00|2602.6|2596.6|2599.5|2593.5|2602.6|2596.6|2598.5|2592.5|12
1588764600000|2020-05-06 11:30:00|2600|2594|2602.5|2596.5|2603|2597|2600|2594|0
1588764900000|2020-05-06 11:35:00|2603|2597|2597.4|2591.4|2603.5|2597.5|2597.4|2591.4|0
1588765200000|2020-05-06 11:40:00|2597.5|2591.5|2599.4|2593.4|2599.4|2593.4|2597.4|2591.4|0
1588765500000|2020-05-06 11:45:00|2599|2593|2595.5|2589.5|2599|2593|2595.5|2589.5|3
1588765800000|2020-05-06 11:50:00|2595.9|2589.9|2595.5|2589.5|2596|2590|2592.1|2586.1|0
1588766100000|2020-05-06 11:55:00|2595|2589|2593.5|2587.5|2597|2591|2591.7|2585.7|0
1588766400000|2020-05-06 12:00:00|2593.1|2587.1|2594.5|2588.5|2594.5|2588.5|2591.5|2585.5|2
1588766700000|2020-05-06 12:05:00|2594|2588|2590.5|2584.5|2594|2588|2587.6|2581.6|0
1588767000000|2020-05-06 12:10:00|2590|2584|2592.5|2586.5|2592.5|2586.5|2587.6|2581.6|0
1588767300000|2020-05-06 12:15:00|2592|2586|2584.5|2578.5|2592|2586|2583.5|2577.5|1
1588767600000|2020-05-06 12:20:00|2583.5|2577.5|2583.5|2577.5|2587.5|2581.5|2582.6|2576.6|0
1588767900000|2020-05-06 12:25:00|2582.6|2576.6|2585|2579|2587.5|2581.5|2582.6|2576.6|0
1588768200000|2020-05-06 12:30:00|2585.1|2579.1|2594|2588|2594.5|2588.5|2584.5|2578.5|0
1588768500000|2020-05-06 12:35:00|2594.5|2588.5|2594.5|2588.5|2597.5|2591.5|2591.5|2585.5|0
1588768800000|2020-05-06 12:40:00|2594.4|2588.4|2592.5|2586.5|2594.5|2588.5|2592.5|2586.5|0
1588771800000|2020-05-06 13:30:00|2592.6|2586.6|2596.6|2590.6|2599.6|2593.6|2588.6|2582.6|2
1588772100000|2020-05-06 13:35:00|2595.6|2589.6|2600.6|2594.6|2600.6|2594.6|2593.6|2587.6|0
1588772400000|2020-05-06 13:40:00|2601.6|2595.6|2599.6|2593.6|2602.6|2596.6|2597.6|2591.6|0
1588772700000|2020-05-06 13:45:00|2600.6|2594.6|2599.6|2593.6|2602.6|2596.6|2599.6|2593.6|0
1588773000000|2020-05-06 13:50:00|2598.6|2592.6|2594.6|2588.6|2599.6|2593.6|2594.6|2588.6|0
1588773300000|2020-05-06 13:55:00|2595.1|2589.1|2595.6|2589.6|2598.1|2592.1|2594.6|2588.6|0
1588773600000|2020-05-06 14:00:00|2595.2|2589.2|2589.6|2583.6|2595.6|2589.6|2589.6|2583.6|50
1588773900000|2020-05-06 14:05:00|2588.6|2582.6|2585.6|2579.6|2589.1|2583.1|2584.6|2578.6|0
1588774200000|2020-05-06 14:10:00|2585.1|2579.1|2586.6|2580.6|2587.1|2581.1|2584.6|2578.6|0
1588774500000|2020-05-06 14:15:00|2586.1|2580.1|2589.6|2583.6|2590.1|2584.1|2584.6|2578.6|0
1588774800000|2020-05-06 14:20:00|2590.6|2584.6|2587.6|2581.6|2590.6|2584.6|2585.6|2579.6|0
1588775100000|2020-05-06 14:25:00|2586.6|2580.6|2589.6|2583.6|2592.6|2586.6|2586.6|2580.6|5
1588775400000|2020-05-06 14:30:00|2589.2|2583.2|2590.6|2584.6|2592.6|2586.6|2588.6|2582.6|0
1588775700000|2020-05-06 14:35:00|2591.6|2585.6|2586.7|2580.7|2591.6|2585.6|2586.6|2580.6|8
1588776000000|2020-05-06 14:40:00|2584.7|2578.7|2585.7|2579.7|2588.7|2582.7|2584.7|2578.7|10
1588776300000|2020-05-06 14:45:00|2584.7|2578.7|2585.7|2579.7|2585.7|2579.7|2584.7|2578.7|0
1588776600000|2020-05-06 14:50:00|2584.7|2578.7|2577.7|2571.7|2584.7|2578.7|2576.2|2570.2|21
1588776900000|2020-05-06 14:55:00|2576.7|2570.7|2579.7|2573.7|2583.7|2577.7|2576.7|2570.7|0
1588777200000|2020-05-06 15:00:00|2579.4|2573.4|2585.7|2579.7|2586.2|2580.2|2577.7|2571.7|0
1588777500000|2020-05-06 15:05:00|2584.7|2578.7|2584.7|2578.7|2585.7|2579.7|2583.7|2577.7|0
1588777800000|2020-05-06 15:10:00|2583.7|2577.7|2582.7|2576.7|2584.7|2578.7|2582.7|2576.7|0
1588778100000|2020-05-06 15:15:00|2581.7|2575.7|2580.7|2574.7|2582.7|2576.7|2580.7|2574.7|0
1588778400000|2020-05-06 15:20:00|2580.6|2574.6|2582.7|2576.7|2585.2|2579.2|2580.2|2574.2|0
1588778700000|2020-05-06 15:25:00|2582.6|2576.6|2584.7|2578.7|2585.7|2579.7|2581.7|2575.7|0
1588779000000|2020-05-06 15:30:00|2584.8|2578.8|2584.7|2578.7|2586.7|2580.7|2580.7|2574.7|0
1588779300000|2020-05-06 15:35:00|2584.6|2578.6|2583.7|2577.7|2585.7|2579.7|2582.7|2576.7|0
1588779600000|2020-05-06 15:40:00|2582.7|2576.7|2587.7|2581.7|2587.7|2581.7|2581.7|2575.7|0
1588779900000|2020-05-06 15:45:00|2588.7|2582.7|2587.7|2581.7|2589.7|2583.7|2587.7|2581.7|0
1588780200000|2020-05-06 15:50:00|2586.7|2580.7|2586.7|2580.7|2589.7|2583.7|2586.7|2580.7|0
1588780500000|2020-05-06 15:55:00|2587.7|2581.7|2588.7|2582.7|2590.6|2584.6|2587.7|2581.7|0
1588780800000|2020-05-06 16:00:00|2589.2|2583.2|2591.7|2585.7|2592.7|2586.7|2588.7|2582.7|0
1588781100000|2020-05-06 16:05:00|2592.2|2586.2|2591.7|2585.7|2592.7|2586.7|2590.7|2584.7|0
1588781400000|2020-05-06 16:10:00|2591.2|2585.2|2587.7|2581.7|2591.7|2585.7|2586.7|2580.7|0
1588781700000|2020-05-06 16:15:00|2588.2|2582.2|2586.7|2580.7|2588.7|2582.7|2585.7|2579.7|0
1588782000000|2020-05-06 16:20:00|2585.7|2579.7|2587.7|2581.7|2588.7|2582.7|2585.2|2579.2|0
1588782300000|2020-05-06 16:25:00|2588.2|2582.2|2588.7|2582.7|2591.7|2585.7|2588.1|2582.1|0
1588782600000|2020-05-06 16:30:00|2589.7|2583.7|2588.7|2582.7|2593.6|2587.6|2587.7|2581.7|0
1588782900000|2020-05-06 16:35:00|2587.7|2581.7|2585.7|2579.7|2588.7|2582.7|2585.7|2579.7|0
1588783200000|2020-05-06 16:40:00|2585.2|2579.2|2585.7|2579.7|2586.7|2580.7|2584.7|2578.7|0
1588783500000|2020-05-06 16:45:00|2585.2|2579.2|2582.7|2576.7|2585.2|2579.2|2582.7|2576.7|0
1588783800000|2020-05-06 16:50:00|2582.8|2576.8|2584.7|2578.7|2586.7|2580.7|2582.7|2576.7|0
1588784100000|2020-05-06 16:55:00|2585.7|2579.7|2587.7|2581.7|2587.7|2581.7|2585.7|2579.7|0
1588784400000|2020-05-06 17:00:00|2587.3|2581.3|2586.7|2580.7|2588.7|2582.7|2586.7|2580.7|0
1588784700000|2020-05-06 17:05:00|2585.7|2579.7|2585.7|2579.7|2586.7|2580.7|2584.7|2578.7|0
1588785000000|2020-05-06 17:10:00|2585.2|2579.2|2584.7|2578.7|2585.7|2579.7|2584.7|2578.7|0
1588785300000|2020-05-06 17:15:00|2585.2|2579.2|2585.7|2579.7|2587.2|2581.2|2584.7|2578.7|0
1588785600000|2020-05-06 17:20:00|2586.7|2580.7|2586.7|2580.7|2586.7|2580.7|2585.7|2579.7|0
1588785900000|2020-05-06 17:25:00|2586.2|2580.2|2586.7|2580.7|2586.7|2580.7|2585.7|2579.7|20
1588786200000|2020-05-06 17:30:00|2585.7|2579.7|2585.7|2579.7|2587.7|2581.7|2585.7|2579.7|1
1588786500000|2020-05-06 17:35:00|2585.8|2579.8|2583.7|2577.7|2586.7|2580.7|2583.7|2577.7|0
1588786800000|2020-05-06 17:40:00|2584.7|2578.7|2583.7|2577.7|2586.7|2580.7|2583.7|2577.7|63
1588787100000|2020-05-06 17:45:00|2583.8|2577.8|2582.7|2576.7|2585.7|2579.7|2582.7|2576.7|0
1588787400000|2020-05-06 17:50:00|2583.3|2577.3|2582.7|2576.7|2583.7|2577.7|2581.7|2575.7|0
1588787700000|2020-05-06 17:55:00|2582.2|2576.2|2580.7|2574.7|2582.7|2576.7|2577.7|2571.7|0
1588788000000|2020-05-06 18:00:00|2580.3|2574.3|2581.7|2575.7|2582.3|2576.3|2578.7|2572.7|0
1588788300000|2020-05-06 18:05:00|2581.2|2575.2|2582.2|2576.2|2583.7|2577.7|2577.7|2571.7|14
1588788600000|2020-05-06 18:10:00|2581.7|2575.7|2580.7|2574.7|2587.7|2581.7|2579.7|2573.7|0
1588788900000|2020-05-06 18:15:00|2581.7|2575.7|2586.2|2580.2|2586.7|2580.7|2581.7|2575.7|0
1588809600000|2020-05-07 00:00:00|2585|2579|2585|2579|2588|2582|2585|2579|0
1588809900000|2020-05-07 00:05:00|2584|2578|2581|2575|2584|2578|2579.5|2573.5|0
1588810200000|2020-05-07 00:10:00|2580|2574|2582.5|2576.5|2582.6|2576.6|2580|2574|0
1588810500000|2020-05-07 00:15:00|2582|2576|2580.5|2574.5|2582|2576|2580|2574|0
1588810800000|2020-05-07 00:20:00|2580|2574|2580.5|2574.5|2581|2575|2580|2574|0
1588811100000|2020-05-07 00:25:00|2581|2575|2582|2576|2582|2576|2580|2574|0
1588811400000|2020-05-07 00:30:00|2582.5|2576.5|2585|2579|2585|2579|2582|2576|0
1588811700000|2020-05-07 00:35:00|2584.5|2578.5|2585|2579|2585|2579|2584|2578|0
1588812000000|2020-05-07 00:40:00|2584.5|2578.5|2582|2576|2585|2579|2582|2576|0
1588812300000|2020-05-07 00:45:00|2582.5|2576.5|2582|2576|2582.5|2576.5|2582|2576|0
1588812600000|2020-05-07 00:50:00|2583|2577|2583.5|2577.5|2584.5|2578.5|2583|2577|0
1588812900000|2020-05-07 00:55:00|2584|2578|2584|2578|2584|2578|2583|2577|0
1588813200000|2020-05-07 01:00:00|2584.5|2578.5|2590|2584|2590.5|2584.5|2584.5|2578.5|0
1588813500000|2020-05-07 01:05:00|2589.5|2583.5|2593|2587|2594|2588|2589.5|2583.5|0
1588813800000|2020-05-07 01:10:00|2592.5|2586.5|2590|2584|2594|2588|2590|2584|0
1588814100000|2020-05-07 01:15:00|2591|2585|2593.1|2587.1|2594.1|2588.1|2590|2584|0
1588814400000|2020-05-07 01:20:00|2594.1|2588.1|2596.1|2590.1|2596.1|2590.1|2592.1|2586.1|0
1588814700000|2020-05-07 01:25:00|2595.6|2589.6|2596.1|2590.1|2597.1|2591.1|2595.1|2589.1|0
1588815000000|2020-05-07 01:30:00|2596.6|2590.6|2595.1|2589.1|2597.1|2591.1|2595.1|2589.1|0
1588815300000|2020-05-07 01:35:00|2595.6|2589.6|2595.1|2589.1|2596.1|2590.1|2595.1|2589.1|0
1588815600000|2020-05-07 01:40:00|2595.9|2589.9|2596.1|2590.1|2597.1|2591.1|2595.9|2589.9|0
1588815900000|2020-05-07 01:45:00|2595.6|2589.6|2597.1|2591.1|2598.1|2592.1|2595.1|2589.1|0
1588816200000|2020-05-07 01:50:00|2596.1|2590.1|2596.1|2590.1|2596.6|2590.6|2595.1|2589.1|0
1588816500000|2020-05-07 01:55:00|2595.6|2589.6|2595|2589|2596.1|2590.1|2595|2589|0
1588816800000|2020-05-07 02:00:00|2595.9|2589.9|2596.5|2590.5|2597|2591|2595.5|2589.5|0
1588817100000|2020-05-07 02:05:00|2596|2590|2596|2590|2597|2591|2595.1|2589.1|0
1588817400000|2020-05-07 02:10:00|2596.5|2590.5|2597|2591|2598|2592|2596|2590|0
1588817700000|2020-05-07 02:15:00|2596.5|2590.5|2596|2590|2596.5|2590.5|2595.6|2589.6|0
1588818000000|2020-05-07 02:20:00|2596.5|2590.5|2597|2591|2597|2591|2596.1|2590.1|0
1588818300000|2020-05-07 02:25:00|2596|2590|2598.5|2592.5|2598.5|2592.5|2596|2590|0
1588818600000|2020-05-07 02:30:00|2598|2592|2598.5|2592.5|2599|2593|2598|2592|0
1588818900000|2020-05-07 02:35:00|2598|2592|2598|2592|2598.1|2592.1|2598|2592|0
1588819500000|2020-05-07 02:45:00|2599|2593|2599.5|2593.5|2601|2595|2599|2593|0
1588819800000|2020-05-07 02:50:00|2599|2593|2599|2593|2600|2594|2599|2593|0
1588820400000|2020-05-07 03:00:00|2599.9|2593.9|2601.5|2595.5|2602|2596|2599.5|2593.5|0
1588820700000|2020-05-07 03:05:00|2601|2595|2602.5|2596.5|2603|2597|2601|2595|0
1588821000000|2020-05-07 03:10:00|2602.6|2596.6|2605|2599|2605|2599|2602.6|2596.6|0
1588821300000|2020-05-07 03:15:00|2605.5|2599.5|2605|2599|2606|2600|2605|2599|0
1588821600000|2020-05-07 03:20:00|2605.5|2599.5|2603.1|2597.1|2605.5|2599.5|2603|2597|0
1588821900000|2020-05-07 03:25:00|2603.5|2597.5|2603|2597|2604|2598|2603|2597|0
1588822200000|2020-05-07 03:30:00|2602.5|2596.5|2602|2596|2603|2597|2602|2596|0
1588822500000|2020-05-07 03:35:00|2602.1|2596.1|2603|2597|2603|2597|2602.1|2596.1|0
1588822800000|2020-05-07 03:40:00|2602|2596|2602|2596|2603|2597|2602|2596|0
1588823100000|2020-05-07 03:45:00|2601|2595|2601|2595|2601|2595|2600|2594|0
1588823400000|2020-05-07 03:50:00|2600.5|2594.5|2602.1|2596.1|2602.1|2596.1|2600.5|2594.5|0
1588823700000|2020-05-07 03:55:00|2602|2596|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|0
1588824000000|2020-05-07 04:00:00|2601.1|2595.1|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|0
1588824600000|2020-05-07 04:10:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|0
1588824900000|2020-05-07 04:15:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|0
1588825200000|2020-05-07 04:20:00|2601.6|2595.6|2603.1|2597.1|2604.1|2598.1|2601.6|2595.6|0
1588825500000|2020-05-07 04:25:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|0
1588825800000|2020-05-07 04:30:00|2603.5|2597.5|2601.6|2595.6|2603.5|2597.5|2601.1|2595.1|0
1588826100000|2020-05-07 04:35:00|2602.1|2596.1|2601.6|2595.6|2602.6|2596.6|2601.1|2595.1|0
1588826700000|2020-05-07 04:45:00|2601.5|2595.5|2601.1|2595.1|2601.5|2595.5|2601.1|2595.1|0
1588827000000|2020-05-07 04:50:00|2600.1|2594.1|2599.1|2593.1|2600.1|2594.1|2599.1|2593.1|0
1588827300000|2020-05-07 04:55:00|2600.1|2594.1|2601.1|2595.1|2602.1|2596.1|2600.1|2594.1|0
1588827600000|2020-05-07 05:00:00|2600.6|2594.6|2600.6|2594.6|2601.1|2595.1|2600.1|2594.1|0
1588827900000|2020-05-07 05:05:00|2600.1|2594.1|2600.1|2594.1|2600.6|2594.6|2599.5|2593.5|0
1588828200000|2020-05-07 05:10:00|2599.6|2593.6|2599.1|2593.1|2600.1|2594.1|2599.1|2593.1|0
1588828800000|2020-05-07 05:20:00|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|0
1588829100000|2020-05-07 05:25:00|2600.5|2594.5|2601.1|2595.1|2601.1|2595.1|2599.1|2593.1|0
1588829400000|2020-05-07 05:30:00|2601|2595|2600.6|2594.6|2601|2595|2600.1|2594.1|0
1588829700000|2020-05-07 05:35:00|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.1|2594.1|0
1588830000000|2020-05-07 05:40:00|2600.5|2594.5|2602.1|2596.1|2602.6|2596.6|2600.1|2594.1|0
1588830300000|2020-05-07 05:45:00|2602.6|2596.6|2601.1|2595.1|2604.1|2598.1|2601.1|2595.1|0
1588830600000|2020-05-07 05:50:00|2601.6|2595.6|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|0
1588830900000|2020-05-07 05:55:00|2601.5|2595.5|2601.6|2595.6|2602.1|2596.1|2601.1|2595.1|0
1588831200000|2020-05-07 06:00:00|2601.1|2595.1|2603.1|2597.1|2603.1|2597.1|2601.1|2595.1|0
1588831500000|2020-05-07 06:05:00|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|0
1588831800000|2020-05-07 06:10:00|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2601.1|2595.1|0
1588832100000|2020-05-07 06:15:00|2604.1|2598.1|2601.6|2595.6|2604.1|2598.1|2601.5|2595.5|0
1588832400000|2020-05-07 06:20:00|2602.1|2596.1|2604.6|2598.6|2605.1|2599.1|2602.1|2596.1|0
1588832700000|2020-05-07 06:25:00|2604.5|2598.5|2604.1|2598.1|2605.1|2599.1|2604.1|2598.1|0
1588833000000|2020-05-07 06:30:00|2603.6|2597.6|2603.1|2597.1|2605.1|2599.1|2602.1|2596.1|0
1588833300000|2020-05-07 06:35:00|2603.6|2597.6|2601.6|2595.6|2603.6|2597.6|2601.6|2595.6|0
1588833600000|2020-05-07 06:40:00|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.1|2595.1|0
1588833900000|2020-05-07 06:45:00|2601.1|2595.1|2602.1|2596.1|2602.1|2596.1|2601.1|2595.1|0
1588834200000|2020-05-07 06:50:00|2601.6|2595.6|2598.1|2592.1|2601.6|2595.6|2598.1|2592.1|0
1588834500000|2020-05-07 06:55:00|2597.1|2591.1|2594.1|2588.1|2597.6|2591.6|2594.1|2588.1|0
1588834800000|2020-05-07 07:00:00|2595|2589|2596.1|2590.1|2597.1|2591.1|2594.1|2588.1|0
1588835100000|2020-05-07 07:05:00|2596.6|2590.6|2597.1|2591.1|2600.1|2594.1|2595.6|2589.6|0
1588835400000|2020-05-07 07:10:00|2597.6|2591.6|2596.1|2590.1|2597.6|2591.6|2595.1|2589.1|0
1588835700000|2020-05-07 07:15:00|2596.2|2590.2|2603.1|2597.1|2604.1|2598.1|2596.2|2590.2|0
1588836000000|2020-05-07 07:20:00|2602.6|2596.6|2602.1|2596.1|2604.1|2598.1|2602.1|2596.1|0
1588836300000|2020-05-07 07:25:00|2602.2|2596.2|2602.6|2596.6|2603.1|2597.1|2602.1|2596.1|0
1588836600000|2020-05-07 07:30:00|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2600.1|2594.1|0
1588836900000|2020-05-07 07:35:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2600.6|2594.6|0
1588837200000|2020-05-07 07:40:00|2602.1|2596.1|2603.1|2597.1|2603.1|2597.1|2601.1|2595.1|0
1588837500000|2020-05-07 07:45:00|2602.2|2596.2|2601.1|2595.1|2602.2|2596.2|2600.6|2594.6|0
1588837800000|2020-05-07 07:50:00|2600.6|2594.6|2597.1|2591.1|2601.1|2595.1|2597.1|2591.1|0
1588838100000|2020-05-07 07:55:00|2599.1|2593.1|2597.6|2591.6|2600.1|2594.1|2597.6|2591.6|0
1588838400000|2020-05-07 08:00:00|2597.1|2591.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|0
1588838700000|2020-05-07 08:05:00|2598.2|2592.2|2599.1|2593.1|2599.1|2593.1|2598.2|2592.2|0
1588839000000|2020-05-07 08:10:00|2598.6|2592.6|2598.6|2592.6|2599.6|2593.6|2598.1|2592.1|0
1588839300000|2020-05-07 08:15:00|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2597.1|2591.1|0
1588839600000|2020-05-07 08:20:00|2596.1|2590.1|2596.6|2590.6|2598.1|2592.1|2596.1|2590.1|0
1588839900000|2020-05-07 08:25:00|2596.7|2590.7|2595.6|2589.6|2597.1|2591.1|2594.1|2588.1|0
1588840200000|2020-05-07 08:30:00|2595.7|2589.7|2597.1|2591.1|2597.1|2591.1|2595.7|2589.7|0
1588840500000|2020-05-07 08:35:00|2597.2|2591.2|2597.2|2591.2|2598.2|2592.2|2597.1|2591.1|0
1588840800000|2020-05-07 08:40:00|2597.6|2591.6|2597.2|2591.2|2597.6|2591.6|2596.2|2590.2|0
1588841100000|2020-05-07 08:45:00|2598.2|2592.2|2597.7|2591.7|2598.2|2592.2|2597.2|2591.2|0
1588841400000|2020-05-07 08:50:00|2597.6|2591.6|2597.2|2591.2|2598.2|2592.2|2596.7|2590.7|0
1588841700000|2020-05-07 08:55:00|2597.7|2591.7|2598.2|2592.2|2599.2|2593.2|2597.7|2591.7|0
1588842000000|2020-05-07 09:00:00|2598.7|2592.7|2599.7|2593.7|2600.2|2594.2|2598.7|2592.7|0
1588842300000|2020-05-07 09:05:00|2599.2|2593.2|2602.2|2596.2|2602.2|2596.2|2599.2|2593.2|0
1588842600000|2020-05-07 09:10:00|2601.7|2595.7|2602.7|2596.7|2603.2|2597.2|2601.2|2595.2|0
1588842900000|2020-05-07 09:15:00|2602.2|2596.2|2601.2|2595.2|2603.2|2597.2|2601.2|2595.2|0
1588843200000|2020-05-07 09:20:00|2601.7|2595.7|2602.2|2596.2|2602.2|2596.2|2601.2|2595.2|0
1588843500000|2020-05-07 09:25:00|2603.2|2597.2|2605.7|2599.7|2606.7|2600.7|2603.2|2597.2|0
1588843800000|2020-05-07 09:30:00|2605.6|2599.6|2604.2|2598.2|2605.7|2599.7|2604.2|2598.2|0
1588844100000|2020-05-07 09:35:00|2605.2|2599.2|2607.2|2601.2|2607.2|2601.2|2603.2|2597.2|0
1588844400000|2020-05-07 09:40:00|2607.3|2601.3|2610.2|2604.2|2611.7|2605.7|2607.3|2601.3|0
1588844700000|2020-05-07 09:45:00|2610.1|2604.1|2611.2|2605.2|2612.2|2606.2|2609.7|2603.7|0
1588845000000|2020-05-07 09:50:00|2610.2|2604.2|2611.2|2605.2|2612.2|2606.2|2610.2|2604.2|0
1588845300000|2020-05-07 09:55:00|2611.7|2605.7|2612.2|2606.2|2613.2|2607.2|2610.7|2604.7|0
1588845600000|2020-05-07 10:00:00|2612.3|2606.3|2613.2|2607.2|2614.2|2608.2|2612.2|2606.2|0
1588845900000|2020-05-07 10:05:00|2612.2|2606.2|2615.2|2609.2|2615.7|2609.7|2612.2|2606.2|0
1588846200000|2020-05-07 10:10:00|2614.7|2608.7|2612.2|2606.2|2614.7|2608.7|2611.7|2605.7|0
1588846500000|2020-05-07 10:15:00|2611.2|2605.2|2612.2|2606.2|2612.2|2606.2|2609.2|2603.2|0
1588846800000|2020-05-07 10:20:00|2612.7|2606.7|2614.7|2608.7|2614.7|2608.7|2612.7|2606.7|0
1588847100000|2020-05-07 10:25:00|2615.2|2609.2|2613.2|2607.2|2617.2|2611.2|2613.2|2607.2|0
1588847400000|2020-05-07 10:30:00|2615.2|2609.2|2615.7|2609.7|2616.2|2610.2|2615.2|2609.2|0
1588847700000|2020-05-07 10:35:00|2615.2|2609.2|2616.7|2610.7|2616.7|2610.7|2615.2|2609.2|0
1588848000000|2020-05-07 10:40:00|2616.6|2610.6|2617.2|2611.2|2617.2|2611.2|2616.2|2610.2|0
1588848300000|2020-05-07 10:45:00|2616.2|2610.2|2615.2|2609.2|2616.2|2610.2|2615.2|2609.2|0
1588848600000|2020-05-07 10:50:00|2614.2|2608.2|2615.2|2609.2|2615.7|2609.7|2614.2|2608.2|0
1588848900000|2020-05-07 10:55:00|2615.1|2609.1|2614.2|2608.2|2615.8|2609.8|2614.2|2608.2|0
1588849200000|2020-05-07 11:00:00|2613.7|2607.7|2610.7|2604.7|2614.2|2608.2|2609.2|2603.2|0
1588849500000|2020-05-07 11:05:00|2610.6|2604.6|2610.7|2604.7|2611.2|2605.2|2609.2|2603.2|0
1588849800000|2020-05-07 11:10:00|2611.2|2605.2|2615.2|2609.2|2615.2|2609.2|2611.2|2605.2|0
1588850100000|2020-05-07 11:15:00|2616.2|2610.2|2616.2|2610.2|2616.7|2610.7|2615.2|2609.2|0
1588850400000|2020-05-07 11:20:00|2615.7|2609.7|2615.7|2609.7|2616.2|2610.2|2615.2|2609.2|0
1588850700000|2020-05-07 11:25:00|2616.2|2610.2|2614.2|2608.2|2616.2|2610.2|2613.2|2607.2|0
1588851000000|2020-05-07 11:30:00|2614.3|2608.3|2614.2|2608.2|2614.7|2608.7|2613.2|2607.2|0
1588851300000|2020-05-07 11:35:00|2614.3|2608.3|2614.7|2608.7|2615.2|2609.2|2613.2|2607.2|0
1588851600000|2020-05-07 11:40:00|2615.2|2609.2|2614.2|2608.2|2615.8|2609.8|2614.2|2608.2|0
1588851900000|2020-05-07 11:45:00|2614.7|2608.7|2615.2|2609.2|2616.2|2610.2|2614.7|2608.7|0
1588852200000|2020-05-07 11:50:00|2615.7|2609.7|2614.7|2608.7|2615.7|2609.7|2614.2|2608.2|0
1588852500000|2020-05-07 11:55:00|2615.2|2609.2|2613.2|2607.2|2615.2|2609.2|2613.2|2607.2|0
1588852800000|2020-05-07 12:00:00|2612.3|2606.3|2610.7|2604.7|2612.3|2606.3|2608.2|2602.2|0
1588853100000|2020-05-07 12:05:00|2610.2|2604.2|2613.2|2607.2|2613.2|2607.2|2610.2|2604.2|0
1588853400000|2020-05-07 12:10:00|2614.2|2608.2|2613.2|2607.2|2615.2|2609.2|2613.2|2607.2|0
1588853700000|2020-05-07 12:15:00|2613.7|2607.7|2613.7|2607.7|2616.2|2610.2|2613.2|2607.2|0
1588854000000|2020-05-07 12:20:00|2613.8|2607.8|2616.2|2610.2|2616.7|2610.7|2613.2|2607.2|0
1588854300000|2020-05-07 12:25:00|2616.3|2610.3|2619.2|2613.2|2620.2|2614.2|2616.3|2610.3|10
1588854600000|2020-05-07 12:30:00|2618.7|2612.7|2616.2|2610.2|2619.2|2613.2|2615.7|2609.7|20
1588854900000|2020-05-07 12:35:00|2614.7|2608.7|2614.2|2608.2|2617.2|2611.2|2614.2|2608.2|0
1588855200000|2020-05-07 12:40:00|2614.3|2608.3|2613.2|2607.2|2615.2|2609.2|2613.2|2607.2|0
1588858200000|2020-05-07 13:30:00|2616.3|2610.3|2609.3|2603.3|2616.7|2610.7|2606.3|2600.3|10
1588858500000|2020-05-07 13:35:00|2609.8|2603.8|2615.3|2609.3|2615.3|2609.3|2608.3|2602.3|0
1588858800000|2020-05-07 13:40:00|2614.3|2608.3|2614.3|2608.3|2617.3|2611.3|2613.3|2607.3|0
1588859100000|2020-05-07 13:45:00|2613.3|2607.3|2613.3|2607.3|2618.3|2612.3|2613.3|2607.3|0
1588859400000|2020-05-07 13:50:00|2612.3|2606.3|2612.3|2606.3|2613.3|2607.3|2606.3|2600.3|2
1588859700000|2020-05-07 13:55:00|2613.3|2607.3|2618.3|2612.3|2618.3|2612.3|2613.3|2607.3|0
1588860000000|2020-05-07 14:00:00|2617.4|2611.4|2620.3|2614.3|2621.8|2615.8|2617.4|2611.4|0
1588860300000|2020-05-07 14:05:00|2620.8|2614.8|2624.3|2618.3|2626.3|2620.3|2618.3|2612.3|0
1588860600000|2020-05-07 14:10:00|2625.3|2619.3|2621.3|2615.3|2625.8|2619.8|2617.3|2611.3|0
1588860900000|2020-05-07 14:15:00|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2617.3|2611.3|0
1588861200000|2020-05-07 14:20:00|2620.3|2614.3|2619.8|2613.8|2621.3|2615.3|2617.3|2611.3|0
1588861500000|2020-05-07 14:25:00|2620.3|2614.3|2618.3|2612.3|2620.3|2614.3|2616.3|2610.3|0
1588861800000|2020-05-07 14:30:00|2617.8|2611.8|2621.3|2615.3|2622.3|2616.3|2617.3|2611.3|0
1588862100000|2020-05-07 14:35:00|2622.3|2616.3|2627.8|2621.8|2631.3|2625.3|2622.3|2616.3|26
1588862400000|2020-05-07 14:40:00|2627.7|2621.7|2632.3|2626.3|2635.3|2629.3|2627.3|2621.3|0
1588862700000|2020-05-07 14:45:00|2632.8|2626.8|2633.3|2627.3|2635.3|2629.3|2631.3|2625.3|0
1588863000000|2020-05-07 14:50:00|2632.8|2626.8|2631.3|2625.3|2635.3|2629.3|2630.3|2624.3|0
1588863300000|2020-05-07 14:55:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2629.2|2623.2|0
1588863600000|2020-05-07 15:00:00|2632.8|2626.8|2634.3|2628.3|2637.3|2631.3|2632.8|2626.8|1
1588863900000|2020-05-07 15:05:00|2633.8|2627.8|2630.3|2624.3|2637.3|2631.3|2630.3|2624.3|0
1588864200000|2020-05-07 15:10:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2626.4|2620.4|0
1588864500000|2020-05-07 15:15:00|2629.8|2623.8|2624.3|2618.3|2630.3|2624.3|2624.3|2618.3|0
1588864800000|2020-05-07 15:20:00|2624.8|2618.8|2629.3|2623.3|2630.3|2624.3|2624.3|2618.3|0
1588865100000|2020-05-07 15:25:00|2629.8|2623.8|2629.8|2623.8|2634.3|2628.3|2629.3|2623.3|1
1588865400000|2020-05-07 15:30:00|2630.3|2624.3|2634.3|2628.3|2635.3|2629.3|2630.3|2624.3|0
1588865700000|2020-05-07 15:35:00|2633.8|2627.8|2632.3|2626.3|2633.8|2627.8|2632.3|2626.3|0
1588866000000|2020-05-07 15:40:00|2632.4|2626.4|2634.3|2628.3|2639.3|2633.3|2632.4|2626.4|0
1588866300000|2020-05-07 15:45:00|2635.3|2629.3|2631.3|2625.3|2636.3|2630.3|2630.3|2624.3|0
1588866600000|2020-05-07 15:50:00|2630.8|2624.8|2629.3|2623.3|2631.3|2625.3|2626.3|2620.3|0
1588866900000|2020-05-07 15:55:00|2628.8|2622.8|2630.3|2624.3|2631.3|2625.3|2627.3|2621.3|0
1588867200000|2020-05-07 16:00:00|2630.8|2624.8|2628.3|2622.3|2631.8|2625.8|2627.9|2621.9|0
1588867500000|2020-05-07 16:05:00|2627.8|2621.8|2627.3|2621.3|2629.3|2623.3|2626.3|2620.3|0
1588867800000|2020-05-07 16:10:00|2627.8|2621.8|2625.3|2619.3|2627.8|2621.8|2625.3|2619.3|0
1588868100000|2020-05-07 16:15:00|2626.3|2620.3|2620.3|2614.3|2627.3|2621.3|2619.3|2613.3|0
1588868400000|2020-05-07 16:20:00|2621.3|2615.3|2616.3|2610.3|2621.3|2615.3|2616.3|2610.3|0
1588868700000|2020-05-07 16:25:00|2616.4|2610.4|2620.3|2614.3|2620.3|2614.3|2616.4|2610.4|0
1588869000000|2020-05-07 16:30:00|2620.8|2614.8|2623.3|2617.3|2625.4|2619.4|2620.3|2614.3|0
1588869300000|2020-05-07 16:35:00|2624.2|2618.2|2622.3|2616.3|2624.3|2618.3|2622.3|2616.3|0
1588869600000|2020-05-07 16:40:00|2621.3|2615.3|2621.3|2615.3|2622.3|2616.3|2619.3|2613.3|0
1588869900000|2020-05-07 16:45:00|2622.3|2616.3|2622.3|2616.3|2623.3|2617.3|2622.3|2616.3|0
1588870200000|2020-05-07 16:50:00|2623.3|2617.3|2624.3|2618.3|2625.8|2619.8|2623.3|2617.3|0
1588870500000|2020-05-07 16:55:00|2625.3|2619.3|2626.8|2620.8|2627.3|2621.3|2625.3|2619.3|0
1588870800000|2020-05-07 17:00:00|2627.3|2621.3|2625.3|2619.3|2628.3|2622.3|2624.3|2618.3|0
1588871100000|2020-05-07 17:05:00|2625.4|2619.4|2624.3|2618.3|2626.3|2620.3|2624.3|2618.3|0
1588871400000|2020-05-07 17:10:00|2624.8|2618.8|2620.8|2614.8|2626.3|2620.3|2619.9|2613.9|0
1588871700000|2020-05-07 17:15:00|2620.3|2614.3|2622.3|2616.3|2622.3|2616.3|2620.3|2614.3|0
1588872000000|2020-05-07 17:20:00|2622.4|2616.4|2619.3|2613.3|2622.4|2616.4|2618.3|2612.3|0
1588872300000|2020-05-07 17:25:00|2618.3|2612.3|2619.3|2613.3|2622.8|2616.8|2618.3|2612.3|2
1588872600000|2020-05-07 17:30:00|2619.4|2613.4|2617.3|2611.3|2619.4|2613.4|2617.3|2611.3|0
1588872900000|2020-05-07 17:35:00|2616.3|2610.3|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|0
1588873200000|2020-05-07 17:40:00|2615.4|2609.4|2617.8|2611.8|2618.3|2612.3|2615.4|2609.4|0
1588873500000|2020-05-07 17:45:00|2618.3|2612.3|2618.8|2612.8|2619.8|2613.8|2617.8|2611.8|0
1588873800000|2020-05-07 17:50:00|2618.3|2612.3|2615.3|2609.3|2618.3|2612.3|2615.3|2609.3|0
1588874100000|2020-05-07 17:55:00|2615.8|2609.8|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|0
1588874400000|2020-05-07 18:00:00|2615.3|2609.3|2615.4|2609.4|2617.8|2611.8|2615.3|2609.3|0
1588874700000|2020-05-07 18:05:00|2615.9|2609.9|2620.4|2614.4|2620.4|2614.4|2615.4|2609.4|10
1588875000000|2020-05-07 18:10:00|2619.9|2613.9|2626.4|2620.4|2627.4|2621.4|2617.4|2611.4|10
1588875300000|2020-05-07 18:15:00|2626.3|2620.3|2624.4|2618.4|2628.4|2622.4|2623.4|2617.4|29
1588896000000|2020-05-08 00:00:00|2622.5|2616.5|2621|2615|2623|2617|2617|2611|0
1588896300000|2020-05-08 00:05:00|2621.5|2615.5|2624.5|2618.5|2625|2619|2621.5|2615.5|0
1588896600000|2020-05-08 00:10:00|2625.5|2619.5|2629.5|2623.5|2629.5|2623.5|2625|2619|0
1588896900000|2020-05-08 00:15:00|2629|2623|2631.5|2625.5|2632.5|2626.5|2629|2623|0
1588897200000|2020-05-08 00:20:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630|2624|0
1588897500000|2020-05-08 00:25:00|2630.6|2624.6|2630.5|2624.5|2631.5|2625.5|2629.5|2623.5|0
1588897800000|2020-05-08 00:30:00|2631|2625|2629.5|2623.5|2631.5|2625.5|2629.5|2623.5|0
1588898100000|2020-05-08 00:35:00|2630.5|2624.5|2631|2625|2631.5|2625.5|2629.5|2623.5|0
1588898400000|2020-05-08 00:40:00|2631.5|2625.5|2630.5|2624.5|2631.5|2625.5|2630.5|2624.5|0
1588898700000|2020-05-08 00:45:00|2631|2625|2633|2627|2633|2627|2631|2625|0
1588899000000|2020-05-08 00:50:00|2633.5|2627.5|2636|2630|2637|2631|2633.5|2627.5|0
1588899300000|2020-05-08 00:55:00|2635.5|2629.5|2636.5|2630.5|2637|2631|2635.5|2629.5|0
1588899600000|2020-05-08 01:00:00|2637|2631|2635.5|2629.5|2639.5|2633.5|2635|2629|0
1588899900000|2020-05-08 01:05:00|2635.6|2629.6|2636.5|2630.5|2636.5|2630.5|2633.5|2627.5|0
1588900200000|2020-05-08 01:10:00|2636|2630|2634|2628|2636.5|2630.5|2634|2628|0
1588900500000|2020-05-08 01:15:00|2633.5|2627.5|2635.6|2629.6|2636.6|2630.6|2632.5|2626.5|0
1588900800000|2020-05-08 01:20:00|2636.1|2630.1|2634.6|2628.6|2636.6|2630.6|2634.6|2628.6|0
1588901100000|2020-05-08 01:25:00|2635.1|2629.1|2636.1|2630.1|2637.1|2631.1|2634.6|2628.6|0
1588901400000|2020-05-08 01:30:00|2635.6|2629.6|2631.6|2625.6|2636.1|2630.1|2629.6|2623.6|0
1588901700000|2020-05-08 01:35:00|2631.5|2625.5|2629.6|2623.6|2631.5|2625.5|2627.6|2621.6|0
1588902000000|2020-05-08 01:40:00|2630.6|2624.6|2630.6|2624.6|2631.6|2625.6|2630.5|2624.5|0
1588902300000|2020-05-08 01:45:00|2631.6|2625.6|2634.6|2628.6|2634.6|2628.6|2630.6|2624.6|0
1588902600000|2020-05-08 01:50:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2633.6|2627.6|0
1588902900000|2020-05-08 01:55:00|2635.5|2629.5|2631.1|2625.1|2635.6|2629.6|2631.1|2625.1|0
1588903200000|2020-05-08 02:00:00|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|0
1588903500000|2020-05-08 02:05:00|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2629.6|2623.6|0
1588903800000|2020-05-08 02:10:00|2631.5|2625.5|2631.6|2625.6|2632.6|2626.6|2631.1|2625.1|0
1588904100000|2020-05-08 02:15:00|2632.5|2626.5|2630.6|2624.6|2632.6|2626.6|2630.6|2624.6|0
1588904400000|2020-05-08 02:20:00|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2630.5|2624.5|0
1588904700000|2020-05-08 02:25:00|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2630.6|2624.6|0
1588905000000|2020-05-08 02:30:00|2631.6|2625.6|2631.1|2625.1|2632.6|2626.6|2630.6|2624.6|0
1588905300000|2020-05-08 02:35:00|2631.6|2625.6|2631.6|2625.6|2632.1|2626.1|2630.6|2624.6|0
1588905600000|2020-05-08 02:40:00|2632.6|2626.6|2635.6|2629.6|2635.6|2629.6|2631.6|2625.6|0
1588905900000|2020-05-08 02:45:00|2636.1|2630.1|2636.1|2630.1|2637.6|2631.6|2635.6|2629.6|0
1588906200000|2020-05-08 02:50:00|2635.6|2629.6|2636.1|2630.1|2636.6|2630.6|2635.1|2629.1|0
1588906500000|2020-05-08 02:55:00|2636|2630|2634.6|2628.6|2636.6|2630.6|2634.6|2628.6|0
1588906800000|2020-05-08 03:00:00|2635.6|2629.6|2636.6|2630.6|2636.6|2630.6|2634.6|2628.6|0
1588907100000|2020-05-08 03:05:00|2635.1|2629.1|2636.1|2630.1|2636.1|2630.1|2634.6|2628.6|0
1588907400000|2020-05-08 03:10:00|2636.6|2630.6|2639.6|2633.6|2639.6|2633.6|2636.1|2630.1|0
1588907700000|2020-05-08 03:15:00|2639.1|2633.1|2641.1|2635.1|2641.6|2635.6|2639.1|2633.1|0
1588908000000|2020-05-08 03:20:00|2641|2635|2640.6|2634.6|2641.1|2635.1|2639.6|2633.6|0
1588908300000|2020-05-08 03:25:00|2641.1|2635.1|2638.6|2632.6|2641.1|2635.1|2638.6|2632.6|0
1588908600000|2020-05-08 03:30:00|2638.1|2632.1|2638.1|2632.1|2639.1|2633.1|2637.6|2631.6|0
1588908900000|2020-05-08 03:35:00|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|0
1588909200000|2020-05-08 03:40:00|2639.6|2633.6|2639.1|2633.1|2640.1|2634.1|2638.6|2632.6|0
1588909500000|2020-05-08 03:45:00|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2638.1|2632.1|0
1588909800000|2020-05-08 03:50:00|2639.6|2633.6|2640.1|2634.1|2641.6|2635.6|2639.6|2633.6|0
1588910100000|2020-05-08 03:55:00|2639.7|2633.7|2640.1|2634.1|2640.6|2634.6|2639.7|2633.7|0
1588910400000|2020-05-08 04:00:00|2640.2|2634.2|2641.1|2635.1|2641.1|2635.1|2639.1|2633.1|0
1588910700000|2020-05-08 04:05:00|2641.2|2635.2|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|0
1588911000000|2020-05-08 04:10:00|2640.1|2634.1|2639.1|2633.1|2640.1|2634.1|2638.6|2632.6|0
1588911300000|2020-05-08 04:15:00|2638.1|2632.1|2639.6|2633.6|2639.6|2633.6|2638.1|2632.1|0
1588911600000|2020-05-08 04:20:00|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2638.6|2632.6|0
1588911900000|2020-05-08 04:25:00|2638.6|2632.6|2637.6|2631.6|2638.6|2632.6|2637.6|2631.6|0
1588912200000|2020-05-08 04:30:00|2638.1|2632.1|2638.6|2632.6|2639.1|2633.1|2638.1|2632.1|0
1588912500000|2020-05-08 04:35:00|2638.1|2632.1|2640.6|2634.6|2640.6|2634.6|2638.1|2632.1|0
1588912800000|2020-05-08 04:40:00|2641.1|2635.1|2639.1|2633.1|2641.2|2635.2|2639.1|2633.1|0
1588913400000|2020-05-08 04:50:00|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.1|2632.1|0
1588913700000|2020-05-08 04:55:00|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.1|2633.1|0
1588914000000|2020-05-08 05:00:00|2640.6|2634.6|2640.2|2634.2|2641.6|2635.6|2640.1|2634.1|0
1588914300000|2020-05-08 05:05:00|2640.6|2634.6|2639.6|2633.6|2640.6|2634.6|2639.6|2633.6|0
1588914600000|2020-05-08 05:10:00|2639.1|2633.1|2640.6|2634.6|2640.6|2634.6|2639.1|2633.1|0
1588914900000|2020-05-08 05:15:00|2640.7|2634.7|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|0
1588915200000|2020-05-08 05:20:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2640.1|2634.1|0
1588915500000|2020-05-08 05:25:00|2641.1|2635.1|2641.1|2635.1|2642.1|2636.1|2640.1|2634.1|0
1588915800000|2020-05-08 05:30:00|2641.2|2635.2|2644.1|2638.1|2644.1|2638.1|2641.2|2635.2|0
1588916100000|2020-05-08 05:35:00|2643.6|2637.6|2640.6|2634.6|2643.6|2637.6|2639.6|2633.6|0
1588916400000|2020-05-08 05:40:00|2641.1|2635.1|2643.1|2637.1|2643.6|2637.6|2640.6|2634.6|0
1588916700000|2020-05-08 05:45:00|2642.6|2636.6|2643.6|2637.6|2643.6|2637.6|2642.1|2636.1|0
1588917000000|2020-05-08 05:50:00|2642.6|2636.6|2642.6|2636.6|2643.1|2637.1|2640.6|2634.6|0
1588917300000|2020-05-08 05:55:00|2643.1|2637.1|2643.1|2637.1|2643.6|2637.6|2640.6|2634.6|0
1588917600000|2020-05-08 06:00:00|2642.6|2636.6|2643.2|2637.2|2643.2|2637.2|2642.6|2636.6|0
1588917900000|2020-05-08 06:05:00|2643.1|2637.1|2641.7|2635.7|2643.7|2637.7|2641.7|2635.7|0
1588918200000|2020-05-08 06:10:00|2640.7|2634.7|2642.2|2636.2|2642.6|2636.6|2640.7|2634.7|0
1588918500000|2020-05-08 06:15:00|2642.7|2636.7|2641.2|2635.2|2642.7|2636.7|2640.7|2634.7|0
1588918800000|2020-05-08 06:20:00|2641.1|2635.1|2639.7|2633.7|2641.2|2635.2|2638.7|2632.7|0
1588919100000|2020-05-08 06:25:00|2640.7|2634.7|2641.7|2635.7|2641.7|2635.7|2640.7|2634.7|0
1588919400000|2020-05-08 06:30:00|2642.7|2636.7|2642.7|2636.7|2642.7|2636.7|2640.7|2634.7|0
1588919700000|2020-05-08 06:35:00|2643.6|2637.6|2643.7|2637.7|2644.2|2638.2|2642.7|2636.7|0
1588920000000|2020-05-08 06:40:00|2643.2|2637.2|2643.7|2637.7|2643.7|2637.7|2642.7|2636.7|0
1588920300000|2020-05-08 06:45:00|2642.7|2636.7|2641.2|2635.2|2642.7|2636.7|2640.7|2634.7|0
1588920600000|2020-05-08 06:50:00|2640.7|2634.7|2639.7|2633.7|2640.7|2634.7|2638.7|2632.7|0
1588920900000|2020-05-08 06:55:00|2640.2|2634.2|2639.2|2633.2|2640.7|2634.7|2638.7|2632.7|0
1588921200000|2020-05-08 07:00:00|2638.7|2632.7|2638.2|2632.2|2639.2|2633.2|2636.7|2630.7|0
1588921500000|2020-05-08 07:05:00|2638.7|2632.7|2640.7|2634.7|2640.7|2634.7|2638.2|2632.2|0
1588921800000|2020-05-08 07:10:00|2641.7|2635.7|2644.2|2638.2|2644.7|2638.7|2640.7|2634.7|0
1588922100000|2020-05-08 07:15:00|2643.7|2637.7|2644.2|2638.2|2644.7|2638.7|2643.7|2637.7|0
1588922400000|2020-05-08 07:20:00|2643.7|2637.7|2642.2|2636.2|2643.7|2637.7|2641.7|2635.7|0
1588922700000|2020-05-08 07:25:00|2641.7|2635.7|2642.7|2636.7|2642.7|2636.7|2641.7|2635.7|0
1588923000000|2020-05-08 07:30:00|2641.7|2635.7|2641.7|2635.7|2642.2|2636.2|2640.7|2634.7|0
1588923300000|2020-05-08 07:35:00|2641.6|2635.6|2641.7|2635.7|2642.7|2636.7|2640.7|2634.7|0
1588923600000|2020-05-08 07:40:00|2641.2|2635.2|2640.7|2634.7|2642.7|2636.7|2640.7|2634.7|0
1588923900000|2020-05-08 07:45:00|2641.2|2635.2|2643.2|2637.2|2643.2|2637.2|2641.2|2635.2|0
1588924200000|2020-05-08 07:50:00|2642.7|2636.7|2645.2|2639.2|2645.7|2639.7|2642.7|2636.7|0
1588924500000|2020-05-08 07:55:00|2644.7|2638.7|2646.2|2640.2|2646.7|2640.7|2644.7|2638.7|0
1588924800000|2020-05-08 08:00:00|2645.7|2639.7|2643.7|2637.7|2646.7|2640.7|2642.7|2636.7|0
1588925100000|2020-05-08 08:05:00|2644.2|2638.2|2644.2|2638.2|2644.7|2638.7|2643.7|2637.7|0
1588925400000|2020-05-08 08:10:00|2644.7|2638.7|2641.7|2635.7|2644.7|2638.7|2640.7|2634.7|0
1588925700000|2020-05-08 08:15:00|2641.2|2635.2|2640.7|2634.7|2644.7|2638.7|2640.7|2634.7|0
1588926000000|2020-05-08 08:20:00|2641.7|2635.7|2643.7|2637.7|2644.2|2638.2|2640.7|2634.7|0
1588926300000|2020-05-08 08:25:00|2643.2|2637.2|2644.2|2638.2|2646.2|2640.2|2642.7|2636.7|0
1588926600000|2020-05-08 08:30:00|2644.7|2638.7|2642.7|2636.7|2644.7|2638.7|2642.7|2636.7|0
1588926900000|2020-05-08 08:35:00|2643.7|2637.7|2645.7|2639.7|2645.7|2639.7|2643.7|2637.7|0
1588927200000|2020-05-08 08:40:00|2646.2|2640.2|2646.7|2640.7|2647.2|2641.2|2645.7|2639.7|0
1588927500000|2020-05-08 08:45:00|2646.2|2640.2|2647.2|2641.2|2647.7|2641.7|2645.7|2639.7|0
1588927800000|2020-05-08 08:50:00|2647.7|2641.7|2647.2|2641.2|2648.7|2642.7|2646.7|2640.7|0
1588928100000|2020-05-08 08:55:00|2647.7|2641.7|2648.2|2642.2|2648.7|2642.7|2647.7|2641.7|0
1588928400000|2020-05-08 09:00:00|2648.7|2642.7|2647.2|2641.2|2648.7|2642.7|2646.7|2640.7|0
1588928700000|2020-05-08 09:05:00|2647.7|2641.7|2647.7|2641.7|2647.7|2641.7|2646.7|2640.7|0
1588929000000|2020-05-08 09:10:00|2647.8|2641.8|2647.7|2641.7|2648.2|2642.2|2647.2|2641.2|0
1588929300000|2020-05-08 09:15:00|2647.2|2641.2|2646.2|2640.2|2647.7|2641.7|2645.7|2639.7|0
1588929600000|2020-05-08 09:20:00|2645.8|2639.8|2644.7|2638.7|2646.7|2640.7|2644.7|2638.7|0
1588929900000|2020-05-08 09:25:00|2644.8|2638.8|2643.2|2637.2|2645.2|2639.2|2643.2|2637.2|0
1588930200000|2020-05-08 09:30:00|2642.7|2636.7|2644.2|2638.2|2644.7|2638.7|2642.7|2636.7|0
1588930500000|2020-05-08 09:35:00|2644.7|2638.7|2644.7|2638.7|2644.7|2638.7|2644.7|2638.7|0
1588930800000|2020-05-08 09:40:00|2645.2|2639.2|2644.7|2638.7|2645.2|2639.2|2644.7|2638.7|0
1588931100000|2020-05-08 09:45:00|2645.7|2639.7|2642.7|2636.7|2645.7|2639.7|2642.7|2636.7|0
1588931400000|2020-05-08 09:50:00|2643.2|2637.2|2644.7|2638.7|2645.7|2639.7|2643.2|2637.2|0
1588931700000|2020-05-08 09:55:00|2645.2|2639.2|2648.7|2642.7|2648.7|2642.7|2645.2|2639.2|0
1588932000000|2020-05-08 10:00:00|2648.2|2642.2|2650.7|2644.7|2650.7|2644.7|2648.2|2642.2|0
1588932300000|2020-05-08 10:05:00|2649.7|2643.7|2649.7|2643.7|2649.7|2643.7|2649.7|2643.7|0
1588932600000|2020-05-08 10:10:00|2648.6|2642.6|2646.7|2640.7|2648.6|2642.6|2646.7|2640.7|0
1588932900000|2020-05-08 10:15:00|2647.2|2641.2|2646.2|2640.2|2647.7|2641.7|2645.8|2639.8|0
1588933200000|2020-05-08 10:20:00|2645.7|2639.7|2646.7|2640.7|2646.7|2640.7|2645.7|2639.7|0
1588933500000|2020-05-08 10:25:00|2647.7|2641.7|2649.7|2643.7|2649.7|2643.7|2647.7|2641.7|0
1588933800000|2020-05-08 10:30:00|2650.7|2644.7|2653.7|2647.7|2656.7|2650.7|2650.7|2644.7|0
1588934100000|2020-05-08 10:35:00|2653.2|2647.2|2653.7|2647.7|2656.7|2650.7|2652.7|2646.7|0
1588934400000|2020-05-08 10:40:00|2652.8|2646.8|2653.7|2647.7|2654.2|2648.2|2651.7|2645.7|0
1588934700000|2020-05-08 10:45:00|2654.7|2648.7|2655.2|2649.2|2655.7|2649.7|2653.7|2647.7|0
1588935000000|2020-05-08 10:50:00|2654.8|2648.8|2654.8|2648.8|2655.3|2649.3|2654.7|2648.7|0
1588935300000|2020-05-08 10:55:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2653.8|2647.8|0
1588935600000|2020-05-08 11:00:00|2655.7|2649.7|2654.8|2648.8|2656.8|2650.8|2652.8|2646.8|0
1588935900000|2020-05-08 11:05:00|2654.3|2648.3|2657.8|2651.8|2658.8|2652.8|2653.8|2647.8|0
1588936200000|2020-05-08 11:10:00|2657.3|2651.3|2656.8|2650.8|2657.8|2651.8|2655.3|2649.3|0
1588936500000|2020-05-08 11:15:00|2656.7|2650.7|2655.3|2649.3|2656.8|2650.8|2654.8|2648.8|0
1588936800000|2020-05-08 11:20:00|2655.8|2649.8|2654.8|2648.8|2656.8|2650.8|2654.8|2648.8|0
1588937100000|2020-05-08 11:25:00|2655.3|2649.3|2656.3|2650.3|2657.8|2651.8|2654.8|2648.8|0
1588937400000|2020-05-08 11:30:00|2656.8|2650.8|2657.8|2651.8|2657.8|2651.8|2656.8|2650.8|0
1588937700000|2020-05-08 11:35:00|2658.8|2652.8|2658.8|2652.8|2659.8|2653.8|2658.3|2652.3|0
1588938000000|2020-05-08 11:40:00|2659.8|2653.8|2663.3|2657.3|2663.3|2657.3|2657.8|2651.8|0
1588938300000|2020-05-08 11:45:00|2663.2|2657.2|2662.8|2656.8|2663.8|2657.8|2660.8|2654.8|0
1588938600000|2020-05-08 11:50:00|2662.7|2656.7|2663.8|2657.8|2663.8|2657.8|2661.8|2655.8|0
1588938900000|2020-05-08 11:55:00|2664.8|2658.8|2664.8|2658.8|2667.3|2661.3|2663.8|2657.8|0
1588939200000|2020-05-08 12:00:00|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2661.8|2655.8|0
1588939500000|2020-05-08 12:05:00|2663.3|2657.3|2666.8|2660.8|2667.3|2661.3|2662.8|2656.8|0
1588939800000|2020-05-08 12:10:00|2666.7|2660.7|2666.8|2660.8|2667.3|2661.3|2665.3|2659.3|0
1588940100000|2020-05-08 12:15:00|2666.3|2660.3|2666.8|2660.8|2668.8|2662.8|2665.8|2659.8|0
1588940400000|2020-05-08 12:20:00|2666.7|2660.7|2665.8|2659.8|2666.8|2660.8|2663.8|2657.8|0
1588940700000|2020-05-08 12:25:00|2665.2|2659.2|2665.3|2659.3|2668.3|2662.3|2663.8|2657.8|0
1588941000000|2020-05-08 12:30:00|2665.8|2659.8|2662.8|2656.8|2666.8|2660.8|2662.8|2656.8|0
1588941300000|2020-05-08 12:35:00|2663.3|2657.3|2660.8|2654.8|2663.3|2657.3|2660.8|2654.8|0
1588941600000|2020-05-08 12:40:00|2661.8|2655.8|2659.8|2653.8|2663.8|2657.8|2659.8|2653.8|0
1588944600000|2020-05-08 13:30:00|2660.7|2654.7|2659.8|2653.8|2666.8|2660.8|2652.8|2646.8|0
1588944900000|2020-05-08 13:35:00|2658.9|2652.9|2657.3|2651.3|2659.8|2653.8|2655.8|2649.8|0
1588945200000|2020-05-08 13:40:00|2657.8|2651.8|2659.8|2653.8|2659.8|2653.8|2654.8|2648.4|0
1588945500000|2020-05-08 13:45:00|2659.3|2653.3|2663.8|2657.8|2664.8|2658.8|2658.8|2652.8|0
1588945800000|2020-05-08 13:50:00|2664.8|2658.8|2666.8|2660.8|2667.3|2661.3|2661.3|2655.3|0
1588946100000|2020-05-08 13:55:00|2667.8|2661.8|2667.8|2661.8|2669.8|2663.8|2665.8|2659.8|0
1588946400000|2020-05-08 14:00:00|2668.8|2662.8|2663.8|2657.8|2669.8|2663.8|2663.8|2657.8|0
1588946700000|2020-05-08 14:05:00|2664.8|2658.8|2663.8|2657.8|2664.8|2658.8|2659.8|2653.8|0
1588947000000|2020-05-08 14:10:00|2664.8|2658.8|2662.8|2656.8|2665.8|2659.8|2660.8|2654.8|0
1588947300000|2020-05-08 14:15:00|2662.9|2656.9|2664.8|2658.8|2665.8|2659.8|2661.3|2655.3|0
1588947600000|2020-05-08 14:20:00|2663.8|2657.8|2664.8|2658.8|2664.8|2658.8|2661.8|2655.8|0
1588947900000|2020-05-08 14:25:00|2665.8|2659.8|2658.8|2652.8|2665.8|2659.8|2658.8|2652.8|0
1588948200000|2020-05-08 14:30:00|2659.8|2653.8|2658.8|2652.8|2661.8|2655.8|2658.8|2652.8|0
1588948500000|2020-05-08 14:35:00|2657.8|2651.8|2659.8|2653.8|2660.8|2654.8|2656.8|2650.8|0
1588948800000|2020-05-08 14:40:00|2658.8|2652.8|2659.7|2653.7|2659.8|2653.8|2657.3|2651.3|0
1588949100000|2020-05-08 14:45:00|2658.8|2652.8|2661.8|2655.8|2662.8|2656.8|2657.8|2651.8|0
1588949400000|2020-05-08 14:50:00|2662.2|2656.2|2662.8|2656.8|2663.8|2657.8|2661.8|2655.8|0
1588949700000|2020-05-08 14:55:00|2663.8|2657.8|2664.8|2658.8|2665.8|2659.8|2663.8|2657.8|0
1588950000000|2020-05-08 15:00:00|2665.8|2659.8|2663.3|2657.3|2665.8|2659.8|2661.8|2655.8|0
1588950300000|2020-05-08 15:05:00|2663.8|2657.8|2664.8|2658.8|2667.8|2661.8|2663.8|2657.8|0
1588950600000|2020-05-08 15:10:00|2663.8|2657.8|2664.8|2658.8|2665.8|2659.8|2662.7|2656.7|0
1588950900000|2020-05-08 15:15:00|2665.8|2659.8|2666.3|2660.3|2666.8|2660.8|2664.8|2658.8|0
1588951200000|2020-05-08 15:20:00|2666.8|2660.8|2667.8|2661.8|2667.8|2661.8|2664.8|2658.8|0
1588951500000|2020-05-08 15:25:00|2668.3|2662.3|2668.8|2662.8|2669.8|2663.8|2666.8|2660.8|0
1588951800000|2020-05-08 15:30:00|2669.3|2663.3|2669.9|2663.9|2671.9|2665.9|2668.3|2662.3|0
1588952100000|2020-05-08 15:35:00|2670.3|2664.3|2666.4|2660.4|2670.8|2664.8|2664.9|2658.9|2
1588952400000|2020-05-08 15:40:00|2665.9|2659.9|2663.9|2657.9|2666.4|2660.4|2663.9|2657.9|0
1588952700000|2020-05-08 15:45:00|2664.9|2658.9|2661.4|2655.4|2664.9|2658.9|2660.9|2654.9|0
1588953000000|2020-05-08 15:50:00|2660.9|2654.9|2661.9|2655.9|2663.9|2657.9|2660.9|2654.9|0
1588953300000|2020-05-08 15:55:00|2662.4|2656.4|2663.9|2657.9|2663.9|2657.9|2661.9|2655.9|0
1588953600000|2020-05-08 16:00:00|2664.9|2658.9|2666.9|2660.9|2667.9|2661.9|2663.9|2657.9|0
1588953900000|2020-05-08 16:05:00|2667.9|2661.9|2664.9|2658.9|2668.9|2662.9|2664.4|2658.4|0
1588954200000|2020-05-08 16:10:00|2665.9|2659.9|2666.4|2660.4|2667.9|2661.9|2664.9|2658.9|0
1588954500000|2020-05-08 16:15:00|2666.9|2660.9|2667.9|2661.9|2667.9|2661.9|2666.9|2660.9|0
1588954800000|2020-05-08 16:20:00|2668.9|2662.9|2665.9|2659.9|2669.9|2663.9|2665.9|2659.9|0
1588955100000|2020-05-08 16:25:00|2666|2660|2666.9|2660.9|2666.9|2660.9|2665.9|2659.9|0
1588955400000|2020-05-08 16:30:00|2665.9|2659.9|2664.9|2658.9|2666.9|2660.9|2663.9|2657.9|0
1588955700000|2020-05-08 16:35:00|2665|2659|2666.9|2660.9|2666.9|2660.9|2664|2658|0
1588956000000|2020-05-08 16:40:00|2667|2661|2666.9|2660.9|2667.4|2661.4|2665.9|2659.9|0
1588956300000|2020-05-08 16:45:00|2666.4|2660.4|2664.9|2658.9|2666.9|2660.9|2662.9|2656.9|1
1588956600000|2020-05-08 16:50:00|2665.4|2659.4|2662.9|2656.9|2665.9|2659.9|2662.9|2656.9|0
1588956900000|2020-05-08 16:55:00|2663.4|2657.4|2664.4|2658.4|2664.9|2658.9|2661.9|2655.9|0
1588957200000|2020-05-08 17:00:00|2664.3|2658.3|2662.9|2656.9|2664.3|2658.3|2660.9|2654.9|0
1588957500000|2020-05-08 17:05:00|2661.9|2655.9|2662.3|2656.3|2662.9|2656.9|2661.9|2655.9|0
1588957800000|2020-05-08 17:10:00|2661.8|2655.8|2660.8|2654.8|2662.8|2656.8|2660.8|2654.8|0
1588958100000|2020-05-08 17:15:00|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2656.9|2650.9|0
1588958400000|2020-05-08 17:20:00|2658.8|2652.8|2657.4|2651.4|2659.8|2653.8|2657.4|2651.4|0
1588958700000|2020-05-08 17:25:00|2657.8|2651.8|2657.8|2651.8|2659.8|2653.8|2656|2650|8
1588959000000|2020-05-08 17:30:00|2655.9|2649.9|2655.9|2649.9|2656.9|2650.9|2654.9|2648.9|15
1588959300000|2020-05-08 17:35:00|2656|2650|2656.9|2650.9|2657.9|2651.9|2656|2650|0
1588959600000|2020-05-08 17:40:00|2657|2651|2659.9|2653.9|2660.4|2654.4|2656.9|2650.9|4
1588959900000|2020-05-08 17:45:00|2658.9|2652.9|2662.9|2656.9|2663|2657|2657.9|2651.9|0
1588960200000|2020-05-08 17:50:00|2661.9|2655.9|2658.9|2652.9|2661.9|2655.9|2655.9|2649.9|0
1588960500000|2020-05-08 17:55:00|2657.9|2651.9|2656.4|2650.4|2658.9|2652.9|2655.9|2649.9|0
1588960800000|2020-05-08 18:00:00|2655.9|2649.9|2654.9|2648.9|2655.9|2649.9|2650.9|2644.9|0
1588961100000|2020-05-08 18:05:00|2654.4|2648.4|2656.9|2650.9|2656.9|2650.9|2650.9|2644.9|0
1588961400000|2020-05-08 18:10:00|2655.9|2649.9|2655.4|2649.4|2659.9|2653.9|2651.4|2645.4|0
1588961700000|2020-05-08 18:15:00|2655.9|2649.9|2654.5|2648.5|2657.9|2651.9|2653.4|2646.4|27
1589155200000|2020-05-11 00:00:00|2662.6|2656.6|2659.6|2653.6|2666.6|2660.6|2656.1|2650.1|0
1589155500000|2020-05-11 00:05:00|2659.1|2653.1|2660.1|2654.1|2661.1|2655.1|2657.1|2651.1|0
1589155800000|2020-05-11 00:10:00|2660.6|2654.6|2665.1|2659.1|2666.6|2660.6|2660.1|2654.1|0
1589156100000|2020-05-11 00:15:00|2665.6|2659.6|2666.6|2660.6|2667.1|2661.1|2665.1|2659.1|0
1589156400000|2020-05-11 00:20:00|2667.1|2661.1|2669.6|2663.6|2669.6|2663.6|2666.1|2660.1|0
1589156700000|2020-05-11 00:25:00|2669.1|2663.1|2669.6|2663.6|2670.6|2664.6|2666.1|2660.1|0
1589157000000|2020-05-11 00:30:00|2669.1|2663.1|2673.1|2667.1|2673.1|2667.1|2669.1|2663.1|0
1589157300000|2020-05-11 00:35:00|2672.1|2666.1|2669.1|2663.1|2672.6|2666.6|2669.1|2663.1|0
1589157600000|2020-05-11 00:40:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2665.1|2657.1|0
1589157900000|2020-05-11 00:45:00|2667.6|2661.6|2667.1|2661.1|2668.1|2662.1|2667.1|2661.1|0
1589158200000|2020-05-11 00:50:00|2667.6|2661.6|2666.6|2660.6|2668.1|2662.1|2666.1|2660.1|0
1589158500000|2020-05-11 00:55:00|2667|2661|2666.6|2660.6|2667.1|2661.1|2666.1|2660.1|0
1589158800000|2020-05-11 01:00:00|2667.1|2661.1|2665.6|2659.6|2667.1|2661.1|2662.1|2656.1|0
1589159100000|2020-05-11 01:05:00|2665.5|2659.5|2665.6|2659.6|2667|2660.1|2663.1|2657|0
1589159400000|2020-05-11 01:10:00|2666.1|2660.1|2672.1|2666.1|2672.1|2666.1|2666.1|2660.1|0
1589159700000|2020-05-11 01:15:00|2672.6|2666.6|2675.1|2669.1|2675.1|2669.1|2671.6|2665.6|0
1589160000000|2020-05-11 01:20:00|2674.1|2668.1|2673.1|2667.1|2675.1|2669.1|2673.1|2667.1|0
1589160300000|2020-05-11 01:25:00|2673.6|2667.6|2675.1|2669.1|2675.1|2669.1|2672.1|2666.1|0
1589160600000|2020-05-11 01:30:00|2675.6|2669.6|2678.1|2672.1|2678.1|2672.1|2674.6|2668.6|0
1589160900000|2020-05-11 01:35:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|0
1589161200000|2020-05-11 01:40:00|2679.6|2673.6|2677.1|2671.1|2679.6|2673.6|2677.1|2671.1|0
1589161500000|2020-05-11 01:45:00|2677.6|2671.6|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|0
1589161800000|2020-05-11 01:50:00|2677.6|2671.6|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|0
1589162100000|2020-05-11 01:55:00|2676.6|2670.6|2675.1|2669.1|2677.1|2671.1|2675.1|2669.1|0
1589162400000|2020-05-11 02:00:00|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.1|2669.1|0
1589162700000|2020-05-11 02:05:00|2676.6|2670.6|2677.6|2671.6|2678.1|2672.1|2676.1|2670.1|0
1589163000000|2020-05-11 02:10:00|2677.1|2671.1|2676.6|2670.6|2677.6|2671.6|2676.1|2670.1|0
1589163300000|2020-05-11 02:15:00|2677.1|2671.1|2676.1|2670.1|2678.1|2672.1|2676.1|2670.1|0
1589163600000|2020-05-11 02:20:00|2675.1|2669.1|2676.1|2670.1|2676.1|2670.1|2675.1|2669.1|0
1589163900000|2020-05-11 02:25:00|2675.6|2669.6|2675.1|2669.1|2676.1|2670.1|2675.1|2669.1|0
1589164200000|2020-05-11 02:30:00|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2672.2|2664.6|0
1589164500000|2020-05-11 02:35:00|2676.1|2670.1|2676.6|2670.6|2677.1|2671.1|2676.1|2670.1|0
1589164800000|2020-05-11 02:40:00|2677.1|2671.1|2678.6|2672.6|2678.6|2672.6|2676.1|2670.1|0
1589165100000|2020-05-11 02:45:00|2680.1|2674.1|2679.1|2673.1|2680.6|2674.6|2679.1|2673.1|0
1589165400000|2020-05-11 02:50:00|2678.6|2672.6|2677.6|2671.6|2678.6|2672.6|2677.1|2671.1|0
1589165700000|2020-05-11 02:55:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|0
1589166000000|2020-05-11 03:00:00|2678.6|2672.6|2678.1|2672.1|2679.6|2673.6|2678.1|2672.1|0
1589166300000|2020-05-11 03:05:00|2677.6|2671.6|2677.6|2671.6|2678.1|2672.1|2677.1|2671.1|0
1589166600000|2020-05-11 03:10:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2676.1|2670.1|0
1589166900000|2020-05-11 03:15:00|2676.6|2670.6|2674.1|2668.1|2676.6|2670.6|2673.6|2667.6|0
1589167200000|2020-05-11 03:20:00|2673.6|2667.6|2672.1|2666.1|2674.1|2668.1|2671.6|2665.6|0
1589167500000|2020-05-11 03:25:00|2671.6|2665.6|2670.1|2664.1|2671.6|2665.6|2670.1|2664.1|0
1589167800000|2020-05-11 03:30:00|2670.6|2664.6|2670.6|2664.6|2671.6|2665.6|2670.6|2664.6|0
1589168100000|2020-05-11 03:35:00|2671.1|2665.1|2672.1|2666.1|2672.1|2666.1|2671.1|2665.1|0
1589168700000|2020-05-11 03:45:00|2671.1|2665.1|2671.6|2665.6|2672.1|2666.1|2671.1|2665.1|0
1589169000000|2020-05-11 03:50:00|2672.1|2666.1|2671.6|2665.6|2672.6|2666.6|2671.1|2665.1|0
1589169300000|2020-05-11 03:55:00|2671.7|2665.7|2672.1|2666.1|2672.1|2666.1|2671.7|2665.7|0
1589169600000|2020-05-11 04:00:00|2672.2|2666.2|2673.1|2667.1|2673.1|2667.1|2672.2|2666.2|0
1589170200000|2020-05-11 04:10:00|2673.7|2667.7|2673.1|2667.1|2674.1|2668.1|2673.1|2667.1|0
1589170800000|2020-05-11 04:20:00|2672.7|2666.7|2672.1|2666.1|2672.7|2666.7|2672.1|2666.1|0
1589171400000|2020-05-11 04:30:00|2671.1|2665.1|2667.6|2661.6|2671.1|2665.1|2667.1|2661.1|0
1589171700000|2020-05-11 04:35:00|2667.7|2661.7|2666.1|2660.1|2668.1|2662.1|2664.6|2658.6|0
1589172000000|2020-05-11 04:40:00|2666.6|2660.6|2667.1|2661.1|2668.1|2662.1|2666.6|2660.6|0
1589172300000|2020-05-11 04:45:00|2667.6|2661.6|2667.6|2661.6|2668.1|2662.1|2667.1|2661.1|0
1589172600000|2020-05-11 04:50:00|2667.7|2661.7|2668.6|2662.6|2669.1|2663.1|2667.1|2661.1|0
1589172900000|2020-05-11 04:55:00|2669.1|2663.1|2667.7|2661.7|2669.2|2663.2|2667.2|2661.2|0
1589173200000|2020-05-11 05:00:00|2667.2|2661.2|2666.7|2660.7|2667.2|2661.2|2665.2|2659.2|0
1589173500000|2020-05-11 05:05:00|2667.2|2661.2|2668.2|2662.2|2668.7|2662.7|2666.2|2660.2|0
1589173800000|2020-05-11 05:10:00|2667.7|2661.7|2666.2|2660.2|2667.7|2661.7|2666.2|2660.2|0
1589174100000|2020-05-11 05:15:00|2666.7|2660.7|2665.7|2659.7|2666.7|2660.7|2665.7|2659.7|0
1589174400000|2020-05-11 05:20:00|2666.2|2660.2|2665.7|2659.7|2667.2|2661.2|2665.7|2659.7|0
1589174700000|2020-05-11 05:25:00|2666.2|2660.2|2665.7|2659.7|2666.2|2660.2|2665.7|2659.7|0
1589175000000|2020-05-11 05:30:00|2665.2|2659.2|2664.7|2658.7|2665.2|2659.2|2663.7|2657.7|0
1589175300000|2020-05-11 05:35:00|2664.2|2658.2|2664.2|2658.2|2666.2|2660.2|2663.7|2657.7|0
1589175600000|2020-05-11 05:40:00|2663.7|2657.7|2662.7|2656.7|2664.2|2658.2|2662.7|2656.7|0
1589175900000|2020-05-11 05:45:00|2662.6|2656.6|2660.2|2654.2|2662.6|2656.6|2659.2|2653.2|0
1589176200000|2020-05-11 05:50:00|2659.7|2653.7|2660.2|2654.2|2660.7|2654.7|2659.2|2653.2|0
1589176500000|2020-05-11 05:55:00|2659.7|2653.7|2659.2|2653.2|2659.7|2653.7|2659.2|2653.2|0
1589176800000|2020-05-11 06:00:00|2659.6|2653.6|2657.7|2651.7|2660.2|2654.2|2656.2|2650.2|0
1589177100000|2020-05-11 06:05:00|2657.2|2651.2|2659.2|2653.2|2659.2|2653.2|2657.2|2651.2|0
1589177400000|2020-05-11 06:10:00|2659.7|2653.7|2659.7|2653.7|2659.7|2653.7|2658.2|2652.2|0
1589177700000|2020-05-11 06:15:00|2659.2|2653.2|2660.2|2654.2|2660.7|2654.7|2657.7|2651.7|0
1589178000000|2020-05-11 06:20:00|2659.2|2653.2|2656.2|2650.2|2659.2|2653.2|2656.2|2650.2|0
1589178300000|2020-05-11 06:25:00|2657.2|2651.2|2655.7|2649.7|2657.2|2651.2|2654.2|2648.2|0
1589178600000|2020-05-11 06:30:00|2655.2|2649.2|2656.2|2650.2|2657.7|2651.7|2654.7|2648.7|0
1589178900000|2020-05-11 06:35:00|2656.7|2650.7|2657.7|2651.7|2658.7|2652.7|2656.2|2650.2|0
1589179200000|2020-05-11 06:40:00|2657.2|2651.2|2658.7|2652.7|2659.2|2653.2|2656.2|2650.2|0
1589179500000|2020-05-11 06:45:00|2659.2|2653.2|2661.2|2655.2|2661.2|2655.2|2659.2|2653.2|0
1589179800000|2020-05-11 06:50:00|2660.2|2654.2|2660.7|2654.7|2662.2|2656.2|2660.2|2654.2|0
1589180100000|2020-05-11 06:55:00|2661.2|2655.2|2660.2|2654.2|2661.2|2655.2|2659.2|2653.2|0
1589180400000|2020-05-11 07:00:00|2660.7|2654.7|2661.2|2655.2|2661.2|2655.2|2658.7|2652.7|0
1589180700000|2020-05-11 07:05:00|2660.7|2654.7|2656.7|2650.7|2660.7|2654.7|2655.2|2649.2|0
1589181000000|2020-05-11 07:10:00|2657.2|2651.2|2660.2|2654.2|2660.2|2654.2|2657.2|2651.2|0
1589181300000|2020-05-11 07:15:00|2659.2|2653.2|2660.2|2654.2|2661.2|2655.2|2659.2|2653.2|20
1589181600000|2020-05-11 07:20:00|2660.7|2654.7|2661.7|2655.7|2663.2|2657.2|2660.2|2654.2|25
1589181900000|2020-05-11 07:25:00|2661.2|2655.2|2660.2|2654.2|2662.2|2656.2|2660.2|2654.2|11
1589182200000|2020-05-11 07:30:00|2659.7|2653.7|2657.2|2651.2|2659.7|2653.7|2657.2|2651.2|22
1589182500000|2020-05-11 07:35:00|2658.2|2652.2|2661.2|2655.2|2661.7|2655.7|2658.2|2652.2|50
1589182800000|2020-05-11 07:40:00|2660.2|2654.2|2659.2|2653.2|2660.7|2654.7|2659.2|2653.2|105
1589183100000|2020-05-11 07:45:00|2658.2|2652.2|2656.2|2650.2|2658.2|2652.2|2655.2|2649.2|79
1589183400000|2020-05-11 07:50:00|2656.7|2650.7|2656.2|2650.2|2657.2|2651.2|2656.2|2650.2|29
1589183700000|2020-05-11 07:55:00|2655.7|2649.7|2656.2|2650.2|2656.2|2650.2|2655.2|2649.2|17
1589184000000|2020-05-11 08:00:00|2657.2|2651.2|2656.7|2650.7|2657.7|2651.7|2656.2|2650.2|17
1589184300000|2020-05-11 08:05:00|2657.2|2651.2|2657.2|2651.2|2659.2|2653.2|2657.2|2651.2|18
1589184600000|2020-05-11 08:10:00|2656.7|2650.7|2657.2|2651.2|2657.7|2651.7|2656.2|2650.2|16
1589184900000|2020-05-11 08:15:00|2656.2|2650.2|2657.7|2651.7|2658.2|2652.2|2656.2|2650.2|24
1589185200000|2020-05-11 08:20:00|2657.2|2651.2|2657.2|2651.2|2657.7|2651.7|2656.2|2650.2|35
1589185500000|2020-05-11 08:25:00|2656.2|2650.2|2655.2|2649.2|2656.2|2650.2|2655.2|2649.2|43
1589185800000|2020-05-11 08:30:00|2655.7|2649.7|2656.2|2650.2|2657.2|2651.2|2655.7|2649.7|9
1589186100000|2020-05-11 08:35:00|2655.2|2649.2|2655.2|2649.2|2656.2|2650.2|2654.2|2648.2|66
1589186400000|2020-05-11 08:40:00|2654.7|2648.7|2653.2|2647.2|2654.7|2648.7|2653.2|2647.2|51
1589186700000|2020-05-11 08:45:00|2652.2|2646.2|2652.2|2646.2|2652.2|2646.2|2650.2|2644.2|75
1589187000000|2020-05-11 08:50:00|2651.2|2645.2|2653.2|2647.2|2655.2|2649.2|2651.2|2645.2|23
1589187300000|2020-05-11 08:55:00|2654.2|2648.2|2659.2|2653.2|2660.2|2654.2|2653.2|2647.2|88
1589187600000|2020-05-11 09:00:00|2660.2|2654.2|2661.2|2655.2|2663.2|2657.2|2659.2|2653.2|192
1589187900000|2020-05-11 09:05:00|2661.7|2655.7|2660.2|2654.2|2664.2|2658.2|2659.2|2653.2|115
1589188200000|2020-05-11 09:10:00|2659.2|2653.2|2662.2|2656.2|2662.2|2656.2|2659.2|2653.2|46
1589188500000|2020-05-11 09:15:00|2663.2|2657.2|2665.7|2659.7|2667.2|2661.2|2663.2|2657.2|134
1589188800000|2020-05-11 09:20:00|2665.2|2659.2|2663.7|2657.7|2666.2|2660.2|2663.2|2657.2|51
1589189100000|2020-05-11 09:25:00|2663.3|2657.3|2665.2|2659.2|2666.2|2660.2|2662.2|2656.2|76
1589189400000|2020-05-11 09:30:00|2664.8|2658.8|2665.7|2659.7|2665.7|2659.7|2663.2|2657.2|79
1589189700000|2020-05-11 09:35:00|2665.3|2659.3|2662.2|2656.2|2665.7|2659.7|2662.2|2656.2|62
1589190000000|2020-05-11 09:40:00|2662.7|2656.7|2663.2|2657.2|2665.2|2659.2|2662.7|2656.7|65
1589190300000|2020-05-11 09:45:00|2662.2|2656.2|2663.3|2657.3|2664.3|2658.3|2662.2|2656.2|40
1589190600000|2020-05-11 09:50:00|2662.3|2656.3|2661.3|2655.3|2662.8|2656.8|2660.3|2654.3|23
1589190900000|2020-05-11 09:55:00|2660.3|2654.3|2661.3|2655.3|2662.3|2656.3|2660.3|2654.3|32
1589191200000|2020-05-11 10:00:00|2662.8|2656.8|2663.8|2657.8|2664.3|2658.3|2662.3|2656.3|25
1589191500000|2020-05-11 10:05:00|2664.2|2658.2|2663.3|2657.3|2665.3|2659.3|2663.3|2657.3|27
1589191800000|2020-05-11 10:10:00|2662.3|2656.3|2659.3|2653.3|2663.3|2657.3|2659.3|2653.3|36
1589192100000|2020-05-11 10:15:00|2659.2|2653.2|2654.3|2648.3|2659.2|2653.2|2654.3|2648.3|112
1589192400000|2020-05-11 10:20:00|2652.3|2646.3|2651.3|2645.3|2652.3|2646.3|2649.8|2643.8|250
1589192700000|2020-05-11 10:25:00|2652.3|2646.3|2652.3|2646.3|2653.3|2647.3|2651.3|2645.3|30
1589193000000|2020-05-11 10:30:00|2651.3|2645.3|2651.8|2645.8|2652.3|2646.3|2650.8|2644.8|38
1589193300000|2020-05-11 10:35:00|2652.3|2646.3|2653.8|2647.8|2653.8|2647.8|2650.3|2644.3|36
1589193600000|2020-05-11 10:40:00|2653.3|2647.3|2656.3|2650.3|2657.8|2651.8|2653.3|2647.3|145
1589193900000|2020-05-11 10:45:00|2656.7|2650.7|2656.3|2650.3|2658.2|2652.2|2655.8|2649.8|102
1589194200000|2020-05-11 10:50:00|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2654.3|2648.3|7
1589194500000|2020-05-11 10:55:00|2655.8|2649.8|2658.3|2652.3|2658.8|2652.8|2655.8|2649.8|18
1589194800000|2020-05-11 11:00:00|2658.8|2652.8|2656.3|2650.3|2658.8|2652.8|2656.3|2650.3|17
1589195100000|2020-05-11 11:05:00|2657.3|2651.3|2654.8|2648.8|2657.3|2651.3|2654.3|2648.3|43
1589195400000|2020-05-11 11:10:00|2654.3|2648.3|2656.3|2650.3|2656.3|2650.3|2654.3|2648.3|16
1589195700000|2020-05-11 11:15:00|2655.3|2649.3|2656.3|2650.3|2656.3|2650.3|2654.3|2648.3|29
1589196000000|2020-05-11 11:20:00|2656.8|2650.8|2656.3|2650.3|2657.3|2651.3|2656.3|2650.3|34
1589196300000|2020-05-11 11:25:00|2656.8|2650.8|2662.8|2656.8|2663.3|2657.3|2656.8|2650.8|98
1589196600000|2020-05-11 11:30:00|2663.3|2657.3|2661.3|2655.3|2663.3|2657.3|2661.3|2655.3|51
1589196900000|2020-05-11 11:35:00|2660.3|2654.3|2660.3|2654.3|2661.3|2655.3|2658.3|2652.3|61
1589197200000|2020-05-11 11:40:00|2659.3|2653.3|2658.8|2652.8|2660.8|2654.8|2658.3|2652.3|28
1589197500000|2020-05-11 11:45:00|2658.3|2652.3|2656.3|2650.3|2659.3|2653.3|2655.8|2649.8|64
1589197800000|2020-05-11 11:50:00|2655.8|2649.8|2656.8|2650.8|2657.8|2651.8|2655.3|2649.3|34
1589198100000|2020-05-11 11:55:00|2656.3|2650.3|2652.3|2646.3|2656.3|2650.3|2651.3|2645.3|109
1589198400000|2020-05-11 12:00:00|2652.8|2646.8|2658.3|2652.3|2659.3|2653.3|2652.3|2646.3|265
1589198700000|2020-05-11 12:05:00|2658.8|2652.8|2658.8|2652.8|2660.3|2654.3|2658.3|2652.3|109
1589199000000|2020-05-11 12:10:00|2658.3|2652.3|2661.3|2655.3|2662.3|2656.3|2658.3|2652.3|123
1589199300000|2020-05-11 12:15:00|2660.8|2654.8|2662.3|2656.3|2663.3|2657.3|2659.3|2653.3|101
1589199600000|2020-05-11 12:20:00|2661.8|2655.8|2661.3|2655.3|2665.3|2659.3|2658.3|2652.3|222
1589199900000|2020-05-11 12:25:00|2660.8|2654.8|2659.3|2653.3|2662.8|2656.8|2658.8|2652.8|109
1589200200000|2020-05-11 12:30:00|2658.3|2652.3|2660.3|2654.3|2661.3|2655.3|2655.8|2649.8|100
1589200500000|2020-05-11 12:35:00|2658.8|2652.8|2662.3|2656.3|2662.3|2656.3|2658.3|2652.3|95
1589200800000|2020-05-11 12:40:00|2661.8|2655.8|2663.3|2657.3|2663.3|2657.3|2659.3|2653.3|187
1589203800000|2020-05-11 13:30:00|2666.4|2660.4|2671.3|2665.3|2672.3|2666.3|2663.3|2657.3|650
1589204100000|2020-05-11 13:35:00|2672.3|2666.3|2679.3|2673.3|2679.8|2673.8|2671.3|2665.3|487
1589204400000|2020-05-11 13:40:00|2680.3|2674.3|2679.3|2673.3|2684.3|2678.3|2678.3|2672.3|1099
1589204700000|2020-05-11 13:45:00|2678.3|2672.3|2672.9|2666.9|2682.4|2676.4|2670.9|2664.9|610
1589205000000|2020-05-11 13:50:00|2672.8|2666.8|2670.9|2664.9|2672.8|2666.8|2669.4|2663.4|296
1589205300000|2020-05-11 13:55:00|2670.8|2664.8|2668.4|2662.4|2671.9|2665.9|2668.4|2662.4|264
1589205600000|2020-05-11 14:00:00|2667.9|2661.9|2664.4|2658.4|2669.4|2663.4|2664.4|2658.4|679
1589205900000|2020-05-11 14:05:00|2664.9|2658.9|2664.4|2658.4|2666.4|2660.4|2663.4|2657.4|217
1589206200000|2020-05-11 14:10:00|2663.9|2657.9|2663.4|2657.4|2666.4|2660.4|2663.4|2657.4|650
1589206500000|2020-05-11 14:15:00|2663.9|2657.9|2656.4|2650.4|2663.9|2657.9|2653.4|2647.4|674
1589206800000|2020-05-11 14:20:00|2655.4|2649.4|2653.4|2647.4|2657.4|2651.4|2651.4|2645.4|458
1589207100000|2020-05-11 14:25:00|2654.4|2648.4|2655.4|2649.4|2658.9|2652.9|2653.8|2647.8|255
1589207400000|2020-05-11 14:30:00|2654.4|2648.4|2659.4|2653.4|2659.4|2653.4|2653.4|2647.4|237
1589207700000|2020-05-11 14:35:00|2658.4|2652.4|2658.9|2652.9|2660.4|2654.4|2656.4|2650.4|222
1589208000000|2020-05-11 14:40:00|2659.4|2653.4|2655.4|2649.4|2659.4|2653.4|2653.4|2647.4|249
1589208300000|2020-05-11 14:45:00|2656.4|2650.4|2653.4|2647.4|2656.4|2650.4|2651.4|2645.4|290
1589208600000|2020-05-11 14:50:00|2652.4|2646.4|2650.4|2644.4|2652.4|2646.4|2650.4|2644.4|225
1589208900000|2020-05-11 14:55:00|2649.4|2643.4|2642.4|2636.4|2649.4|2643.4|2640.4|2634.4|833
1589209200000|2020-05-11 15:00:00|2643.4|2637.4|2639.9|2633.9|2643.4|2637.4|2638.4|2632.4|312
1589209500000|2020-05-11 15:05:00|2639.4|2633.4|2638.4|2632.4|2641.4|2635.4|2636.4|2630.4|295
1589209800000|2020-05-11 15:10:00|2639.4|2633.4|2641.4|2635.4|2641.4|2635.4|2637.4|2631.4|289
1589210100000|2020-05-11 15:15:00|2640.9|2634.9|2645.4|2639.4|2646.4|2640.4|2640.4|2634.4|400
1589210400000|2020-05-11 15:20:00|2644.4|2638.4|2642.4|2636.4|2645.9|2639.9|2642.4|2636.4|232
1589210700000|2020-05-11 15:25:00|2642.9|2636.9|2640.4|2634.4|2642.9|2636.9|2639.9|2633.9|1526
1589211000000|2020-05-11 15:30:00|2639.4|2633.4|2640.4|2634.4|2640.9|2634.9|2637.4|2631.4|171
1589211300000|2020-05-11 15:35:00|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2638.4|2632.4|316
1589211600000|2020-05-11 15:40:00|2641.4|2635.4|2639.4|2633.4|2642.4|2636.4|2639.4|2633.4|121
1589211900000|2020-05-11 15:45:00|2638.4|2632.4|2638.4|2632.4|2641.4|2635.4|2637.4|2631.4|224
1589212200000|2020-05-11 15:50:00|2636.9|2630.9|2638.4|2632.4|2638.4|2632.4|2635.4|2629.4|219
1589212500000|2020-05-11 15:55:00|2637.4|2631.4|2639.4|2633.4|2639.9|2633.9|2636.4|2630.4|172
1589212800000|2020-05-11 16:00:00|2639.9|2633.9|2635.4|2629.4|2640.4|2634.4|2635.4|2629.4|122
1589213100000|2020-05-11 16:05:00|2634.4|2628.4|2635.4|2629.4|2636.4|2630.4|2633.4|2627.4|167
1589213400000|2020-05-11 16:10:00|2635.9|2629.9|2637.4|2631.4|2637.4|2631.4|2635.4|2629.4|98
1589213700000|2020-05-11 16:15:00|2636.9|2630.9|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|131
1589214000000|2020-05-11 16:20:00|2637.4|2631.4|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|75
1589214300000|2020-05-11 16:25:00|2635.4|2629.4|2635.4|2629.4|2636.4|2630.4|2635.4|2629.4|132
1589214600000|2020-05-11 16:30:00|2636.4|2630.4|2633.4|2627.4|2636.4|2630.4|2633.4|2627.4|128
1589214900000|2020-05-11 16:35:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2631.4|2625.4|191
1589215200000|2020-05-11 16:40:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.4|2627.4|67
1589215500000|2020-05-11 16:45:00|2633.4|2627.4|2631.4|2625.4|2633.4|2627.4|2631.4|2625.4|141
1589215800000|2020-05-11 16:50:00|2631.9|2625.9|2637.4|2631.4|2638.4|2632.4|2631.9|2625.9|285
1589216100000|2020-05-11 16:55:00|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|106
1589216400000|2020-05-11 17:00:00|2636.4|2630.4|2634.4|2628.4|2636.4|2630.4|2634.4|2628.4|105
1589216700000|2020-05-11 17:05:00|2635.4|2629.4|2637.4|2631.4|2637.4|2631.4|2634.4|2628.4|195
1589217000000|2020-05-11 17:10:00|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2635.4|2629.4|115
1589217300000|2020-05-11 17:15:00|2637.4|2631.4|2638.4|2632.4|2639.4|2633.4|2637.4|2631.4|168
1589217600000|2020-05-11 17:20:00|2637.9|2631.9|2636.4|2630.4|2637.9|2631.9|2636.4|2630.4|55
1589217900000|2020-05-11 17:25:00|2637.4|2631.4|2635.4|2629.4|2637.4|2631.4|2635.4|2629.4|94
1589218200000|2020-05-11 17:30:00|2634.4|2628.4|2637.4|2631.4|2637.9|2631.9|2634.4|2628.4|89
1589218500000|2020-05-11 17:35:00|2637.9|2631.9|2640.4|2634.4|2641.4|2635.4|2637.4|2631.4|115
1589218800000|2020-05-11 17:40:00|2641.4|2635.4|2640.4|2634.4|2641.4|2635.4|2640.4|2634.4|103
1589219100000|2020-05-11 17:45:00|2639.4|2633.4|2641.9|2635.9|2642.5|2636.5|2639.4|2633.4|256
1589219400000|2020-05-11 17:50:00|2642.9|2636.9|2646.4|2640.4|2646.4|2640.4|2640.4|2634.4|327
1589219700000|2020-05-11 17:55:00|2646.9|2640.9|2646.4|2640.4|2648.4|2642.4|2645.4|2639.4|314
1589220000000|2020-05-11 18:00:00|2646.5|2640.5|2647.4|2641.4|2648.4|2642.4|2646.4|2640.4|214
1589220300000|2020-05-11 18:05:00|2646.4|2640.4|2645.4|2639.4|2649.4|2643.4|2644.4|2638.4|411
1589220600000|2020-05-11 18:10:00|2645.9|2639.9|2650.4|2644.4|2652.4|2646.4|2644.9|2638.9|1682
1589220900000|2020-05-11 18:15:00|2649.4|2643.4|2651.9|2645.9|2652.4|2646.4|2647.4|2641.4|811
1589241600000|2020-05-12 00:00:00|2647.6|2641.6|2655.1|2649.1|2655.1|2649.1|2647.1|2641.1|184
1589241900000|2020-05-12 00:05:00|2654.1|2648.1|2653.1|2647.1|2654.6|2648.6|2652.6|2646.6|62
1589242200000|2020-05-12 00:10:00|2654.6|2648.6|2643.1|2637.1|2655.6|2649.6|2642.6|2636.6|123
1589242500000|2020-05-12 00:15:00|2643.6|2637.6|2645.1|2639.1|2646.6|2640.6|2642.1|2636.1|46
1589242800000|2020-05-12 00:20:00|2644.6|2638.6|2640.6|2634.6|2644.6|2638.6|2640.6|2634.6|37
1589243100000|2020-05-12 00:25:00|2639.6|2633.6|2637.6|2631.6|2639.6|2633.6|2636.6|2630.6|86
1589243400000|2020-05-12 00:30:00|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|20
1589243700000|2020-05-12 00:35:00|2635.6|2629.6|2637.1|2631.1|2638.6|2632.6|2635.6|2629.6|25
1589244000000|2020-05-12 00:40:00|2637.6|2631.6|2637.1|2631.1|2638.6|2632.6|2636.6|2630.6|21
1589244300000|2020-05-12 00:45:00|2635.1|2629.1|2637.6|2631.6|2637.6|2631.6|2634.6|2628.6|48
1589244600000|2020-05-12 00:50:00|2637.1|2631.1|2637.6|2631.6|2638.6|2632.6|2636.6|2630.6|20
1589244900000|2020-05-12 00:55:00|2637.1|2631.1|2637.1|2631.1|2637.6|2631.6|2635.6|2629.6|31
1589245200000|2020-05-12 01:00:00|2636.6|2630.6|2633.1|2627.1|2636.6|2630.6|2631.1|2625.1|117
1589245500000|2020-05-12 01:05:00|2632.6|2626.6|2633.6|2627.6|2634.6|2628.6|2632.6|2626.6|46
1589245800000|2020-05-12 01:10:00|2633.1|2627.1|2633.6|2627.6|2635.6|2629.6|2632.1|2626.1|82
1589246100000|2020-05-12 01:15:00|2634.6|2628.6|2636.6|2630.6|2637.6|2631.6|2633.6|2627.6|61
1589246400000|2020-05-12 01:20:00|2635.6|2629.6|2636.1|2630.1|2636.6|2630.6|2635.1|2629.1|32
1589246700000|2020-05-12 01:25:00|2635.6|2629.6|2635.6|2629.6|2636.6|2630.6|2634.6|2628.6|33
1589247000000|2020-05-12 01:30:00|2636.1|2630.1|2634.1|2628.1|2636.1|2630.1|2634.1|2628.1|33
1589247300000|2020-05-12 01:35:00|2633.6|2627.6|2632.1|2626.1|2634.1|2628.1|2631.6|2625.6|66
1589247600000|2020-05-12 01:40:00|2631.6|2625.6|2629.1|2623.1|2631.6|2625.6|2627.6|2621.6|39
1589247900000|2020-05-12 01:45:00|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2626.6|2620.6|24
1589248200000|2020-05-12 01:50:00|2628.1|2622.1|2628.6|2622.6|2631.1|2625.1|2628.1|2622.1|77
1589248500000|2020-05-12 01:55:00|2629.6|2623.6|2626.6|2620.6|2629.6|2623.6|2626.6|2620.6|39
1589248800000|2020-05-12 02:00:00|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.1|2620.1|33
1589249100000|2020-05-12 02:05:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|12
1589249400000|2020-05-12 02:10:00|2626.6|2620.6|2627.6|2621.6|2628.6|2622.6|2626.6|2620.6|12
1589249700000|2020-05-12 02:15:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|4
1589250000000|2020-05-12 02:20:00|2628.6|2622.6|2630.6|2624.6|2631.1|2625.1|2628.6|2622.6|20
1589250300000|2020-05-12 02:25:00|2630.1|2624.1|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|15
1589250600000|2020-05-12 02:30:00|2628.6|2622.6|2627.6|2621.6|2629.1|2623.1|2625.6|2619.6|129
1589250900000|2020-05-12 02:35:00|2626.6|2620.6|2628.6|2622.6|2628.6|2622.6|2625.6|2619.6|162
1589251200000|2020-05-12 02:40:00|2629.1|2623.1|2628.1|2622.1|2629.6|2623.6|2627.6|2621.6|23
1589251500000|2020-05-12 02:45:00|2627.6|2621.6|2627.1|2621.1|2628.6|2622.6|2626.1|2620.1|17
1589251800000|2020-05-12 02:50:00|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|6
1589252100000|2020-05-12 02:55:00|2625.6|2619.6|2624.6|2618.6|2626.1|2620.1|2623.6|2617.6|76
1589252400000|2020-05-12 03:00:00|2624.1|2618.1|2624.6|2618.6|2625.6|2619.6|2623.6|2617.6|75
1589252700000|2020-05-12 03:05:00|2624.1|2618.1|2625.6|2619.6|2625.6|2619.6|2624.1|2618.1|13
1589253000000|2020-05-12 03:10:00|2626.1|2620.1|2626.1|2620.1|2626.6|2620.6|2623.6|2617.6|104
1589253300000|2020-05-12 03:15:00|2625.6|2619.6|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|9
1589253600000|2020-05-12 03:20:00|2624.1|2618.1|2624.6|2618.6|2626.6|2620.6|2623.6|2617.6|59
1589253900000|2020-05-12 03:25:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|15
1589254200000|2020-05-12 03:30:00|2624.6|2618.6|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|8
1589254500000|2020-05-12 03:35:00|2625.1|2619.1|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|34
1589254800000|2020-05-12 03:40:00|2624.1|2618.1|2625.6|2619.6|2625.6|2619.6|2624.1|2618.1|2
1589255100000|2020-05-12 03:45:00|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|6
1589255400000|2020-05-12 03:50:00|2624.7|2618.7|2626.2|2620.2|2626.7|2620.7|2624.7|2618.7|28
1589255700000|2020-05-12 03:55:00|2626.1|2620.1|2624.7|2618.7|2626.1|2620.1|2623.7|2617.7|7
1589256000000|2020-05-12 04:00:00|2625.7|2619.7|2627.7|2621.7|2628.7|2622.7|2625.7|2619.7|34
1589256300000|2020-05-12 04:05:00|2627.2|2621.2|2627.7|2621.7|2627.7|2621.7|2626.7|2620.7|4
1589256600000|2020-05-12 04:10:00|2628.7|2622.7|2627.7|2621.7|2628.7|2622.7|2627.2|2621.2|16
1589256900000|2020-05-12 04:15:00|2628.7|2622.7|2628.7|2622.7|2629.7|2623.7|2628.2|2622.2|7
1589257200000|2020-05-12 04:20:00|2628.2|2622.2|2628.7|2622.7|2629.2|2623.2|2628.2|2622.2|3
1589257500000|2020-05-12 04:25:00|2628.6|2622.6|2628.7|2622.7|2628.7|2622.7|2627.7|2621.7|5
1589257800000|2020-05-12 04:30:00|2628.2|2622.2|2625.7|2619.7|2628.7|2622.7|2625.7|2619.7|19
1589258100000|2020-05-12 04:35:00|2626.2|2620.2|2625.7|2619.7|2627.2|2621.2|2625.7|2619.7|42
1589258400000|2020-05-12 04:40:00|2625.2|2619.2|2615.7|2609.7|2625.7|2619.7|2615.7|2609.7|170
1589258700000|2020-05-12 04:45:00|2616.2|2610.2|2616.7|2610.7|2618.7|2612.7|2615.7|2609.7|147
1589259000000|2020-05-12 04:50:00|2615.7|2609.7|2615.7|2609.7|2615.7|2609.7|2614.7|2608.7|68
1589259300000|2020-05-12 04:55:00|2616.7|2610.7|2619.7|2613.7|2620.7|2614.7|2616.7|2610.7|63
1589259600000|2020-05-12 05:00:00|2620.2|2614.2|2617.7|2611.7|2620.2|2614.2|2617.7|2611.7|31
1589259900000|2020-05-12 05:05:00|2618.7|2612.7|2615.7|2609.7|2618.7|2612.7|2615.7|2609.7|78
1589260200000|2020-05-12 05:10:00|2614.7|2608.7|2615.7|2609.7|2615.7|2609.7|2613.7|2607.7|41
1589260500000|2020-05-12 05:15:00|2614.7|2608.7|2615.7|2609.7|2615.7|2609.7|2613.7|2607.7|33
1589260800000|2020-05-12 05:20:00|2616.7|2610.7|2617.7|2611.7|2617.7|2611.7|2616.7|2610.7|40
1589261100000|2020-05-12 05:25:00|2618.7|2612.7|2614.7|2608.7|2618.7|2612.7|2614.7|2608.7|74
1589261400000|2020-05-12 05:30:00|2614.2|2608.2|2618.7|2612.7|2619.7|2613.7|2614.2|2608.2|113
1589261700000|2020-05-12 05:35:00|2619.2|2613.2|2620.7|2614.7|2621.7|2615.7|2618.2|2612.2|61
1589262000000|2020-05-12 05:40:00|2619.7|2613.7|2618.7|2612.7|2619.7|2613.7|2618.2|2612.2|22
1589262300000|2020-05-12 05:45:00|2619.2|2613.2|2618.7|2612.7|2619.2|2613.2|2618.7|2612.7|8
1589262600000|2020-05-12 05:50:00|2617.7|2611.7|2621.7|2615.7|2622.7|2616.7|2617.7|2611.7|97
1589262900000|2020-05-12 05:55:00|2622.7|2616.7|2623.7|2617.7|2626.7|2620.7|2622.2|2616.2|60
1589263200000|2020-05-12 06:00:00|2622.7|2616.7|2618.7|2612.7|2623.7|2617.7|2618.2|2612.2|136
1589263500000|2020-05-12 06:05:00|2618.2|2612.2|2616.2|2610.2|2618.7|2612.7|2615.7|2609.7|25
1589263800000|2020-05-12 06:10:00|2616.7|2610.7|2615.2|2609.2|2616.7|2610.7|2615.2|2609.2|53
1589264100000|2020-05-12 06:15:00|2615.7|2609.7|2616.7|2610.7|2616.7|2610.7|2614.7|2608.7|40
1589264400000|2020-05-12 06:20:00|2617.7|2611.7|2616.2|2610.2|2617.7|2611.7|2616.2|2610.2|15
1589264700000|2020-05-12 06:25:00|2616.7|2610.7|2614.2|2608.2|2616.7|2610.7|2613.7|2607.7|21
1589265000000|2020-05-12 06:30:00|2613.7|2607.7|2615.7|2609.7|2616.7|2610.7|2612.7|2606.7|207
1589265300000|2020-05-12 06:35:00|2616.7|2610.7|2617.7|2611.7|2617.7|2611.7|2615.7|2609.7|84
1589265600000|2020-05-12 06:40:00|2617.2|2611.2|2619.7|2613.7|2620.2|2614.2|2616.7|2610.7|84
1589265900000|2020-05-12 06:45:00|2619.2|2613.2|2619.7|2613.7|2620.7|2614.7|2619.2|2613.2|19
1589266200000|2020-05-12 06:50:00|2619.2|2613.2|2618.7|2612.7|2619.2|2613.2|2617.7|2611.7|35
1589266500000|2020-05-12 06:55:00|2619.2|2613.2|2620.2|2614.2|2620.7|2614.7|2619.2|2613.2|31
1589266800000|2020-05-12 07:00:00|2619.7|2613.7|2620.7|2614.7|2621.2|2615.2|2618.7|2612.7|92
1589267100000|2020-05-12 07:05:00|2621.7|2615.7|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|85
1589267400000|2020-05-12 07:10:00|2623.7|2617.7|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|91
1589267700000|2020-05-12 07:15:00|2623.2|2617.2|2624.7|2618.7|2624.7|2618.7|2622.7|2616.7|32
1589268000000|2020-05-12 07:20:00|2625.7|2619.7|2622.7|2616.7|2625.7|2619.7|2622.7|2616.7|57
1589268300000|2020-05-12 07:25:00|2623.7|2617.7|2625.7|2619.7|2626.7|2620.7|2623.7|2617.7|126
1589268600000|2020-05-12 07:30:00|2625.2|2619.2|2624.7|2618.7|2626.7|2620.7|2624.7|2618.7|26
1589268900000|2020-05-12 07:35:00|2625.7|2619.7|2623.2|2617.2|2625.7|2619.7|2623.2|2617.2|39
1589269200000|2020-05-12 07:40:00|2622.7|2616.7|2621.7|2615.7|2623.7|2617.7|2621.7|2615.7|22
1589269500000|2020-05-12 07:45:00|2622.2|2616.2|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|18
1589269800000|2020-05-12 07:50:00|2621.7|2615.7|2621.7|2615.7|2623.2|2617.2|2621.7|2615.7|32
1589270100000|2020-05-12 07:55:00|2622.2|2616.2|2624.7|2618.7|2624.7|2618.7|2621.7|2615.7|43
1589270400000|2020-05-12 08:00:00|2623.7|2617.7|2623.7|2617.7|2624.2|2618.2|2622.7|2616.7|53
1589270700000|2020-05-12 08:05:00|2624.7|2618.7|2622.7|2616.7|2624.7|2618.7|2622.7|2616.7|15
1589271000000|2020-05-12 08:10:00|2623.7|2617.7|2622.7|2616.7|2623.7|2617.7|2622.7|2616.7|16
1589271300000|2020-05-12 08:15:00|2623.7|2617.7|2628.7|2622.7|2629.2|2623.2|2622.7|2616.7|99
1589271600000|2020-05-12 08:20:00|2627.7|2621.7|2628.7|2622.7|2629.7|2623.7|2627.7|2621.7|54
1589271900000|2020-05-12 08:25:00|2628.2|2622.2|2626.7|2620.7|2628.7|2622.7|2626.7|2620.7|29
1589272200000|2020-05-12 08:30:00|2627.7|2621.7|2628.7|2622.7|2628.7|2622.7|2627.7|2621.7|18
1589272500000|2020-05-12 08:35:00|2629.2|2623.2|2628.7|2622.7|2629.7|2623.7|2628.7|2622.7|47
1589272800000|2020-05-12 08:40:00|2629.2|2623.2|2627.7|2621.7|2629.2|2623.2|2627.7|2621.7|51
1589273100000|2020-05-12 08:45:00|2626.7|2620.7|2626.7|2620.7|2626.7|2620.7|2624.7|2618.7|106
1589273400000|2020-05-12 08:50:00|2626.2|2620.2|2629.7|2623.7|2630.7|2624.7|2626.2|2620.2|31
1589273700000|2020-05-12 08:55:00|2630.7|2624.7|2630.8|2624.8|2633.8|2627.8|2630.2|2624.2|44
1589274000000|2020-05-12 09:00:00|2629.8|2623.8|2628.8|2622.8|2630.3|2624.3|2628.8|2622.8|59
1589274300000|2020-05-12 09:05:00|2629.8|2623.8|2628.8|2622.8|2629.8|2623.8|2627.8|2621.8|18
1589274600000|2020-05-12 09:10:00|2629.2|2623.2|2628.3|2622.3|2629.8|2623.8|2627.8|2621.8|33
1589274900000|2020-05-12 09:15:00|2628.8|2622.8|2630.3|2624.3|2630.8|2624.8|2628.8|2622.8|25
1589275200000|2020-05-12 09:20:00|2630.2|2624.2|2632.8|2626.8|2632.8|2626.8|2629.8|2623.8|25
1589275500000|2020-05-12 09:25:00|2633.8|2627.8|2632.8|2626.8|2633.8|2627.8|2632.3|2626.3|51
1589275800000|2020-05-12 09:30:00|2633.2|2627.2|2632.3|2626.3|2633.8|2627.8|2632.3|2626.3|9
1589276100000|2020-05-12 09:35:00|2632.8|2626.8|2631.8|2625.8|2633.8|2627.8|2631.8|2625.8|54
1589276400000|2020-05-12 09:40:00|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2628.8|2622.8|27
1589276700000|2020-05-12 09:45:00|2629.3|2623.3|2630.3|2624.3|2631.8|2625.8|2628.8|2622.8|26
1589277000000|2020-05-12 09:50:00|2630.8|2624.8|2633.8|2627.8|2633.8|2627.8|2630.8|2624.8|55
1589277300000|2020-05-12 09:55:00|2634.8|2628.8|2634.3|2628.3|2635.8|2629.8|2633.8|2627.8|40
1589277600000|2020-05-12 10:00:00|2634.8|2628.8|2634.8|2628.8|2635.8|2629.8|2633.8|2627.8|28
1589277900000|2020-05-12 10:05:00|2633.8|2627.8|2635.3|2629.3|2635.8|2629.8|2633.8|2627.8|24
1589278200000|2020-05-12 10:10:00|2635.8|2629.8|2637.3|2631.3|2637.8|2631.8|2635.8|2629.8|48
1589278500000|2020-05-12 10:15:00|2637.8|2631.8|2640.8|2634.8|2641.8|2635.8|2637.8|2631.8|68
1589278800000|2020-05-12 10:20:00|2641.8|2635.8|2641.3|2635.3|2642.3|2636.3|2640.8|2634.8|38
1589279100000|2020-05-12 10:25:00|2641.8|2635.8|2643.8|2637.8|2644.8|2638.8|2641.3|2635.3|95
1589279400000|2020-05-12 10:30:00|2642.8|2636.8|2643.8|2637.8|2644.8|2638.8|2642.8|2636.8|50
1589279700000|2020-05-12 10:35:00|2644.3|2638.3|2643.8|2637.8|2644.8|2638.8|2643.8|2637.8|20
1589280000000|2020-05-12 10:40:00|||||||||64
1589280300000|2020-05-12 10:45:00|2644.8|2638.8|2644.8|2638.8|2645.8|2639.8|2644.8|2638.8|40
1589280600000|2020-05-12 10:50:00|2645.3|2639.3|2645.3|2639.3|2645.8|2639.8|2643.8|2637.8|27
1589280900000|2020-05-12 10:55:00|2644.8|2638.8|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|14
1589281200000|2020-05-12 11:00:00|2643.8|2637.8|2643.3|2637.3|2644.8|2638.8|2642.8|2636.8|45
1589281500000|2020-05-12 11:05:00|2642.8|2636.8|2644.8|2638.8|2645.8|2639.8|2642.8|2636.8|41
1589281800000|2020-05-12 11:10:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2644.8|2638.8|56
1589282100000|2020-05-12 11:15:00|2646.8|2640.8|2647.8|2641.8|2648.8|2642.8|2646.8|2640.8|89
1589282400000|2020-05-12 11:20:00|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2647.8|2641.8|19
1589282700000|2020-05-12 11:25:00|2647.8|2641.8|2645.8|2639.8|2648.8|2642.8|2645.8|2639.8|20
1589283000000|2020-05-12 11:30:00|2646.3|2640.3|2643.8|2637.8|2646.3|2640.3|2642.8|2636.8|46
1589283300000|2020-05-12 11:35:00|2642.8|2636.8|2643.8|2637.8|2644.3|2638.3|2642.8|2636.8|61
1589283600000|2020-05-12 11:40:00|2642.8|2636.8|2644.8|2638.8|2645.8|2639.8|2641.8|2635.8|83
1589283900000|2020-05-12 11:45:00|2645.3|2639.3|2644.8|2638.8|2646.8|2640.8|2644.8|2638.8|73
1589284200000|2020-05-12 11:50:00|2645.8|2639.8|2644.8|2638.8|2645.8|2639.8|2644.8|2638.8|19
1589284500000|2020-05-12 11:55:00|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2641.8|2635.8|48
1589284800000|2020-05-12 12:00:00|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.3|2638.3|51
1589285100000|2020-05-12 12:05:00|2647.8|2641.8|2647.8|2641.8|2648.8|2642.8|2645.8|2639.8|52
1589285400000|2020-05-12 12:10:00|2646.8|2640.8|2648.3|2642.3|2648.8|2642.8|2646.8|2640.8|57
1589285700000|2020-05-12 12:15:00|2647.8|2641.8|2647.8|2641.8|2649.3|2643.3|2646.8|2640.8|53
1589286000000|2020-05-12 12:20:00|2648.8|2642.8|2649.8|2643.8|2650.8|2644.8|2648.8|2642.8|95
1589286300000|2020-05-12 12:25:00|2649.3|2643.3|2648.8|2642.8|2649.8|2643.8|2647.8|2641.8|22
1589286600000|2020-05-12 12:30:00|2649.3|2643.3|2647.8|2641.8|2649.8|2643.8|2647.8|2641.8|26
1589286900000|2020-05-12 12:35:00|2648.3|2642.3|2648.8|2642.8|2649.8|2643.8|2647.8|2641.8|72
1589287200000|2020-05-12 12:40:00|2649.3|2643.3|2650.8|2644.8|2651.8|2645.8|2648.8|2642.8|144
1589290200000|2020-05-12 13:30:00|2649.9|2643.9|2638.8|2632.8|2650.8|2644.8|2638.8|2632.8|1220
1589290500000|2020-05-12 13:35:00|2638.3|2632.3|2635.8|2629.8|2641.8|2635.8|2634.8|2628.8|475
1589290800000|2020-05-12 13:40:00|2634.8|2628.8|2636.8|2630.8|2637.8|2631.8|2634.8|2628.8|228
1589291100000|2020-05-12 13:45:00|2637.3|2631.3|2632.8|2626.8|2637.8|2631.8|2631.8|2625.8|271
1589291400000|2020-05-12 13:50:00|2633.8|2627.8|2629.3|2623.3|2633.8|2627.8|2629.3|2623.3|410
1589291700000|2020-05-12 13:55:00|2628.9|2622.9|2630.9|2624.9|2634.9|2628.9|2628.8|2622.8|398
1589292000000|2020-05-12 14:00:00|2631.4|2625.4|2628.9|2622.9|2634.9|2628.9|2628.9|2622.9|288
1589292300000|2020-05-12 14:05:00|2629.9|2623.9|2632.9|2626.9|2632.9|2626.9|2629.9|2623.9|578
1589292600000|2020-05-12 14:10:00|2633.3|2627.3|2634.9|2628.9|2635.9|2629.9|2630.9|2624.9|607
1589292900000|2020-05-12 14:15:00|2635.9|2629.9|2629.9|2623.9|2636.9|2630.9|2629.9|2623.9|461
1589293200000|2020-05-12 14:20:00|2630.9|2624.9|2627.9|2621.9|2631.9|2625.9|2627.9|2621.9|165
1589293500000|2020-05-12 14:25:00|2628.4|2622.4|2628.4|2622.4|2629.9|2623.9|2626.9|2620.9|216
1589293800000|2020-05-12 14:30:00|2628.3|2622.3|2624.9|2618.9|2628.4|2622.4|2621.9|2615.9|298
1589294100000|2020-05-12 14:35:00|2624.4|2618.4|2623.9|2617.9|2626.9|2620.9|2622.9|2616.9|635
1589294400000|2020-05-12 14:40:00|2622.9|2616.9|2623.9|2617.9|2624.9|2618.9|2622.9|2616.9|232
1589294700000|2020-05-12 14:45:00|2623.4|2617.4|2624.9|2618.9|2625.9|2619.9|2622.9|2616.9|543
1589295000000|2020-05-12 14:50:00|2624.4|2618.4|2623.9|2617.9|2624.9|2618.9|2623.9|2617.9|118
1589295300000|2020-05-12 14:55:00|2624.4|2618.4|2623.9|2617.9|2625.9|2619.9|2623.4|2617.4|413
1589295600000|2020-05-12 15:00:00|2624.9|2618.9|2622.9|2616.9|2624.9|2618.9|2621.9|2615.9|177
1589295900000|2020-05-12 15:05:00|2623.9|2617.9|2625.4|2619.4|2625.9|2619.9|2622.9|2616.9|180
1589296200000|2020-05-12 15:10:00|2625.9|2619.9|2627.9|2621.9|2630.4|2624.4|2625.4|2619.4|485
1589296500000|2020-05-12 15:15:00|2628.9|2622.9|2632.9|2626.9|2632.9|2626.9|2628.9|2622.9|259
1589296800000|2020-05-12 15:20:00|2631.9|2625.9|2631.9|2625.9|2632.9|2626.9|2631.9|2625.9|164
1589297100000|2020-05-12 15:25:00|2632.4|2626.4|2632.9|2626.9|2633.9|2627.9|2630.9|2624.9|129
1589297400000|2020-05-12 15:30:00|2633.9|2627.9|2628.9|2622.9|2633.9|2627.9|2628.9|2622.9|227
1589297700000|2020-05-12 15:35:00|2629.4|2623.4|2626.9|2620.9|2629.9|2623.9|2624.9|2618.9|178
1589298000000|2020-05-12 15:40:00|2626.4|2620.4|2626.9|2620.9|2627.9|2621.9|2625.9|2619.9|125
1589298300000|2020-05-12 15:45:00|2627.4|2621.4|2628.4|2622.4|2629.9|2623.9|2626.9|2620.9|162
1589298600000|2020-05-12 15:50:00|2628.9|2622.9|2626.9|2620.9|2628.9|2622.9|2625.9|2619.9|176
1589298900000|2020-05-12 15:55:00|2626.4|2620.4|2624.4|2618.4|2630.9|2624.9|2624.4|2618.4|610
1589299200000|2020-05-12 16:00:00|2624.9|2618.9|2637.9|2631.9|2637.9|2631.9|2624.9|2618.9|603
1589299500000|2020-05-12 16:05:00|2636.9|2630.9|2626.9|2620.9|2636.9|2630.9|2625.9|2619.9|433
1589299800000|2020-05-12 16:10:00|2626.4|2620.4|2627.9|2621.9|2627.9|2621.9|2621.9|2615.9|355
1589300100000|2020-05-12 16:15:00|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2626.9|2620.9|375
1589300400000|2020-05-12 16:20:00|2629.4|2623.4|2627.9|2621.9|2629.9|2623.9|2625.9|2619.9|180
1589300700000|2020-05-12 16:25:00|2628.4|2622.4|2629.9|2623.9|2629.9|2623.9|2626.9|2620.9|72
1589301000000|2020-05-12 16:30:00|2630.9|2624.9|2631.9|2625.9|2633.4|2627.4|2630.9|2624.9|173
1589301300000|2020-05-12 16:35:00|2632.4|2626.4|2629.9|2623.9|2632.9|2626.9|2629.4|2623.4|65
1589301600000|2020-05-12 16:40:00|2628.9|2622.9|2628.9|2622.9|2630.9|2624.9|2627.9|2621.9|198
1589301900000|2020-05-12 16:45:00|2628.4|2622.4|2630.9|2624.9|2631.9|2625.9|2627.9|2621.9|100
1589302200000|2020-05-12 16:50:00|2631.9|2625.9|2632.4|2626.4|2632.9|2626.9|2630.4|2624.4|76
1589302500000|2020-05-12 16:55:00|2632.9|2626.9|2635.9|2629.9|2635.9|2629.9|2631.9|2625.9|97
1589302800000|2020-05-12 17:00:00|2636.4|2630.4|2639.9|2633.9|2639.9|2633.9|2634.9|2628.9|156
1589303100000|2020-05-12 17:05:00|2640.4|2634.4|2643.4|2637.4|2643.9|2637.9|2639.9|2633.9|399
1589303400000|2020-05-12 17:10:00|2642.9|2636.9|2638.9|2632.9|2643.9|2637.9|2638.9|2632.9|413
1589303700000|2020-05-12 17:15:00|2639.9|2633.9|2635.9|2629.9|2640.9|2634.9|2635.9|2629.9|133
1589304000000|2020-05-12 17:20:00|2635.4|2629.4|2632.9|2626.9|2635.4|2629.4|2631.9|2625.9|243
1589304300000|2020-05-12 17:25:00|2631.9|2625.9|2627.9|2621.9|2631.9|2625.9|2627.9|2621.9|242
1589304600000|2020-05-12 17:30:00|2628.4|2622.4|2631.4|2625.4|2631.9|2625.9|2627.9|2621.9|180
1589304900000|2020-05-12 17:35:00|2630.9|2624.9|2632.9|2626.9|2633.9|2627.9|2630.9|2624.9|161
1589305200000|2020-05-12 17:40:00|2632.4|2626.4|2631.9|2625.9|2634.9|2628.9|2631.9|2625.9|162
1589305500000|2020-05-12 17:45:00|2632.4|2626.4|2633.9|2627.9|2634.9|2628.9|2632.4|2626.4|349
1589305800000|2020-05-12 17:50:00|2634.4|2628.4|2632.4|2626.4|2634.9|2628.9|2631.9|2625.9|107
1589306100000|2020-05-12 17:55:00|2631.9|2625.9|2630.9|2624.9|2632.9|2626.9|2629.9|2623.9|157
1589306400000|2020-05-12 18:00:00|2630.4|2624.4|2628.9|2622.9|2633.9|2627.9|2628.4|2622.4|310
1589306700000|2020-05-12 18:05:00|2629|2623|2628.9|2622.9|2631.9|2625.9|2628.4|2622.4|297
1589307000000|2020-05-12 18:10:00|2627.9|2621.9|2629.9|2623.9|2631.9|2625.9|2626|2620|1897
1589307300000|2020-05-12 18:15:00|2629.5|2623.5|2628.4|2622.4|2631.9|2625.9|2626|2620|525
1589328000000|2020-05-13 00:00:00|2623.6|2617.6|2616.6|2610.6|2624.6|2618.6|2615.1|2609.1|351
1589328300000|2020-05-13 00:05:00|2617.1|2611.1|2617.1|2611.1|2618.1|2612.1|2616.1|2610.1|55
1589328600000|2020-05-13 00:10:00|2616.1|2610.1|2614.6|2608.6|2616.6|2610.6|2613.1|2607.1|150
1589328900000|2020-05-13 00:15:00|2614.1|2608.1|2613.6|2607.6|2615.1|2609.1|2612.1|2606.1|63
1589329200000|2020-05-13 00:20:00|2613.1|2607.1|2613.6|2607.6|2614.1|2608.1|2613.1|2607.1|53
1589329500000|2020-05-13 00:25:00|2613.1|2607.1|2612.1|2606.1|2613.1|2607.1|2612.1|2606.1|36
1589329800000|2020-05-13 00:30:00|2612.6|2606.6|2614.6|2608.6|2615.1|2609.1|2612.6|2606.6|68
1589330100000|2020-05-13 00:35:00|2615.1|2609.1|2618.6|2612.6|2618.6|2612.6|2614.6|2608.6|50
1589330400000|2020-05-13 00:40:00|2618.1|2612.1|2619.1|2613.1|2620.1|2614.1|2618.1|2612.1|30
1589330700000|2020-05-13 00:45:00|2618.6|2612.6|2620.1|2614.1|2620.6|2614.6|2618.1|2612.1|22
1589331000000|2020-05-13 00:50:00|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|24
1589331300000|2020-05-13 00:55:00|2621.1|2615.1|2623.1|2617.1|2623.1|2617.1|2620.6|2614.6|52
1589331600000|2020-05-13 01:00:00|2624.1|2618.1|2624.1|2618.1|2625.1|2619.1|2622.1|2616.1|67
1589331900000|2020-05-13 01:05:00|2624.6|2618.6|2625.6|2619.6|2626.1|2620.1|2624.1|2618.1|38
1589332200000|2020-05-13 01:10:00|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|40
1589332500000|2020-05-13 01:15:00|2625.6|2619.6|2625.1|2619.1|2628.1|2622.1|2624.1|2618.1|90
1589332800000|2020-05-13 01:20:00|2625.6|2619.6|2626.1|2620.1|2627.1|2621.1|2625.1|2619.1|83
1589333100000|2020-05-13 01:25:00|2626.6|2620.6|2625.1|2619.1|2626.6|2620.6|2625.1|2619.1|38
1589333400000|2020-05-13 01:30:00|2624.6|2618.6|2622.1|2616.1|2624.6|2618.6|2622.1|2616.1|117
1589333700000|2020-05-13 01:35:00|2621.6|2615.6|2624.1|2618.1|2624.1|2618.1|2621.6|2615.6|49
1589334000000|2020-05-13 01:40:00|2623.6|2617.6|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|60
1589334300000|2020-05-13 01:45:00|2624.1|2618.1|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|14
1589334600000|2020-05-13 01:50:00|2623.6|2617.6|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|20
1589334900000|2020-05-13 01:55:00|2624.1|2618.1|2624.1|2618.1|2625.1|2619.1|2623.6|2617.6|16
1589335200000|2020-05-13 02:00:00|2625.1|2619.1|2625.6|2619.6|2626.1|2620.1|2624.1|2618.1|18
1589335500000|2020-05-13 02:05:00|2626.1|2620.1|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|5
1589335800000|2020-05-13 02:10:00|2628.1|2622.1|2629.6|2623.6|2629.6|2623.6|2628.1|2622.1|36
1589336100000|2020-05-13 02:15:00|2629.1|2623.1|2629.1|2623.1|2631.1|2625.1|2628.6|2622.6|54
1589336400000|2020-05-13 02:20:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|2
1589336700000|2020-05-13 02:25:00|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2628.1|2622.1|6
1589337000000|2020-05-13 02:30:00|2629.1|2623.1|2633.1|2627.1|2633.1|2627.1|2628.1|2622.1|70
1589337300000|2020-05-13 02:35:00|2634.1|2628.1|2635.6|2629.6|2636.1|2630.1|2633.1|2627.1|88
1589337600000|2020-05-13 02:40:00|2636.1|2630.1|2637.1|2631.1|2638.1|2632.1|2634.1|2628.1|82
1589337900000|2020-05-13 02:45:00|2637.6|2631.6|2635.1|2629.1|2637.6|2631.6|2634.1|2628.1|48
1589338200000|2020-05-13 02:50:00|2635.6|2629.6|2636.1|2630.1|2638.1|2632.1|2635.6|2629.6|39
1589338500000|2020-05-13 02:55:00|2636.6|2630.6|2637.1|2631.1|2638.1|2632.1|2635.1|2629.1|28
1589338800000|2020-05-13 03:00:00|2637.6|2631.6|2637.1|2631.1|2639.1|2633.1|2636.1|2630.1|57
1589339100000|2020-05-13 03:05:00|2637.6|2631.6|2638.1|2632.1|2639.1|2633.1|2637.1|2631.1|52
1589339400000|2020-05-13 03:10:00|2638.6|2632.6|2641.1|2635.1|2641.1|2635.1|2638.6|2632.6|38
1589339700000|2020-05-13 03:15:00|2640.6|2634.6|2639.1|2633.1|2641.1|2635.1|2638.1|2632.1|70
1589340000000|2020-05-13 03:20:00|2638.6|2632.6|2639.6|2633.6|2640.6|2634.6|2638.1|2632.1|17
1589340300000|2020-05-13 03:25:00|2641.1|2635.1|2641.1|2635.1|2642.1|2636.1|2639.6|2633.6|48
1589340600000|2020-05-13 03:30:00|2641.6|2635.6|2639.6|2633.6|2642.1|2636.1|2639.1|2633.1|52
1589340900000|2020-05-13 03:35:00|2640.1|2634.1|2638.6|2632.6|2640.1|2634.1|2638.1|2632.1|36
1589341200000|2020-05-13 03:40:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|41
1589341500000|2020-05-13 03:45:00|2639.1|2633.1|2638.2|2632.2|2639.6|2633.6|2638.2|2632.2|24
1589341800000|2020-05-13 03:50:00|2638.6|2632.6|2638.2|2632.2|2638.7|2632.7|2638.1|2632.1|10
1589342100000|2020-05-13 03:55:00|2637.7|2631.7|2638.7|2632.7|2639.2|2633.2|2637.7|2631.7|6
1589342400000|2020-05-13 04:00:00|2638.2|2632.2|2638.7|2632.7|2638.7|2632.7|2638.1|2632.1|7
1589342700000|2020-05-13 04:05:00|2638.6|2632.6|2638.2|2632.2|2638.6|2632.6|2638.2|2632.2|5
1589343000000|2020-05-13 04:10:00|2638.7|2632.7|2638.2|2632.2|2638.7|2632.7|2638.2|2632.2|6
1589343300000|2020-05-13 04:15:00|||||||||11
1589343600000|2020-05-13 04:20:00|2638.7|2632.7|2638.7|2632.7|2638.7|2632.7|2638.7|2632.7|26
1589343900000|2020-05-13 04:25:00|2639.2|2633.2|2639.2|2633.2|2639.2|2633.2|2638.2|2632.2|1
1589344200000|2020-05-13 04:30:00|2638.2|2632.2|2636.2|2630.2|2638.2|2632.2|2635.7|2629.7|30
1589344500000|2020-05-13 04:35:00|2635.2|2629.2|2635.7|2629.7|2636.2|2630.2|2635.2|2629.2|45
1589344800000|2020-05-13 04:40:00|2636.2|2630.2|2636.7|2630.7|2636.7|2630.7|2636.2|2630.2|5
1589345100000|2020-05-13 04:45:00|2636.2|2630.2|2636.7|2630.7|2637.2|2631.2|2636.2|2630.2|26
1589345400000|2020-05-13 04:50:00|2635.7|2629.7|2635.7|2629.7|2635.7|2629.7|2635.2|2629.2|15
1589345700000|2020-05-13 04:55:00|2635.2|2629.2|2635.7|2629.7|2636.2|2630.2|2635.2|2629.2|4
1589346000000|2020-05-13 05:00:00|2635.2|2629.2|2634.2|2628.2|2635.7|2629.7|2634.2|2628.2|3
1589346300000|2020-05-13 05:05:00|2633.2|2627.2|2630.2|2624.2|2633.2|2627.2|2630.2|2624.2|21
1589346600000|2020-05-13 05:10:00|2629.7|2623.7|2631.7|2625.7|2631.7|2625.7|2629.7|2623.7|52
1589346900000|2020-05-13 05:15:00|2632.2|2626.2|2634.7|2628.7|2635.2|2629.2|2632.2|2626.2|18
1589347200000|2020-05-13 05:20:00|2635.2|2629.2|2634.7|2628.7|2635.2|2629.2|2634.2|2628.2|3
1589347500000|2020-05-13 05:25:00|2635.2|2629.2|2633.7|2627.7|2635.2|2629.2|2633.7|2627.7|12
1589347800000|2020-05-13 05:30:00|2633.2|2627.2|2637.2|2631.2|2638.2|2632.2|2633.2|2627.2|33
1589348100000|2020-05-13 05:35:00|2638.2|2632.2|2639.2|2633.2|2639.2|2633.2|2638.2|2632.2|20
1589348400000|2020-05-13 05:40:00|2639.7|2633.7|2639.2|2633.2|2640.2|2634.2|2638.7|2632.7|75
1589348700000|2020-05-13 05:45:00|2640.2|2634.2|2640.2|2634.2|2640.7|2634.7|2640.2|2634.2|40
1589349000000|2020-05-13 05:50:00|2641.2|2635.2|2637.7|2631.7|2641.2|2635.2|2637.2|2631.2|123
1589349300000|2020-05-13 05:55:00|2638.2|2632.2|2638.2|2632.2|2639.2|2633.2|2637.2|2631.2|23
1589349600000|2020-05-13 06:00:00|2637.7|2631.7|2637.2|2631.2|2638.7|2632.7|2636.7|2630.7|84
1589349900000|2020-05-13 06:05:00|2636.2|2630.2|2636.2|2630.2|2637.2|2631.2|2635.2|2629.2|17
1589350200000|2020-05-13 06:10:00|2635.7|2629.7|2636.7|2630.7|2636.7|2630.7|2635.2|2629.2|11
1589350500000|2020-05-13 06:15:00|2636.2|2630.2|2636.2|2630.2|2637.7|2631.7|2636.2|2630.2|18
1589350800000|2020-05-13 06:20:00|2637.2|2631.2|2639.7|2633.7|2639.7|2633.7|2637.2|2631.2|17
1589351100000|2020-05-13 06:25:00|2640.2|2634.2|2640.2|2634.2|2640.2|2634.2|2639.2|2633.2|5
1589351400000|2020-05-13 06:30:00|2640.7|2634.7|2644.2|2638.2|2644.2|2638.2|2640.2|2634.2|165
1589351700000|2020-05-13 06:35:00|2644.7|2638.7|2644.2|2638.2|2644.7|2638.7|2643.2|2637.2|11
1589352000000|2020-05-13 06:40:00|2644.7|2638.7|2644.7|2638.7|2648.2|2642.2|2644.2|2638.2|124
1589352300000|2020-05-13 06:45:00|2645.2|2639.2|2642.2|2636.2|2645.7|2639.7|2640.2|2634.2|121
1589352600000|2020-05-13 06:50:00|2641.7|2635.7|2644.7|2638.7|2644.7|2638.7|2641.2|2635.2|152
1589352900000|2020-05-13 06:55:00|2645.2|2639.2|2644.7|2638.7|2646.2|2640.2|2643.7|2637.7|25
1589353200000|2020-05-13 07:00:00|2645.2|2639.2|2640.2|2634.2|2645.2|2639.2|2640.2|2634.2|78
1589353500000|2020-05-13 07:05:00|2641.2|2635.2|2641.7|2635.7|2641.7|2635.7|2640.2|2634.2|25
1589353800000|2020-05-13 07:10:00|2642.2|2636.2|2639.2|2633.2|2642.2|2636.2|2638.2|2632.2|67
1589354100000|2020-05-13 07:15:00|2638.7|2632.7|2634.7|2628.7|2638.7|2632.7|2633.2|2627.2|83
1589354400000|2020-05-13 07:20:00|2634.2|2628.2|2633.2|2627.2|2635.2|2629.2|2633.2|2627.2|100
1589354700000|2020-05-13 07:25:00|2634.2|2628.2|2630.7|2624.7|2634.2|2628.2|2630.7|2624.7|47
1589355000000|2020-05-13 07:30:00|2630.2|2624.2|2633.2|2627.2|2634.2|2628.2|2629.2|2623.2|81
1589355300000|2020-05-13 07:35:00|2632.7|2626.7|2629.2|2623.2|2633.2|2627.2|2629.2|2623.2|48
1589355600000|2020-05-13 07:40:00|2628.2|2622.2|2630.2|2624.2|2630.2|2624.2|2627.2|2621.2|56
1589355900000|2020-05-13 07:45:00|2629.7|2623.7|2631.7|2625.7|2631.7|2625.7|2629.7|2623.7|12
1589356200000|2020-05-13 07:50:00|2631.2|2625.2|2631.7|2625.7|2632.2|2626.2|2630.2|2624.2|14
1589356500000|2020-05-13 07:55:00|2632.2|2626.2|2628.2|2622.2|2632.2|2626.2|2627.2|2621.2|49
1589356800000|2020-05-13 08:00:00|2627.7|2621.7|2625.7|2619.7|2628.2|2622.2|2625.2|2619.2|77
1589357100000|2020-05-13 08:05:00|2625.2|2619.2|2626.7|2620.7|2629.2|2623.2|2625.2|2619.2|41
1589357400000|2020-05-13 08:10:00|2627.2|2621.2|2628.2|2622.2|2628.7|2622.7|2626.7|2620.7|16
1589357700000|2020-05-13 08:15:00|2629.2|2623.2|2629.2|2623.2|2629.2|2623.2|2628.2|2622.2|19
1589358000000|2020-05-13 08:20:00|2630.2|2624.2|2628.7|2622.7|2630.2|2624.2|2628.2|2622.2|49
1589358300000|2020-05-13 08:25:00|2628.2|2622.2|2633.7|2627.7|2634.7|2628.7|2628.2|2622.2|58
1589358600000|2020-05-13 08:30:00|2633.2|2627.2|2634.2|2628.2|2634.2|2628.2|2632.2|2626.2|18
1589358900000|2020-05-13 08:35:00|2633.2|2627.2|2633.2|2627.2|2634.2|2628.2|2632.2|2626.2|28
1589359200000|2020-05-13 08:40:00|2632.7|2626.7|2632.2|2626.2|2633.2|2627.2|2631.2|2625.2|19
1589359500000|2020-05-13 08:45:00|2631.7|2625.7|2630.2|2624.2|2631.7|2625.7|2630.2|2624.2|19
1589359800000|2020-05-13 08:50:00|2629.2|2623.2|2630.2|2624.2|2630.2|2624.2|2629.2|2623.2|10
1589360100000|2020-05-13 08:55:00|2629.7|2623.7|2630.2|2624.2|2630.2|2624.2|2628.2|2622.2|33
1589360400000|2020-05-13 09:00:00|2629.2|2623.2|2628.2|2622.2|2630.2|2624.2|2628.2|2622.2|14
1589360700000|2020-05-13 09:05:00|2628.7|2622.7|2631.2|2625.2|2631.2|2625.2|2628.7|2622.7|11
1589361000000|2020-05-13 09:10:00|2632.2|2626.2|2630.8|2624.8|2632.2|2626.2|2630.3|2624.3|8
1589361300000|2020-05-13 09:15:00|2631.2|2625.2|2635.3|2629.3|2635.3|2629.3|2631.2|2625.2|42
1589361600000|2020-05-13 09:20:00|2636.3|2630.3|2633.3|2627.3|2636.3|2630.3|2633.3|2627.3|56
1589361900000|2020-05-13 09:25:00|2633.7|2627.7|2633.3|2627.3|2634.3|2628.3|2633.3|2627.3|32
1589362200000|2020-05-13 09:30:00|2634.3|2628.3|2634.8|2628.8|2636.3|2630.3|2633.3|2627.3|96
1589362500000|2020-05-13 09:35:00|2635.3|2629.3|2634.3|2628.3|2636.3|2630.3|2633.8|2627.8|13
1589362800000|2020-05-13 09:40:00|2634.2|2628.2|2634.3|2628.3|2634.8|2628.8|2633.3|2627.3|22
1589363100000|2020-05-13 09:45:00|2633.8|2627.8|2634.3|2628.3|2635.3|2629.3|2633.8|2627.8|3
1589363400000|2020-05-13 09:50:00|2634.8|2628.8|2637.3|2631.3|2638.3|2632.3|2634.8|2628.8|137
1589363700000|2020-05-13 09:55:00|2638.3|2632.3|2637.8|2631.8|2640.3|2634.3|2637.8|2631.8|91
1589364000000|2020-05-13 10:00:00|2637.3|2631.3|2640.3|2634.3|2641.3|2635.3|2637.3|2631.3|31
1589364300000|2020-05-13 10:05:00|2639.8|2633.8|2636.3|2630.3|2639.8|2633.8|2635.8|2629.8|72
1589364600000|2020-05-13 10:10:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2635.3|2629.3|26
1589364900000|2020-05-13 10:15:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2635.3|2629.3|65
1589365200000|2020-05-13 10:20:00|2637.3|2631.3|2638.3|2632.3|2639.8|2633.8|2637.3|2631.3|32
1589365500000|2020-05-13 10:25:00|2639.3|2633.3|2639.8|2633.8|2640.8|2634.8|2638.8|2632.8|15
1589365800000|2020-05-13 10:30:00|2640.3|2634.3|2640.8|2634.8|2642.3|2636.3|2639.8|2633.8|18
1589366100000|2020-05-13 10:35:00|2640.3|2634.3|2639.8|2633.8|2641.3|2635.3|2639.3|2633.3|21
1589366400000|2020-05-13 10:40:00|2639.3|2633.3|2639.3|2633.3|2639.8|2633.8|2638.3|2632.3|9
1589366700000|2020-05-13 10:45:00|2638.8|2632.8|2640.3|2634.3|2641.3|2635.3|2638.3|2632.3|18
1589367000000|2020-05-13 10:50:00|2641.3|2635.3|2639.3|2633.3|2641.3|2635.3|2638.8|2632.8|18
1589367300000|2020-05-13 10:55:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2638.3|2632.3|19
1589367600000|2020-05-13 11:00:00|2641.3|2635.3|2641.8|2635.8|2642.3|2636.3|2641.3|2635.3|24
1589367900000|2020-05-13 11:05:00|2641.3|2635.3|2640.3|2634.3|2642.3|2636.3|2640.3|2634.3|33
1589368200000|2020-05-13 11:10:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.3|2633.3|4
1589368500000|2020-05-13 11:15:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|6
1589368800000|2020-05-13 11:20:00|2639.8|2633.8|2638.3|2632.3|2640.3|2634.3|2637.3|2631.3|22
1589369100000|2020-05-13 11:25:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2637.8|2631.8|103
1589369400000|2020-05-13 11:30:00|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2639.3|2633.3|40
1589369700000|2020-05-13 11:35:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2638.8|2632.8|18
1589370000000|2020-05-13 11:40:00|2639.8|2633.8|2641.3|2635.3|2641.3|2635.3|2639.8|2633.8|16
1589370300000|2020-05-13 11:45:00|2640.8|2634.8|2643.8|2637.8|2644.8|2638.8|2640.3|2634.3|93
1589370600000|2020-05-13 11:50:00|2644.3|2638.3|2648.3|2642.3|2650.3|2644.3|2644.3|2638.3|181
1589370900000|2020-05-13 11:55:00|2648.8|2642.8|2647.3|2641.3|2653.3|2647.3|2647.3|2641.3|412
1589371200000|2020-05-13 12:00:00|2648.3|2642.3|2652.3|2646.3|2654.3|2648.3|2647.8|2641.8|143
1589371500000|2020-05-13 12:05:00|2652.8|2646.8|2652.3|2646.3|2653.8|2647.8|2651.3|2645.3|43
1589371800000|2020-05-13 12:10:00|2651.8|2645.8|2651.8|2645.8|2652.3|2646.3|2650.3|2644.3|30
1589372100000|2020-05-13 12:15:00|2652.3|2646.3|2651.3|2645.3|2654.3|2648.3|2650.8|2644.8|50
1589372400000|2020-05-13 12:20:00|2651.8|2645.8|2650.3|2644.3|2652.3|2646.3|2650.3|2644.3|25
1589372700000|2020-05-13 12:25:00|2649.8|2643.8|2650.3|2644.3|2652.3|2646.3|2649.8|2643.8|39
1589373000000|2020-05-13 12:30:00|2649.8|2643.8|2645.3|2639.3|2649.8|2643.8|2645.3|2639.3|124
1589373300000|2020-05-13 12:35:00|2645.8|2639.8|2645.3|2639.3|2647.3|2641.3|2643.3|2637.3|49
1589373600000|2020-05-13 12:40:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2641.3|2635.3|180
1589376600000|2020-05-13 13:30:00|2640.8|2634.8|2627.8|2621.8|2641.3|2635.3|2627.3|2621.3|966
1589376900000|2020-05-13 13:35:00|2627.3|2621.3|2622.3|2616.3|2631.3|2625.3|2620.3|2614.3|501
1589377200000|2020-05-13 13:40:00|2621.8|2615.8|2619.3|2613.3|2624.3|2618.3|2614.3|2608.3|1072
1589377500000|2020-05-13 13:45:00|2618.3|2612.3|2620.3|2614.3|2624.3|2618.3|2615.3|2609.3|458
1589377800000|2020-05-13 13:50:00|2619.8|2613.8|2621.8|2615.8|2624.3|2618.3|2619.3|2613.3|288
1589378100000|2020-05-13 13:55:00|2621.3|2615.3|2618.3|2612.3|2621.3|2615.3|2618.3|2612.3|336
1589378400000|2020-05-13 14:00:00|2617.3|2611.3|2616.3|2610.3|2618.3|2612.3|2613.3|2607.3|637
1589378700000|2020-05-13 14:05:00|2615.3|2609.3|2614.3|2608.3|2616.3|2610.3|2613.8|2607.8|213
1589379000000|2020-05-13 14:10:00|2613.3|2607.3|2615.3|2609.3|2615.3|2609.3|2613.3|2607.3|328
1589379300000|2020-05-13 14:15:00|2614.3|2608.3|2613.3|2607.3|2615.3|2609.3|2613.3|2607.3|190
1589379600000|2020-05-13 14:20:00|2614.3|2608.3|2610.3|2604.3|2615.3|2609.3|2609.3|2603.3|386
1589379900000|2020-05-13 14:25:00|2609.8|2603.8|2619.3|2613.3|2619.3|2613.3|2609.3|2603.3|665
1589380200000|2020-05-13 14:30:00|2619.8|2613.8|2622.3|2616.3|2623.3|2617.3|2616.8|2610.8|504
1589380500000|2020-05-13 14:35:00|2622.8|2616.8|2622.3|2616.3|2623.3|2617.3|2621.3|2615.3|455
1589380800000|2020-05-13 14:40:00|2621.3|2615.3|2614.8|2608.8|2621.3|2615.3|2614.3|2608.3|606
1589381100000|2020-05-13 14:45:00|2614.3|2608.3|2610.3|2604.3|2614.3|2608.3|2610.3|2604.3|335
1589381400000|2020-05-13 14:50:00|2611.3|2605.3|2606.9|2600.9|2612.3|2606.3|2606.3|2600.3|412
1589381700000|2020-05-13 14:55:00|2607.4|2601.4|2604.4|2598.4|2608.4|2602.4|2604.4|2598.4|478
1589382000000|2020-05-13 15:00:00|2605.4|2599.4|2609.4|2603.4|2609.4|2603.4|2604.4|2598.4|428
1589382300000|2020-05-13 15:05:00|2610.4|2604.4|2597.4|2591.4|2610.4|2604.4|2597.4|2591.4|1420
1589382600000|2020-05-13 15:10:00|2596.4|2590.4|2600.4|2594.4|2603.4|2597.4|2595.9|2589.9|473
1589382900000|2020-05-13 15:15:00|2601.4|2595.4|2599.4|2593.4|2601.4|2595.4|2598.4|2592.4|858
1589383200000|2020-05-13 15:20:00|2598.9|2592.9|2598.9|2592.9|2600.4|2594.4|2598.4|2592.4|260
1589383500000|2020-05-13 15:25:00|2599.4|2593.4|2601.4|2595.4|2602.4|2596.4|2598.4|2592.4|290
1589383800000|2020-05-13 15:30:00|2600.4|2594.4|2601.9|2595.9|2602.4|2596.4|2598.4|2592.4|186
1589384100000|2020-05-13 15:35:00|2601.4|2595.4|2602.4|2596.4|2603.4|2597.4|2598.4|2592.4|447
1589384400000|2020-05-13 15:40:00|2603.4|2597.4|2601.4|2595.4|2603.4|2597.4|2601.4|2595.4|169
1589384700000|2020-05-13 15:45:00|2599.4|2593.4|2601.4|2595.4|2601.9|2595.9|2599.4|2593.4|279
1589385000000|2020-05-13 15:50:00|2600.9|2594.9|2599.9|2593.9|2600.9|2594.9|2598.4|2592.4|238
1589385300000|2020-05-13 15:55:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|256
1589385600000|2020-05-13 16:00:00|2597.4|2591.4|2596.4|2590.4|2599.4|2593.4|2596.4|2590.4|159
1589385900000|2020-05-13 16:05:00|2597.4|2591.4|2593.4|2587.4|2597.4|2591.4|2593.4|2587.4|266
1589386200000|2020-05-13 16:10:00|2594.4|2588.4|2593.4|2587.4|2595.4|2589.4|2592.4|2586.4|333
1589386500000|2020-05-13 16:15:00|2592.9|2586.9|2591.4|2585.4|2593.4|2587.4|2591.4|2585.4|299
1589386800000|2020-05-13 16:20:00|2590.4|2584.4|2592.4|2586.4|2593.4|2587.4|2589.4|2583.4|222
1589387100000|2020-05-13 16:25:00|2591.9|2585.9|2594.4|2588.4|2596.9|2590.9|2590.4|2584.4|357
1589387400000|2020-05-13 16:30:00|2593.9|2587.9|2595.4|2589.4|2595.4|2589.4|2592.4|2586.4|229
1589387700000|2020-05-13 16:35:00|2596.4|2590.4|2595.4|2589.4|2597.4|2591.4|2595.4|2589.4|261
1589388000000|2020-05-13 16:40:00|2594.4|2588.4|2597.4|2591.4|2599.4|2593.4|2594.4|2588.4|554
1589388300000|2020-05-13 16:45:00|2596.9|2590.9|2596.9|2590.9|2597.9|2591.9|2595.4|2589.4|234
1589388600000|2020-05-13 16:50:00|2596.4|2590.4|2596.4|2590.4|2598.4|2592.4|2594.9|2588.9|759
1589388900000|2020-05-13 16:55:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2595.4|2589.4|118
1589389200000|2020-05-13 17:00:00|2596.4|2590.4|2595.9|2589.9|2596.9|2590.9|2595.4|2589.4|157
1589389500000|2020-05-13 17:05:00|2595.4|2589.4|2599.4|2593.4|2599.4|2593.4|2595.4|2589.4|182
1589389800000|2020-05-13 17:10:00|2598.9|2592.9|2595.4|2589.4|2599.4|2593.4|2594.4|2588.4|188
1589390100000|2020-05-13 17:15:00|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2594.4|2588.4|197
1589390400000|2020-05-13 17:20:00|2596.4|2590.4|2593.4|2587.4|2596.4|2590.4|2593.4|2587.4|127
1589390700000|2020-05-13 17:25:00|2592.9|2586.9|2593.4|2587.4|2596.4|2590.4|2592.4|2586.4|254
1589391000000|2020-05-13 17:30:00|2592.4|2586.4|2592.4|2586.4|2594.4|2588.4|2591.4|2585.4|223
1589391300000|2020-05-13 17:35:00|2593.4|2587.4|2592.4|2586.4|2593.4|2587.4|2589.4|2583.4|224
1589391600000|2020-05-13 17:40:00|2592.9|2586.9|2590.4|2584.4|2593.4|2587.4|2589.4|2583.4|183
1589391900000|2020-05-13 17:45:00|2589.4|2583.4|2592.4|2586.4|2593.4|2587.4|2589.4|2583.4|336
1589392200000|2020-05-13 17:50:00|2591.9|2585.9|2594.4|2588.4|2598.4|2592.4|2591.4|2585.4|247
1589392500000|2020-05-13 17:55:00|2593.4|2587.4|2594.9|2588.9|2595.4|2589.4|2592.4|2586.4|653
1589392800000|2020-05-13 18:00:00|2594.4|2588.4|2594.4|2588.4|2596.4|2590.4|2592.4|2586.4|161
1589393100000|2020-05-13 18:05:00|2595.4|2589.4|2593.4|2587.4|2596.4|2590.4|2591.4|2585.4|711
1589393400000|2020-05-13 18:10:00|2592.9|2586.9|2594.4|2588.4|2595.4|2589.4|2590.4|2584.4|2366
1589393700000|2020-05-13 18:15:00|2593.4|2587.4|2593.9|2587.9|2594.4|2588.4|2593.4|2587.4|1039
1589414400000|2020-05-14 00:00:00|2597|2591|2596.5|2590.5|2600.5|2594.5|2596|2590|128
1589414700000|2020-05-14 00:05:00|2597.5|2591.5|2598|2592|2599.5|2593.5|2597|2591|37
1589415000000|2020-05-14 00:10:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2596.5|2590.5|39
1589415300000|2020-05-14 00:15:00|2597.5|2591.5|2599|2593|2599.5|2593.5|2597.5|2591.5|19
1589415600000|2020-05-14 00:20:00|2599.5|2593.5|2598.5|2592.5|2599.5|2593.5|2598.5|2592.5|10
1589415900000|2020-05-14 00:25:00|2598|2592|2593|2587|2598|2592|2592.5|2586.5|164
1589416200000|2020-05-14 00:30:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593|2587|37
1589416500000|2020-05-14 00:35:00|2593|2587|2591.5|2585.5|2593.5|2587.5|2591|2585|98
1589416800000|2020-05-14 00:40:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2591.5|2585.5|8
1589417100000|2020-05-14 00:45:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|13
1589417400000|2020-05-14 00:50:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2592.5|2586.5|6
1589417700000|2020-05-14 00:55:00|||||||||15
1589418000000|2020-05-14 01:00:00|2595.5|2589.5|2593|2587|2595.5|2589.5|2590.5|2584.5|362
1589418300000|2020-05-14 01:05:00|2592.5|2586.5|2592|2586|2593.5|2587.5|2590.5|2584.5|56
1589418600000|2020-05-14 01:10:00|2591.5|2585.5|2589.5|2583.5|2591.5|2585.5|2589.5|2583.5|67
1589418900000|2020-05-14 01:15:00|2590|2584|2585.5|2579.5|2590|2584|2585.5|2579.5|118
1589419200000|2020-05-14 01:20:00|2585|2579|2583.5|2577.5|2585|2579|2583.5|2577.5|133
1589419500000|2020-05-14 01:25:00|2584|2578|2585.5|2579.5|2585.5|2579.5|2583.5|2577.5|79
1589419800000|2020-05-14 01:30:00|2584.5|2578.5|2582.5|2576.5|2584.5|2578.5|2581.5|2575.5|73
1589420100000|2020-05-14 01:35:00|2582|2576|2581|2575|2582.5|2576.5|2580.5|2574.5|49
1589420400000|2020-05-14 01:40:00|2580.5|2574.5|2580.5|2574.5|2581.5|2575.5|2579.5|2573.5|36
1589420700000|2020-05-14 01:45:00|2579.5|2573.5|2581|2575|2581.5|2575.5|2578.5|2572.5|101
1589421000000|2020-05-14 01:50:00|2581.5|2575.5|2583.5|2577.5|2584.5|2578.5|2580.5|2574.5|65
1589421300000|2020-05-14 01:55:00|2583|2577|2580.5|2574.5|2583|2577|2580|2574|22
1589421600000|2020-05-14 02:00:00|2580|2574|2579.5|2573.5|2580.5|2574.5|2578.5|2572.5|29
1589421900000|2020-05-14 02:05:00|2578.5|2572.5|2578.5|2572.5|2579.5|2573.5|2578.5|2572.5|96
1589422200000|2020-05-14 02:10:00|2579.5|2573.5|2580.5|2574.5|2581.5|2575.5|2578.5|2572.5|45
1589422500000|2020-05-14 02:15:00|2580|2574|2578.5|2572.5|2580.5|2574.5|2578.5|2572.5|30
1589422800000|2020-05-14 02:20:00|2579.5|2573.5|2578.5|2572.5|2579.5|2573.5|2578.5|2572.5|14
1589423100000|2020-05-14 02:25:00|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.5|2572.5|84
1589423400000|2020-05-14 02:30:00|2578.1|2572.1|2581.5|2575.5|2581.6|2575.6|2578.1|2572.1|73
1589423700000|2020-05-14 02:35:00|2581.6|2575.6|2581.6|2575.6|2582.1|2576.1|2579.6|2573.6|28
1589424000000|2020-05-14 02:40:00|2582.1|2576.1|2584.6|2578.6|2585.6|2579.6|2582.1|2576.1|86
1589424300000|2020-05-14 02:45:00|2585.1|2579.1|2585.6|2579.6|2586.1|2580.1|2583.6|2577.6|83
1589424600000|2020-05-14 02:50:00|2584.6|2578.6|2583.1|2577.1|2584.6|2578.6|2583.1|2577.1|26
1589424900000|2020-05-14 02:55:00|2583.6|2577.6|2584.6|2578.6|2584.6|2578.6|2581.6|2575.6|64
1589425200000|2020-05-14 03:00:00|2584.1|2578.1|2583.6|2577.6|2586.1|2580.1|2583.6|2577.6|24
1589425500000|2020-05-14 03:05:00|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2583.6|2577.6|16
1589425800000|2020-05-14 03:10:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|9
1589426100000|2020-05-14 03:15:00|2585.6|2579.6|2587.1|2581.1|2587.6|2581.6|2584.6|2578.6|23
1589426400000|2020-05-14 03:20:00|2586.6|2580.6|2585.6|2579.6|2587.1|2581.1|2585.6|2579.6|22
1589426700000|2020-05-14 03:25:00|2586.1|2580.1|2584.1|2578.1|2586.1|2580.1|2583.6|2577.6|48
1589427000000|2020-05-14 03:30:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|12
1589427300000|2020-05-14 03:35:00|2584.1|2578.1|2583.6|2577.6|2584.6|2578.6|2583.6|2577.6|4
1589427600000|2020-05-14 03:40:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2583.6|2577.6|8
1589427900000|2020-05-14 03:45:00|2583.6|2577.6|2580.6|2574.6|2583.6|2577.6|2580.6|2574.6|30
1589428200000|2020-05-14 03:50:00|2579.6|2573.6|2580.1|2574.1|2580.6|2574.6|2579.6|2573.6|63
1589428500000|2020-05-14 03:55:00|2579.6|2573.6|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|18
1589428800000|2020-05-14 04:00:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|8
1589429100000|2020-05-14 04:05:00|2581.6|2575.6|2581.1|2575.1|2582.6|2576.6|2581.1|2575.1|29
1589429400000|2020-05-14 04:10:00|2580.6|2574.6|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|2
1589429700000|2020-05-14 04:15:00|2581.1|2575.1|2582.6|2576.6|2582.6|2576.6|2580.6|2574.6|17
1589430000000|2020-05-14 04:20:00|2583.6|2577.6|2582.6|2576.6|2584.6|2578.6|2582.6|2576.6|14
1589430300000|2020-05-14 04:25:00|2583.1|2577.1|2582.1|2576.1|2583.6|2577.6|2582.1|2576.1|4
1589430600000|2020-05-14 04:30:00|2582.6|2576.6|2582.6|2576.6|2583.6|2577.6|2582.1|2576.1|11
1589430900000|2020-05-14 04:35:00|2583.1|2577.1|2584.6|2578.6|2585.6|2579.6|2583.1|2577.1|20
1589431200000|2020-05-14 04:40:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2582.6|2576.6|8
1589431500000|2020-05-14 04:45:00|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2583.6|2577.6|9
1589431800000|2020-05-14 04:50:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.6|2578.6|2
1589432100000|2020-05-14 04:55:00|2585.6|2579.6|2583.1|2577.1|2585.6|2579.6|2583.1|2577.1|20
1589432400000|2020-05-14 05:00:00|2582.1|2576.1|2580.6|2574.6|2582.6|2576.6|2580.6|2574.6|12
1589432700000|2020-05-14 05:05:00|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2579.6|2573.6|32
1589433000000|2020-05-14 05:10:00|2579.6|2573.6|2579.6|2573.6|2580.6|2574.6|2578.6|2572.6|38
1589433300000|2020-05-14 05:15:00|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2578.6|2572.6|6
1589433600000|2020-05-14 05:20:00|2578.6|2572.6|2580.6|2574.6|2580.6|2574.6|2578.6|2572.6|23
1589433900000|2020-05-14 05:25:00|2580.1|2574.1|2579.1|2573.1|2580.6|2574.6|2579.1|2573.1|3
1589434200000|2020-05-14 05:30:00|2578.6|2572.6|2579.1|2573.1|2579.6|2573.6|2577.6|2571.6|73
1589434500000|2020-05-14 05:35:00|2578.6|2572.6|2580.1|2574.1|2580.6|2574.6|2578.6|2572.6|41
1589434800000|2020-05-14 05:40:00|2579.6|2573.6|2580.6|2574.6|2581.6|2575.6|2579.6|2573.6|52
1589435100000|2020-05-14 05:45:00|2580.1|2574.1|2578.1|2572.1|2580.6|2574.6|2578.1|2572.1|12
1589435400000|2020-05-14 05:50:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2576.6|2570.6|80
1589435700000|2020-05-14 05:55:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|50
1589436000000|2020-05-14 06:00:00|2577.6|2571.6|2575.6|2569.6|2578.6|2572.6|2575.6|2569.6|41
1589436300000|2020-05-14 06:05:00|2576.1|2570.1|2576.1|2570.1|2577.1|2571.1|2575.1|2569.1|160
1589436600000|2020-05-14 06:10:00|2576.6|2570.6|2574.1|2568.1|2577.1|2571.1|2573.6|2567.6|66
1589436900000|2020-05-14 06:15:00|2574.6|2568.6|2575.1|2569.1|2575.6|2569.6|2573.6|2567.6|21
1589437200000|2020-05-14 06:20:00|2575.6|2569.6|2579.1|2573.1|2580.1|2574.1|2575.6|2569.6|70
1589437500000|2020-05-14 06:25:00|2579.6|2573.6|2578.6|2572.6|2580.6|2574.6|2578.6|2572.6|29
1589437800000|2020-05-14 06:30:00|2579.1|2573.1|2579.1|2573.1|2579.6|2573.6|2578.6|2572.6|41
1589438100000|2020-05-14 06:35:00|2578.6|2572.6|2579.1|2573.1|2579.6|2573.6|2578.1|2572.1|16
1589438400000|2020-05-14 06:40:00|2579.6|2573.6|2579.1|2573.1|2581.6|2575.6|2579.1|2573.1|47
1589438700000|2020-05-14 06:45:00|2579.6|2573.6|2579.6|2573.6|2580.1|2574.1|2578.6|2572.6|19
1589439000000|2020-05-14 06:50:00|2579.1|2573.1|2581.1|2575.1|2581.6|2575.6|2578.6|2572.6|72
1589439300000|2020-05-14 06:55:00|2581.6|2575.6|2580.6|2574.6|2581.6|2575.6|2577.6|2571.6|131
1589439600000|2020-05-14 07:00:00|2581.6|2575.6|2582.6|2576.6|2584.1|2578.1|2580.6|2574.6|93
1589439900000|2020-05-14 07:05:00|2581.6|2575.6|2579.6|2573.6|2582.1|2576.1|2578.6|2572.6|40
1589440200000|2020-05-14 07:10:00|2579.1|2573.1|2582.1|2576.1|2582.6|2576.6|2579.1|2573.1|33
1589440500000|2020-05-14 07:15:00|2581.6|2575.6|2582.6|2576.6|2583.6|2577.6|2581.6|2575.6|10
1589440800000|2020-05-14 07:20:00|2583.1|2577.1|2587.6|2581.6|2587.6|2581.6|2582.6|2576.6|118
1589441100000|2020-05-14 07:25:00|2586.6|2580.6|2586.6|2580.6|2587.6|2581.6|2585.6|2579.6|31
1589441400000|2020-05-14 07:30:00|2587.1|2581.1|2585.1|2579.1|2588.1|2582.1|2583.6|2577.6|73
1589441700000|2020-05-14 07:35:00|2585.6|2579.6|2586.1|2580.1|2587.6|2581.6|2585.6|2579.6|66
1589442000000|2020-05-14 07:40:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.6|2578.6|11
1589442300000|2020-05-14 07:45:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2584.1|2578.1|8
1589442600000|2020-05-14 07:50:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2582.1|2576.1|39
1589442900000|2020-05-14 07:55:00|2585.6|2579.6|2586.6|2580.6|2587.6|2581.6|2585.6|2579.6|166
1589443200000|2020-05-14 08:00:00|2585.6|2579.6|2587.1|2581.1|2587.1|2581.1|2585.6|2579.6|48
1589443500000|2020-05-14 08:05:00|2586.6|2580.6|2587.6|2581.6|2589.1|2583.1|2585.6|2579.6|91
1589443800000|2020-05-14 08:10:00|2587.1|2581.1|2586.6|2580.6|2587.6|2581.6|2585.6|2579.6|29
1589444100000|2020-05-14 08:15:00|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|15
1589444400000|2020-05-14 08:20:00|2586.1|2580.1|2589.6|2583.6|2589.6|2583.6|2585.6|2579.6|30
1589444700000|2020-05-14 08:25:00|2589.1|2583.1|2586.6|2580.6|2589.6|2583.6|2585.6|2579.6|51
1589445000000|2020-05-14 08:30:00|2585.6|2579.6|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|35
1589445300000|2020-05-14 08:35:00|2586.1|2580.1|2591.6|2585.6|2591.6|2585.6|2585.6|2579.6|112
1589445600000|2020-05-14 08:40:00|2591.1|2585.1|2589.1|2583.1|2591.6|2585.6|2589.1|2583.1|94
1589445900000|2020-05-14 08:45:00|2588.6|2582.6|2588.6|2582.6|2589.6|2583.6|2587.6|2581.6|24
1589446200000|2020-05-14 08:50:00|2588.1|2582.1|2590.1|2584.1|2590.1|2584.1|2587.6|2581.6|14
1589446500000|2020-05-14 08:55:00|2589.6|2583.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|21
1589446800000|2020-05-14 09:00:00|2590.6|2584.6|2593.6|2587.6|2594.6|2588.6|2590.1|2584.1|73
1589447100000|2020-05-14 09:05:00|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|12
1589447400000|2020-05-14 09:10:00|2592.1|2586.1|2593.1|2587.1|2593.6|2587.6|2591.6|2585.6|19
1589447700000|2020-05-14 09:15:00|2592.6|2586.6|2590.6|2584.6|2593.1|2587.1|2590.6|2584.6|24
1589448000000|2020-05-14 09:20:00|2591.1|2585.1|2589.1|2583.1|2591.1|2585.1|2588.6|2582.6|20
1589448300000|2020-05-14 09:25:00|2589.6|2583.6|2588.1|2582.1|2589.6|2583.6|2587.6|2581.6|18
1589448600000|2020-05-14 09:30:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2587.6|2581.6|12
1589448900000|2020-05-14 09:35:00|2588.6|2582.6|2589.1|2583.1|2589.6|2583.6|2587.6|2581.6|69
1589449200000|2020-05-14 09:40:00|2588.6|2582.6|2588.1|2582.1|2589.1|2583.1|2587.6|2581.6|12
1589449500000|2020-05-14 09:45:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|5
1589449800000|2020-05-14 09:50:00|2588.1|2582.1|2588.1|2582.1|2588.6|2582.6|2586.6|2580.6|144
1589450100000|2020-05-14 09:55:00|2588.6|2582.6|2588.6|2582.6|2590.6|2584.6|2587.6|2581.6|148
1589450400000|2020-05-14 10:00:00|2587.6|2581.6|2588.6|2582.6|2590.6|2584.6|2586.6|2580.6|449
1589450700000|2020-05-14 10:05:00|2589.6|2583.6|2589.6|2583.6|2590.6|2584.6|2588.6|2582.6|179
1589451000000|2020-05-14 10:10:00|2588.6|2582.6|2589.2|2583.2|2590.6|2584.6|2587.1|2581.1|198
1589451300000|2020-05-14 10:15:00|2589.6|2583.6|2589.2|2583.2|2589.7|2583.7|2587.7|2581.7|196
1589451600000|2020-05-14 10:20:00|2589.6|2583.6|2590.6|2584.6|2590.7|2584.7|2588.6|2582.6|78
1589451900000|2020-05-14 10:25:00|2591.6|2585.6|2591.7|2585.7|2591.7|2585.7|2589.6|2583.6|141
1589452200000|2020-05-14 10:30:00|2592.2|2586.2|2593.6|2587.6|2594.7|2588.7|2591.6|2585.6|84
1589452500000|2020-05-14 10:35:00|2592.7|2586.7|2592.7|2586.7|2592.7|2586.7|2591.7|2585.7|12
1589452800000|2020-05-14 10:40:00|2591.7|2585.7|2591.7|2585.7|2592.2|2586.2|2591.6|2585.6|2
1589453100000|2020-05-14 10:45:00|2591.6|2585.6|2591.7|2585.7|2592.7|2586.7|2591.6|2585.6|25
1589453400000|2020-05-14 10:50:00|2592.7|2586.7|2591.7|2585.7|2592.7|2586.7|2591.7|2585.7|50
1589453700000|2020-05-14 10:55:00|2592.2|2586.2|2593.7|2587.7|2593.7|2587.7|2591.7|2585.7|55
1589454000000|2020-05-14 11:00:00|2594.7|2588.7|2595.2|2589.2|2595.7|2589.7|2593.7|2587.7|124
1589454300000|2020-05-14 11:05:00|2594.7|2588.7|2593.7|2587.7|2595.7|2589.7|2593.2|2587.2|55
1589454600000|2020-05-14 11:10:00|2593.2|2587.2|2591.7|2585.7|2593.7|2587.7|2591.7|2585.7|67
1589454900000|2020-05-14 11:15:00|2592.7|2586.7|2591.7|2585.7|2592.7|2586.7|2591.7|2585.7|31
1589455200000|2020-05-14 11:20:00|2592.7|2586.7|2592.2|2586.2|2592.7|2586.7|2591.7|2585.7|73
1589455500000|2020-05-14 11:25:00|2591.7|2585.7|2591.7|2585.7|2591.7|2585.7|2590.7|2584.7|68
1589455800000|2020-05-14 11:30:00|2590.7|2584.7|2590.7|2584.7|2591.2|2585.2|2589.2|2583.2|40
1589456100000|2020-05-14 11:35:00|2590.2|2584.2|2589.7|2583.7|2591.2|2585.2|2589.7|2583.7|39
1589456400000|2020-05-14 11:40:00|2589.2|2583.2|2589.2|2583.2|2589.7|2583.7|2588.7|2582.7|18
1589456700000|2020-05-14 11:45:00|2588.7|2582.7|2587.7|2581.7|2588.7|2582.7|2587.7|2581.7|23
1589457000000|2020-05-14 11:50:00|2587.2|2581.2|2588.2|2582.2|2588.7|2582.7|2586.7|2580.7|41
1589457300000|2020-05-14 11:55:00|2587.7|2581.7|2589.7|2583.7|2591.2|2585.2|2587.7|2581.7|115
1589457600000|2020-05-14 12:00:00|2590.2|2584.2|2589.7|2583.7|2590.7|2584.7|2588.7|2582.7|61
1589457900000|2020-05-14 12:05:00|2589.2|2583.2|2588.7|2582.7|2590.7|2584.7|2588.7|2582.7|81
1589458200000|2020-05-14 12:10:00|2589.2|2583.2|2590.2|2584.2|2590.7|2584.7|2588.7|2582.7|72
1589458500000|2020-05-14 12:15:00|2589.7|2583.7|2592.2|2586.2|2592.7|2586.7|2589.7|2583.7|109
1589458800000|2020-05-14 12:20:00|2591.7|2585.7|2592.2|2586.2|2593.7|2587.7|2591.7|2585.7|94
1589459100000|2020-05-14 12:25:00|2591.7|2585.7|2591.7|2585.7|2593.7|2587.7|2591.7|2585.7|125
1589459400000|2020-05-14 12:30:00|2592.7|2586.7|2591.7|2585.7|2594.7|2588.7|2591.7|2585.7|120
1589459700000|2020-05-14 12:35:00|2592.7|2586.7|2592.7|2586.7|2593.2|2587.2|2590.7|2584.7|99
1589460000000|2020-05-14 12:40:00|2591.7|2585.7|2596.2|2590.2|2598.7|2592.7|2591.7|2585.7|199
1589463000000|2020-05-14 13:30:00|2594.7|2588.7|2594.7|2588.7|2602.7|2596.7|2586.7|2580.7|1394
1589463300000|2020-05-14 13:35:00|2594.2|2588.2|2596.7|2590.7|2601.7|2595.7|2593.7|2587.7|581
1589463600000|2020-05-14 13:40:00|2595.7|2589.7|2592.7|2586.7|2598.7|2592.7|2591.7|2585.7|481
1589463900000|2020-05-14 13:45:00|2591.7|2585.7|2596.7|2590.7|2596.7|2590.7|2589.7|2583.7|555
1589464200000|2020-05-14 13:50:00|2597.7|2591.7|2598.7|2592.7|2602.7|2596.7|2596.7|2590.7|1709
1589464500000|2020-05-14 13:55:00|2597.7|2591.7|2594.7|2588.7|2598.7|2592.7|2594.7|2588.7|352
1589464800000|2020-05-14 14:00:00|2595.2|2589.2|2587.7|2581.7|2596.7|2590.7|2586.7|2580.7|484
1589465100000|2020-05-14 14:05:00|2588.2|2582.2|2593.7|2587.7|2594.7|2588.7|2585.7|2579.7|377
1589465400000|2020-05-14 14:10:00|2594.7|2588.7|2592.2|2586.2|2596.7|2590.7|2591.7|2585.7|344
1589465700000|2020-05-14 14:15:00|2591.7|2585.7|2590.7|2584.7|2592.7|2586.7|2587.7|2581.7|732
1589466000000|2020-05-14 14:20:00|2591.2|2585.2|2591.7|2585.7|2593.7|2587.7|2590.7|2584.7|180
1589466300000|2020-05-14 14:25:00|2592.7|2586.7|2594.7|2588.7|2595.7|2589.7|2591.7|2585.7|232
1589466600000|2020-05-14 14:30:00|2595.7|2589.7|2599.7|2593.7|2599.7|2593.7|2594.7|2588.7|370
1589466900000|2020-05-14 14:35:00|2598.7|2592.7|2604.7|2598.7|2605.7|2599.7|2598.7|2592.7|714
1589467200000|2020-05-14 14:40:00|2605.7|2599.7|2609.7|2603.7|2611.7|2605.7|2603.2|2597.2|1489
1589467500000|2020-05-14 14:45:00|2610.7|2604.7|2616.7|2610.7|2616.7|2610.7|2609.7|2603.7|715
1589467800000|2020-05-14 14:50:00|2617.2|2611.2|2625.7|2619.7|2627.7|2621.7|2617.2|2611.2|749
1589468100000|2020-05-14 14:55:00|2625.2|2619.2|2628.7|2622.7|2630.7|2624.7|2624.7|2618.7|787
1589468400000|2020-05-14 15:00:00|2627.7|2621.7|2628.7|2622.7|2633.7|2627.7|2625.7|2619.7|1344
1589468700000|2020-05-14 15:05:00|2629.2|2623.2|2629.2|2623.2|2633.7|2627.7|2628.7|2622.7|642
1589469000000|2020-05-14 15:10:00|2628.7|2622.7|2623.7|2617.7|2630.7|2624.7|2623.7|2617.7|803
1589469300000|2020-05-14 15:15:00|2624.2|2618.2|2625.7|2619.7|2625.7|2619.7|2621.7|2615.7|499
1589469600000|2020-05-14 15:20:00|2624.7|2618.7|2621.7|2615.7|2625.7|2619.7|2618.7|2612.7|418
1589469900000|2020-05-14 15:25:00|2622.2|2616.2|2620.7|2614.7|2622.7|2616.7|2620.7|2614.7|222
1589470200000|2020-05-14 15:30:00|2621.7|2615.7|2617.7|2611.7|2623.7|2617.7|2617.7|2611.7|318
1589470500000|2020-05-14 15:35:00|2617.2|2611.2|2615.7|2609.7|2620.2|2614.2|2615.7|2609.7|210
1589470800000|2020-05-14 15:40:00|2616.7|2610.7|2619.7|2613.7|2621.7|2615.7|2615.7|2609.7|243
1589471100000|2020-05-14 15:45:00|2620.2|2614.2|2617.7|2611.7|2621.7|2615.7|2617.7|2611.7|116
1589471400000|2020-05-14 15:50:00|2616.7|2610.7|2622.7|2616.7|2622.7|2616.7|2616.7|2610.7|269
1589471700000|2020-05-14 15:55:00|2623.7|2617.7|2621.7|2615.7|2623.7|2617.7|2621.7|2615.7|297
1589472000000|2020-05-14 16:00:00|2622.2|2616.2|2621.7|2615.7|2623.7|2617.7|2620.7|2614.7|133
1589472300000|2020-05-14 16:05:00|2621.2|2615.2|2619.7|2613.7|2621.2|2615.2|2619.7|2613.7|222
1589472600000|2020-05-14 16:10:00|2620.7|2614.7|2623.7|2617.7|2623.7|2617.7|2620.7|2614.7|242
1589472900000|2020-05-14 16:15:00|2624.2|2618.2|2620.7|2614.7|2624.7|2618.7|2619.7|2613.7|145
1589473200000|2020-05-14 16:20:00|2620.2|2614.2|2621.7|2615.7|2624.7|2618.7|2620.2|2614.2|325
1589473500000|2020-05-14 16:25:00|2621.2|2615.2|2622.7|2616.7|2623.7|2617.7|2620.7|2614.7|603
1589473800000|2020-05-14 16:30:00|2623.2|2617.2|2623.7|2617.7|2624.7|2618.7|2621.7|2615.7|460
1589474100000|2020-05-14 16:35:00|2624.7|2618.7|2620.7|2614.7|2625.7|2619.7|2620.7|2614.7|496
1589474400000|2020-05-14 16:40:00|2621.2|2615.2|2616.7|2610.7|2623.7|2617.7|2616.7|2610.7|223
1589474700000|2020-05-14 16:45:00|2617.7|2611.7|2620.2|2614.2|2621.7|2615.7|2615.7|2609.7|228
1589475000000|2020-05-14 16:50:00|2619.7|2613.7|2621.7|2615.7|2622.7|2616.7|2618.7|2612.7|216
1589475300000|2020-05-14 16:55:00|2620.7|2614.7|2620.7|2614.7|2621.7|2615.7|2619.7|2613.7|166
1589475600000|2020-05-14 17:00:00|2621.2|2615.2|2620.7|2614.7|2623.7|2617.7|2620.7|2614.7|188
1589475900000|2020-05-14 17:05:00|2619.7|2613.7|2619.7|2613.7|2619.7|2613.7|2617.2|2611.2|89
1589476200000|2020-05-14 17:10:00|2618.7|2612.7|2617.7|2611.7|2618.7|2612.7|2617.7|2611.7|76
1589476500000|2020-05-14 17:15:00|2618.7|2612.7|2615.7|2609.7|2618.7|2612.7|2615.7|2609.7|351
1589476800000|2020-05-14 17:20:00|2614.7|2608.7|2618.7|2612.7|2618.7|2612.7|2614.7|2608.7|170
1589477100000|2020-05-14 17:25:00|2619.2|2613.2|2620.7|2614.7|2622.7|2616.7|2618.7|2612.7|382
1589477400000|2020-05-14 17:30:00|2621.2|2615.2|2623.7|2617.7|2623.7|2617.7|2621.2|2615.2|188
1589477700000|2020-05-14 17:35:00|2623.2|2617.2|2622.7|2616.7|2624.2|2618.2|2622.2|2616.2|89
1589478000000|2020-05-14 17:40:00|2622.2|2616.2|2622.7|2616.7|2623.7|2617.7|2621.7|2615.7|101
1589478300000|2020-05-14 17:45:00|2621.7|2615.7|2619.7|2613.7|2621.7|2615.7|2619.7|2613.7|109
1589478600000|2020-05-14 17:50:00|2620.2|2614.2|2619.7|2613.7|2622.8|2616.8|2619.7|2613.7|88
1589478900000|2020-05-14 17:55:00|2620.2|2614.2|2619.7|2613.7|2620.7|2614.7|2618.7|2612.7|196
1589479200000|2020-05-14 18:00:00|2620.2|2614.2|2623.7|2617.7|2624.7|2618.7|2619.7|2613.7|257
1589479500000|2020-05-14 18:05:00|2621.8|2615.8|2618.7|2612.7|2621.8|2615.8|2616.8|2610.8|295
1589479800000|2020-05-14 18:10:00|2618.8|2612.8|2624.7|2618.7|2624.7|2618.7|2612.7|2606.7|1572
1589480100000|2020-05-14 18:15:00|2623.7|2617.7|2622.7|2616.7|2624.7|2618.7|2618.8|2612.8|495
1589500800000|2020-05-15 00:00:00|2620.8|2614.8|2636.8|2630.8|2639.8|2633.8|2620.8|2614.8|619
1589501100000|2020-05-15 00:05:00|2637.8|2631.8|2633.8|2627.8|2639.8|2633.8|2633.8|2627.8|268
1589501400000|2020-05-15 00:10:00|2634.3|2628.3|2640.8|2634.8|2642.8|2636.8|2633.8|2627.8|138
1589501700000|2020-05-15 00:15:00|2641.3|2635.3|2640.8|2634.8|2642.8|2636.8|2637.3|2631.3|124
1589502000000|2020-05-15 00:20:00|2639.8|2633.8|2637.8|2631.8|2639.8|2633.8|2637.8|2631.8|68
1589502300000|2020-05-15 00:25:00|2636.8|2630.8|2633.8|2627.8|2637.8|2631.8|2632.8|2626.8|84
1589502600000|2020-05-15 00:30:00|2633.3|2627.3|2636.3|2630.3|2637.3|2631.3|2633.3|2627.3|38
1589502900000|2020-05-15 00:35:00|2636.8|2630.8|2637.3|2631.3|2638.8|2632.8|2636.8|2630.8|11
1589503200000|2020-05-15 00:40:00|2636.8|2630.8|2637.8|2631.8|2639.3|2633.3|2636.3|2630.3|10
1589503500000|2020-05-15 00:45:00|2636.8|2630.8|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|10
1589503800000|2020-05-15 00:50:00|2636.3|2630.3|2636.3|2630.3|2637.3|2631.3|2635.8|2629.8|6
1589504100000|2020-05-15 00:55:00|2635.8|2629.8|2633.8|2627.8|2635.8|2629.8|2633.8|2627.8|10
1589504400000|2020-05-15 01:00:00|2634.8|2628.8|2630.8|2624.8|2634.8|2628.8|2630.3|2624.3|169
1589504700000|2020-05-15 01:05:00|2631.3|2625.3|2627.8|2621.8|2631.3|2625.3|2627.8|2621.8|86
1589505000000|2020-05-15 01:10:00|2628.3|2622.3|2631.8|2625.8|2631.8|2625.8|2628.3|2622.3|52
1589505300000|2020-05-15 01:15:00|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2629.8|2623.8|71
1589505600000|2020-05-15 01:20:00|2631.3|2625.3|2635.3|2629.3|2635.8|2629.8|2631.3|2625.3|15
1589505900000|2020-05-15 01:25:00|2634.8|2628.8|2634.8|2628.8|2636.3|2630.3|2633.8|2627.8|12
1589506200000|2020-05-15 01:30:00|2634.3|2628.3|2635.3|2629.3|2635.8|2629.8|2633.3|2627.3|19
1589506500000|2020-05-15 01:35:00|2635.4|2629.4|2636.3|2630.3|2637.8|2631.8|2635.4|2629.4|29
1589506800000|2020-05-15 01:40:00|2636.8|2630.8|2635.3|2629.3|2638.8|2632.8|2635.3|2629.3|20
1589507100000|2020-05-15 01:45:00|2634.8|2628.8|2633.8|2627.8|2634.8|2628.8|2632.8|2626.8|22
1589507400000|2020-05-15 01:50:00|2634.3|2628.3|2633.3|2627.3|2635.8|2629.8|2633.3|2627.3|8
1589507700000|2020-05-15 01:55:00|2633.8|2627.8|2635.3|2629.3|2635.8|2629.8|2633.8|2627.8|10
1589508000000|2020-05-15 02:00:00|2635.8|2629.8|2632.8|2626.8|2635.8|2629.8|2632.8|2626.8|27
1589508300000|2020-05-15 02:05:00|2633.3|2627.3|2634.8|2628.8|2634.8|2628.8|2632.8|2626.8|13
1589508600000|2020-05-15 02:10:00|2635.9|2629.9|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|16
1589508900000|2020-05-15 02:15:00|2635.9|2629.9|2635.9|2629.9|2636.9|2630.9|2635.8|2629.8|23
1589509200000|2020-05-15 02:20:00|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|1
1589509500000|2020-05-15 02:25:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|3
1589509800000|2020-05-15 02:30:00|2636.8|2630.8|2635.3|2629.3|2636.9|2630.9|2634.9|2628.9|18
1589510100000|2020-05-15 02:35:00|2635.8|2629.8|2636.9|2630.9|2637.8|2631.8|2635.8|2629.8|14
1589510400000|2020-05-15 02:40:00|2636.3|2630.3|2638.9|2632.9|2638.9|2632.9|2635.9|2629.9|23
1589510700000|2020-05-15 02:45:00|2639.8|2633.8|2636.9|2630.9|2639.9|2633.9|2636.9|2630.9|23
1589511000000|2020-05-15 02:50:00|2637.3|2631.3|2635.3|2629.3|2637.3|2631.3|2634.9|2628.9|14
1589511300000|2020-05-15 02:55:00|2634.9|2628.9|2636.3|2630.3|2636.9|2630.9|2634.8|2628.8|13
1589511600000|2020-05-15 03:00:00|2636.4|2630.4|2634.9|2628.9|2636.9|2630.9|2634.9|2628.9|16
1589511900000|2020-05-15 03:05:00|2635.4|2629.4|2636.4|2630.4|2636.9|2630.9|2634.9|2628.9|11
1589512200000|2020-05-15 03:10:00|2635.9|2629.9|2637.4|2631.4|2637.4|2631.4|2635.9|2629.9|1
1589512500000|2020-05-15 03:15:00|2636.9|2630.9|2636.9|2630.9|2637.9|2631.9|2636.4|2630.4|7
1589512800000|2020-05-15 03:20:00|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2634.4|2628.4|17
1589513100000|2020-05-15 03:25:00|2636.4|2630.4|2636.9|2630.9|2637.4|2631.4|2635.4|2629.4|32
1589513400000|2020-05-15 03:30:00|2637.4|2631.4|2638.9|2632.9|2639.9|2633.9|2636.9|2630.9|32
1589513700000|2020-05-15 03:35:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2638.9|2632.9|34
1589514000000|2020-05-15 03:40:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|24
1589514300000|2020-05-15 03:45:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1589514600000|2020-05-15 03:50:00|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|11
1589514900000|2020-05-15 03:55:00|2638.4|2632.4|2638.4|2632.4|2638.9|2632.9|2637.9|2631.9|38
1589515200000|2020-05-15 04:00:00|2638.9|2632.9|2639.9|2633.9|2640.4|2634.4|2638.9|2632.9|47
1589515500000|2020-05-15 04:05:00|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|16
1589515800000|2020-05-15 04:10:00|2640.9|2634.9|2639.9|2633.9|2640.9|2634.9|2639.4|2633.4|12
1589516100000|2020-05-15 04:15:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2637.9|2631.9|5
1589516400000|2020-05-15 04:20:00|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|6
1589516700000|2020-05-15 04:25:00|2639.9|2633.9|2640.9|2634.9|2641.9|2635.9|2639.9|2633.9|35
1589517000000|2020-05-15 04:30:00|2640.4|2634.4|2637.9|2631.9|2640.9|2634.9|2635.9|2629.9|39
1589517300000|2020-05-15 04:35:00|2638.4|2632.4|2638.9|2632.9|2639.4|2633.4|2638.4|2632.4|5
1589517600000|2020-05-15 04:40:00|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2639.4|2633.4|10
1589517900000|2020-05-15 04:45:00|2639.9|2633.9|2640.9|2634.9|2640.9|2634.9|2638.9|2632.9|17
1589518200000|2020-05-15 04:50:00|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|64
1589518500000|2020-05-15 04:55:00|2641.4|2635.4|2642.4|2636.4|2642.9|2636.9|2641.4|2635.4|79
1589518800000|2020-05-15 05:00:00|2642.9|2636.9|2645.9|2639.9|2645.9|2639.9|2642.9|2636.9|43
1589519100000|2020-05-15 05:05:00|2646.9|2640.9|2644.4|2638.4|2646.9|2640.9|2644.4|2638.4|55
1589519400000|2020-05-15 05:10:00|2644.9|2638.9|2645.9|2639.9|2646.4|2640.4|2643.9|2637.9|30
1589519700000|2020-05-15 05:15:00|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2646.9|2640.9|14
1589520000000|2020-05-15 05:20:00|2646.9|2640.9|2644.9|2638.9|2646.9|2640.9|2644.9|2638.9|33
1589520300000|2020-05-15 05:25:00|2645.4|2639.4|2645.4|2639.4|2646.4|2640.4|2644.4|2638.4|37
1589520600000|2020-05-15 05:30:00|2645.9|2639.9|2646.9|2640.9|2647.9|2641.9|2645.9|2639.9|23
1589520900000|2020-05-15 05:35:00|2647.4|2641.4|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|56
1589521200000|2020-05-15 05:40:00|2647.4|2641.4|2645.9|2639.9|2647.4|2641.4|2644.9|2638.9|36
1589521500000|2020-05-15 05:45:00|2646.4|2640.4|2647.4|2641.4|2647.4|2641.4|2645.9|2639.9|20
1589521800000|2020-05-15 05:50:00|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|0
1589522100000|2020-05-15 05:55:00|2646.9|2640.9|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|18
1589522400000|2020-05-15 06:00:00|2647.4|2641.4|2649.4|2643.4|2649.9|2643.9|2647.4|2641.4|34
1589522700000|2020-05-15 06:05:00|2648.9|2642.9|2648.9|2642.9|2649.4|2643.4|2647.9|2641.9|27
1589523000000|2020-05-15 06:10:00|2649.4|2643.4|2644.9|2638.9|2649.4|2643.4|2643.4|2637.4|97
1589523300000|2020-05-15 06:15:00|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2643.9|2637.9|101
1589523600000|2020-05-15 06:20:00|||||||||42
1589523900000|2020-05-15 06:25:00|2645.9|2639.9|2644.9|2638.9|2645.9|2639.9|2643.9|2637.9|58
1589524200000|2020-05-15 06:30:00|2644.4|2638.4|2644.4|2638.4|2645.9|2639.9|2643.9|2637.9|91
1589524500000|2020-05-15 06:35:00|2643.9|2637.9|2644.9|2638.9|2644.9|2638.9|2643.9|2637.9|59
1589524800000|2020-05-15 06:40:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|28
1589525100000|2020-05-15 06:45:00|2644.9|2638.9|2645.4|2639.4|2645.9|2639.9|2644.4|2638.4|41
1589525400000|2020-05-15 06:50:00|2645.9|2639.9|2646.4|2640.4|2646.9|2640.9|2645.9|2639.9|172
1589525700000|2020-05-15 06:55:00|2646.9|2640.9|2645.9|2639.9|2646.9|2640.9|2645.9|2639.9|43
1589526000000|2020-05-15 07:00:00|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2645.9|2639.9|55
1589526300000|2020-05-15 07:05:00|2648.9|2642.9|2649.9|2643.9|2649.9|2643.9|2648.9|2642.9|65
1589526600000|2020-05-15 07:10:00|2648.9|2642.9|2642.9|2636.9|2648.9|2642.9|2642.9|2636.9|78
1589526900000|2020-05-15 07:15:00|2642.4|2636.4|2642.4|2636.4|2644.9|2638.9|2641.9|2635.9|50
1589527200000|2020-05-15 07:20:00|2642.9|2636.9|2645.9|2639.9|2645.9|2639.9|2642.9|2636.9|24
1589527500000|2020-05-15 07:25:00|2646.9|2640.9|2648.9|2642.9|2648.9|2642.9|2646.9|2640.9|62
1589527800000|2020-05-15 07:30:00|2647.9|2641.9|2649.4|2643.4|2650.9|2644.9|2647.9|2641.9|70
1589528100000|2020-05-15 07:35:00|2648.9|2642.9|2649.9|2643.9|2650.9|2644.9|2648.9|2642.9|31
1589528400000|2020-05-15 07:40:00|2650.4|2644.4|2649.9|2643.9|2651.4|2645.4|2648.9|2642.9|140
1589528700000|2020-05-15 07:45:00|2650.4|2644.4|2647.9|2641.9|2650.9|2644.9|2647.9|2641.9|46
1589529000000|2020-05-15 07:50:00|2646.9|2640.9|2645.9|2639.9|2647.9|2641.9|2645.9|2639.9|149
1589529300000|2020-05-15 07:55:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2644.9|2638.9|70
1589529600000|2020-05-15 08:00:00|2647.9|2641.9|2645.4|2639.4|2649.9|2643.9|2644.9|2638.9|165
1589529900000|2020-05-15 08:05:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2644.9|2638.9|21
1589530200000|2020-05-15 08:10:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|22
1589530500000|2020-05-15 08:15:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2641.4|2635.4|76
1589530800000|2020-05-15 08:20:00|2642.9|2636.9|2639.9|2633.9|2643.9|2637.9|2639.9|2633.9|104
1589531100000|2020-05-15 08:25:00|2638.9|2632.9|2638.4|2632.4|2639.9|2633.9|2637.9|2631.9|71
1589531400000|2020-05-15 08:30:00|2638.9|2632.9|2639.9|2633.9|2641.4|2635.4|2637.9|2631.9|94
1589531700000|2020-05-15 08:35:00|2638.9|2632.9|2631.9|2625.9|2638.9|2632.9|2631.9|2625.9|201
1589532000000|2020-05-15 08:40:00|2632.9|2626.9|2634.9|2628.9|2635.9|2629.9|2632.9|2626.9|49
1589532300000|2020-05-15 08:45:00|2633.9|2627.9|2635.9|2629.9|2636.4|2630.4|2633.9|2627.9|28
1589532600000|2020-05-15 08:50:00|2634.9|2628.9|2639.9|2633.9|2639.9|2633.9|2634.9|2628.9|78
1589532900000|2020-05-15 08:55:00|2638.9|2632.9|2638.9|2632.9|2640.9|2634.9|2637.9|2631.9|53
1589533200000|2020-05-15 09:00:00|2638.4|2632.4|2640.9|2634.9|2640.9|2634.9|2636.9|2630.9|46
1589533500000|2020-05-15 09:05:00|2641.4|2635.4|2639.9|2633.9|2641.9|2635.9|2638.9|2632.9|29
1589533800000|2020-05-15 09:10:00|2640.9|2634.9|2640.9|2634.9|2641.9|2635.9|2639.9|2633.9|17
1589534100000|2020-05-15 09:15:00|2639.9|2633.9|2642.9|2636.9|2642.9|2636.9|2639.9|2633.9|39
1589534400000|2020-05-15 09:20:00|2643.4|2637.4|2640.9|2634.9|2643.9|2637.9|2639.9|2633.9|84
1589534700000|2020-05-15 09:25:00|2641.9|2635.9|2641.9|2635.9|2642.9|2636.9|2641.9|2635.9|38
1589535000000|2020-05-15 09:30:00|2641.4|2635.4|2640.9|2634.9|2641.9|2635.9|2639.9|2633.9|23
1589535300000|2020-05-15 09:35:00|2640.5|2634.5|2638.9|2632.9|2640.5|2634.5|2638.9|2632.9|39
1589535600000|2020-05-15 09:40:00|2637.9|2631.9|2637.9|2631.9|2638.9|2632.9|2637.9|2631.9|50
1589535900000|2020-05-15 09:45:00|2637|2631|2640.9|2634.9|2641.9|2635.9|2637|2631|76
1589536200000|2020-05-15 09:50:00|2641.4|2635.4|2639.9|2633.9|2642.4|2636.4|2638.9|2632.9|70
1589536500000|2020-05-15 09:55:00|2640.9|2634.9|2638.9|2632.9|2641.4|2635.4|2638.9|2632.9|34
1589536800000|2020-05-15 10:00:00|2638.4|2632.4|2640.9|2634.9|2640.9|2634.9|2637.9|2631.9|57
1589537100000|2020-05-15 10:05:00|2639.9|2633.9|2641|2635|2641|2635|2637.9|2631.9|39
1589537400000|2020-05-15 10:10:00|2640.9|2634.9|2639.5|2633.5|2641.5|2635.5|2639|2633|20
1589537700000|2020-05-15 10:15:00|2641|2635|2641.4|2635.4|2642|2636|2640|2634|41
1589538000000|2020-05-15 10:20:00|2640.9|2634.9|2639|2633|2640.9|2634.9|2638.9|2632.9|40
1589538300000|2020-05-15 10:25:00|2639.5|2633.5|2638.9|2632.9|2639.5|2633.5|2637.9|2631.9|43
1589538600000|2020-05-15 10:30:00|2638|2632|2636.9|2630.9|2638.5|2632.5|2636.9|2630.9|49
1589538900000|2020-05-15 10:35:00|2636|2630|2636|2630|2638|2632|2635|2629|74
1589539200000|2020-05-15 10:40:00|2635.5|2629.5|2636|2630|2637|2631|2635|2629|76
1589539500000|2020-05-15 10:45:00|2636.5|2630.5|2639|2633|2639|2633|2636.5|2630.5|47
1589539800000|2020-05-15 10:50:00|2638|2632|2640|2634|2640|2634|2638|2632|46
1589540100000|2020-05-15 10:55:00|2639.4|2633.4|2635.4|2629.4|2640|2634|2635|2629|86
1589540400000|2020-05-15 11:00:00|2635.9|2629.9|2637.4|2631.4|2638|2632|2634.9|2628.9|57
1589540700000|2020-05-15 11:05:00|2636.5|2630.5|2634|2628|2637.9|2631.9|2634|2628|144
1589541000000|2020-05-15 11:10:00|2634.4|2628.4|2637|2631|2638|2632|2633|2627|63
1589541300000|2020-05-15 11:15:00|2636|2630|2635|2629|2636.5|2630.5|2634.5|2628.5|36
1589541600000|2020-05-15 11:20:00|2634|2628|2636.5|2630.5|2636.5|2630.5|2633|2627|59
1589541900000|2020-05-15 11:25:00|2636|2630|2637|2631|2638|2632|2636|2630|38
1589542200000|2020-05-15 11:30:00|2636.5|2630.5|2636.5|2630.5|2637.5|2631.5|2635|2629|48
1589542500000|2020-05-15 11:35:00|2635.5|2629.5|2641|2635|2641.5|2635.5|2634.5|2628.5|78
1589542800000|2020-05-15 11:40:00|2640|2634|2643.5|2637.5|2645|2639|2639|2633|185
1589543100000|2020-05-15 11:45:00|2644|2638|2643|2637|2646|2640|2641.5|2635.5|114
1589543400000|2020-05-15 11:50:00|2642|2636|2643|2637|2645.5|2639.5|2642|2636|37
1589543700000|2020-05-15 11:55:00|2642|2636|2640|2634|2643|2637|2640|2634|65
1589544000000|2020-05-15 12:00:00|2639|2633|2635|2629|2640.5|2634.5|2635|2629|168
1589544300000|2020-05-15 12:05:00|2634.5|2628.5|2636|2630|2636.5|2630.5|2634|2628|30
1589544600000|2020-05-15 12:10:00|2635|2629|2637|2631|2637|2631|2635|2629|18
1589544900000|2020-05-15 12:15:00|2636|2630|2636.5|2630.5|2637.5|2631.5|2636|2630|17
1589545200000|2020-05-15 12:20:00|2637|2631|2639.5|2633.5|2639.5|2633.5|2637|2631|26
1589545500000|2020-05-15 12:25:00|2639|2633|2638|2632|2639|2633|2638|2632|32
1589545800000|2020-05-15 12:30:00|2637.5|2631.5|2637.5|2631.5|2640|2634|2637|2631|61
1589546100000|2020-05-15 12:35:00|2637|2631|2636.5|2630.5|2638|2632|2634|2628|92
1589546400000|2020-05-15 12:40:00|2636|2630|2635|2629|2637|2631|2633|2627|772
1589549400000|2020-05-15 13:30:00|2637|2631|2646|2640|2652|2646|2633|2627|699
1589549700000|2020-05-15 13:35:00|2646.5|2640.5|2653|2647|2653|2647|2646|2640|378
1589550000000|2020-05-15 13:40:00|2654|2648|2656|2650|2658|2652|2651|2645|419
1589550300000|2020-05-15 13:45:00|2655|2649|2651|2645|2655.5|2649.5|2650|2644|304
1589550600000|2020-05-15 13:50:00|2650|2644|2649|2643|2651|2645|2647|2641|366
1589550900000|2020-05-15 13:55:00|2648.5|2642.5|2647.5|2641.5|2650|2644|2646.5|2640.5|240
1589551200000|2020-05-15 14:00:00|2648|2642|2646|2640|2649|2643|2645|2639|348
1589551500000|2020-05-15 14:05:00|2645.5|2639.5|2646|2640|2647|2641|2644|2638|131
1589551800000|2020-05-15 14:10:00|2646.5|2640.5|2651|2645|2651|2645|2645.5|2639.5|174
1589552100000|2020-05-15 14:15:00|2650|2644|2650.5|2644.5|2652|2646|2650|2644|184
1589552400000|2020-05-15 14:20:00|2651|2645|2651|2645|2653|2647|2650|2644|153
1589552700000|2020-05-15 14:25:00|2652|2646|2648|2642|2652|2646|2646|2640|334
1589553000000|2020-05-15 14:30:00|2649|2643|2647|2641|2649|2643|2646|2640|202
1589553300000|2020-05-15 14:35:00|2646|2640|2644|2638|2646|2640|2643|2637|372
1589553600000|2020-05-15 14:40:00|2645|2639|2643|2637|2645|2639|2643|2637|73
1589553900000|2020-05-15 14:45:00|2642|2636|2649|2643|2649|2643|2642|2636|383
1589554200000|2020-05-15 14:50:00|2648|2642|2643|2637|2649|2643|2642|2636|379
1589554500000|2020-05-15 14:55:00|2644|2638|2642|2636|2645|2639|2642|2636|336
1589554800000|2020-05-15 15:00:00|2641|2635|2639|2633|2641|2635|2637|2631|219
1589555100000|2020-05-15 15:05:00|2640|2634|2641|2635|2642|2636|2639|2633|165
1589555400000|2020-05-15 15:10:00|2640|2634|2638|2632|2640|2634|2636|2630|159
1589555700000|2020-05-15 15:15:00|2638.5|2632.5|2636.5|2630.5|2638.5|2632.5|2636|2630|124
1589556000000|2020-05-15 15:20:00|2636|2630|2641|2635|2642|2636|2635|2629|316
1589556300000|2020-05-15 15:25:00|2641.5|2635.5|2645|2639|2645|2639|2639|2633|956
1589556600000|2020-05-15 15:30:00|2644|2638|2644.5|2638.5|2645|2639|2643.5|2637.5|85
1589556900000|2020-05-15 15:35:00|2645|2639|2644|2638|2645|2639|2644|2638|61
1589557200000|2020-05-15 15:40:00|2643|2637|2642|2636|2644|2638|2641|2635|232
1589557500000|2020-05-15 15:45:00|2641|2635|2642|2636|2643|2637|2640|2634|281
1589557800000|2020-05-15 15:50:00|2641|2635|2643|2637|2644|2638|2640|2634|137
1589558100000|2020-05-15 15:55:00|2643.5|2637.5|2643|2637|2644|2638|2642|2636|174
1589558400000|2020-05-15 16:00:00|2642|2636|2639|2633|2643|2637|2639|2633|553
1589558700000|2020-05-15 16:05:00|2638|2632|2639.5|2633.5|2639.5|2633.5|2634|2628|355
1589559000000|2020-05-15 16:10:00|2640|2634|2644|2638|2644.5|2638.5|2638|2632|311
1589559300000|2020-05-15 16:15:00|2645|2639|2647|2641|2648|2642|2645|2639|299
1589559600000|2020-05-15 16:20:00|2648|2642|2649|2643|2649|2643|2646|2640|300
1589559900000|2020-05-15 16:25:00|2650|2644|2651|2645|2652|2646|2650|2644|121
1589560200000|2020-05-15 16:30:00|2650|2644|2648|2642|2650|2644|2648|2642|88
1589560500000|2020-05-15 16:35:00|2648.5|2642.5|2647|2641|2650|2644|2647|2641|129
1589560800000|2020-05-15 16:40:00|2648|2642|2649|2643|2649|2643|2647|2641|199
1589561100000|2020-05-15 16:45:00|2648|2642|2651|2645|2651|2645|2648|2642|336
1589561400000|2020-05-15 16:50:00|2651.5|2645.5|2654|2648|2655|2649|2651|2645|271
1589561700000|2020-05-15 16:55:00|2652|2646|2653.5|2647.5|2654|2648|2652|2646|251
1589562000000|2020-05-15 17:00:00|2654|2648|2654|2648|2655|2649|2653|2647|137
1589562300000|2020-05-15 17:05:00|2653.5|2647.5|2652|2646|2654|2648|2651|2645|158
1589562600000|2020-05-15 17:10:00|2652.5|2646.5|2654|2648|2654|2648|2652.5|2646.5|62
1589562900000|2020-05-15 17:15:00|2653.5|2647.5|2656|2650|2656|2650|2653.5|2647.5|122
1589563200000|2020-05-15 17:20:00|2656.1|2650.1|2656|2650|2656.1|2650.1|2655|2649|90
1589563500000|2020-05-15 17:25:00|2656.5|2650.5|2661|2655|2663.1|2657.1|2656|2650|453
1589563800000|2020-05-15 17:30:00|2660|2654|2663|2657|2663.1|2657.1|2660|2654|196
1589564100000|2020-05-15 17:35:00|2662.5|2656.5|2659.1|2653.1|2665.1|2659.1|2659.1|2653.1|517
1589564400000|2020-05-15 17:40:00|2660|2654|2660.5|2654.5|2661.1|2655.1|2659.1|2653.1|69
1589564700000|2020-05-15 17:45:00|2661|2655|2661.1|2655.1|2662|2656|2660|2654|75
1589565000000|2020-05-15 17:50:00|2662|2656|2664.1|2658.1|2665|2659|2661.1|2655.1|172
1589565300000|2020-05-15 17:55:00|2665|2659|2664|2658|2666.1|2660.1|2663|2657|261
1589565600000|2020-05-15 18:00:00|2663.5|2657.5|2665.5|2659.5|2666|2660|2660|2654|1162
1589565900000|2020-05-15 18:05:00|2665|2659|2665|2659|2668.1|2662.1|2664|2658|2549
1589566200000|2020-05-15 18:10:00|2665.5|2659.5|2660.5|2654.5|2666|2660|2657|2651|1281
1589566500000|2020-05-15 18:15:00|2661|2655|2657.1|2651.1|2661.1|2655.1|2657|2651|369
1589760000000|2020-05-18 00:00:00|2670.2|2664.2|2671.7|2665.7|2673.7|2667.7|2667.7|2661.7|23
1589760300000|2020-05-18 00:05:00|2671.3|2665.3|2668.3|2662.3|2671.3|2665.3|2667.7|2661.7|2
1589760600000|2020-05-18 00:10:00|2667.8|2661.8|2672.7|2666.7|2673.7|2667.7|2667.7|2661.7|2
1589760900000|2020-05-18 00:15:00|2673.2|2667.2|2671.2|2665.2|2673.2|2667.2|2670.7|2664.7|2
1589761200000|2020-05-18 00:20:00|2670.7|2664.7|2669.7|2663.7|2670.7|2664.7|2669.7|2663.7|0
1589761500000|2020-05-18 00:25:00|2670.2|2664.2|2670.2|2664.2|2670.7|2664.7|2668.7|2662.7|0
1589761800000|2020-05-18 00:30:00|2669.7|2663.7|2669.2|2663.2|2670.7|2664.7|2669.2|2663.2|0
1589762100000|2020-05-18 00:35:00|2669.7|2663.7|2666.7|2660.7|2669.7|2663.7|2666.7|2660.7|0
1589762400000|2020-05-18 00:40:00|2667.2|2661.2|2669.2|2663.2|2669.2|2663.2|2667.2|2661.2|5
1589762700000|2020-05-18 00:45:00|2669.7|2663.7|2668.7|2662.7|2670.7|2664.7|2668.7|2662.7|3
1589763000000|2020-05-18 00:50:00|2668.2|2662.2|2667.2|2661.2|2668.7|2662.7|2667.2|2661.2|0
1589763300000|2020-05-18 00:55:00|2667.7|2661.7|2668.2|2662.2|2668.2|2662.2|2666.7|2660.7|0
1589763600000|2020-05-18 01:00:00|2668.7|2662.7|2671.2|2665.2|2671.2|2665.2|2667.7|2661.7|26
1589763900000|2020-05-18 01:05:00|2671.7|2665.7|2668.2|2662.2|2671.7|2665.7|2666.7|2660.7|1
1589764200000|2020-05-18 01:10:00|2667.8|2661.8|2668.7|2662.7|2669.7|2663.7|2667.8|2661.8|7
1589764500000|2020-05-18 01:15:00|2669.2|2663.2|2671.2|2665.2|2672.7|2666.7|2668.7|2662.7|40
1589764800000|2020-05-18 01:20:00|2671.7|2665.7|2670.7|2664.7|2672.7|2666.7|2670.7|2664.7|8
1589765100000|2020-05-18 01:25:00|2671.2|2665.2|2673.2|2667.2|2673.7|2667.7|2670.7|2664.7|4
1589765400000|2020-05-18 01:30:00|2673.7|2667.7|2672.7|2666.7|2673.7|2667.7|2672.7|2666.7|0
1589765700000|2020-05-18 01:35:00|2672.8|2666.8|2673.2|2667.2|2673.7|2667.7|2671.8|2665.8|0
1589766000000|2020-05-18 01:40:00|2672.8|2666.8|2673.8|2667.8|2674.2|2668.2|2672.8|2666.8|3
1589766300000|2020-05-18 01:45:00|2674.7|2668.7|2674.8|2668.8|2676.8|2670.8|2674.2|2668.2|2
1589766600000|2020-05-18 01:50:00|2674.3|2668.3|2674.8|2668.8|2674.8|2668.8|2673.8|2667.8|0
1589766900000|2020-05-18 01:55:00|2674.2|2668.2|2674.2|2668.2|2674.3|2668.3|2673.8|2667.8|0
1589767200000|2020-05-18 02:00:00|2673.8|2667.8|2675.8|2669.8|2675.8|2669.8|2673.8|2667.8|0
1589767500000|2020-05-18 02:05:00|2676.8|2670.8|2676.7|2670.7|2678.3|2672.3|2676.7|2670.7|14
1589767800000|2020-05-18 02:10:00|2676.8|2670.8|2678.8|2672.8|2678.8|2672.8|2676.7|2670.7|2
1589768100000|2020-05-18 02:15:00|2678.2|2672.2|2680.3|2674.3|2681.8|2675.8|2678.2|2672.2|19
1589768400000|2020-05-18 02:20:00|2679.8|2673.8|2679.8|2673.8|2680.7|2674.7|2679.2|2673.2|2
1589768700000|2020-05-18 02:25:00|2680.8|2674.8|2681.8|2675.8|2681.8|2675.8|2680.3|2674.3|6
1589769000000|2020-05-18 02:30:00|2681.3|2675.3|2684.2|2678.2|2684.7|2678.7|2679.8|2673.8|38
1589769300000|2020-05-18 02:35:00|2684.7|2678.7|2685.7|2679.7|2686.8|2680.8|2684.7|2678.7|2
1589769600000|2020-05-18 02:40:00|2685.8|2679.8|2691.2|2685.2|2692.2|2686.2|2685.7|2679.7|170
1589769900000|2020-05-18 02:45:00|2691.7|2685.7|2688.8|2682.8|2692.8|2686.8|2688.8|2682.8|4
1589770200000|2020-05-18 02:50:00|2688.7|2682.7|2686.8|2680.8|2689.3|2683.3|2686.8|2680.8|1
1589770500000|2020-05-18 02:55:00|2687.3|2681.3|2689.8|2683.8|2691.2|2685.2|2687.3|2681.3|1
1589770800000|2020-05-18 03:00:00|2689.3|2683.3|2688.3|2682.3|2689.8|2683.8|2687.8|2681.8|2
1589771100000|2020-05-18 03:05:00|2687.8|2681.8|2685.8|2679.8|2688.3|2682.3|2685.8|2679.8|14
1589771400000|2020-05-18 03:10:00|2685.7|2679.7|2686.8|2680.8|2687.8|2681.8|2685.7|2679.7|0
1589771700000|2020-05-18 03:15:00|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2686.2|2680.2|7
1589772000000|2020-05-18 03:20:00|2686.8|2680.8|2688.8|2682.8|2689.2|2683.2|2686.8|2680.8|0
1589772300000|2020-05-18 03:25:00|2688.7|2682.7|2691.3|2685.3|2691.7|2685.7|2687.8|2681.8|0
1589772600000|2020-05-18 03:30:00|2691.8|2685.8|2692.7|2686.7|2692.8|2686.8|2691.3|2685.3|1
1589772900000|2020-05-18 03:35:00|2692.8|2686.8|2690.8|2684.8|2692.8|2686.8|2690.8|2684.8|2
1589773200000|2020-05-18 03:40:00|2691.2|2685.2|2691.2|2685.2|2691.7|2685.7|2689.8|2683.8|1
1589773500000|2020-05-18 03:45:00|2690.8|2684.8|2691.8|2685.8|2691.8|2685.8|2690.7|2684.7|82
1589773800000|2020-05-18 03:50:00|2692.2|2686.2|2689.8|2683.8|2692.7|2686.7|2689.8|2683.8|6
1589774100000|2020-05-18 03:55:00|2689.2|2683.2|2688.2|2682.2|2689.2|2683.2|2688.2|2682.2|8
1589774400000|2020-05-18 04:00:00|2688.3|2682.3|2690.2|2684.2|2690.8|2684.8|2688.3|2682.3|57
1589774700000|2020-05-18 04:05:00|2690.7|2684.7|2690.8|2684.8|2690.8|2684.8|2690.2|2684.2|1
1589775000000|2020-05-18 04:10:00|2690.3|2684.3|2690.2|2684.2|2690.8|2684.8|2689.8|2683.8|1
1589775300000|2020-05-18 04:15:00|2689.8|2683.8|2688.8|2682.8|2689.8|2683.8|2688.8|2682.8|0
1589775600000|2020-05-18 04:20:00|2689.8|2683.8|2690.8|2684.8|2690.8|2684.8|2689.8|2683.8|0
1589775900000|2020-05-18 04:25:00|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.8|2683.8|0
1589776200000|2020-05-18 04:30:00|2689.8|2683.8|2685.8|2679.8|2689.8|2683.8|2685.8|2679.8|16
1589776500000|2020-05-18 04:35:00|2686.3|2680.3|2688.3|2682.3|2688.8|2682.8|2686.3|2680.3|1
1589776800000|2020-05-18 04:40:00|2688.8|2682.8|2687.3|2681.3|2688.8|2682.8|2686.8|2680.8|6
1589777100000|2020-05-18 04:45:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|2
1589777400000|2020-05-18 04:50:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|0
1589777700000|2020-05-18 04:55:00|2688.8|2682.8|2688.8|2682.8|2689.3|2683.3|2688.3|2682.3|1
1589778000000|2020-05-18 05:00:00|2689.3|2683.3|2691.8|2685.8|2692.8|2686.8|2689.3|2683.3|0
1589778300000|2020-05-18 05:05:00|2692.3|2686.3|2693.8|2687.8|2693.8|2687.8|2691.8|2685.8|1
1589778600000|2020-05-18 05:10:00|2693.3|2687.3|2693.8|2687.8|2693.8|2687.8|2693.3|2687.3|0
1589778900000|2020-05-18 05:15:00|2693.3|2687.3|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|0
1589779200000|2020-05-18 05:20:00|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2692.8|2686.8|0
1589779500000|2020-05-18 05:25:00|2692.8|2686.8|2692.3|2686.3|2692.8|2686.8|2691.8|2685.8|1
1589779800000|2020-05-18 05:30:00|2692.7|2686.7|2691.3|2685.3|2693.3|2687.3|2690.8|2684.8|6
1589780100000|2020-05-18 05:35:00|2690.8|2684.8|2690.8|2684.8|2691.8|2685.8|2689.3|2683.3|10
1589780400000|2020-05-18 05:40:00|2690.3|2684.3|2688.3|2682.3|2690.8|2684.8|2687.8|2681.8|14
1589780700000|2020-05-18 05:45:00|2687.8|2681.8|2688.8|2682.8|2689.8|2683.8|2687.8|2681.8|6
1589781000000|2020-05-18 05:50:00|2689.8|2683.8|2687.8|2681.8|2689.8|2683.8|2687.8|2681.8|2
1589781300000|2020-05-18 05:55:00|2688.3|2682.3|2692.8|2686.8|2692.8|2686.8|2687.8|2681.8|0
1589781600000|2020-05-18 06:00:00|2691.8|2685.8|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|7
1589781900000|2020-05-18 06:05:00|2691.3|2685.3|2690.8|2684.8|2691.8|2685.8|2690.8|2684.8|1
1589782200000|2020-05-18 06:10:00|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|7
1589782500000|2020-05-18 06:15:00|2689.8|2683.8|2690.8|2684.8|2690.8|2684.8|2689.8|2683.8|0
1589782800000|2020-05-18 06:20:00|2690.3|2684.3|2692.8|2686.8|2692.8|2686.8|2689.8|2683.8|1
1589783100000|2020-05-18 06:25:00|2693.8|2687.8|2693.8|2687.8|2694.8|2688.8|2693.8|2687.8|0
1589783400000|2020-05-18 06:30:00|2694.3|2688.3|2692.8|2686.8|2695.8|2689.8|2692.8|2686.8|6
1589783700000|2020-05-18 06:35:00|2693.3|2687.3|2690.8|2684.8|2693.3|2687.3|2689.8|2683.8|1
1589784000000|2020-05-18 06:40:00|2690.3|2684.3|2691.8|2685.8|2691.8|2685.8|2690.3|2684.3|6
1589784300000|2020-05-18 06:45:00|2691.9|2685.9|2692.3|2686.3|2692.9|2686.9|2690.8|2684.8|12
1589784600000|2020-05-18 06:50:00|2691.8|2685.8|2691.8|2685.8|2692.8|2686.8|2691.3|2685.3|0
1589784900000|2020-05-18 06:55:00|2691.3|2685.3|2691.8|2685.8|2692.3|2686.3|2690.3|2684.3|2
1589785200000|2020-05-18 07:00:00|2692.3|2686.3|2692.8|2686.8|2692.8|2686.8|2691.8|2685.8|0
1589785500000|2020-05-18 07:05:00|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|5
1589785800000|2020-05-18 07:10:00|2692.8|2686.8|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|0
1589786100000|2020-05-18 07:15:00|2692.8|2686.8|2691.8|2685.8|2693.3|2687.3|2691.8|2685.8|0
1589786400000|2020-05-18 07:20:00|2692.3|2686.3|2688.8|2682.8|2692.8|2686.8|2688.8|2682.8|6
1589786700000|2020-05-18 07:25:00|2689.8|2683.8|2689.3|2683.3|2690.8|2684.8|2688.8|2682.8|6
1589787000000|2020-05-18 07:30:00|2688.8|2682.8|2690.3|2684.3|2690.8|2684.8|2687.8|2681.8|13
1589787300000|2020-05-18 07:35:00|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2686.8|2680.8|3
1589787600000|2020-05-18 07:40:00|2689.8|2683.8|2689.8|2683.8|2690.8|2684.8|2688.8|2682.8|0
1589787900000|2020-05-18 07:45:00|2688.8|2682.8|2689.8|2683.8|2690.8|2684.8|2688.8|2682.8|2
1589788200000|2020-05-18 07:50:00|2688.3|2682.3|2688.3|2682.3|2689.3|2683.3|2686.8|2680.8|22
1589788500000|2020-05-18 07:55:00|2688.8|2682.8|2692.8|2686.8|2693.8|2687.8|2688.8|2682.8|13
1589788800000|2020-05-18 08:00:00|2693.8|2687.8|2694.3|2688.3|2694.8|2688.8|2691.8|2685.8|19
1589789100000|2020-05-18 08:05:00|2693.8|2687.8|2691.8|2685.8|2693.8|2687.8|2691.8|2685.8|13
1589789400000|2020-05-18 08:10:00|2692.8|2686.8|2696.8|2690.8|2696.8|2690.8|2692.8|2686.8|13
1589789700000|2020-05-18 08:15:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2697.8|2691.8|13
1589790000000|2020-05-18 08:20:00|2697.8|2691.8|2697.8|2691.8|2698.8|2692.8|2697.8|2691.8|4
1589790300000|2020-05-18 08:25:00|2697.3|2691.3|2699.8|2693.8|2699.8|2693.8|2697.3|2691.3|7110
1589790600000|2020-05-18 08:30:00|2698.8|2692.8|2698.3|2692.3|2699.8|2693.8|2698.3|2692.3|27
1589790900000|2020-05-18 08:35:00|2697.8|2691.8|2697.3|2691.3|2699.8|2693.8|2696.3|2690.3|77
1589791200000|2020-05-18 08:40:00|2698.3|2692.3|2697.3|2691.3|2699.3|2693.3|2695.8|2689.8|64
1589791500000|2020-05-18 08:45:00|2697.8|2691.8|2698.8|2692.8|2699.8|2693.8|2696.8|2690.8|73
1589791800000|2020-05-18 08:50:00|2699.3|2693.3|2697.3|2691.3|2699.3|2693.3|2696.3|2690.3|30
1589792100000|2020-05-18 08:55:00|2696.8|2690.8|2697.3|2691.3|2698.8|2692.8|2695.8|2689.8|40
1589792400000|2020-05-18 09:00:00|2697.8|2691.8|2697.8|2691.8|2698.8|2692.8|2696.8|2690.8|34
1589792700000|2020-05-18 09:05:00|2697.3|2691.3|2696.8|2690.8|2697.8|2691.8|2695.8|2689.8|25
1589793000000|2020-05-18 09:10:00|2697.8|2691.8|2694.8|2688.8|2697.8|2691.8|2692.8|2686.8|184
1589793300000|2020-05-18 09:15:00|2695.8|2689.8|2693.8|2687.8|2695.8|2689.8|2692.8|2686.8|49
1589793600000|2020-05-18 09:20:00|2692.9|2686.9|2694.8|2688.8|2694.8|2688.8|2692.8|2686.8|36
1589793900000|2020-05-18 09:25:00|2693.8|2687.8|2691.8|2685.8|2693.8|2687.8|2691.8|2685.8|65
1589794200000|2020-05-18 09:30:00|2691.9|2685.9|2691.8|2685.8|2692.8|2686.8|2691.8|2685.8|16
1589794500000|2020-05-18 09:35:00|2690.9|2684.9|2691.9|2685.9|2692.9|2686.9|2690.8|2684.8|13
1589794800000|2020-05-18 09:40:00|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2690.8|2684.8|22
1589795100000|2020-05-18 09:45:00|2693.3|2687.3|2695.8|2689.8|2695.9|2689.9|2692.9|2686.9|68
1589795400000|2020-05-18 09:50:00|2694.9|2688.9|2694.9|2688.9|2695.9|2689.9|2694.8|2688.8|28
1589795700000|2020-05-18 09:55:00|2694.8|2688.8|2694.3|2688.3|2697.9|2691.9|2693.3|2687.3|97
1589796000000|2020-05-18 10:00:00|2693.9|2687.9|2694.8|2688.8|2695.9|2689.9|2693.9|2687.9|41
1589796300000|2020-05-18 10:05:00|2694.9|2688.9|2693.9|2687.9|2694.9|2688.9|2693.8|2687.8|21
1589796600000|2020-05-18 10:10:00|2694.8|2688.8|2694.9|2688.9|2695.8|2689.8|2694.8|2688.8|7
1589796900000|2020-05-18 10:15:00|2694.8|2688.8|2693.9|2687.9|2694.8|2688.8|2692.9|2686.9|88
1589797200000|2020-05-18 10:20:00|2694.3|2688.3|2693.3|2687.3|2694.9|2688.9|2692.9|2686.9|40
1589797500000|2020-05-18 10:25:00|2692.9|2686.9|2693.3|2687.3|2693.9|2687.9|2692.9|2686.9|12
1589797800000|2020-05-18 10:30:00|2692.9|2686.9|2695.9|2689.9|2695.9|2689.9|2692.9|2686.9|29
1589798100000|2020-05-18 10:35:00|2696.4|2690.4|2695.9|2689.9|2696.8|2690.8|2695.8|2689.8|13
1589798400000|2020-05-18 10:40:00|2696.8|2690.8|2699.3|2693.3|2699.8|2693.8|2696.8|2690.8|61
1589798700000|2020-05-18 10:45:00|2698.9|2692.9|2698.8|2692.8|2699.8|2693.8|2698.8|2692.8|31
1589799000000|2020-05-18 10:50:00|2698.9|2692.9|2696.8|2690.8|2698.9|2692.9|2696.8|2690.8|168
1589799300000|2020-05-18 10:55:00|2696.9|2690.9|2698.4|2692.4|2698.8|2692.8|2696.8|2690.8|14
1589799600000|2020-05-18 11:00:00|2698.8|2692.8|2697.3|2691.3|2698.8|2692.8|2696.8|2690.8|3
1589799900000|2020-05-18 11:05:00|2697.8|2691.8|2698.9|2692.9|2698.9|2692.9|2697.8|2691.8|36
1589800200000|2020-05-18 11:10:00|2697.8|2691.8|2698.8|2692.8|2698.9|2692.9|2696.8|2690.8|70
1589800500000|2020-05-18 11:15:00|2697.9|2691.9|2700.3|2694.3|2700.3|2694.3|2697.8|2691.8|70
1589800800000|2020-05-18 11:20:00|2700.8|2694.8|2705.8|2699.8|2706.8|2700.8|2700.8|2694.8|280
1589801100000|2020-05-18 11:25:00|2705.9|2699.9|2702.8|2696.8|2706.8|2700.8|2702.3|2696.3|126
1589801400000|2020-05-18 11:30:00|2703.8|2697.8|2700.3|2694.3|2703.8|2697.8|2699.8|2693.8|45
1589801700000|2020-05-18 11:35:00|2700.8|2694.8|2703.9|2697.9|2703.9|2697.9|2700.3|2694.3|56
1589802000000|2020-05-18 11:40:00|2704.3|2698.3|2711.8|2705.8|2712.8|2706.8|2704.3|2698.3|339
1589802300000|2020-05-18 11:45:00|2710.9|2704.9|2711.9|2705.9|2713.3|2707.3|2710.9|2704.9|131
1589802600000|2020-05-18 11:50:00|2711.8|2705.8|2711.8|2705.8|2715.8|2709.8|2710.9|2704.9|127
1589802900000|2020-05-18 11:55:00|2711.9|2705.9|2709.9|2703.9|2711.9|2705.9|2709.3|2703.3|137
1589803200000|2020-05-18 12:00:00|2710.8|2704.8|2714.8|2708.8|2715.8|2709.8|2709.9|2703.9|1271
1589803500000|2020-05-18 12:05:00|2713.8|2707.8|2713.8|2707.8|2715.7|2709.7|2713.3|2707.3|45
1589803800000|2020-05-18 12:10:00|2713.3|2707.3|2713.3|2707.3|2716.3|2710.3|2712.8|2706.8|115
1589804100000|2020-05-18 12:15:00|2712.8|2706.8|2712.8|2706.8|2713.8|2707.8|2711.8|2705.8|48
1589804400000|2020-05-18 12:20:00|2713.3|2707.3|2710.8|2704.8|2713.8|2707.8|2708.8|2702.8|172
1589804700000|2020-05-18 12:25:00|2710.9|2704.9|2712.3|2706.3|2712.3|2706.3|2710.8|2704.8|300
1589805000000|2020-05-18 12:30:00|2712.8|2706.8|2710.8|2704.8|2713.8|2707.8|2710.8|2704.8|127
1589805300000|2020-05-18 12:35:00|2711.7|2705.7|2711.8|2705.8|2713.4|2707.4|2711.7|2705.7|112
1589805600000|2020-05-18 12:40:00|2712.8|2706.8|2710.9|2704.9|2713.8|2707.8|2709.8|2703.8|163
1589808600000|2020-05-18 13:30:00|2711.8|2705.8|2715.8|2709.8|2718.8|2712.8|2706.8|2700.8|1539
1589808900000|2020-05-18 13:35:00|2715.9|2709.9|2716.8|2710.8|2722.8|2716.8|2715.9|2709.9|958
1589809200000|2020-05-18 13:40:00|2717.3|2711.3|2722.8|2716.8|2723.8|2717.8|2716.8|2710.8|364
1589809500000|2020-05-18 13:45:00|2723.8|2717.8|2721.8|2715.8|2725.9|2719.9|2721.8|2715.8|769
1589809800000|2020-05-18 13:50:00|2720.8|2714.8|2714.8|2708.8|2721.9|2715.9|2714.8|2708.8|506
1589810100000|2020-05-18 13:55:00|2714.9|2708.9|2719.8|2713.8|2719.9|2713.9|2714.8|2708.8|358
1589810400000|2020-05-18 14:00:00|2719.9|2713.9|2710.8|2704.8|2720.8|2714.8|2709.8|2703.8|597
1589810700000|2020-05-18 14:05:00|2709.8|2703.8|2704.3|2698.3|2709.8|2703.8|2702.8|2696.8|699
1589811000000|2020-05-18 14:10:00|2704.8|2698.8|2705.9|2699.9|2705.9|2699.9|2701.9|2695.9|1197
1589811300000|2020-05-18 14:15:00|2706.4|2700.4|2707.9|2701.9|2711.9|2705.9|2705.9|2699.9|353
1589811600000|2020-05-18 14:20:00|2707.4|2701.4|2709.8|2703.8|2712.9|2706.9|2707.3|2701.3|344
1589811900000|2020-05-18 14:25:00|2709.9|2703.9|2711.8|2705.8|2712.9|2706.9|2708.9|2702.9|142
1589812200000|2020-05-18 14:30:00|2712.8|2706.8|2720.8|2714.8|2720.8|2714.8|2711.3|2705.3|657
1589812500000|2020-05-18 14:35:00|2720.9|2714.9|2724.8|2718.8|2724.8|2718.8|2719.9|2713.9|296
1589812800000|2020-05-18 14:40:00|2723.8|2717.8|2727.8|2721.8|2727.8|2721.8|2722.8|2716.8|369
1589813100000|2020-05-18 14:45:00|2726.8|2720.8|2730.8|2724.8|2730.8|2724.8|2726.8|2720.8|378
1589813400000|2020-05-18 14:50:00|2729.8|2723.8|2732.8|2726.8|2732.9|2726.9|2729.8|2723.8|546
1589813700000|2020-05-18 14:55:00|2732.9|2726.9|2736.8|2730.8|2736.9|2730.9|2732.8|2726.8|536
1589814000000|2020-05-18 15:00:00|2736.9|2730.9|2738.8|2732.8|2738.9|2732.9|2734.8|2728.8|396
1589814300000|2020-05-18 15:05:00|2738.9|2732.9|2740.8|2734.8|2742.3|2736.3|2738.8|2732.8|408
1589814600000|2020-05-18 15:10:00|2741.8|2735.8|2739.8|2733.8|2741.8|2735.8|2736.8|2730.8|288
1589814900000|2020-05-18 15:15:00|2740.3|2734.3|2743.3|2737.3|2743.8|2737.8|2739.8|2733.8|543
1589815200000|2020-05-18 15:20:00|2743.8|2737.8|2735.9|2729.9|2743.8|2737.8|2734.9|2728.9|851
1589815500000|2020-05-18 15:25:00|2736.4|2730.4|2733.3|2727.3|2736.9|2730.9|2730.8|2724.8|629
1589815800000|2020-05-18 15:30:00|2733.8|2727.8|2723|2717|2733.8|2727.8|2722.9|2716.9|1273
1589816100000|2020-05-18 15:35:00|2722.4|2716.4|2724.9|2718.9|2724.9|2718.9|2721.9|2715.9|308
1589816400000|2020-05-18 15:40:00|2724|2718|2724.9|2718.9|2725.9|2719.9|2722.9|2716.9|350
1589816700000|2020-05-18 15:45:00|2724|2718|2723.9|2717.9|2724.9|2718.9|2721.9|2715.9|248
1589817000000|2020-05-18 15:50:00|2724.9|2718.9|2720.9|2714.9|2724.9|2718.9|2720.9|2714.9|444
1589817300000|2020-05-18 15:55:00|2721.9|2715.9|2720.9|2714.9|2724.9|2718.9|2719.9|2713.9|1164
1589817600000|2020-05-18 16:00:00|2721|2715|2724.9|2718.9|2724.9|2718.9|2720.9|2714.9|363
1589817900000|2020-05-18 16:05:00|2724.4|2718.4|2727|2721|2728|2722|2723.9|2717.9|330
1589818200000|2020-05-18 16:10:00|2726.9|2720.9|2722.9|2716.9|2726.9|2720.9|2722.9|2716.9|225
1589818500000|2020-05-18 16:15:00|2723.4|2717.4|2728.9|2722.9|2729.9|2723.9|2722.9|2716.9|295
1589818800000|2020-05-18 16:20:00|2728|2722|2727.9|2721.9|2729.9|2723.9|2726.9|2720.9|181
1589819100000|2020-05-18 16:25:00|2727|2721|2727.9|2721.9|2727.9|2721.9|2726.9|2720.9|50
1589819400000|2020-05-18 16:30:00|2728|2722|2729.9|2723.9|2729.9|2723.9|2726.9|2720.9|274
1589819700000|2020-05-18 16:35:00|2730|2724|2731.9|2725.9|2733|2727|2729.9|2723.9|205
1589820000000|2020-05-18 16:40:00|2731.4|2725.4|2729.4|2723.4|2731.9|2725.9|2726.9|2720.9|248
1589820300000|2020-05-18 16:45:00|2729.9|2723.9|2729.9|2723.9|2730|2724|2728.9|2722.9|73
1589820600000|2020-05-18 16:50:00|2729.4|2723.4|2728.4|2722.4|2729.9|2723.9|2727.9|2721.9|76
1589820900000|2020-05-18 16:55:00|2728.9|2722.9|2728.9|2722.9|2729.9|2723.9|2726.9|2720.9|110
1589821200000|2020-05-18 17:00:00|2729|2723|2733.9|2727.9|2734|2728|2729|2723|229
1589821500000|2020-05-18 17:05:00|2732.9|2726.9|2732.9|2726.9|2733.9|2727.9|2730.9|2724.9|206
1589821800000|2020-05-18 17:10:00|2731.9|2725.9|2732.4|2726.4|2732.9|2726.9|2731.9|2725.9|119
1589822100000|2020-05-18 17:15:00|2732.9|2726.9|2732.4|2726.4|2733.9|2727.9|2731.9|2725.9|44
1589822400000|2020-05-18 17:20:00|2732.9|2726.9|2733.9|2727.9|2734|2728|2731.9|2725.9|114
1589822700000|2020-05-18 17:25:00|2734|2728|2734.9|2728.9|2736|2730|2732.9|2726.9|206
1589823000000|2020-05-18 17:30:00|2733.9|2727.9|2730.9|2724.9|2734.9|2728.9|2730.9|2724.9|198
1589823300000|2020-05-18 17:35:00|2731.5|2725.5|2733|2727|2734.9|2728.9|2731|2725|319
1589823600000|2020-05-18 17:40:00|2732.9|2726.9|2731.9|2725.9|2733|2727|2731|2725|95
1589823900000|2020-05-18 17:45:00|2731.4|2725.4|2733.9|2727.9|2735|2729|2730.9|2724.9|301
1589824200000|2020-05-18 17:50:00|2733|2727|2730.9|2724.9|2733|2727|2729|2723|217
1589824500000|2020-05-18 17:55:00|2731|2725|2734|2728|2734.9|2728.9|2730|2724|207
1589824800000|2020-05-18 18:00:00|2734.5|2728.5|2733.9|2727.9|2735|2729|2733.9|2727.9|188
1589825100000|2020-05-18 18:05:00|2734|2728|2729.5|2723.5|2734.9|2728.9|2727.9|2721.9|313
1589825400000|2020-05-18 18:10:00|2729|2723|2737.9|2731.9|2737.9|2731.9|2726|2720|1588
1589825700000|2020-05-18 18:15:00|2737.4|2731.4|2737.5|2731.5|2737.9|2731.9|2734|2728|554
1589846400000|2020-05-19 00:00:00|2739|2733|2755.1|2749.1|2755.6|2749.6|2736|2730|392
1589846700000|2020-05-19 00:05:00|2755|2749|2757|2751|2761|2755|2754|2748|246
1589847000000|2020-05-19 00:10:00|2758|2752|2758|2752|2758.5|2752.5|2755|2749|94
1589847300000|2020-05-19 00:15:00|2757.1|2751.1|2756|2750|2758|2752|2755|2749|76
1589847600000|2020-05-19 00:20:00|2756.5|2750.5|2751|2745|2756.5|2750.5|2751|2745|93
1589847900000|2020-05-19 00:25:00|2751.5|2745.5|2754|2748|2756|2750|2751.5|2745.5|67
1589848200000|2020-05-19 00:30:00|2755|2749|2754|2748|2755.5|2749.5|2753.5|2747.5|17
1589848500000|2020-05-19 00:35:00|2753.1|2747.1|2754|2748|2755|2749|2753|2747|63
1589848800000|2020-05-19 00:40:00|2753|2747|2753|2747|2753.5|2747.5|2751|2745|32
1589849100000|2020-05-19 00:45:00|2754|2748|2753|2747|2754.1|2748.1|2753|2747|13
1589849400000|2020-05-19 00:50:00|2754|2748|2753.6|2747.6|2754.1|2748.1|2752.1|2746.1|54
1589849700000|2020-05-19 00:55:00|2753.1|2747.1|2751.6|2745.6|2754.1|2748.1|2751.6|2745.6|31
1589850000000|2020-05-19 01:00:00|2751|2745|2752|2746|2754|2748|2750.6|2744.6|149
1589850300000|2020-05-19 01:05:00|2752.5|2746.5|2753.5|2747.5|2754|2748|2752|2746|69
1589850600000|2020-05-19 01:10:00|2753|2747|2753|2747|2754|2748|2752.5|2746.5|59
1589850900000|2020-05-19 01:15:00|2752.1|2746.1|2753.1|2747.1|2754.1|2748.1|2752|2746|85
1589851200000|2020-05-19 01:20:00|2753.6|2747.6|2754.1|2748.1|2755.1|2749.1|2753.1|2747.1|66
1589851500000|2020-05-19 01:25:00|2755.1|2749.1|2753.1|2747.1|2755.1|2749.1|2753.1|2747.1|30
1589851800000|2020-05-19 01:30:00|2754.1|2748.1|2752.1|2746.1|2755.1|2749.1|2752.1|2746.1|97
1589852100000|2020-05-19 01:35:00|2751.6|2745.6|2747.1|2741.1|2751.6|2745.6|2747.1|2741.1|169
1589852400000|2020-05-19 01:40:00|2747.6|2741.6|2747.1|2741.1|2748.1|2742.1|2746.6|2740.6|74
1589852700000|2020-05-19 01:45:00|2747.6|2741.6|2751.1|2745.1|2751.1|2745.1|2747.6|2741.6|36
1589853000000|2020-05-19 01:50:00|2750.6|2744.6|2751.1|2745.1|2751.1|2745.1|2750.1|2744.1|17
1589853300000|2020-05-19 01:55:00|2752.1|2746.1|2747.1|2741.1|2752.1|2746.1|2747.1|2741.1|103
1589853600000|2020-05-19 02:00:00|2747.6|2741.6|2747.1|2741.1|2748.1|2742.1|2746.1|2740.1|33
1589853900000|2020-05-19 02:05:00|2748.1|2742.1|2748.6|2742.6|2749.1|2743.1|2748.1|2742.1|40
1589854200000|2020-05-19 02:10:00|2749|2743|2747.5|2741.5|2749.1|2743.1|2746.1|2740.1|28
1589854500000|2020-05-19 02:15:00|2747.1|2741.1|2747.6|2741.6|2747.6|2741.6|2746.5|2740.5|2
1589854800000|2020-05-19 02:20:00|2747.1|2741.1|2746.6|2740.6|2748.1|2742.1|2746.1|2740.1|24
1589855100000|2020-05-19 02:25:00|2746.1|2740.1|2747.1|2741.1|2747.1|2741.1|2745.1|2739.1|51
1589855400000|2020-05-19 02:30:00|2746.6|2740.6|2746.1|2740.1|2748|2742|2745.1|2739.1|47
1589855700000|2020-05-19 02:35:00|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2744|2738|54
1589856000000|2020-05-19 02:40:00|2744.6|2738.6|2744.5|2738.5|2745.6|2739.6|2744.5|2738.5|8
1589856300000|2020-05-19 02:45:00|2745|2739|2736.1|2730.1|2745|2739|2736.1|2730.1|252
1589856600000|2020-05-19 02:50:00|2736.5|2730.5|2738.1|2732.1|2738.1|2732.1|2735.1|2729.1|98
1589856900000|2020-05-19 02:55:00|2739.1|2733.1|2738.1|2732.1|2739.1|2733.1|2737.1|2731.1|36
1589857200000|2020-05-19 03:00:00|2738.6|2732.6|2735.1|2729.1|2739.1|2733.1|2734.1|2728.1|105
1589857500000|2020-05-19 03:05:00|2734.6|2728.6|2733.1|2727.1|2734.6|2728.6|2733.1|2727.1|60
1589857800000|2020-05-19 03:10:00|2733.6|2727.6|2733.6|2727.6|2735.1|2729.1|2733.1|2727.1|46
1589858100000|2020-05-19 03:15:00|2733.1|2727.1|2733.1|2727.1|2734.1|2728.1|2732.1|2726.1|44
1589858400000|2020-05-19 03:20:00|2734|2728|2735.1|2729.1|2735.1|2729.1|2732.6|2726.6|35
1589858700000|2020-05-19 03:25:00|2734.6|2728.6|2731.1|2725.1|2735.1|2729.1|2731.1|2725.1|38
1589859000000|2020-05-19 03:30:00|2731.5|2725.5|2730.1|2724.1|2732.1|2726.1|2729.1|2723.1|66
1589859300000|2020-05-19 03:35:00|2729.6|2723.6|2730.1|2724.1|2730.6|2724.6|2729.5|2723.5|11
1589859600000|2020-05-19 03:40:00|2730.6|2724.6|2726.1|2720.1|2730.6|2724.6|2726.1|2720.1|29
1589859900000|2020-05-19 03:45:00|2726.5|2720.5|2728.1|2722.1|2728.1|2722.1|2726.1|2720.1|26
1589860200000|2020-05-19 03:50:00|2728.5|2722.5|2729.1|2723.1|2730.1|2724.1|2728.1|2722.1|25
1589860500000|2020-05-19 03:55:00|2728.6|2722.6|2729.6|2723.6|2730.1|2724.1|2728.1|2722.1|30
1589860800000|2020-05-19 04:00:00|2730.1|2724.1|2732.1|2726.1|2732.1|2726.1|2729.6|2723.6|113
1589861100000|2020-05-19 04:05:00|2731.1|2725.1|2730.5|2724.5|2732.1|2726.1|2730.1|2724.1|8
1589861400000|2020-05-19 04:10:00|2730.1|2724.1|2731.1|2725.1|2732.1|2726.1|2730.1|2724.1|11
1589861700000|2020-05-19 04:15:00|2731|2725|2730.5|2724.5|2731.1|2725.1|2729.1|2723.1|6
1589862000000|2020-05-19 04:20:00|2731|2725|2730.1|2724.1|2731.1|2725.1|2730|2724|4
1589862300000|2020-05-19 04:25:00|2729.6|2723.6|2730.1|2724.1|2731.1|2725.1|2729.5|2723.5|8
1589862600000|2020-05-19 04:30:00|2730.6|2724.6|2732.5|2726.5|2733.1|2727.1|2730.1|2724.1|30
1589862900000|2020-05-19 04:35:00|2733.1|2727.1|2732.1|2726.1|2733.1|2727.1|2732.1|2726.1|7
1589863200000|2020-05-19 04:40:00|2732.6|2726.6|2732.1|2726.1|2733.1|2727.1|2732.1|2726.1|4
1589863500000|2020-05-19 04:45:00|2733.1|2727.1|2734.1|2728.1|2734.1|2728.1|2732.1|2726.1|34
1589863800000|2020-05-19 04:50:00|2733.6|2727.6|2735.1|2729.1|2735.1|2729.1|2732.6|2726.6|19
1589864100000|2020-05-19 04:55:00|2736.6|2730.6|2740.6|2734.6|2741.1|2735.1|2736.6|2730.6|62
1589864400000|2020-05-19 05:00:00|2740.1|2734.1|2736.6|2730.6|2742.1|2736.1|2736.1|2730.1|63
1589864700000|2020-05-19 05:05:00|2736.1|2730.1|2736.1|2730.1|2737.1|2731.1|2735.6|2729.6|5
1589865000000|2020-05-19 05:10:00|2736.6|2730.6|2736.6|2730.6|2737.1|2731.1|2735.6|2729.6|16
1589865300000|2020-05-19 05:15:00|2735.6|2729.6|2736.6|2730.6|2736.6|2730.6|2735.1|2729.1|2
1589865600000|2020-05-19 05:20:00|2736.1|2730.1|2729.6|2723.6|2736.1|2730.1|2729.6|2723.6|52
1589865900000|2020-05-19 05:25:00|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2729.1|2723.1|16
1589866200000|2020-05-19 05:30:00|2729.6|2723.6|2730.1|2724.1|2730.1|2724.1|2728.6|2722.6|38
1589866500000|2020-05-19 05:35:00|2729.1|2723.1|2729.6|2723.6|2730.1|2724.1|2728.1|2722.1|41
1589866800000|2020-05-19 05:40:00|2729.1|2723.1|2729.1|2723.1|2730.1|2724.1|2727.1|2721.1|59
1589867100000|2020-05-19 05:45:00|2730.1|2724.1|2729.1|2723.1|2730.1|2724.1|2727.6|2721.6|26
1589867400000|2020-05-19 05:50:00|2728.6|2722.6|2728.7|2722.7|2729.1|2723.1|2727.6|2721.6|24
1589867700000|2020-05-19 05:55:00|2729.1|2723.1|2732.6|2726.6|2733.1|2727.1|2729.1|2723.1|48
1589868000000|2020-05-19 06:00:00|2732.1|2726.1|2734.2|2728.2|2735.1|2729.1|2730.1|2724.1|45
1589868300000|2020-05-19 06:05:00|2734.1|2728.1|2732.1|2726.1|2734.1|2728.1|2732.1|2726.1|30
1589868600000|2020-05-19 06:10:00|2733.1|2727.1|2734.1|2728.1|2737.1|2731.1|2733.1|2727.1|40
1589868900000|2020-05-19 06:15:00|2733.6|2727.6|2736.2|2730.2|2737.1|2731.1|2733.1|2727.1|69
1589869200000|2020-05-19 06:20:00|2736.6|2730.6|2735.1|2729.1|2737.1|2731.1|2734.2|2728.2|57
1589869500000|2020-05-19 06:25:00|2735.6|2729.6|2737.1|2731.1|2737.1|2731.1|2735.1|2729.1|29
1589869800000|2020-05-19 06:30:00|2737.6|2731.6|2739.1|2733.1|2741.1|2735.1|2737.6|2731.6|58
1589870100000|2020-05-19 06:35:00|2739.6|2733.6|2740.6|2734.6|2740.6|2734.6|2738.1|2732.1|21
1589870400000|2020-05-19 06:40:00|2741.1|2735.1|2742.1|2736.1|2742.1|2736.1|2738.1|2732.1|69
1589870700000|2020-05-19 06:45:00|2742.6|2736.6|2739.1|2733.1|2743.1|2737.1|2739.1|2733.1|48
1589871000000|2020-05-19 06:50:00|2740|2734|2739.1|2733.1|2742|2736|2738.1|2732.1|100
1589871300000|2020-05-19 06:55:00|2740.1|2734.1|2747.1|2741.1|2748.1|2742.1|2738.6|2732.6|236
1589871600000|2020-05-19 07:00:00|2746.6|2740.6|2749.6|2743.6|2750.1|2744.1|2745.1|2739.1|148
1589871900000|2020-05-19 07:05:00|2750|2744|2747.6|2741.6|2751.1|2745.1|2747.6|2741.6|62
1589872200000|2020-05-19 07:10:00|2747.1|2741.1|2747.1|2741.1|2750.1|2744.1|2746.1|2740.1|46
1589872500000|2020-05-19 07:15:00|2746.6|2740.6|2746.1|2740.1|2748.1|2742.1|2745.6|2739.6|32
1589872800000|2020-05-19 07:20:00|2745.6|2739.6|2742.1|2736.1|2745.6|2739.6|2741.1|2735.1|105
1589873100000|2020-05-19 07:25:00|2742.6|2736.6|2748.1|2742.1|2749.6|2743.6|2742.6|2736.6|119
1589873400000|2020-05-19 07:30:00|2747.1|2741.1|2748.1|2742.1|2750|2744|2746.1|2740.1|144
1589873700000|2020-05-19 07:35:00|2749.1|2743.1|2748.1|2742.1|2749.1|2743.1|2748.1|2742.1|81
1589874000000|2020-05-19 07:40:00|2747.1|2741.1|2744.1|2738.1|2747.1|2741.1|2743.1|2737.1|66
1589874300000|2020-05-19 07:45:00|2743.1|2737.1|2744.6|2738.6|2746.1|2740.1|2742.1|2736.1|49
1589874600000|2020-05-19 07:50:00|2744.1|2738.1|2743.1|2737.1|2745.1|2739.1|2743.1|2737.1|40
1589874900000|2020-05-19 07:55:00|2743.6|2737.6|2746.1|2740.1|2748.1|2742.1|2743.1|2737.1|40
1589875200000|2020-05-19 08:00:00|2747|2741|2746.1|2740.1|2748.1|2742.1|2746.1|2740.1|77
1589875500000|2020-05-19 08:05:00|2746.6|2740.6|2745.6|2739.6|2747.1|2741.1|2745.1|2739.1|34
1589875800000|2020-05-19 08:10:00|2745.1|2739.1|2742.1|2736.1|2745.1|2739.1|2741.1|2735.1|76
1589876100000|2020-05-19 08:15:00|2741.1|2735.1|2742.6|2736.6|2742.6|2736.6|2740.1|2734.1|28
1589876400000|2020-05-19 08:20:00|2742.1|2736.1|2740.6|2734.6|2743.1|2737.1|2740.1|2734.1|29
1589876700000|2020-05-19 08:25:00|2741.1|2735.1|2741.1|2735.1|2741.6|2735.6|2740.1|2734.1|21
1589877000000|2020-05-19 08:30:00|2740.6|2734.6|2742.1|2736.1|2744.1|2738.1|2740.6|2734.6|72
1589877300000|2020-05-19 08:35:00|2741.1|2735.1|2739.6|2733.6|2741.1|2735.1|2737.6|2731.6|84
1589877600000|2020-05-19 08:40:00|2739.1|2733.1|2737.6|2731.6|2741.1|2735.1|2737.1|2731.1|90
1589877900000|2020-05-19 08:45:00|2738.1|2732.1|2738.6|2732.6|2740.1|2734.1|2737.6|2731.6|8
1589878200000|2020-05-19 08:50:00|2739.1|2733.1|2735.1|2729.1|2739.1|2733.1|2734.1|2728.1|118
1589878500000|2020-05-19 08:55:00|2734.6|2728.6|2732.1|2726.1|2734.6|2728.6|2731.1|2725.1|89
1589878800000|2020-05-19 09:00:00|2733.1|2727.1|2733.6|2727.6|2735.1|2729.1|2732.1|2726.1|48
1589879100000|2020-05-19 09:05:00|2733.1|2727.1|2734.1|2728.1|2735.6|2729.6|2732.6|2726.6|30
1589879400000|2020-05-19 09:10:00|2734.2|2728.2|2734.2|2728.2|2735.1|2729.1|2732.2|2726.2|30
1589879700000|2020-05-19 09:15:00|2735.1|2729.1|2736.2|2730.2|2737.2|2731.2|2734.6|2728.6|37
1589880000000|2020-05-19 09:20:00|2736.1|2730.1|2739.1|2733.1|2739.1|2733.1|2736.1|2730.1|56
1589880300000|2020-05-19 09:25:00|2738.7|2732.7|2738.1|2732.1|2738.7|2732.7|2737.1|2731.1|46
1589880600000|2020-05-19 09:30:00|2738.2|2732.2|2738.1|2732.1|2738.2|2732.2|2737.1|2731.1|22
1589880900000|2020-05-19 09:35:00|2738.6|2732.6|2737.6|2731.6|2739.1|2733.1|2737.1|2731.1|29
1589881200000|2020-05-19 09:40:00|2737.2|2731.2|2738.6|2732.6|2740.1|2734.1|2737.1|2731.1|76
1589881500000|2020-05-19 09:45:00|2738.1|2732.1|2735.6|2729.6|2738.1|2732.1|2735.6|2729.6|24
1589881800000|2020-05-19 09:50:00|2736.1|2730.1|2736.6|2730.6|2736.6|2730.6|2735.6|2729.6|12
1589882100000|2020-05-19 09:55:00|2736.1|2730.1|2735.1|2729.1|2736.2|2730.2|2735.1|2729.1|66
1589882400000|2020-05-19 10:00:00|2735.6|2729.6|2732.1|2726.1|2736.1|2730.1|2732.1|2726.1|16
1589882700000|2020-05-19 10:05:00|2731.1|2725.1|2731.1|2725.1|2732.1|2726.1|2730.1|2724.1|32
1589883000000|2020-05-19 10:10:00|2730.6|2724.6|2730.6|2724.6|2731.1|2725.1|2730.1|2724.1|31
1589883300000|2020-05-19 10:15:00|2731.1|2725.1|2733.1|2727.1|2734.1|2728.1|2731.1|2725.1|52
1589883600000|2020-05-19 10:20:00|2733.2|2727.2|2733.2|2727.2|2734.1|2728.1|2733.1|2727.1|7
1589883900000|2020-05-19 10:25:00|2733.6|2727.6|2732.7|2726.7|2734.1|2728.1|2732.1|2726.1|68
1589884200000|2020-05-19 10:30:00|2732.2|2726.2|2732.2|2726.2|2733.1|2727.1|2731.2|2725.2|20
1589884500000|2020-05-19 10:35:00|2732.1|2726.1|2731.2|2725.2|2732.2|2726.2|2731.2|2725.2|49
1589884800000|2020-05-19 10:40:00|2732.1|2726.1|2735.2|2729.2|2735.6|2729.6|2731.6|2725.6|19
1589885100000|2020-05-19 10:45:00|2735.1|2729.1|2737.2|2731.2|2737.6|2731.6|2735.1|2729.1|17
1589885400000|2020-05-19 10:50:00|2737.6|2731.6|2737.6|2731.6|2738.1|2732.1|2737.1|2731.1|5
1589885700000|2020-05-19 10:55:00|2737.1|2731.1|2735.1|2729.1|2737.1|2731.1|2735.1|2729.1|39
1589886000000|2020-05-19 11:00:00|2735.6|2729.6|2737.2|2731.2|2738.1|2732.1|2735.6|2729.6|59
1589886300000|2020-05-19 11:05:00|2738.1|2732.1|2736.1|2730.1|2740.1|2734.1|2735.6|2729.6|32
1589886600000|2020-05-19 11:10:00|2736.6|2730.6|2734.6|2728.6|2737.1|2731.1|2734.1|2728.1|20
1589886900000|2020-05-19 11:15:00|2735.1|2729.1|2736.2|2730.2|2736.7|2730.7|2734.1|2728.1|21
1589887200000|2020-05-19 11:20:00|2736.1|2730.1|2738.2|2732.2|2738.2|2732.2|2736.1|2730.1|11
1589887500000|2020-05-19 11:25:00|2739.1|2733.1|2737.1|2731.1|2740.1|2734.1|2737.1|2731.1|17
1589887800000|2020-05-19 11:30:00|2737.6|2731.6|2738.1|2732.1|2738.1|2732.1|2736.2|2730.2|12
1589888100000|2020-05-19 11:35:00|2737.1|2731.1|2737.2|2731.2|2737.6|2731.6|2736.1|2730.1|22
1589888400000|2020-05-19 11:40:00|2738.2|2732.2|2738.6|2732.6|2738.6|2732.6|2737.1|2731.1|53
1589888700000|2020-05-19 11:45:00|2738.2|2732.2|2740.1|2734.1|2740.1|2734.1|2738.1|2732.1|66
1589889000000|2020-05-19 11:50:00|2739.2|2733.2|2735.7|2729.7|2739.2|2733.2|2735.2|2729.2|85
1589889300000|2020-05-19 11:55:00|2735.6|2729.6|2734.2|2728.2|2735.6|2729.6|2734.1|2728.1|35
1589889600000|2020-05-19 12:00:00|2734.6|2728.6|2736.6|2730.6|2737.2|2731.2|2734.6|2728.6|14
1589889900000|2020-05-19 12:05:00|2737.1|2731.1|2737.6|2731.6|2738.1|2732.1|2735.6|2729.6|14
1589890200000|2020-05-19 12:10:00|2738.1|2732.1|2745.6|2739.6|2747.6|2741.6|2737.6|2731.6|161
1589890500000|2020-05-19 12:15:00|2745.2|2739.2|2739.6|2733.6|2748.1|2742.1|2739.1|2733.1|143
1589890800000|2020-05-19 12:20:00|2739.7|2733.7|2740.6|2734.6|2741.2|2735.2|2739.1|2733.1|99
1589891100000|2020-05-19 12:25:00|2741.2|2735.2|2743.6|2737.6|2744.2|2738.2|2741.2|2735.2|102
1589891400000|2020-05-19 12:30:00|2744.1|2738.1|2739.2|2733.2|2744.2|2738.2|2739.2|2733.2|72
1589891700000|2020-05-19 12:35:00|2740.1|2734.1|2741.2|2735.2|2744.1|2738.1|2740.1|2734.1|43
1589892000000|2020-05-19 12:40:00|2741.6|2735.6|2749.1|2743.1|2749.1|2743.1|2739.7|2733.7|472
1589895000000|2020-05-19 13:30:00|2752.2|2746.2|2743.7|2737.7|2753.5|2747.5|2739.2|2733.2|1574
1589895300000|2020-05-19 13:35:00|2743.3|2737.3|2744.7|2738.7|2747.2|2741.2|2743.3|2737.3|500
1589895600000|2020-05-19 13:40:00|2744.2|2738.2|2737.7|2731.7|2745.2|2739.2|2737.2|2731.2|444
1589895900000|2020-05-19 13:45:00|2738.2|2732.2|2739.2|2733.2|2742.7|2736.7|2735.2|2729.2|327
1589896200000|2020-05-19 13:50:00|2739.7|2733.7|2734.2|2728.2|2741.2|2735.2|2733.2|2727.2|397
1589896500000|2020-05-19 13:55:00|2733.3|2727.3|2750.2|2744.2|2750.2|2744.2|2733.2|2727.2|506
1589896800000|2020-05-19 14:00:00|2749.7|2743.7|2748.2|2742.2|2750.2|2744.2|2746.2|2740.2|324
1589897100000|2020-05-19 14:05:00|2749.2|2743.2|2756.2|2750.2|2757.2|2751.2|2748.2|2742.2|689
1589897400000|2020-05-19 14:10:00|2755.7|2749.7|2756.7|2750.7|2759.2|2753.2|2755.2|2749.2|631
1589897700000|2020-05-19 14:15:00|2756.2|2750.2|2746.2|2740.2|2756.7|2750.7|2744.2|2738.2|451
1589898000000|2020-05-19 14:20:00|2746.3|2740.3|2745.2|2739.2|2750.2|2744.2|2742.2|2736.2|520
1589898300000|2020-05-19 14:25:00|2744.3|2738.3|2744.2|2738.2|2749.2|2743.2|2741.2|2735.2|584
1589898600000|2020-05-19 14:30:00|2744.3|2738.3|2737.2|2731.2|2744.7|2738.7|2737.2|2731.2|492
1589898900000|2020-05-19 14:35:00|2736.7|2730.7|2731.2|2725.2|2737.2|2731.2|2730.3|2724.3|441
1589899200000|2020-05-19 14:40:00|2732.2|2726.2|2730.2|2724.2|2734.2|2728.2|2726.7|2720.7|664
1589899500000|2020-05-19 14:45:00|2729.2|2723.2|2725.2|2719.2|2730.2|2724.2|2723.2|2717.2|696
1589899800000|2020-05-19 14:50:00|2725.7|2719.7|2722.2|2716.2|2726.2|2720.2|2720.2|2714.2|639
1589900100000|2020-05-19 14:55:00|2721.8|2715.8|2715.3|2709.3|2721.8|2715.8|2715.3|2709.3|345
1589900400000|2020-05-19 15:00:00|2715.8|2709.8|2717.2|2711.2|2718.3|2712.3|2713.3|2707.3|600
1589900700000|2020-05-19 15:05:00|2717.3|2711.3|2713.2|2707.2|2718.2|2712.2|2711.2|2705.2|547
1589901000000|2020-05-19 15:10:00|2713.3|2707.3|2711.2|2705.2|2715.2|2709.2|2710.2|2704.2|575
1589901300000|2020-05-19 15:15:00|2712.1|2706.1|2711.2|2705.2|2712.2|2706.2|2710.2|2704.2|291
1589901600000|2020-05-19 15:20:00|2710.2|2704.2|2712.2|2706.2|2714.2|2708.2|2710.2|2704.2|333
1589901900000|2020-05-19 15:25:00|2712.7|2706.7|2708.2|2702.2|2713.3|2707.3|2708.2|2702.2|340
1589902200000|2020-05-19 15:30:00|2708.3|2702.3|2707.2|2701.2|2709.2|2703.2|2706.2|2700.2|548
1589902500000|2020-05-19 15:35:00|2707.3|2701.3|2706.2|2700.2|2709.2|2703.2|2706.2|2700.2|280
1589902800000|2020-05-19 15:40:00|2705.7|2699.7|2702.2|2696.2|2705.7|2699.7|2701.1|2695.1|569
1589903100000|2020-05-19 15:45:00|2702.3|2696.3|2705.2|2699.2|2705.2|2699.2|2701.2|2695.2|478
1589903400000|2020-05-19 15:50:00|2705.3|2699.3|2703.2|2697.2|2705.3|2699.3|2703.2|2697.2|378
1589903700000|2020-05-19 15:55:00|2703.3|2697.3|2702.8|2696.8|2704.2|2698.2|2700.2|2694.2|268
1589904000000|2020-05-19 16:00:00|2703.2|2697.2|2704.2|2698.2|2704.2|2698.2|2700.2|2694.2|243
1589904300000|2020-05-19 16:05:00|2704.3|2698.3|2703.3|2697.3|2704.3|2698.3|2703.2|2697.2|266
1589904600000|2020-05-19 16:10:00|2703.2|2697.2|2704.2|2698.2|2705.2|2699.2|2701.2|2695.2|195
1589904900000|2020-05-19 16:15:00|2703.3|2697.3|2704.2|2698.2|2704.2|2698.2|2703.2|2697.2|187
1589905200000|2020-05-19 16:20:00|2703.3|2697.3|2704.3|2698.3|2704.3|2698.3|2703.2|2697.2|116
1589905500000|2020-05-19 16:25:00|2704.2|2698.2|2701.2|2695.2|2704.3|2698.3|2700.3|2694.3|134
1589905800000|2020-05-19 16:30:00|2702.2|2696.2|2702.2|2696.2|2703.2|2697.2|2701.2|2695.2|175
1589906100000|2020-05-19 16:35:00|2701.2|2695.2|2702.2|2696.2|2703.2|2697.2|2700.2|2694.2|286
1589906400000|2020-05-19 16:40:00|2703.2|2697.2|2703.2|2697.2|2705.2|2699.2|2702.7|2696.7|821
1589906700000|2020-05-19 16:45:00|2702.2|2696.2|2704.2|2698.2|2704.3|2698.3|2701.2|2695.2|279
1589907000000|2020-05-19 16:50:00|2704.3|2698.3|2709.2|2703.2|2709.3|2703.3|2704.2|2698.2|316
1589907300000|2020-05-19 16:55:00|2709.3|2703.3|2708.3|2702.3|2710.2|2704.2|2707.3|2701.3|233
1589907600000|2020-05-19 17:00:00|2708.2|2702.2|2708.2|2702.2|2710.2|2704.2|2707.2|2701.2|268
1589907900000|2020-05-19 17:05:00|2709.2|2703.2|2708.3|2702.3|2709.3|2703.3|2707.3|2701.3|162
1589908200000|2020-05-19 17:10:00|2707.3|2701.3|2710.3|2704.3|2712.3|2706.3|2707.3|2701.3|214
1589908500000|2020-05-19 17:15:00|2710.2|2704.2|2705.3|2699.3|2710.2|2704.2|2705.3|2699.3|325
1589908800000|2020-05-19 17:20:00|2704.3|2698.3|2704.3|2698.3|2706.3|2700.3|2704.3|2698.3|146
1589909100000|2020-05-19 17:25:00|2705.3|2699.3|2707.3|2701.3|2708.3|2702.3|2705.3|2699.3|147
1589909400000|2020-05-19 17:30:00|2706.3|2700.3|2706.3|2700.3|2707.3|2701.3|2704.3|2698.3|163
1589909700000|2020-05-19 17:35:00|2706.8|2700.8|2707.3|2701.3|2708.3|2702.3|2706.3|2700.3|131
1589910000000|2020-05-19 17:40:00|2706.3|2700.3|2705.3|2699.3|2706.8|2700.8|2703.3|2697.3|114
1589910300000|2020-05-19 17:45:00|2704.8|2698.8|2707.3|2701.3|2707.3|2701.3|2704.3|2698.3|92
1589910600000|2020-05-19 17:50:00|2707.8|2701.8|2707.3|2701.3|2709.3|2703.3|2706.3|2700.3|142
1589910900000|2020-05-19 17:55:00|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2705.3|2699.3|190
1589911200000|2020-05-19 18:00:00|2706.8|2700.8|2705.3|2699.3|2707.8|2701.8|2705.3|2699.3|272
1589911500000|2020-05-19 18:05:00|2706.2|2700.2|2710.3|2704.3|2712.3|2706.3|2705.8|2699.8|663
1589911800000|2020-05-19 18:10:00|2710.2|2704.2|2716.3|2710.3|2717.2|2711.2|2709.3|2703.3|1570
1589912100000|2020-05-19 18:15:00|2715.8|2709.8|2715.3|2709.3|2718.2|2712.2|2712.3|2706.3|514
1589932800000|2020-05-20 00:00:00|2711.3|2705.3|2711.8|2705.8|2714.3|2708.3|2708.8|2702.8|234
1589933100000|2020-05-20 00:05:00|2712.3|2706.3|2710.3|2704.3|2713.3|2707.3|2710.3|2704.3|65
1589933400000|2020-05-20 00:10:00|2709.3|2703.3|2710.3|2704.3|2710.3|2704.3|2709.3|2703.3|52
1589933700000|2020-05-20 00:15:00|2709.4|2703.4|2708.8|2702.8|2710.3|2704.3|2708.3|2702.3|74
1589934000000|2020-05-20 00:20:00|2708.9|2702.9|2707.3|2701.3|2709.3|2703.3|2707.3|2701.3|117
1589934300000|2020-05-20 00:25:00|2707.8|2701.8|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|19
1589934600000|2020-05-20 00:30:00|2707.9|2701.9|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|18
1589934900000|2020-05-20 00:35:00|2707.9|2701.9|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|19
1589935200000|2020-05-20 00:40:00|2707.4|2701.4|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|16
1589935500000|2020-05-20 00:45:00|||||||||1
1589935800000|2020-05-20 00:50:00|2707.4|2701.4|2707.9|2701.9|2709.3|2703.3|2707.4|2701.4|61
1589936100000|2020-05-20 00:55:00|2707.4|2701.4|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|12
1589936400000|2020-05-20 01:00:00|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.4|2701.4|105
1589936700000|2020-05-20 01:05:00|||||||||22
1589937000000|2020-05-20 01:10:00|2707.4|2701.4|2707.9|2701.9|2708.4|2702.4|2707.4|2701.4|118
1589937300000|2020-05-20 01:15:00|2707.4|2701.4|2710.4|2704.4|2711.4|2705.4|2707.4|2701.4|62
1589937600000|2020-05-20 01:20:00|2710.9|2704.9|2710.9|2704.9|2712.4|2706.4|2710.4|2704.4|33
1589937900000|2020-05-20 01:25:00|2710.4|2704.4|2710.8|2704.8|2710.9|2704.9|2709.4|2703.4|12
1589938200000|2020-05-20 01:30:00|2710.4|2704.4|2711.4|2705.4|2711.4|2705.4|2709.9|2703.9|8
1589938500000|2020-05-20 01:35:00|2710.9|2704.9|2712.4|2706.4|2712.8|2706.8|2710.9|2704.9|30
1589938800000|2020-05-20 01:40:00|2712.8|2706.8|2713.4|2707.4|2714.4|2708.4|2712.4|2706.4|13
1589939100000|2020-05-20 01:45:00|2712.9|2706.9|2712.9|2706.9|2713.4|2707.4|2711.9|2705.9|55
1589939400000|2020-05-20 01:50:00|2713.4|2707.4|2713.8|2707.8|2714.4|2708.4|2712.8|2706.8|91
1589939700000|2020-05-20 01:55:00|2713.4|2707.4|2714.4|2708.4|2714.4|2708.4|2713.3|2707.3|30
1589940000000|2020-05-20 02:00:00|2714.3|2708.3|2713.4|2707.4|2714.3|2708.3|2713.4|2707.4|9
1589940300000|2020-05-20 02:05:00|2713.8|2707.8|2714.4|2708.4|2714.4|2708.4|2713.4|2707.4|58
1589940600000|2020-05-20 02:10:00|2713.9|2707.9|2715.4|2709.4|2715.4|2709.4|2713.9|2707.9|35
1589940900000|2020-05-20 02:15:00|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|17
1589941200000|2020-05-20 02:20:00|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|15
1589941500000|2020-05-20 02:25:00|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.3|2709.3|58
1589941800000|2020-05-20 02:30:00|2716.3|2710.3|2710.4|2704.4|2716.3|2710.3|2710.4|2704.4|62
1589942100000|2020-05-20 02:35:00|2711.4|2705.4|2711.4|2705.4|2712.4|2706.4|2711.4|2705.4|26
1589942400000|2020-05-20 02:40:00|2711.8|2705.8|2711.4|2705.4|2712.4|2706.4|2710.4|2704.4|56
1589942700000|2020-05-20 02:45:00|2712.4|2706.4|2710.9|2704.9|2712.4|2706.4|2710.9|2704.9|16
1589943000000|2020-05-20 02:50:00|2711.4|2705.4|2710.4|2704.4|2711.4|2705.4|2710.4|2704.4|12
1589943300000|2020-05-20 02:55:00|2710.9|2704.9|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|25
1589943600000|2020-05-20 03:00:00|2710.4|2704.4|2709.4|2703.4|2710.4|2704.4|2708.4|2702.4|62
1589943900000|2020-05-20 03:05:00|||||||||29
1589944200000|2020-05-20 03:10:00|2710.3|2704.3|2708.4|2702.4|2710.3|2704.3|2707.4|2701.4|108
1589944500000|2020-05-20 03:15:00|2709.4|2703.4|2709.9|2703.9|2710.4|2704.4|2707.4|2701.4|28
1589944800000|2020-05-20 03:20:00|2709.4|2703.4|2708.9|2702.9|2710.4|2704.4|2708.4|2702.4|29
1589945100000|2020-05-20 03:25:00|2709.4|2703.4|2707.4|2701.4|2709.4|2703.4|2707.4|2701.4|30
1589945400000|2020-05-20 03:30:00|2707.9|2701.9|2706.9|2700.9|2707.9|2701.9|2704.9|2698.9|94
1589945700000|2020-05-20 03:35:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|6
1589946000000|2020-05-20 03:40:00|2708.4|2702.4|2707.4|2701.4|2709.4|2703.4|2707.4|2701.4|12
1589946300000|2020-05-20 03:45:00|2708.3|2702.3|2706.4|2700.4|2708.4|2702.4|2706.4|2700.4|54
1589946600000|2020-05-20 03:50:00|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|7
1589946900000|2020-05-20 03:55:00|2706.4|2700.4|2705.4|2699.4|2706.4|2700.4|2705.4|2699.4|15
1589947200000|2020-05-20 04:00:00|2706.4|2700.4|2705.4|2699.4|2706.4|2700.4|2705.4|2699.4|8
1589947500000|2020-05-20 04:05:00|2704.4|2698.4|2705.4|2699.4|2705.4|2699.4|2704.4|2698.4|31
1589947800000|2020-05-20 04:10:00|2706.4|2700.4|2707.4|2701.4|2707.4|2701.4|2706.4|2700.4|20
1589948100000|2020-05-20 04:15:00|2706.4|2700.4|2706.4|2700.4|2707.4|2701.4|2706.4|2700.4|11
1589948400000|2020-05-20 04:20:00|2705.9|2699.9|2705.4|2699.4|2706.4|2700.4|2705.4|2699.4|4
1589948700000|2020-05-20 04:25:00|2704.9|2698.9|2706.9|2700.9|2706.9|2700.9|2704.4|2698.4|11
1589949000000|2020-05-20 04:30:00|2707.4|2701.4|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|4
1589949300000|2020-05-20 04:35:00|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2705.9|2699.9|15
1589949600000|2020-05-20 04:40:00|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|5
1589949900000|2020-05-20 04:45:00|2707.4|2701.4|2705.9|2699.9|2707.4|2701.4|2705.4|2699.4|21
1589950200000|2020-05-20 04:50:00|2705.4|2699.4|2706|2700|2706.5|2700.5|2704.9|2698.9|4
1589950500000|2020-05-20 04:55:00|2706.4|2700.4|2706|2700|2706.5|2700.5|2706|2700|4
1589950800000|2020-05-20 05:00:00|2706.4|2700.4|2705.4|2699.4|2706.5|2700.5|2704.9|2698.9|9
1589951100000|2020-05-20 05:05:00|2705|2699|2705.4|2699.4|2705.5|2699.5|2705|2699|9
1589951400000|2020-05-20 05:10:00|||||||||6
1589951700000|2020-05-20 05:15:00|2705|2699|2706|2700|2706.4|2700.4|2705|2699|23
1589952000000|2020-05-20 05:20:00|2705.4|2699.4|2705|2699|2705.4|2699.4|2705|2699|10
1589952300000|2020-05-20 05:25:00|2705.4|2699.4|2707.4|2701.4|2707.4|2701.4|2705.4|2699.4|8
1589952600000|2020-05-20 05:30:00|2707|2701|2704|2698|2707|2701|2704|2698|30
1589952900000|2020-05-20 05:35:00|2704.4|2698.4|2704.4|2698.4|2705.4|2699.4|2704|2698|12
1589953200000|2020-05-20 05:40:00|2704.5|2698.5|2706.4|2700.4|2706.4|2700.4|2704.5|2698.5|18
1589953500000|2020-05-20 05:45:00|2706|2700|2704|2698|2706|2700|2702.4|2696.4|22
1589953800000|2020-05-20 05:50:00|2704.4|2698.4|2705.4|2699.4|2706.5|2700.5|2704.4|2698.4|65
1589954100000|2020-05-20 05:55:00|2704.5|2698.5|2704.4|2698.4|2705.4|2699.4|2703.4|2697.4|30
1589954400000|2020-05-20 06:00:00|2704|2698|2707|2701|2707|2701|2703.9|2697.9|21
1589954700000|2020-05-20 06:05:00|2706.5|2700.5|2706.4|2700.4|2707.4|2701.4|2704.9|2698.9|25
1589955000000|2020-05-20 06:10:00|2706|2700|2707|2701|2707.4|2701.4|2705.4|2699.4|24
1589955300000|2020-05-20 06:15:00|2706.5|2700.5|2705.5|2699.5|2706.5|2700.5|2704.4|2698.4|30
1589955600000|2020-05-20 06:20:00|2705.4|2699.4|2706.9|2700.9|2707.4|2701.4|2705|2699|57
1589955900000|2020-05-20 06:25:00|2706.5|2700.5|2704.4|2698.4|2708|2702|2704.4|2698.4|42
1589956200000|2020-05-20 06:30:00|2704|2698|2705.4|2699.4|2707.4|2701.4|2704|2698|49
1589956500000|2020-05-20 06:35:00|2706.4|2700.4|2707.4|2701.4|2707.5|2701.5|2705.4|2699.4|18
1589956800000|2020-05-20 06:40:00|2707|2701|2707.4|2701.4|2708.4|2702.4|2705.9|2699.9|35
1589957100000|2020-05-20 06:45:00|2707.9|2701.9|2707.9|2701.9|2709.9|2703.9|2707.9|2701.9|49
1589957400000|2020-05-20 06:50:00|2708.3|2702.3|2708.4|2702.4|2708.4|2702.4|2706.9|2700.9|11
1589957700000|2020-05-20 06:55:00|2709.3|2703.3|2707.9|2701.9|2709.9|2703.9|2707.9|2701.9|23
1589958000000|2020-05-20 07:00:00|2708.3|2702.3|2711.4|2705.4|2712.3|2706.3|2707.9|2701.9|27
1589958300000|2020-05-20 07:05:00|2710.9|2704.9|2707.4|2701.4|2711.9|2705.9|2707.4|2701.4|17
1589958600000|2020-05-20 07:10:00|2707.9|2701.9|2705.4|2699.4|2708.4|2702.4|2704.4|2698.4|8
1589958900000|2020-05-20 07:15:00|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2704.4|2698.4|25
1589959200000|2020-05-20 07:20:00|2705.5|2699.5|2704.4|2698.4|2707.4|2701.4|2704.4|2698.4|43
1589959500000|2020-05-20 07:25:00|2704.5|2698.5|2703.4|2697.4|2705.4|2699.4|2703.4|2697.4|49
1589959800000|2020-05-20 07:30:00|2703|2697|2704.4|2698.4|2704.4|2698.4|2702|2696|32
1589960100000|2020-05-20 07:35:00|2702.9|2696.9|2699.4|2693.4|2703.4|2697.4|2699.4|2693.4|159
1589960400000|2020-05-20 07:40:00|2699.9|2693.9|2700.9|2694.9|2701.5|2695.5|2699.9|2693.9|35
1589960700000|2020-05-20 07:45:00|2700.4|2694.4|2700.9|2694.9|2703.4|2697.4|2700.4|2694.4|23
1589961000000|2020-05-20 07:50:00|2701.4|2695.4|2700.9|2694.9|2702.4|2696.4|2699.4|2693.4|47
1589961300000|2020-05-20 07:55:00|2700.4|2694.4|2701.4|2695.4|2702.4|2696.4|2700.4|2694.4|50
1589961600000|2020-05-20 08:00:00|2700.9|2694.9|2701.4|2695.4|2703.4|2697.4|2700.4|2694.4|50
1589961900000|2020-05-20 08:05:00|2701.9|2695.9|2703.4|2697.4|2703.4|2697.4|2700.4|2694.4|20
1589962200000|2020-05-20 08:10:00|2702.9|2696.9|2703.4|2697.4|2703.5|2697.5|2702.9|2696.9|33
1589962500000|2020-05-20 08:15:00|2703.5|2697.5|2709.9|2703.9|2710.4|2704.4|2703.5|2697.5|166
1589962800000|2020-05-20 08:20:00|2709.4|2703.4|2706.4|2700.4|2710.9|2704.9|2706.4|2700.4|95
1589963100000|2020-05-20 08:25:00|2706.9|2700.9|2706.4|2700.4|2707.3|2701.3|2704.9|2698.9|19
1589963400000|2020-05-20 08:30:00|2707.4|2701.4|2708.9|2702.9|2710.4|2704.4|2707.4|2701.4|47
1589963700000|2020-05-20 08:35:00|2708.4|2702.4|2709.9|2703.9|2710.4|2704.4|2708.4|2702.4|21
1589964000000|2020-05-20 08:40:00|2709.4|2703.4|2708.4|2702.4|2710.4|2704.4|2707.4|2701.4|15
1589964300000|2020-05-20 08:45:00|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2708.4|2702.4|8
1589964600000|2020-05-20 08:50:00|2708.4|2702.4|2709.9|2703.9|2709.9|2703.9|2708.4|2702.4|19
1589964900000|2020-05-20 08:55:00|2709.4|2703.4|2706.5|2700.5|2709.9|2703.9|2706.4|2700.4|11
1589965200000|2020-05-20 09:00:00|2706.9|2700.9|2707|2701|2707.4|2701.4|2705.9|2699.9|9
1589965500000|2020-05-20 09:05:00|2706.9|2700.9|2707.5|2701.5|2707.5|2701.5|2705.9|2699.9|5
1589965800000|2020-05-20 09:10:00|2706.9|2700.9|2705.9|2699.9|2707.5|2701.5|2705.9|2699.9|1
1589966100000|2020-05-20 09:15:00|2706.4|2700.4|2702.9|2696.9|2707|2701|2702.4|2696.4|37
1589966400000|2020-05-20 09:20:00|2703.3|2697.3|2698.4|2692.4|2703.4|2697.4|2697.9|2691.9|104
1589966700000|2020-05-20 09:25:00|2697.9|2691.9|2699.5|2693.5|2699.5|2693.5|2697.4|2691.4|35
1589967000000|2020-05-20 09:30:00|2698.9|2692.9|2698.9|2692.9|2701.4|2695.4|2698.5|2692.5|32
1589967300000|2020-05-20 09:35:00|2699.4|2693.4|2703.9|2697.9|2704.5|2698.5|2699.4|2693.4|36
1589967600000|2020-05-20 09:40:00|2704.4|2698.4|2705.9|2699.9|2705.9|2699.9|2702.9|2696.9|23
1589967900000|2020-05-20 09:45:00|2706.4|2700.4|2703.9|2697.9|2706.5|2700.5|2703.4|2697.4|16
1589968200000|2020-05-20 09:50:00|2703.5|2697.5|2700.5|2694.5|2703.9|2697.9|2700.5|2694.5|39
1589968500000|2020-05-20 09:55:00|2700.9|2694.9|2706.9|2700.9|2707.5|2701.5|2700.5|2694.5|75
1589968800000|2020-05-20 10:00:00|2706.5|2700.5|2707.4|2701.4|2708.5|2702.5|2705.4|2699.4|66
1589969100000|2020-05-20 10:05:00|2707.5|2701.5|2705.4|2699.4|2708.4|2702.4|2704.5|2698.5|17
1589969400000|2020-05-20 10:10:00|2704.9|2698.9|2707.4|2701.4|2707.5|2701.5|2703.9|2697.9|21
1589969700000|2020-05-20 10:15:00|2707.9|2701.9|2708.5|2702.5|2709.9|2703.9|2707.5|2701.5|49
1589970000000|2020-05-20 10:20:00|2709.4|2703.4|2708.5|2702.5|2709.5|2703.5|2708|2702|70
1589970300000|2020-05-20 10:25:00|2709|2703|2708|2702|2709.4|2703.4|2707.5|2701.5|12
1589970600000|2020-05-20 10:30:00|2708.4|2702.4|2708.5|2702.5|2709.5|2703.5|2708|2702|20
1589970900000|2020-05-20 10:35:00|2709.4|2703.4|2712|2706|2712|2706|2708.5|2702.5|59
1589971200000|2020-05-20 10:40:00|2711.5|2705.5|2711|2705|2711.5|2705.5|2710.5|2704.5|7
1589971500000|2020-05-20 10:45:00|2710.5|2704.5|2710|2704|2711|2705|2708.5|2702.5|25
1589971800000|2020-05-20 10:50:00|2709.5|2703.5|2713.5|2707.5|2713.5|2707.5|2709.5|2703.5|29
1589972100000|2020-05-20 10:55:00|2712.5|2706.5|2712.5|2706.5|2713|2707|2711.5|2705.5|37
1589972400000|2020-05-20 11:00:00|2712|2706|2713|2707|2713.5|2707.5|2711|2705|48
1589972700000|2020-05-20 11:05:00|2712.5|2706.5|2715.5|2709.5|2716.5|2710.5|2712.5|2706.5|50
1589973000000|2020-05-20 11:10:00|2715|2709|2713|2707|2717.6|2711.6|2712.5|2706.5|63
1589973300000|2020-05-20 11:15:00|2712.5|2706.5|2711.5|2705.5|2713|2707|2711.5|2705.5|38
1589973600000|2020-05-20 11:20:00|2712|2706|2713.5|2707.5|2714|2708|2711.5|2705.5|35
1589973900000|2020-05-20 11:25:00|2713|2707|2714|2708|2714.4|2708.4|2713|2707|21
1589974200000|2020-05-20 11:30:00|2714.4|2708.4|2717.5|2711.5|2717.5|2711.5|2714.4|2708.4|60
1589974500000|2020-05-20 11:35:00|2718|2712|2719|2713|2719.5|2713.5|2717.5|2711.5|83
1589974800000|2020-05-20 11:40:00|2718.5|2712.5|2718.5|2712.5|2720|2714|2718|2712|34
1589975100000|2020-05-20 11:45:00|2719.5|2713.5|2719.5|2713.5|2720.4|2714.4|2716.9|2710.9|184
1589975400000|2020-05-20 11:50:00|2719|2713|2716.4|2710.4|2719|2713|2714.9|2708.9|91
1589975700000|2020-05-20 11:55:00|2716.9|2710.9|2717.5|2711.5|2717.5|2711.5|2716.4|2710.4|17
1589976000000|2020-05-20 12:00:00|2718.4|2712.4|2719|2713|2719|2713|2717|2711|61
1589976300000|2020-05-20 12:05:00|2719.4|2713.4|2719.5|2713.5|2719.5|2713.5|2718.4|2712.4|21
1589976600000|2020-05-20 12:10:00|2720.5|2714.5|2721.4|2715.4|2721.5|2715.5|2718.4|2712.4|64
1589976900000|2020-05-20 12:15:00|2722|2716|2721.4|2715.4|2724.5|2718.5|2721.4|2715.4|93
1589977200000|2020-05-20 12:20:00|2720.9|2714.9|2720.4|2714.4|2721.4|2715.4|2718.9|2712.9|73
1589977500000|2020-05-20 12:25:00|2719.5|2713.5|2722.5|2716.5|2722.5|2716.5|2719.4|2713.4|92
1589977800000|2020-05-20 12:30:00|2722.4|2716.4|2720.4|2714.4|2725.4|2719.4|2719|2713|100
1589978100000|2020-05-20 12:35:00|2720|2714|2719.5|2713.5|2721.4|2715.4|2718.5|2712.5|86
1589978400000|2020-05-20 12:40:00|2720|2714|2717.4|2711.4|2721.4|2715.4|2717.4|2711.4|89
1589981400000|2020-05-20 13:30:00|2720.3|2714.3|2716.5|2710.5|2723.5|2717.5|2714.5|2708.5|1137
1589981700000|2020-05-20 13:35:00|2717|2711|2722.6|2716.6|2723.5|2717.5|2717|2711|528
1589982000000|2020-05-20 13:40:00|2722.5|2716.5|2727.5|2721.5|2729.5|2723.5|2722.5|2716.5|431
1589982300000|2020-05-20 13:45:00|2728.5|2722.5|2731.5|2725.5|2731.5|2725.5|2727.5|2721.5|321
1589982600000|2020-05-20 13:50:00|2731|2725|2721|2715|2731.5|2725.5|2721|2715|370
1589982900000|2020-05-20 13:55:00|2720.5|2714.5|2723.5|2717.5|2723.5|2717.5|2720.5|2714.5|238
1589983200000|2020-05-20 14:00:00|2724.5|2718.5|2729|2723|2730|2724|2724.5|2718.5|269
1589983500000|2020-05-20 14:05:00|2728.5|2722.5|2732.5|2726.5|2735.5|2729.5|2728.5|2722.5|267
1589983800000|2020-05-20 14:10:00|2733.5|2727.5|2738.4|2732.4|2738.4|2732.4|2732.5|2726.5|1188
1589984100000|2020-05-20 14:15:00|2739.4|2733.4|2737.4|2731.4|2739.4|2733.4|2736.4|2730.4|486
1589984400000|2020-05-20 14:20:00|2738.4|2732.4|2738.4|2732.4|2739.4|2733.4|2736.4|2730.4|364
1589984700000|2020-05-20 14:25:00|2737.9|2731.9|2737.5|2731.5|2739.4|2733.4|2736.5|2730.5|267
1589985000000|2020-05-20 14:30:00|2738|2732|2729.5|2723.5|2740.4|2734.4|2729.5|2723.5|677
1589985300000|2020-05-20 14:35:00|2729.4|2723.4|2727.4|2721.4|2730.4|2724.4|2723.5|2717.5|576
1589985600000|2020-05-20 14:40:00|2727.5|2721.5|2729|2723|2729.5|2723.5|2727.5|2721.5|180
1589985900000|2020-05-20 14:45:00|2729.4|2723.4|2727.5|2721.5|2729.4|2723.4|2727.5|2721.5|123
1589986200000|2020-05-20 14:50:00|2726.5|2720.5|2728.5|2722.5|2729.4|2723.4|2726.5|2720.5|238
1589986500000|2020-05-20 14:55:00|2729|2723|2727.5|2721.5|2729.4|2723.4|2726.5|2720.5|162
1589986800000|2020-05-20 15:00:00|2728|2722|2726.5|2720.5|2729.5|2723.5|2726.5|2720.5|496
1589987100000|2020-05-20 15:05:00|2727|2721|2727.5|2721.5|2728.5|2722.5|2726.5|2720.5|112
1589987400000|2020-05-20 15:10:00|2726.5|2720.5|2728.5|2722.5|2729.6|2723.6|2726.5|2720.5|256
1589987700000|2020-05-20 15:15:00|2729|2723|2729.5|2723.5|2729.5|2723.5|2727.5|2721.5|120
1589988000000|2020-05-20 15:20:00|2730.4|2724.4|2736.5|2730.5|2737.5|2731.5|2730.4|2724.4|179
1589988300000|2020-05-20 15:25:00|2737.4|2731.4|2740.5|2734.5|2741.5|2735.5|2736.5|2730.5|505
1589988600000|2020-05-20 15:30:00|2739.5|2733.5|2741.5|2735.5|2741.5|2735.5|2736.5|2730.5|683
1589988900000|2020-05-20 15:35:00|2741.4|2735.4|2739|2733|2742.5|2736.5|2737|2731|310
1589989200000|2020-05-20 15:40:00|2738.6|2732.6|2739.5|2733.5|2740|2734|2737.5|2731.5|247
1589989500000|2020-05-20 15:45:00|2740|2734|2743.5|2737.5|2743.5|2737.5|2739.5|2733.5|144
1589989800000|2020-05-20 15:50:00|2744.5|2738.5|2741.5|2735.5|2744.5|2738.5|2740.5|2734.5|283
1589990100000|2020-05-20 15:55:00|2742.5|2736.5|2740.5|2734.5|2742.5|2736.5|2737.5|2731.5|236
1589990400000|2020-05-20 16:00:00|2740|2734|2740.5|2734.5|2741.5|2735.5|2738.5|2732.5|80
1589990700000|2020-05-20 16:05:00|2739.6|2733.6|2732.4|2726.4|2740.5|2734.5|2732.4|2726.4|251
1589991000000|2020-05-20 16:10:00|2732.9|2726.9|2735.4|2729.4|2736.4|2730.4|2732.4|2726.4|1394
1589991300000|2020-05-20 16:15:00|2735.5|2729.5|2734.4|2728.4|2736.4|2730.4|2733.9|2727.9|330
1589991600000|2020-05-20 16:20:00|2733.4|2727.4|2733.5|2727.5|2735.9|2729.9|2732.4|2726.4|289
1589991900000|2020-05-20 16:25:00|2733.9|2727.9|2739.4|2733.4|2740.4|2734.4|2733.9|2727.9|1446
1589992200000|2020-05-20 16:30:00|2738.5|2732.5|2739.4|2733.4|2741.4|2735.4|2738.4|2732.4|639
1589992500000|2020-05-20 16:35:00|2739.5|2733.5|2739.9|2733.9|2740.4|2734.4|2737.4|2731.4|375
1589992800000|2020-05-20 16:40:00|2739.5|2733.5|2737.4|2731.4|2740.9|2734.9|2736.4|2730.4|277
1589993100000|2020-05-20 16:45:00|2737.5|2731.5|2742.5|2736.5|2742.5|2736.5|2737.4|2731.4|264
1589993400000|2020-05-20 16:50:00|2742.4|2736.4|2739.4|2733.4|2742.4|2736.4|2739.4|2733.4|169
1589993700000|2020-05-20 16:55:00|2739.5|2733.5|2738.4|2732.4|2742.4|2736.4|2738.4|2732.4|105
1589994000000|2020-05-20 17:00:00|2737.9|2731.9|2737.4|2731.4|2739.5|2733.5|2735.5|2729.5|313
1589994300000|2020-05-20 17:05:00|2737.5|2731.5|2736.4|2730.4|2738.4|2732.4|2735.4|2729.4|259
1589994600000|2020-05-20 17:10:00|2735.9|2729.9|2735.5|2729.5|2737.4|2731.4|2733.5|2727.5|355
1589994900000|2020-05-20 17:15:00|2736.4|2730.4|2733.9|2727.9|2736.4|2730.4|2733.4|2727.4|361
1589995200000|2020-05-20 17:20:00|2733.5|2727.5|2736.4|2730.4|2737.5|2731.5|2733.5|2727.5|256
1589995500000|2020-05-20 17:25:00|2736.5|2730.5|2737.4|2731.4|2738.4|2732.4|2735.5|2729.5|175
1589995800000|2020-05-20 17:30:00|2738.4|2732.4|2737.4|2731.4|2739.4|2733.4|2737.4|2731.4|344
1589996100000|2020-05-20 17:35:00|2737.9|2731.9|2737.4|2731.4|2739.3|2733.3|2735.4|2729.4|374
1589996400000|2020-05-20 17:40:00|2737.9|2731.9|2735.5|2729.5|2738.4|2732.4|2735.4|2729.4|86
1589996700000|2020-05-20 17:45:00|2736|2730|2736.4|2730.4|2737.5|2731.5|2733.5|2727.5|409
1589997000000|2020-05-20 17:50:00|2736.5|2730.5|2735.5|2729.5|2736.5|2730.5|2733.5|2727.5|200
1589997300000|2020-05-20 17:55:00|2734.5|2728.5|2733.5|2727.5|2735.5|2729.5|2732.4|2726.4|375
1589997600000|2020-05-20 18:00:00|2734.3|2728.3|2733.5|2727.5|2735.5|2729.5|2733.4|2727.4|267
1589997900000|2020-05-20 18:05:00|2734.4|2728.4|2737.5|2731.5|2739|2733|2734|2728|431
1589998200000|2020-05-20 18:10:00|2738.4|2732.4|2741.5|2735.5|2742.5|2736.5|2734.5|2728.5|1159
1589998500000|2020-05-20 18:15:00|2740.5|2734.5|2739.5|2733.5|2740.5|2734.5|2737.5|2731.5|1050
1590019200000|2020-05-21 00:00:00|2733|2727|2735.5|2729.5|2736.5|2730.5|2731.5|2725.5|83
1590019500000|2020-05-21 00:05:00|2735|2729|2733.5|2727.5|2736.5|2730.5|2733|2727|108
1590019800000|2020-05-21 00:10:00|2733|2727|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|54
1590020100000|2020-05-21 00:15:00|2733.1|2727.1|2733.1|2727.1|2733.6|2727.6|2732.5|2726.5|39
1590020400000|2020-05-21 00:20:00|2733.5|2727.5|2733.5|2727.5|2734.5|2728.5|2733.5|2727.5|6
1590020700000|2020-05-21 00:25:00|2732.5|2726.5|2732.6|2726.6|2733.5|2727.5|2732.5|2726.5|31
1590021000000|2020-05-21 00:30:00|2732.5|2726.5|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|9
1590021300000|2020-05-21 00:35:00|2733|2727|2734.5|2728.5|2734.6|2728.6|2732.5|2726.5|34
1590021600000|2020-05-21 00:40:00|2734.6|2728.6|2734|2728|2734.6|2728.6|2734|2728|3
1590021900000|2020-05-21 00:45:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2
1590022200000|2020-05-21 00:50:00|2734.5|2728.5|2734.1|2728.1|2734.6|2728.6|2734.1|2728.1|12
1590022500000|2020-05-21 00:55:00|2734.5|2728.5|2734.1|2728.1|2734.5|2728.5|2734.1|2728.1|0
1590022800000|2020-05-21 01:00:00|2734.5|2728.5|2737.5|2731.5|2737.5|2731.5|2734.1|2728.1|71
1590023100000|2020-05-21 01:05:00|2737.1|2731.1|2741.5|2735.5|2742.5|2736.5|2737.1|2731.1|169
1590023400000|2020-05-21 01:10:00|2741.1|2735.1|2740.5|2734.5|2741.5|2735.5|2740.5|2734.5|34
1590023700000|2020-05-21 01:15:00|2739.5|2733.5|2740.5|2734.5|2740.5|2734.5|2739|2733|57
1590024000000|2020-05-21 01:20:00|2740.1|2734.1|2741.5|2735.5|2741.5|2735.5|2739.5|2733.5|20
1590024300000|2020-05-21 01:25:00|2742.5|2736.5|2745.5|2739.5|2747.3|2741.3|2742.1|2736.1|139
1590024600000|2020-05-21 01:30:00|2746|2740|2743.5|2737.5|2746|2740|2742.5|2736.5|147
1590024900000|2020-05-21 01:35:00|2743.1|2737.1|2742.5|2736.5|2744.5|2738.5|2742.5|2736.5|42
1590025200000|2020-05-21 01:40:00|2742|2736|2740.5|2734.5|2742|2736|2740.5|2734.5|41
1590025500000|2020-05-21 01:45:00|2739.6|2733.6|2741.5|2735.5|2742.5|2736.5|2739.5|2733.5|27
1590025800000|2020-05-21 01:50:00|2741.1|2735.1|2741.5|2735.5|2741.5|2735.5|2740.5|2734.5|23
1590026100000|2020-05-21 01:55:00|2741|2735|2738.5|2732.5|2741.5|2735.5|2738.5|2732.5|68
1590026400000|2020-05-21 02:00:00|2739.1|2733.1|2737.6|2731.6|2739.6|2733.6|2737.6|2731.6|63
1590026700000|2020-05-21 02:05:00|2737.5|2731.5|2734.6|2728.6|2737.5|2731.5|2734.5|2728.5|76
1590027000000|2020-05-21 02:10:00|2734.1|2728.1|2735.1|2729.1|2735.1|2729.1|2733.6|2727.6|21
1590027300000|2020-05-21 02:15:00|2735.6|2729.6|2731.6|2725.6|2735.6|2729.6|2730.6|2724.6|130
1590027600000|2020-05-21 02:20:00|2731.1|2725.1|2733.6|2727.6|2733.6|2727.6|2731.1|2725.1|8
1590027900000|2020-05-21 02:25:00|2734.6|2728.6|2734.1|2728.1|2734.6|2728.6|2734.1|2728.1|10
1590028200000|2020-05-21 02:30:00|2734.6|2728.6|2735.6|2729.6|2735.6|2729.6|2732.6|2726.6|53
1590028500000|2020-05-21 02:35:00|2736.1|2730.1|2735.6|2729.6|2736.6|2730.6|2735.6|2729.6|20
1590028800000|2020-05-21 02:40:00|2736.6|2730.6|2735.6|2729.6|2736.6|2730.6|2734.6|2728.6|37
1590029100000|2020-05-21 02:45:00|2735.1|2729.1|2733.6|2727.6|2736.6|2730.6|2733.6|2727.6|41
1590029400000|2020-05-21 02:50:00|2734.1|2728.1|2738.6|2732.6|2738.6|2732.6|2734.1|2728.1|63
1590029700000|2020-05-21 02:55:00|2737.6|2731.6|2737.6|2731.6|2738.6|2732.6|2737|2731|36
1590030000000|2020-05-21 03:00:00|2738|2732|2738.6|2732.6|2738.6|2732.6|2737.6|2731.6|8
1590030300000|2020-05-21 03:05:00|2737.6|2731.6|2737.6|2731.6|2738.6|2732.6|2737.6|2731.6|16
1590030600000|2020-05-21 03:10:00|2736.6|2730.6|2738.6|2732.6|2738.6|2732.6|2736.6|2730.6|5
1590030900000|2020-05-21 03:15:00|2739.6|2733.6|2739.1|2733.1|2740.1|2734.1|2739.1|2733.1|19
1590031200000|2020-05-21 03:20:00|2738.7|2732.7|2738.6|2732.6|2739.1|2733.1|2737.6|2731.6|7
1590031500000|2020-05-21 03:25:00|2738.1|2732.1|2738.1|2732.1|2738.6|2732.6|2737.6|2731.6|15
1590031800000|2020-05-21 03:30:00|2738.5|2732.5|2734.6|2728.6|2738.6|2732.6|2734.6|2728.6|34
1590032100000|2020-05-21 03:35:00|2734.1|2728.1|2735.6|2729.6|2735.6|2729.6|2733.6|2727.6|29
1590032400000|2020-05-21 03:40:00|2736|2730|2735.6|2729.6|2736.1|2730.1|2735.6|2729.6|47
1590032700000|2020-05-21 03:45:00|2736|2730|2735.6|2729.6|2736|2730|2735.6|2729.6|3
1590033000000|2020-05-21 03:50:00|2736.1|2730.1|2735.6|2729.6|2736.5|2730.5|2735.6|2729.6|7
1590033300000|2020-05-21 03:55:00|2734.6|2728.6|2733.1|2727.1|2734.6|2728.6|2732.6|2726.6|63
1590033600000|2020-05-21 04:00:00|2732.6|2726.6|2729.1|2723.1|2732.6|2726.6|2728.6|2722.6|107
1590033900000|2020-05-21 04:05:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2728.6|2722.6|8
1590034200000|2020-05-21 04:10:00|2730.6|2724.6|2731.1|2725.1|2732.6|2726.6|2730.1|2724.1|21
1590034500000|2020-05-21 04:15:00|2730.6|2724.6|2732.1|2726.1|2733.1|2727.1|2730.6|2724.6|18
1590034800000|2020-05-21 04:20:00|2732.5|2726.5|2733.1|2727.1|2733.1|2727.1|2732.5|2726.5|4
1590035100000|2020-05-21 04:25:00|2733.6|2727.6|2730.6|2724.6|2733.6|2727.6|2730.6|2724.6|4
1590035400000|2020-05-21 04:30:00|2731.1|2725.1|2731.1|2725.1|2731.6|2725.6|2729.6|2723.6|13
1590035700000|2020-05-21 04:35:00|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2731.1|2725.1|0
1590036000000|2020-05-21 04:40:00|2730.7|2724.7|2730.6|2724.6|2730.7|2724.7|2730.6|2724.6|0
1590036300000|2020-05-21 04:45:00|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2731.1|2725.1|6
1590036600000|2020-05-21 04:50:00|2731.6|2725.6|2733.1|2727.1|2733.6|2727.6|2731.6|2725.6|7
1590036900000|2020-05-21 04:55:00|2732.7|2726.7|2734.1|2728.1|2734.1|2728.1|2732.6|2726.6|13
1590037200000|2020-05-21 05:00:00|2734.6|2728.6|2735.1|2729.1|2735.1|2729.1|2733.7|2727.7|6
1590037500000|2020-05-21 05:05:00|2734.6|2728.6|2732.1|2726.1|2734.6|2728.6|2731.1|2725.1|43
1590037800000|2020-05-21 05:10:00|2732|2726|2731.1|2725.1|2732|2726|2730.6|2724.6|8
1590038100000|2020-05-21 05:15:00|2731.6|2725.6|2732.6|2726.6|2732.6|2726.6|2731.6|2725.6|1
1590038400000|2020-05-21 05:20:00|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2732.5|2726.5|3
1590038700000|2020-05-21 05:25:00|2732.6|2726.6|2731.2|2725.2|2733.6|2727.6|2731.2|2725.2|14
1590039000000|2020-05-21 05:30:00|2729.7|2723.7|2729.2|2723.2|2731.1|2725.1|2727.7|2721.7|64
1590039300000|2020-05-21 05:35:00|2729.6|2723.6|2729.7|2723.7|2729.7|2723.7|2728.6|2722.6|8
1590039600000|2020-05-21 05:40:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2727.6|2721.6|24
1590039900000|2020-05-21 05:45:00|2729.2|2723.2|2728.6|2722.6|2729.7|2723.7|2728.6|2722.6|24
1590040200000|2020-05-21 05:50:00|2729.2|2723.2|2729.6|2723.6|2730.7|2724.7|2728.6|2722.6|12
1590040500000|2020-05-21 05:55:00|2728.7|2722.7|2729.6|2723.6|2730.7|2724.7|2728.7|2722.7|21
1590040800000|2020-05-21 06:00:00|2729.7|2723.7|2731.7|2725.7|2731.7|2725.7|2728.2|2722.2|69
1590041100000|2020-05-21 06:05:00|2732.1|2726.1|2733.1|2727.1|2734.1|2728.1|2731.6|2725.6|23
1590041400000|2020-05-21 06:10:00|2733.6|2727.6|2732.2|2726.2|2733.6|2727.6|2731.6|2725.6|41
1590041700000|2020-05-21 06:15:00|2732.1|2726.1|2730.2|2724.2|2732.1|2726.1|2728.6|2722.6|42
1590042000000|2020-05-21 06:20:00|2730.1|2724.1|2728.6|2722.6|2730.1|2724.1|2727.6|2721.6|30
1590042300000|2020-05-21 06:25:00|2727.7|2721.7|2727.1|2721.1|2729.6|2723.6|2726.6|2720.6|69
1590042600000|2020-05-21 06:30:00|2726.7|2720.7|2728|2722|2728.6|2722.6|2725.6|2719.6|86
1590042900000|2020-05-21 06:35:00|2727.6|2721.6|2728.7|2722.7|2729.7|2723.7|2726.2|2720.2|31
1590043200000|2020-05-21 06:40:00|2728.6|2722.6|2730.6|2724.6|2730.6|2724.6|2727.7|2721.7|19
1590043500000|2020-05-21 06:45:00|2730.2|2724.2|2728.6|2722.6|2731.6|2725.6|2728.6|2722.6|100
1590043800000|2020-05-21 06:50:00|2729|2723|2730.1|2724.1|2730.6|2724.6|2728.6|2722.6|16
1590044100000|2020-05-21 06:55:00|2730.5|2724.5|2729.6|2723.6|2730.6|2724.6|2728.6|2722.6|13
1590044400000|2020-05-21 07:00:00|2729.2|2723.2|2724.6|2718.6|2729.2|2723.2|2723.8|2717.8|162
1590044700000|2020-05-21 07:05:00|2724.1|2718.1|2722.7|2716.7|2724.6|2718.6|2721.6|2715.6|42
1590045000000|2020-05-21 07:10:00|2723.6|2717.6|2723.2|2717.2|2723.6|2717.6|2721.7|2715.7|36
1590045300000|2020-05-21 07:15:00|2722.7|2716.7|2723.2|2717.2|2723.6|2717.6|2721.6|2715.6|37
1590045600000|2020-05-21 07:20:00|2723.6|2717.6|2721.6|2715.6|2723.6|2717.6|2721.6|2715.6|36
1590045900000|2020-05-21 07:25:00|2721.7|2715.7|2724.6|2718.6|2724.7|2718.7|2721.7|2715.7|40
1590046200000|2020-05-21 07:30:00|2725.1|2719.1|2728.6|2722.6|2728.6|2722.6|2723.6|2717.6|47
1590046500000|2020-05-21 07:35:00|2728.1|2722.1|2727.6|2721.6|2728.6|2722.6|2725.6|2719.6|23
1590046800000|2020-05-21 07:40:00|2728.1|2722.1|2730.7|2724.7|2731.7|2725.7|2728.1|2722.1|180
1590047100000|2020-05-21 07:45:00|2730.6|2724.6|2731.6|2725.6|2731.7|2725.7|2729.6|2723.6|15
1590047400000|2020-05-21 07:50:00|2731.7|2725.7|2732.6|2726.6|2732.6|2726.6|2730.1|2724.1|25
1590047700000|2020-05-21 07:55:00|2732.1|2726.1|2731.6|2725.6|2732.1|2726.1|2730.6|2724.6|18
1590048000000|2020-05-21 08:00:00|2732.1|2726.1|2726.6|2720.6|2732.1|2726.1|2726.6|2720.6|45
1590048300000|2020-05-21 08:05:00|2727.1|2721.1|2725.6|2719.6|2728.1|2722.1|2725.6|2719.6|56
1590048600000|2020-05-21 08:10:00|2724.7|2718.7|2725.7|2719.7|2725.7|2719.7|2723.6|2717.6|43
1590048900000|2020-05-21 08:15:00|2725.6|2719.6|2726.6|2720.6|2727.6|2721.6|2725.6|2719.6|21
1590049200000|2020-05-21 08:20:00|2727.6|2721.6|2727.6|2721.6|2730.1|2724.1|2727.6|2721.6|22
1590049500000|2020-05-21 08:25:00|2728.6|2722.6|2726.6|2720.6|2729.6|2723.6|2724.6|2718.6|63
1590049800000|2020-05-21 08:30:00|2726.1|2720.1|2723.6|2717.6|2726.1|2720.1|2723.6|2717.6|24
1590050100000|2020-05-21 08:35:00|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2723.6|2717.6|10
1590050400000|2020-05-21 08:40:00|2725.6|2719.6|2726.6|2720.6|2726.6|2720.6|2725.2|2719.2|18
1590050700000|2020-05-21 08:45:00|2726.2|2720.2|2729.1|2723.1|2729.6|2723.6|2724.7|2718.7|38
1590051000000|2020-05-21 08:50:00|2729.6|2723.6|2733.6|2727.6|2733.6|2727.6|2728.6|2722.6|80
1590051300000|2020-05-21 08:55:00|2733.7|2727.7|2732.6|2726.6|2734.1|2728.1|2731.7|2725.7|41
1590051600000|2020-05-21 09:00:00|2733.1|2727.1|2732.1|2726.1|2733.1|2727.1|2731.6|2725.6|35
1590051900000|2020-05-21 09:05:00|2731.6|2725.6|2733.1|2727.1|2733.6|2727.6|2731.6|2725.6|22
1590052200000|2020-05-21 09:10:00|2732.6|2726.6|2731.6|2725.6|2732.6|2726.6|2731.6|2725.6|5
1590052500000|2020-05-21 09:15:00|2732.1|2726.1|2731.6|2725.6|2732.6|2726.6|2730.6|2724.6|6
1590052800000|2020-05-21 09:20:00|2732.1|2726.1|2731.6|2725.6|2732.6|2726.6|2730.6|2724.6|9
1590053100000|2020-05-21 09:25:00|2730.6|2724.6|2729.6|2723.6|2731.6|2725.6|2729.6|2723.6|57
1590053400000|2020-05-21 09:30:00|2730.6|2724.6|2728.1|2722.1|2730.6|2724.6|2727.6|2721.6|26
1590053700000|2020-05-21 09:35:00|2727.6|2721.6|2727.6|2721.6|2729.6|2723.6|2727.6|2721.6|8
1590054000000|2020-05-21 09:40:00|2728.1|2722.1|2728.2|2722.2|2728.6|2722.6|2726.6|2720.6|9
1590054300000|2020-05-21 09:45:00|2728.6|2722.6|2730.6|2724.6|2731.1|2725.1|2728.1|2722.1|65
1590054600000|2020-05-21 09:50:00|2730.7|2724.7|2731.6|2725.6|2731.6|2725.6|2729.6|2723.6|87
1590054900000|2020-05-21 09:55:00|2732.1|2726.1|2734.6|2728.6|2734.6|2728.6|2731.7|2725.7|130
1590055200000|2020-05-21 10:00:00|2732.6|2726.6|2735.6|2729.6|2736.1|2730.1|2731.6|2725.6|123
1590055500000|2020-05-21 10:05:00|2735.1|2729.1|2738.7|2732.7|2739.6|2733.6|2734.7|2728.7|93
1590055800000|2020-05-21 10:10:00|2739.1|2733.1|2737.6|2731.6|2739.8|2733.8|2737.6|2731.6|130
1590056100000|2020-05-21 10:15:00|2738.6|2732.6|2736.6|2730.6|2738.6|2732.6|2736.6|2730.6|55
1590056400000|2020-05-21 10:20:00|2735.7|2729.7|2737.6|2731.6|2737.7|2731.7|2735.7|2729.7|29
1590056700000|2020-05-21 10:25:00|2737.7|2731.7|2738.7|2732.7|2738.7|2732.7|2737.7|2731.7|16
1590057000000|2020-05-21 10:30:00|2738.1|2732.1|2738.7|2732.7|2739.7|2733.7|2738.1|2732.1|25
1590057300000|2020-05-21 10:35:00|2738.6|2732.6|2738.7|2732.7|2739.7|2733.7|2737.7|2731.7|19
1590057600000|2020-05-21 10:40:00|2738.2|2732.2|2737.7|2731.7|2739.2|2733.2|2737.7|2731.7|32
1590057900000|2020-05-21 10:45:00|2737.2|2731.2|2739.6|2733.6|2739.7|2733.7|2736.7|2730.7|11
1590058200000|2020-05-21 10:50:00|2738.7|2732.7|2738.7|2732.7|2739.7|2733.7|2737.2|2731.2|27
1590058500000|2020-05-21 10:55:00|2737.7|2731.7|2738.7|2732.7|2738.7|2732.7|2736.7|2730.7|8
1590058800000|2020-05-21 11:00:00|2738.2|2732.2|2738.7|2732.7|2738.7|2732.7|2737.7|2731.7|5
1590059100000|2020-05-21 11:05:00|2739.7|2733.7|2740.7|2734.7|2741.7|2735.7|2739.7|2733.7|25
1590059400000|2020-05-21 11:10:00|2740.6|2734.6|2740.7|2734.7|2740.7|2734.7|2739.7|2733.7|32
1590059700000|2020-05-21 11:15:00|2740.2|2734.2|2736.7|2730.7|2740.2|2734.2|2736.7|2730.7|16
1590060000000|2020-05-21 11:20:00|2737.2|2731.2|2737.7|2731.7|2737.7|2731.7|2735.7|2729.7|49
1590060300000|2020-05-21 11:25:00|2737.2|2731.2|2736.7|2730.7|2737.6|2731.6|2734.7|2728.7|362
1590060600000|2020-05-21 11:30:00|2735.8|2729.8|2733.7|2727.7|2736.7|2730.7|2732.2|2726.2|186
1590060900000|2020-05-21 11:35:00|2733.2|2727.2|2733.7|2727.7|2735.7|2729.7|2731.7|2725.7|380
1590061200000|2020-05-21 11:40:00|2734.7|2728.7|2735.2|2729.2|2735.7|2729.7|2733.7|2727.7|99
1590061500000|2020-05-21 11:45:00|2734.7|2728.7|2732.7|2726.7|2735.7|2729.7|2732.7|2726.7|109
1590061800000|2020-05-21 11:50:00|2731.7|2725.7|2731.7|2725.7|2732.2|2726.2|2730.7|2724.7|134
1590062100000|2020-05-21 11:55:00|2731.2|2725.2|2730.2|2724.2|2731.7|2725.7|2729.7|2723.7|129
1590062400000|2020-05-21 12:00:00|2730.7|2724.7|2728.2|2722.2|2730.7|2724.7|2727.7|2721.7|139
1590062700000|2020-05-21 12:05:00|2728.7|2722.7|2728.2|2722.2|2729.2|2723.2|2725.7|2719.7|189
1590063000000|2020-05-21 12:10:00|2729.7|2723.7|2730.7|2724.7|2730.7|2724.7|2728.7|2722.7|67
1590063300000|2020-05-21 12:15:00|2731.2|2725.2|2732.7|2726.7|2732.7|2726.7|2731.2|2725.2|19
1590063600000|2020-05-21 12:20:00|2733.2|2727.2|2734.7|2728.7|2734.7|2728.7|2732.2|2726.2|17
1590063900000|2020-05-21 12:25:00|2734.2|2728.2|2733.1|2727.1|2734.7|2728.7|2732.6|2726.6|57
1590064200000|2020-05-21 12:30:00|2732.7|2726.7|2738.2|2732.2|2739.1|2733.1|2731.7|2725.7|193
1590064500000|2020-05-21 12:35:00|2737.7|2731.7|2737.7|2731.7|2739.7|2733.7|2737.7|2731.7|93
1590064800000|2020-05-21 12:40:00|2738.7|2732.7|2737.7|2731.7|2738.7|2732.7|2737.6|2731.6|61
1590067800000|2020-05-21 13:30:00|2741.6|2735.6|2753.7|2747.7|2755.7|2749.7|2740.7|2734.7|1522
1590068100000|2020-05-21 13:35:00|2754.7|2748.7|2755.7|2749.7|2755.8|2749.8|2750.7|2744.7|569
1590068400000|2020-05-21 13:40:00|2754.8|2748.8|2754.7|2748.7|2755.7|2749.7|2750.7|2744.7|365
1590068700000|2020-05-21 13:45:00|2754.8|2748.8|2750.8|2744.8|2755.7|2749.7|2750.7|2744.7|270
1590069000000|2020-05-21 13:50:00|2751.8|2745.8|2756.8|2750.8|2759.7|2753.7|2749.8|2743.8|766
1590069300000|2020-05-21 13:55:00|2756.7|2750.7|2758.7|2752.7|2759.7|2753.7|2756.6|2750.6|452
1590069600000|2020-05-21 14:00:00|2758.6|2752.6|2750.8|2744.8|2759.2|2753.2|2750.7|2744.7|437
1590069900000|2020-05-21 14:05:00|2751.2|2745.2|2749.7|2743.7|2751.2|2745.2|2749.6|2743.6|337
1590070200000|2020-05-21 14:10:00|2750.2|2744.2|2744.7|2738.7|2750.7|2744.7|2744.7|2738.7|201
1590070500000|2020-05-21 14:15:00|2743.8|2737.8|2745.7|2739.7|2746.6|2740.6|2737.8|2731.8|615
1590070800000|2020-05-21 14:20:00|2746.1|2740.1|2749.6|2743.6|2749.7|2743.7|2745.7|2739.7|314
1590071100000|2020-05-21 14:25:00|2749.1|2743.1|2742.7|2736.7|2749.6|2743.6|2741.6|2735.6|422
1590071400000|2020-05-21 14:30:00|2742.6|2736.6|2731.7|2725.7|2742.8|2736.8|2730.8|2724.8|887
1590071700000|2020-05-21 14:35:00|2729.8|2723.8|2722.7|2716.7|2731.8|2725.8|2722.7|2716.7|532
1590072000000|2020-05-21 14:40:00|2721.7|2715.7|2719.8|2713.8|2723.7|2717.7|2717.8|2711.8|1083
1590072300000|2020-05-21 14:45:00|2719.7|2713.7|2719.3|2713.3|2719.8|2713.8|2718.6|2712.6|352
1590072600000|2020-05-21 14:50:00|2718.8|2712.8|2715.7|2709.7|2718.8|2712.8|2715.7|2709.7|803
1590072900000|2020-05-21 14:55:00|2714.8|2708.8|2715.7|2709.7|2717.8|2711.8|2712.8|2706.8|285
1590073200000|2020-05-21 15:00:00|2714.8|2708.8|2712.8|2706.8|2716.7|2710.7|2712.8|2706.8|319
1590073500000|2020-05-21 15:05:00|2711.9|2705.9|2716.7|2710.7|2716.7|2710.7|2710.8|2704.8|265
1590073800000|2020-05-21 15:10:00|2716.2|2710.2|2713.7|2707.7|2717.7|2711.7|2713.7|2707.7|233
1590074100000|2020-05-21 15:15:00|2712.8|2706.8|2718.7|2712.7|2719.7|2713.7|2710.7|2704.7|362
1590074400000|2020-05-21 15:20:00|2719.6|2713.6|2719.3|2713.3|2719.7|2713.7|2713.8|2707.8|253
1590074700000|2020-05-21 15:25:00|2719.7|2713.7|2719.8|2713.8|2721.8|2715.8|2717.7|2711.7|571
1590075000000|2020-05-21 15:30:00|2720.6|2714.6|2721.7|2715.7|2722.7|2716.7|2718.6|2712.6|413
1590075300000|2020-05-21 15:35:00|2721.2|2715.2|2722.7|2716.7|2723.7|2717.7|2720.3|2714.3|193
1590075600000|2020-05-21 15:40:00|2721.8|2715.8|2720.7|2714.7|2722.8|2716.8|2720.7|2714.7|98
1590075900000|2020-05-21 15:45:00|2721.7|2715.7|2718.7|2712.7|2722.7|2716.7|2717.7|2711.7|241
1590076200000|2020-05-21 15:50:00|2719.2|2713.2|2715.7|2709.7|2719.2|2713.2|2714.3|2708.3|437
1590076500000|2020-05-21 15:55:00|2716.2|2710.2|2716.7|2710.7|2717.7|2711.7|2713.7|2707.7|380
1590076800000|2020-05-21 16:00:00|2716.3|2710.3|2717.7|2711.7|2717.7|2711.7|2714.7|2708.7|263
1590077100000|2020-05-21 16:05:00|2717.8|2711.8|2717.7|2711.7|2719.7|2713.7|2715.7|2709.7|252
1590077400000|2020-05-21 16:10:00|2717.3|2711.3|2716.3|2710.3|2717.3|2711.3|2715.8|2709.8|114
1590077700000|2020-05-21 16:15:00|2716.7|2710.7|2715.8|2709.8|2716.8|2710.8|2715.8|2709.8|144
1590078000000|2020-05-21 16:20:00|2716.3|2710.3|2717.7|2711.7|2718.8|2712.8|2715.8|2709.8|123
1590078300000|2020-05-21 16:25:00|2718.7|2712.7|2722.2|2716.2|2722.7|2716.7|2718.7|2712.7|454
1590078600000|2020-05-21 16:30:00|2721.7|2715.7|2724.3|2718.3|2724.8|2718.8|2721.3|2715.3|411
1590078900000|2020-05-21 16:35:00|2723.9|2717.9|2722.8|2716.8|2724.8|2718.8|2722.8|2716.8|218
1590079200000|2020-05-21 16:40:00|2723.2|2717.2|2722.8|2716.8|2723.8|2717.8|2722.8|2716.8|135
1590079500000|2020-05-21 16:45:00|2723.2|2717.2|2721.8|2715.8|2723.7|2717.7|2721.8|2715.8|929
1590079800000|2020-05-21 16:50:00|2721.9|2715.9|2719.9|2713.9|2722.9|2716.9|2717.4|2711.4|641
1590080100000|2020-05-21 16:55:00|2720.9|2714.9|2715.9|2709.9|2720.9|2714.9|2715.8|2709.8|378
1590080400000|2020-05-21 17:00:00|2715.8|2709.8|2716.3|2710.3|2718.9|2712.9|2713.9|2707.9|231
1590080700000|2020-05-21 17:05:00|2716.7|2710.7|2717.3|2711.3|2718.7|2712.7|2714.8|2708.8|138
1590081000000|2020-05-21 17:10:00|2717.7|2711.7|2716.7|2710.7|2717.7|2711.7|2715.7|2709.7|86
1590081300000|2020-05-21 17:15:00|2716.8|2710.8|2715.7|2709.7|2718.8|2712.8|2715.2|2709.2|201
1590081600000|2020-05-21 17:20:00|2715.8|2709.8|2716.9|2710.9|2717.8|2711.8|2715.8|2709.8|143
1590081900000|2020-05-21 17:25:00|2716.8|2710.8|2716.8|2710.8|2717.8|2711.8|2715.8|2709.8|129
1590082200000|2020-05-21 17:30:00|2716.9|2710.9|2720.8|2714.8|2721.8|2715.8|2716.9|2710.9|499
1590082500000|2020-05-21 17:35:00|2720.7|2714.7|2720.7|2714.7|2721.8|2715.8|2719.7|2713.7|177
1590082800000|2020-05-21 17:40:00|2719.8|2713.8|2719.8|2713.8|2720.8|2714.8|2717.7|2711.7|170
1590083100000|2020-05-21 17:45:00|2719.7|2713.7|2719.7|2713.7|2720.7|2714.7|2717.8|2711.8|178
1590083400000|2020-05-21 17:50:00|2719.8|2713.8|2717.8|2711.8|2719.8|2713.8|2716.7|2710.7|177
1590083700000|2020-05-21 17:55:00|2716.8|2710.8|2717.9|2711.9|2719.8|2713.8|2716.8|2710.8|211
1590084000000|2020-05-21 18:00:00|2718.7|2712.7|2717.7|2711.7|2720.9|2714.9|2717.7|2711.7|236
1590084300000|2020-05-21 18:05:00|2717.8|2711.8|2716.8|2710.8|2721.7|2715.7|2716.7|2710.7|339
1590084600000|2020-05-21 18:10:00|2717.7|2711.7|2714.9|2708.9|2718.9|2712.9|2714.8|2708.8|2269
1590084900000|2020-05-21 18:15:00|2713.9|2707.9|2715.9|2709.9|2716.8|2710.8|2713.9|2707.9|986
1590105600000|2020-05-22 00:00:00|2718.9|2712.9|2717.9|2711.9|2719|2713|2717|2711|149
1590105900000|2020-05-22 00:05:00|2718|2712|2712.9|2706.9|2718|2712|2712.9|2706.9|143
1590106200000|2020-05-22 00:10:00|2712|2706|2709.5|2703.5|2712.5|2706.5|2709|2703|157
1590106500000|2020-05-22 00:15:00|2709.9|2703.9|2710.5|2704.5|2710.9|2704.9|2709.5|2703.5|12
1590106800000|2020-05-22 00:20:00|2710|2704|2708.5|2702.5|2711|2705|2708|2702|98
1590107100000|2020-05-22 00:25:00|2708.9|2702.9|2710|2704|2710|2704|2708|2702|34
1590107400000|2020-05-22 00:30:00|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|22
1590107700000|2020-05-22 00:35:00|2709.5|2703.5|2710|2704|2710|2704|2709|2703|3
1590108000000|2020-05-22 00:40:00|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|50
1590108300000|2020-05-22 00:45:00|2711|2705|2711|2705|2711|2705|2711|2705|12
1590108600000|2020-05-22 00:50:00|2710|2704|2710.5|2704.5|2711|2705|2710|2704|57
1590108900000|2020-05-22 00:55:00|2711|2705|2711|2705|2712|2706|2711|2705|4
1590109200000|2020-05-22 01:00:00|2710|2704|2713|2707|2714|2708|2710|2704|67
1590109500000|2020-05-22 01:05:00|2712.5|2706.5|2713|2707|2715|2709|2712|2706|118
1590109800000|2020-05-22 01:10:00|2713.5|2707.5|2715|2709|2715.9|2709.9|2713|2707|48
1590110100000|2020-05-22 01:15:00|2715.9|2709.9|2715|2709|2716|2710|2713.5|2707.5|57
1590110400000|2020-05-22 01:20:00|2715.9|2709.9|2715|2709|2716|2710|2714|2708|106
1590110700000|2020-05-22 01:25:00|2714.9|2708.9|2715|2709|2715.9|2709.9|2713.9|2707.9|83
1590111000000|2020-05-22 01:30:00|2715.5|2709.5|2712.9|2706.9|2715.5|2709.5|2712.9|2706.9|90
1590111300000|2020-05-22 01:35:00|2711.9|2705.9|2709|2703|2711.9|2705.9|2708.9|2702.9|111
1590111600000|2020-05-22 01:40:00|2708.5|2702.5|2705|2699|2709|2703|2705|2699|398
1590111900000|2020-05-22 01:45:00|2704.4|2698.4|2705|2699|2706|2700|2703.5|2697.5|77
1590112200000|2020-05-22 01:50:00|2704.9|2698.9|2706|2700|2706|2700|2704.5|2698.5|23
1590112500000|2020-05-22 01:55:00|2705.5|2699.5|2702|2696|2705.5|2699.5|2702|2696|37
1590112800000|2020-05-22 02:00:00|2702.5|2696.5|2702|2696|2702.5|2696.5|2700|2694|76
1590113100000|2020-05-22 02:05:00|2701|2695|2698|2692|2701|2695|2696|2690|94
1590113400000|2020-05-22 02:10:00|2697|2691|2696|2690|2698|2692|2695.9|2689.9|66
1590113700000|2020-05-22 02:15:00|2695.9|2689.9|2695.9|2689.9|2696|2690|2695.9|2689.9|81
1590114000000|2020-05-22 02:20:00|2696|2690|2696|2690|2697|2691|2696|2690|24
1590114300000|2020-05-22 02:25:00|2695.9|2689.9|2691|2685|2696|2690|2691|2685|124
1590114600000|2020-05-22 02:30:00|2691.5|2685.5|2692|2686|2694|2688|2691|2685|256
1590114900000|2020-05-22 02:35:00|2692.4|2686.4|2692|2686|2694|2688|2691|2685|83
1590115200000|2020-05-22 02:40:00|2691.5|2685.5|2692|2686|2693|2687|2691.1|2685.1|50
1590115500000|2020-05-22 02:45:00|2692.9|2686.9|2695|2689|2696|2690|2692.9|2686.9|54
1590115800000|2020-05-22 02:50:00|2695.9|2689.9|2691.9|2685.9|2696|2690|2691.9|2685.9|65
1590116100000|2020-05-22 02:55:00|2692|2686|2691.5|2685.5|2693|2687|2689.9|2683.9|53
1590116400000|2020-05-22 03:00:00|2691|2685|2690|2684|2691|2685|2689|2683|169
1590116700000|2020-05-22 03:05:00|2689.5|2683.5|2691.9|2685.9|2692|2686|2689|2683|35
1590117000000|2020-05-22 03:10:00|2691.1|2685.1|2691|2685|2693|2687|2691|2685|17
1590117300000|2020-05-22 03:15:00|2690.5|2684.5|2689|2683|2691|2685|2688.5|2682.5|74
1590117600000|2020-05-22 03:20:00|2688.1|2682.1|2688.5|2682.5|2689.1|2683.1|2687.1|2681.1|164
1590117900000|2020-05-22 03:25:00|2688.9|2682.9|2688.1|2682.1|2690|2684|2687.1|2681.1|128
1590118200000|2020-05-22 03:30:00|2688|2682|2688|2682|2689|2683|2687|2681|91
1590118500000|2020-05-22 03:35:00|2687.1|2681.1|2686.5|2680.5|2688|2682|2685.1|2679.1|74
1590118800000|2020-05-22 03:40:00|2685.1|2679.1|2686.9|2680.9|2689.9|2683.9|2685.1|2679.1|169
1590119100000|2020-05-22 03:45:00|2687|2681|2687.1|2681.1|2688|2682|2685.1|2679.1|99
1590119400000|2020-05-22 03:50:00|2687|2681|2688|2682|2689.1|2683.1|2687|2681|44
1590119700000|2020-05-22 03:55:00|2688.4|2682.4|2689|2683|2689.9|2683.9|2688|2682|14
1590120000000|2020-05-22 04:00:00|2689.5|2683.5|2690.9|2684.9|2691.9|2685.9|2689.4|2683.4|67
1590120300000|2020-05-22 04:05:00|2690.4|2684.4|2690.4|2684.4|2690.9|2684.9|2688|2682|51
1590120600000|2020-05-22 04:10:00|2690.5|2684.5|2692|2686|2692.5|2686.5|2690.4|2684.4|108
1590120900000|2020-05-22 04:15:00|2692.9|2686.9|2692.5|2686.5|2692.9|2686.9|2691|2685|27
1590121200000|2020-05-22 04:20:00|2692.1|2686.1|2691|2685|2692.1|2686.1|2690.5|2684.5|33
1590121500000|2020-05-22 04:25:00|2690.9|2684.9|2687.5|2681.5|2690.9|2684.9|2687.1|2681.1|61
1590121800000|2020-05-22 04:30:00|2687.6|2681.6|2687.5|2681.5|2687.6|2681.6|2685.9|2679.9|27
1590122100000|2020-05-22 04:35:00|2687.1|2681.1|2688.5|2682.5|2688.5|2682.5|2687|2681|20
1590122400000|2020-05-22 04:40:00|2688|2682|2688|2682|2688|2682|2688|2682|5
1590122700000|2020-05-22 04:45:00|2688.5|2682.5|2688.1|2682.1|2688.5|2682.5|2687.1|2681.1|39
1590123000000|2020-05-22 04:50:00|2687.5|2681.5|2687|2681|2688|2682|2687|2681|13
1590123300000|2020-05-22 04:55:00|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686|2680|11
1590123600000|2020-05-22 05:00:00|2686.1|2680.1|2683|2677|2686.1|2680.1|2683|2677|45
1590123900000|2020-05-22 05:05:00|2682.5|2676.5|2682|2676|2682.5|2676.5|2680.9|2674.9|71
1590124200000|2020-05-22 05:10:00|2681.6|2675.6|2684.6|2678.6|2684.6|2678.6|2681|2675|86
1590124500000|2020-05-22 05:15:00|2684.1|2678.1|2683.1|2677.1|2685.1|2679.1|2683|2677|105
1590124800000|2020-05-22 05:20:00|2683|2677|2683|2677|2684|2678|2682|2676|44
1590125100000|2020-05-22 05:25:00|2684|2678|2685|2679|2685|2679|2683.1|2677.1|71
1590125400000|2020-05-22 05:30:00|2684.6|2678.6|2686|2680|2686|2680|2683|2677|41
1590125700000|2020-05-22 05:35:00|2685.6|2679.6|2686.1|2680.1|2688.1|2682.1|2685.6|2679.6|78
1590126000000|2020-05-22 05:40:00|2686.5|2680.5|2686|2680|2686.6|2680.6|2685|2679|31
1590126300000|2020-05-22 05:45:00|2685.6|2679.6|2684.1|2678.1|2686.1|2680.1|2684.1|2678.1|73
1590126600000|2020-05-22 05:50:00|2684.5|2678.5|2684.5|2678.5|2685.6|2679.6|2683.6|2677.6|35
1590126900000|2020-05-22 05:55:00|2684.1|2678.1|2683|2677|2684.6|2678.6|2683|2677|35
1590127200000|2020-05-22 06:00:00|2683.1|2677.1|2687|2681|2687.5|2681.5|2683|2677|49
1590127500000|2020-05-22 06:05:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2685.1|2679.1|32
1590127800000|2020-05-22 06:10:00|2686|2680|2685.1|2679.1|2686.1|2680.1|2685.1|2679.1|29
1590128100000|2020-05-22 06:15:00|2685|2679|2687|2681|2687.1|2681.1|2684.2|2678.2|33
1590128400000|2020-05-22 06:20:00|2686.6|2680.6|2684.6|2678.6|2686.6|2680.6|2684.6|2678.6|38
1590128700000|2020-05-22 06:25:00|2684.2|2678.2|2685.1|2679.1|2685.1|2679.1|2683.1|2677.1|51
1590129000000|2020-05-22 06:30:00|2684.6|2678.6|2681.1|2675.1|2684.6|2678.6|2681.1|2675.1|108
1590129300000|2020-05-22 06:35:00|2681|2675|2682.1|2676.1|2682.6|2676.6|2681|2675|155
1590129600000|2020-05-22 06:40:00|2682|2676|2682.1|2676.1|2682.1|2676.1|2681|2675|196
1590129900000|2020-05-22 06:45:00|2681.6|2675.6|2681.6|2675.6|2682.1|2676.1|2681|2675|125
1590130200000|2020-05-22 06:50:00|2681.1|2675.1|2681|2675|2682.1|2676.1|2681|2675|37
1590130500000|2020-05-22 06:55:00|2681.1|2675.1|2681|2675|2682|2676|2681|2675|51
1590130800000|2020-05-22 07:00:00|2680.1|2674.1|2680.6|2674.6|2682.1|2676.1|2680.1|2674.1|95
1590131100000|2020-05-22 07:05:00|2681.1|2675.1|2680.1|2674.1|2682.1|2676.1|2680.1|2674.1|168
1590131400000|2020-05-22 07:10:00|2679.1|2673.1|2679|2673|2679.1|2673.1|2678.1|2672.1|119
1590131700000|2020-05-22 07:15:00|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.1|2671.1|101
1590132000000|2020-05-22 07:20:00|2677.1|2671.1|2679.1|2673.1|2680|2674|2677.1|2671.1|51
1590132300000|2020-05-22 07:25:00|2679|2673|2681|2675|2681|2675|2679|2673|46
1590132600000|2020-05-22 07:30:00|2680.1|2674.1|2680.5|2674.5|2681|2675|2679.6|2673.6|50
1590132900000|2020-05-22 07:35:00|2680.1|2674.1|2680|2674|2680.5|2674.5|2679|2673|52
1590133200000|2020-05-22 07:40:00|2680.1|2674.1|2679|2673|2680.1|2674.1|2677|2671|159
1590133500000|2020-05-22 07:45:00|2678.5|2672.5|2679.1|2673.1|2679.1|2673.1|2678|2672|51
1590133800000|2020-05-22 07:50:00|2679|2673|2678.5|2672.5|2680|2674|2678.5|2672.5|48
1590134100000|2020-05-22 07:55:00|2679|2673|2678.1|2672.1|2679|2673|2677.1|2671.1|44
1590134400000|2020-05-22 08:00:00|2677.6|2671.6|2679.1|2673.1|2679.5|2673.5|2677|2671|106
1590134700000|2020-05-22 08:05:00|2679.5|2673.5|2679|2673|2680|2674|2678.5|2672.5|22
1590135000000|2020-05-22 08:10:00|2679.1|2673.1|2674.5|2668.5|2679.1|2673.1|2674|2668|184
1590135300000|2020-05-22 08:15:00|2675|2669|2675.1|2669.1|2677.1|2671.1|2674.5|2668.5|72
1590135600000|2020-05-22 08:20:00|2675|2669|2674.6|2668.6|2677|2671|2674.6|2668.6|67
1590135900000|2020-05-22 08:25:00|2674.2|2668.2|2674.1|2668.1|2675.1|2669.1|2674.1|2668.1|62
1590136200000|2020-05-22 08:30:00|2675.6|2669.6|2676.1|2670.1|2676.6|2670.6|2674.6|2668.6|97
1590136500000|2020-05-22 08:35:00|2675.6|2669.6|2674.6|2668.6|2676.1|2670.1|2674.6|2668.6|11
1590136800000|2020-05-22 08:40:00|2674.2|2668.2|2675.6|2669.6|2676.1|2670.1|2674.1|2668.1|34
1590137100000|2020-05-22 08:45:00|2675.1|2669.1|2673.1|2667.1|2675.6|2669.6|2673.1|2667.1|69
1590137400000|2020-05-22 08:50:00|2673.6|2667.6|2675.6|2669.6|2675.6|2669.6|2672.1|2666.1|78
1590137700000|2020-05-22 08:55:00|2675.1|2669.1|2673.6|2667.6|2675.6|2669.6|2673.6|2667.6|22
1590138000000|2020-05-22 09:00:00|2673.1|2667.1|2673.1|2667.1|2674.1|2668.1|2672.6|2666.6|37
1590138300000|2020-05-22 09:05:00|2673.6|2667.6|2674|2668|2674.1|2668.1|2673.1|2667.1|56
1590138600000|2020-05-22 09:10:00|2674.1|2668.1|2676|2670|2677|2671|2673.6|2667.6|50
1590138900000|2020-05-22 09:15:00|2675.6|2669.6|2680|2674|2680|2674|2675.6|2669.6|22
1590139200000|2020-05-22 09:20:00|2679.6|2673.6|2684.5|2678.5|2685|2679|2679.1|2673.1|214
1590139500000|2020-05-22 09:25:00|2684.1|2678.1|2684.1|2678.1|2685.1|2679.1|2683.1|2677.1|40
1590139800000|2020-05-22 09:30:00|2684.6|2678.6|2684|2678|2687.1|2681.1|2682.5|2676.5|149
1590140100000|2020-05-22 09:35:00|2684.5|2678.5|2684.5|2678.5|2686.1|2680.1|2684|2678|178
1590140400000|2020-05-22 09:40:00|2684|2678|2682.5|2676.5|2686|2680|2682|2676|52
1590140700000|2020-05-22 09:45:00|2683|2677|2684|2678|2684.1|2678.1|2682.1|2676.1|35
1590141000000|2020-05-22 09:50:00|2683.6|2677.6|2684|2678|2684.5|2678.5|2683|2677|23
1590141300000|2020-05-22 09:55:00|2683.6|2677.6|2686|2680|2686.1|2680.1|2683.5|2677.5|76
1590141600000|2020-05-22 10:00:00|2685.1|2679.1|2685.5|2679.5|2686.1|2680.1|2684|2678|53
1590141900000|2020-05-22 10:05:00|2685.1|2679.1|2683|2677|2685.1|2679.1|2683|2677|25
1590142200000|2020-05-22 10:10:00|2682.5|2676.5|2683.5|2677.5|2685.1|2679.1|2682.1|2676.1|16
1590142500000|2020-05-22 10:15:00|2683.9|2677.9|2684.1|2678.1|2685.1|2679.1|2683.1|2677.1|18
1590142800000|2020-05-22 10:20:00|2684.6|2678.6|2684.1|2678.1|2685.1|2679.1|2684|2678|25
1590143100000|2020-05-22 10:25:00|2683.6|2677.6|2684.1|2678.1|2685|2679|2683.5|2677.5|12
1590143400000|2020-05-22 10:30:00|2684|2678|2684.6|2678.6|2684.6|2678.6|2683.5|2677.5|17
1590143700000|2020-05-22 10:35:00|2684.1|2678.1|2684.1|2678.1|2685|2679|2683.6|2677.6|20
1590144000000|2020-05-22 10:40:00|2683.6|2677.6|2684.1|2678.1|2685.1|2679.1|2683.1|2677.1|74
1590144300000|2020-05-22 10:45:00|2685|2679|2685|2679|2685.6|2679.6|2683.1|2677.1|64
1590144600000|2020-05-22 10:50:00|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2683.2|2677.2|4
1590144900000|2020-05-22 10:55:00|2683.6|2677.6|2684.2|2678.2|2685.1|2679.1|2683.6|2677.6|36
1590145200000|2020-05-22 11:00:00|2684.1|2678.1|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|14
1590145500000|2020-05-22 11:05:00|2685.6|2679.6|2685.2|2679.2|2686.1|2680.1|2684.6|2678.6|27
1590145800000|2020-05-22 11:10:00|2685.1|2679.1|2685|2679|2686.1|2680.1|2685|2679|8
1590146100000|2020-05-22 11:15:00|2685.1|2679.1|2681.2|2675.2|2685.1|2679.1|2681.1|2675.1|84
1590146400000|2020-05-22 11:20:00|2681.7|2675.7|2681.6|2675.6|2682.2|2676.2|2681.1|2675.1|16
1590146700000|2020-05-22 11:25:00|2682.1|2676.1|2682.2|2676.2|2682.2|2676.2|2681.2|2675.2|15
1590147000000|2020-05-22 11:30:00|2682.1|2676.1|2684.1|2678.1|2685.1|2679.1|2682.1|2676.1|64
1590147300000|2020-05-22 11:35:00|2683.7|2677.7|2683.1|2677.1|2686|2680|2683.1|2677.1|120
1590147600000|2020-05-22 11:40:00|2682.6|2676.6|2682.7|2676.7|2684|2678|2682.1|2676.1|38
1590147900000|2020-05-22 11:45:00|2683.1|2677.1|2683.1|2677.1|2683.2|2677.2|2682.1|2676.1|12
1590148200000|2020-05-22 11:50:00|2682.7|2676.7|2681|2675|2683.1|2677.1|2681|2675|71
1590148500000|2020-05-22 11:55:00|2681.1|2675.1|2684.1|2678.1|2684.1|2678.1|2681.1|2675.1|47
1590148800000|2020-05-22 12:00:00|2685.2|2679.2|2685.2|2679.2|2687.2|2681.2|2685.1|2679.1|45
1590149100000|2020-05-22 12:05:00|2686.1|2680.1|2684.2|2678.2|2686.1|2680.1|2684.2|2678.2|50
1590149400000|2020-05-22 12:10:00|2684.6|2678.6|2687.1|2681.1|2687.6|2681.6|2684.6|2678.6|23
1590149700000|2020-05-22 12:15:00|2686.6|2680.6|2691.1|2685.1|2691.6|2685.6|2686.2|2680.2|135
1590150000000|2020-05-22 12:20:00|2692|2686|2692.1|2686.1|2693.1|2687.1|2690.2|2684.2|123
1590150300000|2020-05-22 12:25:00|2693|2687|2693|2687|2694.5|2688.5|2692.1|2686.1|108
1590150600000|2020-05-22 12:30:00|2693.1|2687.1|2693.1|2687.1|2694|2688|2692.1|2686.1|27
1590150900000|2020-05-22 12:35:00|2693.5|2687.5|2693.2|2687.2|2694|2688|2693.1|2687.1|24
1590151200000|2020-05-22 12:40:00|2693.6|2687.6|2696.2|2690.2|2696.2|2690.2|2693.6|2687.6|76
1590154200000|2020-05-22 13:30:00|2698.2|2692.2|2693.2|2687.2|2698.2|2692.2|2688.1|2682.1|542
1590154500000|2020-05-22 13:35:00|2693|2687|2687.1|2681.1|2694.1|2688.1|2686.1|2680.1|458
1590154800000|2020-05-22 13:40:00|2686.7|2680.7|2678.2|2672.2|2686.7|2680.7|2678.1|2672.1|488
1590155100000|2020-05-22 13:45:00|2678.1|2672.1|2677|2671|2681|2675|2676.6|2670.6|535
1590155400000|2020-05-22 13:50:00|2677.1|2671.1|2674.6|2668.6|2677.1|2671.1|2674.1|2668.1|298
1590155700000|2020-05-22 13:55:00|2674.2|2668.2|2675.1|2669.1|2675.2|2669.2|2673.1|2667.1|376
1590156000000|2020-05-22 14:00:00|2674.6|2668.6|2673.1|2667.1|2675.1|2669.1|2671.1|2665.1|670
1590156300000|2020-05-22 14:05:00|2672.1|2666.1|2669.1|2663.1|2672.1|2666.1|2668.2|2662.2|503
1590156600000|2020-05-22 14:10:00|2669.2|2663.2|2670.1|2664.1|2672.2|2666.2|2667.2|2661.2|437
1590156900000|2020-05-22 14:15:00|2669.1|2663.1|2667.1|2661.1|2669.1|2663.1|2664.1|2658.1|687
1590157200000|2020-05-22 14:20:00|2666.3|2660.3|2670.1|2664.1|2670.1|2664.1|2666.1|2660.1|419
1590157500000|2020-05-22 14:25:00|2671.1|2665.1|2676.1|2670.1|2676.1|2670.1|2671.1|2665.1|646
1590157800000|2020-05-22 14:30:00|2675.6|2669.6|2678.1|2672.1|2678.1|2672.1|2675.1|2669.1|335
1590158100000|2020-05-22 14:35:00|2679.1|2673.1|2683.6|2677.6|2685.1|2679.1|2677.1|2671.1|583
1590158400000|2020-05-22 14:40:00|2684|2678|2680.1|2674.1|2685.6|2679.6|2680.1|2674.1|272
1590158700000|2020-05-22 14:45:00|2680.6|2674.6|2675.1|2669.1|2680.6|2674.6|2674.2|2668.2|337
1590159000000|2020-05-22 14:50:00|2674.6|2668.6|2682.1|2676.1|2682.1|2676.1|2674.1|2668.1|308
1590159300000|2020-05-22 14:55:00|2681.2|2675.2|2681.2|2675.2|2682.1|2676.1|2679.1|2673.1|232
1590159600000|2020-05-22 15:00:00|2682.1|2676.1|2675.1|2669.1|2682.1|2676.1|2674.6|2668.6|358
1590159900000|2020-05-22 15:05:00|2675.2|2669.2|2675.6|2669.6|2676.2|2670.2|2674.1|2668.1|236
1590160200000|2020-05-22 15:10:00|2676.1|2670.1|2674.6|2668.6|2676.2|2670.2|2674.1|2668.1|279
1590160500000|2020-05-22 15:15:00|2675.1|2669.1|2677.1|2671.1|2678.1|2672.1|2673.6|2667.6|468
1590160800000|2020-05-22 15:20:00|2678.1|2672.1|2677.1|2671.1|2678.1|2672.1|2676.1|2670.1|157
1590161100000|2020-05-22 15:25:00|2678.1|2672.1|2673.1|2667.1|2678.1|2672.1|2673.1|2667.1|106
1590161400000|2020-05-22 15:30:00|2674.1|2668.1|2676.1|2670.1|2678.1|2672.1|2671.2|2665.2|381
1590161700000|2020-05-22 15:35:00|2676.2|2670.2|2676.1|2670.1|2677.1|2671.1|2675.1|2669.1|1308
1590162000000|2020-05-22 15:40:00|2677.1|2671.1|2678.1|2672.1|2678.2|2672.2|2676.1|2670.1|184
1590162300000|2020-05-22 15:45:00|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2676.1|2670.1|137
1590162600000|2020-05-22 15:50:00|2678.1|2672.1|2679.1|2673.1|2680.1|2674.1|2676.6|2670.6|153
1590162900000|2020-05-22 15:55:00|2678.2|2672.2|2678.1|2672.1|2679.2|2673.2|2677.2|2671.2|270
1590163200000|2020-05-22 16:00:00|2677.6|2671.6|2675.1|2669.1|2677.6|2671.6|2673.1|2667.1|174
1590163500000|2020-05-22 16:05:00|2676.1|2670.1|2674.1|2668.1|2676.2|2670.2|2671.1|2665.1|316
1590163800000|2020-05-22 16:10:00|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2671.1|2665.1|182
1590164100000|2020-05-22 16:15:00|2675.1|2669.1|2677.1|2671.1|2677.2|2671.2|2674.2|2668.2|329
1590164400000|2020-05-22 16:20:00|2677.2|2671.2|2676.1|2670.1|2677.2|2671.2|2674.2|2668.2|128
1590164700000|2020-05-22 16:25:00|2675.1|2669.1|2674.1|2668.1|2676.2|2670.2|2673.2|2667.2|288
1590165000000|2020-05-22 16:30:00|2673.7|2667.7|2670.1|2664.1|2674.1|2668.1|2669.2|2663.2|424
1590165300000|2020-05-22 16:35:00|2669.7|2663.7|2669.1|2663.1|2670.2|2664.2|2669.1|2663.1|212
1590165600000|2020-05-22 16:40:00|2669.2|2663.2|2672.2|2666.2|2672.2|2666.2|2669.2|2663.2|140
1590165900000|2020-05-22 16:45:00|2672.1|2666.1|2671.2|2665.2|2672.2|2666.2|2670.2|2664.2|244
1590166200000|2020-05-22 16:50:00|2671.7|2665.7|2672.2|2666.2|2672.2|2666.2|2671.1|2665.1|201
1590166500000|2020-05-22 16:55:00|2672.1|2666.1|2668.1|2662.1|2672.2|2666.2|2667.2|2661.2|317
1590166800000|2020-05-22 17:00:00|2667.7|2661.7|2671.7|2665.7|2672.1|2666.1|2667.2|2661.2|249
1590167100000|2020-05-22 17:05:00|2672.1|2666.1|2670.2|2664.2|2673.1|2667.1|2670.2|2664.2|90
1590167400000|2020-05-22 17:10:00|2671.1|2665.1|2673.2|2667.2|2675.1|2669.1|2670.2|2664.2|248
1590167700000|2020-05-22 17:15:00|2673.1|2667.1|2672.2|2666.2|2674.2|2668.2|2671.1|2665.1|141
1590168000000|2020-05-22 17:20:00|2673.1|2667.1|2671.2|2665.2|2673.2|2667.2|2671.2|2665.2|180
1590168300000|2020-05-22 17:25:00|2671.7|2665.7|2667.7|2661.7|2671.7|2665.7|2667.2|2661.2|165
1590168600000|2020-05-22 17:30:00|2668.1|2662.1|2667.7|2661.7|2668.7|2662.7|2666.1|2660.1|272
1590168900000|2020-05-22 17:35:00|2667.2|2661.2|2670.2|2664.2|2670.2|2664.2|2667.1|2661.1|147
1590169200000|2020-05-22 17:40:00|2669.7|2663.7|2670.1|2664.1|2670.1|2664.1|2668.2|2662.2|237
1590169500000|2020-05-22 17:45:00|2670.2|2664.2|2670.2|2664.2|2670.2|2664.2|2668.2|2662.2|80
1590169800000|2020-05-22 17:50:00|2670.1|2664.1|2667.2|2661.2|2670.1|2664.1|2667.2|2661.2|138
1590170100000|2020-05-22 17:55:00|2668.1|2662.1|2671.7|2665.7|2672.2|2666.2|2666.2|2660.2|426
1590170400000|2020-05-22 18:00:00|2672.2|2666.2|2668.2|2662.2|2673.2|2667.2|2667.2|2661.2|282
1590170700000|2020-05-22 18:05:00|2668.7|2662.7|2666.7|2660.7|2669.7|2663.7|2666.2|2660.2|448
1590171000000|2020-05-22 18:10:00|2667.2|2661.2|2670.1|2664.1|2670.2|2664.2|2664.2|2658.2|2951
1590171300000|2020-05-22 18:15:00|2671|2665|2673.2|2667.2|2676.2|2670.2|2667.2|2661.2|743
1590451200000|2020-05-26 00:00:00|2679.2|2673.2|2683.2|2677.2|2686.2|2680.2|2678.2|2672.2|671
1590451500000|2020-05-26 00:05:00|2683.3|2677.3|2689.2|2683.2|2689.2|2683.2|2681.3|2675.3|120
1590451800000|2020-05-26 00:10:00|2688.8|2682.8|2687.2|2681.2|2689.2|2683.2|2684.2|2678.2|67
1590452100000|2020-05-26 00:15:00|2688.2|2682.2|2686.2|2680.2|2689.2|2683.2|2686.2|2680.2|56
1590452400000|2020-05-26 00:20:00|2686.8|2680.8|2688.2|2682.2|2688.7|2682.7|2686.7|2680.7|31
1590452700000|2020-05-26 00:25:00|2689.2|2683.2|2691.7|2685.7|2692.3|2686.3|2688.8|2682.8|68
1590453000000|2020-05-26 00:30:00|2691.8|2685.8|2690.2|2684.2|2691.8|2685.8|2687.2|2681.2|125
1590453300000|2020-05-26 00:35:00|2689.6|2683.6|2692.3|2686.3|2692.7|2686.7|2689.2|2683.2|58
1590453600000|2020-05-26 00:40:00|2693.2|2687.2|2694.8|2688.8|2696.1|2690.1|2692.2|2686.2|83
1590453900000|2020-05-26 00:45:00|2695.2|2689.2|2693.6|2687.6|2696.1|2690.1|2692.2|2686.2|104
1590454200000|2020-05-26 00:50:00|2694.2|2688.2|2695.1|2689.1|2695.2|2689.2|2693.2|2687.2|52
1590454500000|2020-05-26 00:55:00|2695.2|2689.2|2694.2|2688.2|2695.6|2689.6|2694.2|2688.2|15
1590454800000|2020-05-26 01:00:00|2695.1|2689.1|2697.2|2691.2|2699.2|2693.2|2695.1|2689.1|97
1590455100000|2020-05-26 01:05:00|2697.3|2691.3|2704.2|2698.2|2704.2|2698.2|2697.2|2691.2|127
1590455400000|2020-05-26 01:10:00|2703.8|2697.8|2703.2|2697.2|2704.3|2698.3|2702.3|2696.3|70
1590455700000|2020-05-26 01:15:00|2703.3|2697.3|2702.2|2696.2|2704.2|2698.2|2702.1|2696.1|130
1590456000000|2020-05-26 01:20:00|2702.6|2696.6|2703.2|2697.2|2704.2|2698.2|2702.1|2696.1|35
1590456300000|2020-05-26 01:25:00|2703.6|2697.6|2700.2|2694.2|2704.2|2698.2|2700.2|2694.2|61
1590456600000|2020-05-26 01:30:00|2701.1|2695.1|2702.2|2696.2|2703.2|2697.2|2701.1|2695.1|70
1590456900000|2020-05-26 01:35:00|2702.6|2696.6|2703.2|2697.2|2703.2|2697.2|2701.2|2695.2|19
1590457200000|2020-05-26 01:40:00|2703.6|2697.6|2703.6|2697.6|2704.2|2698.2|2703.1|2697.1|57
1590457500000|2020-05-26 01:45:00|2704|2698|2704.2|2698.2|2705.1|2699.1|2703.2|2697.2|49
1590457800000|2020-05-26 01:50:00|2704.6|2698.6|2704.1|2698.1|2705.1|2699.1|2703.1|2697.1|109
1590458100000|2020-05-26 01:55:00|2703.2|2697.2|2704.6|2698.6|2705.2|2699.2|2702.1|2696.1|74
1590458400000|2020-05-26 02:00:00|2704.7|2698.7|2708.1|2702.1|2708.1|2702.1|2704.7|2698.7|113
1590458700000|2020-05-26 02:05:00|2708.2|2702.2|2709.2|2703.2|2710.2|2704.2|2708.2|2702.2|54
1590459000000|2020-05-26 02:10:00|2708.6|2702.6|2707.6|2701.6|2709.2|2703.2|2707.2|2701.2|46
1590459300000|2020-05-26 02:15:00|2708|2702|2708.6|2702.6|2709.2|2703.2|2708|2702|39
1590459600000|2020-05-26 02:20:00|2709|2703|2710.2|2704.2|2710.2|2704.2|2709|2703|22
1590459900000|2020-05-26 02:25:00|2710.1|2704.1|2707.2|2701.2|2711.3|2705.3|2707.1|2701.1|85
1590460200000|2020-05-26 02:30:00|2707.3|2701.3|2709.3|2703.3|2710.2|2704.2|2707.3|2701.3|26
1590460500000|2020-05-26 02:35:00|2709.2|2703.2|2710.7|2704.7|2711.2|2705.2|2707.7|2701.7|94
1590460800000|2020-05-26 02:40:00|2710.3|2704.3|2709.2|2703.2|2710.7|2704.7|2709.1|2703.1|39
1590461100000|2020-05-26 02:45:00|2708.2|2702.2|2707.2|2701.2|2709.2|2703.2|2707.2|2701.2|40
1590461400000|2020-05-26 02:50:00|2707.1|2701.1|2709.2|2703.2|2709.2|2703.2|2705.2|2699.2|42
1590461700000|2020-05-26 02:55:00|2709.1|2703.1|2708.2|2702.2|2709.2|2703.2|2706.6|2700.6|91
1590462000000|2020-05-26 03:00:00|2708.7|2702.7|2710.6|2704.6|2711.2|2705.2|2708.2|2702.2|59
1590462300000|2020-05-26 03:05:00|2711|2705|2710.2|2704.2|2711.2|2705.2|2710.1|2704.1|38
1590462600000|2020-05-26 03:10:00|2710.6|2704.6|2711.2|2705.2|2711.2|2705.2|2710.1|2704.1|19
1590462900000|2020-05-26 03:15:00|2710.6|2704.6|2711.2|2705.2|2711.2|2705.2|2709.7|2703.7|30
1590463200000|2020-05-26 03:20:00|2711.1|2705.1|2712.2|2706.2|2712.2|2706.2|2711.1|2705.1|77
1590463500000|2020-05-26 03:25:00|2712.3|2706.3|2712.6|2706.6|2713.2|2707.2|2712.2|2706.2|87
1590463800000|2020-05-26 03:30:00|2712.2|2706.2|2712.2|2706.2|2713.1|2707.1|2712.1|2706.1|29
1590464100000|2020-05-26 03:35:00|2712.6|2706.6|2714.2|2708.2|2714.2|2708.2|2712.6|2706.6|97
1590464400000|2020-05-26 03:40:00|2714.3|2708.3|2714.1|2708.1|2714.3|2708.3|2713.2|2707.2|23
1590464700000|2020-05-26 03:45:00|2713.6|2707.6|2713.2|2707.2|2714.2|2708.2|2713.2|2707.2|17
1590465000000|2020-05-26 03:50:00|2713.1|2707.1|2714.2|2708.2|2714.2|2708.2|2712.7|2706.7|20
1590465300000|2020-05-26 03:55:00|2714.1|2708.1|2714.1|2708.1|2714.2|2708.2|2714.1|2708.1|19
1590465600000|2020-05-26 04:00:00|2714.2|2708.2|2713.7|2707.7|2714.2|2708.2|2713.3|2707.3|22
1590465900000|2020-05-26 04:05:00|2714.2|2708.2|2714.2|2708.2|2714.3|2708.3|2713.3|2707.3|21
1590466200000|2020-05-26 04:10:00|2714.3|2708.3|2712.2|2706.2|2714.3|2708.3|2711.3|2705.3|24
1590466500000|2020-05-26 04:15:00|2711.7|2705.7|2712.7|2706.7|2713.1|2707.1|2711.3|2705.3|11
1590466800000|2020-05-26 04:20:00|2712.3|2706.3|2713.2|2707.2|2714.2|2708.2|2711.3|2705.3|33
1590467100000|2020-05-26 04:25:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.2|2707.2|8
1590467400000|2020-05-26 04:30:00|2714.1|2708.1|2716.2|2710.2|2718.2|2712.2|2714.1|2708.1|144
1590467700000|2020-05-26 04:35:00|2716.7|2710.7|2726.2|2720.2|2730.2|2724.2|2716.7|2710.7|266
1590468000000|2020-05-26 04:40:00|2726.6|2720.6|2726.2|2720.2|2727.2|2721.2|2725.2|2719.2|90
1590468300000|2020-05-26 04:45:00|2726.6|2720.6|2728.2|2722.2|2728.6|2722.6|2726.2|2720.2|46
1590468600000|2020-05-26 04:50:00|2727.2|2721.2|2728.6|2722.6|2728.7|2722.7|2726.6|2720.6|32
1590468900000|2020-05-26 04:55:00|2728.7|2722.7|2726.7|2720.7|2728.7|2722.7|2726.7|2720.7|8
1590469200000|2020-05-26 05:00:00|2726.3|2720.3|2729.2|2723.2|2729.2|2723.2|2725.2|2719.2|90
1590469500000|2020-05-26 05:05:00|2728.3|2722.3|2726.2|2720.2|2728.3|2722.3|2724.7|2718.7|77
1590469800000|2020-05-26 05:10:00|2725.6|2719.6|2727.2|2721.2|2727.2|2721.2|2724.7|2718.7|58
1590470100000|2020-05-26 05:15:00|2727.7|2721.7|2726.2|2720.2|2728.2|2722.2|2725.2|2719.2|70
1590470400000|2020-05-26 05:20:00|2725.7|2719.7|2725.2|2719.2|2726.2|2720.2|2723.2|2717.2|80
1590470700000|2020-05-26 05:25:00|2725.6|2719.6|2723.2|2717.2|2725.6|2719.6|2723.2|2717.2|87
1590471000000|2020-05-26 05:30:00|2723.7|2717.7|2720.2|2714.2|2724.2|2718.2|2720.2|2714.2|113
1590471300000|2020-05-26 05:35:00|2719.6|2713.6|2720.6|2714.6|2722.2|2716.2|2719.2|2713.2|127
1590471600000|2020-05-26 05:40:00|2720.2|2714.2|2722.1|2716.1|2722.2|2716.2|2720.2|2714.2|36
1590471900000|2020-05-26 05:45:00|2722.2|2716.2|2721.2|2715.2|2722.2|2716.2|2720.2|2714.2|44
1590472200000|2020-05-26 05:50:00|2722.2|2716.2|2722.2|2716.2|2723.2|2717.2|2722.2|2716.2|28
1590472500000|2020-05-26 05:55:00|2722.7|2716.7|2721.6|2715.6|2723.2|2717.2|2721.2|2715.2|21
1590472800000|2020-05-26 06:00:00|2722|2716|2725.6|2719.6|2726.2|2720.2|2721.6|2715.6|116
1590473100000|2020-05-26 06:05:00|2726.2|2720.2|2725.1|2719.1|2726.2|2720.2|2724.2|2718.2|64
1590473400000|2020-05-26 06:10:00|2724.6|2718.6|2725.2|2719.2|2725.3|2719.3|2723.7|2717.7|55
1590473700000|2020-05-26 06:15:00|2724.6|2718.6|2725.2|2719.2|2725.2|2719.2|2724.2|2718.2|22
1590474000000|2020-05-26 06:20:00|2725.1|2719.1|2723.2|2717.2|2725.2|2719.2|2723|2717|30
1590474300000|2020-05-26 06:25:00|2723.6|2717.6|2722.7|2716.7|2725.2|2719.2|2721.3|2715.3|50
1590474600000|2020-05-26 06:30:00|2723.1|2717.1|2721.2|2715.2|2723.7|2717.7|2721.2|2715.2|29
1590474900000|2020-05-26 06:35:00|2721.6|2715.6|2719.2|2713.2|2721.6|2715.6|2718.3|2712.3|61
1590475200000|2020-05-26 06:40:00|2720.1|2714.1|2716.2|2710.2|2720.2|2714.2|2716.2|2710.2|91
1590475500000|2020-05-26 06:45:00|2716.3|2710.3|2715.6|2709.6|2716.3|2710.3|2714.2|2708.2|97
1590475800000|2020-05-26 06:50:00|2715.7|2709.7|2715.7|2709.7|2716.2|2710.2|2715.2|2709.2|73
1590476100000|2020-05-26 06:55:00|2715.6|2709.6|2716.2|2710.2|2716.2|2710.2|2715.1|2709.1|22
1590476400000|2020-05-26 07:00:00|2715.2|2709.2|2715.2|2709.2|2716.2|2710.2|2714.2|2708.2|53
1590476700000|2020-05-26 07:05:00|2714.2|2708.2|2714.2|2708.2|2716.2|2710.2|2714.2|2708.2|119
1590477000000|2020-05-26 07:10:00|2714.1|2708.1|2713.2|2707.2|2714.3|2708.3|2711.2|2705.2|75
1590477300000|2020-05-26 07:15:00|2713.7|2707.7|2714.2|2708.2|2714.4|2708.4|2712.2|2706.2|69
1590477600000|2020-05-26 07:20:00|2714.4|2708.4|2714.3|2708.3|2714.4|2708.4|2714.1|2708.1|67
1590477900000|2020-05-26 07:25:00|2714.4|2708.4|2716.3|2710.3|2716.3|2710.3|2714.3|2708.3|22
1590478200000|2020-05-26 07:30:00|2716.2|2710.2|2715.3|2709.3|2716.3|2710.3|2714.3|2708.3|33
1590478500000|2020-05-26 07:35:00|2715.7|2709.7|2719.3|2713.3|2720.3|2714.3|2715.3|2709.3|156
1590478800000|2020-05-26 07:40:00|2718.7|2712.7|2719.3|2713.3|2720.3|2714.3|2718.3|2712.3|14
1590479100000|2020-05-26 07:45:00|2718.7|2712.7|2720.3|2714.3|2720.3|2714.3|2718.3|2712.3|59
1590479400000|2020-05-26 07:50:00|2720.4|2714.4|2720.3|2714.3|2720.4|2714.4|2720.3|2714.3|19
1590479700000|2020-05-26 07:55:00|2720.4|2714.4|2716.3|2710.3|2720.4|2714.4|2716.3|2710.3|39
1590480000000|2020-05-26 08:00:00|2715.3|2709.3|2715.3|2709.3|2716.3|2710.3|2715.3|2709.3|108
1590480300000|2020-05-26 08:05:00|2711.4|2705.4|2711.3|2705.3|2711.4|2705.4|2707.3|2701.3|272
1590480600000|2020-05-26 08:10:00|2711.7|2705.7|2715.3|2709.3|2716.1|2710.1|2711.3|2705.3|54
1590480900000|2020-05-26 08:15:00|2716.2|2710.2|2716.3|2710.3|2719.2|2713.2|2716.2|2710.2|63
1590481200000|2020-05-26 08:20:00|2717.2|2711.2|2717.3|2711.3|2717.3|2711.3|2716.3|2710.3|46
1590481500000|2020-05-26 08:25:00|2717.2|2711.2|2715.3|2709.3|2717.3|2711.3|2715.2|2709.2|20
1590481800000|2020-05-26 08:30:00|2715.2|2709.2|2715.2|2709.2|2716.2|2710.2|2714.3|2708.3|72
1590482100000|2020-05-26 08:35:00|2714.7|2708.7|2713.3|2707.3|2715.7|2709.7|2713.2|2707.2|34
1590482400000|2020-05-26 08:40:00|2713.2|2707.2|2712.3|2706.3|2714.2|2708.2|2711.7|2705.7|23
1590482700000|2020-05-26 08:45:00|2713.2|2707.2|2711.8|2705.8|2713.2|2707.2|2711.7|2705.7|41
1590483000000|2020-05-26 08:50:00|2711.7|2705.7|2712.7|2706.7|2713.3|2707.3|2710.1|2704.1|53
1590483300000|2020-05-26 08:55:00|2713.2|2707.2|2716.2|2710.2|2716.2|2710.2|2713.2|2707.2|27
1590483600000|2020-05-26 09:00:00|2716.7|2710.7|2717.3|2711.3|2717.3|2711.3|2716.7|2710.7|65
1590483900000|2020-05-26 09:05:00|2719.2|2713.2|2717.7|2711.7|2719.2|2713.2|2717.3|2711.3|83
1590484200000|2020-05-26 09:10:00|2718.3|2712.3|2718.7|2712.7|2719.3|2713.3|2717.7|2711.7|11
1590484500000|2020-05-26 09:15:00|2719.1|2713.1|2719.2|2713.2|2720.2|2714.2|2718.3|2712.3|13
1590484800000|2020-05-26 09:20:00|2719.3|2713.3|2718.3|2712.3|2720.2|2714.2|2718.2|2712.2|10
1590485100000|2020-05-26 09:25:00|2718.7|2712.7|2719.3|2713.3|2719.3|2713.3|2718.2|2712.2|11
1590485400000|2020-05-26 09:30:00|2719.7|2713.7|2722.2|2716.2|2722.2|2716.2|2719.3|2713.3|141
1590485700000|2020-05-26 09:35:00|2722.3|2716.3|2720.7|2714.7|2723.2|2717.2|2719.3|2713.3|82
1590486000000|2020-05-26 09:40:00|2721.1|2715.1|2721.3|2715.3|2721.7|2715.7|2720.3|2714.3|10
1590486300000|2020-05-26 09:45:00|2721.2|2715.2|2722.2|2716.2|2723.2|2717.2|2721.2|2715.2|73
1590486600000|2020-05-26 09:50:00|2721.2|2715.2|2722.3|2716.3|2722.3|2716.3|2721.2|2715.2|14
1590486900000|2020-05-26 09:55:00|2722.2|2716.2|2720.3|2714.3|2722.2|2716.2|2720.3|2714.3|56
1590487200000|2020-05-26 10:00:00|2720.7|2714.7|2718.3|2712.3|2720.7|2714.7|2718.3|2712.3|28
1590487500000|2020-05-26 10:05:00|2718.2|2712.2|2715.7|2709.7|2718.2|2712.2|2715.2|2709.2|30
1590487800000|2020-05-26 10:10:00|2715.3|2709.3|2713.2|2707.2|2715.3|2709.3|2712.7|2706.7|62
1590488100000|2020-05-26 10:15:00|2713.3|2707.3|2718.2|2712.2|2718.2|2712.2|2713.3|2707.3|57
1590488400000|2020-05-26 10:20:00|2718.7|2712.7|2719.2|2713.2|2720.2|2714.2|2718.7|2712.7|33
1590488700000|2020-05-26 10:25:00|2719.1|2713.1|2714.2|2708.2|2719.1|2713.1|2713.2|2707.2|33
1590489000000|2020-05-26 10:30:00|2714.3|2708.3|2715.2|2709.2|2715.3|2709.3|2712.2|2706.2|36
1590489300000|2020-05-26 10:35:00|2714.7|2708.7|2712.7|2706.7|2714.7|2708.7|2711.7|2705.7|90
1590489600000|2020-05-26 10:40:00|2712.2|2706.2|2710.7|2704.7|2712.3|2706.3|2710.3|2704.3|84
1590489900000|2020-05-26 10:45:00|2711.2|2705.2|2708.3|2702.3|2711.2|2705.2|2708.3|2702.3|33
1590490200000|2020-05-26 10:50:00|2708.7|2702.7|2708.2|2702.2|2708.7|2702.7|2707.2|2701.2|23
1590490500000|2020-05-26 10:55:00|2708.7|2702.7|2708.7|2702.7|2709.7|2703.7|2708.2|2702.2|20
1590490800000|2020-05-26 11:00:00|2708.2|2702.2|2708.7|2702.7|2709.2|2703.2|2707.3|2701.3|36
1590491100000|2020-05-26 11:05:00|2708.3|2702.3|2708.2|2702.2|2709.3|2703.3|2708.2|2702.2|19
1590491400000|2020-05-26 11:10:00|2707.8|2701.8|2708.2|2702.2|2709.2|2703.2|2707.7|2701.7|20
1590491700000|2020-05-26 11:15:00|2707.3|2701.3|2707.3|2701.3|2708.3|2702.3|2706.3|2700.3|41
1590492000000|2020-05-26 11:20:00|2707.8|2701.8|2705.3|2699.3|2707.8|2701.8|2704.7|2698.7|77
1590492300000|2020-05-26 11:25:00|2705.2|2699.2|2704.2|2698.2|2705.3|2699.3|2704.2|2698.2|41
1590492600000|2020-05-26 11:30:00|2704.3|2698.3|2704.2|2698.2|2705.3|2699.3|2704.2|2698.2|80
1590492900000|2020-05-26 11:35:00|2704.3|2698.3|2704.2|2698.2|2704.3|2698.3|2703.2|2697.2|65
1590493200000|2020-05-26 11:40:00|2703.3|2697.3|2703.2|2697.2|2703.3|2697.3|2703.2|2697.2|36
1590493500000|2020-05-26 11:45:00|2702.3|2696.3|2705.3|2699.3|2705.3|2699.3|2701.2|2695.2|72
1590493800000|2020-05-26 11:50:00|2704.7|2698.7|2705.2|2699.2|2705.7|2699.7|2704.4|2698.4|34
1590494100000|2020-05-26 11:55:00|2705.3|2699.3|2707.7|2701.7|2708.1|2702.1|2704.7|2698.7|34
1590494400000|2020-05-26 12:00:00|2707.3|2701.3|2710.2|2704.2|2710.3|2704.3|2706.2|2700.2|73
1590494700000|2020-05-26 12:05:00|2710.3|2704.3|2709.2|2703.2|2712.2|2706.2|2708.2|2702.2|65
1590495000000|2020-05-26 12:10:00|2709.3|2703.3|2711.3|2705.3|2711.7|2705.7|2709.3|2703.3|24
1590495300000|2020-05-26 12:15:00|2711.2|2705.2|2712.3|2706.3|2712.7|2706.7|2710.2|2704.2|70
1590495600000|2020-05-26 12:20:00|2713.2|2707.2|2713.3|2707.3|2716.2|2710.2|2711.7|2705.7|103
1590495900000|2020-05-26 12:25:00|2712.8|2706.8|2712.7|2706.7|2713.3|2707.3|2711.2|2705.2|68
1590496200000|2020-05-26 12:30:00|2712.3|2706.3|2711.3|2705.3|2712.8|2706.8|2710.7|2704.7|33
1590496500000|2020-05-26 12:35:00|2711.4|2705.4|2706.2|2700.2|2711.4|2705.4|2706.2|2700.2|76
1590496800000|2020-05-26 12:40:00|2705.3|2699.3|2701.2|2695.2|2705.3|2699.3|2700.2|2694.2|143
1590499800000|2020-05-26 13:30:00|2706.3|2700.3|2711.2|2705.2|2711.4|2705.4|2703.2|2697.2|1085
1590500100000|2020-05-26 13:35:00|2710.3|2704.3|2710.3|2704.3|2711.2|2705.2|2704.8|2698.8|660
1590500400000|2020-05-26 13:40:00|2710.2|2704.2|2716.3|2710.3|2716.3|2710.3|2709.3|2703.3|726
1590500700000|2020-05-26 13:45:00|2716.2|2710.2|2724.3|2718.3|2725.3|2719.3|2716.2|2710.2|935
1590501000000|2020-05-26 13:50:00|2724.2|2718.2|2728.2|2722.2|2729.2|2723.2|2724.2|2718.2|497
1590501300000|2020-05-26 13:55:00|2728|2722|2726.2|2720.2|2728.2|2722.2|2724.3|2718.3|644
1590501600000|2020-05-26 14:00:00|2727.2|2721.2|2724.2|2718.2|2730.2|2724.2|2723.2|2717.2|584
1590501900000|2020-05-26 14:05:00|2723.2|2717.2|2714.2|2708.2|2725.3|2719.3|2714.2|2708.2|340
1590502200000|2020-05-26 14:10:00|2713.7|2707.7|2717.3|2711.3|2718.3|2712.3|2711.3|2705.3|398
1590502500000|2020-05-26 14:15:00|2718.2|2712.2|2727.2|2721.2|2727.2|2721.2|2718.2|2712.2|301
1590502800000|2020-05-26 14:20:00|2726.3|2720.3|2727.3|2721.3|2729.2|2723.2|2725.7|2719.7|178
1590503100000|2020-05-26 14:25:00|2726.3|2720.3|2732.7|2726.7|2733.2|2727.2|2723.2|2717.2|378
1590503400000|2020-05-26 14:30:00|2733.1|2727.1|2733.2|2727.2|2737.2|2731.2|2731.3|2725.3|740
1590503700000|2020-05-26 14:35:00|2732.3|2726.3|2731.2|2725.2|2737.2|2731.2|2731.2|2725.2|1038
1590504000000|2020-05-26 14:40:00|2731.3|2725.3|2736.4|2730.4|2737.2|2731.2|2730.8|2724.8|711
1590504300000|2020-05-26 14:45:00|2736.3|2730.3|2735.3|2729.3|2739.4|2733.4|2735.3|2729.3|337
1590504600000|2020-05-26 14:50:00|2735.4|2729.4|2738.3|2732.3|2740.2|2734.2|2735.3|2729.3|669
1590504900000|2020-05-26 14:55:00|2737.4|2731.4|2737.3|2731.3|2741.3|2735.3|2737.3|2731.3|540
1590505200000|2020-05-26 15:00:00|2738.2|2732.2|2738.3|2732.3|2742.2|2736.2|2737.2|2731.2|568
1590505500000|2020-05-26 15:05:00|2738.2|2732.2|2737.3|2731.3|2739.2|2733.2|2736.3|2730.3|251
1590505800000|2020-05-26 15:10:00|2737.7|2731.7|2735.2|2729.2|2738.1|2732.1|2735.2|2729.2|288
1590506100000|2020-05-26 15:15:00|2735.3|2729.3|2730.2|2724.2|2736.3|2730.3|2729.4|2723.4|589
1590506400000|2020-05-26 15:20:00|2729.9|2723.9|2733.4|2727.4|2734.2|2728.2|2729.4|2723.4|554
1590506700000|2020-05-26 15:25:00|2732.4|2726.4|2728.2|2722.2|2732.4|2726.4|2724.2|2718.2|458
1590507000000|2020-05-26 15:30:00|2727.4|2721.4|2733.4|2727.4|2734.4|2728.4|2726.2|2720.2|513
1590507300000|2020-05-26 15:35:00|2733.5|2727.5|2730.4|2724.4|2734.3|2728.3|2729.4|2723.4|719
1590507600000|2020-05-26 15:40:00|2730.5|2724.5|2730.9|2724.9|2733.3|2727.3|2730.4|2724.4|217
1590507900000|2020-05-26 15:45:00|2730.5|2724.5|2723.4|2717.4|2731.8|2725.8|2723.4|2717.4|504
1590508200000|2020-05-26 15:50:00|2723.3|2717.3|2720.4|2714.4|2724.3|2718.3|2720.3|2714.3|379
1590508500000|2020-05-26 15:55:00|2720.3|2714.3|2719.3|2713.3|2721.3|2715.3|2717.3|2711.3|603
1590508800000|2020-05-26 16:00:00|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2715.4|2709.4|674
1590509100000|2020-05-26 16:05:00|2718.3|2712.3|2726.3|2720.3|2726.3|2720.3|2718.3|2712.3|306
1590509400000|2020-05-26 16:10:00|2725.8|2719.8|2726.5|2720.5|2730.3|2724.3|2725.4|2719.4|352
1590509700000|2020-05-26 16:15:00|2727.4|2721.4|2725.8|2719.8|2727.4|2721.4|2724.4|2718.4|349
1590510000000|2020-05-26 16:20:00|2726.3|2720.3|2730.4|2724.4|2731.3|2725.3|2725.4|2719.4|121
1590510300000|2020-05-26 16:25:00|2730.2|2724.2|2727|2721|2730.9|2724.9|2727|2721|159
1590510600000|2020-05-26 16:30:00|2727.4|2721.4|2727.4|2721.4|2729.4|2723.4|2726.5|2720.5|1045
1590510900000|2020-05-26 16:35:00|2728.3|2722.3|2730.4|2724.4|2730.4|2724.4|2727.3|2721.3|131
1590511200000|2020-05-26 16:40:00|2731.3|2725.3|2731.8|2725.8|2732.9|2726.9|2730.4|2724.4|80
1590511500000|2020-05-26 16:45:00|2732.2|2726.2|2734.3|2728.3|2734.9|2728.9|2731.3|2725.3|125
1590511800000|2020-05-26 16:50:00|2735.4|2729.4|2737.3|2731.3|2738.3|2732.3|2735.3|2729.3|236
1590512100000|2020-05-26 16:55:00|2738.3|2732.3|2738.3|2732.3|2739.3|2733.3|2737.3|2731.3|187
1590512400000|2020-05-26 17:00:00|2737.8|2731.8|2737.4|2731.4|2739.3|2733.3|2736.5|2730.5|90
1590512700000|2020-05-26 17:05:00|2737.3|2731.3|2740.3|2734.3|2741.3|2735.3|2736.3|2730.3|237
1590513000000|2020-05-26 17:10:00|2740.9|2734.9|2738.9|2732.9|2741.5|2735.5|2738.9|2732.9|204
1590513300000|2020-05-26 17:15:00|2738.4|2732.4|2740.5|2734.5|2741.5|2735.5|2738.4|2732.4|234
1590513600000|2020-05-26 17:20:00|2740.9|2734.9|2736.8|2730.8|2741.4|2735.4|2736.8|2730.8|194
1590513900000|2020-05-26 17:25:00|2736.9|2730.9|2737.3|2731.3|2740.4|2734.4|2736.9|2730.9|112
1590514200000|2020-05-26 17:30:00|2737.4|2731.4|2738.4|2732.4|2739.5|2733.5|2735.9|2729.9|298
1590514500000|2020-05-26 17:35:00|2738.9|2732.9|2736.9|2730.9|2740.4|2734.4|2735.5|2729.5|468
1590514800000|2020-05-26 17:40:00|2737.3|2731.3|2735.4|2729.4|2738.3|2732.3|2734.5|2728.5|79
1590515100000|2020-05-26 17:45:00|2735.3|2729.3|2733.4|2727.4|2735.4|2729.4|2733.4|2727.4|119
1590515400000|2020-05-26 17:50:00|2733.3|2727.3|2733.4|2727.4|2734.4|2728.4|2731.4|2725.4|130
1590515700000|2020-05-26 17:55:00|2733.3|2727.3|2739.5|2733.5|2739.9|2733.9|2733.3|2727.3|303
1590516000000|2020-05-26 18:00:00|2740.3|2734.3|2741.3|2735.3|2742.5|2736.5|2739.9|2733.9|218
1590516300000|2020-05-26 18:05:00|2740.4|2734.4|2738.3|2732.3|2742.3|2736.3|2737.4|2731.4|708
1590516600000|2020-05-26 18:10:00|2738.5|2732.5|2732.4|2726.4|2739.4|2733.4|2732.4|2726.4|1735
1590516900000|2020-05-26 18:15:00|2732.3|2726.3|2730.5|2724.5|2732.5|2726.5|2728.5|2722.5|622
1590537600000|2020-05-27 00:00:00|2730.9|2724.9|2734.5|2728.5|2736.5|2730.5|2730.7|2724.7|176
1590537900000|2020-05-27 00:05:00|2734.9|2728.9|2728.5|2722.5|2734.9|2728.9|2728.5|2722.5|81
1590538200000|2020-05-27 00:10:00|2727.5|2721.5|2724.5|2718.5|2727.5|2721.5|2723.5|2717.5|117
1590538500000|2020-05-27 00:15:00|2724.1|2718.1|2723.5|2717.5|2724.5|2718.5|2721.5|2715.5|60
1590538800000|2020-05-27 00:20:00|2725.4|2719.4|2721.1|2715.1|2726.6|2720.6|2720.6|2714.6|108
1590539100000|2020-05-27 00:25:00|2721.5|2715.5|2722.1|2716.1|2723.6|2717.6|2721.5|2715.5|43
1590539400000|2020-05-27 00:30:00|2722.5|2716.5|2722.1|2716.1|2723.5|2717.5|2721.5|2715.5|28
1590539700000|2020-05-27 00:35:00|2722.5|2716.5|2724.4|2718.4|2724.4|2718.4|2721.5|2715.5|23
1590540000000|2020-05-27 00:40:00|2724.6|2718.6|2725.5|2719.5|2725.9|2719.9|2724.5|2718.5|40
1590540300000|2020-05-27 00:45:00|2724.7|2718.7|2725.1|2719.1|2725.5|2719.5|2723.1|2717.1|43
1590540600000|2020-05-27 00:50:00|2724.5|2718.5|2726.6|2720.6|2727.5|2721.5|2724.5|2718.5|20
1590540900000|2020-05-27 00:55:00|2727.5|2721.5|2726.5|2720.5|2728.1|2722.1|2725.5|2719.5|49
1590541200000|2020-05-27 01:00:00|2725.6|2719.6|2726.1|2720.1|2729.5|2723.5|2725.5|2719.5|86
1590541500000|2020-05-27 01:05:00|2725.6|2719.6|2731.5|2725.5|2731.9|2725.9|2724.6|2718.6|140
1590541800000|2020-05-27 01:10:00|2731.1|2725.1|2728.5|2722.5|2731.5|2725.5|2727.5|2721.5|41
1590542100000|2020-05-27 01:15:00|2729.5|2723.5|2730.5|2724.5|2731.6|2725.6|2729.5|2723.5|61
1590542400000|2020-05-27 01:20:00|2730.1|2724.1|2729.1|2723.1|2730.5|2724.5|2728|2722|27
1590542700000|2020-05-27 01:25:00|2728.7|2722.7|2727.1|2721.1|2729.1|2723.1|2727|2721|25
1590543000000|2020-05-27 01:30:00|2727.5|2721.5|2724.6|2718.6|2728.5|2722.5|2724.5|2718.5|31
1590543300000|2020-05-27 01:35:00|2725|2719|2727.5|2721.5|2727.5|2721.5|2725|2719|35
1590543600000|2020-05-27 01:40:00|2727.1|2721.1|2725.6|2719.6|2727.5|2721.5|2725.6|2719.6|26
1590543900000|2020-05-27 01:45:00|2726|2720|2726.5|2720.5|2728.5|2722.5|2726|2720|66
1590544200000|2020-05-27 01:50:00|2726.1|2720.1|2724|2718|2726.5|2720.5|2723.5|2717.5|45
1590544500000|2020-05-27 01:55:00|2723.6|2717.6|2724.5|2718.5|2724.5|2718.5|2722.5|2716.5|51
1590544800000|2020-05-27 02:00:00|2724.6|2718.6|2721.5|2715.5|2724.6|2718.6|2719.6|2713.6|171
1590545100000|2020-05-27 02:05:00|2720.5|2714.5|2719.5|2713.5|2721|2715|2718.5|2712.5|110
1590545400000|2020-05-27 02:10:00|2720.1|2714.1|2718.5|2712.5|2720.1|2714.1|2717.5|2711.5|57
1590545700000|2020-05-27 02:15:00|2718.4|2712.4|2717.5|2711.5|2718.9|2712.9|2717.5|2711.5|12
1590546000000|2020-05-27 02:20:00|2716.5|2710.5|2714.6|2708.6|2716.5|2710.5|2714.5|2708.5|196
1590546300000|2020-05-27 02:25:00|2714.5|2708.5|2714.5|2708.5|2715.5|2709.5|2713.6|2707.6|24
1590546600000|2020-05-27 02:30:00|2714.1|2708.1|2715.5|2709.5|2717.5|2711.5|2713.6|2707.6|130
1590546900000|2020-05-27 02:35:00|2714.9|2708.9|2717.5|2711.5|2717.5|2711.5|2714.5|2708.5|22
1590547200000|2020-05-27 02:40:00|2717.1|2711.1|2721.5|2715.5|2722.4|2716.4|2716.5|2710.5|68
1590547500000|2020-05-27 02:45:00|2721.1|2715.1|2718.5|2712.5|2721.5|2715.5|2718.5|2712.5|34
1590547800000|2020-05-27 02:50:00|2719.5|2713.5|2716.5|2710.5|2719.5|2713.5|2716.4|2710.4|44
1590548100000|2020-05-27 02:55:00|2717|2711|2717.5|2711.5|2717.9|2711.9|2714.1|2708.1|109
1590548400000|2020-05-27 03:00:00|2717.6|2711.6|2717.5|2711.5|2718.5|2712.5|2716.5|2710.5|28
1590548700000|2020-05-27 03:05:00|2718.5|2712.5|2718.5|2712.5|2719.5|2713.5|2718.5|2712.5|34
1590549000000|2020-05-27 03:10:00|2719.5|2713.5|2718.4|2712.4|2719.5|2713.5|2718.4|2712.4|13
1590549300000|2020-05-27 03:15:00|2718.5|2712.5|2721.5|2715.5|2722.4|2716.4|2718.5|2712.5|63
1590549600000|2020-05-27 03:20:00|2721.9|2715.9|2723.5|2717.5|2724.5|2718.5|2721.9|2715.9|83
1590549900000|2020-05-27 03:25:00|2723.9|2717.9|2725.5|2719.5|2725.9|2719.9|2723.5|2717.5|32
1590550200000|2020-05-27 03:30:00|2725.9|2719.9|2725.9|2719.9|2726.5|2720.5|2724.9|2718.9|10
1590550500000|2020-05-27 03:35:00|2725.5|2719.5|2729.5|2723.5|2729.5|2723.5|2725.5|2719.5|60
1590550800000|2020-05-27 03:40:00|2728.5|2722.5|2728.5|2722.5|2729.5|2723.5|2727.9|2721.9|18
1590551100000|2020-05-27 03:45:00|2728.9|2722.9|2728.1|2722.1|2728.9|2722.9|2726.9|2720.9|9
1590551400000|2020-05-27 03:50:00|2728|2722|2725.5|2719.5|2728|2722|2725.5|2719.5|16
1590551700000|2020-05-27 03:55:00|2726.1|2720.1|2726.1|2720.1|2726.5|2720.5|2726|2720|7
1590552000000|2020-05-27 04:00:00|2725.9|2719.9|2726.5|2720.5|2726.5|2720.5|2725.5|2719.5|27
1590552300000|2020-05-27 04:05:00|2725.5|2719.5|2723.5|2717.5|2725.5|2719.5|2723.5|2717.5|18
1590552600000|2020-05-27 04:10:00|2723.1|2717.1|2723.1|2717.1|2723.5|2717.5|2723.1|2717.1|3
1590552900000|2020-05-27 04:15:00|2722.7|2716.7|2723.5|2717.5|2723.5|2717.5|2722.6|2716.6|16
1590553200000|2020-05-27 04:20:00|2724.5|2718.5|2725.1|2719.1|2725.1|2719.1|2724.5|2718.5|18
1590553500000|2020-05-27 04:25:00|2724.5|2718.5|2726.5|2720.5|2726.5|2720.5|2723.5|2717.5|15
1590553800000|2020-05-27 04:30:00|2725.5|2719.5|2724.5|2718.5|2725.5|2719.5|2723.5|2717.5|13
1590554100000|2020-05-27 04:35:00|2725.5|2719.5|2724.5|2718.5|2725.5|2719.5|2724.5|2718.5|10
1590554400000|2020-05-27 04:40:00|2725|2719|2725.5|2719.5|2725.5|2719.5|2724.5|2718.5|7
1590554700000|2020-05-27 04:45:00|2724.5|2718.5|2724.5|2718.5|2725.5|2719.5|2724.5|2718.5|1
1590555000000|2020-05-27 04:50:00|2724.1|2718.1|2723.5|2717.5|2724.5|2718.5|2723.5|2717.5|0
1590555300000|2020-05-27 04:55:00|2724.5|2718.5|2723.9|2717.9|2725.1|2719.1|2723.9|2717.9|59
1590555600000|2020-05-27 05:00:00|2723.5|2717.5|2720.5|2714.5|2723.5|2717.5|2719.5|2713.5|111
1590555900000|2020-05-27 05:05:00|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2720|2714|33
1590556200000|2020-05-27 05:10:00|2722.1|2716.1|2723.5|2717.5|2723.5|2717.5|2720.6|2714.6|35
1590556500000|2020-05-27 05:15:00|2723.4|2717.4|2722.5|2716.5|2723.5|2717.5|2722.5|2716.5|16
1590556800000|2020-05-27 05:20:00|||||||||1
1590557100000|2020-05-27 05:25:00|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|23
1590557400000|2020-05-27 05:30:00|2723.4|2717.4|2719.5|2713.5|2723.4|2717.4|2719.5|2713.5|44
1590557700000|2020-05-27 05:35:00|2720.4|2714.4|2723.5|2717.5|2723.5|2717.5|2720|2714|34
1590558000000|2020-05-27 05:40:00|2724.5|2718.5|2722|2716|2724.5|2718.5|2722|2716|10
1590558300000|2020-05-27 05:45:00|2721.5|2715.5|2722.5|2716.5|2724.5|2718.5|2721.5|2715.5|15
1590558600000|2020-05-27 05:50:00|2723.5|2717.5|2724.5|2718.5|2725.5|2719.5|2723.5|2717.5|27
1590558900000|2020-05-27 05:55:00|2724.4|2718.4|2723.9|2717.9|2724.4|2718.4|2722.5|2716.5|13
1590559200000|2020-05-27 06:00:00|2723.5|2717.5|2724.5|2718.5|2724.5|2718.5|2723.4|2717.4|14
1590559500000|2020-05-27 06:05:00|2725|2719|2726.9|2720.9|2727|2721|2724.5|2718.5|34
1590559800000|2020-05-27 06:10:00|2726.5|2720.5|2727.4|2721.4|2727.5|2721.5|2725.5|2719.5|33
1590560100000|2020-05-27 06:15:00|2727.5|2721.5|2725.5|2719.5|2727.5|2721.5|2724.5|2718.5|32
1590560400000|2020-05-27 06:20:00|2724.5|2718.5|2723.5|2717.5|2724.5|2718.5|2723.5|2717.5|27
1590560700000|2020-05-27 06:25:00|2723|2717|2722.4|2716.4|2723.5|2717.5|2721.5|2715.5|71
1590561000000|2020-05-27 06:30:00|2722.5|2716.5|2721.5|2715.5|2723.3|2717.3|2720.5|2714.5|50
1590561300000|2020-05-27 06:35:00|2722.2|2716.2|2722.5|2716.5|2722.7|2716.7|2720.7|2714.7|47
1590561600000|2020-05-27 06:40:00|2723.2|2717.2|2725.5|2719.5|2725.5|2719.5|2722.7|2716.7|55
1590561900000|2020-05-27 06:45:00|2725.7|2719.7|2728.5|2722.5|2728.5|2722.5|2725.5|2719.5|67
1590562200000|2020-05-27 06:50:00|2729.5|2723.5|2731.5|2725.5|2731.5|2725.5|2729.4|2723.4|49
1590562500000|2020-05-27 06:55:00|2730.5|2724.5|2732.5|2726.5|2733.4|2727.4|2730.5|2724.5|134
1590562800000|2020-05-27 07:00:00|2732.4|2726.4|2731.5|2725.5|2733.5|2727.5|2731.5|2725.5|81
1590563100000|2020-05-27 07:05:00|2731.7|2725.7|2732.6|2726.6|2733.6|2727.6|2731.7|2725.7|77
1590563400000|2020-05-27 07:10:00|2731.7|2725.7|2734.4|2728.4|2734.4|2728.4|2731.7|2725.7|71
1590563700000|2020-05-27 07:15:00|2734.6|2728.6|2735.4|2729.4|2735.4|2729.4|2733.6|2727.6|120
1590564000000|2020-05-27 07:20:00|2735.9|2729.9|2736.4|2730.4|2736.6|2730.6|2735.9|2729.9|14
1590564300000|2020-05-27 07:25:00|2735.9|2729.9|2733.6|2727.6|2735.9|2729.9|2732.7|2726.7|75
1590564600000|2020-05-27 07:30:00|2733.2|2727.2|2734.1|2728.1|2734.4|2728.4|2732.7|2726.7|36
1590564900000|2020-05-27 07:35:00|2734.4|2728.4|2739.6|2733.6|2740.6|2734.6|2733.7|2727.7|116
1590565200000|2020-05-27 07:40:00|2739.7|2733.7|2739.6|2733.6|2740.6|2734.6|2737.7|2731.7|89
1590565500000|2020-05-27 07:45:00|2739.7|2733.7|2740.4|2734.4|2740.7|2734.7|2739.6|2733.6|142
1590565800000|2020-05-27 07:50:00|2740.1|2734.1|2740.5|2734.5|2740.7|2734.7|2739.6|2733.6|46
1590566100000|2020-05-27 07:55:00|2739.6|2733.6|2739.6|2733.6|2740.7|2734.7|2739|2733|123
1590566400000|2020-05-27 08:00:00|2740.6|2734.6|2740.7|2734.7|2740.7|2734.7|2739.6|2733.6|28
1590566700000|2020-05-27 08:05:00|2741.6|2735.6|2743.7|2737.7|2743.7|2737.7|2741.6|2735.6|142
1590567000000|2020-05-27 08:10:00|2743.3|2737.3|2742.2|2736.2|2743.3|2737.3|2741.6|2735.6|16
1590567300000|2020-05-27 08:15:00|2742.6|2736.6|2744.5|2738.5|2744.6|2738.6|2742.2|2736.2|52
1590567600000|2020-05-27 08:20:00|2744.6|2738.6|2744.1|2738.1|2744.7|2738.7|2743.6|2737.6|24
1590567900000|2020-05-27 08:25:00|2744.5|2738.5|2742.5|2736.5|2744.5|2738.5|2741.6|2735.6|39
1590568200000|2020-05-27 08:30:00|2742.7|2736.7|2744.6|2738.6|2744.6|2738.6|2742.6|2736.6|55
1590568500000|2020-05-27 08:35:00|2745.5|2739.5|2746.6|2740.6|2746.7|2740.7|2744.7|2738.7|109
1590568800000|2020-05-27 08:40:00|2746.2|2740.2|2746.7|2740.7|2747.6|2741.6|2745.6|2739.6|37
1590569100000|2020-05-27 08:45:00|2747.6|2741.6|2743.7|2737.7|2747.7|2741.7|2742.7|2736.7|91
1590569400000|2020-05-27 08:50:00|2744.2|2738.2|2746.7|2740.7|2747.7|2741.7|2744.2|2738.2|101
1590569700000|2020-05-27 08:55:00|2746.6|2740.6|2749.1|2743.1|2750.5|2744.5|2746.6|2740.6|93
1590570000000|2020-05-27 09:00:00|2748.7|2742.7|2751.5|2745.5|2751.5|2745.5|2748.7|2742.7|147
1590570300000|2020-05-27 09:05:00|2751.1|2745.1|2748.6|2742.6|2751.7|2745.7|2748.5|2742.5|137
1590570600000|2020-05-27 09:10:00|2747.5|2741.5|2747.6|2741.6|2748.5|2742.5|2746.5|2740.5|64
1590570900000|2020-05-27 09:15:00|2748.5|2742.5|2753.1|2747.1|2753.5|2747.5|2748.5|2742.5|136
1590571200000|2020-05-27 09:20:00|2753.5|2747.5|2756.5|2750.5|2756.5|2750.5|2753.5|2747.5|101
1590571500000|2020-05-27 09:25:00|2756.7|2750.7|2755.5|2749.5|2756.7|2750.7|2754.6|2748.6|273
1590571800000|2020-05-27 09:30:00|2755.1|2749.1|2753.6|2747.6|2756.5|2750.5|2753.5|2747.5|96
1590572100000|2020-05-27 09:35:00|2753.7|2747.7|2756.6|2750.6|2756.6|2750.6|2753.6|2747.6|77
1590572400000|2020-05-27 09:40:00|2758.6|2752.6|2759.6|2753.6|2760|2754|2757.5|2751.5|132
1590572700000|2020-05-27 09:45:00|2760.5|2754.5|2762.6|2756.6|2765.1|2759.1|2760.5|2754.5|287
1590573000000|2020-05-27 09:50:00|2763.6|2757.6|2763.5|2757.5|2765.5|2759.5|2762.5|2756.5|127
1590573300000|2020-05-27 09:55:00|2763|2757|2769.5|2763.5|2769.5|2763.5|2763|2757|341
1590573600000|2020-05-27 10:00:00|2769.6|2763.6|2772.6|2766.6|2772.6|2766.6|2767.6|2761.6|206
1590573900000|2020-05-27 10:05:00|2773.5|2767.5|2769.6|2763.6|2773.5|2767.5|2769.6|2763.6|217
1590574200000|2020-05-27 10:10:00|2770.5|2764.5|2767.6|2761.6|2770.6|2764.6|2767.5|2761.5|231
1590574500000|2020-05-27 10:15:00|2766.6|2760.6|2763.6|2757.6|2766.6|2760.6|2763.5|2757.5|94
1590574800000|2020-05-27 10:20:00|2763.7|2757.7|2762.6|2756.6|2763.7|2757.7|2762.5|2756.5|41
1590575100000|2020-05-27 10:25:00|2762.7|2756.7|2762.6|2756.6|2763.1|2757.1|2762.6|2756.6|64
1590575400000|2020-05-27 10:30:00|2762.5|2756.5|2762.6|2756.6|2763.6|2757.6|2762.5|2756.5|75
1590575700000|2020-05-27 10:35:00|2763.5|2757.5|2763.5|2757.5|2763.7|2757.7|2762.7|2756.7|38
1590576000000|2020-05-27 10:40:00|2763.6|2757.6|2763.6|2757.6|2763.7|2757.7|2763.5|2757.5|59
1590576300000|2020-05-27 10:45:00|2763.5|2757.5|2762.6|2756.6|2763.5|2757.5|2761.5|2755.5|55
1590576600000|2020-05-27 10:50:00|2762.5|2756.5|2762|2756|2763|2757|2761.5|2755.5|36
1590576900000|2020-05-27 10:55:00|2762.4|2756.4|2763|2757|2763|2757|2761.6|2755.6|11
1590577200000|2020-05-27 11:00:00|2762.6|2756.6|2769|2763|2769.6|2763.6|2762.6|2756.6|151
1590577500000|2020-05-27 11:05:00|2769.5|2763.5|2769.5|2763.5|2770.5|2764.5|2768.5|2762.5|54
1590577800000|2020-05-27 11:10:00|2770|2764|2768.6|2762.6|2771.6|2765.6|2768.6|2762.6|77
1590578100000|2020-05-27 11:15:00|2768|2762|2767.5|2761.5|2768.5|2762.5|2767.4|2761.4|112
1590578400000|2020-05-27 11:20:00|2767.1|2761.1|2766.6|2760.6|2768|2762|2766.5|2760.5|30
1590578700000|2020-05-27 11:25:00|2766|2760|2762.6|2756.6|2766.6|2760.6|2762.6|2756.6|85
1590579000000|2020-05-27 11:30:00|2763.4|2757.4|2765|2759|2766|2760|2763.1|2757.1|53
1590579300000|2020-05-27 11:35:00|2764.6|2758.6|2763.5|2757.5|2765.5|2759.5|2763.5|2757.5|36
1590579600000|2020-05-27 11:40:00|2763.1|2757.1|2766.5|2760.5|2766.5|2760.5|2762.5|2756.5|151
1590579900000|2020-05-27 11:45:00|2766|2760|2765.1|2759.1|2766.5|2760.5|2764.5|2758.5|20
1590580200000|2020-05-27 11:50:00|2764.7|2758.7|2764.1|2758.1|2764.7|2758.7|2763.6|2757.6|11
1590580500000|2020-05-27 11:55:00|2763.7|2757.7|2762.5|2756.5|2763.7|2757.7|2760.5|2754.5|356
1590580800000|2020-05-27 12:00:00|2762.6|2756.6|2766.5|2760.5|2766.6|2760.6|2762.6|2756.6|54
1590581100000|2020-05-27 12:05:00|2766|2760|2765.6|2759.6|2766.5|2760.5|2764.5|2758.5|93
1590581400000|2020-05-27 12:10:00|2765.5|2759.5|2765|2759|2765.6|2759.6|2764.5|2758.5|28
1590581700000|2020-05-27 12:15:00|2765.5|2759.5|2766.5|2760.5|2766.6|2760.6|2764.6|2758.6|75
1590582000000|2020-05-27 12:20:00|2767|2761|2764.6|2758.6|2767.5|2761.5|2763.5|2757.5|174
1590582300000|2020-05-27 12:25:00|2765.5|2759.5|2762.5|2756.5|2765.5|2759.5|2762.5|2756.5|41
1590582600000|2020-05-27 12:30:00|2762.6|2756.6|2766.6|2760.6|2766.6|2760.6|2762.6|2756.6|25
1590582900000|2020-05-27 12:35:00|2767|2761|2767.6|2761.6|2768.6|2762.6|2766.5|2760.5|43
1590583200000|2020-05-27 12:40:00|2767.5|2761.5|2767.7|2761.7|2768.6|2762.6|2766|2760|102
1590586200000|2020-05-27 13:30:00|2765.7|2759.7|2758.5|2752.5|2766.5|2760.5|2752.7|2746.7|1795
1590586500000|2020-05-27 13:35:00|2758.6|2752.6|2754.6|2748.6|2759.5|2753.5|2753.6|2747.6|460
1590586800000|2020-05-27 13:40:00|2755.5|2749.5|2753.2|2747.2|2757.6|2751.6|2750.6|2744.6|722
1590587100000|2020-05-27 13:45:00|2753.6|2747.6|2744.6|2738.6|2754.6|2748.6|2743.7|2737.7|585
1590587400000|2020-05-27 13:50:00|2744.7|2738.7|2744.7|2738.7|2749.6|2743.6|2743.7|2737.7|676
1590587700000|2020-05-27 13:55:00|2744.6|2738.6|2740.7|2734.7|2745.6|2739.6|2737.6|2731.6|482
1590588000000|2020-05-27 14:00:00|2740.6|2734.6|2738.5|2732.5|2740.7|2734.7|2736.5|2730.5|535
1590588300000|2020-05-27 14:05:00|2737.6|2731.6|2735.8|2729.8|2739.5|2733.5|2735.5|2729.5|301
1590588600000|2020-05-27 14:10:00|2735.6|2729.6|2736.6|2730.6|2738.6|2732.6|2734.8|2728.8|318
1590588900000|2020-05-27 14:15:00|2736.8|2730.8|2739.5|2733.5|2739.5|2733.5|2732.8|2726.8|692
1590589200000|2020-05-27 14:20:00|2739.6|2733.6|2743.5|2737.5|2744.5|2738.5|2739.6|2733.6|338
1590589500000|2020-05-27 14:25:00|2743.6|2737.6|2739.6|2733.6|2746.5|2740.5|2739.5|2733.5|301
1590589800000|2020-05-27 14:30:00|2739.5|2733.5|2739.6|2733.6|2741.5|2735.5|2734.6|2728.6|615
1590590100000|2020-05-27 14:35:00|2738.6|2732.6|2742.6|2736.6|2742.6|2736.6|2738.6|2732.6|213
1590590400000|2020-05-27 14:40:00|2742|2736|2747.5|2741.5|2747.5|2741.5|2740.5|2734.5|264
1590590700000|2020-05-27 14:45:00|2746.6|2740.6|2745.5|2739.5|2746.6|2740.6|2743.6|2737.6|350
1590591000000|2020-05-27 14:50:00|2745.6|2739.6|2748.5|2742.5|2748.6|2742.6|2744.6|2738.6|220
1590591300000|2020-05-27 14:55:00|2747.8|2741.8|2751.1|2745.1|2751.6|2745.6|2745.6|2739.6|423
1590591600000|2020-05-27 15:00:00|2751|2745|2755.7|2749.7|2756.7|2750.7|2748.6|2742.6|320
1590591900000|2020-05-27 15:05:00|2756.5|2750.5|2761.7|2755.7|2761.7|2755.7|2756.2|2750.2|342
1590592200000|2020-05-27 15:10:00|2761.5|2755.5|2765.5|2759.5|2766.5|2760.5|2760.5|2754.5|263
1590592500000|2020-05-27 15:15:00|2765|2759|2762.7|2756.7|2765.5|2759.5|2760.7|2754.7|441
1590592800000|2020-05-27 15:20:00|2762.5|2756.5|2764.5|2758.5|2764.7|2758.7|2760.7|2754.7|234
1590593100000|2020-05-27 15:25:00|2763.7|2757.7|2761.7|2755.7|2763.7|2757.7|2758.5|2752.5|284
1590593400000|2020-05-27 15:30:00|2761.8|2755.8|2766.8|2760.8|2768.7|2762.7|2761.8|2755.8|1022
1590593700000|2020-05-27 15:35:00|2766.7|2760.7|2763.7|2757.7|2767.5|2761.5|2763.7|2757.7|356
1590594000000|2020-05-27 15:40:00|2763.5|2757.5|2759.8|2753.8|2764.5|2758.5|2759.7|2753.7|762
1590594300000|2020-05-27 15:45:00|2760.5|2754.5|2766.7|2760.7|2766.7|2760.7|2760.2|2754.2|199
1590594600000|2020-05-27 15:50:00|2766.5|2760.5|2773.5|2767.5|2774.5|2768.5|2766.5|2760.5|478
1590594900000|2020-05-27 15:55:00|2772.5|2766.5|2773.6|2767.6|2774.5|2768.5|2769.5|2763.5|1350
1590595200000|2020-05-27 16:00:00|2774.1|2768.1|2778.6|2772.6|2780.6|2774.6|2773.3|2767.3|570
1590595500000|2020-05-27 16:05:00|2778.4|2772.4|2770.6|2764.6|2778.8|2772.8|2768.4|2762.4|821
1590595800000|2020-05-27 16:10:00|2770.7|2764.7|2773.1|2767.1|2775.6|2769.6|2770.6|2764.6|515
1590596100000|2020-05-27 16:15:00|2773.6|2767.6|2775.3|2769.3|2775.7|2769.7|2772.7|2766.7|458
1590596400000|2020-05-27 16:20:00|2775.6|2769.6|2775.3|2769.3|2775.6|2769.6|2773.9|2767.9|615
1590596700000|2020-05-27 16:25:00|2774.6|2768.6|2776.7|2770.7|2777.6|2771.6|2773.6|2767.6|348
1590597000000|2020-05-27 16:30:00|2777.6|2771.6|2778.7|2772.7|2778.7|2772.7|2775.6|2769.6|375
1590597300000|2020-05-27 16:35:00|2778.6|2772.6|2779.6|2773.6|2780.6|2774.6|2777.6|2771.6|171
1590597600000|2020-05-27 16:40:00|2778.7|2772.7|2777.6|2771.6|2779.6|2773.6|2776.7|2770.7|157
1590597900000|2020-05-27 16:45:00|2777.7|2771.7|2776.6|2770.6|2779.6|2773.6|2775.7|2769.7|209
1590598200000|2020-05-27 16:50:00|2776.2|2770.2|2772.7|2766.7|2776.6|2770.6|2772.6|2766.6|440
1590598500000|2020-05-27 16:55:00|2772.6|2766.6|2773.6|2767.6|2773.6|2767.6|2769.2|2763.2|491
1590598800000|2020-05-27 17:00:00|2773.7|2767.7|2770.6|2764.6|2776.6|2770.6|2770.6|2764.6|290
1590599100000|2020-05-27 17:05:00|2769.7|2763.7|2767.7|2761.7|2772.6|2766.6|2766.8|2760.8|300
1590599400000|2020-05-27 17:10:00|2767.8|2761.8|2768.7|2762.7|2769.7|2763.7|2766.7|2760.7|345
1590599700000|2020-05-27 17:15:00|2768.6|2762.6|2770.6|2764.6|2771.6|2765.6|2768.6|2762.6|169
1590600000000|2020-05-27 17:20:00|2770.2|2764.2|2769.6|2763.6|2770.2|2764.2|2767.6|2761.6|112
1590600300000|2020-05-27 17:25:00|2769.7|2763.7|2769.6|2763.6|2772.6|2766.6|2769.6|2763.6|253
1590600600000|2020-05-27 17:30:00|2768.8|2762.8|2767.7|2761.7|2769.1|2763.1|2767.6|2761.6|129
1590600900000|2020-05-27 17:35:00|2767.8|2761.8|2770.6|2764.6|2770.6|2764.6|2767.6|2761.6|85
1590601200000|2020-05-27 17:40:00|2770.7|2764.7|2769.7|2763.7|2772.6|2766.6|2767.7|2761.7|388
1590601500000|2020-05-27 17:45:00|2769.6|2763.6|2758.8|2752.8|2769.7|2763.7|2758.7|2752.7|256
1590601800000|2020-05-27 17:50:00|2759.2|2753.2|2760.7|2754.7|2760.8|2754.8|2757.7|2751.7|756
1590602100000|2020-05-27 17:55:00|2759.7|2753.7|2756.6|2750.6|2761.6|2755.6|2756.6|2750.6|495
1590602400000|2020-05-27 18:00:00|2756.8|2750.8|2762.7|2756.7|2762.8|2756.8|2756.8|2750.8|141
1590602700000|2020-05-27 18:05:00|2763.2|2757.2|2768.6|2762.6|2768.6|2762.6|2761.7|2755.7|323
1590603000000|2020-05-27 18:10:00|2767.7|2761.7|2767.7|2761.7|2770.7|2764.7|2764.6|2758.6|2214
1590603300000|2020-05-27 18:15:00|2767.6|2761.6|2764.1|2758.1|2767.7|2761.7|2763.6|2757.6|430
1590624000000|2020-05-28 00:00:00|2766.3|2760.3|2763.1|2757.1|2766.3|2760.3|2761.6|2755.6|265
1590624300000|2020-05-28 00:05:00|2762.8|2756.8|2767.2|2761.2|2768.2|2762.2|2762.8|2756.8|81
1590624600000|2020-05-28 00:10:00|2767.8|2761.8|2770.8|2764.8|2771.8|2765.8|2767.8|2761.8|74
1590624900000|2020-05-28 00:15:00|2771.2|2765.2|2769.8|2763.8|2771.2|2765.2|2769.8|2763.8|52
1590625200000|2020-05-28 00:20:00|2770.8|2764.8|2768.8|2762.8|2770.8|2764.8|2768.8|2762.8|35
1590625500000|2020-05-28 00:25:00|2769.3|2763.3|2771.8|2765.8|2771.8|2765.8|2769.2|2763.2|35
1590625800000|2020-05-28 00:30:00|2771.7|2765.7|2769.2|2763.2|2771.8|2765.8|2769.2|2763.2|33
1590626100000|2020-05-28 00:35:00|2768.8|2762.8|2762.8|2756.8|2770.8|2764.8|2762.8|2756.8|132
1590626400000|2020-05-28 00:40:00|2762.9|2756.9|2762.8|2756.8|2762.9|2756.9|2762.7|2756.7|143
1590626700000|2020-05-28 00:45:00|2760.9|2754.9|2770.8|2764.8|2770.8|2764.8|2760.8|2754.8|108
1590627000000|2020-05-28 00:50:00|2770.9|2764.9|2771.4|2765.4|2771.9|2765.9|2770.9|2764.9|45
1590627300000|2020-05-28 00:55:00|2771.8|2765.8|2771.8|2765.8|2773.8|2767.8|2771.4|2765.4|86
1590627600000|2020-05-28 01:00:00|2771.4|2765.4|2764.8|2758.8|2771.8|2765.8|2763.4|2757.4|180
1590627900000|2020-05-28 01:05:00|2764.9|2758.9|2769.8|2763.8|2771.8|2765.8|2764.9|2758.9|85
1590628200000|2020-05-28 01:10:00|2769.2|2763.2|2766.8|2760.8|2770.2|2764.2|2766.7|2760.7|55
1590628500000|2020-05-28 01:15:00|2766.4|2760.4|2762.8|2756.8|2766.8|2760.8|2762.4|2756.4|61
1590628800000|2020-05-28 01:20:00|2762.4|2756.4|2762.8|2756.8|2765.8|2759.8|2761.8|2755.8|68
1590629100000|2020-05-28 01:25:00|2763.3|2757.3|2761.8|2755.8|2763.3|2757.3|2760.8|2754.8|18
1590629400000|2020-05-28 01:30:00|2762.2|2756.2|2763.7|2757.7|2765.7|2759.7|2762.2|2756.2|98
1590629700000|2020-05-28 01:35:00|2764.2|2758.2|2765.2|2759.2|2766.7|2760.7|2764.2|2758.2|28
1590630000000|2020-05-28 01:40:00|2765.6|2759.6|2766.7|2760.7|2766.7|2760.7|2765.6|2759.6|47
1590630300000|2020-05-28 01:45:00|2766.2|2760.2|2766.7|2760.7|2766.7|2760.7|2765.7|2759.7|53
1590630600000|2020-05-28 01:50:00|2767.7|2761.7|2765.7|2759.7|2767.7|2761.7|2764.7|2758.7|31
1590630900000|2020-05-28 01:55:00|2765.2|2759.2|2762.7|2756.7|2765.2|2759.2|2762.7|2756.7|31
1590631200000|2020-05-28 02:00:00|2763.7|2757.7|2762.7|2756.7|2764.8|2758.8|2762.7|2756.7|36
1590631500000|2020-05-28 02:05:00|2761.8|2755.8|2761.2|2755.2|2763.2|2757.2|2761.2|2755.2|31
1590631800000|2020-05-28 02:10:00|2760.8|2754.8|2760.7|2754.7|2761.8|2755.8|2759.8|2753.8|26
1590632100000|2020-05-28 02:15:00|2760.8|2754.8|2762.2|2756.2|2762.6|2756.6|2760.7|2754.7|20
1590632400000|2020-05-28 02:20:00|2761.8|2755.8|2760.7|2754.7|2762.7|2756.7|2760.2|2754.2|15
1590632700000|2020-05-28 02:25:00|2761.2|2755.2|2760.8|2754.8|2761.7|2755.7|2759.3|2753.3|24
1590633000000|2020-05-28 02:30:00|2760.7|2754.7|2758.7|2752.7|2761.7|2755.7|2758.7|2752.7|31
1590633300000|2020-05-28 02:35:00|2757.8|2751.8|2759.7|2753.7|2760.2|2754.2|2757.7|2751.7|77
1590633600000|2020-05-28 02:40:00|2759.8|2753.8|2755.8|2749.8|2759.8|2753.8|2755.8|2749.8|75
1590633900000|2020-05-28 02:45:00|2755.7|2749.7|2754.7|2748.7|2756.7|2750.7|2753.2|2747.2|58
1590634200000|2020-05-28 02:50:00|2754.8|2748.8|2755.2|2749.2|2756.2|2750.2|2753.4|2747.4|52
1590634500000|2020-05-28 02:55:00|2755.7|2749.7|2755.8|2749.8|2757.7|2751.7|2753.8|2747.8|43
1590634800000|2020-05-28 03:00:00|2755.7|2749.7|2753.8|2747.8|2755.7|2749.7|2753.3|2747.3|28
1590635100000|2020-05-28 03:05:00|2754.2|2748.2|2750.8|2744.8|2755.2|2749.2|2749.8|2743.8|73
1590635400000|2020-05-28 03:10:00|2750.7|2744.7|2747.2|2741.2|2751.7|2745.7|2746.7|2740.7|49
1590635700000|2020-05-28 03:15:00|2747.7|2741.7|2749.3|2743.3|2749.8|2743.8|2746.8|2740.8|41
1590636000000|2020-05-28 03:20:00|2749.2|2743.2|2747.8|2741.8|2750.8|2744.8|2747.8|2741.8|21
1590636300000|2020-05-28 03:25:00|2748.7|2742.7|2749.8|2743.8|2750.8|2744.8|2748.7|2742.7|30
1590636600000|2020-05-28 03:30:00|2749.4|2743.4|2746.8|2740.8|2750.6|2744.6|2746.8|2740.8|26
1590636900000|2020-05-28 03:35:00|2746.7|2740.7|2743.2|2737.2|2746.8|2740.8|2742.7|2736.7|81
1590637200000|2020-05-28 03:40:00|2742.8|2736.8|2746.8|2740.8|2746.8|2740.8|2742.8|2736.8|24
1590637500000|2020-05-28 03:45:00|2747.6|2741.6|2747.2|2741.2|2748.7|2742.7|2746.7|2740.7|34
1590637800000|2020-05-28 03:50:00|2747.7|2741.7|2749.8|2743.8|2751.2|2745.2|2747.2|2741.2|96
1590638100000|2020-05-28 03:55:00|2749.7|2743.7|2750.2|2744.2|2750.8|2744.8|2748.7|2742.7|45
1590638400000|2020-05-28 04:00:00|2750.8|2744.8|2750.2|2744.2|2751.2|2745.2|2749.8|2743.8|9
1590638700000|2020-05-28 04:05:00|2750.6|2744.6|2750.7|2744.7|2753.8|2747.8|2750.2|2744.2|53
1590639000000|2020-05-28 04:10:00|2750.8|2744.8|2749.9|2743.9|2752.2|2746.2|2749.8|2743.8|40
1590639300000|2020-05-28 04:15:00|2749.8|2743.8|2749.7|2743.7|2750.8|2744.8|2749.7|2743.7|51
1590639600000|2020-05-28 04:20:00|2747.8|2741.8|2748.7|2742.7|2748.7|2742.7|2745.8|2739.8|25
1590639900000|2020-05-28 04:25:00|2748.8|2742.8|2748.8|2742.8|2749.8|2743.8|2747.9|2741.9|5
1590640200000|2020-05-28 04:30:00|2748.7|2742.7|2749.2|2743.2|2749.7|2743.7|2745.8|2739.8|98
1590640500000|2020-05-28 04:35:00|2749.3|2743.3|2749.7|2743.7|2749.7|2743.7|2746.2|2740.2|97
1590640800000|2020-05-28 04:40:00|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2746.8|2740.8|17
1590641100000|2020-05-28 04:45:00|2748.2|2742.2|2747.8|2741.8|2748.2|2742.2|2747.2|2741.2|1
1590641400000|2020-05-28 04:50:00|2748.8|2742.8|2747.3|2741.3|2749.2|2743.2|2747.3|2741.3|4
1590641700000|2020-05-28 04:55:00|2747.2|2741.2|2746.8|2740.8|2747.8|2741.8|2746.7|2740.7|5
1590642000000|2020-05-28 05:00:00|2746.3|2740.3|2748.8|2742.8|2748.8|2742.8|2743.2|2737.2|61
1590642300000|2020-05-28 05:05:00|2748.2|2742.2|2753.2|2747.2|2753.6|2747.6|2748.2|2742.2|40
1590642600000|2020-05-28 05:10:00|2753.7|2747.7|2753.7|2747.7|2753.7|2747.7|2750.7|2744.7|21
1590642900000|2020-05-28 05:15:00|2753.3|2747.3|2751.2|2745.2|2755.7|2749.7|2751.2|2745.2|99
1590643200000|2020-05-28 05:20:00|2751.3|2745.3|2752.2|2746.2|2752.8|2746.8|2750.3|2744.3|7
1590643500000|2020-05-28 05:25:00|2752.7|2746.7|2752.2|2746.2|2752.8|2746.8|2752.2|2746.2|0
1590643800000|2020-05-28 05:30:00|2752.8|2746.8|2752.8|2746.8|2754.3|2748.3|2751.7|2745.7|23
1590644100000|2020-05-28 05:35:00|2752.7|2746.7|2753.7|2747.7|2753.7|2747.7|2750.8|2744.8|18
1590644400000|2020-05-28 05:40:00|2753.8|2747.8|2754.7|2748.7|2756.7|2750.7|2753.8|2747.8|26
1590644700000|2020-05-28 05:45:00|2754.8|2748.8|2757.7|2751.7|2758.7|2752.7|2754.2|2748.2|94
1590645000000|2020-05-28 05:50:00|2756.8|2750.8|2755.8|2749.8|2758.2|2752.2|2755.2|2749.2|73
1590645300000|2020-05-28 05:55:00|2756|2750|2757.8|2751.8|2757.8|2751.8|2754.8|2748.8|14
1590645600000|2020-05-28 06:00:00|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2755.3|2749.3|19
1590645900000|2020-05-28 06:05:00|2756.2|2750.2|2758.7|2752.7|2758.8|2752.8|2755.8|2749.8|24
1590646200000|2020-05-28 06:10:00|2759.8|2753.8|2759.7|2753.7|2760.7|2754.7|2759.2|2753.2|70
1590646500000|2020-05-28 06:15:00|2759.2|2753.2|2759.2|2753.2|2759.7|2753.7|2757.8|2751.8|28
1590646800000|2020-05-28 06:20:00|2759.6|2753.6|2761.7|2755.7|2762.7|2756.7|2759.6|2753.6|106
1590647100000|2020-05-28 06:25:00|2761.8|2755.8|2762.2|2756.2|2762.2|2756.2|2760.8|2754.8|7
1590647400000|2020-05-28 06:30:00|2762.6|2756.6|2764.7|2758.7|2764.8|2758.8|2760.7|2754.7|148
1590647700000|2020-05-28 06:35:00|2764.2|2758.2|2760.8|2754.8|2764.2|2758.2|2759.8|2753.8|68
1590648000000|2020-05-28 06:40:00|2760.7|2754.7|2759.3|2753.3|2760.7|2754.7|2759|2753|24
1590648300000|2020-05-28 06:45:00|2759.7|2753.7|2756.8|2750.8|2759.8|2753.8|2756.8|2750.8|27
1590648600000|2020-05-28 06:50:00|2756.9|2750.9|2753.4|2747.4|2756.9|2750.9|2753.4|2747.4|34
1590648900000|2020-05-28 06:55:00|2753|2747|2748.9|2742.9|2753.9|2747.9|2748|2742|74
1590649200000|2020-05-28 07:00:00|2749.2|2743.2|2747.9|2741.9|2749.9|2743.9|2747.7|2741.7|92
1590649500000|2020-05-28 07:05:00|2748.9|2742.9|2743.9|2737.9|2749.7|2743.7|2743.9|2737.9|43
1590649800000|2020-05-28 07:10:00|2744|2738|2741.9|2735.9|2744.4|2738.4|2739.5|2733.5|310
1590650100000|2020-05-28 07:15:00|2742.4|2736.4|2742.4|2736.4|2742.7|2736.7|2739.9|2733.9|51
1590650400000|2020-05-28 07:20:00|2742.7|2736.7|2746.9|2740.9|2747|2741|2742.2|2736.2|39
1590650700000|2020-05-28 07:25:00|2746.4|2740.4|2746.4|2740.4|2746.7|2740.7|2744.9|2738.9|8
1590651000000|2020-05-28 07:30:00|2746.9|2740.9|2745.4|2739.4|2747.7|2741.7|2744.2|2738.2|16
1590651300000|2020-05-28 07:35:00|2745.9|2739.9|2744.9|2738.9|2746.9|2740.9|2743.9|2737.9|15
1590651600000|2020-05-28 07:40:00|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2743.7|2737.7|11
1590651900000|2020-05-28 07:45:00|2745.4|2739.4|2747.4|2741.4|2747.7|2741.7|2744.9|2738.9|16
1590652200000|2020-05-28 07:50:00|2747.2|2741.2|2746.9|2740.9|2749.7|2743.7|2746.4|2740.4|38
1590652500000|2020-05-28 07:55:00|2747.9|2741.9|2743.9|2737.9|2747.9|2741.9|2743.5|2737.5|27
1590652800000|2020-05-28 08:00:00|2744|2738|2745.4|2739.4|2746.9|2740.9|2743.9|2737.9|45
1590653100000|2020-05-28 08:05:00|2745.7|2739.7|2741.5|2735.5|2745.9|2739.9|2741.4|2735.4|17
1590653400000|2020-05-28 08:10:00|2741.9|2735.9|2743.9|2737.9|2746.4|2740.4|2741.9|2735.9|62
1590653700000|2020-05-28 08:15:00|2743.5|2737.5|2743.8|2737.8|2743.9|2737.9|2741.9|2735.9|19
1590654000000|2020-05-28 08:20:00|2743.9|2737.9|2742.8|2736.8|2743.9|2737.9|2740.9|2734.9|28
1590654300000|2020-05-28 08:25:00|2742.4|2736.4|2743.8|2737.8|2745.8|2739.8|2741.9|2735.9|28
1590654600000|2020-05-28 08:30:00|2743.4|2737.4|2743.8|2737.8|2743.9|2737.9|2741.9|2735.9|75
1590654900000|2020-05-28 08:35:00|2743.9|2737.9|2745.9|2739.9|2745.9|2739.9|2742.9|2736.9|37
1590655200000|2020-05-28 08:40:00|2745.8|2739.8|2744.9|2738.9|2746.4|2740.4|2744.8|2738.8|12
1590655500000|2020-05-28 08:45:00|2744.8|2738.8|2743.9|2737.9|2744.8|2738.8|2742.9|2736.9|22
1590655800000|2020-05-28 08:50:00|2743.8|2737.8|2740.4|2734.4|2743.8|2737.8|2738.9|2732.9|113
1590656100000|2020-05-28 08:55:00|2740|2734|2742.8|2736.8|2742.8|2736.8|2739.9|2733.9|75
1590656400000|2020-05-28 09:00:00|2742.6|2736.6|2747.8|2741.8|2749.4|2743.4|2741.9|2735.9|256
1590656700000|2020-05-28 09:05:00|2747.9|2741.9|2750.3|2744.3|2750.9|2744.9|2747.8|2741.8|75
1590657000000|2020-05-28 09:10:00|2750.4|2744.4|2754.4|2748.4|2755.4|2749.4|2750.4|2744.4|81
1590657300000|2020-05-28 09:15:00|2753.9|2747.9|2755|2749|2756.3|2750.3|2753.8|2747.8|48
1590657600000|2020-05-28 09:20:00|2755.4|2749.4|2753.9|2747.9|2755.4|2749.4|2753.8|2747.8|64
1590657900000|2020-05-28 09:25:00|2754|2748|2751.3|2745.3|2754.4|2748.4|2750.8|2744.8|99
1590658200000|2020-05-28 09:30:00|2751.4|2745.4|2752.4|2746.4|2754.8|2748.8|2751.4|2745.4|32
1590658500000|2020-05-28 09:35:00|2751.9|2745.9|2750.3|2744.3|2752.9|2746.9|2749.8|2743.8|46
1590658800000|2020-05-28 09:40:00|2749.9|2743.9|2750.9|2744.9|2752.3|2746.3|2749.8|2743.8|35
1590659100000|2020-05-28 09:45:00|2751.8|2745.8|2748.9|2742.9|2751.8|2745.8|2748.8|2742.8|40
1590659400000|2020-05-28 09:50:00|2748.8|2742.8|2747.3|2741.3|2748.9|2742.9|2745.8|2739.8|57
1590659700000|2020-05-28 09:55:00|2746.9|2740.9|2744.9|2738.9|2747.8|2741.8|2743.8|2737.8|50
1590660000000|2020-05-28 10:00:00|2743.9|2737.9|2742.8|2736.8|2745.3|2739.3|2742.8|2736.8|38
1590660300000|2020-05-28 10:05:00|2741.9|2735.9|2743.4|2737.4|2744.9|2738.9|2741.9|2735.9|41
1590660600000|2020-05-28 10:10:00|2743|2737|2744.9|2738.9|2746.3|2740.3|2743|2737|47
1590660900000|2020-05-28 10:15:00|2744.4|2738.4|2741.9|2735.9|2745.8|2739.8|2741.9|2735.9|45
1590661200000|2020-05-28 10:20:00|2742.3|2736.3|2742.9|2736.9|2743.8|2737.8|2741.8|2735.8|24
1590661500000|2020-05-28 10:25:00|2742.4|2736.4|2739.3|2733.3|2743.8|2737.8|2739.3|2733.3|148
1590661800000|2020-05-28 10:30:00|2739.8|2733.8|2739.9|2733.9|2740.9|2734.9|2739.3|2733.3|22
1590662100000|2020-05-28 10:35:00|2740.3|2734.3|2740.3|2734.3|2740.9|2734.9|2739.9|2733.9|18
1590662400000|2020-05-28 10:40:00|2740.7|2734.7|2738.9|2732.9|2740.9|2734.9|2738.8|2732.8|28
1590662700000|2020-05-28 10:45:00|2739.4|2733.4|2739.8|2733.8|2740.9|2734.9|2739.3|2733.3|25
1590663000000|2020-05-28 10:50:00|2739.4|2733.4|2739.8|2733.8|2740.8|2734.8|2738.9|2732.9|17
1590663300000|2020-05-28 10:55:00|2738.9|2732.9|2738.8|2732.8|2739.9|2733.9|2737.9|2731.9|64
1590663600000|2020-05-28 11:00:00|2738.9|2732.9|2740.8|2734.8|2740.8|2734.8|2738.9|2732.9|16
1590663900000|2020-05-28 11:05:00|2740.3|2734.3|2740.9|2734.9|2741.8|2735.8|2740.3|2734.3|16
1590664200000|2020-05-28 11:10:00|2740.3|2734.3|2741.8|2735.8|2741.9|2735.9|2739.3|2733.3|46
1590664500000|2020-05-28 11:15:00|2742.8|2736.8|2739.9|2733.9|2742.9|2736.9|2739.4|2733.4|55
1590664800000|2020-05-28 11:20:00|2739.8|2733.8|2736.9|2730.9|2739.9|2733.9|2735.9|2729.9|95
1590665100000|2020-05-28 11:25:00|2737.8|2731.8|2735.4|2729.4|2737.9|2731.9|2734.9|2728.9|37
1590665400000|2020-05-28 11:30:00|2735.8|2729.8|2737.9|2731.9|2738.9|2732.9|2734.9|2728.9|72
1590665700000|2020-05-28 11:35:00|2737.8|2731.8|2738.8|2732.8|2738.9|2732.9|2737.4|2731.4|28
1590666000000|2020-05-28 11:40:00|2738.9|2732.9|2740.8|2734.8|2740.9|2734.9|2738.3|2732.3|66
1590666300000|2020-05-28 11:45:00|2740.3|2734.3|2738.3|2732.3|2740.7|2734.7|2737.9|2731.9|53
1590666600000|2020-05-28 11:50:00|2737.9|2731.9|2739.3|2733.3|2740.9|2734.9|2737.8|2731.8|42
1590666900000|2020-05-28 11:55:00|2739.8|2733.8|2740.9|2734.9|2741.4|2735.4|2738.8|2732.8|32
1590667200000|2020-05-28 12:00:00|2741.4|2735.4|2740.9|2734.9|2741.8|2735.8|2738.9|2732.9|82
1590667500000|2020-05-28 12:05:00|2740.8|2734.8|2740.3|2734.3|2741.3|2735.3|2738.8|2732.8|182
1590667800000|2020-05-28 12:10:00|2739.9|2733.9|2739.9|2733.9|2740.4|2734.4|2738.8|2732.8|34
1590668100000|2020-05-28 12:15:00|2740.3|2734.3|2737.9|2731.9|2740.3|2734.3|2737.8|2731.8|63
1590668400000|2020-05-28 12:20:00|2738.8|2732.8|2740.8|2734.8|2740.9|2734.9|2738.8|2732.8|101
1590668700000|2020-05-28 12:25:00|2739.3|2733.3|2741.3|2735.3|2741.8|2735.8|2738.8|2732.8|57
1590669000000|2020-05-28 12:30:00|2740.9|2734.9|2740.9|2734.9|2742.7|2736.7|2739.8|2733.8|40
1590669300000|2020-05-28 12:35:00|2740.3|2734.3|2742.3|2736.3|2742.8|2736.8|2738.8|2732.8|197
1590669600000|2020-05-28 12:40:00|2741.9|2735.9|2742.9|2736.9|2742.9|2736.9|2740.8|2734.8|41
1590672600000|2020-05-28 13:30:00|2743.9|2737.9|2730.9|2724.9|2749.9|2743.9|2729.1|2723.1|1220
1590672900000|2020-05-28 13:35:00|2731.9|2725.9|2722.8|2716.8|2731.9|2725.9|2720.9|2714.9|678
1590673200000|2020-05-28 13:40:00|2722.1|2716.1|2719.9|2713.9|2723.9|2717.9|2718.4|2712.4|516
1590673500000|2020-05-28 13:45:00|2719.1|2713.1|2718.9|2712.9|2720.9|2714.9|2716.1|2710.1|667
1590673800000|2020-05-28 13:50:00|2719.4|2713.4|2717.4|2711.4|2721.9|2715.9|2716.1|2710.1|466
1590674100000|2020-05-28 13:55:00|2717.1|2711.1|2711.9|2705.9|2717.1|2711.1|2709.1|2703.1|703
1590674400000|2020-05-28 14:00:00|2711.4|2705.4|2709.1|2703.1|2711.4|2705.4|2706.1|2700.1|545
1590674700000|2020-05-28 14:05:00|2709.9|2703.9|2712.9|2706.9|2714.9|2708.9|2708.8|2702.8|542
1590675000000|2020-05-28 14:10:00|2713.1|2707.1|2715.6|2709.6|2716.4|2710.4|2712.8|2706.8|855
1590675300000|2020-05-28 14:15:00|2715.9|2709.9|2714.1|2708.1|2716.1|2710.1|2711.9|2705.9|539
1590675600000|2020-05-28 14:20:00|2714.9|2708.9|2718.1|2712.1|2721.1|2715.1|2714.1|2708.1|568
1590675900000|2020-05-28 14:25:00|2717.9|2711.9|2717.9|2711.9|2720.9|2714.9|2716.9|2710.9|343
1590676200000|2020-05-28 14:30:00|2718.8|2712.8|2720.1|2714.1|2720.1|2714.1|2715.9|2709.9|367
1590676500000|2020-05-28 14:35:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2716.8|2710.8|286
1590676800000|2020-05-28 14:40:00|2721.1|2715.1|2716.9|2710.9|2721.1|2715.1|2716.9|2710.9|321
1590677100000|2020-05-28 14:45:00|2716.1|2710.1|2714.1|2708.1|2718|2712|2713.8|2707.8|358
1590677400000|2020-05-28 14:50:00|2714.8|2708.8|2715.1|2709.1|2717.8|2711.8|2712.8|2706.8|400
1590677700000|2020-05-28 14:55:00|2716|2710|2716|2710|2717.1|2711.1|2715|2709|310
1590678000000|2020-05-28 15:00:00|2715.2|2709.2|2717.1|2711.1|2717.8|2711.8|2713.1|2707.1|373
1590678300000|2020-05-28 15:05:00|2717|2711|2720.1|2714.1|2722.8|2716.8|2716|2710|335
1590678600000|2020-05-28 15:10:00|2720.6|2714.6|2719.1|2713.1|2721.1|2715.1|2719.1|2713.1|231
1590678900000|2020-05-28 15:15:00|2720.1|2714.1|2723.8|2717.8|2724.8|2718.8|2720.1|2714.1|614
1590679200000|2020-05-28 15:20:00|2724.7|2718.7|2723.8|2717.8|2725.8|2719.8|2720.8|2714.8|261
1590679500000|2020-05-28 15:25:00|2724.3|2718.3|2724.8|2718.8|2725.8|2719.8|2722.7|2716.7|235
1590679800000|2020-05-28 15:30:00|2725.8|2719.8|2724.8|2718.8|2725.8|2719.8|2722.7|2716.7|409
1590680100000|2020-05-28 15:35:00|2725.6|2719.6|2726.8|2720.8|2728.8|2722.8|2724.8|2718.8|867
1590680400000|2020-05-28 15:40:00|2726.3|2720.3|2727.8|2721.8|2728.8|2722.8|2725.8|2719.8|373
1590680700000|2020-05-28 15:45:00|2728.6|2722.6|2732.8|2726.8|2732.8|2726.8|2727.8|2721.8|398
1590681000000|2020-05-28 15:50:00|2732.7|2726.7|2731.8|2725.8|2732.7|2726.7|2728.7|2722.7|379
1590681300000|2020-05-28 15:55:00|2732.7|2726.7|2731.8|2725.8|2732.8|2726.8|2729.6|2723.6|264
1590681600000|2020-05-28 16:00:00|2731.7|2725.7|2734.6|2728.6|2734.8|2728.8|2729.7|2723.7|305
1590681900000|2020-05-28 16:05:00|2734.7|2728.7|2737.8|2731.8|2737.8|2731.8|2734.3|2728.3|195
1590682200000|2020-05-28 16:10:00|2738.6|2732.6|2736.7|2730.7|2739.8|2733.8|2735.8|2729.8|383
1590682500000|2020-05-28 16:15:00|2736.2|2730.2|2738.7|2732.7|2739.8|2733.8|2735.8|2729.8|215
1590682800000|2020-05-28 16:20:00|2737.8|2731.8|2737.7|2731.7|2739.7|2733.7|2736.9|2730.9|123
1590683100000|2020-05-28 16:25:00|2737.9|2731.9|2734.9|2728.9|2738.7|2732.7|2733.9|2727.9|203
1590683400000|2020-05-28 16:30:00|2735.2|2729.2|2738.7|2732.7|2738.9|2732.9|2734.7|2728.7|145
1590683700000|2020-05-28 16:35:00|2738.2|2732.2|2741.9|2735.9|2742.7|2736.7|2737.9|2731.9|396
1590684000000|2020-05-28 16:40:00|2742.2|2736.2|2741.7|2735.7|2742.2|2736.2|2740.9|2734.9|194
1590684300000|2020-05-28 16:45:00|2741.4|2735.4|2739.9|2733.9|2741.9|2735.9|2738.9|2732.9|98
1590684600000|2020-05-28 16:50:00|2740.7|2734.7|2738.9|2732.9|2743.9|2737.9|2737.9|2731.9|199
1590684900000|2020-05-28 16:55:00|2739.7|2733.7|2736.9|2730.9|2739.9|2733.9|2736.9|2730.9|352
1590685200000|2020-05-28 17:00:00|2737.2|2731.2|2737.9|2731.9|2739.9|2733.9|2736.9|2730.9|285
1590685500000|2020-05-28 17:05:00|2736.9|2730.9|2734.2|2728.2|2736.9|2730.9|2733.9|2727.9|139
1590685800000|2020-05-28 17:10:00|2733.9|2727.9|2736.7|2730.7|2736.9|2730.9|2733.9|2727.9|95
1590686100000|2020-05-28 17:15:00|2736.9|2730.9|2734.6|2728.6|2737.9|2731.9|2734|2728|278
1590686400000|2020-05-28 17:20:00|2733.7|2727.7|2733.6|2727.6|2735.7|2729.7|2732.6|2726.6|265
1590686700000|2020-05-28 17:25:00|2733.2|2727.2|2734.7|2728.7|2735.7|2729.7|2733.2|2727.2|287
1590687000000|2020-05-28 17:30:00|2734.6|2728.6|2742.6|2736.6|2743.6|2737.6|2733.7|2727.7|1181
1590687300000|2020-05-28 17:35:00|2742.7|2736.7|2739.7|2733.7|2743.6|2737.6|2738.7|2732.7|215
1590687600000|2020-05-28 17:40:00|2740.6|2734.6|2739.7|2733.7|2741.7|2735.7|2738.9|2732.9|142
1590687900000|2020-05-28 17:45:00|2740.2|2734.2|2739.7|2733.7|2742.7|2736.7|2739.7|2733.7|118
1590688200000|2020-05-28 17:50:00|2739.9|2733.9|2736.7|2730.7|2740.9|2734.9|2735.2|2729.2|137
1590688500000|2020-05-28 17:55:00|2736.9|2730.9|2737.9|2731.9|2737.9|2731.9|2735.2|2729.2|142
1590688800000|2020-05-28 18:00:00|2738.7|2732.7|2735.2|2729.2|2740.2|2734.2|2734.9|2728.9|365
1590689100000|2020-05-28 18:05:00|2735.6|2729.6|2736.8|2730.8|2738.3|2732.3|2734.7|2728.7|188
1590689400000|2020-05-28 18:10:00|2737.6|2731.6|2744.9|2738.9|2747.8|2741.8|2736.8|2730.8|1374
1590689700000|2020-05-28 18:15:00|2743.9|2737.9|2740.4|2734.4|2744.9|2738.9|2739.9|2733.9|654
1590710400000|2020-05-29 00:00:00|2739.8|2733.8|2736.8|2730.8|2740.8|2734.8|2735.8|2729.8|668
1590710700000|2020-05-29 00:05:00|2737.8|2731.8|2738.8|2732.8|2738.8|2732.8|2736.8|2730.8|38
1590711000000|2020-05-29 00:10:00|2738.4|2732.4|2738.4|2732.4|2741.8|2735.8|2737.8|2731.8|134
1590711300000|2020-05-29 00:15:00|2738.8|2732.8|2735.8|2729.8|2739.3|2733.3|2735.8|2729.8|62
1590711600000|2020-05-29 00:20:00|2734.9|2728.9|2735.8|2729.8|2736.8|2730.8|2734.8|2728.8|87
1590711900000|2020-05-29 00:25:00|2736.8|2730.8|2734.8|2728.8|2736.8|2730.8|2734.8|2728.8|26
1590712200000|2020-05-29 00:30:00|2735.3|2729.3|2732.8|2726.8|2735.3|2729.3|2732.8|2726.8|22
1590712500000|2020-05-29 00:35:00|2732.2|2726.2|2732.7|2726.7|2733.7|2727.7|2729.8|2723.8|142
1590712800000|2020-05-29 00:40:00|2731.7|2725.7|2731.7|2725.7|2732.7|2726.7|2731.7|2725.7|46
1590713100000|2020-05-29 00:45:00|2731.8|2725.8|2732.2|2726.2|2732.7|2726.7|2731.7|2725.7|39
1590713400000|2020-05-29 00:50:00|2731.8|2725.8|2730.8|2724.8|2732.7|2726.7|2730.7|2724.7|40
1590713700000|2020-05-29 00:55:00|2729.7|2723.7|2726.8|2720.8|2729.7|2723.7|2726.7|2720.7|96
1590714000000|2020-05-29 01:00:00|2727.2|2721.2|2730.3|2724.3|2730.3|2724.3|2725.7|2719.7|79
1590714300000|2020-05-29 01:05:00|2730.7|2724.7|2728.8|2722.8|2731.8|2725.8|2727.8|2721.8|59
1590714600000|2020-05-29 01:10:00|2729.2|2723.2|2725.7|2719.7|2729.7|2723.7|2724.8|2718.8|117
1590714900000|2020-05-29 01:15:00|2724.8|2718.8|2721.7|2715.7|2726.3|2720.3|2721.7|2715.7|241
1590715200000|2020-05-29 01:20:00|2720.8|2714.8|2726.2|2720.2|2726.7|2720.7|2720.8|2714.8|53
1590715500000|2020-05-29 01:25:00|2726.6|2720.6|2726.8|2720.8|2727.7|2721.7|2724.8|2718.8|23
1590715800000|2020-05-29 01:30:00|2727.2|2721.2|2728.2|2722.2|2729.7|2723.7|2725.7|2719.7|57
1590716100000|2020-05-29 01:35:00|2728.6|2722.6|2733.7|2727.7|2735.7|2729.7|2728.6|2722.6|83
1590716400000|2020-05-29 01:40:00|2734.7|2728.7|2735.7|2729.7|2737.7|2731.7|2734.7|2728.7|107
1590716700000|2020-05-29 01:45:00|2735.8|2729.8|2739.7|2733.7|2739.7|2733.7|2735.8|2729.8|129
1590717000000|2020-05-29 01:50:00|2740.2|2734.2|2740.8|2734.8|2741.8|2735.8|2739.2|2733.2|86
1590717300000|2020-05-29 01:55:00|2741.2|2735.2|2739.2|2733.2|2741.8|2735.8|2738.8|2732.8|137
1590717600000|2020-05-29 02:00:00|2739.3|2733.3|2736.7|2730.7|2739.8|2733.8|2735.8|2729.8|70
1590717900000|2020-05-29 02:05:00|2736.2|2730.2|2735.8|2729.8|2736.7|2730.7|2734.7|2728.7|36
1590718200000|2020-05-29 02:10:00|2736.2|2730.2|2734.7|2728.7|2736.2|2730.2|2734.7|2728.7|29
1590718500000|2020-05-29 02:15:00|2734.8|2728.8|2735.7|2729.7|2736.7|2730.7|2734.7|2728.7|12
1590718800000|2020-05-29 02:20:00|2736.2|2730.2|2735.8|2729.8|2736.2|2730.2|2735.7|2729.7|2
1590719100000|2020-05-29 02:25:00|2736|2730|2734.4|2728.4|2736.3|2730.3|2734.4|2728.4|32
1590719400000|2020-05-29 02:30:00|2734.2|2728.2|2735.7|2729.7|2736.7|2730.7|2734.2|2728.2|121
1590719700000|2020-05-29 02:35:00|2735.9|2729.9|2736.2|2730.2|2736.7|2730.7|2734.7|2728.7|115
1590720000000|2020-05-29 02:40:00|2736.6|2730.6|2737.7|2731.7|2737.9|2731.9|2736.6|2730.6|23
1590720300000|2020-05-29 02:45:00|2736.7|2730.7|2736.7|2730.7|2736.9|2730.9|2734.9|2728.9|47
1590720600000|2020-05-29 02:50:00|2736.4|2730.4|2739.9|2733.9|2739.9|2733.9|2736.2|2730.2|95
1590720900000|2020-05-29 02:55:00|2740.2|2734.2|2738.9|2732.9|2740.4|2734.4|2738.9|2732.9|29
1590721200000|2020-05-29 03:00:00|2739.2|2733.2|2742.2|2736.2|2742.7|2736.7|2738.9|2732.9|194
1590721500000|2020-05-29 03:05:00|2742.7|2736.7|2741.2|2735.2|2743.7|2737.7|2740.9|2734.9|110
1590721800000|2020-05-29 03:10:00|2740.9|2734.9|2742.7|2736.7|2743.2|2737.2|2740.7|2734.7|40
1590722100000|2020-05-29 03:15:00|2742.9|2736.9|2742.2|2736.2|2744.7|2738.7|2741.7|2735.7|155
1590722400000|2020-05-29 03:20:00|2741.9|2735.9|2743.2|2737.2|2743.7|2737.7|2741.9|2735.9|32
1590722700000|2020-05-29 03:25:00|2742.7|2736.7|2743.4|2737.4|2743.9|2737.9|2741.7|2735.7|27
1590723000000|2020-05-29 03:30:00|2743.2|2737.2|2742.9|2736.9|2743.7|2737.7|2742.9|2736.9|1
1590723300000|2020-05-29 03:35:00|2743.2|2737.2|2741|2735|2743.2|2737.2|2740.9|2734.9|9
1590723600000|2020-05-29 03:40:00|2741.7|2735.7|2742.4|2736.4|2742.7|2736.7|2741.7|2735.7|12
1590723900000|2020-05-29 03:45:00|2741.9|2735.9|2741.9|2735.9|2742.4|2736.4|2740.9|2734.9|15
1590724200000|2020-05-29 03:50:00|2741.5|2735.5|2740.7|2734.7|2741.9|2735.9|2740.4|2734.4|25
1590724500000|2020-05-29 03:55:00|2739.9|2733.9|2740.4|2734.4|2740.7|2734.7|2739.7|2733.7|16
1590724800000|2020-05-29 04:00:00|2740.7|2734.7|2740.4|2734.4|2740.9|2734.9|2740.4|2734.4|4
1590725100000|2020-05-29 04:05:00|2740.7|2734.7|2739.9|2733.9|2740.9|2734.9|2739.9|2733.9|5
1590725400000|2020-05-29 04:10:00|2739.7|2733.7|2739.7|2733.7|2739.7|2733.7|2738.9|2732.9|11
1590725700000|2020-05-29 04:15:00|2739.4|2733.4|2739.7|2733.7|2739.7|2733.7|2738.7|2732.7|29
1590726000000|2020-05-29 04:20:00|2738.9|2732.9|2739.7|2733.7|2739.7|2733.7|2738.9|2732.9|6
1590726300000|2020-05-29 04:25:00|2740.7|2734.7|2740.2|2734.2|2740.7|2734.7|2740.2|2734.2|18
1590726600000|2020-05-29 04:30:00|2739.9|2733.9|2736.8|2730.8|2739.9|2733.9|2735.7|2729.7|57
1590726900000|2020-05-29 04:35:00|2736.3|2730.3|2737.8|2731.8|2737.8|2731.8|2736.3|2730.3|7
1590727200000|2020-05-29 04:40:00|2737.4|2731.4|2736.9|2730.9|2737.4|2731.4|2736.4|2730.4|18
1590727500000|2020-05-29 04:45:00|||||||||12
1590727800000|2020-05-29 04:50:00|||||||||2
1590728100000|2020-05-29 04:55:00|2737.4|2731.4|2737.8|2731.8|2737.8|2731.8|2737.4|2731.4|13
1590728400000|2020-05-29 05:00:00|2738.8|2732.8|2738.9|2732.9|2740.8|2734.8|2738.8|2732.8|49
1590728700000|2020-05-29 05:05:00|2739.4|2733.4|2739.4|2733.4|2739.9|2733.9|2738.4|2732.4|9
1590729000000|2020-05-29 05:10:00|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2738.8|2732.8|5
1590729300000|2020-05-29 05:15:00|2739.8|2733.8|2738.8|2732.8|2739.8|2733.8|2738.8|2732.8|1
1590729600000|2020-05-29 05:20:00|2738.9|2732.9|2739.9|2733.9|2739.9|2733.9|2738.8|2732.8|4
1590729900000|2020-05-29 05:25:00|2738.9|2732.9|2739.9|2733.9|2739.9|2733.9|2738.3|2732.3|10
1590730200000|2020-05-29 05:30:00|2739.3|2733.3|2741.9|2735.9|2742.8|2736.8|2739.3|2733.3|70
1590730500000|2020-05-29 05:35:00|2742.3|2736.3|2743.8|2737.8|2743.8|2737.8|2741.8|2735.8|42
1590730800000|2020-05-29 05:40:00|2743.3|2737.3|2741.4|2735.4|2743.8|2737.8|2741.4|2735.4|45
1590731100000|2020-05-29 05:45:00|2741.3|2735.3|2742.3|2736.3|2742.8|2736.8|2740.8|2734.8|41
1590731400000|2020-05-29 05:50:00|2741.9|2735.9|2741.8|2735.8|2742.3|2736.3|2740.9|2734.9|3
1590731700000|2020-05-29 05:55:00|2741.3|2735.3|2739.8|2733.8|2741.8|2735.8|2739.8|2733.8|10
1590732000000|2020-05-29 06:00:00|2738.9|2732.9|2740.9|2734.9|2741|2735|2738.9|2732.9|39
1590732300000|2020-05-29 06:05:00|2741.4|2735.4|2738.9|2732.9|2741.8|2735.8|2738.8|2732.8|26
1590732600000|2020-05-29 06:10:00|2738.8|2732.8|2739.9|2733.9|2740|2734|2738.3|2732.3|31
1590732900000|2020-05-29 06:15:00|2740|2734|2739.9|2733.9|2740.8|2734.8|2739.8|2733.8|33
1590733200000|2020-05-29 06:20:00|2740.4|2734.4|2740.8|2734.8|2742.9|2736.9|2739.9|2733.9|59
1590733500000|2020-05-29 06:25:00|2740.4|2734.4|2740.9|2734.9|2741.4|2735.4|2739.9|2733.9|15
1590733800000|2020-05-29 06:30:00|2740.4|2734.4|2736.8|2730.8|2740.9|2734.9|2735.9|2729.9|37
1590734100000|2020-05-29 06:35:00|2736.3|2730.3|2734.5|2728.5|2736.3|2730.3|2733.9|2727.9|94
1590734400000|2020-05-29 06:40:00|2734.9|2728.9|2733.9|2727.9|2735.8|2729.8|2732.9|2726.9|130
1590734700000|2020-05-29 06:45:00|2733.8|2727.8|2736.4|2730.4|2736.8|2730.8|2732.9|2726.9|81
1590735000000|2020-05-29 06:50:00|2736.8|2730.8|2735.8|2729.8|2736.8|2730.8|2735.8|2729.8|15
1590735300000|2020-05-29 06:55:00|2735.9|2729.9|2736.3|2730.3|2736.8|2730.8|2735.8|2729.8|33
1590735600000|2020-05-29 07:00:00|2736.7|2730.7|2735.9|2729.9|2736.8|2730.8|2734.8|2728.8|36
1590735900000|2020-05-29 07:05:00|2735.8|2729.8|2740.8|2734.8|2740.8|2734.8|2734.9|2728.9|67
1590736200000|2020-05-29 07:10:00|2740.3|2734.3|2737.4|2731.4|2740.8|2734.8|2736.8|2730.8|48
1590736500000|2020-05-29 07:15:00|2737.3|2731.3|2738.8|2732.8|2738.8|2732.8|2733.4|2727.4|73
1590736800000|2020-05-29 07:20:00|2738.9|2732.9|2740.4|2734.4|2741.4|2735.4|2738.8|2732.8|53
1590737100000|2020-05-29 07:25:00|2740.8|2734.8|2739.8|2733.8|2740.8|2734.8|2738.8|2732.8|12
1590737400000|2020-05-29 07:30:00|2739.3|2733.3|2734.9|2728.9|2739.8|2733.8|2734.3|2728.3|42
1590737700000|2020-05-29 07:35:00|2733.9|2727.9|2734.8|2728.8|2735.8|2729.8|2732.9|2726.9|45
1590738000000|2020-05-29 07:40:00|2735.4|2729.4|2735.8|2729.8|2735.9|2729.9|2733.3|2727.3|26
1590738300000|2020-05-29 07:45:00|2735.9|2729.9|2736.8|2730.8|2737.9|2731.9|2735.8|2729.8|118
1590738600000|2020-05-29 07:50:00|2736.3|2730.3|2734.8|2728.8|2736.8|2730.8|2734.8|2728.8|66
1590738900000|2020-05-29 07:55:00|2734.3|2728.3|2735.8|2729.8|2735.8|2729.8|2733.8|2727.8|42
1590739200000|2020-05-29 08:00:00|2735.4|2729.4|2734.3|2728.3|2736.9|2730.9|2733.8|2727.8|40
1590739500000|2020-05-29 08:05:00|2734.7|2728.7|2737.8|2731.8|2737.9|2731.9|2733.8|2727.8|60
1590739800000|2020-05-29 08:10:00|2737.9|2731.9|2738.8|2732.8|2738.8|2732.8|2735.8|2729.8|49
1590740100000|2020-05-29 08:15:00|2738.3|2732.3|2739.8|2733.8|2740.3|2734.3|2737.8|2731.8|36
1590740400000|2020-05-29 08:20:00|2739.9|2733.9|2739.3|2733.3|2739.9|2733.9|2737.8|2731.8|87
1590740700000|2020-05-29 08:25:00|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2736.9|2730.9|23
1590741000000|2020-05-29 08:30:00|2738.7|2732.7|2739.8|2733.8|2739.8|2733.8|2737.3|2731.3|44
1590741300000|2020-05-29 08:35:00|2739.9|2733.9|2741.8|2735.8|2742.8|2736.8|2739.8|2733.8|103
1590741600000|2020-05-29 08:40:00|2741.3|2735.3|2741.8|2735.8|2742.1|2736.1|2740.8|2734.8|43
1590741900000|2020-05-29 08:45:00|2742.8|2736.8|2741.8|2735.8|2742.8|2736.8|2741.8|2735.8|42
1590742200000|2020-05-29 08:50:00|2741.3|2735.3|2741.9|2735.9|2742.3|2736.3|2739.8|2733.8|42
1590742500000|2020-05-29 08:55:00|2741.8|2735.8|2741.9|2735.9|2742.8|2736.8|2741.3|2735.3|46
1590742800000|2020-05-29 09:00:00|2741.8|2735.8|2742.3|2736.3|2742.9|2736.9|2741.8|2735.8|35
1590743100000|2020-05-29 09:05:00|2741.9|2735.9|2742.8|2736.8|2742.9|2736.9|2739.8|2733.8|50
1590743400000|2020-05-29 09:10:00|2743.8|2737.8|2744.3|2738.3|2744.8|2738.8|2742.8|2736.8|43
1590743700000|2020-05-29 09:15:00|2743.9|2737.9|2744.9|2738.9|2744.9|2738.9|2743.8|2737.8|54
1590744000000|2020-05-29 09:20:00|2744.8|2738.8|2746.9|2740.9|2746.9|2740.9|2743.8|2737.8|117
1590744300000|2020-05-29 09:25:00|2746.3|2740.3|2746.4|2740.4|2749.9|2743.9|2744.8|2738.8|218
1590744600000|2020-05-29 09:30:00|2746.8|2740.8|2746.9|2740.9|2747.8|2741.8|2746.3|2740.3|27
1590744900000|2020-05-29 09:35:00|2746.4|2740.4|2747.3|2741.3|2748.8|2742.8|2746.3|2740.3|56
1590745200000|2020-05-29 09:40:00|2747.8|2741.8|2747.8|2741.8|2749.4|2743.4|2746.9|2740.9|49
1590745500000|2020-05-29 09:45:00|2748.2|2742.2|2749.3|2743.3|2749.8|2743.8|2746.8|2740.8|71
1590745800000|2020-05-29 09:50:00|2749.8|2743.8|2752.9|2746.9|2753.9|2747.9|2749.8|2743.8|95
1590746100000|2020-05-29 09:55:00|2753.3|2747.3|2751.8|2745.8|2753.9|2747.9|2749.9|2743.9|201
1590746400000|2020-05-29 10:00:00|2751.4|2745.4|2751.9|2745.9|2753.9|2747.9|2751.3|2745.3|161
1590746700000|2020-05-29 10:05:00|2752.1|2746.1|2753.8|2747.8|2753.8|2747.8|2750.9|2744.9|65
1590747000000|2020-05-29 10:10:00|2753.3|2747.3|2753.9|2747.9|2755.8|2749.8|2752.8|2746.8|118
1590747300000|2020-05-29 10:15:00|2754.4|2748.4|2755.8|2749.8|2755.9|2749.9|2753.9|2747.9|91
1590747600000|2020-05-29 10:20:00|2755.4|2749.4|2752.1|2746.1|2755.4|2749.4|2751.9|2745.9|81
1590747900000|2020-05-29 10:25:00|2751.9|2745.9|2752.9|2746.9|2753.8|2747.8|2751.9|2745.9|24
1590748200000|2020-05-29 10:30:00|2752.8|2746.8|2753.9|2747.9|2754.9|2748.9|2752.8|2746.8|23
1590748500000|2020-05-29 10:35:00|2754.3|2748.3|2754.8|2748.8|2754.9|2748.9|2753.8|2747.8|13
1590748800000|2020-05-29 10:40:00|2754.9|2748.9|2754.8|2748.8|2755.9|2749.9|2753.9|2747.9|27
1590749100000|2020-05-29 10:45:00|2754.4|2748.4|2754.1|2748.1|2754.9|2748.9|2752.8|2746.8|36
1590749400000|2020-05-29 10:50:00|2754.4|2748.4|2753.8|2747.8|2755|2749|2753.8|2747.8|28
1590749700000|2020-05-29 10:55:00|2754|2748|2755.8|2749.8|2756|2750|2754|2748|103
1590750000000|2020-05-29 11:00:00|2756|2750|2757|2751|2757.1|2751.1|2755.8|2749.8|61
1590750300000|2020-05-29 11:05:00|2757.1|2751.1|2757.8|2751.8|2758.1|2752.1|2757|2751|23
1590750600000|2020-05-29 11:10:00|2757|2751|2753.8|2747.8|2757|2751|2753.8|2747.8|87
1590750900000|2020-05-29 11:15:00|2753.5|2747.5|2752.8|2746.8|2757.1|2751.1|2752|2746|172
1590751200000|2020-05-29 11:20:00|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752|2746|33
1590751500000|2020-05-29 11:25:00|2753|2747|2753|2747|2754|2748|2752.5|2746.5|59
1590751800000|2020-05-29 11:30:00|2752.8|2746.8|2753.5|2747.5|2754|2748|2751.8|2745.8|47
1590752100000|2020-05-29 11:35:00|2753.8|2747.8|2753.5|2747.5|2755|2749|2753|2747|88
1590752400000|2020-05-29 11:40:00|2753.1|2747.1|2755|2749|2755|2749|2752.8|2746.8|42
1590752700000|2020-05-29 11:45:00|2754.8|2748.8|2756.8|2750.8|2756.8|2750.8|2753.5|2747.5|60
1590753000000|2020-05-29 11:50:00|2756.5|2750.5|2754|2748|2757.1|2751.1|2754|2748|60
1590753300000|2020-05-29 11:55:00|2754.1|2748.1|2753|2747|2754.1|2748.1|2753|2747|49
1590753600000|2020-05-29 12:00:00|2752.8|2746.8|2750.3|2744.3|2753|2747|2749|2743|88
1590753900000|2020-05-29 12:05:00|2749.8|2743.8|2756.8|2750.8|2757|2751|2748|2742|216
1590754200000|2020-05-29 12:10:00|2757|2751|2754.8|2748.8|2758|2752|2754.8|2748.8|64
1590754500000|2020-05-29 12:15:00|2755|2749|2755|2749|2757|2751|2754.8|2748.8|41
1590754800000|2020-05-29 12:20:00|2754.8|2748.8|2754|2748|2756.7|2750.7|2753|2747|88
1590755100000|2020-05-29 12:25:00|2754.3|2748.3|2747|2741|2755|2749|2745.1|2739.1|164
1590755400000|2020-05-29 12:30:00|2746.6|2740.6|2746.6|2740.6|2747.1|2741.1|2744|2738|124
1590755700000|2020-05-29 12:35:00|2746.5|2740.5|2747|2741|2747|2741|2744|2738|136
1590756000000|2020-05-29 12:40:00|2747.1|2741.1|2745|2739|2750.1|2744.1|2745|2739|127
1590759000000|2020-05-29 13:30:00|2742|2736|2729|2723|2742|2736|2721|2715|1587
1590759300000|2020-05-29 13:35:00|2729.5|2723.5|2725.9|2719.9|2731|2725|2723.9|2717.9|948
1590759600000|2020-05-29 13:40:00|2724.9|2718.9|2735|2729|2735|2729|2723.9|2717.9|464
1590759900000|2020-05-29 13:45:00|2735.7|2729.7|2730|2724|2736.5|2730.5|2729.6|2723.6|473
1590760200000|2020-05-29 13:50:00|2730.1|2724.1|2739.9|2733.9|2739.9|2733.9|2730|2724|591
1590760500000|2020-05-29 13:55:00|2740|2734|2741.5|2735.5|2742.1|2736.1|2736.9|2730.9|391
1590760800000|2020-05-29 14:00:00|2741.9|2735.9|2746|2740|2746.1|2740.1|2740.5|2734.5|329
1590761100000|2020-05-29 14:05:00|2746.9|2740.9|2741|2735|2749.1|2743.1|2740|2734|459
1590761400000|2020-05-29 14:10:00|2742|2736|2739.9|2733.9|2746|2740|2739|2733|441
1590761700000|2020-05-29 14:15:00|2740|2734|2745.5|2739.5|2747|2741|2740|2734|452
1590762000000|2020-05-29 14:20:00|2746|2740|2748|2742|2750|2744|2744.1|2738.1|259
1590762300000|2020-05-29 14:25:00|2748.9|2742.9|2750.9|2744.9|2752|2746|2745.9|2739.9|311
1590762600000|2020-05-29 14:30:00|2751|2745|2748|2742|2752.9|2746.9|2745|2739|406
1590762900000|2020-05-29 14:35:00|2747|2741|2749|2743|2750|2744|2746|2740|441
1590763200000|2020-05-29 14:40:00|2749.1|2743.1|2748.5|2742.5|2751|2745|2747.1|2741.1|251
1590763500000|2020-05-29 14:45:00|2748.6|2742.6|2750|2744|2751|2745|2747|2741|210
1590763800000|2020-05-29 14:50:00|2750.4|2744.4|2743|2737|2752|2746|2741.5|2735.5|237
1590764100000|2020-05-29 14:55:00|2743.6|2737.6|2744.4|2738.4|2748|2742|2742|2736|408
1590764400000|2020-05-29 15:00:00|2744.7|2738.7|2743.9|2737.9|2746.9|2740.9|2743.9|2737.9|201
1590764700000|2020-05-29 15:05:00|2744.9|2738.9|2749.9|2743.9|2750.9|2744.9|2744.9|2738.9|150
1590765000000|2020-05-29 15:10:00|2750.1|2744.1|2755.9|2749.9|2756.5|2750.5|2749.9|2743.9|329
1590765300000|2020-05-29 15:15:00|2756|2750|2754.9|2748.9|2757.9|2751.9|2754.9|2748.9|340
1590765600000|2020-05-29 15:20:00|2755.4|2749.4|2752.9|2746.9|2756.9|2750.9|2752.9|2746.9|245
1590765900000|2020-05-29 15:25:00|2753|2747|2753.9|2747.9|2756.9|2750.9|2752.9|2746.9|306
1590766200000|2020-05-29 15:30:00|2753.7|2747.7|2751.9|2745.9|2754.9|2748.9|2751|2745|254
1590766500000|2020-05-29 15:35:00|2752|2746|2751.9|2745.9|2752.9|2746.9|2748.9|2742.9|243
1590766800000|2020-05-29 15:40:00|2751.1|2745.1|2750.9|2744.9|2751.9|2745.9|2748.9|2742.9|243
1590767100000|2020-05-29 15:45:00|2749.9|2743.9|2747.9|2741.9|2749.9|2743.9|2745.9|2739.9|145
1590767400000|2020-05-29 15:50:00|2748.1|2742.1|2749.9|2743.9|2751|2745|2748|2742|274
1590767700000|2020-05-29 15:55:00|2750|2744|2747.9|2741.9|2751.4|2745.4|2747|2741|98
1590768000000|2020-05-29 16:00:00|2748|2742|2751|2745|2751.1|2745.1|2747.9|2741.9|358
1590768300000|2020-05-29 16:05:00|2750.9|2744.9|2751|2745|2751.1|2745.1|2750|2744|115
1590768600000|2020-05-29 16:10:00|2750.9|2744.9|2751.9|2745.9|2753.9|2747.9|2750.4|2744.4|112
1590768900000|2020-05-29 16:15:00|2751.1|2745.1|2747.5|2741.5|2751.1|2745.1|2747|2741|195
1590769200000|2020-05-29 16:20:00|2747|2741|2751.9|2745.9|2752|2746|2747|2741|125
1590769500000|2020-05-29 16:25:00|2751.8|2745.8|2751.1|2745.1|2753|2747|2750.5|2744.5|130
1590769800000|2020-05-29 16:30:00|2750.9|2744.9|2749.9|2743.9|2751.5|2745.5|2748|2742|133
1590770100000|2020-05-29 16:35:00|2750|2744|2748.9|2742.9|2750|2744|2748|2742|65
1590770400000|2020-05-29 16:40:00|2749|2743|2743.6|2737.6|2749|2743|2743.1|2737.1|216
1590770700000|2020-05-29 16:45:00|2743.1|2737.1|2742.2|2736.2|2743.5|2737.5|2741.1|2735.1|77
1590771000000|2020-05-29 16:50:00|2742|2736|2735.5|2729.5|2742.9|2736.9|2734|2728|382
1590771300000|2020-05-29 16:55:00|2735.2|2729.2|2736.2|2730.2|2737.2|2731.2|2734.2|2728.2|230
1590771600000|2020-05-29 17:00:00|2736|2730|2735.2|2729.2|2736.7|2730.7|2735|2729|83
1590771900000|2020-05-29 17:05:00|2735|2729|2738|2732|2739.9|2733.9|2734|2728|538
1590772200000|2020-05-29 17:10:00|2739.2|2733.2|2739|2733|2740.9|2734.9|2736.2|2730.2|324
1590772500000|2020-05-29 17:15:00|2738.2|2732.2|2739.2|2733.2|2739.9|2733.9|2737|2731|224
1590772800000|2020-05-29 17:20:00|2739.9|2733.9|2742.5|2736.5|2742.9|2736.9|2739|2733|344
1590773100000|2020-05-29 17:25:00|2742.4|2736.4|2744|2738|2744|2738|2741|2735|509
1590773400000|2020-05-29 17:30:00|2743.9|2737.9|2741.9|2735.9|2744|2738|2741|2735|91
1590773700000|2020-05-29 17:35:00|2742.2|2736.2|2739.9|2733.9|2743.9|2737.9|2738.9|2732.9|211
1590774000000|2020-05-29 17:40:00|2739.5|2733.5|2738|2732|2739.9|2733.9|2737.9|2731.9|73
1590774300000|2020-05-29 17:45:00|2737.9|2731.9|2740|2734|2740|2734|2737.9|2731.9|153
1590774600000|2020-05-29 17:50:00|2740.9|2734.9|2740|2734|2741|2735|2738.4|2732.4|178
1590774900000|2020-05-29 17:55:00|2740.9|2734.9|2741.9|2735.9|2742.9|2736.9|2738.9|2732.9|192
1590775200000|2020-05-29 18:00:00|2741.4|2735.4|2739.9|2733.9|2741.9|2735.9|2738.9|2732.9|340
1590775500000|2020-05-29 18:05:00|2738.9|2732.9|2745|2739|2746.2|2740.2|2736.9|2730.9|837
1590775800000|2020-05-29 18:10:00|2744.9|2738.9|2749.9|2743.9|2749.9|2743.9|2740|2734|1721
1590776100000|2020-05-29 18:15:00|2749|2743|2746.5|2740.5|2750|2744|2743.9|2737.9|668
1590969600000|2020-06-01 00:00:00|2743.2|2737.2|2750.7|2744.7|2753.5|2747.5|2743.2|2737.2|352
1590969900000|2020-06-01 00:05:00|2751|2745|2751.7|2745.7|2756.7|2750.7|2749.7|2743.7|93
1590970200000|2020-06-01 00:10:00|2752.2|2746.2|2754.2|2748.2|2755.7|2749.7|2752.2|2746.2|39
1590970500000|2020-06-01 00:15:00|2754.7|2748.7|2761.5|2755.5|2761.5|2755.5|2753.7|2747.7|68
1590970800000|2020-06-01 00:20:00|2761|2755|2760.7|2754.7|2762.7|2756.7|2758.7|2752.7|79
1590971100000|2020-06-01 00:25:00|2761|2755|2759.7|2753.7|2761.7|2755.7|2759.7|2753.7|9
1590971400000|2020-06-01 00:30:00|2760|2754|2759.7|2753.7|2761.7|2755.7|2759.7|2753.7|20
1590971700000|2020-06-01 00:35:00|||||||||6
1590972000000|2020-06-01 00:40:00|2758.7|2752.7|2758.7|2752.7|2759.7|2753.7|2758.7|2752.7|15
1590972300000|2020-06-01 00:45:00|2759|2753|2757.7|2751.7|2759|2753|2757.7|2751.7|20
1590972600000|2020-06-01 00:50:00|2758|2752|2758.7|2752.7|2758.7|2752.7|2757.7|2751.7|24
1590972900000|2020-06-01 00:55:00|2758|2752|2754.5|2748.5|2758|2752|2753.7|2747.7|54
1590973200000|2020-06-01 01:00:00|2753.7|2747.7|2755.7|2749.7|2757.7|2751.7|2752.4|2746.4|113
1590973500000|2020-06-01 01:05:00|2755.3|2749.3|2755.7|2749.7|2756.7|2750.7|2753.7|2747.7|41
1590973800000|2020-06-01 01:10:00|2755.3|2749.3|2752.3|2746.3|2755.7|2749.7|2750.7|2744.7|105
1590974100000|2020-06-01 01:15:00|2752.7|2746.7|2757|2751|2757.5|2751.5|2752.7|2746.7|184
1590974400000|2020-06-01 01:20:00|2756.7|2750.7|2758.7|2752.7|2758.7|2752.7|2755.5|2749.5|55
1590974700000|2020-06-01 01:25:00|2759|2753|2758.7|2752.7|2759.5|2753.5|2756.7|2750.7|45
1590975000000|2020-06-01 01:30:00|2759.6|2753.6|2758.7|2752.7|2761.7|2755.7|2758.7|2752.7|73
1590975300000|2020-06-01 01:35:00|2759.1|2753.1|2759.7|2753.7|2760.6|2754.6|2758.6|2752.6|12
1590975600000|2020-06-01 01:40:00|2760.6|2754.6|2763.7|2757.7|2764.6|2758.6|2760.6|2754.6|89
1590975900000|2020-06-01 01:45:00|2764.6|2758.6|2763.7|2757.7|2764.6|2758.6|2761.7|2755.7|76
1590976200000|2020-06-01 01:50:00|2764.1|2758.1|2762.6|2756.6|2764.1|2758.1|2762.6|2756.6|37
1590976500000|2020-06-01 01:55:00|2762.7|2756.7|2761.7|2755.7|2762.7|2756.7|2760.7|2754.7|52
1590976800000|2020-06-01 02:00:00|2762.7|2756.7|2762.7|2756.7|2763.7|2757.7|2761.7|2755.7|13
1590977100000|2020-06-01 02:05:00|2763.1|2757.1|2762.7|2756.7|2764.7|2758.7|2762.7|2756.7|36
1590977400000|2020-06-01 02:10:00|2763.7|2757.7|2764.6|2758.6|2764.7|2758.7|2763.6|2757.6|9
1590977700000|2020-06-01 02:15:00|2764.7|2758.7|2765.6|2759.6|2765.6|2759.6|2764.6|2758.6|15
1590978000000|2020-06-01 02:20:00|2766.7|2760.7|2765.7|2759.7|2766.7|2760.7|2765.7|2759.7|26
1590978300000|2020-06-01 02:25:00|2766.1|2760.1|2766.6|2760.6|2766.6|2760.6|2766.1|2760.1|7
1590978600000|2020-06-01 02:30:00|2766.1|2760.1|2764.6|2758.6|2767.6|2761.6|2762.7|2756.7|77
1590978900000|2020-06-01 02:35:00|2763.7|2757.7|2764.7|2758.7|2764.7|2758.7|2761.7|2755.7|32
1590979200000|2020-06-01 02:40:00|2765.4|2759.4|2770.7|2764.7|2770.7|2764.7|2765.4|2759.4|94
1590979500000|2020-06-01 02:45:00|2770.6|2764.6|2771.6|2765.6|2772.7|2766.7|2768.7|2762.7|180
1590979800000|2020-06-01 02:50:00|2771.7|2765.7|2770.7|2764.7|2772.9|2766.9|2769.6|2763.6|51
1590980100000|2020-06-01 02:55:00|2771.6|2765.6|2771.4|2765.4|2772.9|2766.9|2770.7|2764.7|19
1590980400000|2020-06-01 03:00:00|2770.9|2764.9|2771.7|2765.7|2772.7|2766.7|2770.1|2764.1|19
1590980700000|2020-06-01 03:05:00|2772.7|2766.7|2770.1|2764.1|2772.9|2766.9|2769.7|2763.7|45
1590981000000|2020-06-01 03:10:00|2770.7|2764.7|2772.7|2766.7|2772.7|2766.7|2769.7|2763.7|45
1590981300000|2020-06-01 03:15:00|2772.4|2766.4|2770.7|2764.7|2772.7|2766.7|2769.7|2763.7|38
1590981600000|2020-06-01 03:20:00|2770.1|2764.1|2769.7|2763.7|2770.6|2764.6|2769.6|2763.6|13
1590981900000|2020-06-01 03:25:00|2769.6|2763.6|2768.7|2762.7|2769.6|2763.6|2767.2|2761.2|21
1590982200000|2020-06-01 03:30:00|2768.4|2762.4|2768.7|2762.7|2769.6|2763.6|2767.7|2761.7|13
1590982500000|2020-06-01 03:35:00|2768.6|2762.6|2769.7|2763.7|2772.1|2766.1|2767.6|2761.6|45
1590982800000|2020-06-01 03:40:00|||||||||3
1590983100000|2020-06-01 03:45:00|2770.2|2764.2|2770.1|2764.1|2770.7|2764.7|2769.7|2763.7|13
1590983400000|2020-06-01 03:50:00|2770.4|2764.4|2770.6|2764.6|2771.6|2765.6|2770.2|2764.2|17
1590983700000|2020-06-01 03:55:00|2769.7|2763.7|2771.1|2765.1|2771.1|2765.1|2769.7|2763.7|11
1590984000000|2020-06-01 04:00:00|2770.7|2764.7|2770.7|2764.7|2770.7|2764.7|2770.6|2764.6|3
1590984300000|2020-06-01 04:05:00|2771.1|2765.1|2771.1|2765.1|2771.6|2765.6|2768.7|2762.7|70
1590984600000|2020-06-01 04:10:00|2771.7|2765.7|2775.6|2769.6|2775.6|2769.6|2771.7|2765.7|67
1590984900000|2020-06-01 04:15:00|2774.6|2768.6|2775.1|2769.1|2775.6|2769.6|2774.6|2768.6|39
1590985200000|2020-06-01 04:20:00|2774.7|2768.7|2775.1|2769.1|2775.1|2769.1|2774.1|2768.1|5
1590985500000|2020-06-01 04:25:00|2775.4|2769.4|2773.7|2767.7|2776.6|2770.6|2773.7|2767.7|76
1590985800000|2020-06-01 04:30:00|2773.6|2767.6|2773.1|2767.1|2773.6|2767.6|2771.7|2765.7|44
1590986100000|2020-06-01 04:35:00|2772.7|2766.7|2773.1|2767.1|2773.7|2767.7|2772.7|2766.7|4
1590986400000|2020-06-01 04:40:00|2773.6|2767.6|2773.6|2767.6|2773.7|2767.7|2772.7|2766.7|4
1590986700000|2020-06-01 04:45:00|2774.6|2768.6|2772.7|2766.7|2774.7|2768.7|2772.6|2766.6|9
1590987000000|2020-06-01 04:50:00|2773.1|2767.1|2773.1|2767.1|2773.6|2767.6|2773.1|2767.1|2
1590987300000|2020-06-01 04:55:00|2773.7|2767.7|2773.6|2767.6|2773.7|2767.7|2773.1|2767.1|5
1590987600000|2020-06-01 05:00:00|2773.7|2767.7|2775.7|2769.7|2775.7|2769.7|2773.1|2767.1|29
1590987900000|2020-06-01 05:05:00|2775.9|2769.9|2772.7|2766.7|2776.1|2770.1|2771.7|2765.7|68
1590988200000|2020-06-01 05:10:00|2773.1|2767.1|2774.7|2768.7|2775.1|2769.1|2772.6|2766.6|23
1590988500000|2020-06-01 05:15:00|2774.6|2768.6|2775.7|2769.7|2775.7|2769.7|2774.6|2768.6|19
1590988800000|2020-06-01 05:20:00|2774.7|2768.7|2775.7|2769.7|2775.7|2769.7|2774.6|2768.6|13
1590989100000|2020-06-01 05:25:00|2776.1|2770.1|2775.7|2769.7|2776.7|2770.7|2775.7|2769.7|26
1590989400000|2020-06-01 05:30:00|2776.6|2770.6|2777.6|2771.6|2778.7|2772.7|2776.6|2770.6|48
1590989700000|2020-06-01 05:35:00|2776.7|2770.7|2776.7|2770.7|2777.7|2771.7|2776.1|2770.1|19
1590990000000|2020-06-01 05:40:00|2775.7|2769.7|2776.1|2770.1|2776.1|2770.1|2774.6|2768.6|23
1590990300000|2020-06-01 05:45:00|2776.6|2770.6|2775.8|2769.8|2777.1|2771.1|2774.8|2768.8|22
1590990600000|2020-06-01 05:50:00|2775.6|2769.6|2776.8|2770.8|2777.8|2771.8|2775.6|2769.6|9
1590990900000|2020-06-01 05:55:00|2777.1|2771.1|2778.1|2772.1|2778.1|2772.1|2776.8|2770.8|38
1590991200000|2020-06-01 06:00:00|2777.8|2771.8|2779.6|2773.6|2780.6|2774.6|2776.6|2770.6|156
1590991500000|2020-06-01 06:05:00|2779.8|2773.8|2782.8|2776.8|2782.8|2776.8|2779.8|2773.8|90
1590991800000|2020-06-01 06:10:00|2781.8|2775.8|2780.6|2774.6|2781.8|2775.8|2778.6|2772.6|59
1590992100000|2020-06-01 06:15:00|2779.8|2773.8|2776.6|2770.6|2781.6|2775.6|2776.6|2770.6|62
1590992400000|2020-06-01 06:20:00|2777.6|2771.6|2779.1|2773.1|2779.6|2773.6|2777.6|2771.6|13
1590992700000|2020-06-01 06:25:00|2779.6|2773.6|2778.6|2772.6|2780.8|2774.8|2778.6|2772.6|28
1590993000000|2020-06-01 06:30:00|2778.8|2772.8|2778.6|2772.6|2779.6|2773.6|2775.6|2769.6|55
1590993300000|2020-06-01 06:35:00|2779.3|2773.3|2778.6|2772.6|2779.6|2773.6|2778.6|2772.6|25
1590993600000|2020-06-01 06:40:00|2779.6|2773.6|2779.6|2773.6|2779.8|2773.8|2777.6|2771.6|44
1590993900000|2020-06-01 06:45:00|2778.8|2772.8|2780.6|2774.6|2781.1|2775.1|2778.8|2772.8|50
1590994200000|2020-06-01 06:50:00|2780.3|2774.3|2778.6|2772.6|2780.3|2774.3|2778.6|2772.6|49
1590994500000|2020-06-01 06:55:00|2777.8|2771.8|2776.6|2770.6|2778.6|2772.6|2776.1|2770.1|75
1590994800000|2020-06-01 07:00:00|2777|2771|2784.6|2778.6|2784.6|2778.6|2776.8|2770.8|261
1590995100000|2020-06-01 07:05:00|2783.9|2777.9|2783.6|2777.6|2784.6|2778.6|2782.6|2776.6|87
1590995400000|2020-06-01 07:10:00|2784.6|2778.6|2784.6|2778.6|2784.6|2778.6|2783.6|2777.6|19
1590995700000|2020-06-01 07:15:00|2783.8|2777.8|2783.8|2777.8|2784.6|2778.6|2783.6|2777.6|75
1590996000000|2020-06-01 07:20:00|2784.1|2778.1|2784.8|2778.8|2784.8|2778.8|2784.1|2778.1|43
1590996300000|2020-06-01 07:25:00|2786.6|2780.6|2781.6|2775.6|2787.6|2781.6|2781.6|2775.6|212
1590996600000|2020-06-01 07:30:00|2780.8|2774.8|2781.8|2775.8|2781.8|2775.8|2779.8|2773.8|29
1590996900000|2020-06-01 07:35:00|2781.6|2775.6|2779.8|2773.8|2781.8|2775.8|2779.6|2773.6|36
1590997200000|2020-06-01 07:40:00|2780.6|2774.6|2780.9|2774.9|2780.9|2774.9|2779.6|2773.6|44
1590997500000|2020-06-01 07:45:00|2781.3|2775.3|2781.8|2775.8|2782.1|2776.1|2779.6|2773.6|50
1590997800000|2020-06-01 07:50:00|2782.1|2776.1|2780.8|2774.8|2782.6|2776.6|2780.6|2774.6|29
1590998100000|2020-06-01 07:55:00|2780.6|2774.6|2780.1|2774.1|2780.8|2774.8|2779.6|2773.6|46
1590998400000|2020-06-01 08:00:00|2780.5|2774.5|2779.8|2773.8|2782.1|2776.1|2779.8|2773.8|23
1590998700000|2020-06-01 08:05:00|2778.8|2772.8|2771.8|2765.8|2778.8|2772.8|2769.6|2763.6|174
1590999000000|2020-06-01 08:10:00|2771.6|2765.6|2769.1|2763.1|2771.8|2765.8|2765.6|2759.6|76
1590999300000|2020-06-01 08:15:00|2768.8|2762.8|2760.6|2754.6|2769.1|2763.1|2758.8|2752.8|194
1590999600000|2020-06-01 08:20:00|2760.8|2754.8|2758.8|2752.8|2761.8|2755.8|2756.9|2750.9|146
1590999900000|2020-06-01 08:25:00|2758.6|2752.6|2759.8|2753.8|2761.6|2755.6|2758.6|2752.6|82
1591000200000|2020-06-01 08:30:00|2760.1|2754.1|2762.8|2756.8|2762.9|2756.9|2760.1|2754.1|54
1591000500000|2020-06-01 08:35:00|2762.6|2756.6|2767.8|2761.8|2768.8|2762.8|2762.6|2756.6|58
1591000800000|2020-06-01 08:40:00|2766.8|2760.8|2763.1|2757.1|2767.1|2761.1|2762.6|2756.6|70
1591001100000|2020-06-01 08:45:00|2762.6|2756.6|2759.6|2753.6|2762.6|2756.6|2757.8|2751.8|217
1591001400000|2020-06-01 08:50:00|2759.1|2753.1|2763.6|2757.6|2764.8|2758.8|2758.8|2752.8|171
1591001700000|2020-06-01 08:55:00|2763.1|2757.1|2761.8|2755.8|2763.6|2757.6|2761.6|2755.6|45
1591002000000|2020-06-01 09:00:00|2760.8|2754.8|2760.6|2754.6|2761.6|2755.6|2759.6|2753.6|33
1591002300000|2020-06-01 09:05:00|2761.1|2755.1|2759.6|2753.6|2761.6|2755.6|2758.8|2752.8|17
1591002600000|2020-06-01 09:10:00|2760.6|2754.6|2758.6|2752.6|2761.6|2755.6|2758.6|2752.6|60
1591002900000|2020-06-01 09:15:00|2759.1|2753.1|2754.6|2748.6|2759.1|2753.1|2754.6|2748.6|116
1591003200000|2020-06-01 09:20:00|2754.8|2748.8|2755.1|2749.1|2756.8|2750.8|2754.6|2748.6|124
1591003500000|2020-06-01 09:25:00|2755.5|2749.5|2757.1|2751.1|2757.6|2751.6|2754.6|2748.6|125
1591003800000|2020-06-01 09:30:00|2756.6|2750.6|2756.8|2750.8|2757.6|2751.6|2756.6|2750.6|18
1591004100000|2020-06-01 09:35:00|2756.6|2750.6|2756.6|2750.6|2759.6|2753.6|2756.6|2750.6|111
1591004400000|2020-06-01 09:40:00|2756.8|2750.8|2754.8|2748.8|2756.8|2750.8|2754.8|2748.8|139
1591004700000|2020-06-01 09:45:00|2755.6|2749.6|2753.8|2747.8|2755.8|2749.8|2753.8|2747.8|60
1591005000000|2020-06-01 09:50:00|2753.6|2747.6|2754.1|2748.1|2755.8|2749.8|2753.3|2747.3|33
1591005300000|2020-06-01 09:55:00|2754.3|2748.3|2751.8|2745.8|2754.8|2748.8|2751|2745|64
1591005600000|2020-06-01 10:00:00|2751|2745|2749.8|2743.8|2752.5|2746.5|2749.8|2743.8|159
1591005900000|2020-06-01 10:05:00|2749.5|2743.5|2751.8|2745.8|2753.7|2747.7|2748.8|2742.8|88
1591006200000|2020-06-01 10:10:00|2752.7|2746.7|2750.8|2744.8|2752.8|2746.8|2749.8|2743.8|16
1591006500000|2020-06-01 10:15:00|2750.5|2744.5|2748.8|2742.8|2750.8|2744.8|2747.3|2741.3|39
1591006800000|2020-06-01 10:20:00|2749.2|2743.2|2750.3|2744.3|2750.8|2744.8|2748.8|2742.8|58
1591007100000|2020-06-01 10:25:00|2750.7|2744.7|2750|2744|2751|2745|2748.8|2742.8|56
1591007400000|2020-06-01 10:30:00|2750.5|2744.5|2748.8|2742.8|2751|2745|2747.8|2741.8|59
1591007700000|2020-06-01 10:35:00|2749|2743|2751.7|2745.7|2751.8|2745.8|2748.7|2742.7|29
1591008000000|2020-06-01 10:40:00|2751.8|2745.8|2752.2|2746.2|2753.2|2747.2|2751.7|2745.7|45
1591008300000|2020-06-01 10:45:00|2752.5|2746.5|2752.3|2746.3|2753.8|2747.8|2749.7|2743.7|106
1591008600000|2020-06-01 10:50:00|2752.8|2746.8|2750.8|2744.8|2752.8|2746.8|2750.7|2744.7|23
1591008900000|2020-06-01 10:55:00|||||||||13
1591009200000|2020-06-01 11:00:00|||||||||13
1591009500000|2020-06-01 11:05:00|2751.7|2745.7|2747.7|2741.7|2752.7|2746.7|2746.8|2740.8|182
1591009800000|2020-06-01 11:10:00|2747.8|2741.8|2752.3|2746.3|2752.3|2746.3|2746.7|2740.7|36
1591010100000|2020-06-01 11:15:00|2752.7|2746.7|2751.7|2745.7|2752.8|2746.8|2749.7|2743.7|18
1591010400000|2020-06-01 11:20:00|2751.2|2745.2|2748.2|2742.2|2751.8|2745.8|2747.8|2741.8|71
1591010700000|2020-06-01 11:25:00|2747.8|2741.8|2748.7|2742.7|2749.7|2743.7|2747.7|2741.7|21
1591011000000|2020-06-01 11:30:00|2747.8|2741.8|2744.8|2738.8|2747.8|2741.8|2744.8|2738.8|193
1591011300000|2020-06-01 11:35:00|2744.7|2738.7|2747.8|2741.8|2747.8|2741.8|2742.7|2736.7|164
1591011600000|2020-06-01 11:40:00|2748.8|2742.8|2746.7|2740.7|2749.8|2743.8|2746.7|2740.7|15
1591011900000|2020-06-01 11:45:00|2746.8|2740.8|2743.7|2737.7|2747.3|2741.3|2743.7|2737.7|67
1591012200000|2020-06-01 11:50:00|2743.8|2737.8|2738.8|2732.8|2744|2738|2737.8|2731.8|266
1591012500000|2020-06-01 11:55:00|2738|2732|2731.8|2725.8|2738.8|2732.8|2731.8|2725.8|233
1591012800000|2020-06-01 12:00:00|2732|2726|2729|2723|2732|2726|2728|2722|311
1591013100000|2020-06-01 12:05:00|2728.8|2722.8|2722|2716|2728.8|2722.8|2722|2716|248
1591013400000|2020-06-01 12:10:00|2722.8|2716.8|2722.8|2716.8|2723|2717|2721.8|2715.8|244
1591013700000|2020-06-01 12:15:00|2723|2717|2722|2716|2725.7|2719.7|2721|2715|91
1591014000000|2020-06-01 12:20:00|2722.8|2716.8|2725.7|2719.7|2728.7|2722.7|2722|2716|166
1591014300000|2020-06-01 12:25:00|2725.8|2719.8|2725.2|2719.2|2725.8|2719.8|2721.7|2715.7|80
1591014600000|2020-06-01 12:30:00|2724.8|2718.8|2724.2|2718.2|2725.8|2719.8|2722.7|2716.7|58
1591014900000|2020-06-01 12:35:00|2723.8|2717.8|2723.8|2717.8|2725.8|2719.8|2720.8|2714.8|96
1591015200000|2020-06-01 12:40:00|2724.2|2718.2|2723.7|2717.7|2726.7|2720.7|2722.7|2716.7|117
1591018200000|2020-06-01 13:30:00|2725.8|2719.8|2737.4|2731.4|2746.2|2740.2|2724.7|2718.7|2191
1591018500000|2020-06-01 13:35:00|2736.4|2730.4|2741.4|2735.4|2745.4|2739.4|2733.5|2727.5|1178
1591018800000|2020-06-01 13:40:00|2742.4|2736.4|2747.4|2741.4|2749.4|2743.4|2741.5|2735.5|816
1591019100000|2020-06-01 13:45:00|2748.4|2742.4|2750.7|2744.7|2751.4|2745.4|2747.4|2741.4|867
1591019400000|2020-06-01 13:50:00|2751.4|2745.4|2754.4|2748.4|2756.4|2750.4|2749.7|2743.7|956
1591019700000|2020-06-01 13:55:00|2753.7|2747.7|2755.4|2749.4|2756.4|2750.4|2751.7|2745.7|464
1591020000000|2020-06-01 14:00:00|2755.5|2749.5|2758.5|2752.5|2760.5|2754.5|2755.2|2749.2|551
1591020300000|2020-06-01 14:05:00|2757.7|2751.7|2758.7|2752.7|2761.5|2755.5|2754.7|2748.7|324
1591020600000|2020-06-01 14:10:00|2759|2753|2763.7|2757.7|2763.7|2757.7|2756.7|2750.7|621
1591020900000|2020-06-01 14:15:00|2764.4|2758.4|2770.7|2764.7|2772.5|2766.5|2764.4|2758.4|485
1591021200000|2020-06-01 14:20:00|2771.5|2765.5|2768.7|2762.7|2772.7|2766.7|2768.7|2762.7|268
1591021500000|2020-06-01 14:25:00|2767.7|2761.7|2767.2|2761.2|2769.7|2763.7|2765.7|2759.7|348
1591021800000|2020-06-01 14:30:00|2767.5|2761.5|2756.7|2750.7|2767.5|2761.5|2756.5|2750.5|471
1591022100000|2020-06-01 14:35:00|2756.5|2750.5|2752.6|2746.6|2756.7|2750.7|2749.7|2743.7|463
1591022400000|2020-06-01 14:40:00|2752.7|2746.7|2753.6|2747.6|2755.6|2749.6|2749.2|2743.2|529
1591022700000|2020-06-01 14:45:00|2752.9|2746.9|2752.1|2746.1|2752.9|2746.9|2749.7|2743.7|154
1591023000000|2020-06-01 14:50:00|2752.4|2746.4|2756.4|2750.4|2756.4|2750.4|2752.4|2746.4|320
1591023300000|2020-06-01 14:55:00|2755.7|2749.7|2759.6|2753.6|2760.7|2754.7|2755.7|2749.7|216
1591023600000|2020-06-01 15:00:00|2759.7|2753.7|2753.6|2747.6|2760.6|2754.6|2753.6|2747.6|255
1591023900000|2020-06-01 15:05:00|2752.7|2746.7|2756.7|2750.7|2758.6|2752.6|2752.7|2746.7|329
1591024200000|2020-06-01 15:10:00|2757.4|2751.4|2764.4|2758.4|2764.6|2758.6|2757.4|2751.4|483
1591024500000|2020-06-01 15:15:00|2765.4|2759.4|2761.6|2755.6|2766.4|2760.4|2761.4|2755.4|262
1591024800000|2020-06-01 15:20:00|2762.4|2756.4|2766.6|2760.6|2766.7|2760.7|2760.6|2754.6|262
1591025100000|2020-06-01 15:25:00|2766.4|2760.4|2770.4|2764.4|2770.6|2764.6|2766.4|2760.4|639
1591025400000|2020-06-01 15:30:00|2770.7|2764.7|2771.6|2765.6|2772.7|2766.7|2769.6|2763.6|325
1591025700000|2020-06-01 15:35:00|2771.7|2765.7|2770.7|2764.7|2772.7|2766.7|2768.7|2762.7|275
1591026000000|2020-06-01 15:40:00|2770|2764|2768.7|2762.7|2770.7|2764.7|2765.6|2759.6|258
1591026300000|2020-06-01 15:45:00|2767.7|2761.7|2769.6|2763.6|2769.7|2763.7|2766.7|2760.7|264
1591026600000|2020-06-01 15:50:00|2769.7|2763.7|2770.2|2764.2|2771.7|2765.7|2768.7|2762.7|385
1591026900000|2020-06-01 15:55:00|2770.6|2764.6|2779.1|2773.1|2779.2|2773.2|2770.6|2764.6|343
1591027200000|2020-06-01 16:00:00|2779.2|2773.2|2778.7|2772.7|2779.4|2773.4|2775.6|2769.6|228
1591027500000|2020-06-01 16:05:00|2778.6|2772.6|2778.7|2772.7|2779.7|2773.7|2777.7|2771.7|325
1591027800000|2020-06-01 16:10:00|2779.4|2773.4|2780.7|2774.7|2780.7|2774.7|2778.7|2772.7|220
1591028100000|2020-06-01 16:15:00|2779.7|2773.7|2783.4|2777.4|2785.7|2779.7|2779.7|2773.7|404
1591028400000|2020-06-01 16:20:00|2783.1|2777.1|2780.7|2774.7|2783.4|2777.4|2779.7|2773.7|275
1591028700000|2020-06-01 16:25:00|2779.7|2773.7|2780.6|2774.6|2783.4|2777.4|2778.7|2772.7|1405
1591029000000|2020-06-01 16:30:00|2781.4|2775.4|2780.4|2774.4|2782.6|2776.6|2778.7|2772.7|717
1591029300000|2020-06-01 16:35:00|2780.7|2774.7|2780.4|2774.4|2781.4|2775.4|2778.7|2772.7|464
1591029600000|2020-06-01 16:40:00|2780.1|2774.1|2777.6|2771.6|2780.7|2774.7|2776.7|2770.7|301
1591029900000|2020-06-01 16:45:00|2777.4|2771.4|2779.6|2773.6|2780.6|2774.6|2775.6|2769.6|423
1591030200000|2020-06-01 16:50:00|2779.2|2773.2|2777.7|2771.7|2779.4|2773.4|2776.7|2770.7|122
1591030500000|2020-06-01 16:55:00|2777.4|2771.4|2777.4|2771.4|2777.6|2771.6|2775.7|2769.7|103
1591030800000|2020-06-01 17:00:00|2777.1|2771.1|2774.7|2768.7|2777.6|2771.6|2774.7|2768.7|216
1591031100000|2020-06-01 17:05:00|2775.4|2769.4|2774.6|2768.6|2775.7|2769.7|2773.7|2767.7|62
1591031400000|2020-06-01 17:10:00|2773.7|2767.7|2774.1|2768.1|2775.6|2769.6|2773.4|2767.4|255
1591031700000|2020-06-01 17:15:00|2774.4|2768.4|2776.1|2770.1|2776.7|2770.7|2773.6|2767.6|156
1591032000000|2020-06-01 17:20:00|2776.4|2770.4|2777.4|2771.4|2777.6|2771.6|2775.4|2769.4|81
1591032300000|2020-06-01 17:25:00|2777.6|2771.6|2777.6|2771.6|2779.6|2773.6|2776.2|2770.2|156
1591032600000|2020-06-01 17:30:00|2776.7|2770.7|2777.7|2771.7|2779.4|2773.4|2775.7|2769.7|126
1591032900000|2020-06-01 17:35:00|2777.6|2771.6|2778.7|2772.7|2780.4|2774.4|2776.7|2770.7|111
1591033200000|2020-06-01 17:40:00|2778.6|2772.6|2776.1|2770.1|2778.7|2772.7|2775.7|2769.7|425
1591033500000|2020-06-01 17:45:00|2776.2|2770.2|2775.4|2769.4|2777.6|2771.6|2775|2769|507
1591033800000|2020-06-01 17:50:00|2775|2769|2774.5|2768.5|2775|2769|2774|2768|154
1591034100000|2020-06-01 17:55:00|2774.9|2768.9|2772.4|2766.4|2776|2770|2772|2766|549
1591034400000|2020-06-01 18:00:00|2772.7|2766.7|2773.4|2767.4|2776.9|2770.9|2772.1|2766.1|882
1591034700000|2020-06-01 18:05:00|2773.7|2767.7|2772.9|2766.9|2773.7|2767.7|2771.1|2765.1|336
1591035000000|2020-06-01 18:10:00|2772.7|2766.7|2768.1|2762.1|2772.7|2766.7|2768.1|2762.1|1744
1591035300000|2020-06-01 18:15:00|2769.1|2763.1|2771.9|2765.9|2771.9|2765.9|2767.7|2761.7|530
1591056000000|2020-06-02 00:00:00|2768|2762|2773|2767|2773.6|2767.6|2768|2762|140
1591056300000|2020-06-02 00:05:00|2772.3|2766.3|2768|2762|2773.1|2767.1|2768|2762|102
1591056600000|2020-06-02 00:10:00|2769|2763|2766.1|2760.1|2769|2763|2766.1|2760.1|155
1591056900000|2020-06-02 00:15:00|2766.5|2760.5|2764.5|2758.5|2767.1|2761.1|2764.5|2758.5|236
1591057200000|2020-06-02 00:20:00|2764.1|2758.1|2764|2758|2764.5|2758.5|2763.1|2757.1|131
1591057500000|2020-06-02 00:25:00|2763.6|2757.6|2765|2759|2765|2759|2763.1|2757.1|33
1591057800000|2020-06-02 00:30:00|2765.1|2759.1|2767.1|2761.1|2767.1|2761.1|2763.1|2757.1|128
1591058100000|2020-06-02 00:35:00|2768.1|2762.1|2765.6|2759.6|2769|2763|2765.6|2759.6|52
1591058400000|2020-06-02 00:40:00|2766|2760|2765.5|2759.5|2766.5|2760.5|2765|2759|14
1591058700000|2020-06-02 00:45:00|2765.8|2759.8|2765|2759|2766.8|2760.8|2764|2758|45
1591059000000|2020-06-02 00:50:00|2765.3|2759.3|2767|2761|2767.8|2761.8|2765.3|2759.3|20
1591059300000|2020-06-02 00:55:00|2767.5|2761.5|2769.5|2763.5|2769.5|2763.5|2766.8|2760.8|74
1591059600000|2020-06-02 01:00:00|2769.8|2763.8|2765|2759|2770|2764|2765|2759|127
1591059900000|2020-06-02 01:05:00|2766|2760|2766.5|2760.5|2767|2761|2765|2759|44
1591060200000|2020-06-02 01:10:00|2766.1|2760.1|2765|2759|2766.1|2760.1|2764|2758|35
1591060500000|2020-06-02 01:15:00|2764.6|2758.6|2762|2756|2765|2759|2759.1|2753.1|90
1591060800000|2020-06-02 01:20:00|2761.6|2755.6|2761|2755|2762.1|2756.1|2761|2755|17
1591061100000|2020-06-02 01:25:00|2760.1|2754.1|2760|2754|2760.1|2754.1|2759|2753|35
1591061400000|2020-06-02 01:30:00|2759.6|2753.6|2760.1|2754.1|2761|2755|2759.6|2753.6|26
1591061700000|2020-06-02 01:35:00|2760|2754|2765|2759|2765.1|2759.1|2760|2754|42
1591062000000|2020-06-02 01:40:00|2765.6|2759.6|2764|2758|2766.1|2760.1|2763|2757|22
1591062300000|2020-06-02 01:45:00|2763.5|2757.5|2763|2757|2764|2758|2763|2757|43
1591062600000|2020-06-02 01:50:00|2762.6|2756.6|2760|2754|2763|2757|2759.1|2753.1|126
1591062900000|2020-06-02 01:55:00|2759.1|2753.1|2759.1|2753.1|2760|2754|2758.1|2752.1|53
1591063200000|2020-06-02 02:00:00|2759|2753|2759.1|2753.1|2760|2754|2758.6|2752.6|19
1591063500000|2020-06-02 02:05:00|2759|2753|2760|2754|2760|2754|2759|2753|15
1591063800000|2020-06-02 02:10:00|2759.7|2753.7|2759|2753|2760|2754|2759|2753|9
1591064100000|2020-06-02 02:15:00|2759.2|2753.2|2759.2|2753.2|2759.2|2753.2|2758.2|2752.2|22
1591064400000|2020-06-02 02:20:00|2759.8|2753.8|2760.7|2754.7|2761|2755|2759.8|2753.8|47
1591064700000|2020-06-02 02:25:00|2760.3|2754.3|2757.8|2751.8|2760.3|2754.3|2757.8|2751.8|78
1591065000000|2020-06-02 02:30:00|2758.2|2752.2|2758|2752|2759.2|2753.2|2757.2|2751.2|91
1591065300000|2020-06-02 02:35:00|2757.8|2751.8|2760.2|2754.2|2760.2|2754.2|2757|2751|116
1591065600000|2020-06-02 02:40:00|2760|2754|2760|2754|2760.2|2754.2|2759|2753|54
1591065900000|2020-06-02 02:45:00|2759.7|2753.7|2761|2755|2762.2|2756.2|2759.7|2753.7|22
1591066200000|2020-06-02 02:50:00|2761.5|2755.5|2759|2753|2762|2756|2758.2|2752.2|21
1591066500000|2020-06-02 02:55:00|2758.8|2752.8|2760|2754|2760|2754|2758|2752|28
1591066800000|2020-06-02 03:00:00|2760.2|2754.2|2761|2755|2762.2|2756.2|2760.2|2754.2|11
1591067100000|2020-06-02 03:05:00|2761.2|2755.2|2763|2757|2763|2757|2761.2|2755.2|36
1591067400000|2020-06-02 03:10:00|2763.2|2757.2|2764|2758|2765.2|2759.2|2763|2757|112
1591067700000|2020-06-02 03:15:00|2764.5|2758.5|2766|2760|2766.9|2760.9|2763.8|2757.8|51
1591068000000|2020-06-02 03:20:00|2765.9|2759.9|2768|2762|2768|2762|2765.7|2759.7|27
1591068300000|2020-06-02 03:25:00|2767.2|2761.2|2765.5|2759.5|2767.2|2761.2|2765|2759|42
1591068600000|2020-06-02 03:30:00|2765.2|2759.2|2765.2|2759.2|2766.2|2760.2|2765|2759|19
1591068900000|2020-06-02 03:35:00|2765|2759|2766|2760|2766.5|2760.5|2764.9|2758.9|9
1591069200000|2020-06-02 03:40:00|2766.4|2760.4|2767.5|2761.5|2768|2762|2766.4|2760.4|32
1591069500000|2020-06-02 03:45:00|2767.7|2761.7|2767.5|2761.5|2768.5|2762.5|2767|2761|9
1591069800000|2020-06-02 03:50:00|2767.9|2761.9|2769|2763|2769.7|2763.7|2767.4|2761.4|7
1591070100000|2020-06-02 03:55:00|2769.4|2763.4|2768.9|2762.9|2769.4|2763.4|2768|2762|10
1591070400000|2020-06-02 04:00:00|2768|2762|2767.4|2761.4|2768.9|2762.9|2767|2761|29
1591070700000|2020-06-02 04:05:00|2767|2761|2768|2762|2768|2762|2766.9|2760.9|4
1591071000000|2020-06-02 04:10:00|2768.9|2762.9|2770|2764|2771|2765|2768|2762|116
1591071300000|2020-06-02 04:15:00|2769.9|2763.9|2769.4|2763.4|2770|2764|2769|2763|28
1591071600000|2020-06-02 04:20:00|2769|2763|2768|2762|2769.9|2763.9|2768|2762|5
1591071900000|2020-06-02 04:25:00|2767.2|2761.2|2767|2761|2767.5|2761.5|2767|2761|11
1591072200000|2020-06-02 04:30:00|2766.5|2760.5|2766.5|2760.5|2767|2761|2764|2758|35
1591072500000|2020-06-02 04:35:00|2766|2760|2766|2760|2766.5|2760.5|2766|2760|1
1591072800000|2020-06-02 04:40:00|2765|2759|2765|2759|2765|2759|2765|2759|16
1591073100000|2020-06-02 04:45:00|2764.9|2758.9|2764|2758|2765.2|2759.2|2764|2758|47
1591073400000|2020-06-02 04:50:00|2764.2|2758.2|2764|2758|2764.2|2758.2|2764|2758|4
1591073700000|2020-06-02 04:55:00|2763|2757|2763.7|2757.7|2764.2|2758.2|2763|2757|37
1591074000000|2020-06-02 05:00:00|2764|2758|2766|2760|2766|2760|2764|2758|42
1591074300000|2020-06-02 05:05:00|2765|2759|2765.5|2759.5|2765.9|2759.9|2764|2758|23
1591074600000|2020-06-02 05:10:00|2765|2759|2764.5|2758.5|2766|2760|2764.5|2758.5|8
1591074900000|2020-06-02 05:15:00|2764.4|2758.4|2766.9|2760.9|2766.9|2760.9|2764|2758|22
1591075200000|2020-06-02 05:20:00|2767.9|2761.9|2767.4|2761.4|2767.9|2761.9|2767|2761|8
1591075500000|2020-06-02 05:25:00|2767.7|2761.7|2768|2762|2768.4|2762.4|2766.5|2760.5|8
1591075800000|2020-06-02 05:30:00|2768.9|2762.9|2771.9|2765.9|2771.9|2765.9|2768.9|2762.9|48
1591076100000|2020-06-02 05:35:00|2771.4|2765.4|2769.9|2763.9|2771.9|2765.9|2769.9|2763.9|12
1591076400000|2020-06-02 05:40:00|2770.9|2764.9|2769.5|2763.5|2770.9|2764.9|2767.9|2761.9|97
1591076700000|2020-06-02 05:45:00|2769.2|2763.2|2768.5|2762.5|2770|2764|2768|2762|72
1591077000000|2020-06-02 05:50:00|2768.9|2762.9|2765|2759|2769|2763|2765|2759|32
1591077300000|2020-06-02 05:55:00|2765.5|2759.5|2764|2758|2766|2760|2764|2758|30
1591077600000|2020-06-02 06:00:00|2764.2|2758.2|2766|2760|2766.2|2760.2|2764|2758|33
1591077900000|2020-06-02 06:05:00|2766.5|2760.5|2764.5|2758.5|2767|2761|2764|2758|33
1591078200000|2020-06-02 06:10:00|2764.2|2758.2|2763.9|2757.9|2765.5|2759.5|2763.9|2757.9|18
1591078500000|2020-06-02 06:15:00|2764.2|2758.2|2762.5|2756.5|2764.2|2758.2|2762.2|2756.2|35
1591078800000|2020-06-02 06:20:00|2762.2|2756.2|2765.2|2759.2|2765.5|2759.5|2762.2|2756.2|19
1591079100000|2020-06-02 06:25:00|2765|2759|2765|2759|2765.5|2759.5|2765|2759|9
1591079400000|2020-06-02 06:30:00|2765.2|2759.2|2762|2756|2765.2|2759.2|2762|2756|27
1591079700000|2020-06-02 06:35:00|2762.2|2756.2|2764.5|2758.5|2764.9|2758.9|2760.7|2754.7|114
1591080000000|2020-06-02 06:40:00|2764.2|2758.2|2762|2756|2764.5|2758.5|2761|2755|120
1591080300000|2020-06-02 06:45:00|2761.5|2755.5|2761|2755|2763|2757|2760.2|2754.2|46
1591080600000|2020-06-02 06:50:00|2760.2|2754.2|2760.1|2754.1|2761|2755|2759|2753|126
1591080900000|2020-06-02 06:55:00|2759.7|2753.7|2760.2|2754.2|2762.1|2756.1|2759.7|2753.7|84
1591081200000|2020-06-02 07:00:00|2760.6|2754.6|2761.1|2755.1|2763.1|2757.1|2760.2|2754.2|35
1591081500000|2020-06-02 07:05:00|2760.6|2754.6|2761.2|2755.2|2762.1|2756.1|2760.1|2754.1|10
1591081800000|2020-06-02 07:10:00|2761.7|2755.7|2761.7|2755.7|2763.1|2757.1|2761.2|2755.2|6
1591082100000|2020-06-02 07:15:00|2761.2|2755.2|2761.2|2755.2|2761.9|2755.9|2760.1|2754.1|9
1591082400000|2020-06-02 07:20:00|2761.1|2755.1|2763.1|2757.1|2764.2|2758.2|2761.1|2755.1|28
1591082700000|2020-06-02 07:25:00|2763.9|2757.9|2769.1|2763.1|2769.1|2763.1|2763.6|2757.6|111
1591083000000|2020-06-02 07:30:00|2768.6|2762.6|2766.1|2760.1|2769.1|2763.1|2765.6|2759.6|60
1591083300000|2020-06-02 07:35:00|2765.4|2759.4|2768.1|2762.1|2769.1|2763.1|2765.1|2759.1|60
1591083600000|2020-06-02 07:40:00|2767.6|2761.6|2768.1|2762.1|2768.4|2762.4|2765.9|2759.9|14
1591083900000|2020-06-02 07:45:00|2768.2|2762.2|2767.1|2761.1|2768.2|2762.2|2766.1|2760.1|15
1591084200000|2020-06-02 07:50:00|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.1|2761.1|28
1591084500000|2020-06-02 07:55:00|2767.6|2761.6|2765.1|2759.1|2768.1|2762.1|2765.1|2759.1|84
1591084800000|2020-06-02 08:00:00|2765.6|2759.6|2765.9|2759.9|2766.9|2760.9|2765.6|2759.6|44
1591085100000|2020-06-02 08:05:00|2765.1|2759.1|2765.6|2759.6|2766.9|2760.9|2763.1|2757.1|129
1591085400000|2020-06-02 08:10:00|2765.2|2759.2|2766.1|2760.1|2767.2|2761.2|2765.2|2759.2|64
1591085700000|2020-06-02 08:15:00|2766.2|2760.2|2766.1|2760.1|2766.6|2760.6|2765.1|2759.1|99
1591086000000|2020-06-02 08:20:00|2767.1|2761.1|2767.1|2761.1|2767.9|2761.9|2766.1|2760.1|41
1591086300000|2020-06-02 08:25:00|2766.2|2760.2|2769.2|2763.2|2769.2|2763.2|2766.1|2760.1|53
1591086600000|2020-06-02 08:30:00|2770.1|2764.1|2773.1|2767.1|2773.2|2767.2|2769.9|2763.9|188
1591086900000|2020-06-02 08:35:00|2773.2|2767.2|2773.1|2767.1|2775.2|2769.2|2773.1|2767.1|66
1591087200000|2020-06-02 08:40:00|2773.6|2767.6|2774.2|2768.2|2774.6|2768.6|2770.1|2764.1|153
1591087500000|2020-06-02 08:45:00|2774.1|2768.1|2777.1|2771.1|2777.6|2771.6|2774.1|2768.1|152
1591087800000|2020-06-02 08:50:00|2778.1|2772.1|2775.2|2769.2|2778.2|2772.2|2775.2|2769.2|94
1591088100000|2020-06-02 08:55:00|2775.1|2769.1|2775.9|2769.9|2776.2|2770.2|2774.2|2768.2|33
1591088400000|2020-06-02 09:00:00|2776.2|2770.2|2778.2|2772.2|2778.2|2772.2|2775.1|2769.1|193
1591088700000|2020-06-02 09:05:00|2778.1|2772.1|2780.2|2774.2|2780.2|2774.2|2777.2|2771.2|115
1591089000000|2020-06-02 09:10:00|2780.1|2774.1|2781.2|2775.2|2781.2|2775.2|2780.1|2774.1|86
1591089300000|2020-06-02 09:15:00|2781.6|2775.6|2780.2|2774.2|2783.2|2777.2|2780.2|2774.2|187
1591089600000|2020-06-02 09:20:00|2780.6|2774.6|2780.7|2774.7|2782.1|2776.1|2780.2|2774.2|17
1591089900000|2020-06-02 09:25:00|2781.2|2775.2|2782.2|2776.2|2782.6|2776.6|2780.7|2774.7|43
1591090200000|2020-06-02 09:30:00|2782.7|2776.7|2783.4|2777.4|2784.4|2778.4|2782.2|2776.2|46
1591090500000|2020-06-02 09:35:00|2783.9|2777.9|2781.9|2775.9|2784.2|2778.2|2781.6|2775.6|48
1591090800000|2020-06-02 09:40:00|2782.2|2776.2|2785.2|2779.2|2785.6|2779.6|2781.9|2775.9|180
1591091100000|2020-06-02 09:45:00|2784.4|2778.4|2786.4|2780.4|2786.4|2780.4|2783.9|2777.9|232
1591091400000|2020-06-02 09:50:00|2786.2|2780.2|2788.2|2782.2|2788.2|2782.2|2784.4|2778.4|78
1591091700000|2020-06-02 09:55:00|2787.4|2781.4|2788.9|2782.9|2790.2|2784.2|2787.4|2781.4|203
1591092000000|2020-06-02 10:00:00|2788.6|2782.6|2789.2|2783.2|2790.2|2784.2|2788.4|2782.4|59
1591092300000|2020-06-02 10:05:00|2789.4|2783.4|2792.2|2786.2|2792.2|2786.2|2789.4|2783.4|45
1591092600000|2020-06-02 10:10:00|2792.4|2786.4|2794.4|2788.4|2796.4|2790.4|2792.2|2786.2|184
1591092900000|2020-06-02 10:15:00|2794.9|2788.9|2792.3|2786.3|2795.2|2789.2|2791.8|2785.8|59
1591093200000|2020-06-02 10:20:00|2792.4|2786.4|2793.8|2787.8|2794.3|2788.3|2792.4|2786.4|75
1591093500000|2020-06-02 10:25:00|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.3|2787.3|24
1591093800000|2020-06-02 10:30:00|2793.4|2787.4|2794.9|2788.9|2794.9|2788.9|2793.3|2787.3|6
1591094100000|2020-06-02 10:35:00|2794.4|2788.4|2794.3|2788.3|2794.9|2788.9|2793.4|2787.4|57
1591094400000|2020-06-02 10:40:00|2793.9|2787.9|2795.3|2789.3|2796.3|2790.3|2793.4|2787.4|35
1591094700000|2020-06-02 10:45:00|2795.4|2789.4|2795.4|2789.4|2796.3|2790.3|2795.4|2789.4|14
1591095000000|2020-06-02 10:50:00|2794.9|2788.9|2793.4|2787.4|2794.9|2788.9|2793.4|2787.4|21
1591095300000|2020-06-02 10:55:00|2793.8|2787.8|2792.4|2786.4|2793.8|2787.8|2791.3|2785.3|145
1591095600000|2020-06-02 11:00:00|2792.3|2786.3|2793.3|2787.3|2793.3|2787.3|2790.4|2784.4|81
1591095900000|2020-06-02 11:05:00|2793.4|2787.4|2796.9|2790.9|2797.3|2791.3|2793.4|2787.4|108
1591096200000|2020-06-02 11:10:00|2796.4|2790.4|2797.4|2791.4|2797.4|2791.4|2796.4|2790.4|204
1591096500000|2020-06-02 11:15:00|2797.3|2791.3|2800.3|2794.3|2800.3|2794.3|2796.4|2790.4|244
1591096800000|2020-06-02 11:20:00|2799.9|2793.9|2798.4|2792.4|2799.9|2793.9|2798.3|2792.3|26
1591097100000|2020-06-02 11:25:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2796.8|2790.8|22
1591097400000|2020-06-02 11:30:00|2798.3|2792.3|2800.3|2794.3|2800.3|2794.3|2798.3|2792.3|103
1591097700000|2020-06-02 11:35:00|2799.9|2793.9|2797.4|2791.4|2800.3|2794.3|2797.4|2791.4|29
1591098000000|2020-06-02 11:40:00|2797.9|2791.9|2798.3|2792.3|2799.8|2793.8|2797.4|2791.4|34
1591098300000|2020-06-02 11:45:00|2797.9|2791.9|2798.3|2792.3|2799.3|2793.3|2797.9|2791.9|34
1591098600000|2020-06-02 11:50:00|2797.8|2791.8|2798.3|2792.3|2799.3|2793.3|2797.8|2791.8|24
1591098900000|2020-06-02 11:55:00|2798.1|2792.1|2798.3|2792.3|2798.9|2792.9|2797.3|2791.3|25
1591099200000|2020-06-02 12:00:00|2797.4|2791.4|2800.3|2794.3|2800.8|2794.8|2797.4|2791.4|52
1591099500000|2020-06-02 12:05:00|2799.9|2793.9|2803.1|2797.1|2803.3|2797.3|2799.4|2793.4|374
1591099800000|2020-06-02 12:10:00|2803.3|2797.3|2802.3|2796.3|2805|2799|2802.1|2796.1|120
1591100100000|2020-06-02 12:15:00|2802.1|2796.1|2803|2797|2804.1|2798.1|2801.6|2795.6|136
1591100400000|2020-06-02 12:20:00|2803.1|2797.1|2805.1|2799.1|2806.3|2800.3|2803|2797|98
1591100700000|2020-06-02 12:25:00|2805.3|2799.3|2806.1|2800.1|2806.3|2800.3|2804.3|2798.3|122
1591101000000|2020-06-02 12:30:00|2806.3|2800.3|2806.1|2800.1|2807.1|2801.1|2805.3|2799.3|396
1591101300000|2020-06-02 12:35:00|2806.6|2800.6|2806.1|2800.1|2807.1|2801.1|2805.3|2799.3|103
1591101600000|2020-06-02 12:40:00|2805.3|2799.3|2802.3|2796.3|2805.3|2799.3|2800.3|2794.3|334
1591104600000|2020-06-02 13:30:00|2798.5|2792.5|2794.3|2788.3|2799.3|2793.3|2788.1|2782.1|1724
1591104900000|2020-06-02 13:35:00|2795.1|2789.1|2789.1|2783.1|2796.1|2790.1|2786.3|2780.3|1072
1591105200000|2020-06-02 13:40:00|2788.3|2782.3|2791|2785|2791|2785|2787.3|2781.3|232
1591105500000|2020-06-02 13:45:00|2791.1|2785.1|2796.1|2790.1|2796.3|2790.3|2791|2785|252
1591105800000|2020-06-02 13:50:00|2795.8|2789.8|2802.1|2796.1|2803.3|2797.3|2795.1|2789.1|536
1591106100000|2020-06-02 13:55:00|2802.3|2796.3|2804.1|2798.1|2805.1|2799.1|2801.3|2795.3|304
1591106400000|2020-06-02 14:00:00|2804|2798|2800.1|2794.1|2804.3|2798.3|2799.1|2793.1|327
1591106700000|2020-06-02 14:05:00|2799.3|2793.3|2801.1|2795.1|2802.1|2796.1|2797.1|2791.1|509
1591107000000|2020-06-02 14:10:00|2801.6|2795.6|2802.1|2796.1|2803.3|2797.3|2801.1|2795.1|320
1591107300000|2020-06-02 14:15:00|2803.1|2797.1|2805.1|2799.1|2806.3|2800.3|2802.3|2796.3|648
1591107600000|2020-06-02 14:20:00|2805|2799|2804.3|2798.3|2808.3|2802.3|2804|2798|585
1591107900000|2020-06-02 14:25:00|2803.3|2797.3|2807.1|2801.1|2807.3|2801.3|2801|2795|496
1591108200000|2020-06-02 14:30:00|2807.3|2801.3|2807.3|2801.3|2809.3|2803.3|2804.3|2798.3|762
1591108500000|2020-06-02 14:35:00|2808.1|2802.1|2808.1|2802.1|2809.3|2803.3|2806.3|2800.3|358
1591108800000|2020-06-02 14:40:00|2808.3|2802.3|2798.1|2792.1|2809|2803|2797.3|2791.3|558
1591109100000|2020-06-02 14:45:00|2798.3|2792.3|2798.3|2792.3|2803.1|2797.1|2798.3|2792.3|469
1591109400000|2020-06-02 14:50:00|2798|2792|2794.6|2788.6|2799.3|2793.3|2794.6|2788.6|764
1591109700000|2020-06-02 14:55:00|2795|2789|2794.6|2788.6|2797.5|2791.5|2792.3|2786.3|506
1591110000000|2020-06-02 15:00:00|2794.5|2788.5|2790.3|2784.3|2796.3|2790.3|2789.5|2783.5|385
1591110300000|2020-06-02 15:05:00|2790|2784|2781.6|2775.6|2790|2784|2781.6|2775.6|620
1591110600000|2020-06-02 15:10:00|2782|2776|2784.3|2778.3|2784.6|2778.6|2779.6|2773.6|546
1591110900000|2020-06-02 15:15:00|2784.5|2778.5|2790.3|2784.3|2790.5|2784.5|2782.6|2776.6|307
1591111200000|2020-06-02 15:20:00|2790.6|2784.6|2791.5|2785.5|2794.5|2788.5|2790.3|2784.3|275
1591111500000|2020-06-02 15:25:00|2792|2786|2794.5|2788.5|2795|2789|2791.5|2785.5|183
1591111800000|2020-06-02 15:30:00|2794.3|2788.3|2790.6|2784.6|2794.3|2788.3|2789.5|2783.5|353
1591112100000|2020-06-02 15:35:00|2790.3|2784.3|2787.6|2781.6|2791.3|2785.3|2787.5|2781.5|190
1591112400000|2020-06-02 15:40:00|2788.6|2782.6|2792.3|2786.3|2792.3|2786.3|2788.6|2782.6|202
1591112700000|2020-06-02 15:45:00|2792.6|2786.6|2790.6|2784.6|2793.3|2787.3|2790.6|2784.6|426
1591113000000|2020-06-02 15:50:00|2790.5|2784.5|2792.6|2786.6|2793.5|2787.5|2788.6|2782.6|204
1591113300000|2020-06-02 15:55:00|2793|2787|2796.3|2790.3|2796.3|2790.3|2792.6|2786.6|380
1591113600000|2020-06-02 16:00:00|2795.6|2789.6|2799.3|2793.3|2799.5|2793.5|2795.3|2789.3|385
1591113900000|2020-06-02 16:05:00|2799.5|2793.5|2802.3|2796.3|2803.3|2797.3|2799.3|2793.3|414
1591114200000|2020-06-02 16:10:00|2803.2|2797.2|2804.3|2798.3|2804.8|2798.8|2802.3|2796.3|373
1591114500000|2020-06-02 16:15:00|2804.2|2798.2|2803.3|2797.3|2804.3|2798.3|2802.3|2796.3|87
1591114800000|2020-06-02 16:20:00|2804.2|2798.2|2804.3|2798.3|2805.3|2799.3|2804.2|2798.2|123
1591115100000|2020-06-02 16:25:00|2804.2|2798.2|2803|2797|2804.2|2798.2|2801.2|2795.2|163
1591115400000|2020-06-02 16:30:00|2802.3|2796.3|2803.3|2797.3|2804.3|2798.3|2802.2|2796.2|130
1591115700000|2020-06-02 16:35:00|2802.7|2796.7|2804.2|2798.2|2805.3|2799.3|2802.3|2796.3|428
1591116000000|2020-06-02 16:40:00|2804.5|2798.5|2804.2|2798.2|2805.3|2799.3|2803.2|2797.2|224
1591116300000|2020-06-02 16:45:00|2804.3|2798.3|2802.2|2796.2|2804.3|2798.3|2802.2|2796.2|215
1591116600000|2020-06-02 16:50:00|2803|2797|2801|2795|2803.2|2797.2|2800.2|2794.2|78
1591116900000|2020-06-02 16:55:00|2800.7|2794.7|2801.3|2795.3|2802.3|2796.3|2800.2|2794.2|88
1591117200000|2020-06-02 17:00:00|2801.8|2795.8|2805.2|2799.2|2805.3|2799.3|2801.3|2795.3|140
1591117500000|2020-06-02 17:05:00|2804.3|2798.3|2803.7|2797.7|2804.7|2798.7|2801.2|2795.2|121
1591117800000|2020-06-02 17:10:00|2804|2798|2804.3|2798.3|2805|2799|2803|2797|114
1591118100000|2020-06-02 17:15:00|2804.2|2798.2|2803.2|2797.2|2804.3|2798.3|2802.3|2796.3|106
1591118400000|2020-06-02 17:20:00|2803|2797|2803.2|2797.2|2803.3|2797.3|2800.3|2794.3|193
1591118700000|2020-06-02 17:25:00|2803.3|2797.3|2801.2|2795.2|2803.3|2797.3|2800.7|2794.7|94
1591119000000|2020-06-02 17:30:00|2800.7|2794.7|2798.8|2792.8|2801.2|2795.2|2798.3|2792.3|157
1591119300000|2020-06-02 17:35:00|2799.3|2793.3|2800.2|2794.2|2800.7|2794.7|2799.2|2793.2|270
1591119600000|2020-06-02 17:40:00|2799.7|2793.7|2798.3|2792.3|2800.2|2794.2|2798.2|2792.2|137
1591119900000|2020-06-02 17:45:00|2799|2793|2801|2795|2801.3|2795.3|2799|2793|98
1591120200000|2020-06-02 17:50:00|2800.7|2794.7|2800.7|2794.7|2801.2|2795.2|2798.2|2792.2|293
1591120500000|2020-06-02 17:55:00|2801|2795|2803.2|2797.2|2803.3|2797.3|2800.3|2794.3|250
1591120800000|2020-06-02 18:00:00|2803|2797|2803.2|2797.2|2806.3|2800.3|2801.3|2795.3|588
1591121100000|2020-06-02 18:05:00|2802.8|2796.8|2802.3|2796.3|2804.3|2798.3|2800.3|2794.3|746
1591121400000|2020-06-02 18:10:00|2802.2|2796.2|2804.2|2798.2|2804.3|2798.3|2802.2|2796.2|672
1591121700000|2020-06-02 18:15:00|2804.3|2798.3|2805.7|2799.7|2808.3|2802.3|2804.3|2798.3|712
1591142400000|2020-06-03 00:00:00|2811.8|2805.8|2815.4|2809.4|2816.3|2810.3|2807.6|2801.6|299
1591142700000|2020-06-03 00:05:00|2815.9|2809.9|2813.3|2807.3|2816.3|2810.3|2812.3|2806.3|59
1591143000000|2020-06-03 00:10:00|2812.9|2806.9|2814.3|2808.3|2814.3|2808.3|2812.3|2806.3|59
1591143300000|2020-06-03 00:15:00|2813.3|2807.3|2815.3|2809.3|2817.3|2811.3|2812.3|2806.3|135
1591143600000|2020-06-03 00:20:00|2815.8|2809.8|2815.3|2809.3|2816.1|2810.1|2815.3|2809.3|13
1591143900000|2020-06-03 00:25:00|2815.8|2809.8|2815.4|2809.4|2816.3|2810.3|2814.3|2808.3|40
1591144200000|2020-06-03 00:30:00|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|17
1591144500000|2020-06-03 00:35:00|2813.3|2807.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|36
1591144800000|2020-06-03 00:40:00|2812.8|2806.8|2815.3|2809.3|2815.3|2809.3|2812.8|2806.8|24
1591145100000|2020-06-03 00:45:00|2816.3|2810.3|2817.9|2811.9|2818.3|2812.3|2815.3|2809.3|39
1591145400000|2020-06-03 00:50:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2815.4|2809.4|40
1591145700000|2020-06-03 00:55:00|2816.8|2810.8|2819.4|2813.4|2819.4|2813.4|2816.4|2810.4|61
1591146000000|2020-06-03 01:00:00|2819.3|2813.3|2817.3|2811.3|2820.4|2814.4|2816.4|2810.4|128
1591146300000|2020-06-03 01:05:00|2817.8|2811.8|2820.3|2814.3|2821.3|2815.3|2817.8|2811.8|62
1591146600000|2020-06-03 01:10:00|2819.3|2813.3|2817.9|2811.9|2819.3|2813.3|2817.3|2811.3|68
1591146900000|2020-06-03 01:15:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2816.3|2810.3|17
1591147200000|2020-06-03 01:20:00|2816.8|2810.8|2815.9|2809.9|2817.4|2811.4|2814.4|2808.4|69
1591147500000|2020-06-03 01:25:00|2816.3|2810.3|2817.4|2811.4|2817.4|2811.4|2815.3|2809.3|90
1591147800000|2020-06-03 01:30:00|2817.3|2811.3|2814.3|2808.3|2817.3|2811.3|2814.3|2808.3|69
1591148100000|2020-06-03 01:35:00|2814.4|2808.4|2812.3|2806.3|2815.3|2809.3|2810.3|2804.3|142
1591148400000|2020-06-03 01:40:00|2812.1|2806.1|2814.3|2808.3|2815.3|2809.3|2812.1|2806.1|19
1591148700000|2020-06-03 01:45:00|2815.3|2809.3|2815.3|2809.3|2816.3|2810.3|2813.6|2807.6|35
1591149000000|2020-06-03 01:50:00|2814.9|2808.9|2814.3|2808.3|2815.3|2809.3|2813.4|2807.4|14
1591149300000|2020-06-03 01:55:00|2813.4|2807.4|2814.3|2808.3|2814.3|2808.3|2813.3|2807.3|15
1591149600000|2020-06-03 02:00:00|2815.3|2809.3|2815.3|2809.3|2817.3|2811.3|2815.3|2809.3|33
1591149900000|2020-06-03 02:05:00|2814.9|2808.9|2815.3|2809.3|2816.4|2810.4|2814.3|2808.3|38
1591150200000|2020-06-03 02:10:00|2815.9|2809.9|2815.3|2809.3|2816.3|2810.3|2814.3|2808.3|14
1591150500000|2020-06-03 02:15:00|2815.9|2809.9|2815.3|2809.3|2816.4|2810.4|2815.3|2809.3|12
1591150800000|2020-06-03 02:20:00|2816.3|2810.3|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|22
1591151100000|2020-06-03 02:25:00|2816.1|2810.1|2816.4|2810.4|2817.1|2811.1|2815.9|2809.9|55
1591151400000|2020-06-03 02:30:00|2816.8|2810.8|2812.3|2806.3|2816.8|2810.8|2811.5|2805.5|150
1591151700000|2020-06-03 02:35:00|2812.5|2806.5|2809.3|2803.3|2813.5|2807.5|2808.1|2802.1|122
1591152000000|2020-06-03 02:40:00|2809.8|2803.8|2811.5|2805.5|2812|2806|2809.8|2803.8|37
1591152300000|2020-06-03 02:45:00|2812.3|2806.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|29
1591152600000|2020-06-03 02:50:00|2812.3|2806.3|2814.3|2808.3|2815.3|2809.3|2812.3|2806.3|30
1591152900000|2020-06-03 02:55:00|2813.5|2807.5|2812.8|2806.8|2814.3|2808.3|2812.3|2806.3|13
1591153200000|2020-06-03 03:00:00|2812.3|2806.3|2809.3|2803.3|2812.3|2806.3|2809.3|2803.3|24
1591153500000|2020-06-03 03:05:00|2808.5|2802.5|2809.3|2803.3|2810.3|2804.3|2808.5|2802.5|39
1591153800000|2020-06-03 03:10:00|2809.5|2803.5|2810.3|2804.3|2810.5|2804.5|2809.3|2803.3|14
1591154100000|2020-06-03 03:15:00|2810.5|2804.5|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|14
1591154400000|2020-06-03 03:20:00|2812|2806|2811.6|2805.6|2812.3|2806.3|2811.3|2805.3|7
1591154700000|2020-06-03 03:25:00|2811.8|2805.8|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|12
1591155000000|2020-06-03 03:30:00|2811.5|2805.5|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|23
1591155300000|2020-06-03 03:35:00|2810.5|2804.5|2810.3|2804.3|2811|2805|2810.3|2804.3|8
1591155600000|2020-06-03 03:40:00|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2810.3|2804.3|21
1591155900000|2020-06-03 03:45:00|2811.3|2805.3|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|66
1591156200000|2020-06-03 03:50:00|2812|2806|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|14
1591156500000|2020-06-03 03:55:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2811.3|2805.3|11
1591156800000|2020-06-03 04:00:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813|2807|6
1591157100000|2020-06-03 04:05:00|2813.8|2807.8|2813.3|2807.3|2814.3|2808.3|2813.3|2807.3|13
1591157400000|2020-06-03 04:10:00|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|2
1591157700000|2020-06-03 04:15:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2810.8|2804.8|7
1591158000000|2020-06-03 04:20:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|0
1591158300000|2020-06-03 04:25:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|10
1591158600000|2020-06-03 04:30:00|2811|2805|2809.3|2803.3|2811|2805|2808.3|2802.3|39
1591158900000|2020-06-03 04:35:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.5|2803.5|8
1591159200000|2020-06-03 04:40:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.3|2803.3|2
1591159500000|2020-06-03 04:45:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|5
1591159800000|2020-06-03 04:50:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|21
1591160400000|2020-06-03 05:00:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|12
1591160700000|2020-06-03 05:05:00|2810.6|2804.6|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|8
1591161000000|2020-06-03 05:10:00|2812|2806|2813.3|2807.3|2813.3|2807.3|2812|2806|11
1591161300000|2020-06-03 05:15:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|6
1591161600000|2020-06-03 05:20:00|2813.3|2807.3|2812.3|2806.3|2813.3|2807.3|2812.3|2806.3|11
1591161900000|2020-06-03 05:25:00|2811.3|2805.3|2810|2804|2811.3|2805.3|2809.3|2803.3|9
1591162200000|2020-06-03 05:30:00|2810.3|2804.3|2809.7|2803.7|2810.8|2804.8|2808.3|2802.3|38
1591162500000|2020-06-03 05:35:00|2810.3|2804.3|2811.3|2805.3|2811.3|2805.3|2808.3|2802.3|24
1591162800000|2020-06-03 05:40:00|2811|2805|2811.8|2805.8|2811.8|2805.8|2810.3|2804.3|8
1591163100000|2020-06-03 05:45:00|2811.5|2805.5|2811.3|2805.3|2811.7|2805.7|2810.3|2804.3|8
1591163400000|2020-06-03 05:50:00|2811.8|2805.8|2813.3|2807.3|2813.3|2807.3|2811.8|2805.8|13
1591163700000|2020-06-03 05:55:00|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.3|2807.3|26
1591164000000|2020-06-03 06:00:00|2814.3|2808.3|2813.3|2807.3|2815.8|2809.8|2813.3|2807.3|27
1591164300000|2020-06-03 06:05:00|2813.8|2807.8|2815.3|2809.3|2816|2810|2813.3|2807.3|25
1591164600000|2020-06-03 06:10:00|2814.3|2808.3|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|14
1591164900000|2020-06-03 06:15:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.2|2808.2|16
1591165200000|2020-06-03 06:20:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|10
1591165500000|2020-06-03 06:25:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|12
1591165800000|2020-06-03 06:30:00|2814.5|2808.5|2815.3|2809.3|2815.3|2809.3|2813.5|2807.5|42
1591166100000|2020-06-03 06:35:00|2816|2810|2816.3|2810.3|2817.3|2811.3|2814.5|2808.5|47
1591166400000|2020-06-03 06:40:00|2816|2810|2811.5|2805.5|2817.3|2811.3|2811.5|2805.5|125
1591166700000|2020-06-03 06:45:00|2811.3|2805.3|2812.3|2806.3|2813.3|2807.3|2809.3|2803.3|97
1591167000000|2020-06-03 06:50:00|2812.5|2806.5|2810.3|2804.3|2814|2808|2810.3|2804.3|57
1591167300000|2020-06-03 06:55:00|2810.5|2804.5|2806.3|2800.3|2810.5|2804.5|2805|2799|393
1591167600000|2020-06-03 07:00:00|2805.5|2799.5|2804.3|2798.3|2806.3|2800.3|2804.3|2798.3|105
1591167900000|2020-06-03 07:05:00|2804.2|2798.2|2803.3|2797.3|2804.3|2798.3|2801.3|2795.3|143
1591168200000|2020-06-03 07:10:00|2802.5|2796.5|2806.3|2800.3|2806.5|2800.5|2801.3|2795.3|131
1591168500000|2020-06-03 07:15:00|2807.3|2801.3|2808.3|2802.3|2809.3|2803.3|2807.3|2801.3|44
1591168800000|2020-06-03 07:20:00|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|16
1591169100000|2020-06-03 07:25:00|2808.8|2802.8|2808.3|2802.3|2809.5|2803.5|2808.3|2802.3|18
1591169400000|2020-06-03 07:30:00|2807.8|2801.8|2807.3|2801.3|2810.3|2804.3|2807.3|2801.3|54
1591169700000|2020-06-03 07:35:00|2808.2|2802.2|2812.7|2806.7|2813.2|2807.2|2808.2|2802.2|37
1591170000000|2020-06-03 07:40:00|2813|2807|2810.3|2804.3|2813.2|2807.2|2810.3|2804.3|16
1591170300000|2020-06-03 07:45:00|2810.7|2804.7|2810.5|2804.5|2812|2806|2810.2|2804.2|65
1591170600000|2020-06-03 07:50:00|2810.8|2804.8|2814.3|2808.3|2814.3|2808.3|2810.3|2804.3|66
1591170900000|2020-06-03 07:55:00|2814.5|2808.5|2816.2|2810.2|2816.4|2810.4|2813.3|2807.3|66
1591171200000|2020-06-03 08:00:00|2816.4|2810.4|2816.7|2810.7|2818.4|2812.4|2814.4|2808.4|98
1591171500000|2020-06-03 08:05:00|2816.4|2810.4|2811.4|2805.4|2816.4|2810.4|2811.2|2805.2|58
1591171800000|2020-06-03 08:10:00|2810.9|2804.9|2809.4|2803.4|2811.4|2805.4|2808.4|2802.4|68
1591172100000|2020-06-03 08:15:00|2809.2|2803.2|2809.4|2803.4|2809.4|2803.4|2809.2|2803.2|53
1591172400000|2020-06-03 08:20:00|2810.2|2804.2|2810.4|2804.4|2811.9|2805.9|2809.4|2803.4|78
1591172700000|2020-06-03 08:25:00|2810.9|2804.9|2810.4|2804.4|2811.4|2805.4|2809.4|2803.4|23
1591173000000|2020-06-03 08:30:00|2811|2805|2812.4|2806.4|2812.4|2806.4|2811|2805|28
1591173300000|2020-06-03 08:35:00|2812.5|2806.5|2810.4|2804.4|2814.5|2808.5|2810.4|2804.4|29
1591173600000|2020-06-03 08:40:00|2810.2|2804.2|2809.4|2803.4|2810.4|2804.4|2809.4|2803.4|16
1591173900000|2020-06-03 08:45:00|2809.9|2803.9|2808.4|2802.4|2811.4|2805.4|2808.4|2802.4|70
1591174200000|2020-06-03 08:50:00|2807.4|2801.4|2807.4|2801.4|2808.4|2802.4|2807.4|2801.4|37
1591174500000|2020-06-03 08:55:00|2808|2802|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|40
1591174800000|2020-06-03 09:00:00|2811|2805|2811.4|2805.4|2812.4|2806.4|2811|2805|18
1591175100000|2020-06-03 09:05:00|2811|2805|2809|2803|2812.5|2806.5|2808.7|2802.7|19
1591175400000|2020-06-03 09:10:00|2808.5|2802.5|2809.4|2803.4|2810.4|2804.4|2808.4|2802.4|31
1591175700000|2020-06-03 09:15:00|2810.4|2804.4|2809.4|2803.4|2810.4|2804.4|2809.2|2803.2|27
1591176000000|2020-06-03 09:20:00|2810.2|2804.2|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|68
1591176300000|2020-06-03 09:25:00|2811.7|2805.7|2814.4|2808.4|2814.4|2808.4|2811.4|2805.4|26
1591176600000|2020-06-03 09:30:00|2814.2|2808.2|2813.4|2807.4|2814.2|2808.2|2812.9|2806.9|23
1591176900000|2020-06-03 09:35:00|2813.7|2807.7|2814.4|2808.4|2814.5|2808.5|2813.4|2807.4|35
1591177200000|2020-06-03 09:40:00|2813.5|2807.5|2813.4|2807.4|2814.4|2808.4|2812.4|2806.4|24
1591177500000|2020-06-03 09:45:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2812.5|2806.5|23
1591177800000|2020-06-03 09:50:00|2814.2|2808.2|2817.7|2811.7|2818.2|2812.2|2814.2|2808.2|206
1591178100000|2020-06-03 09:55:00|2817.4|2811.4|2821.4|2815.4|2821.5|2815.5|2816.9|2810.9|79
1591178400000|2020-06-03 10:00:00|2821|2815|2818|2812|2821.4|2815.4|2815|2809|150
1591178700000|2020-06-03 10:05:00|2817.7|2811.7|2820.5|2814.5|2821|2815|2817.4|2811.4|52
1591179000000|2020-06-03 10:10:00|2819.5|2813.5|2821.5|2815.5|2822.5|2816.5|2817.5|2811.5|132
1591179300000|2020-06-03 10:15:00|2821.2|2815.2|2819.5|2813.5|2821.5|2815.5|2818.4|2812.4|115
1591179600000|2020-06-03 10:20:00|2818.9|2812.9|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|50
1591179900000|2020-06-03 10:25:00|2820.4|2814.4|2819.4|2813.4|2820.4|2814.4|2818.5|2812.5|28
1591180200000|2020-06-03 10:30:00|2819.5|2813.5|2820.5|2814.5|2821.5|2815.5|2818.4|2812.4|80
1591180500000|2020-06-03 10:35:00|2820.4|2814.4|2818.9|2812.9|2820.5|2814.5|2818.4|2812.4|33
1591180800000|2020-06-03 10:40:00|2819.2|2813.2|2818.6|2812.6|2819.2|2813.2|2817.4|2811.4|18
1591181100000|2020-06-03 10:45:00|2818.4|2812.4|2818.6|2812.6|2819.6|2813.6|2817.9|2811.9|10
1591181400000|2020-06-03 10:50:00|2818.4|2812.4|2814.4|2808.4|2818.4|2812.4|2814.4|2808.4|84
1591181700000|2020-06-03 10:55:00|2814.6|2808.6|2815.6|2809.6|2817.4|2811.4|2814.4|2808.4|280
1591182000000|2020-06-03 11:00:00|2815.4|2809.4|2814.4|2808.4|2816.6|2810.6|2814.4|2808.4|17
1591182300000|2020-06-03 11:05:00|2813.1|2807.1|2812.4|2806.4|2813.1|2807.1|2812.4|2806.4|50
1591182600000|2020-06-03 11:10:00|2812.6|2806.6|2812.9|2806.9|2813.6|2807.6|2812.4|2806.4|21
1591182900000|2020-06-03 11:15:00|2812.6|2806.6|2813.4|2807.4|2814.2|2808.2|2812.4|2806.4|10
1591183200000|2020-06-03 11:20:00|2812.6|2806.6|2811.6|2805.6|2813.6|2807.6|2810.7|2804.7|46
1591183500000|2020-06-03 11:25:00|2811.4|2805.4|2815.6|2809.6|2815.6|2809.6|2811.1|2805.1|87
1591183800000|2020-06-03 11:30:00|2814.6|2808.6|2812.6|2806.6|2814.6|2808.6|2811.6|2805.6|28
1591184100000|2020-06-03 11:35:00|2812.4|2806.4|2811.2|2805.2|2813.4|2807.4|2809.4|2803.4|50
1591184400000|2020-06-03 11:40:00|2810.9|2804.9|2811.6|2805.6|2812.2|2806.2|2810.4|2804.4|24
1591184700000|2020-06-03 11:45:00|2812.2|2806.2|2812.2|2806.2|2813.6|2807.6|2811.2|2805.2|46
1591185000000|2020-06-03 11:50:00|2811.9|2805.9|2812.6|2806.6|2813.4|2807.4|2811.4|2805.4|25
1591185300000|2020-06-03 11:55:00|2812.9|2806.9|2810.4|2804.4|2813.6|2807.6|2810.2|2804.2|85
1591185600000|2020-06-03 12:00:00|2810.6|2804.6|2811.4|2805.4|2812.9|2806.9|2810.2|2804.2|396
1591185900000|2020-06-03 12:05:00|2811.7|2805.7|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|24
1591186200000|2020-06-03 12:10:00|2811.2|2805.2|2815.2|2809.2|2815.2|2809.2|2811.2|2805.2|72
1591186500000|2020-06-03 12:15:00|2814.7|2808.7|2817.4|2811.4|2817.9|2811.9|2814.7|2808.7|27
1591186800000|2020-06-03 12:20:00|2818.4|2812.4|2815.7|2809.7|2819.4|2813.4|2815.4|2809.4|37
1591187100000|2020-06-03 12:25:00|2816.2|2810.2|2814.2|2808.2|2817.6|2811.6|2814.2|2808.2|79
1591187400000|2020-06-03 12:30:00|2814.4|2808.4|2815.4|2809.4|2816.9|2810.9|2814.4|2808.4|87
1591187700000|2020-06-03 12:35:00|2815.9|2809.9|2816.6|2810.6|2817.4|2811.4|2815.9|2809.9|30
1591188000000|2020-06-03 12:40:00|2816.4|2810.4|2815.4|2809.4|2816.4|2810.4|2814.2|2808.2|46
1591191000000|2020-06-03 13:30:00|2818.6|2812.6|2810.6|2804.6|2828.2|2822.2|2810.6|2804.6|1109
1591191300000|2020-06-03 13:35:00|2809.6|2803.6|2806.7|2800.7|2813.2|2807.2|2806.4|2800.4|1127
1591191600000|2020-06-03 13:40:00|2807.1|2801.1|2801.4|2795.4|2810.4|2804.4|2799.2|2793.2|948
1591191900000|2020-06-03 13:45:00|2802.1|2796.1|2802.4|2796.4|2805.3|2799.3|2801.3|2795.3|315
1591192200000|2020-06-03 13:50:00|2802.8|2796.8|2803.3|2797.3|2809.9|2803.9|2802.3|2796.3|383
1591192500000|2020-06-03 13:55:00|2804.3|2798.3|2803.3|2797.3|2805.4|2799.4|2802.3|2796.3|285
1591192800000|2020-06-03 14:00:00|2802.6|2796.6|2808.4|2802.4|2810.3|2804.3|2802.3|2796.3|395
1591193100000|2020-06-03 14:05:00|2809.6|2803.6|2810.4|2804.4|2811.6|2805.6|2808.4|2802.4|547
1591193400000|2020-06-03 14:10:00|2810.6|2804.6|2812.8|2806.8|2814.3|2808.3|2809.6|2803.6|194
1591193700000|2020-06-03 14:15:00|2812.9|2806.9|2811.4|2805.4|2815.4|2809.4|2811.3|2805.3|435
1591194000000|2020-06-03 14:20:00|2811.6|2805.6|2813.3|2807.3|2814.4|2808.4|2811.4|2805.4|465
1591194300000|2020-06-03 14:25:00|2813.4|2807.4|2810.6|2804.6|2813.4|2807.4|2808.4|2802.4|436
1591194600000|2020-06-03 14:30:00|2810.4|2804.4|2812.4|2806.4|2813.4|2807.4|2809.6|2803.6|167
1591194900000|2020-06-03 14:35:00|2811.4|2805.4|2809.6|2803.6|2812.3|2806.3|2809.6|2803.6|330
1591195200000|2020-06-03 14:40:00|2808.6|2802.6|2803.4|2797.4|2809.6|2803.6|2799.9|2793.9|587
1591195500000|2020-06-03 14:45:00|2802.6|2796.6|2800.4|2794.4|2803.4|2797.4|2797.4|2791.4|404
1591195800000|2020-06-03 14:50:00|2799.6|2793.6|2808.3|2802.3|2808.3|2802.3|2796.6|2790.6|420
1591196100000|2020-06-03 14:55:00|2807.4|2801.4|2803.4|2797.4|2810.4|2804.4|2803.4|2797.4|212
1591196400000|2020-06-03 15:00:00|2804.3|2798.3|2806.4|2800.4|2810.4|2804.4|2804.3|2798.3|224
1591196700000|2020-06-03 15:05:00|2805.6|2799.6|2805.4|2799.4|2807.6|2801.6|2804.4|2798.4|340
1591197000000|2020-06-03 15:10:00|2804.6|2798.6|2804.4|2798.4|2805.4|2799.4|2802.3|2796.3|180
1591197300000|2020-06-03 15:15:00|2805.3|2799.3|2804.3|2798.3|2806.4|2800.4|2803.4|2797.4|228
1591197600000|2020-06-03 15:20:00|2804.4|2798.4|2798.6|2792.6|2805.4|2799.4|2797.6|2791.6|746
1591197900000|2020-06-03 15:25:00|2798.4|2792.4|2794.6|2788.6|2798.6|2792.6|2793.4|2787.4|195
1591198200000|2020-06-03 15:30:00|2794.9|2788.9|2799.4|2793.4|2799.6|2793.6|2794.6|2788.6|308
1591198500000|2020-06-03 15:35:00|2799.3|2793.3|2795.6|2789.6|2801.3|2795.3|2794.4|2788.4|448
1591198800000|2020-06-03 15:40:00|2794.6|2788.6|2792|2786|2797.4|2791.4|2791.8|2785.8|607
1591199100000|2020-06-03 15:45:00|2791.8|2785.8|2790|2784|2793.6|2787.6|2790|2784|205
1591199400000|2020-06-03 15:50:00|2789.8|2783.8|2789.8|2783.8|2791|2785|2787.5|2781.5|444
1591199700000|2020-06-03 15:55:00|2789.6|2783.6|2791.3|2785.3|2791.6|2785.6|2788.8|2782.8|170
1591200000000|2020-06-03 16:00:00|2791|2785|2793|2787|2793|2787|2791|2785|525
1591200300000|2020-06-03 16:05:00|2793.3|2787.3|2789.8|2783.8|2795|2789|2789.8|2783.8|194
1591200600000|2020-06-03 16:10:00|2790|2784|2792.8|2786.8|2793.3|2787.3|2789.8|2783.8|103
1591200900000|2020-06-03 16:15:00|2792|2786|2791|2785|2792.8|2786.8|2788.8|2782.8|204
1591201200000|2020-06-03 16:20:00|2790.6|2784.6|2791.8|2785.8|2792.6|2786.6|2789|2783|171
1591201500000|2020-06-03 16:25:00|2791|2785|2794.8|2788.8|2794.8|2788.8|2791|2785|53
1591201800000|2020-06-03 16:30:00|2794.6|2788.6|2793.6|2787.6|2794.8|2788.8|2792.8|2786.8|130
1591202100000|2020-06-03 16:35:00|2793.3|2787.3|2794|2788|2795|2789|2793|2787|75
1591202400000|2020-06-03 16:40:00|2794.8|2788.8|2792.8|2786.8|2795|2789|2792|2786|110
1591202700000|2020-06-03 16:45:00|2793|2787|2790|2784|2793|2787|2789.8|2783.8|105
1591203000000|2020-06-03 16:50:00|2789.8|2783.8|2791.8|2785.8|2793|2787|2789.8|2783.8|108
1591203300000|2020-06-03 16:55:00|2791.3|2785.3|2791.8|2785.8|2792|2786|2790.6|2784.6|64
1591203600000|2020-06-03 17:00:00|2792|2786|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|115
1591203900000|2020-06-03 17:05:00|2793|2787|2794.3|2788.3|2794.8|2788.8|2793|2787|91
1591204200000|2020-06-03 17:10:00|2794.6|2788.6|2794.3|2788.3|2795.8|2789.8|2794|2788|95
1591204500000|2020-06-03 17:15:00|2794|2788|2793.8|2787.8|2794.8|2788.8|2793|2787|101
1591204800000|2020-06-03 17:20:00|2793.1|2787.1|2794.8|2788.8|2794.8|2788.8|2792.6|2786.6|81
1591205100000|2020-06-03 17:25:00|2795.6|2789.6|2795.8|2789.8|2797.8|2791.8|2794.3|2788.3|173
1591205400000|2020-06-03 17:30:00|2795.6|2789.6|2792.6|2786.6|2795.6|2789.6|2791.8|2785.8|61
1591205700000|2020-06-03 17:35:00|2792.8|2786.8|2792.3|2786.3|2793|2787|2791.6|2785.6|133
1591206000000|2020-06-03 17:40:00|2792.1|2786.1|2792.8|2786.8|2793.8|2787.8|2791|2785|156
1591206300000|2020-06-03 17:45:00|2792.6|2786.6|2790|2784|2792.6|2786.6|2789.6|2783.6|185
1591206600000|2020-06-03 17:50:00|2790.3|2784.3|2789|2783|2791|2785|2788.6|2782.6|289
1591206900000|2020-06-03 17:55:00|2789.6|2783.6|2790.8|2784.8|2791|2785|2789|2783|378
1591207200000|2020-06-03 18:00:00|2791|2785|2791.3|2785.3|2794.6|2788.6|2790.8|2784.8|348
1591207500000|2020-06-03 18:05:00|2791|2785|2798|2792|2798|2792|2790.8|2784.8|554
1591207800000|2020-06-03 18:10:00|2798.3|2792.3|2795.6|2789.6|2802|2796|2794|2788|1455
1591208100000|2020-06-03 18:15:00|2795.1|2789.1|2799.5|2793.5|2799.8|2793.8|2795.1|2789.1|217
1591142400000|2020-06-03 00:00:00|2811.8|2805.8|2815.4|2809.4|2816.3|2810.3|2807.6|2801.6|299
1591142700000|2020-06-03 00:05:00|2815.9|2809.9|2813.3|2807.3|2816.3|2810.3|2812.3|2806.3|59
1591143000000|2020-06-03 00:10:00|2812.9|2806.9|2814.3|2808.3|2814.3|2808.3|2812.3|2806.3|59
1591143300000|2020-06-03 00:15:00|2813.3|2807.3|2815.3|2809.3|2817.3|2811.3|2812.3|2806.3|135
1591143600000|2020-06-03 00:20:00|2815.8|2809.8|2815.3|2809.3|2816.1|2810.1|2815.3|2809.3|13
1591143900000|2020-06-03 00:25:00|2815.8|2809.8|2815.4|2809.4|2816.3|2810.3|2814.3|2808.3|40
1591144200000|2020-06-03 00:30:00|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|17
1591144500000|2020-06-03 00:35:00|2813.3|2807.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|36
1591144800000|2020-06-03 00:40:00|2812.8|2806.8|2815.3|2809.3|2815.3|2809.3|2812.8|2806.8|24
1591145100000|2020-06-03 00:45:00|2816.3|2810.3|2817.9|2811.9|2818.3|2812.3|2815.3|2809.3|39
1591145400000|2020-06-03 00:50:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2815.4|2809.4|40
1591145700000|2020-06-03 00:55:00|2816.8|2810.8|2819.4|2813.4|2819.4|2813.4|2816.4|2810.4|61
1591146000000|2020-06-03 01:00:00|2819.3|2813.3|2817.3|2811.3|2820.4|2814.4|2816.4|2810.4|128
1591146300000|2020-06-03 01:05:00|2817.8|2811.8|2820.3|2814.3|2821.3|2815.3|2817.8|2811.8|62
1591146600000|2020-06-03 01:10:00|2819.3|2813.3|2817.9|2811.9|2819.3|2813.3|2817.3|2811.3|68
1591146900000|2020-06-03 01:15:00|2818.3|2812.3|2816.4|2810.4|2818.3|2812.3|2816.3|2810.3|17
1591147200000|2020-06-03 01:20:00|2816.8|2810.8|2815.9|2809.9|2817.4|2811.4|2814.4|2808.4|69
1591147500000|2020-06-03 01:25:00|2816.3|2810.3|2817.4|2811.4|2817.4|2811.4|2815.3|2809.3|90
1591147800000|2020-06-03 01:30:00|2817.3|2811.3|2814.3|2808.3|2817.3|2811.3|2814.3|2808.3|69
1591148100000|2020-06-03 01:35:00|2814.4|2808.4|2812.3|2806.3|2815.3|2809.3|2810.3|2804.3|142
1591148400000|2020-06-03 01:40:00|2812.1|2806.1|2814.3|2808.3|2815.3|2809.3|2812.1|2806.1|19
1591148700000|2020-06-03 01:45:00|2815.3|2809.3|2815.3|2809.3|2816.3|2810.3|2813.6|2807.6|35
1591149000000|2020-06-03 01:50:00|2814.9|2808.9|2814.3|2808.3|2815.3|2809.3|2813.4|2807.4|14
1591149300000|2020-06-03 01:55:00|2813.4|2807.4|2814.3|2808.3|2814.3|2808.3|2813.3|2807.3|15
1591149600000|2020-06-03 02:00:00|2815.3|2809.3|2815.3|2809.3|2817.3|2811.3|2815.3|2809.3|33
1591149900000|2020-06-03 02:05:00|2814.9|2808.9|2815.3|2809.3|2816.4|2810.4|2814.3|2808.3|38
1591150200000|2020-06-03 02:10:00|2815.9|2809.9|2815.3|2809.3|2816.3|2810.3|2814.3|2808.3|14
1591150500000|2020-06-03 02:15:00|2815.9|2809.9|2815.3|2809.3|2816.4|2810.4|2815.3|2809.3|12
1591150800000|2020-06-03 02:20:00|2816.3|2810.3|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|22
1591151100000|2020-06-03 02:25:00|2816.1|2810.1|2816.4|2810.4|2817.1|2811.1|2815.9|2809.9|55
1591151400000|2020-06-03 02:30:00|2816.8|2810.8|2812.3|2806.3|2816.8|2810.8|2811.5|2805.5|150
1591151700000|2020-06-03 02:35:00|2812.5|2806.5|2809.3|2803.3|2813.5|2807.5|2808.1|2802.1|122
1591152000000|2020-06-03 02:40:00|2809.8|2803.8|2811.5|2805.5|2812|2806|2809.8|2803.8|37
1591152300000|2020-06-03 02:45:00|2812.3|2806.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|29
1591152600000|2020-06-03 02:50:00|2812.3|2806.3|2814.3|2808.3|2815.3|2809.3|2812.3|2806.3|30
1591152900000|2020-06-03 02:55:00|2813.5|2807.5|2812.8|2806.8|2814.3|2808.3|2812.3|2806.3|13
1591153200000|2020-06-03 03:00:00|2812.3|2806.3|2809.3|2803.3|2812.3|2806.3|2809.3|2803.3|24
1591153500000|2020-06-03 03:05:00|2808.5|2802.5|2809.3|2803.3|2810.3|2804.3|2808.5|2802.5|39
1591153800000|2020-06-03 03:10:00|2809.5|2803.5|2810.3|2804.3|2810.5|2804.5|2809.3|2803.3|14
1591154100000|2020-06-03 03:15:00|2810.5|2804.5|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|14
1591154400000|2020-06-03 03:20:00|2812|2806|2811.6|2805.6|2812.3|2806.3|2811.3|2805.3|7
1591154700000|2020-06-03 03:25:00|2811.8|2805.8|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|12
1591155000000|2020-06-03 03:30:00|2811.5|2805.5|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|23
1591155300000|2020-06-03 03:35:00|2810.5|2804.5|2810.3|2804.3|2811|2805|2810.3|2804.3|8
1591155600000|2020-06-03 03:40:00|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2810.3|2804.3|21
1591155900000|2020-06-03 03:45:00|2811.3|2805.3|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|66
1591156200000|2020-06-03 03:50:00|2812|2806|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|14
1591156500000|2020-06-03 03:55:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2811.3|2805.3|11
1591156800000|2020-06-03 04:00:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813|2807|6
1591157100000|2020-06-03 04:05:00|2813.8|2807.8|2813.3|2807.3|2814.3|2808.3|2813.3|2807.3|13
1591157400000|2020-06-03 04:10:00|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|2
1591157700000|2020-06-03 04:15:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2810.8|2804.8|7
1591158000000|2020-06-03 04:20:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|0
1591158300000|2020-06-03 04:25:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|10
1591158600000|2020-06-03 04:30:00|2811|2805|2809.3|2803.3|2811|2805|2808.3|2802.3|39
1591158900000|2020-06-03 04:35:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.5|2803.5|8
1591159200000|2020-06-03 04:40:00|2809.5|2803.5|2810|2804|2810.3|2804.3|2809.3|2803.3|2
1591159500000|2020-06-03 04:45:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|5
1591159800000|2020-06-03 04:50:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|21
1591160400000|2020-06-03 05:00:00|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811.3|2805.3|12
1591160700000|2020-06-03 05:05:00|2810.6|2804.6|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|8
1591161000000|2020-06-03 05:10:00|2812|2806|2813.3|2807.3|2813.3|2807.3|2812|2806|11
1591161300000|2020-06-03 05:15:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|6
1591161600000|2020-06-03 05:20:00|2813.3|2807.3|2812.3|2806.3|2813.3|2807.3|2812.3|2806.3|11
1591161900000|2020-06-03 05:25:00|2811.3|2805.3|2810|2804|2811.3|2805.3|2809.3|2803.3|9
1591162200000|2020-06-03 05:30:00|2810.3|2804.3|2809.7|2803.7|2810.8|2804.8|2808.3|2802.3|38
1591162500000|2020-06-03 05:35:00|2810.3|2804.3|2811.3|2805.3|2811.3|2805.3|2808.3|2802.3|24
1591162800000|2020-06-03 05:40:00|2811|2805|2811.8|2805.8|2811.8|2805.8|2810.3|2804.3|8
1591163100000|2020-06-03 05:45:00|2811.5|2805.5|2811.3|2805.3|2811.7|2805.7|2810.3|2804.3|8
1591163400000|2020-06-03 05:50:00|2811.8|2805.8|2813.3|2807.3|2813.3|2807.3|2811.8|2805.8|13
1591163700000|2020-06-03 05:55:00|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.3|2807.3|26
1591164000000|2020-06-03 06:00:00|2814.3|2808.3|2813.3|2807.3|2815.8|2809.8|2813.3|2807.3|27
1591164300000|2020-06-03 06:05:00|2813.8|2807.8|2815.3|2809.3|2816|2810|2813.3|2807.3|25
1591164600000|2020-06-03 06:10:00|2814.3|2808.3|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|14
1591164900000|2020-06-03 06:15:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.2|2808.2|16
1591165200000|2020-06-03 06:20:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|10
1591165500000|2020-06-03 06:25:00|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|12
1591165800000|2020-06-03 06:30:00|2814.5|2808.5|2815.3|2809.3|2815.3|2809.3|2813.5|2807.5|42
1591166100000|2020-06-03 06:35:00|2816|2810|2816.3|2810.3|2817.3|2811.3|2814.5|2808.5|47
1591166400000|2020-06-03 06:40:00|2816|2810|2811.5|2805.5|2817.3|2811.3|2811.5|2805.5|125
1591166700000|2020-06-03 06:45:00|2811.3|2805.3|2812.3|2806.3|2813.3|2807.3|2809.3|2803.3|97
1591167000000|2020-06-03 06:50:00|2812.5|2806.5|2810.3|2804.3|2814|2808|2810.3|2804.3|57
1591167300000|2020-06-03 06:55:00|2810.5|2804.5|2806.3|2800.3|2810.5|2804.5|2805|2799|393
1591167600000|2020-06-03 07:00:00|2805.5|2799.5|2804.3|2798.3|2806.3|2800.3|2804.3|2798.3|105
1591167900000|2020-06-03 07:05:00|2804.2|2798.2|2803.3|2797.3|2804.3|2798.3|2801.3|2795.3|143
1591168200000|2020-06-03 07:10:00|2802.5|2796.5|2806.3|2800.3|2806.5|2800.5|2801.3|2795.3|131
1591168500000|2020-06-03 07:15:00|2807.3|2801.3|2808.3|2802.3|2809.3|2803.3|2807.3|2801.3|44
1591168800000|2020-06-03 07:20:00|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|16
1591169100000|2020-06-03 07:25:00|2808.8|2802.8|2808.3|2802.3|2809.5|2803.5|2808.3|2802.3|18
1591169400000|2020-06-03 07:30:00|2807.8|2801.8|2807.3|2801.3|2810.3|2804.3|2807.3|2801.3|54
1591169700000|2020-06-03 07:35:00|2808.2|2802.2|2812.7|2806.7|2813.2|2807.2|2808.2|2802.2|37
1591170000000|2020-06-03 07:40:00|2813|2807|2810.3|2804.3|2813.2|2807.2|2810.3|2804.3|16
1591170300000|2020-06-03 07:45:00|2810.7|2804.7|2810.5|2804.5|2812|2806|2810.2|2804.2|65
1591170600000|2020-06-03 07:50:00|2810.8|2804.8|2814.3|2808.3|2814.3|2808.3|2810.3|2804.3|66
1591170900000|2020-06-03 07:55:00|2814.5|2808.5|2816.2|2810.2|2816.4|2810.4|2813.3|2807.3|66
1591171200000|2020-06-03 08:00:00|2816.4|2810.4|2816.7|2810.7|2818.4|2812.4|2814.4|2808.4|98
1591171500000|2020-06-03 08:05:00|2816.4|2810.4|2811.4|2805.4|2816.4|2810.4|2811.2|2805.2|58
1591171800000|2020-06-03 08:10:00|2810.9|2804.9|2809.4|2803.4|2811.4|2805.4|2808.4|2802.4|68
1591172100000|2020-06-03 08:15:00|2809.2|2803.2|2809.4|2803.4|2809.4|2803.4|2809.2|2803.2|53
1591172400000|2020-06-03 08:20:00|2810.2|2804.2|2810.4|2804.4|2811.9|2805.9|2809.4|2803.4|78
1591172700000|2020-06-03 08:25:00|2810.9|2804.9|2810.4|2804.4|2811.4|2805.4|2809.4|2803.4|23
1591173000000|2020-06-03 08:30:00|2811|2805|2812.4|2806.4|2812.4|2806.4|2811|2805|28
1591173300000|2020-06-03 08:35:00|2812.5|2806.5|2810.4|2804.4|2814.5|2808.5|2810.4|2804.4|29
1591173600000|2020-06-03 08:40:00|2810.2|2804.2|2809.4|2803.4|2810.4|2804.4|2809.4|2803.4|16
1591173900000|2020-06-03 08:45:00|2809.9|2803.9|2808.4|2802.4|2811.4|2805.4|2808.4|2802.4|70
1591174200000|2020-06-03 08:50:00|2807.4|2801.4|2807.4|2801.4|2808.4|2802.4|2807.4|2801.4|37
1591174500000|2020-06-03 08:55:00|2808|2802|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|40
1591174800000|2020-06-03 09:00:00|2811|2805|2811.4|2805.4|2812.4|2806.4|2811|2805|18
1591175100000|2020-06-03 09:05:00|2811|2805|2809|2803|2812.5|2806.5|2808.7|2802.7|19
1591175400000|2020-06-03 09:10:00|2808.5|2802.5|2809.4|2803.4|2810.4|2804.4|2808.4|2802.4|31
1591175700000|2020-06-03 09:15:00|2810.4|2804.4|2809.4|2803.4|2810.4|2804.4|2809.2|2803.2|27
1591176000000|2020-06-03 09:20:00|2810.2|2804.2|2811.4|2805.4|2811.4|2805.4|2807.4|2801.4|68
1591176300000|2020-06-03 09:25:00|2811.7|2805.7|2814.4|2808.4|2814.4|2808.4|2811.4|2805.4|26
1591176600000|2020-06-03 09:30:00|2814.2|2808.2|2813.4|2807.4|2814.2|2808.2|2812.9|2806.9|23
1591176900000|2020-06-03 09:35:00|2813.7|2807.7|2814.4|2808.4|2814.5|2808.5|2813.4|2807.4|35
1591177200000|2020-06-03 09:40:00|2813.5|2807.5|2813.4|2807.4|2814.4|2808.4|2812.4|2806.4|24
1591177500000|2020-06-03 09:45:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2812.5|2806.5|23
1591177800000|2020-06-03 09:50:00|2814.2|2808.2|2817.7|2811.7|2818.2|2812.2|2814.2|2808.2|206
1591178100000|2020-06-03 09:55:00|2817.4|2811.4|2821.4|2815.4|2821.5|2815.5|2816.9|2810.9|79
1591178400000|2020-06-03 10:00:00|2821|2815|2818|2812|2821.4|2815.4|2815|2809|150
1591178700000|2020-06-03 10:05:00|2817.7|2811.7|2820.5|2814.5|2821|2815|2817.4|2811.4|52
1591179000000|2020-06-03 10:10:00|2819.5|2813.5|2821.5|2815.5|2822.5|2816.5|2817.5|2811.5|132
1591179300000|2020-06-03 10:15:00|2821.2|2815.2|2819.5|2813.5|2821.5|2815.5|2818.4|2812.4|115
1591179600000|2020-06-03 10:20:00|2818.9|2812.9|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|50
1591179900000|2020-06-03 10:25:00|2820.4|2814.4|2819.4|2813.4|2820.4|2814.4|2818.5|2812.5|28
1591180200000|2020-06-03 10:30:00|2819.5|2813.5|2820.5|2814.5|2821.5|2815.5|2818.4|2812.4|80
1591180500000|2020-06-03 10:35:00|2820.4|2814.4|2818.9|2812.9|2820.5|2814.5|2818.4|2812.4|33
1591180800000|2020-06-03 10:40:00|2819.2|2813.2|2818.6|2812.6|2819.2|2813.2|2817.4|2811.4|18
1591181100000|2020-06-03 10:45:00|2818.4|2812.4|2818.6|2812.6|2819.6|2813.6|2817.9|2811.9|10
1591181400000|2020-06-03 10:50:00|2818.4|2812.4|2814.4|2808.4|2818.4|2812.4|2814.4|2808.4|84
1591181700000|2020-06-03 10:55:00|2814.6|2808.6|2815.6|2809.6|2817.4|2811.4|2814.4|2808.4|280
1591182000000|2020-06-03 11:00:00|2815.4|2809.4|2814.4|2808.4|2816.6|2810.6|2814.4|2808.4|17
1591182300000|2020-06-03 11:05:00|2813.1|2807.1|2812.4|2806.4|2813.1|2807.1|2812.4|2806.4|50
1591182600000|2020-06-03 11:10:00|2812.6|2806.6|2812.9|2806.9|2813.6|2807.6|2812.4|2806.4|21
1591182900000|2020-06-03 11:15:00|2812.6|2806.6|2813.4|2807.4|2814.2|2808.2|2812.4|2806.4|10
1591183200000|2020-06-03 11:20:00|2812.6|2806.6|2811.6|2805.6|2813.6|2807.6|2810.7|2804.7|46
1591183500000|2020-06-03 11:25:00|2811.4|2805.4|2815.6|2809.6|2815.6|2809.6|2811.1|2805.1|87
1591183800000|2020-06-03 11:30:00|2814.6|2808.6|2812.6|2806.6|2814.6|2808.6|2811.6|2805.6|28
1591184100000|2020-06-03 11:35:00|2812.4|2806.4|2811.2|2805.2|2813.4|2807.4|2809.4|2803.4|50
1591184400000|2020-06-03 11:40:00|2810.9|2804.9|2811.6|2805.6|2812.2|2806.2|2810.4|2804.4|24
1591184700000|2020-06-03 11:45:00|2812.2|2806.2|2812.2|2806.2|2813.6|2807.6|2811.2|2805.2|46
1591185000000|2020-06-03 11:50:00|2811.9|2805.9|2812.6|2806.6|2813.4|2807.4|2811.4|2805.4|25
1591185300000|2020-06-03 11:55:00|2812.9|2806.9|2810.4|2804.4|2813.6|2807.6|2810.2|2804.2|85
1591185600000|2020-06-03 12:00:00|2810.6|2804.6|2811.4|2805.4|2812.9|2806.9|2810.2|2804.2|396
1591185900000|2020-06-03 12:05:00|2811.7|2805.7|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|24
1591186200000|2020-06-03 12:10:00|2811.2|2805.2|2815.2|2809.2|2815.2|2809.2|2811.2|2805.2|72
1591186500000|2020-06-03 12:15:00|2814.7|2808.7|2817.4|2811.4|2817.9|2811.9|2814.7|2808.7|27
1591186800000|2020-06-03 12:20:00|2818.4|2812.4|2815.7|2809.7|2819.4|2813.4|2815.4|2809.4|37
1591187100000|2020-06-03 12:25:00|2816.2|2810.2|2814.2|2808.2|2817.6|2811.6|2814.2|2808.2|79
1591187400000|2020-06-03 12:30:00|2814.4|2808.4|2815.4|2809.4|2816.9|2810.9|2814.4|2808.4|87
1591187700000|2020-06-03 12:35:00|2815.9|2809.9|2816.6|2810.6|2817.4|2811.4|2815.9|2809.9|30
1591188000000|2020-06-03 12:40:00|2816.4|2810.4|2815.4|2809.4|2816.4|2810.4|2814.2|2808.2|46
1591191000000|2020-06-03 13:30:00|2818.6|2812.6|2810.6|2804.6|2828.2|2822.2|2810.6|2804.6|1109
1591191300000|2020-06-03 13:35:00|2809.6|2803.6|2806.7|2800.7|2813.2|2807.2|2806.4|2800.4|1127
1591191600000|2020-06-03 13:40:00|2807.1|2801.1|2801.4|2795.4|2810.4|2804.4|2799.2|2793.2|948
1591191900000|2020-06-03 13:45:00|2802.1|2796.1|2802.4|2796.4|2805.3|2799.3|2801.3|2795.3|315
1591192200000|2020-06-03 13:50:00|2802.8|2796.8|2803.3|2797.3|2809.9|2803.9|2802.3|2796.3|383
1591192500000|2020-06-03 13:55:00|2804.3|2798.3|2803.3|2797.3|2805.4|2799.4|2802.3|2796.3|285
1591192800000|2020-06-03 14:00:00|2802.6|2796.6|2808.4|2802.4|2810.3|2804.3|2802.3|2796.3|395
1591193100000|2020-06-03 14:05:00|2809.6|2803.6|2810.4|2804.4|2811.6|2805.6|2808.4|2802.4|547
1591193400000|2020-06-03 14:10:00|2810.6|2804.6|2812.8|2806.8|2814.3|2808.3|2809.6|2803.6|194
1591193700000|2020-06-03 14:15:00|2812.9|2806.9|2811.4|2805.4|2815.4|2809.4|2811.3|2805.3|435
1591194000000|2020-06-03 14:20:00|2811.6|2805.6|2813.3|2807.3|2814.4|2808.4|2811.4|2805.4|465
1591194300000|2020-06-03 14:25:00|2813.4|2807.4|2810.6|2804.6|2813.4|2807.4|2808.4|2802.4|436
1591194600000|2020-06-03 14:30:00|2810.4|2804.4|2812.4|2806.4|2813.4|2807.4|2809.6|2803.6|167
1591194900000|2020-06-03 14:35:00|2811.4|2805.4|2809.6|2803.6|2812.3|2806.3|2809.6|2803.6|330
1591195200000|2020-06-03 14:40:00|2808.6|2802.6|2803.4|2797.4|2809.6|2803.6|2799.9|2793.9|587
1591195500000|2020-06-03 14:45:00|2802.6|2796.6|2800.4|2794.4|2803.4|2797.4|2797.4|2791.4|404
1591195800000|2020-06-03 14:50:00|2799.6|2793.6|2808.3|2802.3|2808.3|2802.3|2796.6|2790.6|420
1591196100000|2020-06-03 14:55:00|2807.4|2801.4|2803.4|2797.4|2810.4|2804.4|2803.4|2797.4|212
1591196400000|2020-06-03 15:00:00|2804.3|2798.3|2806.4|2800.4|2810.4|2804.4|2804.3|2798.3|224
1591196700000|2020-06-03 15:05:00|2805.6|2799.6|2805.4|2799.4|2807.6|2801.6|2804.4|2798.4|340
1591197000000|2020-06-03 15:10:00|2804.6|2798.6|2804.4|2798.4|2805.4|2799.4|2802.3|2796.3|180
1591197300000|2020-06-03 15:15:00|2805.3|2799.3|2804.3|2798.3|2806.4|2800.4|2803.4|2797.4|228
1591197600000|2020-06-03 15:20:00|2804.4|2798.4|2798.6|2792.6|2805.4|2799.4|2797.6|2791.6|746
1591197900000|2020-06-03 15:25:00|2798.4|2792.4|2794.6|2788.6|2798.6|2792.6|2793.4|2787.4|195
1591198200000|2020-06-03 15:30:00|2794.9|2788.9|2799.4|2793.4|2799.6|2793.6|2794.6|2788.6|308
1591198500000|2020-06-03 15:35:00|2799.3|2793.3|2795.6|2789.6|2801.3|2795.3|2794.4|2788.4|448
1591198800000|2020-06-03 15:40:00|2794.6|2788.6|2792|2786|2797.4|2791.4|2791.8|2785.8|607
1591199100000|2020-06-03 15:45:00|2791.8|2785.8|2790|2784|2793.6|2787.6|2790|2784|205
1591199400000|2020-06-03 15:50:00|2789.8|2783.8|2789.8|2783.8|2791|2785|2787.5|2781.5|444
1591199700000|2020-06-03 15:55:00|2789.6|2783.6|2791.3|2785.3|2791.6|2785.6|2788.8|2782.8|170
1591200000000|2020-06-03 16:00:00|2791|2785|2793|2787|2793|2787|2791|2785|525
1591200300000|2020-06-03 16:05:00|2793.3|2787.3|2789.8|2783.8|2795|2789|2789.8|2783.8|194
1591200600000|2020-06-03 16:10:00|2790|2784|2792.8|2786.8|2793.3|2787.3|2789.8|2783.8|103
1591200900000|2020-06-03 16:15:00|2792|2786|2791|2785|2792.8|2786.8|2788.8|2782.8|204
1591201200000|2020-06-03 16:20:00|2790.6|2784.6|2791.8|2785.8|2792.6|2786.6|2789|2783|171
1591201500000|2020-06-03 16:25:00|2791|2785|2794.8|2788.8|2794.8|2788.8|2791|2785|53
1591201800000|2020-06-03 16:30:00|2794.6|2788.6|2793.6|2787.6|2794.8|2788.8|2792.8|2786.8|130
1591202100000|2020-06-03 16:35:00|2793.3|2787.3|2794|2788|2795|2789|2793|2787|75
1591202400000|2020-06-03 16:40:00|2794.8|2788.8|2792.8|2786.8|2795|2789|2792|2786|110
1591202700000|2020-06-03 16:45:00|2793|2787|2790|2784|2793|2787|2789.8|2783.8|105
1591203000000|2020-06-03 16:50:00|2789.8|2783.8|2791.8|2785.8|2793|2787|2789.8|2783.8|108
1591203300000|2020-06-03 16:55:00|2791.3|2785.3|2791.8|2785.8|2792|2786|2790.6|2784.6|64
1591203600000|2020-06-03 17:00:00|2792|2786|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|115
1591203900000|2020-06-03 17:05:00|2793|2787|2794.3|2788.3|2794.8|2788.8|2793|2787|91
1591204200000|2020-06-03 17:10:00|2794.6|2788.6|2794.3|2788.3|2795.8|2789.8|2794|2788|95
1591204500000|2020-06-03 17:15:00|2794|2788|2793.8|2787.8|2794.8|2788.8|2793|2787|101
1591204800000|2020-06-03 17:20:00|2793.1|2787.1|2794.8|2788.8|2794.8|2788.8|2792.6|2786.6|81
1591205100000|2020-06-03 17:25:00|2795.6|2789.6|2795.8|2789.8|2797.8|2791.8|2794.3|2788.3|173
1591205400000|2020-06-03 17:30:00|2795.6|2789.6|2792.6|2786.6|2795.6|2789.6|2791.8|2785.8|61
1591205700000|2020-06-03 17:35:00|2792.8|2786.8|2792.3|2786.3|2793|2787|2791.6|2785.6|133
1591206000000|2020-06-03 17:40:00|2792.1|2786.1|2792.8|2786.8|2793.8|2787.8|2791|2785|156
1591206300000|2020-06-03 17:45:00|2792.6|2786.6|2790|2784|2792.6|2786.6|2789.6|2783.6|185
1591206600000|2020-06-03 17:50:00|2790.3|2784.3|2789|2783|2791|2785|2788.6|2782.6|289
1591206900000|2020-06-03 17:55:00|2789.6|2783.6|2790.8|2784.8|2791|2785|2789|2783|378
1591207200000|2020-06-03 18:00:00|2791|2785|2791.3|2785.3|2794.6|2788.6|2790.8|2784.8|348
1591207500000|2020-06-03 18:05:00|2791|2785|2798|2792|2798|2792|2790.8|2784.8|554
1591207800000|2020-06-03 18:10:00|2798.3|2792.3|2795.6|2789.6|2802|2796|2794|2788|1455
1591208100000|2020-06-03 18:15:00|2795.1|2789.1|2799.5|2793.5|2799.8|2793.8|2795.1|2789.1|217
1591228800000|2020-06-04 00:00:00|2790.9|2784.9|2784.9|2778.9|2791.4|2785.4|2767.1|2761.1|372
1591229100000|2020-06-04 00:05:00|2785.9|2779.9|2781.9|2775.9|2786.9|2780.9|2781.4|2775.4|86
1591229400000|2020-06-04 00:10:00|2781.2|2775.2|2780.2|2774.2|2783.1|2777.1|2779.9|2773.9|97
1591229700000|2020-06-04 00:15:00|2780.7|2774.7|2781.1|2775.1|2782.9|2776.9|2777.9|2771.9|110
1591230000000|2020-06-04 00:20:00|2780.9|2774.9|2781.9|2775.9|2782.4|2776.4|2780.4|2774.4|27
1591230300000|2020-06-04 00:25:00|2781.2|2775.2|2782.9|2776.9|2782.9|2776.9|2780.6|2774.6|20
1591230600000|2020-06-04 00:30:00|2782.6|2776.6|2779.9|2773.9|2782.6|2776.6|2779.9|2773.9|21
1591230900000|2020-06-04 00:35:00|2780.9|2774.9|2779.9|2773.9|2781.9|2775.9|2779.9|2773.9|77
1591231200000|2020-06-04 00:40:00|2780.5|2774.5|2780.9|2774.9|2781.9|2775.9|2779.9|2773.9|39
1591231500000|2020-06-04 00:45:00|2780.2|2774.2|2780.9|2774.9|2780.9|2774.9|2776.9|2770.9|97
1591231800000|2020-06-04 00:50:00|2781.2|2775.2|2781.4|2775.4|2782.9|2776.9|2779.9|2773.9|111
1591232100000|2020-06-04 00:55:00|2781.9|2775.9|2781.9|2775.9|2782.9|2776.9|2780.1|2774.1|38
1591232400000|2020-06-04 01:00:00|2782.9|2776.9|2780.9|2774.9|2784.9|2778.9|2780.9|2774.9|81
1591232700000|2020-06-04 01:05:00|2781.1|2775.1|2781.9|2775.9|2781.9|2775.9|2779.9|2773.9|77
1591233000000|2020-06-04 01:10:00|2780.9|2774.9|2780.9|2774.9|2783.9|2777.9|2779.9|2773.9|58
1591233300000|2020-06-04 01:15:00|2781.9|2775.9|2780.9|2774.9|2782.1|2776.1|2779.9|2773.9|126
1591233600000|2020-06-04 01:20:00|2780.7|2774.7|2779.9|2773.9|2780.7|2774.7|2779.9|2773.9|31
1591233900000|2020-06-04 01:25:00|2780.7|2774.7|2780.9|2774.9|2780.9|2774.9|2779.9|2773.9|23
1591234200000|2020-06-04 01:30:00|2780.4|2774.4|2779.9|2773.9|2780.9|2774.9|2779.9|2773.9|37
1591234500000|2020-06-04 01:35:00|2779.7|2773.7|2777.9|2771.9|2779.9|2773.9|2776.9|2770.9|97
1591234800000|2020-06-04 01:40:00|2777.6|2771.6|2775.9|2769.9|2777.9|2771.9|2775.9|2769.9|81
1591235100000|2020-06-04 01:45:00|2776.9|2770.9|2775.9|2769.9|2776.9|2770.9|2774.6|2768.6|76
1591235400000|2020-06-04 01:50:00|2776.9|2770.9|2777.9|2771.9|2778.9|2772.9|2776.9|2770.9|73
1591235700000|2020-06-04 01:55:00|2777.7|2771.7|2775.4|2769.4|2777.9|2771.9|2774.9|2768.9|153
1591236000000|2020-06-04 02:00:00|2775.1|2769.1|2774.9|2768.9|2775.9|2769.9|2774.1|2768.1|30
1591236300000|2020-06-04 02:05:00|2775.2|2769.2|2773.9|2767.9|2775.6|2769.6|2773.9|2767.9|45
1591236600000|2020-06-04 02:10:00|2773.3|2767.3|2773.9|2767.9|2773.9|2767.9|2772.9|2766.9|27
1591236900000|2020-06-04 02:15:00|2772.9|2766.9|2773.9|2767.9|2773.9|2767.9|2771.9|2765.9|164
1591237200000|2020-06-04 02:20:00|2773.6|2767.6|2773.9|2767.9|2775.1|2769.1|2772.6|2766.6|56
1591237500000|2020-06-04 02:25:00|2772.9|2766.9|2770.9|2764.9|2772.9|2766.9|2770.9|2764.9|82
1591237800000|2020-06-04 02:30:00|2771.1|2765.1|2769.9|2763.9|2771.1|2765.1|2767.9|2761.9|376
1591238100000|2020-06-04 02:35:00|2770.1|2764.1|2768.9|2762.9|2770.9|2764.9|2767.9|2761.9|88
1591238400000|2020-06-04 02:40:00|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2767.9|2761.9|24
1591238700000|2020-06-04 02:45:00|2769.1|2763.1|2767.9|2761.9|2769.1|2763.1|2767.9|2761.9|27
1591239000000|2020-06-04 02:50:00|2767.1|2761.1|2765.9|2759.9|2767.9|2761.9|2765.9|2759.9|97
1591239300000|2020-06-04 02:55:00|2766.1|2760.1|2765.9|2759.9|2766.9|2760.9|2765.9|2759.9|158
1591239600000|2020-06-04 03:00:00|2765.8|2759.8|2765.9|2759.9|2766.9|2760.9|2765.8|2759.8|64
1591239900000|2020-06-04 03:05:00|2765.8|2759.8|2765.9|2759.9|2766.9|2760.9|2765.8|2759.8|86
1591240200000|2020-06-04 03:10:00|2766.1|2760.1|2765.9|2759.9|2767.9|2761.9|2765.1|2759.1|210
1591240500000|2020-06-04 03:15:00|2765.1|2759.1|2765.9|2759.9|2767.1|2761.1|2765.1|2759.1|99
1591240800000|2020-06-04 03:20:00|2765.3|2759.3|2765.1|2759.1|2766.1|2760.1|2765.1|2759.1|71
1591241100000|2020-06-04 03:25:00|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2765.1|2759.1|130
1591241400000|2020-06-04 03:30:00|2765.9|2759.9|2766.1|2760.1|2766.9|2760.9|2765.9|2759.9|49
1591241700000|2020-06-04 03:35:00|2766.9|2760.9|2766.9|2760.9|2767.1|2761.1|2766.9|2760.9|21
1591242000000|2020-06-04 03:40:00|2766.6|2760.6|2767.9|2761.9|2767.9|2761.9|2766.3|2760.3|18
1591242300000|2020-06-04 03:45:00|2768.1|2762.1|2767.1|2761.1|2768.1|2762.1|2767.1|2761.1|46
1591242600000|2020-06-04 03:50:00|2767.6|2761.6|2767.1|2761.1|2767.6|2761.6|2767.1|2761.1|3
1591242900000|2020-06-04 03:55:00|||||||||3
1591243200000|2020-06-04 04:00:00|2767.9|2761.9|2767.9|2761.9|2768.1|2762.1|2767.9|2761.9|7
1591243500000|2020-06-04 04:05:00|2767.6|2761.6|2766.9|2760.9|2768.1|2762.1|2766.9|2760.9|13
1591243800000|2020-06-04 04:10:00|2766.6|2760.6|2766.1|2760.1|2766.6|2760.6|2766.1|2760.1|8
1591244100000|2020-06-04 04:15:00|||||||||5
1591244400000|2020-06-04 04:20:00|2766.9|2760.9|2766.6|2760.6|2767.1|2761.1|2766.6|2760.6|13
1591244700000|2020-06-04 04:25:00|2766.1|2760.1|2766.9|2760.9|2766.9|2760.9|2765.1|2759.1|50
1591245000000|2020-06-04 04:30:00|2766.6|2760.6|2768.1|2762.1|2768.1|2762.1|2766.1|2760.1|36
1591245300000|2020-06-04 04:35:00|2767.6|2761.6|2765.9|2759.9|2767.6|2761.6|2765.6|2759.6|17
1591245600000|2020-06-04 04:40:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.6|2759.6|17
1591245900000|2020-06-04 04:45:00|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2765.9|2759.9|9
1591246200000|2020-06-04 04:50:00|2765.9|2759.9|2765.6|2759.6|2766.1|2760.1|2765.1|2759.1|11
1591246500000|2020-06-04 04:55:00|2765.1|2759.1|2765.9|2759.9|2766.1|2760.1|2765.1|2759.1|52
1591246800000|2020-06-04 05:00:00|2766.1|2760.1|2765.6|2759.6|2766.9|2760.9|2765.1|2759.1|35
1591247100000|2020-06-04 05:05:00|2766|2760|2766|2760|2766.1|2760.1|2766|2760|4
1591247400000|2020-06-04 05:10:00|2766.1|2760.1|2766|2760|2767|2761|2766|2760|26
1591247700000|2020-06-04 05:15:00|2766.1|2760.1|2766|2760|2766.1|2760.1|2766|2760|4
1591248000000|2020-06-04 05:20:00|2766.1|2760.1|2766|2760|2766.1|2760.1|2765.1|2759.1|10
1591248300000|2020-06-04 05:25:00|2766.1|2760.1|2766.1|2760.1|2767|2761|2765.1|2759.1|29
1591248600000|2020-06-04 05:30:00|2765.1|2759.1|2766.6|2760.6|2767|2761|2765.1|2759.1|76
1591248900000|2020-06-04 05:35:00|2767|2761|2766.6|2760.6|2768|2762|2766.6|2760.6|34
1591249200000|2020-06-04 05:40:00|2767|2761|2767|2761|2767.6|2761.6|2766.1|2760.1|44
1591249500000|2020-06-04 05:45:00|2766.6|2760.6|2767|2761|2767.1|2761.1|2766.1|2760.1|51
1591249800000|2020-06-04 05:50:00|2767.1|2761.1|2767|2761|2768|2762|2766.6|2760.6|33
1591250100000|2020-06-04 05:55:00|2766.6|2760.6|2766|2760|2767|2761|2765.1|2759.1|84
1591250400000|2020-06-04 06:00:00|2766.1|2760.1|2768|2762|2768.1|2762.1|2766|2760|96
1591250700000|2020-06-04 06:05:00|2767.6|2761.6|2766|2760|2767.6|2761.6|2766|2760|62
1591251000000|2020-06-04 06:10:00|2765.8|2759.8|2767|2761|2767.1|2761.1|2765.8|2759.8|41
1591251300000|2020-06-04 06:15:00|2767.8|2761.8|2766.1|2760.1|2768|2762|2766.1|2760.1|65
1591251600000|2020-06-04 06:20:00|2766.6|2760.6|2767|2761|2768|2762|2766.6|2760.6|24
1591251900000|2020-06-04 06:25:00|2767.1|2761.1|2770|2764|2770|2764|2767.1|2761.1|206
1591252200000|2020-06-04 06:30:00|2769.8|2763.8|2769.5|2763.5|2770.1|2764.1|2768|2762|76
1591252500000|2020-06-04 06:35:00|2769.8|2763.8|2774|2768|2774.8|2768.8|2769.8|2763.8|186
1591252800000|2020-06-04 06:40:00|2773.6|2767.6|2774|2768|2775|2769|2772|2766|161
1591253100000|2020-06-04 06:45:00|2775.8|2769.8|2775|2769|2776|2770|2774|2768|351
1591253400000|2020-06-04 06:50:00|2774.3|2768.3|2775|2769|2776|2770|2774.1|2768.1|82
1591253700000|2020-06-04 06:55:00|2775.1|2769.1|2774|2768|2775.1|2769.1|2773.6|2767.6|85
1591254000000|2020-06-04 07:00:00|2773.5|2767.5|2771.7|2765.7|2775|2769|2770|2764|119
1591254300000|2020-06-04 07:05:00|2771.5|2765.5|2770|2764|2772|2766|2770|2764|54
1591254600000|2020-06-04 07:10:00|2770.2|2764.2|2772.2|2766.2|2773|2767|2770|2764|188
1591254900000|2020-06-04 07:15:00|2772|2766|2772.7|2766.7|2773|2767|2770|2764|76
1591255200000|2020-06-04 07:20:00|2773|2767|2772|2766|2773.2|2767.2|2771|2765|33
1591255500000|2020-06-04 07:25:00|2771.2|2765.2|2771|2765|2773.2|2767.2|2770.5|2764.5|41
1591255800000|2020-06-04 07:30:00|2770.2|2764.2|2772|2766|2772|2766|2769.7|2763.7|36
1591256100000|2020-06-04 07:35:00|2771.7|2765.7|2770.2|2764.2|2772|2766|2770|2764|21
1591256400000|2020-06-04 07:40:00|2770.7|2764.7|2771|2765|2771.8|2765.8|2768|2762|90
1591256700000|2020-06-04 07:45:00|2771.2|2765.2|2772|2766|2774|2768|2771|2765|130
1591257000000|2020-06-04 07:50:00|2771.2|2765.2|2771|2765|2771.2|2765.2|2770|2764|40
1591257300000|2020-06-04 07:55:00|2771.2|2765.2|2772|2766|2773|2767|2771.2|2765.2|19
1591257600000|2020-06-04 08:00:00|2771.7|2765.7|2772|2766|2772|2766|2770.7|2764.7|45
1591257900000|2020-06-04 08:05:00|2773|2767|2776|2770|2777|2771|2772|2766|62
1591258200000|2020-06-04 08:10:00|2775.5|2769.5|2774|2768|2775.8|2769.8|2774|2768|65
1591258500000|2020-06-04 08:15:00|2774.8|2768.8|2773|2767|2775|2769|2772.8|2766.8|65
1591258800000|2020-06-04 08:20:00|2772.5|2766.5|2773.8|2767.8|2774|2768|2771|2765|45
1591259100000|2020-06-04 08:25:00|2774|2768|2772.2|2766.2|2774|2768|2772.2|2766.2|28
1591259400000|2020-06-04 08:30:00|2773|2767|2774|2768|2774.2|2768.2|2772.7|2766.7|32
1591259700000|2020-06-04 08:35:00|2773.7|2767.7|2772.2|2766.2|2774|2768|2772.2|2766.2|41
1591260000000|2020-06-04 08:40:00|2772.5|2766.5|2773|2767|2774|2768|2772.2|2766.2|22
1591260300000|2020-06-04 08:45:00|2772.3|2766.3|2774|2768|2774.2|2768.2|2772.2|2766.2|68
1591260600000|2020-06-04 08:50:00|2773.7|2767.7|2774.2|2768.2|2774.2|2768.2|2773.2|2767.2|40
1591260900000|2020-06-04 08:55:00|2774|2768|2771.5|2765.5|2774|2768|2771|2765|35
1591261200000|2020-06-04 09:00:00|2771.2|2765.2|2772.7|2766.7|2773|2767|2769.2|2763.2|245
1591261500000|2020-06-04 09:05:00|2772.2|2766.2|2772|2766|2772.2|2766.2|2769|2763|74
1591261800000|2020-06-04 09:10:00|2771.7|2765.7|2769|2763|2772.7|2766.7|2768.2|2762.2|65
1591262100000|2020-06-04 09:15:00|2768.7|2762.7|2770|2764|2770|2764|2766.2|2760.2|103
1591262400000|2020-06-04 09:20:00|2771|2765|2767.2|2761.2|2771|2765|2767|2761|80
1591262700000|2020-06-04 09:25:00|2767|2761|2765.7|2759.7|2767|2761|2765.2|2759.2|133
1591263000000|2020-06-04 09:30:00|2765.4|2759.4|2766.2|2760.2|2766.2|2760.2|2763.2|2757.2|156
1591263300000|2020-06-04 09:35:00|2765.2|2759.2|2764.2|2758.2|2767|2761|2764.2|2758.2|98
1591263600000|2020-06-04 09:40:00|2764.5|2758.5|2764.2|2758.2|2765.2|2759.2|2764|2758|123
1591263900000|2020-06-04 09:45:00|2764|2758|2763|2757|2764|2758|2762.2|2756.2|206
1591264200000|2020-06-04 09:50:00|2762.2|2756.2|2760.2|2754.2|2763.2|2757.2|2760|2754|186
1591264500000|2020-06-04 09:55:00|2760|2754|2761.5|2755.5|2762|2756|2759.8|2753.8|234
1591264800000|2020-06-04 10:00:00|2761.2|2755.2|2761|2755|2761.2|2755.2|2760.8|2754.8|49
1591265100000|2020-06-04 10:05:00|2760.8|2754.8|2761|2755|2761.2|2755.2|2759.8|2753.8|157
1591265400000|2020-06-04 10:10:00|2760.7|2754.7|2761|2755|2761.2|2755.2|2760.7|2754.7|22
1591265700000|2020-06-04 10:15:00|2760.2|2754.2|2760|2754|2760.2|2754.2|2759.8|2753.8|85
1591266000000|2020-06-04 10:20:00|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|7
1591266300000|2020-06-04 10:25:00|2760.2|2754.2|2761.2|2755.2|2761.2|2755.2|2759.8|2753.8|59
1591266600000|2020-06-04 10:30:00|2762|2756|2763|2757|2764|2758|2762|2756|53
1591266900000|2020-06-04 10:35:00|2762.8|2756.8|2761|2755|2762.8|2756.8|2761|2755|27
1591267200000|2020-06-04 10:40:00|2761.2|2755.2|2760.7|2754.7|2762|2756|2760.7|2754.7|28
1591267500000|2020-06-04 10:45:00|2761|2755|2760.7|2754.7|2761.2|2755.2|2760.2|2754.2|32
1591267800000|2020-06-04 10:50:00|2761|2755|2761.7|2755.7|2762|2756|2761|2755|23
1591268100000|2020-06-04 10:55:00|2761.2|2755.2|2762|2756|2762|2756|2761|2755|15
1591268400000|2020-06-04 11:00:00|2762.2|2756.2|2761.2|2755.2|2762.2|2756.2|2761.2|2755.2|90
1591268700000|2020-06-04 11:05:00|2761|2755|2762|2756|2763.2|2757.2|2761|2755|42
1591269000000|2020-06-04 11:10:00|2762.2|2756.2|2762.2|2756.2|2762.2|2756.2|2761|2755|15
1591269300000|2020-06-04 11:15:00|2762.7|2756.7|2764.2|2758.2|2764.2|2758.2|2762.2|2756.2|69
1591269600000|2020-06-04 11:20:00|2763.7|2757.7|2762.7|2756.7|2763.7|2757.7|2762.2|2756.2|11
1591269900000|2020-06-04 11:25:00|2763|2757|2762.7|2756.7|2763.2|2757.2|2762.7|2756.7|2
1591270200000|2020-06-04 11:30:00|2763|2757|2762.2|2756.2|2763.2|2757.2|2762.2|2756.2|17
1591270500000|2020-06-04 11:35:00|2761|2755|2765|2759|2765|2759|2761|2755|175
1591270800000|2020-06-04 11:40:00|2764.7|2758.7|2762.2|2756.2|2765.2|2759.2|2762|2756|69
1591271100000|2020-06-04 11:45:00|2762|2756|2766|2760|2768|2762|2762|2756|337
1591271400000|2020-06-04 11:50:00|2765.5|2759.5|2767|2761|2768|2762|2765.2|2759.2|36
1591271700000|2020-06-04 11:55:00|2768|2762|2766|2760|2769.2|2763.2|2766|2760|142
1591272000000|2020-06-04 12:00:00|2766.2|2760.2|2762.7|2756.7|2767|2761|2762.2|2756.2|128
1591272300000|2020-06-04 12:05:00|2763|2757|2763|2757|2764|2758|2762.5|2756.5|84
1591272600000|2020-06-04 12:10:00|2762.7|2756.7|2765|2759|2765.5|2759.5|2762.7|2756.7|62
1591272900000|2020-06-04 12:15:00|2765.2|2759.2|2766|2760|2766.2|2760.2|2765|2759|44
1591273200000|2020-06-04 12:20:00|2765.2|2759.2|2766|2760|2766.2|2760.2|2764.9|2758.9|174
1591273500000|2020-06-04 12:25:00|2765.7|2759.7|2766|2760|2766.2|2760.2|2765.2|2759.2|55
1591273800000|2020-06-04 12:30:00|2767|2761|2764|2758|2767.2|2761.2|2763|2757|283
1591274100000|2020-06-04 12:35:00|2763.4|2757.4|2764.5|2758.5|2765|2759|2761.2|2755.2|291
1591274400000|2020-06-04 12:40:00|2764.9|2758.9|2762.2|2756.2|2765|2759|2762.2|2756.2|93
1591277400000|2020-06-04 13:30:00|2766.6|2760.6|2769.7|2763.7|2774.1|2768.1|2763.9|2757.9|981
1591277700000|2020-06-04 13:35:00|2770.1|2764.1|2772.1|2766.1|2778.1|2772.1|2768.2|2762.2|662
1591278000000|2020-06-04 13:40:00|2771.2|2765.2|2778.2|2772.2|2779.7|2773.7|2770.1|2764.1|466
1591278300000|2020-06-04 13:45:00|2778.7|2772.7|2780.1|2774.1|2781.1|2775.1|2775.2|2769.2|392
1591278600000|2020-06-04 13:50:00|2780.2|2774.2|2784.1|2778.1|2787.1|2781.1|2780.1|2774.1|1001
1591278900000|2020-06-04 13:55:00|2784.2|2778.2|2785.1|2779.1|2786.1|2780.1|2783.2|2777.2|358
1591279200000|2020-06-04 14:00:00|2785.2|2779.2|2787.1|2781.1|2789.2|2783.2|2785.1|2779.1|439
1591279500000|2020-06-04 14:05:00|2786.4|2780.4|2785.1|2779.1|2787.9|2781.9|2783.1|2777.1|442
1591279800000|2020-06-04 14:10:00|2784.2|2778.2|2790.2|2784.2|2791.2|2785.2|2784.1|2778.1|308
1591280100000|2020-06-04 14:15:00|2790.1|2784.1|2789.1|2783.1|2792.1|2786.1|2787.2|2781.2|454
1591280400000|2020-06-04 14:20:00|2789.2|2783.2|2782.9|2776.9|2789.2|2783.2|2780.2|2774.2|533
1591280700000|2020-06-04 14:25:00|2782.1|2776.1|2781.9|2775.9|2782.2|2776.2|2779.9|2773.9|269
1591281000000|2020-06-04 14:30:00|2782.1|2776.1|2783.9|2777.9|2785.9|2779.9|2782.1|2776.1|411
1591281300000|2020-06-04 14:35:00|2784.1|2778.1|2782.1|2776.1|2784.1|2778.1|2779.2|2773.2|445
1591281600000|2020-06-04 14:40:00|2782.2|2776.2|2785.1|2779.1|2785.9|2779.9|2782.1|2776.1|271
1591281900000|2020-06-04 14:45:00|2785.9|2779.9|2789.1|2783.1|2790.1|2784.1|2785.9|2779.9|279
1591282200000|2020-06-04 14:50:00|2788.9|2782.9|2792.1|2786.1|2792.1|2786.1|2788.1|2782.1|325
1591282500000|2020-06-04 14:55:00|2792.3|2786.3|2793.1|2787.1|2793.9|2787.9|2791.6|2785.6|265
1591282800000|2020-06-04 15:00:00|2793.3|2787.3|2791.1|2785.1|2793.9|2787.9|2789.9|2783.9|285
1591283100000|2020-06-04 15:05:00|2790.3|2784.3|2787.1|2781.1|2791.1|2785.1|2787.1|2781.1|452
1591283400000|2020-06-04 15:10:00|2786.6|2780.6|2780.1|2774.1|2787.1|2781.1|2780.1|2774.1|381
1591283700000|2020-06-04 15:15:00|2779.6|2773.6|2775.3|2769.3|2780.1|2774.1|2775.1|2769.1|358
1591284000000|2020-06-04 15:20:00|2775.1|2769.1|2774.1|2768.1|2779.1|2773.1|2773.1|2767.1|556
1591284300000|2020-06-04 15:25:00|2775.1|2769.1|2777.1|2771.1|2778.4|2772.4|2775.1|2769.1|797
1591284600000|2020-06-04 15:30:00|2776.3|2770.3|2778.3|2772.3|2780.1|2774.1|2775.3|2769.3|290
1591284900000|2020-06-04 15:35:00|2778.1|2772.1|2780.1|2774.1|2781.1|2775.1|2777.1|2771.1|173
1591285200000|2020-06-04 15:40:00|2780.3|2774.3|2783.1|2777.1|2784.1|2778.1|2780.3|2774.3|268
1591285500000|2020-06-04 15:45:00|2782.6|2776.6|2785.1|2779.1|2785.3|2779.3|2782.3|2776.3|250
1591285800000|2020-06-04 15:50:00|2784.3|2778.3|2784.3|2778.3|2787.1|2781.1|2784.1|2778.1|244
1591286100000|2020-06-04 15:55:00|2784.6|2778.6|2787.1|2781.1|2788.9|2782.9|2784.3|2778.3|602
1591286400000|2020-06-04 16:00:00|2786.3|2780.3|2784.3|2778.3|2786.3|2780.3|2784.1|2778.1|189
1591286700000|2020-06-04 16:05:00|2783.8|2777.8|2786.1|2780.1|2787.1|2781.1|2782.1|2776.1|369
1591287000000|2020-06-04 16:10:00|2785.8|2779.8|2784.3|2778.3|2786.3|2780.3|2784.3|2778.3|104
1591287300000|2020-06-04 16:15:00|2783.1|2777.1|2783.3|2777.3|2784.3|2778.3|2782.3|2776.3|124
1591287600000|2020-06-04 16:20:00|2784.1|2778.1|2784.8|2778.8|2785.3|2779.3|2782.1|2776.1|177
1591287900000|2020-06-04 16:25:00|2784.5|2778.5|2785.1|2779.1|2785.3|2779.3|2784.3|2778.3|126
1591288200000|2020-06-04 16:30:00|2786.1|2780.1|2786.8|2780.8|2788.3|2782.3|2785.3|2779.3|243
1591288500000|2020-06-04 16:35:00|2787.1|2781.1|2785.1|2779.1|2787.3|2781.3|2784.3|2778.3|147
1591288800000|2020-06-04 16:40:00|2784.9|2778.9|2783.3|2777.3|2785.3|2779.3|2783.3|2777.3|115
1591289100000|2020-06-04 16:45:00|2784.1|2778.1|2784.1|2778.1|2785.3|2779.3|2783.3|2777.3|95
1591289400000|2020-06-04 16:50:00|2783.8|2777.8|2786.3|2780.3|2786.3|2780.3|2783.8|2777.8|277
1591289700000|2020-06-04 16:55:00|2786.1|2780.1|2786.3|2780.3|2786.3|2780.3|2785.3|2779.3|94
1591290000000|2020-06-04 17:00:00|2787.1|2781.1|2785.3|2779.3|2787.3|2781.3|2785.3|2779.3|137
1591290300000|2020-06-04 17:05:00|2785.8|2779.8|2788.3|2782.3|2789.3|2783.3|2785.3|2779.3|129
1591290600000|2020-06-04 17:10:00|2788.1|2782.1|2788.3|2782.3|2789.1|2783.1|2787.3|2781.3|71
1591290900000|2020-06-04 17:15:00|2789.1|2783.1|2788.3|2782.3|2789.3|2783.3|2788.3|2782.3|114
1591291200000|2020-06-04 17:20:00|2788.8|2782.8|2788.3|2782.3|2790.3|2784.3|2788.3|2782.3|154
1591291500000|2020-06-04 17:25:00|2787.8|2781.8|2786.3|2780.3|2787.8|2781.8|2786.3|2780.3|65
1591291800000|2020-06-04 17:30:00|2787.1|2781.1|2785.3|2779.3|2787.3|2781.3|2785.3|2779.3|455
1591292100000|2020-06-04 17:35:00|2786.3|2780.3|2788.3|2782.3|2788.3|2782.3|2785.3|2779.3|82
1591292400000|2020-06-04 17:40:00|2788.5|2782.5|2791.1|2785.1|2791.3|2785.3|2788.5|2782.5|276
1591292700000|2020-06-04 17:45:00|2791.3|2785.3|2788.3|2782.3|2791.3|2785.3|2788.3|2782.3|175
1591293000000|2020-06-04 17:50:00|2789.3|2783.3|2790.3|2784.3|2791.8|2785.8|2789.1|2783.1|198
1591293300000|2020-06-04 17:55:00|2789.8|2783.8|2789.1|2783.1|2791.1|2785.1|2787.3|2781.3|275
1591293600000|2020-06-04 18:00:00|2789.3|2783.3|2791.1|2785.1|2791.9|2785.9|2788.3|2782.3|201
1591293900000|2020-06-04 18:05:00|2791.3|2785.3|2789.6|2783.6|2791.3|2785.3|2789.3|2783.3|199
1591294200000|2020-06-04 18:10:00|2790.1|2784.1|2791.3|2785.3|2794.3|2788.3|2789.3|2783.3|1219
1591294500000|2020-06-04 18:15:00|2791.8|2785.8|2789.1|2783.1|2792.1|2786.1|2786.1|2780.1|1333
1591315200000|2020-06-05 00:00:00|2781.7|2775.7|2790.2|2784.2|2790.2|2784.2|2781.7|2775.7|237
1591315500000|2020-06-05 00:05:00|2789.7|2783.7|2788.2|2782.2|2790.2|2784.2|2787.7|2781.7|46
1591315800000|2020-06-05 00:10:00|2788.7|2782.7|2787.2|2781.2|2789.9|2783.9|2787.2|2781.2|17
1591316100000|2020-06-05 00:15:00|2786.9|2780.9|2787.9|2781.9|2788.2|2782.2|2786.2|2780.2|14
1591316400000|2020-06-05 00:20:00|2787.4|2781.4|2784.2|2778.2|2787.4|2781.4|2784.2|2778.2|97
1591316700000|2020-06-05 00:25:00|2783.7|2777.7|2788.2|2782.2|2788.2|2782.2|2783.2|2777.2|47
1591317000000|2020-06-05 00:30:00|2788|2782|2786.2|2780.2|2789.2|2783.2|2785.2|2779.2|128
1591317300000|2020-06-05 00:35:00|2786.9|2780.9|2787.2|2781.2|2787.9|2781.9|2786.9|2780.9|9
1591317600000|2020-06-05 00:40:00|2786.6|2780.6|2787.2|2781.2|2787.2|2781.2|2786.2|2780.2|10
1591317900000|2020-06-05 00:45:00|2786.9|2780.9|2787.2|2781.2|2787.2|2781.2|2786.9|2780.9|5
1591318200000|2020-06-05 00:50:00|2787.9|2781.9|2787.2|2781.2|2787.9|2781.9|2786.4|2780.4|8
1591318500000|2020-06-05 00:55:00|2786.9|2780.9|2787.2|2781.2|2787.2|2781.2|2786.9|2780.9|9
1591318800000|2020-06-05 01:00:00|2788.2|2782.2|2788.2|2782.2|2790.2|2784.2|2786.4|2780.4|69
1591319100000|2020-06-05 01:05:00|2788.9|2782.9|2788.2|2782.2|2788.9|2782.9|2787.9|2781.9|18
1591319400000|2020-06-05 01:10:00|2789.2|2783.2|2788.2|2782.2|2789.2|2783.2|2787.4|2781.4|28
1591319700000|2020-06-05 01:15:00|2787.9|2781.9|2785.2|2779.2|2788.2|2782.2|2785.2|2779.2|70
1591320000000|2020-06-05 01:20:00|2785.5|2779.5|2787.2|2781.2|2787.4|2781.4|2785.5|2779.5|40
1591320300000|2020-06-05 01:25:00|2786.2|2780.2|2786.2|2780.2|2788.2|2782.2|2786.2|2780.2|31
1591320600000|2020-06-05 01:30:00|2787.2|2781.2|2787.2|2781.2|2788.2|2782.2|2787.2|2781.2|14
1591320900000|2020-06-05 01:35:00|2787.5|2781.5|2787.2|2781.2|2787.9|2781.9|2786.2|2780.2|33
1591321200000|2020-06-05 01:40:00|2786.9|2780.9|2785.2|2779.2|2787.4|2781.4|2785.2|2779.2|34
1591321500000|2020-06-05 01:45:00|2784.4|2778.4|2785.4|2779.4|2786.2|2780.2|2783.4|2777.4|73
1591321800000|2020-06-05 01:50:00|2785.2|2779.2|2786.2|2780.2|2786.4|2780.4|2785.2|2779.2|23
1591322100000|2020-06-05 01:55:00|2786.4|2780.4|2785.2|2779.2|2787.2|2781.2|2785.2|2779.2|28
1591322400000|2020-06-05 02:00:00|2785.4|2779.4|2786.2|2780.2|2786.2|2780.2|2785.2|2779.2|2
1591322700000|2020-06-05 02:05:00|2786.5|2780.5|2785.9|2779.9|2787.2|2781.2|2785.2|2779.2|39
1591323000000|2020-06-05 02:10:00|2786.2|2780.2|2787.2|2781.2|2787.2|2781.2|2785.9|2779.9|18
1591323300000|2020-06-05 02:15:00|2787.7|2781.7|2788.2|2782.2|2788.2|2782.2|2787.2|2781.2|11
1591323600000|2020-06-05 02:20:00|2788.9|2782.9|2790.2|2784.2|2790.2|2784.2|2788.2|2782.2|53
1591323900000|2020-06-05 02:25:00|2789.2|2783.2|2789.2|2783.2|2790.2|2784.2|2789|2783|20
1591324200000|2020-06-05 02:30:00|2788.7|2782.7|2792.2|2786.2|2792.2|2786.2|2788.2|2782.2|240
1591324500000|2020-06-05 02:35:00|2793.2|2787.2|2793.2|2787.2|2794.2|2788.2|2792.2|2786.2|121
1591324800000|2020-06-05 02:40:00|2792.9|2786.9|2794.2|2788.2|2794.2|2788.2|2792.2|2786.2|42
1591325100000|2020-06-05 02:45:00|2794.9|2788.9|2794.2|2788.2|2795.2|2789.2|2794.2|2788.2|13
1591325400000|2020-06-05 02:50:00|2794.9|2788.9|2796.2|2790.2|2796.7|2790.7|2793.2|2787.2|68
1591325700000|2020-06-05 02:55:00|2796.7|2790.7|2798.2|2792.2|2798.2|2792.2|2796.2|2790.2|37
1591326000000|2020-06-05 03:00:00|2798.4|2792.4|2798.2|2792.2|2799.2|2793.2|2798.2|2792.2|58
1591326300000|2020-06-05 03:05:00|2799.2|2793.2|2799.2|2793.2|2799.2|2793.2|2797.4|2791.4|22
1591326600000|2020-06-05 03:10:00|2799.4|2793.4|2799.2|2793.2|2800|2794|2799.2|2793.2|53
1591326900000|2020-06-05 03:15:00|2799|2793|2799.2|2793.2|2800.2|2794.2|2799|2793|30
1591327200000|2020-06-05 03:20:00|2800.2|2794.2|2801.2|2795.2|2802.1|2796.1|2800.2|2794.2|55
1591327500000|2020-06-05 03:25:00|2800.9|2794.9|2800.2|2794.2|2801.2|2795.2|2800.2|2794.2|11
1591327800000|2020-06-05 03:30:00|2801.2|2795.2|2800.2|2794.2|2801.2|2795.2|2800.2|2794.2|9
1591328100000|2020-06-05 03:35:00|2799.9|2793.9|2798.4|2792.4|2799.9|2793.9|2798.4|2792.4|29
1591328400000|2020-06-05 03:40:00|2798.2|2792.2|2799.2|2793.2|2799.2|2793.2|2798.2|2792.2|4
1591328700000|2020-06-05 03:45:00|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|3
1591329000000|2020-06-05 03:50:00|2798.2|2792.2|2796.2|2790.2|2798.2|2792.2|2795.9|2789.9|88
1591329300000|2020-06-05 03:55:00|2796.4|2790.4|2798.2|2792.2|2799.2|2793.2|2796.4|2790.4|54
1591329600000|2020-06-05 04:00:00|||||||||7
1591329900000|2020-06-05 04:05:00|2798.4|2792.4|2800.2|2794.2|2800.2|2794.2|2798.4|2792.4|66
1591330200000|2020-06-05 04:10:00|2799.2|2793.2|2799.4|2793.4|2800.2|2794.2|2799.2|2793.2|30
1591330500000|2020-06-05 04:15:00|2799.2|2793.2|2798.2|2792.2|2799.2|2793.2|2798.2|2792.2|23
1591330800000|2020-06-05 04:20:00|2797.9|2791.9|2798.2|2792.2|2798.2|2792.2|2796.9|2790.9|25
1591331100000|2020-06-05 04:25:00|2798.4|2792.4|2800.2|2794.2|2800.4|2794.4|2798.4|2792.4|21
1591331400000|2020-06-05 04:30:00|2799.9|2793.9|2797.9|2791.9|2799.9|2793.9|2797.7|2791.7|48
1591331700000|2020-06-05 04:35:00|2798.2|2792.2|2797.7|2791.7|2798.2|2792.2|2797.2|2791.2|37
1591332000000|2020-06-05 04:40:00|2798.2|2792.2|2797.2|2791.2|2798.2|2792.2|2797.2|2791.2|20
1591332300000|2020-06-05 04:45:00|2798.2|2792.2|2798.3|2792.3|2798.4|2792.4|2798.2|2792.2|5
1591332600000|2020-06-05 04:50:00|2798.4|2792.4|2798.3|2792.3|2798.4|2792.4|2798.3|2792.3|2
1591332900000|2020-06-05 04:55:00|2798.9|2792.9|2798.3|2792.3|2799.3|2793.3|2798.3|2792.3|24
1591333200000|2020-06-05 05:00:00|2798.4|2792.4|2800.3|2794.3|2800.4|2794.4|2798.4|2792.4|24
1591333500000|2020-06-05 05:05:00|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800.3|2794.3|48
1591333800000|2020-06-05 05:10:00|2801.3|2795.3|2802.3|2796.3|2802.3|2796.3|2801.3|2795.3|19
1591334100000|2020-06-05 05:15:00|2801.4|2795.4|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|20
1591334400000|2020-06-05 05:20:00|2802.1|2796.1|2803.3|2797.3|2803.4|2797.4|2801.8|2795.8|36
1591334700000|2020-06-05 05:25:00|||||||||10
1591335000000|2020-06-05 05:30:00|2804.3|2798.3|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|62
1591335300000|2020-06-05 05:35:00|2805.8|2799.8|2804.3|2798.3|2806.3|2800.3|2804.3|2798.3|24
1591335600000|2020-06-05 05:40:00|2804.8|2798.8|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|20
1591335900000|2020-06-05 05:45:00|2805.8|2799.8|2806.1|2800.1|2807.3|2801.3|2805.8|2799.8|31
1591336200000|2020-06-05 05:50:00|2806.3|2800.3|2806.6|2800.6|2807.3|2801.3|2805.3|2799.3|105
1591336500000|2020-06-05 05:55:00|2807.1|2801.1|2809.3|2803.3|2809.3|2803.3|2807.1|2801.1|94
1591336800000|2020-06-05 06:00:00|2809.1|2803.1|2807.3|2801.3|2811.3|2805.3|2807.3|2801.3|135
1591337100000|2020-06-05 06:05:00|2807.6|2801.6|2805.3|2799.3|2808.3|2802.3|2805.3|2799.3|43
1591337400000|2020-06-05 06:10:00|2805.1|2799.1|2806.3|2800.3|2806.3|2800.3|2804.3|2798.3|20
1591337700000|2020-06-05 06:15:00|2805.8|2799.8|2805.3|2799.3|2806.3|2800.3|2804.3|2798.3|10
1591338000000|2020-06-05 06:20:00|2805.5|2799.5|2806.3|2800.3|2807.3|2801.3|2805.5|2799.5|53
1591338300000|2020-06-05 06:25:00|2806.6|2800.6|2807.3|2801.3|2807.3|2801.3|2805.8|2799.8|9
1591338600000|2020-06-05 06:30:00|2808|2802|2809.3|2803.3|2809.3|2803.3|2806.3|2800.3|113
1591338900000|2020-06-05 06:35:00|2809.9|2803.9|2809.3|2803.3|2812.1|2806.1|2809.3|2803.3|206
1591339200000|2020-06-05 06:40:00|2809.6|2803.6|2810.3|2804.3|2810.3|2804.3|2808.3|2802.3|19
1591339500000|2020-06-05 06:45:00|2810.6|2804.6|2808.3|2802.3|2811.3|2805.3|2807.8|2801.8|98
1591339800000|2020-06-05 06:50:00|2807.8|2801.8|2807|2801|2808.3|2802.3|2806.5|2800.5|22
1591340100000|2020-06-05 06:55:00|2806.8|2800.8|2807.3|2801.3|2808.3|2802.3|2806.5|2800.5|16
1591340400000|2020-06-05 07:00:00|2807|2801|2806.5|2800.5|2807.5|2801.5|2806.5|2800.5|20
1591340700000|2020-06-05 07:05:00|2807.3|2801.3|2806.5|2800.5|2807.3|2801.3|2803.5|2797.5|44
1591341000000|2020-06-05 07:10:00|2807.3|2801.3|2809|2803|2810.3|2804.3|2806.8|2800.8|62
1591341300000|2020-06-05 07:15:00|2809.3|2803.3|2808|2802|2809.3|2803.3|2807|2801|18
1591341600000|2020-06-05 07:20:00|2808.5|2802.5|2807|2801|2808.5|2802.5|2806|2800|63
1591341900000|2020-06-05 07:25:00|2807.5|2801.5|2803.3|2797.3|2807.5|2801.5|2803.3|2797.3|247
1591342200000|2020-06-05 07:30:00|2803|2797|2799.3|2793.3|2804.3|2798.3|2799.3|2793.3|106
1591342500000|2020-06-05 07:35:00|2798.7|2792.7|2797.5|2791.5|2800.5|2794.5|2797.3|2791.3|121
1591342800000|2020-06-05 07:40:00|2797.3|2791.3|2797|2791|2797.5|2791.5|2794.5|2788.5|64
1591343100000|2020-06-05 07:45:00|2797.5|2791.5|2798.3|2792.3|2798.5|2792.5|2797.3|2791.3|111
1591343400000|2020-06-05 07:50:00|2798.5|2792.5|2801.3|2795.3|2802.5|2796.5|2797.5|2791.5|206
1591343700000|2020-06-05 07:55:00|2802.3|2796.3|2803.7|2797.7|2803.7|2797.7|2801.3|2795.3|441
1591344000000|2020-06-05 08:00:00|2804.2|2798.2|2807.7|2801.7|2807.7|2801.7|2802.8|2796.8|218
1591344300000|2020-06-05 08:05:00|2807.8|2801.8|2810|2804|2811.7|2805.7|2807.7|2801.7|246
1591344600000|2020-06-05 08:10:00|2810.5|2804.5|2810.5|2804.5|2811.7|2805.7|2808.7|2802.7|96
1591344900000|2020-06-05 08:15:00|2810.7|2804.7|2812.7|2806.7|2812.7|2806.7|2809|2803|41
1591345200000|2020-06-05 08:20:00|2813.5|2807.5|2816.5|2810.5|2818.5|2812.5|2813.5|2807.5|570
1591345500000|2020-06-05 08:25:00|2815.7|2809.7|2816|2810|2817.5|2811.5|2814.7|2808.7|131
1591345800000|2020-06-05 08:30:00|2816.7|2810.7|2815.5|2809.5|2817.7|2811.7|2815.5|2809.5|29
1591346100000|2020-06-05 08:35:00|2815|2809|2816|2810|2817.2|2811.2|2814.5|2808.5|47
1591346400000|2020-06-05 08:40:00|2816.5|2810.5|2816|2810|2817.7|2811.7|2816|2810|36
1591346700000|2020-06-05 08:45:00|2816.5|2810.5|2817|2811|2817.9|2811.9|2816.5|2810.5|70
1591347000000|2020-06-05 08:50:00|2817.3|2811.3|2813.5|2807.5|2817.5|2811.5|2813.5|2807.5|48
1591347300000|2020-06-05 08:55:00|2813.8|2807.8|2815.5|2809.5|2815.5|2809.5|2812.5|2806.5|51
1591347600000|2020-06-05 09:00:00|2815.7|2809.7|2814|2808|2816.5|2810.5|2813.5|2807.5|17
1591347900000|2020-06-05 09:05:00|2813.7|2807.7|2814.5|2808.5|2815.5|2809.5|2813.5|2807.5|31
1591348200000|2020-06-05 09:10:00|2814.7|2808.7|2814.5|2808.5|2816.2|2810.2|2813.7|2807.7|35
1591348500000|2020-06-05 09:15:00|2814.7|2808.7|2810.5|2804.5|2815.5|2809.5|2810.5|2804.5|68
1591348800000|2020-06-05 09:20:00|2810.2|2804.2|2806.7|2800.7|2810.2|2804.2|2805.9|2799.9|146
1591349100000|2020-06-05 09:25:00|2806.5|2800.5|2808.7|2802.7|2809.7|2803.7|2805.9|2799.9|142
1591349400000|2020-06-05 09:30:00|2808.2|2802.2|2808|2802|2808.7|2802.7|2806.5|2800.5|214
1591349700000|2020-06-05 09:35:00|2808.5|2802.5|2812.5|2806.5|2813.7|2807.7|2808.5|2802.5|76
1591350000000|2020-06-05 09:40:00|2812|2806|2814|2808|2815.5|2809.5|2811.7|2805.7|99
1591350300000|2020-06-05 09:45:00|2813.7|2807.7|2815.5|2809.5|2816.5|2810.5|2813.7|2807.7|65
1591350600000|2020-06-05 09:50:00|2814.5|2808.5|2816.7|2810.7|2817.7|2811.7|2814.3|2808.3|96
1591350900000|2020-06-05 09:55:00|2817|2811|2816.5|2810.5|2817.5|2811.5|2815.5|2809.5|32
1591351200000|2020-06-05 10:00:00|2815.7|2809.7|2818.5|2812.5|2818.5|2812.5|2815.5|2809.5|134
1591351500000|2020-06-05 10:05:00|2818.7|2812.7|2817.7|2811.7|2819|2813|2817.5|2811.5|47
1591351800000|2020-06-05 10:10:00|2818|2812|2815|2809|2818.5|2812.5|2814.7|2808.7|48
1591352100000|2020-06-05 10:15:00|2815.5|2809.5|2817.7|2811.7|2817.7|2811.7|2815.5|2809.5|39
1591352400000|2020-06-05 10:20:00|2817.5|2811.5|2816.7|2810.7|2817.7|2811.7|2816.5|2810.5|18
1591352700000|2020-06-05 10:25:00|2816.5|2810.5|2815.2|2809.2|2816.5|2810.5|2813.5|2807.5|271
1591353000000|2020-06-05 10:30:00|2814.9|2808.9|2815.7|2809.7|2816.2|2810.2|2814.7|2808.7|7
1591353300000|2020-06-05 10:35:00|2815.5|2809.5|2816.5|2810.5|2816.7|2810.7|2814.7|2808.7|57
1591353600000|2020-06-05 10:40:00|2816.2|2810.2|2815.7|2809.7|2816.7|2810.7|2815.5|2809.5|31
1591353900000|2020-06-05 10:45:00|2816.3|2810.3|2815.7|2809.7|2817.5|2811.5|2815.7|2809.7|66
1591354200000|2020-06-05 10:50:00|2816.5|2810.5|2818|2812|2818|2812|2816.5|2810.5|33
1591354500000|2020-06-05 10:55:00|2817.5|2811.5|2818.5|2812.5|2819.5|2813.5|2817.5|2811.5|44
1591354800000|2020-06-05 11:00:00|2818.7|2812.7|2818.5|2812.5|2818.7|2812.7|2817.7|2811.7|34
1591355100000|2020-06-05 11:05:00|2817.5|2811.5|2817.7|2811.7|2817.7|2811.7|2816.7|2810.7|26
1591355400000|2020-06-05 11:10:00|2817.5|2811.5|2814.7|2808.7|2817.7|2811.7|2814.5|2808.5|24
1591355700000|2020-06-05 11:15:00|2815.5|2809.5|2814.7|2808.7|2815.7|2809.7|2814.5|2808.5|13
1591356000000|2020-06-05 11:20:00|2815|2809|2815.7|2809.7|2816.7|2810.7|2815|2809|14
1591356300000|2020-06-05 11:25:00|2815.5|2809.5|2814.7|2808.7|2816.7|2810.7|2814.5|2808.5|41
1591356600000|2020-06-05 11:30:00|2814.5|2808.5|2816.7|2810.7|2816.7|2810.7|2814.5|2808.5|55
1591356900000|2020-06-05 11:35:00|2816.2|2810.2|2810.7|2804.7|2816.7|2810.7|2810.7|2804.7|140
1591357200000|2020-06-05 11:40:00|2810.5|2804.5|2810.9|2804.9|2812.2|2806.2|2810.5|2804.5|101
1591357500000|2020-06-05 11:45:00|2810.7|2804.7|2814.7|2808.7|2814.7|2808.7|2810.7|2804.7|82
1591357800000|2020-06-05 11:50:00|2815.2|2809.2|2813|2807|2815.7|2809.7|2812.7|2806.7|49
1591358100000|2020-06-05 11:55:00|2813.5|2807.5|2813.7|2807.7|2813.7|2807.7|2812.1|2806.1|75
1591358400000|2020-06-05 12:00:00|2814.7|2808.7|2816.7|2810.7|2816.7|2810.7|2814.7|2808.7|78
1591358700000|2020-06-05 12:05:00|2817.2|2811.2|2814.7|2808.7|2817.7|2811.7|2813.5|2807.5|39
1591359000000|2020-06-05 12:10:00|2815.5|2809.5|2813.7|2807.7|2815.7|2809.7|2813.7|2807.7|33
1591359300000|2020-06-05 12:15:00|2812.7|2806.7|2811.7|2805.7|2813.7|2807.7|2811.7|2805.7|52
1591359600000|2020-06-05 12:20:00|2811|2805|2809.5|2803.5|2811.2|2805.2|2807.9|2801.9|118
1591359900000|2020-06-05 12:25:00|2808.7|2802.7|2808.9|2802.9|2809.7|2803.7|2807.5|2801.5|36
1591360200000|2020-06-05 12:30:00|2808.4|2802.4|2814.7|2808.7|2814.7|2808.7|2807.9|2801.9|61
1591360500000|2020-06-05 12:35:00|2813.7|2807.7|2816|2810|2816.7|2810.7|2813.7|2807.7|237
1591360800000|2020-06-05 12:40:00|2816.5|2810.5|2816.7|2810.7|2817.9|2811.9|2814.7|2808.7|196
1591363800000|2020-06-05 13:30:00|2821.9|2815.9|2825.7|2819.7|2828.5|2822.5|2813.7|2807.7|1140
1591364100000|2020-06-05 13:35:00|2825.9|2819.9|2825.2|2819.2|2827.2|2821.2|2821.7|2815.7|736
1591364400000|2020-06-05 13:40:00|2825.5|2819.5|2827.5|2821.5|2828.7|2822.7|2824.4|2818.4|949
1591364700000|2020-06-05 13:45:00|2828.4|2822.4|2831.9|2825.9|2833.2|2827.2|2825.5|2819.5|559
1591365000000|2020-06-05 13:50:00|2832.4|2826.4|2830.6|2824.6|2832.4|2826.4|2827.4|2821.4|874
1591365300000|2020-06-05 13:55:00|2831.4|2825.4|2826.6|2820.6|2831.4|2825.4|2825.6|2819.6|478
1591365600000|2020-06-05 14:00:00|2825.6|2819.6|2829.4|2823.4|2829.6|2823.6|2825.6|2819.6|492
1591365900000|2020-06-05 14:05:00|2829.2|2823.2|2827.6|2821.6|2829.6|2823.6|2827.1|2821.1|339
1591366200000|2020-06-05 14:10:00|2827.4|2821.4|2822.9|2816.9|2827.4|2821.4|2820.9|2814.9|1418
1591366500000|2020-06-05 14:15:00|2822.7|2816.7|2823.9|2817.9|2824.9|2818.9|2821.9|2815.9|439
1591366800000|2020-06-05 14:20:00|2823.7|2817.7|2821.7|2815.7|2825.2|2819.2|2820.9|2814.9|357
1591367100000|2020-06-05 14:25:00|2822.1|2816.1|2813.7|2807.7|2823.7|2817.7|2813.7|2807.7|1117
1591367400000|2020-06-05 14:30:00|2813.4|2807.4|2817.7|2811.7|2817.9|2811.9|2810.7|2804.7|794
1591367700000|2020-06-05 14:35:00|2817.6|2811.6|2816.7|2810.7|2820.7|2814.7|2816.7|2810.7|536
1591368000000|2020-06-05 14:40:00|2816.9|2810.9|2813.6|2807.6|2818.7|2812.7|2813.6|2807.6|234
1591368300000|2020-06-05 14:45:00|2813.2|2807.2|2812.6|2806.6|2814.6|2808.6|2810.6|2804.6|394
1591368600000|2020-06-05 14:50:00|2812.7|2806.7|2810.6|2804.6|2812.7|2806.7|2809.6|2803.6|421
1591368900000|2020-06-05 14:55:00|2810.7|2804.7|2811.8|2805.8|2812.8|2806.8|2810.6|2804.6|258
1591369200000|2020-06-05 15:00:00|2812.6|2806.6|2817.6|2811.6|2818.6|2812.6|2811.6|2805.6|462
1591369500000|2020-06-05 15:05:00|2817.8|2811.8|2816.8|2810.8|2817.8|2811.8|2815.6|2809.6|234
1591369800000|2020-06-05 15:10:00|2816.9|2810.9|2822.8|2816.8|2822.8|2816.8|2815.3|2809.3|332
1591370100000|2020-06-05 15:15:00|2822.6|2816.6|2823.9|2817.9|2823.9|2817.9|2821.9|2815.9|320
1591370400000|2020-06-05 15:20:00|2823.8|2817.8|2827.9|2821.9|2827.9|2821.9|2823.8|2817.8|418
1591370700000|2020-06-05 15:25:00|2827.8|2821.8|2829.1|2823.1|2829.8|2823.8|2825.6|2819.6|341
1591371000000|2020-06-05 15:30:00|2828.8|2822.8|2828.8|2822.8|2831.8|2825.8|2825.9|2819.9|595
1591371300000|2020-06-05 15:35:00|2828.9|2822.9|2829.8|2823.8|2830.8|2824.8|2828.6|2822.6|492
1591371600000|2020-06-05 15:40:00|2829.6|2823.6|2835.8|2829.8|2836.8|2830.8|2829.6|2823.6|745
1591371900000|2020-06-05 15:45:00|2835.6|2829.6|2836.8|2830.8|2837.8|2831.8|2835.6|2829.6|636
1591372200000|2020-06-05 15:50:00|2836.9|2830.9|2848.8|2842.8|2848.9|2842.9|2836.8|2830.8|749
1591372500000|2020-06-05 15:55:00|2848.6|2842.6|2846.8|2840.8|2849.6|2843.6|2846.6|2840.6|616
1591372800000|2020-06-05 16:00:00|2847|2841|2846.6|2840.6|2847|2841|2845.6|2839.6|431
1591373100000|2020-06-05 16:05:00|2846.1|2840.1|2844.6|2838.6|2848.6|2842.6|2843.6|2837.6|858
1591373400000|2020-06-05 16:10:00|2844.8|2838.8|2840.6|2834.6|2844.8|2838.8|2840.6|2834.6|389
1591373700000|2020-06-05 16:15:00|2839.8|2833.8|2841.8|2835.8|2842.8|2836.8|2839.8|2833.8|271
1591374000000|2020-06-05 16:20:00|2841.6|2835.6|2842.6|2836.6|2842.8|2836.8|2840.6|2834.6|177
1591374300000|2020-06-05 16:25:00|2842.8|2836.8|2840.8|2834.8|2843.8|2837.8|2840.6|2834.6|290
1591374600000|2020-06-05 16:30:00|2840.6|2834.6|2835.4|2829.4|2840.6|2834.6|2833.8|2827.8|390
1591374900000|2020-06-05 16:35:00|2835.6|2829.6|2837.6|2831.6|2837.6|2831.6|2834.6|2828.6|281
1591375200000|2020-06-05 16:40:00|2837.8|2831.8|2837.8|2831.8|2840.6|2834.6|2837.6|2831.6|187
1591375500000|2020-06-05 16:45:00|2838.1|2832.1|2840.6|2834.6|2840.8|2834.8|2837.8|2831.8|215
1591375800000|2020-06-05 16:50:00|2840.1|2834.1|2839.8|2833.8|2840.1|2834.1|2837.3|2831.3|240
1591376100000|2020-06-05 16:55:00|2839.6|2833.6|2840.6|2834.6|2840.8|2834.8|2838.3|2832.3|133
1591376400000|2020-06-05 17:00:00|2839.6|2833.6|2838.8|2832.8|2839.8|2833.8|2838.1|2832.1|161
1591376700000|2020-06-05 17:05:00|2838.6|2832.6|2836.6|2830.6|2838.6|2832.6|2835.6|2829.6|232
1591377000000|2020-06-05 17:10:00|2835.6|2829.6|2837.6|2831.6|2837.8|2831.8|2834.6|2828.6|171
1591377300000|2020-06-05 17:15:00|2836.6|2830.6|2836.6|2830.6|2837.8|2831.8|2836.6|2830.6|190
1591377600000|2020-06-05 17:20:00|2836.2|2830.2|2834|2828|2837.3|2831.3|2833.6|2827.6|389
1591377900000|2020-06-05 17:25:00|2834.3|2828.3|2832.6|2826.6|2836|2830|2832.6|2826.6|265
1591378200000|2020-06-05 17:30:00|2831.6|2825.6|2834.1|2828.1|2835.6|2829.6|2831.6|2825.6|361
1591378500000|2020-06-05 17:35:00|2834.6|2828.6|2834.3|2828.3|2835|2829|2832.6|2826.6|1879
1591378800000|2020-06-05 17:40:00|2834|2828|2828.6|2822.6|2834|2828|2826.8|2820.8|355
1591379100000|2020-06-05 17:45:00|2829.3|2823.3|2824.8|2818.8|2829.3|2823.3|2824|2818|586
1591379400000|2020-06-05 17:50:00|2825.8|2819.8|2826|2820|2826.8|2820.8|2824.3|2818.3|458
1591379700000|2020-06-05 17:55:00|2826.3|2820.3|2828|2822|2828|2822|2825.8|2819.8|302
1591380000000|2020-06-05 18:00:00|2828.6|2822.6|2829.8|2823.8|2830|2824|2826.8|2820.8|376
1591380300000|2020-06-05 18:05:00|2829.6|2823.6|2831.8|2825.8|2832.6|2826.6|2829.6|2823.6|764
1591380600000|2020-06-05 18:10:00|2831.6|2825.6|2823.6|2817.6|2832.6|2826.6|2822.6|2816.6|2590
1591380900000|2020-06-05 18:15:00|2822.8|2816.8|2835.8|2829.8|2835.8|2829.8|2820.8|2814.8|2035
1591574400000|2020-06-08 00:00:00|2837.5|2831.5|2834.7|2828.7|2837.5|2831.5|2831.5|2825.5|250
1591574700000|2020-06-08 00:05:00|2834.5|2828.5|2830.5|2824.5|2834.5|2828.5|2826.5|2820.5|355
1591575000000|2020-06-08 00:10:00|2830|2824|2832.5|2826.5|2832.7|2826.7|2828.5|2822.5|44
1591575300000|2020-06-08 00:15:00|2832.7|2826.7|2830.5|2824.5|2832.7|2826.7|2829.5|2823.5|120
1591575600000|2020-06-08 00:20:00|2830.2|2824.2|2834.2|2828.2|2834.2|2828.2|2829.9|2823.9|25
1591575900000|2020-06-08 00:25:00|2834.5|2828.5|2830.5|2824.5|2835.5|2829.5|2830.5|2824.5|52
1591576200000|2020-06-08 00:30:00|2830.7|2824.7|2830.2|2824.2|2830.7|2824.7|2829.7|2823.7|10
1591576500000|2020-06-08 00:35:00|2829.9|2823.9|2830.5|2824.5|2831.5|2825.5|2829.7|2823.7|28
1591576800000|2020-06-08 00:40:00|2830.2|2824.2|2829.5|2823.5|2830.5|2824.5|2829.2|2823.2|64
1591577100000|2020-06-08 00:45:00|2829.2|2823.2|2830.2|2824.2|2830.5|2824.5|2829.2|2823.2|17
1591577400000|2020-06-08 00:50:00|2830.5|2824.5|2832.2|2826.2|2832.5|2826.5|2830.2|2824.2|70
1591577700000|2020-06-08 00:55:00|2832.5|2826.5|2832.2|2826.2|2832.5|2826.5|2831.3|2825.3|38
1591578000000|2020-06-08 01:00:00|2832.5|2826.5|2831.5|2825.5|2834.5|2828.5|2831.3|2825.3|141
1591578300000|2020-06-08 01:05:00|2831.3|2825.3|2828.5|2822.5|2831.3|2825.3|2828.5|2822.5|65
1591578600000|2020-06-08 01:10:00|2828.7|2822.7|2828.3|2822.3|2829|2823|2827.5|2821.5|295
1591578900000|2020-06-08 01:15:00|2827.5|2821.5|2826.3|2820.3|2828.5|2822.5|2826.3|2820.3|228
1591579200000|2020-06-08 01:20:00|2826.5|2820.5|2826.3|2820.3|2828|2822|2826.3|2820.3|209
1591579500000|2020-06-08 01:25:00|2826.5|2820.5|2823.3|2817.3|2827.5|2821.5|2823.3|2817.3|91
1591579800000|2020-06-08 01:30:00|2822.8|2816.8|2823.3|2817.3|2825.5|2819.5|2821.3|2815.3|274
1591580100000|2020-06-08 01:35:00|2822.7|2816.7|2821.5|2815.5|2823.5|2817.5|2821.3|2815.3|67
1591580400000|2020-06-08 01:40:00|2821.3|2815.3|2819.7|2813.7|2821.5|2815.5|2817.3|2811.3|155
1591580700000|2020-06-08 01:45:00|2819.5|2813.5|2819.5|2813.5|2820.5|2814.5|2818.7|2812.7|44
1591581000000|2020-06-08 01:50:00|2819.7|2813.7|2819|2813|2819.7|2813.7|2818.7|2812.7|20
1591581300000|2020-06-08 01:55:00|2818.7|2812.7|2820.5|2814.5|2820.5|2814.5|2818.7|2812.7|19
1591581600000|2020-06-08 02:00:00|2820.7|2814.7|2821.3|2815.3|2821.3|2815.3|2819.9|2813.9|32
1591581900000|2020-06-08 02:05:00|2821.5|2815.5|2822.5|2816.5|2823|2817|2821.5|2815.5|7
1591582200000|2020-06-08 02:10:00|2822.7|2816.7|2823.5|2817.5|2823.7|2817.7|2822.7|2816.7|18
1591582500000|2020-06-08 02:15:00|2823.7|2817.7|2822.3|2816.3|2823.7|2817.7|2822.3|2816.3|41
1591582800000|2020-06-08 02:20:00|2822|2816|2821.5|2815.5|2822|2816|2820.5|2814.5|29
1591583100000|2020-06-08 02:25:00|2821|2815|2820.8|2814.8|2821.5|2815.5|2820.5|2814.5|9
1591583400000|2020-06-08 02:30:00|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2819.5|2813.5|35
1591583700000|2020-06-08 02:35:00|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821|2815|7
1591584000000|2020-06-08 02:40:00|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.5|2814.5|13
1591584300000|2020-06-08 02:45:00|2820.5|2814.5|2820|2814|2820.8|2814.8|2819.5|2813.5|17
1591584600000|2020-06-08 02:50:00|2819.5|2813.5|2820.3|2814.3|2820.3|2814.3|2819.3|2813.3|97
1591584900000|2020-06-08 02:55:00|2819.3|2813.3|2819.6|2813.6|2819.6|2813.6|2818.3|2812.3|28
1591585200000|2020-06-08 03:00:00|2819.3|2813.3|2820.6|2814.6|2820.6|2814.6|2818.8|2812.8|39
1591585500000|2020-06-08 03:05:00|2820.3|2814.3|2818.6|2812.6|2820.6|2814.6|2817.6|2811.6|35
1591585800000|2020-06-08 03:10:00|2818.1|2812.1|2818.6|2812.6|2819.6|2813.6|2817.6|2811.6|80
1591586100000|2020-06-08 03:15:00|2818.8|2812.8|2818.6|2812.6|2819.1|2813.1|2818.3|2812.3|3
1591586400000|2020-06-08 03:20:00|2818.1|2812.1|2817.8|2811.8|2818.6|2812.6|2817.6|2811.6|7
1591586700000|2020-06-08 03:25:00|2817.6|2811.6|2817.6|2811.6|2818.1|2812.1|2817.3|2811.3|3
1591587000000|2020-06-08 03:30:00|2818.1|2812.1|2819.1|2813.1|2819.1|2813.1|2818.1|2812.1|4
1591587300000|2020-06-08 03:35:00|2819.6|2813.6|2820.6|2814.6|2821.1|2815.1|2819.6|2813.6|9
1591587600000|2020-06-08 03:40:00|2821.1|2815.1|2820.6|2814.6|2821.4|2815.4|2820.6|2814.6|12
1591587900000|2020-06-08 03:45:00|2820.4|2814.4|2819.6|2813.6|2820.6|2814.6|2819.6|2813.6|102
1591588200000|2020-06-08 03:50:00|2820.1|2814.1|2819.6|2813.6|2821.1|2815.1|2819.6|2813.6|12
1591588500000|2020-06-08 03:55:00|2819.4|2813.4|2819.6|2813.6|2819.6|2813.6|2818.8|2812.8|15
1591588800000|2020-06-08 04:00:00|2819.4|2813.4|2818.9|2812.9|2819.4|2813.4|2818.4|2812.4|8
1591589100000|2020-06-08 04:05:00|2818.6|2812.6|2819.6|2813.6|2819.9|2813.9|2818.6|2812.6|12
1591589400000|2020-06-08 04:10:00|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1591589700000|2020-06-08 04:15:00|2818.4|2812.4|2817.6|2811.6|2818.6|2812.6|2817.6|2811.6|31
1591590000000|2020-06-08 04:20:00|2817.4|2811.4|2816.8|2810.8|2817.6|2811.6|2816.8|2810.8|81
1591590300000|2020-06-08 04:25:00|2817.1|2811.1|2817.6|2811.6|2817.6|2811.6|2817.1|2811.1|1
1591590600000|2020-06-08 04:30:00|2817.8|2811.8|2816.3|2810.3|2817.8|2811.8|2815.4|2809.4|15
1591590900000|2020-06-08 04:35:00|2816.6|2810.6|2816.6|2810.6|2817.6|2811.6|2816.4|2810.4|5
1591591200000|2020-06-08 04:40:00|2817.1|2811.1|2817.6|2811.6|2818.1|2812.1|2816.1|2810.1|16
1591591500000|2020-06-08 04:45:00|2817.1|2811.1|2816.9|2810.9|2817.8|2811.8|2816.9|2810.9|3
1591591800000|2020-06-08 04:50:00|2816.6|2810.6|2818.6|2812.6|2818.6|2812.6|2816.6|2810.6|3
1591592100000|2020-06-08 04:55:00|2817.9|2811.9|2818.6|2812.6|2818.6|2812.6|2817.9|2811.9|3
1591592400000|2020-06-08 05:00:00|2818.3|2812.3|2817.6|2811.6|2818.3|2812.3|2816.4|2810.4|10
1591592700000|2020-06-08 05:05:00|2817.1|2811.1|2815.6|2809.6|2817.1|2811.1|2815.6|2809.6|20
1591593000000|2020-06-08 05:10:00|2814.6|2808.6|2814.8|2808.8|2814.8|2808.8|2814.6|2808.6|28
1591593300000|2020-06-08 05:15:00|2814.6|2808.6|2814.6|2808.6|2814.8|2808.8|2812.8|2806.8|44
1591593600000|2020-06-08 05:20:00|2813.8|2807.8|2814.1|2808.1|2814.6|2808.6|2813.6|2807.6|11
1591593900000|2020-06-08 05:25:00|2813.8|2807.8|2815.6|2809.6|2815.8|2809.8|2813.6|2807.6|38
1591594200000|2020-06-08 05:30:00|2815.3|2809.3|2813.6|2807.6|2815.6|2809.6|2812.6|2806.6|51
1591594500000|2020-06-08 05:35:00|2813.8|2807.8|2814.6|2808.6|2814.6|2808.6|2812.8|2806.8|133
1591594800000|2020-06-08 05:40:00|2813.8|2807.8|2816.3|2810.3|2816.4|2810.4|2813.6|2807.6|36
1591595100000|2020-06-08 05:45:00|2815.6|2809.6|2816.3|2810.3|2816.6|2810.6|2814.3|2808.3|5
1591595400000|2020-06-08 05:50:00|2816|2810|2815.6|2809.6|2816.4|2810.4|2814.8|2808.8|5
1591595700000|2020-06-08 05:55:00|2814.8|2808.8|2816.6|2810.6|2816.6|2810.6|2814.6|2808.6|13
1591596000000|2020-06-08 06:00:00|2816.8|2810.8|2814.6|2808.6|2816.8|2810.8|2814.6|2808.6|44
1591596300000|2020-06-08 06:05:00|2814.8|2808.8|2815.6|2809.6|2816.3|2810.3|2814.1|2808.1|16
1591596600000|2020-06-08 06:10:00|2815.9|2809.9|2816.6|2810.6|2817.1|2811.1|2815.6|2809.6|23
1591596900000|2020-06-08 06:15:00|2815.8|2809.8|2819.1|2813.1|2819.1|2813.1|2815.6|2809.6|53
1591597200000|2020-06-08 06:20:00|2819.4|2813.4|2818.6|2812.6|2819.6|2813.6|2818.4|2812.4|5
1591597500000|2020-06-08 06:25:00|2818.4|2812.4|2818.6|2812.6|2818.6|2812.6|2817.6|2811.6|8
1591597800000|2020-06-08 06:30:00|2818.1|2812.1|2817.4|2811.4|2818.4|2812.4|2817.4|2811.4|31
1591598100000|2020-06-08 06:35:00|2817.1|2811.1|2816.6|2810.6|2817.6|2811.6|2814.9|2808.9|108
1591598400000|2020-06-08 06:40:00|2816.1|2810.1|2815.6|2809.6|2816.6|2810.6|2815.6|2809.6|18
1591598700000|2020-06-08 06:45:00|2815.9|2809.9|2818.6|2812.6|2818.6|2812.6|2815.6|2809.6|47
1591599000000|2020-06-08 06:50:00|2818|2812|2821.8|2815.8|2821.8|2815.8|2817.1|2811.1|38
1591599300000|2020-06-08 06:55:00|2821.6|2815.6|2820.6|2814.6|2821.6|2815.6|2820.4|2814.4|126
1591599600000|2020-06-08 07:00:00|2820.1|2814.1|2821.6|2815.6|2822.1|2816.1|2819.6|2813.6|105
1591599900000|2020-06-08 07:05:00|2821.1|2815.1|2822.9|2816.9|2823.4|2817.4|2820.4|2814.4|49
1591600200000|2020-06-08 07:10:00|2823.4|2817.4|2823.1|2817.1|2824.6|2818.6|2822.4|2816.4|60
1591600500000|2020-06-08 07:15:00|2822.6|2816.6|2824.9|2818.9|2825.1|2819.1|2822.6|2816.6|43
1591600800000|2020-06-08 07:20:00|2825.1|2819.1|2824.6|2818.6|2825.6|2819.6|2824.4|2818.4|38
1591601100000|2020-06-08 07:25:00|2824.4|2818.4|2824.9|2818.9|2825.6|2819.6|2824.4|2818.4|16
1591601400000|2020-06-08 07:30:00|2825.4|2819.4|2827.4|2821.4|2827.4|2821.4|2824.6|2818.6|57
1591601700000|2020-06-08 07:35:00|2828.4|2822.4|2828.8|2822.8|2828.8|2822.8|2828.4|2822.4|25
1591602000000|2020-06-08 07:40:00|2829.4|2823.4|2829.6|2823.6|2832.4|2826.4|2829.4|2823.4|148
1591602300000|2020-06-08 07:45:00|2829.4|2823.4|2830.6|2824.6|2831.8|2825.8|2829.4|2823.4|54
1591602600000|2020-06-08 07:50:00|2830.4|2824.4|2830.6|2824.6|2831.1|2825.1|2829.8|2823.8|37
1591602900000|2020-06-08 07:55:00|2829.9|2823.9|2832.6|2826.6|2832.6|2826.6|2829.6|2823.6|26
1591603200000|2020-06-08 08:00:00|2831.9|2825.9|2834.6|2828.6|2835.2|2829.2|2831.6|2825.6|68
1591603500000|2020-06-08 08:05:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2833.8|2827.8|39
1591603800000|2020-06-08 08:10:00|2835.1|2829.1|2839.4|2833.4|2839.4|2833.4|2835.1|2829.1|101
1591604100000|2020-06-08 08:15:00|2838.9|2832.9|2845.6|2839.6|2845.6|2839.6|2838.6|2832.6|401
1591604400000|2020-06-08 08:20:00|2844.9|2838.9|2843.4|2837.4|2845.4|2839.4|2842.4|2836.4|144
1591604700000|2020-06-08 08:25:00|2842.9|2836.9|2844.6|2838.6|2844.6|2838.6|2842.6|2836.6|56
1591605000000|2020-06-08 08:30:00|2844.4|2838.4|2841.6|2835.6|2844.6|2838.6|2841.6|2835.6|39
1591605300000|2020-06-08 08:35:00|2842.1|2836.1|2846.3|2840.3|2846.6|2840.6|2841.6|2835.6|64
1591605600000|2020-06-08 08:40:00|2846.6|2840.6|2843.6|2837.6|2847.1|2841.1|2843.6|2837.6|58
1591605900000|2020-06-08 08:45:00|2844.2|2838.2|2845.6|2839.6|2845.6|2839.6|2843.6|2837.6|62
1591606200000|2020-06-08 08:50:00|2845.4|2839.4|2844.9|2838.9|2847.6|2841.6|2844.6|2838.6|61
1591606500000|2020-06-08 08:55:00|2845.4|2839.4|2844.6|2838.6|2845.4|2839.4|2842.8|2836.8|34
1591606800000|2020-06-08 09:00:00|2845.1|2839.1|2843.6|2837.6|2845.1|2839.1|2843.4|2837.4|62
1591607100000|2020-06-08 09:05:00|2843.4|2837.4|2843.4|2837.4|2845.1|2839.1|2843.4|2837.4|17
1591607400000|2020-06-08 09:10:00|2843.6|2837.6|2843.9|2837.9|2844.4|2838.4|2843.4|2837.4|14
1591607700000|2020-06-08 09:15:00|2843.6|2837.6|2843.6|2837.6|2845.1|2839.1|2843.6|2837.6|13
1591608000000|2020-06-08 09:20:00|2843.4|2837.4|2844.6|2838.6|2844.6|2838.6|2843.4|2837.4|41
1591608300000|2020-06-08 09:25:00|2844.3|2838.3|2843.6|2837.6|2844.6|2838.6|2842.8|2836.8|58
1591608600000|2020-06-08 09:30:00|2843.4|2837.4|2842.4|2836.4|2843.6|2837.6|2841.6|2835.6|78
1591608900000|2020-06-08 09:35:00|2842.6|2836.6|2841.9|2835.9|2843.2|2837.2|2841.9|2835.9|82
1591609200000|2020-06-08 09:40:00|2841.6|2835.6|2841.6|2835.6|2842.1|2836.1|2841.4|2835.4|19
1591609500000|2020-06-08 09:45:00|2841.8|2835.8|2842.6|2836.6|2843.6|2837.6|2841.8|2835.8|13
1591609800000|2020-06-08 09:50:00|2842.4|2836.4|2841.6|2835.6|2842.6|2836.6|2841.6|2835.6|37
1591610100000|2020-06-08 09:55:00|2841.4|2835.4|2841.1|2835.1|2842.6|2836.6|2840.6|2834.6|84
1591610400000|2020-06-08 10:00:00|2840.9|2834.9|2841.9|2835.9|2843.6|2837.6|2840.6|2834.6|24
1591610700000|2020-06-08 10:05:00|2841.6|2835.6|2843.6|2837.6|2843.6|2837.6|2840.4|2834.4|69
1591611000000|2020-06-08 10:10:00|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2841.6|2835.6|42
1591611300000|2020-06-08 10:15:00|2842.4|2836.4|2843.4|2837.4|2843.6|2837.6|2842.4|2836.4|71
1591611600000|2020-06-08 10:20:00|2843.6|2837.6|2842.4|2836.4|2843.6|2837.6|2841.9|2835.9|8
1591611900000|2020-06-08 10:25:00|2842.6|2836.6|2843.4|2837.4|2843.6|2837.6|2842.4|2836.4|110
1591612200000|2020-06-08 10:30:00|2843.7|2837.7|2841.7|2835.7|2843.7|2837.7|2841.7|2835.7|8
1591612500000|2020-06-08 10:35:00|2842.2|2836.2|2841.7|2835.7|2842.2|2836.2|2841.4|2835.4|134
1591612800000|2020-06-08 10:40:00|2842.4|2836.4|2841.7|2835.7|2842.4|2836.4|2841.4|2835.4|59
1591613100000|2020-06-08 10:45:00|2841.4|2835.4|2840.7|2834.7|2841.4|2835.4|2840.4|2834.4|25
1591613400000|2020-06-08 10:50:00|2840.4|2834.4|2839.7|2833.7|2840.7|2834.7|2839.7|2833.7|67
1591613700000|2020-06-08 10:55:00|2838.7|2832.7|2838.7|2832.7|2838.7|2832.7|2838.4|2832.4|29
1591614000000|2020-06-08 11:00:00|2838.4|2832.4|2839.7|2833.7|2839.7|2833.7|2838.2|2832.2|33
1591614300000|2020-06-08 11:05:00|2839.9|2833.9|2840.7|2834.7|2841.2|2835.2|2839.9|2833.9|5
1591614600000|2020-06-08 11:10:00|2839.9|2833.9|2839.7|2833.7|2840.5|2834.5|2839.7|2833.7|8
1591614900000|2020-06-08 11:15:00|2839.5|2833.5|2840.5|2834.5|2840.5|2834.5|2839.5|2833.5|13
1591615200000|2020-06-08 11:20:00|2840.7|2834.7|2841.7|2835.7|2841.7|2835.7|2840.7|2834.7|43
1591615500000|2020-06-08 11:25:00|2841.5|2835.5|2840.7|2834.7|2841.5|2835.5|2839.7|2833.7|20
1591615800000|2020-06-08 11:30:00|2841.2|2835.2|2841.7|2835.7|2841.7|2835.7|2840.7|2834.7|21
1591616100000|2020-06-08 11:35:00|2842|2836|2841.7|2835.7|2842.2|2836.2|2840.7|2834.7|118
1591616400000|2020-06-08 11:40:00|2842|2836|2843.7|2837.7|2843.7|2837.7|2841.5|2835.5|91
1591616700000|2020-06-08 11:45:00|2843.9|2837.9|2843.7|2837.7|2845.7|2839.7|2843.7|2837.7|145
1591617000000|2020-06-08 11:50:00|2844|2838|2843.5|2837.5|2844.7|2838.7|2842.9|2836.9|28
1591617300000|2020-06-08 11:55:00|2843.7|2837.7|2845.4|2839.4|2845.7|2839.7|2842.9|2836.9|36
1591617600000|2020-06-08 12:00:00|2845.7|2839.7|2840.7|2834.7|2845.7|2839.7|2840.7|2834.7|91
1591617900000|2020-06-08 12:05:00|2840.5|2834.5|2842|2836|2843|2837|2840.5|2834.5|20
1591618200000|2020-06-08 12:10:00|2842.5|2836.5|2843.7|2837.7|2844.2|2838.2|2842.5|2836.5|23
1591618500000|2020-06-08 12:15:00|2843.5|2837.5|2844.7|2838.7|2844.7|2838.7|2843.5|2837.5|9
1591618800000|2020-06-08 12:20:00|2844.5|2838.5|2841.7|2835.7|2844.5|2838.5|2841.7|2835.7|14
1591619100000|2020-06-08 12:25:00|2842|2836|2841.7|2835.7|2842.7|2836.7|2841.7|2835.7|16
1591619400000|2020-06-08 12:30:00|2841.2|2835.2|2841.5|2835.5|2841.7|2835.7|2840.7|2834.7|44
1591619700000|2020-06-08 12:35:00|2841.7|2835.7|2839.4|2833.4|2841.7|2835.7|2839|2833|44
1591620000000|2020-06-08 12:40:00|2839.1|2833.1|2844.2|2838.2|2844.9|2838.9|2839.1|2833.1|115
1591623000000|2020-06-08 13:30:00|2837.5|2831.5|2835.7|2829.7|2840.2|2834.2|2830.7|2824.7|832
1591623300000|2020-06-08 13:35:00|2835.9|2829.9|2828.9|2822.9|2836.7|2830.7|2826.9|2820.9|834
1591623600000|2020-06-08 13:40:00|2828.3|2822.3|2832.9|2826.9|2835.7|2829.7|2826.9|2820.9|603
1591623900000|2020-06-08 13:45:00|2833.7|2827.7|2832.7|2826.7|2838.5|2832.5|2832.7|2826.7|329
1591624200000|2020-06-08 13:50:00|2832.9|2826.9|2835.7|2829.7|2835.7|2829.7|2831.9|2825.9|272
1591624500000|2020-06-08 13:55:00|2835.9|2829.9|2829.9|2823.9|2835.9|2829.9|2829.7|2823.7|681
1591624800000|2020-06-08 14:00:00|2830.7|2824.7|2830.9|2824.9|2832.5|2826.5|2829.7|2823.7|289
1591625100000|2020-06-08 14:05:00|2830.7|2824.7|2832.9|2826.9|2832.9|2826.9|2830.7|2824.7|270
1591625400000|2020-06-08 14:10:00|2832.5|2826.5|2823.9|2817.9|2832.5|2826.5|2822.9|2816.9|430
1591625700000|2020-06-08 14:15:00|2824.5|2818.5|2821.7|2815.7|2824.9|2818.9|2820.9|2814.9|271
1591626000000|2020-06-08 14:20:00|2821.5|2815.5|2821.9|2815.9|2823.9|2817.9|2820.4|2814.4|190
1591626300000|2020-06-08 14:25:00|2821.5|2815.5|2819.4|2813.4|2821.7|2815.7|2815.9|2809.9|438
1591626600000|2020-06-08 14:30:00|2819.1|2813.1|2811.9|2805.9|2820.2|2814.2|2811.9|2805.9|620
1591626900000|2020-06-08 14:35:00|2810.9|2804.9|2812.9|2806.9|2813.9|2807.9|2809.9|2803.9|576
1591627200000|2020-06-08 14:40:00|2813.4|2807.4|2815.9|2809.9|2815.9|2809.9|2812.9|2806.9|303
1591627500000|2020-06-08 14:45:00|2815.3|2809.3|2813.9|2807.9|2815.9|2809.9|2812.9|2806.9|312
1591627800000|2020-06-08 14:50:00|2814.4|2808.4|2817.7|2811.7|2817.7|2811.7|2814.4|2808.4|1318
1591628100000|2020-06-08 14:55:00|2817.9|2811.9|2818.9|2812.9|2819.9|2813.9|2817.9|2811.9|203
1591628400000|2020-06-08 15:00:00|2818.7|2812.7|2818.7|2812.7|2821.7|2815.7|2817.4|2811.4|376
1591628700000|2020-06-08 15:05:00|2817.7|2811.7|2814.9|2808.9|2817.9|2811.9|2814.7|2808.7|222
1591629000000|2020-06-08 15:10:00|2815.2|2809.2|2819.9|2813.9|2819.9|2813.9|2814.7|2808.7|319
1591629300000|2020-06-08 15:15:00|2820.5|2814.5|2822.7|2816.7|2823.9|2817.9|2819.9|2813.9|310
1591629600000|2020-06-08 15:20:00|2822.9|2816.9|2817.7|2811.7|2823.2|2817.2|2816.7|2810.7|244
1591629900000|2020-06-08 15:25:00|2817.5|2811.5|2814.5|2808.5|2819.7|2813.7|2813.7|2807.7|390
1591630200000|2020-06-08 15:30:00|2813.9|2807.9|2818.5|2812.5|2818.7|2812.7|2813.9|2807.9|355
1591630500000|2020-06-08 15:35:00|2818.8|2812.8|2821.5|2815.5|2821.5|2815.5|2817.5|2811.5|718
1591630800000|2020-06-08 15:40:00|2821.2|2815.2|2819.7|2813.7|2821.7|2815.7|2819.5|2813.5|186
1591631100000|2020-06-08 15:45:00|2820.2|2814.2|2815.7|2809.7|2820.5|2814.5|2815.5|2809.5|536
1591631400000|2020-06-08 15:50:00|2816.5|2810.5|2817.7|2811.7|2818.5|2812.5|2815.5|2809.5|489
1591631700000|2020-06-08 15:55:00|2818.3|2812.3|2821.5|2815.5|2822.5|2816.5|2817.7|2811.7|300
1591632000000|2020-06-08 16:00:00|2821|2815|2821.2|2815.2|2822.9|2816.9|2820.5|2814.5|259
1591632300000|2020-06-08 16:05:00|2821.5|2815.5|2822.7|2816.7|2823|2817|2819.5|2813.5|197
1591632600000|2020-06-08 16:10:00|2822.5|2816.5|2820.2|2814.2|2822.5|2816.5|2818.5|2812.5|156
1591632900000|2020-06-08 16:15:00|2820.5|2814.5|2818.9|2812.9|2820.9|2814.9|2818.5|2812.5|188
1591633200000|2020-06-08 16:20:00|2818.7|2812.7|2817.7|2811.7|2819.5|2813.5|2817.5|2811.5|152
1591633500000|2020-06-08 16:25:00|2817.5|2811.5|2816.7|2810.7|2818.7|2812.7|2816.2|2810.2|193
1591633800000|2020-06-08 16:30:00|2815.9|2809.9|2816.9|2810.9|2816.9|2810.9|2815.9|2809.9|134
1591634100000|2020-06-08 16:35:00|2817.5|2811.5|2816.7|2810.7|2817.7|2811.7|2814.5|2808.5|240
1591634400000|2020-06-08 16:40:00|2816.9|2810.9|2815.7|2809.7|2817.7|2811.7|2815.7|2809.7|534
1591634700000|2020-06-08 16:45:00|2815.2|2809.2|2815.7|2809.7|2815.7|2809.7|2814.5|2808.5|132
1591635000000|2020-06-08 16:50:00|2815.9|2809.9|2816.7|2810.7|2816.7|2810.7|2814.7|2808.7|149
1591635300000|2020-06-08 16:55:00|2816.9|2810.9|2816.7|2810.7|2817.9|2811.9|2815.2|2809.2|234
1591635600000|2020-06-08 17:00:00|2816.5|2810.5|2812.7|2806.7|2816.7|2810.7|2811.5|2805.5|701
1591635900000|2020-06-08 17:05:00|2813.2|2807.2|2813.7|2807.7|2813.9|2807.9|2812.2|2806.2|139
1591636200000|2020-06-08 17:10:00|2813.5|2807.5|2813.7|2807.7|2813.7|2807.7|2811.5|2805.5|143
1591636500000|2020-06-08 17:15:00|2812.7|2806.7|2810.7|2804.7|2813.5|2807.5|2810.5|2804.5|368
1591636800000|2020-06-08 17:20:00|2811|2805|2811.7|2805.7|2812.5|2806.5|2810.7|2804.7|155
1591637100000|2020-06-08 17:25:00|2812.5|2806.5|2812.7|2806.7|2813.5|2807.5|2811.7|2805.7|180
1591637400000|2020-06-08 17:30:00|2813|2807|2810.7|2804.7|2813|2807|2810|2804|449
1591637700000|2020-06-08 17:35:00|2811.5|2805.5|2811.7|2805.7|2813.5|2807.5|2810.7|2804.7|316
1591638000000|2020-06-08 17:40:00|2811.5|2805.5|2811.7|2805.7|2812.7|2806.7|2810.2|2804.2|292
1591638300000|2020-06-08 17:45:00|2812|2806|2811.7|2805.7|2812.5|2806.5|2810.7|2804.7|92
1591638600000|2020-06-08 17:50:00|2812.5|2806.5|2813|2807|2813.5|2807.5|2811.7|2805.7|244
1591638900000|2020-06-08 17:55:00|2812.7|2806.7|2815.7|2809.7|2816|2810|2812.5|2806.5|337
1591639200000|2020-06-08 18:00:00|2816.2|2810.2|2813.8|2807.8|2816.2|2810.2|2812.8|2806.8|169
1591639500000|2020-06-08 18:05:00|2814|2808|2814.5|2808.5|2815|2809|2811.8|2805.8|1119
1591639800000|2020-06-08 18:10:00|2815|2809|2822.5|2816.5|2822.5|2816.5|2815|2809|3093
1591640100000|2020-06-08 18:15:00|2822|2816|2811.8|2805.8|2823.5|2817.5|2811.8|2805.8|1234
1591660800000|2020-06-09 00:00:00|2816.8|2810.8|2820.8|2814.8|2825|2819|2815.8|2809.8|607
1591661100000|2020-06-09 00:05:00|2820.3|2814.3|2820.8|2814.8|2822.8|2816.8|2819.8|2813.8|83
1591661400000|2020-06-09 00:10:00|2821|2815|2819.8|2813.8|2821.8|2815.8|2819.3|2813.3|95
1591661700000|2020-06-09 00:15:00|2820.5|2814.5|2823.8|2817.8|2824|2818|2819.8|2813.8|12
1591662000000|2020-06-09 00:20:00|2823.5|2817.5|2822.3|2816.3|2823.8|2817.8|2822.3|2816.3|29
1591662300000|2020-06-09 00:25:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2821.8|2815.8|39
1591662600000|2020-06-09 00:30:00|2822.6|2816.6|2821.8|2815.8|2822.6|2816.6|2821.8|2815.8|4
1591662900000|2020-06-09 00:35:00|2820.8|2814.8|2819.1|2813.1|2821.1|2815.1|2818.8|2812.8|25
1591663200000|2020-06-09 00:40:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2817.8|2811.8|14
1591663500000|2020-06-09 00:45:00|2819.6|2813.6|2818.8|2812.8|2819.8|2813.8|2818.8|2812.8|7
1591663800000|2020-06-09 00:50:00|2818.3|2812.3|2815.8|2809.8|2820.3|2814.3|2814.8|2808.8|238
1591664100000|2020-06-09 00:55:00|2816.8|2810.8|2816.8|2810.8|2817.8|2811.8|2816.1|2810.1|34
1591664400000|2020-06-09 01:00:00|2815.8|2809.8|2814.8|2808.8|2815.8|2809.8|2812.6|2806.6|59
1591664700000|2020-06-09 01:05:00|2814.3|2808.3|2817.1|2811.1|2818.6|2812.6|2813.8|2807.8|55
1591665000000|2020-06-09 01:10:00|2816.8|2810.8|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|7
1591665300000|2020-06-09 01:15:00|2814.8|2808.8|2815.1|2809.1|2815.8|2809.8|2812.8|2806.8|87
1591665600000|2020-06-09 01:20:00|2814.8|2808.8|2814.8|2808.8|2815.3|2809.3|2812.8|2806.8|22
1591665900000|2020-06-09 01:25:00|2815.1|2809.1|2816.8|2810.8|2816.8|2810.8|2815.1|2809.1|33
1591666200000|2020-06-09 01:30:00|2815.8|2809.8|2816.4|2810.4|2816.9|2810.9|2815.8|2809.8|17
1591666500000|2020-06-09 01:35:00|2816.1|2810.1|2817.9|2811.9|2818.1|2812.1|2815.9|2809.9|21
1591666800000|2020-06-09 01:40:00|2818.1|2812.1|2817.9|2811.9|2818.9|2812.9|2817.6|2811.6|24
1591667100000|2020-06-09 01:45:00|2817.6|2811.6|2817.9|2811.9|2818.1|2812.1|2816.9|2810.9|26
1591667400000|2020-06-09 01:50:00|2818.1|2812.1|2818.6|2812.6|2818.9|2812.9|2816.9|2810.9|36
1591667700000|2020-06-09 01:55:00|2817.9|2811.9|2820.9|2814.9|2820.9|2814.9|2817.9|2811.9|74
1591668000000|2020-06-09 02:00:00|2820.6|2814.6|2819.9|2813.9|2820.9|2814.9|2818.9|2812.9|21
1591668300000|2020-06-09 02:05:00|2818.9|2812.9|2818.6|2812.6|2820.6|2814.6|2817.9|2811.9|52
1591668600000|2020-06-09 02:10:00|2818.1|2812.1|2816.9|2810.9|2818.1|2812.1|2816.9|2810.9|18
1591668900000|2020-06-09 02:15:00|2817.4|2811.4|2816.9|2810.9|2817.9|2811.9|2816.4|2810.4|15
1591669200000|2020-06-09 02:20:00|2816.4|2810.4|2815.9|2809.9|2816.9|2810.9|2815.9|2809.9|14
1591669500000|2020-06-09 02:25:00|2815.6|2809.6|2814.9|2808.9|2815.6|2809.6|2814.6|2808.6|23
1591669800000|2020-06-09 02:30:00|2815.1|2809.1|2818.9|2812.9|2819.9|2813.9|2814.9|2808.9|99
1591670100000|2020-06-09 02:35:00|2818.6|2812.6|2821.9|2815.9|2822.9|2816.9|2817.9|2811.9|89
1591670400000|2020-06-09 02:40:00|2822.2|2816.2|2822.9|2816.9|2823.4|2817.4|2820.9|2814.9|72
1591670700000|2020-06-09 02:45:00|2822.7|2816.7|2822.7|2816.7|2822.9|2816.9|2820.9|2814.9|65
1591671000000|2020-06-09 02:50:00|2822.2|2816.2|2821.2|2815.2|2822.4|2816.4|2820.7|2814.7|17
1591671300000|2020-06-09 02:55:00|2820.9|2814.9|2821.7|2815.7|2822.2|2816.2|2820.7|2814.7|12
1591671600000|2020-06-09 03:00:00|2821.4|2815.4|2819.7|2813.7|2821.4|2815.4|2818.9|2812.9|50
1591671900000|2020-06-09 03:05:00|2819.9|2813.9|2819.7|2813.7|2819.9|2813.9|2818.7|2812.7|17
1591672200000|2020-06-09 03:10:00|2819.4|2813.4|2818.9|2812.9|2819.9|2813.9|2818.9|2812.9|11
1591672500000|2020-06-09 03:15:00|2819.7|2813.7|2821.7|2815.7|2822.7|2816.7|2819.7|2813.7|142
1591672800000|2020-06-09 03:20:00|2821.9|2815.9|2829.9|2823.9|2830.4|2824.4|2821.9|2815.9|235
1591673100000|2020-06-09 03:25:00|2829.7|2823.7|2834.4|2828.4|2835.2|2829.2|2828.7|2822.7|320
1591673400000|2020-06-09 03:30:00|2834.2|2828.2|2830.7|2824.7|2834.2|2828.2|2830.2|2824.2|27
1591673700000|2020-06-09 03:35:00|2830.2|2824.2|2831.2|2825.2|2831.7|2825.7|2829.9|2823.9|11
1591674000000|2020-06-09 03:40:00|2831.4|2825.4|2830.9|2824.9|2831.4|2825.4|2829.7|2823.7|25
1591674300000|2020-06-09 03:45:00|2830.2|2824.2|2830.2|2824.2|2830.2|2824.2|2828.7|2822.7|29
1591674600000|2020-06-09 03:50:00|2830.5|2824.5|2830.9|2824.9|2830.9|2824.9|2829.9|2823.9|0
1591674900000|2020-06-09 03:55:00|2831.1|2825.1|2831.4|2825.4|2832.4|2826.4|2830.9|2824.9|28
1591675200000|2020-06-09 04:00:00|2831.7|2825.7|2831.7|2825.7|2831.7|2825.7|2831.1|2825.1|15
1591675500000|2020-06-09 04:05:00|2831.4|2825.4|2830.2|2824.2|2831.4|2825.4|2830.2|2824.2|10
1591675800000|2020-06-09 04:10:00|2829.9|2823.9|2828.9|2822.9|2830.2|2824.2|2828.9|2822.9|18
1591676100000|2020-06-09 04:15:00|2829.4|2823.4|2830.2|2824.2|2830.4|2824.4|2828.7|2822.7|69
1591676400000|2020-06-09 04:20:00|2829.9|2823.9|2829.2|2823.2|2830.2|2824.2|2828.7|2822.7|6
1591676700000|2020-06-09 04:25:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2
1591677000000|2020-06-09 04:30:00|2829.2|2823.2|2827.7|2821.7|2829.2|2823.2|2826.9|2820.9|13
1591677300000|2020-06-09 04:35:00|2827.9|2821.9|2828.9|2822.9|2828.9|2822.9|2827.9|2821.9|5
1591677600000|2020-06-09 04:40:00|2828.2|2822.2|2827.9|2821.9|2828.2|2822.2|2827.9|2821.9|2
1591677900000|2020-06-09 04:45:00|2827.7|2821.7|2827.2|2821.2|2827.7|2821.7|2826.9|2820.9|14
1591678200000|2020-06-09 04:50:00|2827.9|2821.9|2827.7|2821.7|2827.9|2821.9|2826.7|2820.7|12
1591678500000|2020-06-09 04:55:00|2826.9|2820.9|2827.7|2821.7|2827.7|2821.7|2826.9|2820.9|8
1591678800000|2020-06-09 05:00:00|2827.9|2821.9|2828.7|2822.7|2828.7|2822.7|2827.7|2821.7|7
1591679100000|2020-06-09 05:05:00|2828.9|2822.9|2828.7|2822.7|2828.9|2822.9|2828.7|2822.7|4
1591679400000|2020-06-09 05:10:00|2827.7|2821.7|2828.7|2822.7|2828.7|2822.7|2827.7|2821.7|17
1591679700000|2020-06-09 05:15:00|2828.4|2822.4|2830.2|2824.2|2830.2|2824.2|2827.7|2821.7|10
1591680000000|2020-06-09 05:20:00|2829.7|2823.7|2828.9|2822.9|2829.7|2823.7|2828.7|2822.7|13
1591680300000|2020-06-09 05:25:00|2829.2|2823.2|2828.2|2822.2|2829.9|2823.9|2828.2|2822.2|7
1591680600000|2020-06-09 05:30:00|2828.7|2822.7|2829.9|2823.9|2830.7|2824.7|2828.2|2822.2|40
1591680900000|2020-06-09 05:35:00|2830.4|2824.4|2834.7|2828.7|2835.7|2829.7|2830.4|2824.4|137
1591681200000|2020-06-09 05:40:00|2834.9|2828.9|2836.2|2830.2|2837.7|2831.7|2834.9|2828.9|98
1591681500000|2020-06-09 05:45:00|2836.7|2830.7|2836.9|2830.9|2837.2|2831.2|2834.9|2828.9|97
1591681800000|2020-06-09 05:50:00|2837.2|2831.2|2835.9|2829.9|2837.5|2831.5|2835.2|2829.2|25
1591682100000|2020-06-09 05:55:00|2836.1|2830.1|2836.7|2830.7|2837.7|2831.7|2835.7|2829.7|29
1591682400000|2020-06-09 06:00:00|2836.4|2830.4|2835.9|2829.9|2836.9|2830.9|2835.7|2829.7|19
1591682700000|2020-06-09 06:05:00|2836.4|2830.4|2836.2|2830.2|2836.9|2830.9|2834.7|2828.7|43
1591683000000|2020-06-09 06:10:00|2835.9|2829.9|2836.6|2830.6|2837.9|2831.9|2835.9|2829.9|58
1591683300000|2020-06-09 06:15:00|2836.4|2830.4|2838.1|2832.1|2838.7|2832.7|2835.4|2829.4|107
1591683600000|2020-06-09 06:20:00|2837.9|2831.9|2837.9|2831.9|2838.7|2832.7|2837.1|2831.1|79
1591683900000|2020-06-09 06:25:00|2837.7|2831.7|2838.1|2832.1|2839.7|2833.7|2837.7|2831.7|72
1591684200000|2020-06-09 06:30:00|2837.9|2831.9|2836.9|2830.9|2839.7|2833.7|2835.7|2829.7|134
1591684500000|2020-06-09 06:35:00|2836.2|2830.2|2834.9|2828.9|2837.7|2831.7|2834.9|2828.9|103
1591684800000|2020-06-09 06:40:00|2835.2|2829.2|2835.1|2829.1|2835.9|2829.9|2833.7|2827.7|15
1591685100000|2020-06-09 06:45:00|2835.9|2829.9|2835.1|2829.1|2836.4|2830.4|2835.1|2829.1|41
1591685400000|2020-06-09 06:50:00|2835.6|2829.6|2835.6|2829.6|2836.1|2830.1|2835.1|2829.1|28
1591685700000|2020-06-09 06:55:00|2835.4|2829.4|2837.7|2831.7|2838.9|2832.9|2835.1|2829.1|108
1591686000000|2020-06-09 07:00:00|2837.4|2831.4|2835.9|2829.9|2837.4|2831.4|2835.1|2829.1|63
1591686300000|2020-06-09 07:05:00|2835.6|2829.6|2831.1|2825.1|2836.9|2830.9|2830.9|2824.9|55
1591686600000|2020-06-09 07:10:00|2830.9|2824.9|2832.1|2826.1|2832.9|2826.9|2830.9|2824.9|30
1591686900000|2020-06-09 07:15:00|2832.4|2826.4|2830.9|2824.9|2833.1|2827.1|2829.4|2823.4|78
1591687200000|2020-06-09 07:20:00|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829.1|2823.1|19
1591687500000|2020-06-09 07:25:00|2829.7|2823.7|2827.9|2821.9|2829.9|2823.9|2827.9|2821.9|41
1591687800000|2020-06-09 07:30:00|2828.1|2822.1|2825.6|2819.6|2828.9|2822.9|2824.9|2818.9|73
1591688100000|2020-06-09 07:35:00|2825.4|2819.4|2824.9|2818.9|2825.7|2819.7|2824.7|2818.7|55
1591688400000|2020-06-09 07:40:00|2824.7|2818.7|2823.7|2817.7|2824.9|2818.9|2822.9|2816.9|123
1591688700000|2020-06-09 07:45:00|2823.9|2817.9|2823.9|2817.9|2825.1|2819.1|2823.9|2817.9|31
1591689000000|2020-06-09 07:50:00|2823.7|2817.7|2821.9|2815.9|2824.4|2818.4|2821.9|2815.9|37
1591689300000|2020-06-09 07:55:00|2822.4|2816.4|2819.9|2813.9|2822.4|2816.4|2819.9|2813.9|82
1591689600000|2020-06-09 08:00:00|2820.2|2814.2|2821.7|2815.7|2823.2|2817.2|2818.9|2812.9|135
1591689900000|2020-06-09 08:05:00|2820.9|2814.9|2819.2|2813.2|2820.9|2814.9|2818.9|2812.9|39
1591690200000|2020-06-09 08:10:00|2818.9|2812.9|2818.2|2812.2|2819.2|2813.2|2817.9|2811.9|35
1591690500000|2020-06-09 08:15:00|2818.7|2812.7|2812.9|2806.9|2818.7|2812.7|2812.2|2806.2|319
1591690800000|2020-06-09 08:20:00|2812.4|2806.4|2813.2|2807.2|2815.9|2809.9|2812.2|2806.2|140
1591691100000|2020-06-09 08:25:00|2812.9|2806.9|2810.7|2804.7|2812.9|2806.9|2810.2|2804.2|85
1591691400000|2020-06-09 08:30:00|2810.9|2804.9|2808.7|2802.7|2813.2|2807.2|2808.4|2802.4|113
1591691700000|2020-06-09 08:35:00|2808.4|2802.4|2808.4|2802.4|2808.9|2802.9|2806.9|2800.9|114
1591692000000|2020-06-09 08:40:00|2808.9|2802.9|2806.9|2800.9|2810.2|2804.2|2806.4|2800.4|30
1591692300000|2020-06-09 08:45:00|2806.4|2800.4|2809.9|2803.9|2810.2|2804.2|2806.4|2800.4|45
1591692600000|2020-06-09 08:50:00|2809.4|2803.4|2809.9|2803.9|2809.9|2803.9|2808.9|2802.9|16
1591692900000|2020-06-09 08:55:00|2810.7|2804.7|2810.9|2804.9|2811.2|2805.2|2808.9|2802.9|59
1591693200000|2020-06-09 09:00:00|2811.4|2805.4|2812.7|2806.7|2813|2807|2810.2|2804.2|79
1591693500000|2020-06-09 09:05:00|2812.2|2806.2|2812.2|2806.2|2814|2808|2811.2|2805.2|208
1591693800000|2020-06-09 09:10:00|2812|2806|2812|2806|2813|2807|2811|2805|58
1591694100000|2020-06-09 09:15:00|2812.2|2806.2|2812|2806|2813.2|2807.2|2811|2805|60
1591694400000|2020-06-09 09:20:00|2813|2807|2816|2810|2816|2810|2812|2806|104
1591694700000|2020-06-09 09:25:00|2815.7|2809.7|2816|2810|2816|2810|2814|2808|79
1591695000000|2020-06-09 09:30:00|2815.5|2809.5|2815|2809|2816|2810|2814.5|2808.5|19
1591695300000|2020-06-09 09:35:00|2815.2|2809.2|2815|2809|2815.5|2809.5|2814|2808|61
1591695600000|2020-06-09 09:40:00|2814|2808|2815|2809|2816|2810|2813.5|2807.5|37
1591695900000|2020-06-09 09:45:00|2814.5|2808.5|2812|2806|2815|2809|2812|2806|30
1591696200000|2020-06-09 09:50:00|2811.7|2805.7|2813|2807|2813.2|2807.2|2811.7|2805.7|31
1591696500000|2020-06-09 09:55:00|2812.7|2806.7|2814.7|2808.7|2815.2|2809.2|2812.2|2806.2|19
1591696800000|2020-06-09 10:00:00|2814.5|2808.5|2814|2808|2815|2809|2814|2808|2
1591697100000|2020-06-09 10:05:00|2813|2807|2814|2808|2815|2809|2813|2807|22
1591697400000|2020-06-09 10:10:00|2815|2809|2811.7|2805.7|2815|2809|2811.7|2805.7|26
1591697700000|2020-06-09 10:15:00|2812|2806|2813|2807|2813|2807|2812|2806|4
1591698000000|2020-06-09 10:20:00|2813.2|2807.2|2816|2810|2816|2810|2812.5|2806.5|16
1591698300000|2020-06-09 10:25:00|2815.7|2809.7|2814|2808|2815.7|2809.7|2814|2808|4
1591698600000|2020-06-09 10:30:00|2814.2|2808.2|2815.7|2809.7|2815.7|2809.7|2814|2808|10
1591698900000|2020-06-09 10:35:00|2816|2810|2815|2809|2816|2810|2815|2809|12
1591699200000|2020-06-09 10:40:00|2815.5|2809.5|2817|2811|2817|2811|2815.5|2809.5|26
1591699500000|2020-06-09 10:45:00|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|20
1591699800000|2020-06-09 10:50:00|2816.5|2810.5|2815.7|2809.7|2816.5|2810.5|2815|2809|46
1591700100000|2020-06-09 10:55:00|2816|2810|2817|2811|2817.2|2811.2|2815.5|2809.5|84
1591700400000|2020-06-09 11:00:00|2816.7|2810.7|2816|2810|2817|2811|2816|2810|9
1591700700000|2020-06-09 11:05:00|2816.2|2810.2|2817|2811|2817.2|2811.2|2816.2|2810.2|65
1591701000000|2020-06-09 11:10:00|2818|2812|2819.5|2813.5|2821|2815|2818|2812|76
1591701300000|2020-06-09 11:15:00|2819.2|2813.2|2820|2814|2820|2814|2819|2813|21
1591701600000|2020-06-09 11:20:00|2819.5|2813.5|2819.5|2813.5|2820.2|2814.2|2819.5|2813.5|5
1591701900000|2020-06-09 11:25:00|2819|2813|2818.2|2812.2|2819.2|2813.2|2818|2812|13
1591702200000|2020-06-09 11:30:00|2818.5|2812.5|2817.8|2811.8|2819|2813|2817.5|2811.5|12
1591702500000|2020-06-09 11:35:00|2817.2|2811.2|2816|2810|2817.8|2811.8|2815.2|2809.2|94
1591702800000|2020-06-09 11:40:00|2815.5|2809.5|2816|2810|2816|2810|2814.8|2808.8|41
1591703100000|2020-06-09 11:45:00|2816.3|2810.3|2821|2815|2821.2|2815.2|2816.3|2810.3|120
1591703400000|2020-06-09 11:50:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|49
1591703700000|2020-06-09 11:55:00|2820.6|2814.6|2818.8|2812.8|2820.6|2814.6|2818|2812|52
1591704000000|2020-06-09 12:00:00|2818.3|2812.3|2815|2809|2818.8|2812.8|2815|2809|51
1591704300000|2020-06-09 12:05:00|2816|2810|2816.8|2810.8|2817.3|2811.3|2814|2808|77
1591704600000|2020-06-09 12:10:00|2816.5|2810.5|2818.8|2812.8|2818.8|2812.8|2816|2810|81
1591704900000|2020-06-09 12:15:00|2819|2813|2820|2814|2822|2816|2817.7|2811.7|138
1591705200000|2020-06-09 12:20:00|2820.2|2814.2|2819|2813|2820.2|2814.2|2818.8|2812.8|29
1591705500000|2020-06-09 12:25:00|2819.8|2813.8|2822.8|2816.8|2822.8|2816.8|2819.8|2813.8|83
1591705800000|2020-06-09 12:30:00|2823|2817|2823|2817|2825.3|2819.3|2823|2817|121
1591706100000|2020-06-09 12:35:00|2822|2816|2821.8|2815.8|2822|2816|2820.8|2814.8|88
1591706400000|2020-06-09 12:40:00|2821|2815|2819.8|2813.8|2821|2815|2818.8|2812.8|76
1591709400000|2020-06-09 13:30:00|2818|2812|2812|2806|2818|2812|2807|2801|1062
1591709700000|2020-06-09 13:35:00|2812.3|2806.3|2815|2809|2818.8|2812.8|2811|2805|555
1591710000000|2020-06-09 13:40:00|2814.5|2808.5|2822|2816|2822.8|2816.8|2812|2806|804
1591710300000|2020-06-09 13:45:00|2822.3|2816.3|2824|2818|2826|2820|2820.8|2814.8|545
1591710600000|2020-06-09 13:50:00|2823|2817|2820.6|2814.6|2824|2818|2820.6|2814.6|2017
1591710900000|2020-06-09 13:55:00|2820.8|2814.8|2817.1|2811.1|2821.8|2815.8|2816.8|2810.8|607
1591711200000|2020-06-09 14:00:00|2816.8|2810.8|2813.6|2807.6|2817.1|2811.1|2812.4|2806.4|377
1591711500000|2020-06-09 14:05:00|2814|2808|2813.1|2807.1|2814.8|2808.8|2811.6|2805.6|340
1591711800000|2020-06-09 14:10:00|2812.8|2806.8|2815.6|2809.6|2815.6|2809.6|2809.6|2803.6|428
1591712100000|2020-06-09 14:15:00|2815.3|2809.3|2820.8|2814.8|2821.1|2815.1|2811.4|2805.4|800
1591712400000|2020-06-09 14:20:00|2820.4|2814.4|2821.8|2815.8|2825.6|2819.6|2820.4|2814.4|459
1591712700000|2020-06-09 14:25:00|2821.6|2815.6|2822.6|2816.6|2823.6|2817.6|2820.8|2814.8|222
1591713000000|2020-06-09 14:30:00|2822.4|2816.4|2820.8|2814.8|2828.6|2822.6|2820.8|2814.8|626
1591713300000|2020-06-09 14:35:00|2819.6|2813.6|2825.6|2819.6|2827.6|2821.6|2818.8|2812.8|497
1591713600000|2020-06-09 14:40:00|2824.6|2818.6|2822.6|2816.6|2827.6|2821.6|2821.6|2815.6|282
1591713900000|2020-06-09 14:45:00|2823.3|2817.3|2823.8|2817.8|2825.6|2819.6|2821.6|2815.6|363
1591714200000|2020-06-09 14:50:00|2823.6|2817.6|2831.8|2825.8|2832.4|2826.4|2822.8|2816.8|434
1591714500000|2020-06-09 14:55:00|2832.4|2826.4|2830.8|2824.8|2833.8|2827.8|2830.8|2824.8|465
1591714800000|2020-06-09 15:00:00|2831.1|2825.1|2836.8|2830.8|2836.8|2830.8|2830.6|2824.6|201
1591715100000|2020-06-09 15:05:00|2836.6|2830.6|2836.6|2830.6|2836.8|2830.8|2832.8|2826.8|439
1591715400000|2020-06-09 15:10:00|2835.8|2829.8|2836.6|2830.6|2836.6|2830.6|2833.6|2827.6|344
1591715700000|2020-06-09 15:15:00|2836.8|2830.8|2838.4|2832.4|2838.8|2832.8|2835.8|2829.8|337
1591716000000|2020-06-09 15:20:00|2837.8|2831.8|2845.3|2839.3|2846.8|2840.8|2837.8|2831.8|1266
1591716300000|2020-06-09 15:25:00|2845.5|2839.5|2839|2833|2845.8|2839.8|2839|2833|289
1591716600000|2020-06-09 15:30:00|2838.8|2832.8|2839.3|2833.3|2840|2834|2837.8|2831.8|299
1591716900000|2020-06-09 15:35:00|2839.6|2833.6|2838|2832|2840|2834|2837|2831|381
1591717200000|2020-06-09 15:40:00|2837.8|2831.8|2836.8|2830.8|2838|2832|2834.8|2828.8|228
1591717500000|2020-06-09 15:45:00|2836|2830|2834.8|2828.8|2836.8|2830.8|2834.8|2828.8|172
1591717800000|2020-06-09 15:50:00|2835.8|2829.8|2833.8|2827.8|2835.8|2829.8|2833.8|2827.8|275
1591718100000|2020-06-09 15:55:00|2834|2828|2830.6|2824.6|2834.8|2828.8|2829.8|2823.8|477
1591718400000|2020-06-09 16:00:00|2830.4|2824.4|2831.3|2825.3|2832.6|2826.6|2830.1|2824.1|324
1591718700000|2020-06-09 16:05:00|2831.6|2825.6|2832.6|2826.6|2833.8|2827.8|2830.8|2824.8|128
1591719000000|2020-06-09 16:10:00|2832.8|2826.8|2830.6|2824.6|2832.8|2826.8|2830.6|2824.6|103
1591719300000|2020-06-09 16:15:00|2830.8|2824.8|2832.8|2826.8|2833.6|2827.6|2830.4|2824.4|171
1591719600000|2020-06-09 16:20:00|2832.6|2826.6|2832.6|2826.6|2832.8|2826.8|2832.6|2826.6|185
1591719900000|2020-06-09 16:25:00|2832.4|2826.4|2830.6|2824.6|2832.8|2826.8|2830.6|2824.6|130
1591720200000|2020-06-09 16:30:00|2830.4|2824.4|2830.6|2824.6|2831.8|2825.8|2830.4|2824.4|187
1591720500000|2020-06-09 16:35:00|2830.8|2824.8|2830.8|2824.8|2832.8|2826.8|2830.8|2824.8|409
1591720800000|2020-06-09 16:40:00|2831.8|2825.8|2833.8|2827.8|2834.3|2828.3|2831.3|2825.3|498
1591721100000|2020-06-09 16:45:00|2834.1|2828.1|2833.8|2827.8|2835.1|2829.1|2833.1|2827.1|143
1591721400000|2020-06-09 16:50:00|2833.6|2827.6|2833.8|2827.8|2834.1|2828.1|2831.8|2825.8|701
1591721700000|2020-06-09 16:55:00|2833.3|2827.3|2833.3|2827.3|2834.8|2828.8|2832.8|2826.8|121
1591722000000|2020-06-09 17:00:00|2832.8|2826.8|2825.8|2819.8|2832.8|2826.8|2825.8|2819.8|286
1591722300000|2020-06-09 17:05:00|2826.1|2820.1|2826.8|2820.8|2827.8|2821.8|2825.8|2819.8|293
1591722600000|2020-06-09 17:10:00|2828.1|2822.1|2828.8|2822.8|2829.6|2823.6|2827.1|2821.1|180
1591722900000|2020-06-09 17:15:00|2829.1|2823.1|2829.8|2823.8|2830.8|2824.8|2827.8|2821.8|1159
1591723200000|2020-06-09 17:20:00|2830.1|2824.1|2831.1|2825.1|2831.1|2825.1|2829.8|2823.8|191
1591723500000|2020-06-09 17:25:00|2831.8|2825.8|2831.8|2825.8|2832.8|2826.8|2831.8|2825.8|223
1591723800000|2020-06-09 17:30:00|2832.3|2826.3|2832.6|2826.6|2834.4|2828.4|2831.6|2825.6|2963
1591724100000|2020-06-09 17:35:00|2832.4|2826.4|2832.6|2826.6|2834.4|2828.4|2832.1|2826.1|163
1591724400000|2020-06-09 17:40:00|2832.8|2826.8|2834.1|2828.1|2834.4|2828.4|2832.6|2826.6|189
1591724700000|2020-06-09 17:45:00|2834.4|2828.4|2831.4|2825.4|2835.6|2829.6|2831.4|2825.4|337
1591725000000|2020-06-09 17:50:00|2831.6|2825.6|2832.6|2826.6|2834.6|2828.6|2831.6|2825.6|251
1591725300000|2020-06-09 17:55:00|2833.6|2827.6|2833.1|2827.1|2835.6|2829.6|2833.1|2827.1|218
1591725600000|2020-06-09 18:00:00|2833.4|2827.4|2835.6|2829.6|2835.6|2829.6|2832.9|2826.9|221
1591725900000|2020-06-09 18:05:00|2836.6|2830.6|2835.9|2829.9|2836.9|2830.9|2833.9|2827.9|533
1591726200000|2020-06-09 18:10:00|2836.1|2830.1|2836.4|2830.4|2838.9|2832.9|2832.9|2826.9|4074
1591726500000|2020-06-09 18:15:00|2836.6|2830.6|2838.9|2832.9|2839.9|2833.9|2836.6|2830.6|961
1591747200000|2020-06-10 00:00:00|2838.7|2832.7|2837.7|2831.7|2838.7|2832.7|2834.7|2828.7|123
1591747500000|2020-06-10 00:05:00|2836.7|2830.7|2837.7|2831.7|2837.9|2831.9|2836.7|2830.7|42
1591747800000|2020-06-10 00:10:00|2837.9|2831.9|2835.7|2829.7|2837.9|2831.9|2835.7|2829.7|30
1591748100000|2020-06-10 00:15:00|2835|2829|2838.7|2832.7|2839.5|2833.5|2835|2829|161
1591748400000|2020-06-10 00:20:00|2839.2|2833.2|2834.2|2828.2|2839.2|2833.2|2834.2|2828.2|137
1591748700000|2020-06-10 00:25:00|2834.5|2828.5|2837.2|2831.2|2837.7|2831.7|2833.7|2827.7|40
1591749000000|2020-06-10 00:30:00|2837.5|2831.5|2837.7|2831.7|2837.7|2831.7|2836.7|2830.7|28
1591749300000|2020-06-10 00:35:00|2837.2|2831.2|2837.7|2831.7|2838.2|2832.2|2837.2|2831.2|11
1591749600000|2020-06-10 00:40:00|2838|2832|2834.7|2828.7|2838.5|2832.5|2834.7|2828.7|29
1591749900000|2020-06-10 00:45:00|2834.9|2828.9|2835.4|2829.4|2835.7|2829.7|2834.4|2828.4|20
1591750200000|2020-06-10 00:50:00|2835.7|2829.7|2835.9|2829.9|2835.9|2829.9|2834.4|2828.4|22
1591750500000|2020-06-10 00:55:00|2835.7|2829.7|2837.9|2831.9|2838.7|2832.7|2835.7|2829.7|45
1591750800000|2020-06-10 01:00:00|2838.4|2832.4|2838.7|2832.7|2839.7|2833.7|2836.7|2830.7|58
1591751100000|2020-06-10 01:05:00|2838.9|2832.9|2838.9|2832.9|2839.9|2833.9|2838.4|2832.4|76
1591751400000|2020-06-10 01:10:00|2838.7|2832.7|2842.7|2836.7|2843.9|2837.9|2838.7|2832.7|51
1591751700000|2020-06-10 01:15:00|2842.9|2836.9|2843.7|2837.7|2845.9|2839.9|2841.9|2835.9|74
1591752000000|2020-06-10 01:20:00|2843.9|2837.9|2843.2|2837.2|2844.2|2838.2|2842.9|2836.9|37
1591752300000|2020-06-10 01:25:00|2842.9|2836.9|2840.7|2834.7|2843.7|2837.7|2839.5|2833.5|104
1591752600000|2020-06-10 01:30:00|2840.2|2834.2|2838.4|2832.4|2840.2|2834.2|2837.7|2831.7|210
1591752900000|2020-06-10 01:35:00|2837.9|2831.9|2835.7|2829.7|2837.9|2831.9|2834.7|2828.7|45
1591753200000|2020-06-10 01:40:00|2835.2|2829.2|2837.7|2831.7|2837.7|2831.7|2835.2|2829.2|93
1591753500000|2020-06-10 01:45:00|2837|2831|2836.7|2830.7|2838|2832|2836.7|2830.7|61
1591753800000|2020-06-10 01:50:00|2837.2|2831.2|2838.2|2832.2|2838.2|2832.2|2835.7|2829.7|57
1591754100000|2020-06-10 01:55:00|2838.5|2832.5|2836.7|2830.7|2839.7|2833.7|2836.7|2830.7|59
1591754400000|2020-06-10 02:00:00|2837|2831|2838.2|2832.2|2838.7|2832.7|2836.7|2830.7|76
1591754700000|2020-06-10 02:05:00|2838|2832|2838.7|2832.7|2838.7|2832.7|2837.7|2831.7|12
1591755000000|2020-06-10 02:10:00|2839|2833|2837.7|2831.7|2839|2833|2837.7|2831.7|62
1591755300000|2020-06-10 02:15:00|2838.2|2832.2|2840.7|2834.7|2840.7|2834.7|2838.2|2832.2|91
1591755600000|2020-06-10 02:20:00|2840|2834|2840.7|2834.7|2840.7|2834.7|2839.5|2833.5|53
1591755900000|2020-06-10 02:25:00|2840.5|2834.5|2840|2834|2840.5|2834.5|2839.7|2833.7|55
1591756200000|2020-06-10 02:30:00|2840.5|2834.5|2837.7|2831.7|2840.7|2834.7|2836.7|2830.7|179
1591756500000|2020-06-10 02:35:00|2837.2|2831.2|2838|2832|2838.5|2832.5|2834.7|2828.7|44
1591756800000|2020-06-10 02:40:00|2837.7|2831.7|2836.2|2830.2|2838.2|2832.2|2836.2|2830.2|15
1591757100000|2020-06-10 02:45:00|2836|2830|2835.5|2829.5|2836.7|2830.7|2834.7|2828.7|30
1591757400000|2020-06-10 02:50:00|2835.7|2829.7|2836.7|2830.7|2836.7|2830.7|2835.7|2829.7|10
1591757700000|2020-06-10 02:55:00|2836.5|2830.5|2836.5|2830.5|2836.7|2830.7|2835.7|2829.7|33
1591758000000|2020-06-10 03:00:00|2836.7|2830.7|2836|2830|2837.7|2831.7|2835.7|2829.7|26
1591758300000|2020-06-10 03:05:00|2835.7|2829.7|2836.2|2830.2|2836.5|2830.5|2835.5|2829.5|28
1591758600000|2020-06-10 03:10:00|2836.5|2830.5|2835.7|2829.7|2837.7|2831.7|2835.7|2829.7|11
1591758900000|2020-06-10 03:15:00|2834.7|2828.7|2834.7|2828.7|2835|2829|2833.7|2827.7|34
1591759200000|2020-06-10 03:20:00|2834.2|2828.2|2834.7|2828.7|2835|2829|2834|2828|170
1591759500000|2020-06-10 03:25:00|2834.5|2828.5|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|43
1591759800000|2020-06-10 03:30:00|2833.5|2827.5|2834|2828|2834.3|2828.3|2833|2827|32
1591760100000|2020-06-10 03:35:00|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833|2827|21
1591760400000|2020-06-10 03:40:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2833.3|2827.3|5
1591760700000|2020-06-10 03:45:00|2833.3|2827.3|2833|2827|2833.5|2827.5|2832.8|2826.8|11
1591761000000|2020-06-10 03:50:00|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1591761300000|2020-06-10 03:55:00|2832.5|2826.5|2833.3|2827.3|2833.5|2827.5|2832.5|2826.5|48
1591761600000|2020-06-10 04:00:00|2833.5|2827.5|2833|2827|2833.5|2827.5|2832.5|2826.5|9
1591761900000|2020-06-10 04:05:00|2832.8|2826.8|2832.8|2826.8|2833|2827|2832|2826|14
1591762200000|2020-06-10 04:10:00|2833|2827|2837.5|2831.5|2839|2833|2832.8|2826.8|329
1591762500000|2020-06-10 04:15:00|2837.8|2831.8|2837|2831|2837.8|2831.8|2836|2830|11
1591762800000|2020-06-10 04:20:00|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837|2831|2
1591763100000|2020-06-10 04:25:00|2838|2832|2838.8|2832.8|2838.8|2832.8|2837.8|2831.8|2
1591763400000|2020-06-10 04:30:00|2838.3|2832.3|2836.5|2830.5|2838.3|2832.3|2835.8|2829.8|13
1591763700000|2020-06-10 04:35:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2835.8|2829.8|9
1591764000000|2020-06-10 04:40:00|2836.8|2830.8|2847.8|2841.8|2847.8|2841.8|2835.8|2829.8|375
1591764300000|2020-06-10 04:45:00|2847.5|2841.5|2845.5|2839.5|2847.8|2841.8|2844.8|2838.8|191
1591764600000|2020-06-10 04:50:00|2847.5|2841.5|2849.8|2843.8|2850|2844|2847.5|2841.5|55
1591764900000|2020-06-10 04:55:00|2849.5|2843.5|2854|2848|2854.8|2848.8|2849.5|2843.5|58
1591765200000|2020-06-10 05:00:00|2853.8|2847.8|2854.8|2848.8|2857.5|2851.5|2853.8|2847.8|278
1591765500000|2020-06-10 05:05:00|2855|2849|2854|2848|2855.8|2849.8|2853.5|2847.5|74
1591765800000|2020-06-10 05:10:00|2853.8|2847.8|2854|2848|2856.8|2850.8|2853.8|2847.8|59
1591766100000|2020-06-10 05:15:00|2854.8|2848.8|2853|2847|2854.8|2848.8|2853|2847|27
1591766400000|2020-06-10 05:20:00|2854|2848|2854.3|2848.3|2854.5|2848.5|2853|2847|43
1591766700000|2020-06-10 05:25:00|2854.5|2848.5|2854.3|2848.3|2854.8|2848.8|2853.8|2847.8|63
1591767000000|2020-06-10 05:30:00|2854.5|2848.5|2853.8|2847.8|2855|2849|2853.8|2847.8|165
1591767300000|2020-06-10 05:35:00|2854|2848|2849.8|2843.8|2854.8|2848.8|2849.1|2843.1|254
1591767600000|2020-06-10 05:40:00|2850.1|2844.1|2848.8|2842.8|2851|2845|2847.8|2841.8|84
1591767900000|2020-06-10 05:45:00|2849|2843|2847.8|2841.8|2850.5|2844.5|2846.8|2840.8|217
1591768200000|2020-06-10 05:50:00|2848.3|2842.3|2848.6|2842.6|2849.3|2843.3|2846.8|2840.8|57
1591768500000|2020-06-10 05:55:00|2848.8|2842.8|2850.8|2844.8|2850.8|2844.8|2848.8|2842.8|13
1591768800000|2020-06-10 06:00:00|2850.3|2844.3|2849.3|2843.3|2851.3|2845.3|2848.8|2842.8|32
1591769100000|2020-06-10 06:05:00|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2846.8|2840.8|17
1591769400000|2020-06-10 06:10:00|2847.5|2841.5|2847.8|2841.8|2848.3|2842.3|2846.8|2840.8|8
1591769700000|2020-06-10 06:15:00|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|4
1591770000000|2020-06-10 06:20:00|2848.2|2842.2|2847.5|2841.5|2848.2|2842.2|2846.8|2840.8|5
1591770300000|2020-06-10 06:25:00|2847.8|2841.8|2847.8|2841.8|2848|2842|2847.3|2841.3|6
1591770600000|2020-06-10 06:30:00|2847.3|2841.3|2843.3|2837.3|2848|2842|2842.8|2836.8|102
1591770900000|2020-06-10 06:35:00|2843|2837|2839.8|2833.8|2843|2837|2839.8|2833.8|176
1591771200000|2020-06-10 06:40:00|2837.8|2831.8|2835.8|2829.8|2838|2832|2833.2|2827.2|221
1591771500000|2020-06-10 06:45:00|2836.8|2830.8|2840|2834|2840.8|2834.8|2836.8|2830.8|84
1591771800000|2020-06-10 06:50:00|2839.8|2833.8|2839.5|2833.5|2840.8|2834.8|2837|2831|112
1591772100000|2020-06-10 06:55:00|2839|2833|2834.8|2828.8|2840.3|2834.3|2834.6|2828.6|111
1591772400000|2020-06-10 07:00:00|2834.3|2828.3|2838.8|2832.8|2838.8|2832.8|2834.3|2828.3|104
1591772700000|2020-06-10 07:05:00|2839|2833|2840.8|2834.8|2842.8|2836.8|2838.8|2832.8|72
1591773000000|2020-06-10 07:10:00|2841.3|2835.3|2841.1|2835.1|2843.8|2837.8|2840.8|2834.8|63
1591773300000|2020-06-10 07:15:00|2841.3|2835.3|2844.8|2838.8|2845|2839|2841|2835|32
1591773600000|2020-06-10 07:20:00|2845.1|2839.1|2845.1|2839.1|2845.8|2839.8|2843.1|2837.1|30
1591773900000|2020-06-10 07:25:00|2844.8|2838.8|2848.8|2842.8|2849.6|2843.6|2844.6|2838.6|124
1591774200000|2020-06-10 07:30:00|2849.1|2843.1|2846.8|2840.8|2849.8|2843.8|2846.8|2840.8|47
1591774500000|2020-06-10 07:35:00|2846.3|2840.3|2846.3|2840.3|2846.8|2840.8|2846|2840|12
1591774800000|2020-06-10 07:40:00|2846.6|2840.6|2845|2839|2846.8|2840.8|2843.8|2837.8|52
1591775100000|2020-06-10 07:45:00|2845.3|2839.3|2847.6|2841.6|2847.6|2841.6|2844.8|2838.8|23
1591775400000|2020-06-10 07:50:00|2847.9|2841.9|2848.8|2842.8|2850.4|2844.4|2847.9|2841.9|98
1591775700000|2020-06-10 07:55:00|2849.1|2843.1|2845.8|2839.8|2849.8|2843.8|2844.8|2838.8|43
1591776000000|2020-06-10 08:00:00|2846.1|2840.1|2844.8|2838.8|2846.8|2840.8|2844.6|2838.6|47
1591776300000|2020-06-10 08:05:00|2844.6|2838.6|2845.8|2839.8|2845.8|2839.8|2842.8|2836.8|120
1591776600000|2020-06-10 08:10:00|2845.6|2839.6|2845.8|2839.8|2846|2840|2844|2838|42
1591776900000|2020-06-10 08:15:00|2846|2840|2845.8|2839.8|2847.8|2841.8|2845.8|2839.8|91
1591777200000|2020-06-10 08:20:00|2846.3|2840.3|2839.8|2833.8|2846.3|2840.3|2838.8|2832.8|193
1591777500000|2020-06-10 08:25:00|2839.6|2833.6|2837|2831|2839.6|2833.6|2834.8|2828.8|259
1591777800000|2020-06-10 08:30:00|2836.8|2830.8|2838.8|2832.8|2839|2833|2836.8|2830.8|118
1591778100000|2020-06-10 08:35:00|2839|2833|2839.8|2833.8|2841.6|2835.6|2838.8|2832.8|91
1591778400000|2020-06-10 08:40:00|2839.6|2833.6|2840.8|2834.8|2840.8|2834.8|2839.6|2833.6|97
1591778700000|2020-06-10 08:45:00|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2840.8|2834.8|29
1591779000000|2020-06-10 08:50:00|2841|2835|2838.8|2832.8|2841.6|2835.6|2837.8|2831.8|11
1591779300000|2020-06-10 08:55:00|2838.6|2832.6|2836.8|2830.8|2838.8|2832.8|2836.6|2830.6|30
1591779600000|2020-06-10 09:00:00|2836.6|2830.6|2832.8|2826.8|2836.6|2830.6|2832.8|2826.8|88
1591779900000|2020-06-10 09:05:00|2833|2827|2833.8|2827.8|2834.3|2828.3|2832.8|2826.8|39
1591780200000|2020-06-10 09:10:00|2834.3|2828.3|2834|2828|2836|2830|2833.8|2827.8|37
1591780500000|2020-06-10 09:15:00|2834.6|2828.6|2834.8|2828.8|2835.8|2829.8|2834|2828|146
1591780800000|2020-06-10 09:20:00|2835|2829|2835.8|2829.8|2836.3|2830.3|2834.5|2828.5|129
1591781100000|2020-06-10 09:25:00|2835.6|2829.6|2839.8|2833.8|2840.6|2834.6|2834.1|2828.1|223
1591781400000|2020-06-10 09:30:00|2839.6|2833.6|2840.1|2834.1|2840.8|2834.8|2839.1|2833.1|33
1591781700000|2020-06-10 09:35:00|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.8|2833.8|66
1591782000000|2020-06-10 09:40:00|2840.6|2834.6|2839.6|2833.6|2840.6|2834.6|2838.8|2832.8|112
1591782300000|2020-06-10 09:45:00|2839.1|2833.1|2836.1|2830.1|2839.1|2833.1|2835.8|2829.8|98
1591782600000|2020-06-10 09:50:00|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2833.8|2827.8|159
1591782900000|2020-06-10 09:55:00|2835.6|2829.6|2835.6|2829.6|2836.8|2830.8|2833.8|2827.8|82
1591783200000|2020-06-10 10:00:00|2836.1|2830.1|2834.6|2828.6|2836.4|2830.4|2834.6|2828.6|43
1591783500000|2020-06-10 10:05:00|2834.8|2828.8|2832.6|2826.6|2835.6|2829.6|2832.6|2826.6|73
1591783800000|2020-06-10 10:10:00|2832.3|2826.3|2830.6|2824.6|2834.3|2828.3|2830.6|2824.6|73
1591784100000|2020-06-10 10:15:00|2830.8|2824.8|2830.8|2824.8|2832.6|2826.6|2830.6|2824.6|81
1591784400000|2020-06-10 10:20:00|2830.3|2824.3|2830.3|2824.3|2830.8|2824.8|2829.8|2823.8|38
1591784700000|2020-06-10 10:25:00|2830.1|2824.1|2831.3|2825.3|2831.8|2825.8|2830.1|2824.1|43
1591785000000|2020-06-10 10:30:00|2831.6|2825.6|2832.8|2826.8|2833.1|2827.1|2831.3|2825.3|20
1591785300000|2020-06-10 10:35:00|2833.3|2827.3|2834.8|2828.8|2834.8|2828.8|2832.8|2826.8|26
1591785600000|2020-06-10 10:40:00|2835.1|2829.1|2833.6|2827.6|2835.1|2829.1|2832.3|2826.3|33
1591785900000|2020-06-10 10:45:00|2833.8|2827.8|2832.8|2826.8|2834.1|2828.1|2831.8|2825.8|12
1591786200000|2020-06-10 10:50:00|2833.1|2827.1|2833.1|2827.1|2833.3|2827.3|2832.6|2826.6|7
1591786500000|2020-06-10 10:55:00|2833.6|2827.6|2834.1|2828.1|2834.3|2828.3|2833.1|2827.1|13
1591786800000|2020-06-10 11:00:00|2833.8|2827.8|2834.3|2828.3|2835.3|2829.3|2833.8|2827.8|26
1591787100000|2020-06-10 11:05:00|2834.1|2828.1|2835.3|2829.3|2835.8|2829.8|2834.1|2828.1|13
1591787400000|2020-06-10 11:10:00|2834.8|2828.8|2835.6|2829.6|2835.6|2829.6|2833.8|2827.8|27
1591787700000|2020-06-10 11:15:00|2835.1|2829.1|2834.8|2828.8|2835.8|2829.8|2834.1|2828.1|13
1591788000000|2020-06-10 11:20:00|2834.6|2828.6|2834.1|2828.1|2835.9|2829.9|2833.6|2827.6|65
1591788300000|2020-06-10 11:25:00|2833.1|2827.1|2830.9|2824.9|2834.1|2828.1|2830.9|2824.9|120
1591788600000|2020-06-10 11:30:00|2831.1|2825.1|2834.4|2828.4|2834.9|2828.9|2831.1|2825.1|35
1591788900000|2020-06-10 11:35:00|2834.6|2828.6|2836.9|2830.9|2837.9|2831.9|2834.6|2828.6|25
1591789200000|2020-06-10 11:40:00|2835.9|2829.9|2834.1|2828.1|2835.9|2829.9|2833.9|2827.9|40
1591789500000|2020-06-10 11:45:00|2834.4|2828.4|2836.9|2830.9|2836.9|2830.9|2834.4|2828.4|20
1591789800000|2020-06-10 11:50:00|2837.9|2831.9|2836.4|2830.4|2838.6|2832.6|2834.6|2828.6|24
1591790100000|2020-06-10 11:55:00|2836.6|2830.6|2837.9|2831.9|2838.1|2832.1|2832.9|2826.9|170
1591790400000|2020-06-10 12:00:00|2838.1|2832.1|2839.6|2833.6|2839.9|2833.9|2836.4|2830.4|152
1591790700000|2020-06-10 12:05:00|2839.9|2833.9|2837.9|2831.9|2840.9|2834.9|2837.9|2831.9|31
1591791000000|2020-06-10 12:10:00|2838.1|2832.1|2840.9|2834.9|2841.9|2835.9|2838.1|2832.1|44
1591791300000|2020-06-10 12:15:00|2841.4|2835.4|2841.6|2835.6|2842.4|2836.4|2840.6|2834.6|20
1591791600000|2020-06-10 12:20:00|2840.9|2834.9|2842.4|2836.4|2843.9|2837.9|2840.9|2834.9|40
1591791900000|2020-06-10 12:25:00|2842.1|2836.1|2845.1|2839.1|2845.9|2839.9|2841.6|2835.6|134
1591792200000|2020-06-10 12:30:00|2844.9|2838.9|2841.4|2835.4|2844.9|2838.9|2840.9|2834.9|62
1591792500000|2020-06-10 12:35:00|2841.9|2835.9|2835.9|2829.9|2841.9|2835.9|2835.4|2829.4|51
1591792800000|2020-06-10 12:40:00|2836.1|2830.1|2837.1|2831.1|2837.9|2831.9|2835.1|2829.1|38
1591795800000|2020-06-10 13:30:00|2837.7|2831.7|2827.9|2821.9|2840.1|2834.1|2826.6|2820.6|818
1591796100000|2020-06-10 13:35:00|2827.6|2821.6|2824.1|2818.1|2830.1|2824.1|2822.9|2816.9|895
1591796400000|2020-06-10 13:40:00|2824.9|2818.9|2827.9|2821.9|2827.9|2821.9|2823.1|2817.1|455
1591796700000|2020-06-10 13:45:00|2827.4|2821.4|2829.1|2823.1|2829.9|2823.9|2824.6|2818.6|554
1591797000000|2020-06-10 13:50:00|2827.9|2821.9|2818.7|2812.7|2827.9|2821.9|2818.7|2812.7|955
1591797300000|2020-06-10 13:55:00|2818.1|2812.1|2823.4|2817.4|2823.9|2817.9|2816.7|2810.7|542
1591797600000|2020-06-10 14:00:00|2823.1|2817.1|2824.1|2818.1|2824.9|2818.9|2821.9|2815.9|214
1591797900000|2020-06-10 14:05:00|2824.7|2818.7|2822.7|2816.7|2824.9|2818.9|2819.9|2813.9|401
1591798200000|2020-06-10 14:10:00|2822.1|2816.1|2818.6|2812.6|2823.7|2817.7|2818.1|2812.1|460
1591798500000|2020-06-10 14:15:00|2818.4|2812.4|2817.9|2811.9|2821.4|2815.4|2816.1|2810.1|792
1591798800000|2020-06-10 14:20:00|2817.4|2811.4|2816.9|2810.9|2818.1|2812.1|2814.9|2808.9|1023
1591799100000|2020-06-10 14:25:00|2815.9|2809.9|2816.3|2810.3|2818.1|2812.1|2814.1|2808.1|2167
1591799400000|2020-06-10 14:30:00|2816.1|2810.1|2818.1|2812.1|2819.3|2813.3|2813.1|2807.1|628
1591799700000|2020-06-10 14:35:00|2817.9|2811.9|2820.1|2814.1|2821.6|2815.6|2815.3|2809.3|326
1591800000000|2020-06-10 14:40:00|2821.1|2815.1|2820.1|2814.1|2822.3|2816.3|2820.1|2814.1|265
1591800300000|2020-06-10 14:45:00|2820.6|2814.6|2819.1|2813.1|2823.1|2817.1|2819.1|2813.1|309
1591800600000|2020-06-10 14:50:00|2818.3|2812.3|2813.1|2807.1|2818.3|2812.3|2813.1|2807.1|571
1591800900000|2020-06-10 14:55:00|2813.6|2807.6|2811.1|2805.1|2814.3|2808.3|2811.1|2805.1|482
1591801200000|2020-06-10 15:00:00|2811.3|2805.3|2812.6|2806.6|2815.6|2809.6|2811.3|2805.3|416
1591801500000|2020-06-10 15:05:00|2812.4|2806.4|2815.1|2809.1|2816.4|2810.4|2812.4|2806.4|339
1591801800000|2020-06-10 15:10:00|2816.1|2810.1|2816.1|2810.1|2816.4|2810.4|2815.1|2809.1|223
1591802100000|2020-06-10 15:15:00|2817.1|2811.1|2813.1|2807.1|2817.6|2811.6|2812.4|2806.4|316
1591802400000|2020-06-10 15:20:00|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2811.1|2805.1|309
1591802700000|2020-06-10 15:25:00|2813.1|2807.1|2814.1|2808.1|2815.4|2809.4|2812.1|2806.1|218
1591803000000|2020-06-10 15:30:00|2813.4|2807.4|2814.1|2808.1|2816.1|2810.1|2812.4|2806.4|341
1591803300000|2020-06-10 15:35:00|2814.4|2808.4|2814.4|2808.4|2815.1|2809.1|2813.1|2807.1|217
1591803600000|2020-06-10 15:40:00|2814.1|2808.1|2816.4|2810.4|2818.1|2812.1|2814.1|2808.1|279
1591803900000|2020-06-10 15:45:00|2816.1|2810.1|2814.1|2808.1|2818.1|2812.1|2814.1|2808.1|234
1591804200000|2020-06-10 15:50:00|2813.9|2807.9|2814.1|2808.1|2814.6|2808.6|2812.6|2806.6|441
1591804500000|2020-06-10 15:55:00|2814.4|2808.4|2812.6|2806.6|2814.4|2808.4|2812.1|2806.1|289
1591804800000|2020-06-10 16:00:00|2812.4|2806.4|2813.4|2807.4|2813.6|2807.6|2811.4|2805.4|255
1591805100000|2020-06-10 16:05:00|2813.1|2807.1|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|665
1591805400000|2020-06-10 16:10:00|2812.1|2806.1|2812.4|2806.4|2813.4|2807.4|2811.4|2805.4|245
1591805700000|2020-06-10 16:15:00|2812.6|2806.6|2810.4|2804.4|2812.6|2806.6|2810.4|2804.4|884
1591806000000|2020-06-10 16:20:00|2810.6|2804.6|2811.4|2805.4|2811.4|2805.4|2807.6|2801.6|379
1591806300000|2020-06-10 16:25:00|2810.6|2804.6|2805.4|2799.4|2810.6|2804.6|2804.4|2798.4|484
1591806600000|2020-06-10 16:30:00|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2802.6|2796.6|291
1591806900000|2020-06-10 16:35:00|2804.4|2798.4|2806.1|2800.1|2808.1|2802.1|2804.4|2798.4|545
1591807200000|2020-06-10 16:40:00|2807.1|2801.1|2808.1|2802.1|2808.4|2802.4|2806.1|2800.1|460
1591807500000|2020-06-10 16:45:00|2807.4|2801.4|2807.4|2801.4|2807.9|2801.9|2806.4|2800.4|372
1591807800000|2020-06-10 16:50:00|2808.1|2802.1|2807.1|2801.1|2808.1|2802.1|2807.1|2801.1|194
1591808100000|2020-06-10 16:55:00|2807.4|2801.4|2806.4|2800.4|2808.1|2802.1|2805.6|2799.6|153
1591808400000|2020-06-10 17:00:00|2806.6|2800.6|2807.4|2801.4|2809.4|2803.4|2806.1|2800.1|130
1591808700000|2020-06-10 17:05:00|2807.6|2801.6|2809.2|2803.2|2809.2|2803.2|2807.2|2801.2|174
1591809000000|2020-06-10 17:10:00|2808.9|2802.9|2811.2|2805.2|2812.2|2806.2|2808.2|2802.2|233
1591809300000|2020-06-10 17:15:00|2811.4|2805.4|2812.4|2806.4|2812.4|2806.4|2811.2|2805.2|196
1591809600000|2020-06-10 17:20:00|2812.2|2806.2|2810.4|2804.4|2812.6|2806.6|2810.2|2804.2|187
1591809900000|2020-06-10 17:25:00|2810.6|2804.6|2811.4|2805.4|2812.4|2806.4|2809.4|2803.4|170
1591810200000|2020-06-10 17:30:00|2812.2|2806.2|2811.4|2805.4|2812.4|2806.4|2811.2|2805.2|80
1591810500000|2020-06-10 17:35:00|2811.6|2805.6|2811.6|2805.6|2812.2|2806.2|2811.6|2805.6|247
1591810800000|2020-06-10 17:40:00|2812.2|2806.2|2812.4|2806.4|2812.4|2806.4|2811.6|2805.6|293
1591811100000|2020-06-10 17:45:00|2813.4|2807.4|2811.4|2805.4|2814.6|2808.6|2811.4|2805.4|276
1591811400000|2020-06-10 17:50:00|2812.4|2806.4|2810.6|2804.6|2812.4|2806.4|2809.4|2803.4|182
1591811700000|2020-06-10 17:55:00|2809.6|2803.6|2811.2|2805.2|2813.2|2807.2|2809.2|2803.2|335
1591812000000|2020-06-10 18:00:00|2810.7|2804.7|2815.7|2809.7|2816.2|2810.2|2809.6|2803.6|619
1591812300000|2020-06-10 18:05:00|2815.9|2809.9|2815.4|2809.4|2817.4|2811.4|2814.4|2808.4|621
1591812600000|2020-06-10 18:10:00|2816.2|2810.2|2811.6|2805.6|2818.4|2812.4|2810.6|2804.6|4070
1591812900000|2020-06-10 18:15:00|2811.9|2805.9|2817.6|2811.6|2818.6|2812.6|2811.6|2805.6|1778
1591833600000|2020-06-11 00:00:00|2820.5|2814.5|2818.2|2812.2|2822.5|2816.5|2817.7|2811.7|421
1591833900000|2020-06-11 00:05:00|2817.9|2811.9|2817.7|2811.7|2818.5|2812.5|2817.7|2811.7|1123
1591834200000|2020-06-11 00:10:00|2818|2812|2818|2812|2818.7|2812.7|2817.7|2811.7|40
1591834500000|2020-06-11 00:15:00|2818.2|2812.2|2818|2812|2818.2|2812.2|2817.7|2811.7|19
1591834800000|2020-06-11 00:20:00|2817.7|2811.7|2818|2812|2818|2812|2817.7|2811.7|14
1591835100000|2020-06-11 00:25:00|2817.7|2811.7|2817.5|2811.5|2817.7|2811.7|2815.7|2809.7|164
1591835400000|2020-06-11 00:30:00|2817.2|2811.2|2814.5|2808.5|2817.5|2811.5|2814.5|2808.5|77
1591835700000|2020-06-11 00:35:00|2814.2|2808.2|2814.5|2808.5|2814.7|2808.7|2813.7|2807.7|25
1591836000000|2020-06-11 00:40:00|2814.2|2808.2|2814.5|2808.5|2814.7|2808.7|2813.7|2807.7|23
1591836300000|2020-06-11 00:45:00|2814.2|2808.2|2814.5|2808.5|2814.5|2808.5|2813.7|2807.7|8
1591836600000|2020-06-11 00:50:00|2814.7|2808.7|2812.7|2806.7|2814.7|2808.7|2812.7|2806.7|124
1591836900000|2020-06-11 00:55:00|2813.7|2807.7|2813.5|2807.5|2813.7|2807.7|2812.7|2806.7|38
1591837200000|2020-06-11 01:00:00|2813.3|2807.3|2814.5|2808.5|2816.5|2810.5|2813.3|2807.3|65
1591837500000|2020-06-11 01:05:00|2815.7|2809.7|2817.2|2811.2|2818.5|2812.5|2814.7|2808.7|145
1591837800000|2020-06-11 01:10:00|2816.7|2810.7|2814.5|2808.5|2816.7|2810.7|2814.2|2808.2|24
1591838100000|2020-06-11 01:15:00|2813.7|2807.7|2813.5|2807.5|2813.7|2807.7|2813.5|2807.5|65
1591838400000|2020-06-11 01:20:00|2813.7|2807.7|2812.7|2806.7|2813.7|2807.7|2812.7|2806.7|60
1591838700000|2020-06-11 01:25:00|2813.5|2807.5|2815.2|2809.2|2815.5|2809.5|2813.5|2807.5|110
1591839000000|2020-06-11 01:30:00|2815.5|2809.5|2815.5|2809.5|2815.7|2809.7|2814.5|2808.5|16
1591839300000|2020-06-11 01:35:00|2815.2|2809.2|2816.5|2810.5|2818.5|2812.5|2815.2|2809.2|62
1591839600000|2020-06-11 01:40:00|2816.2|2810.2|2819.5|2813.5|2819.5|2813.5|2816|2810|33
1591839900000|2020-06-11 01:45:00|2819.2|2813.2|2818.5|2812.5|2820.3|2814.3|2816.5|2810.5|223
1591840200000|2020-06-11 01:50:00|2818.2|2812.2|2816.2|2810.2|2818.2|2812.2|2816.2|2810.2|18
1591840500000|2020-06-11 01:55:00|2816.5|2810.5|2817.5|2811.5|2817.5|2811.5|2816.2|2810.2|15
1591840800000|2020-06-11 02:00:00|2817.2|2811.2|2817.5|2811.5|2818.5|2812.5|2816.5|2810.5|29
1591841100000|2020-06-11 02:05:00|2817.3|2811.3|2817.5|2811.5|2817.7|2811.7|2817.3|2811.3|26
1591841400000|2020-06-11 02:10:00|2817.3|2811.3|2818.5|2812.5|2819|2813|2817.3|2811.3|88
1591841700000|2020-06-11 02:15:00|2818.2|2812.2|2817.3|2811.3|2818.2|2812.2|2817.3|2811.3|23
1591842000000|2020-06-11 02:20:00|2817.5|2811.5|2815.2|2809.2|2817.5|2811.5|2814.7|2808.7|44
1591842300000|2020-06-11 02:25:00|2815|2809|2816.5|2810.5|2816.5|2810.5|2815|2809|16
1591842600000|2020-06-11 02:30:00|2816.2|2810.2|2816.5|2810.5|2816.5|2810.5|2814.7|2808.7|32
1591842900000|2020-06-11 02:35:00|2817|2811|2815.5|2809.5|2817.7|2811.7|2815.2|2809.2|40
1591843200000|2020-06-11 02:40:00|2815.2|2809.2|2816.2|2810.2|2816.7|2810.7|2813.7|2807.7|63
1591843500000|2020-06-11 02:45:00|2816.5|2810.5|2815.5|2809.5|2816.7|2810.7|2814.7|2808.7|17
1591843800000|2020-06-11 02:50:00|2815.2|2809.2|2814.2|2808.2|2815.7|2809.7|2813.7|2807.7|9
1591844100000|2020-06-11 02:55:00|2814|2808|2813.5|2807.5|2814.5|2808.5|2812.7|2806.7|76
1591844400000|2020-06-11 03:00:00|2813|2807|2814.5|2808.5|2815.2|2809.2|2812.7|2806.7|58
1591844700000|2020-06-11 03:05:00|2814.2|2808.2|2813.2|2807.2|2814.2|2808.2|2812.7|2806.7|22
1591845000000|2020-06-11 03:10:00|2812.7|2806.7|2812.7|2806.7|2812.7|2806.7|2812.7|2806.7|33
1591845300000|2020-06-11 03:15:00|2813.5|2807.5|2814.7|2808.7|2815.5|2809.5|2813.5|2807.5|66
1591845600000|2020-06-11 03:20:00|2815.5|2809.5|2815.5|2809.5|2817|2811|2815.2|2809.2|51
1591845900000|2020-06-11 03:25:00|2816.2|2810.2|2814.2|2808.2|2816.5|2810.5|2814.2|2808.2|23
1591846200000|2020-06-11 03:30:00|2814.5|2808.5|2813.2|2807.2|2814.7|2808.7|2813.2|2807.2|9
1591846500000|2020-06-11 03:35:00|2813.5|2807.5|2812.7|2806.7|2813.5|2807.5|2812.7|2806.7|28
1591846800000|2020-06-11 03:40:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|134
1591847100000|2020-06-11 03:45:00|2810.5|2804.5|2807.8|2801.8|2810.5|2804.5|2807.8|2801.8|135
1591847400000|2020-06-11 03:50:00|2807.3|2801.3|2809.5|2803.5|2809.5|2803.5|2806.5|2800.5|29
1591847700000|2020-06-11 03:55:00|2809.3|2803.3|2807.5|2801.5|2809.5|2803.5|2807.5|2801.5|7
1591848000000|2020-06-11 04:00:00|2807|2801|2808.3|2802.3|2808.8|2802.8|2806.5|2800.5|66
1591848300000|2020-06-11 04:05:00|2807.8|2801.8|2806.5|2800.5|2808.3|2802.3|2806.5|2800.5|47
1591848600000|2020-06-11 04:10:00|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|44
1591848900000|2020-06-11 04:15:00|2806.3|2800.3|2806.8|2800.8|2807.5|2801.5|2805.5|2799.5|90
1591849200000|2020-06-11 04:20:00|2806.3|2800.3|2807.3|2801.3|2807.8|2801.8|2806.3|2800.3|27
1591849500000|2020-06-11 04:25:00|2806.5|2800.5|2809.5|2803.5|2810.3|2804.3|2806.3|2800.3|72
1591849800000|2020-06-11 04:30:00|2809|2803|2807.3|2801.3|2809|2803|2806.5|2800.5|14
1591850100000|2020-06-11 04:35:00|2807|2801|2805.5|2799.5|2807|2801|2805.5|2799.5|39
1591850400000|2020-06-11 04:40:00|2805.3|2799.3|2805.5|2799.5|2806.5|2800.5|2805.3|2799.3|62
1591850700000|2020-06-11 04:45:00|2806.5|2800.5|2805.5|2799.5|2806.5|2800.5|2805.5|2799.5|10
1591851000000|2020-06-11 04:50:00|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|25
1591851300000|2020-06-11 04:55:00|2805.5|2799.5|2806.3|2800.3|2806.5|2800.5|2805.5|2799.5|23
1591851600000|2020-06-11 05:00:00|2805.8|2799.8|2806.5|2800.5|2806.8|2800.8|2805.5|2799.5|15
1591851900000|2020-06-11 05:05:00|2805.8|2799.8|2804.5|2798.5|2806.5|2800.5|2804.5|2798.5|49
1591852200000|2020-06-11 05:10:00|2803.8|2797.8|2800|2794|2803.8|2797.8|2798.5|2792.5|233
1591852500000|2020-06-11 05:15:00|2799.5|2793.5|2798.5|2792.5|2800.8|2794.8|2798.5|2792.5|53
1591852800000|2020-06-11 05:20:00|2798.8|2792.8|2799.5|2793.5|2799.5|2793.5|2797.8|2791.8|48
1591853100000|2020-06-11 05:25:00|2799.8|2793.8|2799.3|2793.3|2800.5|2794.5|2798.5|2792.5|86
1591853400000|2020-06-11 05:30:00|2798.5|2792.5|2799.5|2793.5|2801.5|2795.5|2798.3|2792.3|141
1591853700000|2020-06-11 05:35:00|2798.5|2792.5|2802.5|2796.5|2802.5|2796.5|2798.3|2792.3|127
1591854000000|2020-06-11 05:40:00|2801.8|2795.8|2799|2793|2801.8|2795.8|2799|2793|44
1591854300000|2020-06-11 05:45:00|2799.3|2793.3|2797.5|2791.5|2799.5|2793.5|2797.3|2791.3|140
1591854600000|2020-06-11 05:50:00|2797.3|2791.3|2800.3|2794.3|2800.5|2794.5|2797.3|2791.3|65
1591854900000|2020-06-11 05:55:00|2800|2794|2798.5|2792.5|2800.5|2794.5|2798.5|2792.5|21
1591855200000|2020-06-11 06:00:00|2797.5|2791.5|2798.6|2792.6|2799.6|2793.6|2797.3|2791.3|118
1591855500000|2020-06-11 06:05:00|2798|2792|2800.3|2794.3|2801.3|2795.3|2797.6|2791.6|96
1591855800000|2020-06-11 06:10:00|2799.6|2793.6|2798.6|2792.6|2799.8|2793.8|2797.8|2791.8|65
1591856100000|2020-06-11 06:15:00|2798.1|2792.1|2797.6|2791.6|2798.6|2792.6|2796.8|2790.8|112
1591856400000|2020-06-11 06:20:00|2797.3|2791.3|2796.6|2790.6|2798.1|2792.1|2795.8|2789.8|73
1591856700000|2020-06-11 06:25:00|2795.8|2789.8|2795.8|2789.8|2797.6|2791.6|2795.6|2789.6|35
1591857000000|2020-06-11 06:30:00|2795.6|2789.6|2794.3|2788.3|2795.6|2789.6|2793.8|2787.8|270
1591857300000|2020-06-11 06:35:00|2794.6|2788.6|2794.8|2788.8|2794.8|2788.8|2793.6|2787.6|93
1591857600000|2020-06-11 06:40:00|2794.6|2788.6|2796.6|2790.6|2797.8|2791.8|2794.1|2788.1|58
1591857900000|2020-06-11 06:45:00|2796.3|2790.3|2799.6|2793.6|2799.6|2793.6|2796.3|2790.3|38
1591858200000|2020-06-11 06:50:00|2799.3|2793.3|2799.6|2793.6|2800.6|2794.6|2796.8|2790.8|77
1591858500000|2020-06-11 06:55:00|2800.3|2794.3|2799.6|2793.6|2800.6|2794.6|2799.3|2793.3|39
1591858800000|2020-06-11 07:00:00|2799.8|2793.8|2794.6|2788.6|2800.1|2794.1|2794.1|2788.1|96
1591859100000|2020-06-11 07:05:00|2795.1|2789.1|2793.1|2787.1|2795.3|2789.3|2792.6|2786.6|128
1591859400000|2020-06-11 07:10:00|2792.8|2786.8|2791.6|2785.6|2793.3|2787.3|2788.6|2782.6|238
1591859700000|2020-06-11 07:15:00|2790.6|2784.6|2793.6|2787.6|2793.6|2787.6|2789.6|2783.6|66
1591860000000|2020-06-11 07:20:00|2793.3|2787.3|2791.8|2785.8|2793.6|2787.6|2790.8|2784.8|54
1591860300000|2020-06-11 07:25:00|2792.3|2786.3|2793.6|2787.6|2793.6|2787.6|2791.8|2785.8|61
1591860600000|2020-06-11 07:30:00|2794.3|2788.3|2793.6|2787.6|2795.6|2789.6|2791.6|2785.6|107
1591860900000|2020-06-11 07:35:00|2792.8|2786.8|2792.6|2786.6|2794.6|2788.6|2792.6|2786.6|55
1591861200000|2020-06-11 07:40:00|2792.1|2786.1|2792.6|2786.6|2794.6|2788.6|2791.6|2785.6|68
1591861500000|2020-06-11 07:45:00|2792.1|2786.1|2789.3|2783.3|2793.1|2787.1|2788.6|2782.6|84
1591861800000|2020-06-11 07:50:00|2789.6|2783.6|2791.6|2785.6|2791.6|2785.6|2789.3|2783.3|82
1591862100000|2020-06-11 07:55:00|2791.1|2785.1|2788.6|2782.6|2791.1|2785.1|2788.3|2782.3|53
1591862400000|2020-06-11 08:00:00|2788.3|2782.3|2788.8|2782.8|2789.6|2783.6|2787.8|2781.8|86
1591862700000|2020-06-11 08:05:00|2788.6|2782.6|2792.6|2786.6|2793.1|2787.1|2788.6|2782.6|82
1591863000000|2020-06-11 08:10:00|2792.3|2786.3|2792.6|2786.6|2793.6|2787.6|2791.6|2785.6|30
1591863300000|2020-06-11 08:15:00|2792.1|2786.1|2792.6|2786.6|2793.6|2787.6|2791.6|2785.6|68
1591863600000|2020-06-11 08:20:00|2793.3|2787.3|2793.3|2787.3|2793.8|2787.8|2792.6|2786.6|152
1591863900000|2020-06-11 08:25:00|2793.6|2787.6|2792.6|2786.6|2793.8|2787.8|2792.6|2786.6|55
1591864200000|2020-06-11 08:30:00|2792.3|2786.3|2792.6|2786.6|2793.6|2787.6|2791.6|2785.6|21
1591864500000|2020-06-11 08:35:00|2793.6|2787.6|2792.6|2786.6|2793.6|2787.6|2792.1|2786.1|35
1591864800000|2020-06-11 08:40:00|2792.3|2786.3|2790.6|2784.6|2792.6|2786.6|2789.6|2783.6|56
1591865100000|2020-06-11 08:45:00|2789.8|2783.8|2790.6|2784.6|2790.6|2784.6|2789.6|2783.6|41
1591865400000|2020-06-11 08:50:00|2790.3|2784.3|2790.6|2784.6|2790.6|2784.6|2789.6|2783.6|34
1591865700000|2020-06-11 08:55:00|2790.3|2784.3|2789.8|2783.8|2792.6|2786.6|2789.6|2783.6|47
1591866000000|2020-06-11 09:00:00|2790.6|2784.6|2791.6|2785.6|2791.6|2785.6|2789.8|2783.8|21
1591866300000|2020-06-11 09:05:00|2792.1|2786.1|2790.8|2784.8|2792.6|2786.6|2790.6|2784.6|26
1591866600000|2020-06-11 09:10:00|2791.1|2785.1|2791.6|2785.6|2791.6|2785.6|2790.6|2784.6|17
1591866900000|2020-06-11 09:15:00|2791.8|2785.8|2793.6|2787.6|2793.6|2787.6|2790.8|2784.8|23
1591867200000|2020-06-11 09:20:00|2793.3|2787.3|2793.6|2787.6|2795.8|2789.8|2793.3|2787.3|53
1591867500000|2020-06-11 09:25:00|2794.4|2788.4|2797.6|2791.6|2797.6|2791.6|2794.3|2788.3|33
1591867800000|2020-06-11 09:30:00|2797.3|2791.3|2799.9|2793.9|2800.6|2794.6|2796.8|2790.8|108
1591868100000|2020-06-11 09:35:00|2799.6|2793.6|2798.6|2792.6|2799.6|2793.6|2797.6|2791.6|49
1591868400000|2020-06-11 09:40:00|2798.1|2792.1|2798.4|2792.4|2799.6|2793.6|2797.6|2791.6|29
1591868700000|2020-06-11 09:45:00|2798.6|2792.6|2798.6|2792.6|2799.1|2793.1|2798.6|2792.6|18
1591869000000|2020-06-11 09:50:00|2798.4|2792.4|2799.4|2793.4|2800.6|2794.6|2798.4|2792.4|43
1591869300000|2020-06-11 09:55:00|2799.6|2793.6|2798.6|2792.6|2799.6|2793.6|2797.6|2791.6|45
1591869600000|2020-06-11 10:00:00|2798.3|2792.3|2797.6|2791.6|2798.6|2792.6|2796.8|2790.8|26
1591869900000|2020-06-11 10:05:00|2797.3|2791.3|2796.6|2790.6|2797.6|2791.6|2796.3|2790.3|30
1591870200000|2020-06-11 10:10:00|2796.3|2790.3|2795.6|2789.6|2796.8|2790.8|2794.8|2788.8|28
1591870500000|2020-06-11 10:15:00|2795.3|2789.3|2796.3|2790.3|2796.8|2790.8|2793.6|2787.6|34
1591870800000|2020-06-11 10:20:00|2795.8|2789.8|2796.3|2790.3|2796.8|2790.8|2795.8|2789.8|19
1591871100000|2020-06-11 10:25:00|2796.6|2790.6|2794.6|2788.6|2796.6|2790.6|2793.8|2787.8|21
1591871400000|2020-06-11 10:30:00|2794.3|2788.3|2793.6|2787.6|2794.8|2788.8|2793.6|2787.6|3
1591871700000|2020-06-11 10:35:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.6|2785.6|57
1591872000000|2020-06-11 10:40:00|2791.6|2785.6|2791.6|2785.6|2792.1|2786.1|2790.6|2784.6|72
1591872300000|2020-06-11 10:45:00|2791.8|2785.8|2791.6|2785.6|2791.8|2785.8|2790.8|2784.8|29
1591872600000|2020-06-11 10:50:00|2791.4|2785.4|2791.3|2785.3|2792.6|2786.6|2791.3|2785.3|22
1591872900000|2020-06-11 10:55:00|2790.8|2784.8|2790.1|2784.1|2791.3|2785.3|2788.6|2782.6|107
1591873200000|2020-06-11 11:00:00|2789.8|2783.8|2789.4|2783.4|2790.1|2784.1|2788.8|2782.8|14
1591873500000|2020-06-11 11:05:00|2789.6|2783.6|2789.1|2783.1|2790.1|2784.1|2788.9|2782.9|24
1591873800000|2020-06-11 11:10:00|2789.4|2783.4|2788.6|2782.6|2789.6|2783.6|2788.6|2782.6|34
1591874100000|2020-06-11 11:15:00|2788.4|2782.4|2787.6|2781.6|2788.6|2782.6|2787.4|2781.4|98
1591874400000|2020-06-11 11:20:00|2787.4|2781.4|2788.9|2782.9|2789.4|2783.4|2787.4|2781.4|21
1591874700000|2020-06-11 11:25:00|2788.6|2782.6|2788.6|2782.6|2788.9|2782.9|2787.9|2781.9|31
1591875000000|2020-06-11 11:30:00|2788.4|2782.4|2787.6|2781.6|2788.6|2782.6|2787.4|2781.4|48
1591875300000|2020-06-11 11:35:00|2787.9|2781.9|2787.6|2781.6|2788.6|2782.6|2787.4|2781.4|58
1591875600000|2020-06-11 11:40:00|2787.9|2781.9|2788.6|2782.6|2789.1|2783.1|2787.6|2781.6|68
1591875900000|2020-06-11 11:45:00|2788.4|2782.4|2788.6|2782.6|2789.4|2783.4|2788.1|2782.1|43
1591876200000|2020-06-11 11:50:00|2788.1|2782.1|2786.6|2780.6|2788.6|2782.6|2786.6|2780.6|114
1591876500000|2020-06-11 11:55:00|2786.9|2780.9|2786.6|2780.6|2786.9|2780.9|2786.4|2780.4|19
1591876800000|2020-06-11 12:00:00|2786.1|2780.1|2783.9|2777.9|2786.4|2780.4|2782.9|2776.9|252
1591877100000|2020-06-11 12:05:00|2783.6|2777.6|2782.6|2776.6|2783.6|2777.6|2779.9|2773.9|333
1591877400000|2020-06-11 12:10:00|2782.4|2776.4|2782.1|2776.1|2782.9|2776.9|2781.6|2775.6|94
1591877700000|2020-06-11 12:15:00|2781.6|2775.6|2780.6|2774.6|2781.9|2775.9|2779.9|2773.9|31
1591878000000|2020-06-11 12:20:00|2780.1|2774.1|2780.6|2774.6|2782.1|2776.1|2779.6|2773.6|321
1591878300000|2020-06-11 12:25:00|2779.6|2773.6|2781.4|2775.4|2781.4|2775.4|2779.6|2773.6|147
1591878600000|2020-06-11 12:30:00|2781.6|2775.6|2783.6|2777.6|2784.6|2778.6|2781.4|2775.4|143
1591878900000|2020-06-11 12:35:00|2782.4|2776.4|2782.1|2776.1|2783.6|2777.6|2780.1|2774.1|122
1591879200000|2020-06-11 12:40:00|2781.9|2775.9|2783.6|2777.6|2783.9|2777.9|2781.6|2775.6|122
1591882200000|2020-06-11 13:30:00|2783.1|2777.1|2786.4|2780.4|2790.4|2784.4|2780.4|2774.4|752
1591882500000|2020-06-11 13:35:00|2786.7|2780.7|2775.4|2769.4|2788.4|2782.4|2771.7|2765.7|1054
1591882800000|2020-06-11 13:40:00|2774.9|2768.9|2778.7|2772.7|2780.2|2774.2|2774.7|2768.7|637
1591883100000|2020-06-11 13:45:00|2779.4|2773.4|2776.9|2770.9|2781.4|2775.4|2776.9|2770.9|641
1591883400000|2020-06-11 13:50:00|2775.9|2769.9|2775.4|2769.4|2776.4|2770.4|2772.4|2766.4|1004
1591883700000|2020-06-11 13:55:00|2775.2|2769.2|2781.4|2775.4|2781.4|2775.4|2773.7|2767.7|435
1591884000000|2020-06-11 14:00:00|2780.7|2774.7|2774.7|2768.7|2781.4|2775.4|2772.4|2766.4|660
1591884300000|2020-06-11 14:05:00|2774.9|2768.9|2772.7|2766.7|2774.9|2768.9|2770.9|2764.9|665
1591884600000|2020-06-11 14:10:00|2772.1|2766.1|2771.4|2765.4|2772.7|2766.7|2771.4|2765.4|942
1591884900000|2020-06-11 14:15:00|2770.9|2764.9|2769.7|2763.7|2770.9|2764.9|2766.7|2760.7|611
1591885200000|2020-06-11 14:20:00|2770.7|2764.7|2779.7|2773.7|2780.7|2774.7|2770.7|2764.7|1859
1591885500000|2020-06-11 14:25:00|2778.9|2772.9|2772.4|2766.4|2781.7|2775.7|2772.4|2766.4|366
1591885800000|2020-06-11 14:30:00|2772.7|2766.7|2769.9|2763.9|2774.7|2768.7|2769.7|2763.7|501
1591886100000|2020-06-11 14:35:00|2769.7|2763.7|2767.9|2761.9|2772.7|2766.7|2767.7|2761.7|371
1591886400000|2020-06-11 14:40:00|2767.7|2761.7|2769.4|2763.4|2771.7|2765.7|2767.7|2761.7|438
1591886700000|2020-06-11 14:45:00|2768.9|2762.9|2765.7|2759.7|2768.9|2762.9|2765.7|2759.7|512
1591887000000|2020-06-11 14:50:00|2766.2|2760.2|2768.4|2762.4|2768.4|2762.4|2765.7|2759.7|264
1591887300000|2020-06-11 14:55:00|2768.2|2762.2|2764.7|2758.7|2768.2|2762.2|2764.4|2758.4|426
1591887600000|2020-06-11 15:00:00|2764.4|2758.4|2766.7|2760.7|2767.7|2761.7|2764.4|2758.4|363
1591887900000|2020-06-11 15:05:00|2766.4|2760.4|2764.7|2758.7|2766.9|2760.9|2764.7|2758.7|320
1591888200000|2020-06-11 15:10:00|2765.7|2759.7|2763.7|2757.7|2765.9|2759.9|2763.4|2757.4|317
1591888500000|2020-06-11 15:15:00|2763.9|2757.9|2769.7|2763.7|2769.7|2763.7|2763.9|2757.9|143
1591888800000|2020-06-11 15:20:00|2770.4|2764.4|2771.7|2765.7|2775.7|2769.7|2770.4|2764.4|378
1591889100000|2020-06-11 15:25:00|2771.4|2765.4|2770.4|2764.4|2771.7|2765.7|2768.9|2762.9|525
1591889400000|2020-06-11 15:30:00|2770.9|2764.9|2767.7|2761.7|2772.4|2766.4|2767.4|2761.4|250
1591889700000|2020-06-11 15:35:00|2766.9|2760.9|2770.7|2764.7|2771.7|2765.7|2766.9|2760.9|812
1591890000000|2020-06-11 15:40:00|2770.2|2764.2|2768.7|2762.7|2770.4|2764.4|2767.7|2761.7|234
1591890300000|2020-06-11 15:45:00|2769.4|2763.4|2763.7|2757.7|2769.9|2763.9|2763.7|2757.7|360
1591890600000|2020-06-11 15:50:00|2763.9|2757.9|2768.7|2762.7|2769.7|2763.7|2763.9|2757.9|327
1591890900000|2020-06-11 15:55:00|2768.9|2762.9|2771.9|2765.9|2772.9|2766.9|2768.7|2762.7|803
1591891200000|2020-06-11 16:00:00|2771.5|2765.5|2773.2|2767.2|2773.2|2767.2|2766.7|2760.7|449
1591891500000|2020-06-11 16:05:00|2772.9|2766.9|2769.2|2763.2|2774.2|2768.2|2766.7|2760.7|620
1591891800000|2020-06-11 16:10:00|2769.4|2763.4|2767.9|2761.9|2769.4|2763.4|2764.9|2758.9|431
1591892100000|2020-06-11 16:15:00|2767.5|2761.5|2764.9|2758.9|2768.7|2762.7|2764.7|2758.7|378
1591892400000|2020-06-11 16:20:00|2765.4|2759.4|2760.9|2754.9|2765.9|2759.9|2759.9|2753.9|726
1591892700000|2020-06-11 16:25:00|2760.7|2754.7|2761.9|2755.9|2762.9|2756.9|2760.7|2754.7|251
1591893000000|2020-06-11 16:30:00|2762.7|2756.7|2764.5|2758.5|2764.5|2758.5|2761.7|2755.7|445
1591893300000|2020-06-11 16:35:00|2763.9|2757.9|2763.7|2757.7|2765.9|2759.9|2763.7|2757.7|228
1591893600000|2020-06-11 16:40:00|2763.5|2757.5|2762.7|2756.7|2764.5|2758.5|2761.7|2755.7|295
1591893900000|2020-06-11 16:45:00|2761.9|2755.9|2761.7|2755.7|2763.7|2757.7|2760.7|2754.7|258
1591894200000|2020-06-11 16:50:00|2761.2|2755.2|2758.9|2752.9|2761.7|2755.7|2758.9|2752.9|332
1591894500000|2020-06-11 16:55:00|2758.7|2752.7|2760.7|2754.7|2762.7|2756.7|2758.7|2752.7|264
1591894800000|2020-06-11 17:00:00|2761.7|2755.7|2764.7|2758.7|2764.9|2758.9|2760.9|2754.9|195
1591895100000|2020-06-11 17:05:00|2764.9|2758.9|2763.7|2757.7|2765.7|2759.7|2763.7|2757.7|374
1591895400000|2020-06-11 17:10:00|2762.9|2756.9|2764.7|2758.7|2764.9|2758.9|2762.4|2756.4|159
1591895700000|2020-06-11 17:15:00|2764.9|2758.9|2766.9|2760.9|2767.7|2761.7|2764.4|2758.4|219
1591896000000|2020-06-11 17:20:00|2766.7|2760.7|2768.7|2762.7|2768.7|2762.7|2764.7|2758.7|198
1591896300000|2020-06-11 17:25:00|2768.4|2762.4|2765.7|2759.7|2769.9|2763.9|2765.2|2759.2|177
1591896600000|2020-06-11 17:30:00|2766.7|2760.7|2764.9|2758.9|2766.7|2760.7|2762.9|2756.9|214
1591896900000|2020-06-11 17:35:00|2765.2|2759.2|2764.7|2758.7|2766.7|2760.7|2763.7|2757.7|227
1591897200000|2020-06-11 17:40:00|2764.9|2758.9|2764.4|2758.4|2764.9|2758.9|2762.9|2756.9|261
1591897500000|2020-06-11 17:45:00|2764.7|2758.7|2762.7|2756.7|2764.9|2758.9|2761.9|2755.9|175
1591897800000|2020-06-11 17:50:00|2762.9|2756.9|2762.9|2756.9|2764.9|2758.9|2760.7|2754.7|447
1591898100000|2020-06-11 17:55:00|2763.2|2757.2|2760.9|2754.9|2763.9|2757.9|2760.9|2754.9|308
1591898400000|2020-06-11 18:00:00|2760.7|2754.7|2761.9|2755.9|2762.5|2756.5|2760.5|2754.5|305
1591898700000|2020-06-11 18:05:00|2762.5|2756.5|2766.7|2760.7|2766.7|2760.7|2761.9|2755.9|312
1591899000000|2020-06-11 18:10:00|2766.9|2760.9|2760.9|2754.9|2769.9|2763.9|2760.5|2754.5|4592
1591899300000|2020-06-11 18:15:00|2760.5|2754.5|2759.7|2753.7|2763.7|2757.7|2758.9|2752.9|1959
1591920000000|2020-06-12 00:00:00|2762.1|2756.1|2758.8|2752.8|2766.5|2760.5|2758.8|2752.8|154
1591920300000|2020-06-12 00:05:00|2759.8|2753.8|2760.5|2754.5|2761|2755|2759.3|2753.3|78
1591920600000|2020-06-12 00:10:00|2760|2754|2755|2749|2760|2754|2754|2748|503
1591920900000|2020-06-12 00:15:00|2754.8|2748.8|2755.8|2749.8|2756.5|2750.5|2754.5|2748.5|330
1591921200000|2020-06-12 00:20:00|2755.5|2749.5|2757|2751|2757|2751|2755.5|2749.5|13
1591921500000|2020-06-12 00:25:00|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2755.5|2749.5|9
1591921800000|2020-06-12 00:30:00|2756.8|2750.8|2755.8|2749.8|2756.8|2750.8|2755|2749|71
1591922100000|2020-06-12 00:35:00|2755.5|2749.5|2755.8|2749.8|2756|2750|2755|2749|31
1591922400000|2020-06-12 00:40:00|2756|2750|2754|2748|2756|2750|2754|2748|11
1591922700000|2020-06-12 00:45:00|2754.6|2748.6|2753.8|2747.8|2755|2749|2753.8|2747.8|122
1591923000000|2020-06-12 00:50:00|2753.6|2747.6|2753.8|2747.8|2755.8|2749.8|2753.6|2747.6|109
1591923300000|2020-06-12 00:55:00|2754|2748|2753.8|2747.8|2755|2749|2753.8|2747.8|30
1591923600000|2020-06-12 01:00:00|2753.6|2747.6|2747.5|2741.5|2753.8|2747.8|2745.8|2739.8|165
1591923900000|2020-06-12 01:05:00|2746.8|2740.8|2747.3|2741.3|2747.8|2741.8|2745.8|2739.8|137
1591924200000|2020-06-12 01:10:00|2746.8|2740.8|2750|2744|2750.5|2744.5|2746.3|2740.3|16
1591924500000|2020-06-12 01:15:00|2750.5|2744.5|2747|2741|2751.5|2745.5|2746.8|2740.8|48
1591924800000|2020-06-12 01:20:00|2747.5|2741.5|2751.5|2745.5|2751.5|2745.5|2747.5|2741.5|65
1591925100000|2020-06-12 01:25:00|2751.8|2745.8|2747.8|2741.8|2752.8|2746.8|2747.8|2741.8|138
1591925400000|2020-06-12 01:30:00|2747|2741|2748.8|2742.8|2748.8|2742.8|2746.8|2740.8|33
1591925700000|2020-06-12 01:35:00|2747.8|2741.8|2749.8|2743.8|2750|2744|2747.8|2741.8|31
1591926000000|2020-06-12 01:40:00|2750|2744|2750.8|2744.8|2751.8|2745.8|2748.8|2742.8|51
1591926300000|2020-06-12 01:45:00|2750.3|2744.3|2749.8|2743.8|2750.6|2744.6|2748.8|2742.8|28
1591926600000|2020-06-12 01:50:00|2750.1|2744.1|2750.1|2744.1|2750.8|2744.8|2749.6|2743.6|12
1591926900000|2020-06-12 01:55:00|2750.8|2744.8|2751.8|2745.8|2752.1|2746.1|2750.8|2744.8|10
1591927200000|2020-06-12 02:00:00|2750.8|2744.8|2750.8|2744.8|2751.3|2745.3|2749.8|2743.8|21
1591927500000|2020-06-12 02:05:00|2750.3|2744.3|2754.1|2748.1|2755.3|2749.3|2749.8|2743.8|113
1591927800000|2020-06-12 02:10:00|2753.8|2747.8|2755.8|2749.8|2755.8|2749.8|2752.8|2746.8|36
1591928100000|2020-06-12 02:15:00|2755.6|2749.6|2757.8|2751.8|2757.8|2751.8|2755.6|2749.6|28
1591928400000|2020-06-12 02:20:00|2758.1|2752.1|2754.1|2748.1|2758.3|2752.3|2754.1|2748.1|41
1591928700000|2020-06-12 02:25:00|2753.8|2747.8|2754.8|2748.8|2755.1|2749.1|2753.8|2747.8|1
1591929000000|2020-06-12 02:30:00|2754.6|2748.6|2755.3|2749.3|2755.8|2749.8|2752.8|2746.8|13
1591929300000|2020-06-12 02:35:00|2755.6|2749.6|2755.8|2749.8|2758.3|2752.3|2754.6|2748.6|31
1591929600000|2020-06-12 02:40:00|2756.1|2750.1|2754.1|2748.1|2756.1|2750.1|2753.8|2747.8|16
1591929900000|2020-06-12 02:45:00|2754.3|2748.3|2754.8|2748.8|2755.8|2749.8|2753.8|2747.8|11
1591930200000|2020-06-12 02:50:00|2755.1|2749.1|2754.8|2748.8|2756.1|2750.1|2753.8|2747.8|8
1591930500000|2020-06-12 02:55:00|2754.1|2748.1|2750.8|2744.8|2754.8|2748.8|2750.8|2744.8|47
1591930800000|2020-06-12 03:00:00|2751.1|2745.1|2748.8|2742.8|2752.1|2746.1|2748.8|2742.8|37
1591931100000|2020-06-12 03:05:00|2749.1|2743.1|2750.8|2744.8|2750.8|2744.8|2749.1|2743.1|19
1591931400000|2020-06-12 03:10:00|2750.3|2744.3|2750.8|2744.8|2750.8|2744.8|2749.8|2743.8|5
1591931700000|2020-06-12 03:15:00|2750.6|2744.6|2749.6|2743.6|2752.8|2746.8|2748.8|2742.8|57
1591932000000|2020-06-12 03:20:00|2749.3|2743.3|2750.3|2744.3|2750.6|2744.6|2748.8|2742.8|12
1591932300000|2020-06-12 03:25:00|2750.1|2744.1|2751.3|2745.3|2751.3|2745.3|2749.8|2743.8|1
1591932600000|2020-06-12 03:30:00|2751.8|2745.8|2752.8|2746.8|2753.1|2747.1|2750.8|2744.8|13
1591932900000|2020-06-12 03:35:00|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2750.8|2744.8|23
1591933200000|2020-06-12 03:40:00|2752.6|2746.6|2752.8|2746.8|2752.8|2746.8|2752.1|2746.1|1
1591933500000|2020-06-12 03:45:00|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.1|2747.1|11
1591933800000|2020-06-12 03:50:00|2753.6|2747.6|2753.3|2747.3|2753.8|2747.8|2752.8|2746.8|6
1591934100000|2020-06-12 03:55:00|2753.8|2747.8|2751.1|2745.1|2754.1|2748.1|2750.3|2744.3|19
1591934400000|2020-06-12 04:00:00|2750.8|2744.8|2752.1|2746.1|2752.8|2746.8|2750.8|2744.8|10
1591934700000|2020-06-12 04:05:00|2751.8|2745.8|2752.1|2746.1|2752.1|2746.1|2751.8|2745.8|4
1591935000000|2020-06-12 04:10:00|2751.8|2745.8|2751.1|2745.1|2751.8|2745.8|2750.8|2744.8|7
1591935300000|2020-06-12 04:15:00|2751.4|2745.4|2752.1|2746.1|2752.6|2746.6|2751.4|2745.4|15
1591935600000|2020-06-12 04:20:00|2752.4|2746.4|2751.8|2745.8|2752.8|2746.8|2751.8|2745.8|11
1591935900000|2020-06-12 04:25:00|2752.1|2746.1|2751.8|2745.8|2753.1|2747.1|2751.8|2745.8|42
1591936200000|2020-06-12 04:30:00|2752.1|2746.1|2754.8|2748.8|2756.8|2750.8|2751.8|2745.8|74
1591936500000|2020-06-12 04:35:00|2755.8|2749.8|2754.9|2748.9|2755.9|2749.9|2753.9|2747.9|14
1591936800000|2020-06-12 04:40:00|2754.6|2748.6|2753.9|2747.9|2754.9|2748.9|2753.9|2747.9|21
1591937100000|2020-06-12 04:45:00|2754.1|2748.1|2752.4|2746.4|2754.4|2748.4|2751.3|2745.3|51
1591937400000|2020-06-12 04:50:00|2752.6|2746.6|2752.9|2746.9|2753.1|2747.1|2752.6|2746.6|6
1591937700000|2020-06-12 04:55:00|2752.6|2746.6|2755.9|2749.9|2755.9|2749.9|2752.6|2746.6|9
1591938000000|2020-06-12 05:00:00|2755.1|2749.1|2754.9|2748.9|2756.6|2750.6|2753.9|2747.9|88
1591938300000|2020-06-12 05:05:00|2755.4|2749.4|2754.1|2748.1|2755.9|2749.9|2754.1|2748.1|18
1591938600000|2020-06-12 05:10:00|2752.9|2746.9|2751.9|2745.9|2753.9|2747.9|2751.9|2745.9|13
1591938900000|2020-06-12 05:15:00|2751.6|2745.6|2751.1|2745.1|2752.9|2746.9|2749.9|2743.9|20
1591939200000|2020-06-12 05:20:00|2751.6|2745.6|2753.9|2747.9|2753.9|2747.9|2750.6|2744.6|16
1591939500000|2020-06-12 05:25:00|2754.1|2748.1|2753.1|2747.1|2754.6|2748.6|2752.4|2746.4|19
1591939800000|2020-06-12 05:30:00|2753.9|2747.9|2753.9|2747.9|2754.1|2748.1|2752.3|2746.3|26
1591940100000|2020-06-12 05:35:00|2754.1|2748.1|2754.9|2748.9|2754.9|2748.9|2753.9|2747.9|24
1591940400000|2020-06-12 05:40:00|2754.6|2748.6|2753.6|2747.6|2754.6|2748.6|2752.9|2746.9|10
1591940700000|2020-06-12 05:45:00|2753.9|2747.9|2756.9|2750.9|2756.9|2750.9|2753.9|2747.9|43
1591941000000|2020-06-12 05:50:00|2757.9|2751.9|2756.9|2750.9|2758.1|2752.1|2756.9|2750.9|48
1591941300000|2020-06-12 05:55:00|2757.1|2751.1|2757.9|2751.9|2757.9|2751.9|2756.9|2750.9|37
1591941600000|2020-06-12 06:00:00|2757.3|2751.3|2758.9|2752.9|2759.9|2753.9|2755.9|2749.9|64
1591941900000|2020-06-12 06:05:00|2759.9|2753.9|2757.9|2751.9|2759.9|2753.9|2756.9|2750.9|32
1591942200000|2020-06-12 06:10:00|2758.1|2752.1|2758.1|2752.1|2760.9|2754.9|2758.1|2752.1|54
1591942500000|2020-06-12 06:15:00|2758.9|2752.9|2759.6|2753.6|2760.9|2754.9|2758.9|2752.9|183
1591942800000|2020-06-12 06:20:00|2759.4|2753.4|2756.4|2750.4|2759.9|2753.9|2755.9|2749.9|69
1591943100000|2020-06-12 06:25:00|2756.1|2750.1|2757.1|2751.1|2757.9|2751.9|2756.1|2750.1|25
1591943400000|2020-06-12 06:30:00|2757.4|2751.4|2757.1|2751.1|2759.1|2753.1|2756.9|2750.9|73
1591943700000|2020-06-12 06:35:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2755.9|2749.9|67
1591944000000|2020-06-12 06:40:00|2757.1|2751.1|2755.9|2749.9|2757.1|2751.1|2754.9|2748.9|38
1591944300000|2020-06-12 06:45:00|2754.9|2748.9|2755.6|2749.6|2755.9|2749.9|2753.9|2747.9|26
1591944600000|2020-06-12 06:50:00|2755.1|2749.1|2754.9|2748.9|2755.9|2749.9|2754.6|2748.6|41
1591944900000|2020-06-12 06:55:00|2754.6|2748.6|2753.9|2747.9|2755.9|2749.9|2753.9|2747.9|31
1591945200000|2020-06-12 07:00:00|2754.1|2748.1|2751.9|2745.9|2756.9|2750.9|2751.6|2745.6|52
1591945500000|2020-06-12 07:05:00|2751.6|2745.6|2754.6|2748.6|2754.9|2748.9|2749.6|2743.6|83
1591945800000|2020-06-12 07:10:00|2754.9|2748.9|2756.9|2750.9|2757.9|2751.9|2754.6|2748.6|50
1591946100000|2020-06-12 07:15:00|2757.9|2751.9|2757.9|2751.9|2758.9|2752.9|2757.1|2751.1|49
1591946400000|2020-06-12 07:20:00|2757.6|2751.6|2758.6|2752.6|2759.9|2753.9|2757.6|2751.6|35
1591946700000|2020-06-12 07:25:00|2758.9|2752.9|2757.1|2751.1|2759.4|2753.4|2756.9|2750.9|16
1591947000000|2020-06-12 07:30:00|2756.9|2750.9|2757.9|2751.9|2757.9|2751.9|2756.9|2750.9|27
1591947300000|2020-06-12 07:35:00|2757.6|2751.6|2754.9|2748.9|2757.9|2751.9|2753.9|2747.9|28
1591947600000|2020-06-12 07:40:00|2755.4|2749.4|2756.6|2750.6|2757.9|2751.9|2754.9|2748.9|43
1591947900000|2020-06-12 07:45:00|2755.9|2749.9|2758.9|2752.9|2758.9|2752.9|2755.9|2749.9|23
1591948200000|2020-06-12 07:50:00|2758.7|2752.7|2762.9|2756.9|2762.9|2756.9|2757.9|2751.9|91
1591948500000|2020-06-12 07:55:00|2763.6|2757.6|2763.9|2757.9|2764.9|2758.9|2762.7|2756.7|97
1591948800000|2020-06-12 08:00:00|2763.2|2757.2|2763.9|2757.9|2764.1|2758.1|2761.9|2755.9|99
1591949100000|2020-06-12 08:05:00|2763.7|2757.7|2765.9|2759.9|2765.9|2759.9|2763.7|2757.7|106
1591949400000|2020-06-12 08:10:00|2766.2|2760.2|2764.2|2758.2|2766.9|2760.9|2763.9|2757.9|45
1591949700000|2020-06-12 08:15:00|2764.4|2758.4|2767.9|2761.9|2768.1|2762.1|2764.1|2758.1|127
1591950000000|2020-06-12 08:20:00|2767.6|2761.6|2770.9|2764.9|2771.2|2765.2|2767.6|2761.6|109
1591950300000|2020-06-12 08:25:00|2771.2|2765.2|2771.6|2765.6|2771.9|2765.9|2770.9|2764.9|96
1591950600000|2020-06-12 08:30:00|2771.9|2765.9|2772.4|2766.4|2772.9|2766.9|2770.2|2764.2|77
1591950900000|2020-06-12 08:35:00|2771.4|2765.4|2775.9|2769.9|2775.9|2769.9|2771.4|2765.4|97
1591951200000|2020-06-12 08:40:00|2776.1|2770.1|2777.9|2771.9|2778.2|2772.2|2775.9|2769.9|177
1591951500000|2020-06-12 08:45:00|2778.7|2772.7|2780.1|2774.1|2781.4|2775.4|2777.9|2771.9|93
1591951800000|2020-06-12 08:50:00|2780.4|2774.4|2775.9|2769.9|2781.1|2775.1|2775.9|2769.9|506
1591952100000|2020-06-12 08:55:00|2776.2|2770.2|2778.9|2772.9|2780.1|2774.1|2776.2|2770.2|75
1591952400000|2020-06-12 09:00:00|2778.7|2772.7|2779.9|2773.9|2779.9|2773.9|2777.9|2771.9|20
1591952700000|2020-06-12 09:05:00|2779.7|2773.7|2784.2|2778.2|2784.2|2778.2|2778.9|2772.9|169
1591953000000|2020-06-12 09:10:00|2783.2|2777.2|2782.9|2776.9|2784.9|2778.9|2782.2|2776.2|96
1591953300000|2020-06-12 09:15:00|2783.2|2777.2|2778.9|2772.9|2783.9|2777.9|2778.9|2772.9|107
1591953600000|2020-06-12 09:20:00|2778.7|2772.7|2777.4|2771.4|2779.9|2773.9|2776.9|2770.9|86
1591953900000|2020-06-12 09:25:00|2777.7|2771.7|2778.4|2772.4|2779.9|2773.9|2776.9|2770.9|43
1591954200000|2020-06-12 09:30:00|2778.7|2772.7|2778.9|2772.9|2779.7|2773.7|2778.2|2772.2|28
1591954500000|2020-06-12 09:35:00|2779.7|2773.7|2781.7|2775.7|2781.7|2775.7|2778.9|2772.9|26
1591954800000|2020-06-12 09:40:00|2781.4|2775.4|2779.9|2773.9|2781.9|2775.9|2778.9|2772.9|14
1591955100000|2020-06-12 09:45:00|2779.7|2773.7|2776.7|2770.7|2779.7|2773.7|2775.2|2769.2|119
1591955400000|2020-06-12 09:50:00|2776.4|2770.4|2771.9|2765.9|2777.2|2771.2|2771.9|2765.9|172
1591955700000|2020-06-12 09:55:00|2772.2|2766.2|2773.7|2767.7|2774.2|2768.2|2771.7|2765.7|62
1591956000000|2020-06-12 10:00:00|2773.4|2767.4|2773.7|2767.7|2774.7|2768.7|2771.9|2765.9|74
1591956300000|2020-06-12 10:05:00|2773.9|2767.9|2773.9|2767.9|2775.9|2769.9|2773.9|2767.9|60
1591956600000|2020-06-12 10:10:00|2774.9|2768.9|2775.9|2769.9|2775.9|2769.9|2774.7|2768.7|15
1591956900000|2020-06-12 10:15:00|2776.9|2770.9|2776.2|2770.2|2776.9|2770.9|2775.9|2769.9|35
1591957200000|2020-06-12 10:20:00|2776.4|2770.4|2775.9|2769.9|2777.2|2771.2|2775.9|2769.9|38
1591957500000|2020-06-12 10:25:00|2776.7|2770.7|2774.2|2768.2|2776.9|2770.9|2773.9|2767.9|34
1591957800000|2020-06-12 10:30:00|2773.9|2767.9|2771.9|2765.9|2774.7|2768.7|2771.9|2765.9|134
1591958100000|2020-06-12 10:35:00|2772.2|2766.2|2770.2|2764.2|2772.2|2766.2|2769.9|2763.9|50
1591958400000|2020-06-12 10:40:00|2769.9|2763.9|2771.2|2765.2|2771.4|2765.4|2769.9|2763.9|38
1591958700000|2020-06-12 10:45:00|2770.9|2764.9|2770.9|2764.9|2771.9|2765.9|2769.9|2763.9|45
1591959000000|2020-06-12 10:50:00|2770.7|2764.7|2772.4|2766.4|2772.9|2766.9|2769.9|2763.9|170
1591959300000|2020-06-12 10:55:00|2772.7|2766.7|2773.9|2767.9|2774.9|2768.9|2772.7|2766.7|32
1591959600000|2020-06-12 11:00:00|2774.2|2768.2|2775.9|2769.9|2775.9|2769.9|2773.9|2767.9|21
1591959900000|2020-06-12 11:05:00|2775.7|2769.7|2774.9|2768.9|2775.7|2769.7|2773.7|2767.7|84
1591960200000|2020-06-12 11:10:00|2775.2|2769.2|2774.7|2768.7|2775.7|2769.7|2773.9|2767.9|43
1591960500000|2020-06-12 11:15:00|2774.9|2768.9|2771.7|2765.7|2774.9|2768.9|2771.2|2765.2|36
1591960800000|2020-06-12 11:20:00|2771.2|2765.2|2772.7|2766.7|2772.7|2766.7|2770.7|2764.7|23
1591961100000|2020-06-12 11:25:00|2772.9|2766.9|2774.7|2768.7|2775.7|2769.7|2772.9|2766.9|62
1591961400000|2020-06-12 11:30:00|2774.9|2768.9|2775.7|2769.7|2776.2|2770.2|2773.7|2767.7|20
1591961700000|2020-06-12 11:35:00|2774.7|2768.7|2773.2|2767.2|2775.7|2769.7|2773.2|2767.2|38
1591962000000|2020-06-12 11:40:00|2773.7|2767.7|2774.7|2768.7|2774.7|2768.7|2773.2|2767.2|37
1591962300000|2020-06-12 11:45:00|2774.2|2768.2|2773.7|2767.7|2775.2|2769.2|2773.7|2767.7|25
1591962600000|2020-06-12 11:50:00|2773.9|2767.9|2773.7|2767.7|2773.9|2767.9|2772.9|2766.9|24
1591962900000|2020-06-12 11:55:00|2773.4|2767.4|2772.9|2766.9|2773.7|2767.7|2772.7|2766.7|28
1591963200000|2020-06-12 12:00:00|2772.7|2766.7|2770.9|2764.9|2772.9|2766.9|2769.2|2763.2|85
1591963500000|2020-06-12 12:05:00|2771.2|2765.2|2767.5|2761.5|2771.7|2765.7|2767.5|2761.5|209
1591963800000|2020-06-12 12:10:00|2767.7|2761.7|2769|2763|2769.7|2763.7|2766.7|2760.7|94
1591964100000|2020-06-12 12:15:00|2769.2|2763.2|2771.7|2765.7|2771.7|2765.7|2768.7|2762.7|65
1591964400000|2020-06-12 12:20:00|2771.5|2765.5|2772|2766|2772|2766|2771|2765|75
1591964700000|2020-06-12 12:25:00|2772.5|2766.5|2774.2|2768.2|2774.2|2768.2|2771.7|2765.7|56
1591965000000|2020-06-12 12:30:00|2774.7|2768.7|2774.7|2768.7|2776|2770|2773|2767|400
1591965300000|2020-06-12 12:35:00|2775|2769|2773.2|2767.2|2776.5|2770.5|2773.2|2767.2|130
1591965600000|2020-06-12 12:40:00|2772|2766|2777|2771|2777|2771|2771.2|2765.2|125
1591968600000|2020-06-12 13:30:00|2781|2775|2772|2766|2781.2|2775.2|2769.7|2763.7|1346
1591968900000|2020-06-12 13:35:00|2772.2|2766.2|2775|2769|2777.2|2771.2|2771.2|2765.2|984
1591969200000|2020-06-12 13:40:00|2775.7|2769.7|2789|2783|2789|2783|2775.7|2769.7|948
1591969500000|2020-06-12 13:45:00|2789.5|2783.5|2786|2780|2790|2784|2785|2779|580
1591969800000|2020-06-12 13:50:00|2785.5|2779.5|2779.7|2773.7|2787|2781|2779|2773|463
1591970100000|2020-06-12 13:55:00|2779.2|2773.2|2782.5|2776.5|2783|2777|2779|2773|217
1591970400000|2020-06-12 14:00:00|2782.7|2776.7|2783.5|2777.5|2784|2778|2780.7|2774.7|238
1591970700000|2020-06-12 14:05:00|2783.7|2777.7|2779|2773|2784.2|2778.2|2778.7|2772.7|181
1591971000000|2020-06-12 14:10:00|2779.2|2773.2|2783.5|2777.5|2783.7|2777.7|2779|2773|263
1591971300000|2020-06-12 14:15:00|2783.2|2777.2|2780|2774|2787.2|2781.2|2780|2774|295
1591971600000|2020-06-12 14:20:00|2780.2|2774.2|2776.2|2770.2|2780.5|2774.5|2773.7|2767.7|572
1591971900000|2020-06-12 14:25:00|2776|2770|2773|2767|2777.2|2771.2|2770.5|2764.5|417
1591972200000|2020-06-12 14:30:00|2771.2|2765.2|2773|2767|2774|2768|2770.2|2764.2|324
1591972500000|2020-06-12 14:35:00|2772.2|2766.2|2766.2|2760.2|2773|2767|2766.2|2760.2|484
1591972800000|2020-06-12 14:40:00|2766.5|2760.5|2771|2765|2772|2766|2766|2760|645
1591973100000|2020-06-12 14:45:00|2771.2|2765.2|2770|2764|2772|2766|2769|2763|161
1591973400000|2020-06-12 14:50:00|2769.7|2763.7|2763.5|2757.5|2769.7|2763.7|2760.7|2754.7|4134
1591973700000|2020-06-12 14:55:00|2764|2758|2758.7|2752.7|2766.5|2760.5|2758.5|2752.5|490
1591974000000|2020-06-12 15:00:00|2758.5|2752.5|2754.2|2748.2|2760.7|2754.7|2753.5|2747.5|637
1591974300000|2020-06-12 15:05:00|2753.7|2747.7|2756.2|2750.2|2757.5|2751.5|2753.7|2747.7|416
1591974600000|2020-06-12 15:10:00|2755.7|2749.7|2749|2743|2755.7|2749.7|2748.7|2742.7|585
1591974900000|2020-06-12 15:15:00|2748.7|2742.7|2743.7|2737.7|2750.5|2744.5|2743.7|2737.7|547
1591975200000|2020-06-12 15:20:00|2743.5|2737.5|2746.2|2740.2|2748.5|2742.5|2743.5|2737.5|453
1591975500000|2020-06-12 15:25:00|2745.7|2739.7|2750.5|2744.5|2752.7|2746.7|2745.7|2739.7|356
1591975800000|2020-06-12 15:30:00|2750.7|2744.7|2750.7|2744.7|2751.5|2745.5|2748.2|2742.2|209
1591976100000|2020-06-12 15:35:00|2751.5|2745.5|2756.5|2750.5|2757.5|2751.5|2751.5|2745.5|355
1591976400000|2020-06-12 15:40:00|2756.7|2750.7|2753.7|2747.7|2759.5|2753.5|2753.5|2747.5|465
1591976700000|2020-06-12 15:45:00|2754|2748|2753.5|2747.5|2754.5|2748.5|2752.7|2746.7|221
1591977000000|2020-06-12 15:50:00|2754.5|2748.5|2752.5|2746.5|2754.7|2748.7|2750.5|2744.5|149
1591977300000|2020-06-12 15:55:00|2753.2|2747.2|2752.5|2746.5|2754.2|2748.2|2751.5|2745.5|195
1591977600000|2020-06-12 16:00:00|2751.5|2745.5|2755.5|2749.5|2756.5|2750.5|2749.5|2743.5|350
1591977900000|2020-06-12 16:05:00|2755.7|2749.7|2757.2|2751.2|2758.7|2752.7|2755.5|2749.5|339
1591978200000|2020-06-12 16:10:00|2757.5|2751.5|2760.2|2754.2|2761.2|2755.2|2757.2|2751.2|499
1591978500000|2020-06-12 16:15:00|2761.2|2755.2|2761.5|2755.5|2762.2|2756.2|2760.2|2754.2|208
1591978800000|2020-06-12 16:20:00|2761.2|2755.2|2761.5|2755.5|2762.5|2756.5|2761.2|2755.2|189
1591979100000|2020-06-12 16:25:00|2760.7|2754.7|2759.5|2753.5|2760.7|2754.7|2756.7|2750.7|243
1591979400000|2020-06-12 16:30:00|2759.3|2753.3|2757.3|2751.3|2759.8|2753.8|2756.5|2750.5|161
1591979700000|2020-06-12 16:35:00|2756.8|2750.8|2756.3|2750.3|2758|2752|2755.3|2749.3|116
1591980000000|2020-06-12 16:40:00|2756|2750|2756.8|2750.8|2757.5|2751.5|2755.3|2749.3|106
1591980300000|2020-06-12 16:45:00|2756.3|2750.3|2753.5|2747.5|2756.8|2750.8|2753.3|2747.3|160
1591980600000|2020-06-12 16:50:00|2753.8|2747.8|2753.8|2747.8|2755.3|2749.3|2753.3|2747.3|133
1591980900000|2020-06-12 16:55:00|2753.5|2747.5|2753.5|2747.5|2754.3|2748.3|2752.5|2746.5|91
1591981200000|2020-06-12 17:00:00|2754|2748|2752.5|2746.5|2754.5|2748.5|2750.8|2744.8|284
1591981500000|2020-06-12 17:05:00|2753.5|2747.5|2753.8|2747.8|2754.3|2748.3|2751.3|2745.3|458
1591981800000|2020-06-12 17:10:00|2753.5|2747.5|2756.5|2750.5|2756.5|2750.5|2753.3|2747.3|83
1591982100000|2020-06-12 17:15:00|2757.5|2751.5|2758.5|2752.5|2759.3|2753.3|2757.3|2751.3|310
1591982400000|2020-06-12 17:20:00|2758.3|2752.3|2756.5|2750.5|2761.3|2755.3|2756.3|2750.3|155
1591982700000|2020-06-12 17:25:00|2756|2750|2757.5|2751.5|2759.3|2753.3|2756|2750|160
1591983000000|2020-06-12 17:30:00|2758.3|2752.3|2753.3|2747.3|2759.3|2753.3|2749.8|2743.8|1057
1591983300000|2020-06-12 17:35:00|2752.8|2746.8|2756.3|2750.3|2756.3|2750.3|2752.5|2746.5|155
1591983600000|2020-06-12 17:40:00|2756.5|2750.5|2755.8|2749.8|2758.3|2752.3|2755.3|2749.3|350
1591983900000|2020-06-12 17:45:00|2756.3|2750.3|2761|2755|2761.5|2755.5|2755.3|2749.3|4639
1591984200000|2020-06-12 17:50:00|2761.5|2755.5|2763|2757|2763.3|2757.3|2760.8|2754.8|229
1591984500000|2020-06-12 17:55:00|2763.3|2757.3|2762.5|2756.5|2765|2759|2761.8|2755.8|433
1591984800000|2020-06-12 18:00:00|2762.8|2756.8|2758|2752|2764|2758|2757|2751|591
1591985100000|2020-06-12 18:05:00|2757.3|2751.3|2760.8|2754.8|2761.8|2755.8|2756|2750|465
1591985400000|2020-06-12 18:10:00|2761|2755|2762.8|2756.8|2766.3|2760.3|2759.8|2753.8|3139
1591985700000|2020-06-12 18:15:00|2763.3|2757.3|2768|2762|2768|2762|2761.3|2755.3|392
1592179200000|2020-06-15 00:00:00|2754.3|2748.3|2756.3|2750.3|2759.5|2753.5|2754.3|2748.3|93
1592179500000|2020-06-15 00:05:00|2758.3|2752.3|2758.8|2752.8|2759.3|2753.3|2756.5|2750.5|24
1592179800000|2020-06-15 00:10:00|2758.3|2752.3|2759.5|2753.5|2760.3|2754.3|2758|2752|35
1592180100000|2020-06-15 00:15:00|2760.3|2754.3|2759.5|2753.5|2761.3|2755.3|2759.5|2753.5|21
1592180400000|2020-06-15 00:20:00|2759.3|2753.3|2761.3|2755.3|2761.3|2755.3|2758.3|2752.3|131
1592180700000|2020-06-15 00:25:00|2760.3|2754.3|2759.3|2753.3|2760.3|2754.3|2759.3|2753.3|212
1592181000000|2020-06-15 00:30:00|2760.3|2754.3|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|21
1592181300000|2020-06-15 00:35:00|2761|2755|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|26
1592181600000|2020-06-15 00:40:00|2760.8|2754.8|2758.3|2752.3|2761|2755|2758.3|2752.3|17
1592181900000|2020-06-15 00:45:00|2758.5|2752.5|2760.3|2754.3|2760.3|2754.3|2758.5|2752.5|14
1592182200000|2020-06-15 00:50:00|2760|2754|2758.3|2752.3|2761.3|2755.3|2758.3|2752.3|13
1592182500000|2020-06-15 00:55:00|2758.8|2752.8|2757.1|2751.1|2759.3|2753.3|2756.5|2750.5|20
1592182800000|2020-06-15 01:00:00|2756.3|2750.3|2753.1|2747.1|2756.3|2750.3|2751.1|2745.1|78
1592183100000|2020-06-15 01:05:00|2752.8|2746.8|2755.1|2749.1|2755.3|2749.3|2752.3|2746.3|55
1592183400000|2020-06-15 01:10:00|2754.8|2748.8|2753.8|2747.8|2754.8|2748.8|2752.8|2746.8|28
1592183700000|2020-06-15 01:15:00|2753.6|2747.6|2751.3|2745.3|2755.1|2749.1|2751.1|2745.1|29
1592184000000|2020-06-15 01:20:00|2751.1|2745.1|2755.1|2749.1|2755.3|2749.3|2750.6|2744.6|9
1592184300000|2020-06-15 01:25:00|2755.3|2749.3|2754.1|2748.1|2755.3|2749.3|2754.1|2748.1|3
1592184600000|2020-06-15 01:30:00|2754.3|2748.3|2756.3|2750.3|2756.6|2750.6|2754.3|2748.3|12
1592184900000|2020-06-15 01:35:00|2756.1|2750.1|2754.3|2748.3|2756.1|2750.1|2753.6|2747.6|22
1592185200000|2020-06-15 01:40:00|2754.1|2748.1|2755.3|2749.3|2755.3|2749.3|2753.6|2747.6|38
1592185500000|2020-06-15 01:45:00|2755.8|2749.8|2757.6|2751.6|2757.6|2751.6|2754.6|2748.6|24
1592185800000|2020-06-15 01:50:00|2757.3|2751.3|2756.1|2750.1|2759.1|2753.1|2755.8|2749.8|13
1592186100000|2020-06-15 01:55:00|2756.3|2750.3|2758.3|2752.3|2758.6|2752.6|2756.1|2750.1|12
1592186400000|2020-06-15 02:00:00|2758.1|2752.1|2759.1|2753.1|2759.6|2753.6|2757.6|2751.6|30
1592186700000|2020-06-15 02:05:00|2758.8|2752.8|2758.3|2752.3|2759.6|2753.6|2756.6|2750.6|11
1592187000000|2020-06-15 02:10:00|2758.1|2752.1|2760.1|2754.1|2761.1|2755.1|2757.6|2751.6|37
1592187300000|2020-06-15 02:15:00|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.1|2753.1|10
1592187600000|2020-06-15 02:20:00|2759.6|2753.6|2760.3|2754.3|2760.6|2754.6|2759.6|2753.6|12
1592187900000|2020-06-15 02:25:00|2759.6|2753.6|2759.6|2753.6|2760.1|2754.1|2759.3|2753.3|12
1592188200000|2020-06-15 02:30:00|2759.8|2753.8|2762.1|2756.1|2763.6|2757.6|2759.8|2753.8|74
1592188500000|2020-06-15 02:35:00|2761.8|2755.8|2764|2758|2764.3|2758.3|2760.6|2754.6|104
1592188800000|2020-06-15 02:40:00|2763.3|2757.3|2761.3|2755.3|2763.3|2757.3|2760.8|2754.8|24
1592189100000|2020-06-15 02:45:00|2761.6|2755.6|2758.3|2752.3|2763.3|2757.3|2758.3|2752.3|37
1592189400000|2020-06-15 02:50:00|2757.6|2751.6|2756.1|2750.1|2758.3|2752.3|2754.8|2748.8|51
1592189700000|2020-06-15 02:55:00|2755.8|2749.8|2755.1|2749.1|2755.8|2749.8|2754.3|2748.3|14
1592190000000|2020-06-15 03:00:00|2754.6|2748.6|2753.3|2747.3|2754.6|2748.6|2751.1|2745.1|29
1592190300000|2020-06-15 03:05:00|2753.6|2747.6|2754.8|2748.8|2754.8|2748.8|2752.1|2746.1|6
1592190600000|2020-06-15 03:10:00|2755.1|2749.1|2754.3|2748.3|2756.3|2750.3|2754.3|2748.3|11
1592190900000|2020-06-15 03:15:00|2753.8|2747.8|2754.1|2748.1|2755.1|2749.1|2753.3|2747.3|7
1592191200000|2020-06-15 03:20:00|2754.3|2748.3|2754.3|2748.3|2755.3|2749.3|2753.6|2747.6|7
1592191500000|2020-06-15 03:25:00|2754.8|2748.8|2753.1|2747.1|2755.3|2749.3|2753.1|2747.1|56
1592191800000|2020-06-15 03:30:00|2753.3|2747.3|2754.3|2748.3|2754.3|2748.3|2753.1|2747.1|1
1592192100000|2020-06-15 03:35:00|2753.3|2747.3|2754.1|2748.1|2754.3|2748.3|2753.3|2747.3|7
1592192400000|2020-06-15 03:40:00|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.1|2747.1|9
1592193000000|2020-06-15 03:50:00|2752.8|2746.8|2752.3|2746.3|2753.3|2747.3|2751.6|2745.6|11
1592193300000|2020-06-15 03:55:00|2752.1|2746.1|2753.1|2747.1|2753.6|2747.6|2752.1|2746.1|3
1592193600000|2020-06-15 04:00:00|2753.3|2747.3|2753.1|2747.1|2753.6|2747.6|2752.9|2746.9|6
1592193900000|2020-06-15 04:05:00|2752.9|2746.9|2752.3|2746.3|2753.3|2747.3|2752.3|2746.3|1
1592194200000|2020-06-15 04:10:00|2752.1|2746.1|2752.1|2746.1|2752.3|2746.3|2752.1|2746.1|4
1592194500000|2020-06-15 04:15:00|2752.3|2746.3|2753.3|2747.3|2753.3|2747.3|2752.3|2746.3|81
1592194800000|2020-06-15 04:20:00|2753.1|2747.1|2754.3|2748.3|2754.3|2748.3|2753.1|2747.1|14
1592195100000|2020-06-15 04:25:00|2753.3|2747.3|2753.3|2747.3|2754.3|2748.3|2753.1|2747.1|21
1592195400000|2020-06-15 04:30:00|2753.1|2747.1|2752.8|2746.8|2753.8|2747.8|2752.8|2746.8|2
1592195700000|2020-06-15 04:35:00|2752.3|2746.3|2753.3|2747.3|2753.3|2747.3|2752.3|2746.3|6
1592196000000|2020-06-15 04:40:00|2752.3|2746.3|2750.3|2744.3|2753.1|2747.1|2750.3|2744.3|17
1592196300000|2020-06-15 04:45:00|2750.1|2744.1|2745.3|2739.3|2750.1|2744.1|2745.1|2739.1|63
1592196600000|2020-06-15 04:50:00|2745.8|2739.8|2744.3|2738.3|2745.8|2739.8|2744.3|2738.3|11
1592196900000|2020-06-15 04:55:00|2745.1|2739.1|2743.3|2737.3|2745.3|2739.3|2742.6|2736.6|41
1592197200000|2020-06-15 05:00:00|2742.6|2736.6|2740.1|2734.1|2742.6|2736.6|2739.3|2733.3|80
1592197500000|2020-06-15 05:05:00|2739.6|2733.6|2739.3|2733.3|2740.6|2734.6|2736.6|2730.6|68
1592197800000|2020-06-15 05:10:00|2738.3|2732.3|2741.6|2735.6|2742.3|2736.3|2738.3|2732.3|29
1592198100000|2020-06-15 05:15:00|2742.3|2736.3|2738.3|2732.3|2742.6|2736.6|2738.3|2732.3|39
1592198400000|2020-06-15 05:20:00|2738.1|2732.1|2739.3|2733.3|2741.3|2735.3|2737.3|2731.3|39
1592198700000|2020-06-15 05:25:00|2740.3|2734.3|2740.4|2734.4|2741.1|2735.1|2740.1|2734.1|45
1592199000000|2020-06-15 05:30:00|2738.4|2732.4|2735.6|2729.6|2738.4|2732.4|2735.6|2729.6|79
1592199300000|2020-06-15 05:35:00|2735.4|2729.4|2734.4|2728.4|2736.4|2730.4|2734.1|2728.1|122
1592199600000|2020-06-15 05:40:00|2735.4|2729.4|2735.4|2729.4|2735.6|2729.6|2734.4|2728.4|44
1592199900000|2020-06-15 05:45:00|2735.1|2729.1|2735.4|2729.4|2737.1|2731.1|2734.6|2728.6|40
1592200200000|2020-06-15 05:50:00|2734.9|2728.9|2734.4|2728.4|2735.1|2729.1|2731.6|2725.6|90
1592200500000|2020-06-15 05:55:00|2734.1|2728.1|2730.4|2724.4|2735.4|2729.4|2729.4|2723.4|47
1592200800000|2020-06-15 06:00:00|2729.9|2723.9|2729.1|2723.1|2731.4|2725.4|2728.4|2722.4|143
1592201100000|2020-06-15 06:05:00|2728.9|2722.9|2728.4|2722.4|2728.9|2722.9|2726.4|2720.4|119
1592201400000|2020-06-15 06:10:00|2728.6|2722.6|2724.4|2718.4|2728.6|2722.6|2724.4|2718.4|70
1592201700000|2020-06-15 06:15:00|2724.6|2718.6|2727.4|2721.4|2729.4|2723.4|2724.6|2718.6|75
1592202000000|2020-06-15 06:20:00|2727.1|2721.1|2728.4|2722.4|2731.1|2725.1|2726.4|2720.4|94
1592202300000|2020-06-15 06:25:00|2728.6|2722.6|2727.4|2721.4|2728.6|2722.6|2724.9|2718.9|81
1592202600000|2020-06-15 06:30:00|2726.6|2720.6|2727.6|2721.6|2729.4|2723.4|2726.4|2720.4|85
1592202900000|2020-06-15 06:35:00|2727.1|2721.1|2725.4|2719.4|2727.4|2721.4|2724.6|2718.6|156
1592203200000|2020-06-15 06:40:00|2725.1|2719.1|2724.4|2718.4|2725.6|2719.6|2724.4|2718.4|81
1592203500000|2020-06-15 06:45:00|2724.1|2718.1|2722.1|2716.1|2725.4|2719.4|2722.1|2716.1|150
1592203800000|2020-06-15 06:50:00|2721.4|2715.4|2724.4|2718.4|2725.4|2719.4|2721.1|2715.1|76
1592204100000|2020-06-15 06:55:00|2724.1|2718.1|2727.4|2721.4|2727.9|2721.9|2723.4|2717.4|169
1592204400000|2020-06-15 07:00:00|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2726.1|2720.1|110
1592204700000|2020-06-15 07:05:00|2727.6|2721.6|2724.1|2718.1|2729.4|2723.4|2724.1|2718.1|67
1592205000000|2020-06-15 07:10:00|2725.1|2719.1|2724.1|2718.1|2727.4|2721.4|2724.1|2718.1|75
1592205300000|2020-06-15 07:15:00|2723.9|2717.9|2726.1|2720.1|2726.4|2720.4|2721.9|2715.9|84
1592205600000|2020-06-15 07:20:00|2725.9|2719.9|2729.1|2723.1|2729.1|2723.1|2725.4|2719.4|116
1592205900000|2020-06-15 07:25:00|2728.9|2722.9|2726.1|2720.1|2729.1|2723.1|2726.1|2720.1|26
1592206200000|2020-06-15 07:30:00|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2724.1|2718.1|37
1592206500000|2020-06-15 07:35:00|2724.9|2718.9|2729.1|2723.1|2729.1|2723.1|2724.9|2718.9|34
1592206800000|2020-06-15 07:40:00|2729.4|2723.4|2728.4|2722.4|2730.4|2724.4|2727.1|2721.1|73
1592207100000|2020-06-15 07:45:00|2729.1|2723.1|2725.9|2719.9|2730.4|2724.4|2725.9|2719.9|38
1592207400000|2020-06-15 07:50:00|2726.1|2720.1|2723.4|2717.4|2726.4|2720.4|2723.4|2717.4|52
1592207700000|2020-06-15 07:55:00|2723.6|2717.6|2723.4|2717.4|2724.1|2718.1|2722.9|2716.9|36
1592208000000|2020-06-15 08:00:00|2723.9|2717.9|2724.1|2718.1|2726.7|2720.7|2723.4|2717.4|67
1592208300000|2020-06-15 08:05:00|2723.1|2717.1|2722.6|2716.6|2723.4|2717.4|2722.1|2716.1|70
1592208600000|2020-06-15 08:10:00|2722.4|2716.4|2725.1|2719.1|2725.4|2719.4|2722.1|2716.1|41
1592208900000|2020-06-15 08:15:00|2725.4|2719.4|2725.1|2719.1|2726.1|2720.1|2724.1|2718.1|25
1592209200000|2020-06-15 08:20:00|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2723.1|2717.1|503
1592209500000|2020-06-15 08:25:00|2726.1|2720.1|2727.1|2721.1|2727.4|2721.4|2726.1|2720.1|31
1592209800000|2020-06-15 08:30:00|2727.4|2721.4|2729.1|2723.1|2729.1|2723.1|2725.7|2719.7|44
1592210100000|2020-06-15 08:35:00|2728.6|2722.6|2728.1|2722.1|2730.6|2724.6|2728.1|2722.1|140
1592210400000|2020-06-15 08:40:00|2727.4|2721.4|2727.7|2721.7|2728.4|2722.4|2726.2|2720.2|48
1592210700000|2020-06-15 08:45:00|2727.4|2721.4|2728.4|2722.4|2729.1|2723.1|2727.4|2721.4|37
1592211000000|2020-06-15 08:50:00|2728.1|2722.1|2725.1|2719.1|2728.1|2722.1|2725.1|2719.1|60
1592211300000|2020-06-15 08:55:00|2724.4|2718.4|2724.9|2718.9|2725.4|2719.4|2724.1|2718.1|52
1592211600000|2020-06-15 09:00:00|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2723.4|2717.4|32
1592211900000|2020-06-15 09:05:00|2724.2|2718.2|2722.4|2716.4|2724.4|2718.4|2722.4|2716.4|36
1592212200000|2020-06-15 09:10:00|2722.1|2716.1|2725.1|2719.1|2725.4|2719.4|2721.4|2715.4|134
1592212500000|2020-06-15 09:15:00|2724.4|2718.4|2724.6|2718.6|2728.1|2722.1|2724.1|2718.1|104
1592212800000|2020-06-15 09:20:00|2724.9|2718.9|2725.4|2719.4|2725.4|2719.4|2724.4|2718.4|26
1592213100000|2020-06-15 09:25:00|2725.2|2719.2|2725.1|2719.1|2725.4|2719.4|2723.4|2717.4|63
1592213400000|2020-06-15 09:30:00|2724.9|2718.9|2728.4|2722.4|2728.9|2722.9|2724.4|2718.4|132
1592213700000|2020-06-15 09:35:00|2728.1|2722.1|2729.4|2723.4|2730.4|2724.4|2727.6|2721.6|44
1592214000000|2020-06-15 09:40:00|2730.1|2724.1|2729.4|2723.4|2730.6|2724.6|2729.4|2723.4|36
1592214300000|2020-06-15 09:45:00|2729.9|2723.9|2729.9|2723.9|2731.1|2725.1|2729.4|2723.4|47
1592214600000|2020-06-15 09:50:00|2729.4|2723.4|2729.4|2723.4|2732.4|2726.4|2729.4|2723.4|105
1592214900000|2020-06-15 09:55:00|2729.6|2723.6|2729.9|2723.9|2729.9|2723.9|2728.4|2722.4|17
1592215200000|2020-06-15 10:00:00|2729.4|2723.4|2729.4|2723.4|2730.1|2724.1|2729.1|2723.1|6
1592215500000|2020-06-15 10:05:00|2729.6|2723.6|2726.4|2720.4|2729.6|2723.6|2726.1|2720.1|22
1592215800000|2020-06-15 10:10:00|2726.7|2720.7|2725.9|2719.9|2727.1|2721.1|2725.4|2719.4|20
1592216100000|2020-06-15 10:15:00|2726.2|2720.2|2723.4|2717.4|2726.2|2720.2|2722.7|2716.7|57
1592216400000|2020-06-15 10:20:00|2723.7|2717.7|2724.2|2718.2|2724.2|2718.2|2723.2|2717.2|34
1592216700000|2020-06-15 10:25:00|2723.7|2717.7|2724.2|2718.2|2724.2|2718.2|2723.2|2717.2|13
1592217000000|2020-06-15 10:30:00|2724.7|2718.7|2725.4|2719.4|2726.2|2720.2|2724.7|2718.7|108
1592217300000|2020-06-15 10:35:00|2725.2|2719.2|2724.4|2718.4|2725.4|2719.4|2724.2|2718.2|14
1592217600000|2020-06-15 10:40:00|2723.7|2717.7|2724.4|2718.4|2724.4|2718.4|2723.4|2717.4|23
1592217900000|2020-06-15 10:45:00|2723.9|2717.9|2721.9|2715.9|2723.9|2717.9|2721.4|2715.4|41
1592218200000|2020-06-15 10:50:00|2722.2|2716.2|2722.4|2716.4|2723.7|2717.7|2722.2|2716.2|30
1592218500000|2020-06-15 10:55:00|2722.2|2716.2|2721.4|2715.4|2722.4|2716.4|2721.4|2715.4|16
1592218800000|2020-06-15 11:00:00|2721.7|2715.7|2721.4|2715.4|2721.7|2715.7|2720.4|2714.4|57
1592219100000|2020-06-15 11:05:00|2720.7|2714.7|2723.9|2717.9|2723.9|2717.9|2720.7|2714.7|70
1592219400000|2020-06-15 11:10:00|2724.2|2718.2|2724.9|2718.9|2724.9|2718.9|2723.4|2717.4|62
1592219700000|2020-06-15 11:15:00|2724.4|2718.4|2723.4|2717.4|2725.2|2719.2|2722.7|2716.7|44
1592220000000|2020-06-15 11:20:00|2723.2|2717.2|2725.4|2719.4|2725.4|2719.4|2722.2|2716.2|45
1592220300000|2020-06-15 11:25:00|2724.9|2718.9|2724.4|2718.4|2725.4|2719.4|2722.9|2716.9|69
1592220600000|2020-06-15 11:30:00|2724.2|2718.2|2723.2|2717.2|2724.2|2718.2|2722.4|2716.4|3
1592220900000|2020-06-15 11:35:00|2722.9|2716.9|2723.7|2717.7|2724.4|2718.4|2722.4|2716.4|30
1592221200000|2020-06-15 11:40:00|2723.4|2717.4|2722.9|2716.9|2724.2|2718.2|2722.4|2716.4|22
1592221500000|2020-06-15 11:45:00|2723.4|2717.4|2726.4|2720.4|2726.4|2720.4|2722.9|2716.9|56
1592221800000|2020-06-15 11:50:00|2726.9|2720.9|2724.9|2718.9|2726.9|2720.9|2724.7|2718.7|54
1592222100000|2020-06-15 11:55:00|2724.7|2718.7|2723.4|2717.4|2724.7|2718.7|2722.2|2716.2|36
1592222400000|2020-06-15 12:00:00|2723.2|2717.2|2721.4|2715.4|2723.9|2717.9|2721.2|2715.2|61
1592222700000|2020-06-15 12:05:00|2720.7|2714.7|2720.4|2714.4|2721.7|2715.7|2720.2|2714.2|143
1592223000000|2020-06-15 12:10:00|2719.7|2713.7|2721.9|2715.9|2722.2|2716.2|2719.2|2713.2|153
1592223300000|2020-06-15 12:15:00|2722.4|2716.4|2723.4|2717.4|2723.4|2717.4|2722.4|2716.4|57
1592223600000|2020-06-15 12:20:00|2723.7|2717.7|2723.7|2717.7|2724.7|2718.7|2720.9|2714.9|83
1592223900000|2020-06-15 12:25:00|2723.4|2717.4|2722.4|2716.4|2723.4|2717.4|2720.4|2714.4|35
1592224200000|2020-06-15 12:30:00|2722.7|2716.7|2721.4|2715.4|2725.4|2719.4|2721.4|2715.4|94
1592224500000|2020-06-15 12:35:00|2721.2|2715.2|2721.5|2715.5|2721.5|2715.5|2720.4|2714.4|65
1592224800000|2020-06-15 12:40:00|2721.2|2715.2|2720.7|2714.7|2721.7|2715.7|2719.5|2713.5|94
1592227800000|2020-06-15 13:30:00|2720|2714|2723.5|2717.5|2727.2|2721.2|2715.2|2709.2|1029
1592228100000|2020-06-15 13:35:00|2723.2|2717.2|2725.2|2719.2|2728.2|2722.2|2722.5|2716.5|368
1592228400000|2020-06-15 13:40:00|2724.9|2718.9|2722.2|2716.2|2728.2|2722.2|2722.2|2716.2|645
1592228700000|2020-06-15 13:45:00|2721.2|2715.2|2722.2|2716.2|2723.2|2717.2|2717.7|2711.7|1583
1592229000000|2020-06-15 13:50:00|2723.2|2717.2|2727.9|2721.9|2729.9|2723.9|2723.2|2717.2|1726
1592229300000|2020-06-15 13:55:00|2728.2|2722.2|2724.2|2718.2|2730.2|2724.2|2724.2|2718.2|642
1592229600000|2020-06-15 14:00:00|2724.5|2718.5|2733.2|2727.2|2735.2|2729.2|2724.2|2718.2|969
1592229900000|2020-06-15 14:05:00|2733.7|2727.7|2743.9|2737.9|2745.9|2739.9|2733.7|2727.7|718
1592230200000|2020-06-15 14:10:00|2743.7|2737.7|2741.7|2735.7|2744.4|2738.4|2740.9|2734.9|519
1592230500000|2020-06-15 14:15:00|2741.2|2735.2|2741.2|2735.2|2743.4|2737.4|2740.9|2734.9|315
1592230800000|2020-06-15 14:20:00|2741.7|2735.7|2742.2|2736.2|2744.2|2738.2|2741.2|2735.2|316
1592231100000|2020-06-15 14:25:00|2743|2737|2742.2|2736.2|2744.2|2738.2|2740.2|2734.2|234
1592231400000|2020-06-15 14:30:00|2741.9|2735.9|2746.2|2740.2|2748.2|2742.2|2740.2|2734.2|588
1592231700000|2020-06-15 14:35:00|2746.7|2740.7|2744|2738|2749.2|2743.2|2743.7|2737.7|596
1592232000000|2020-06-15 14:40:00|2743.7|2737.7|2746.2|2740.2|2747.5|2741.5|2741.5|2735.5|255
1592232300000|2020-06-15 14:45:00|2746.7|2740.7|2752.2|2746.2|2752.2|2746.2|2746.7|2740.7|408
1592232600000|2020-06-15 14:50:00|2751.7|2745.7|2752.7|2746.7|2755.7|2749.7|2750.2|2744.2|713
1592232900000|2020-06-15 14:55:00|2752.4|2746.4|2748.2|2742.2|2753.9|2747.9|2747.9|2741.9|395
1592233200000|2020-06-15 15:00:00|2748.5|2742.5|2756.9|2750.9|2758.2|2752.2|2748.5|2742.5|354
1592233500000|2020-06-15 15:05:00|2756.7|2750.7|2761.9|2755.9|2762.2|2756.2|2756.2|2750.2|350
1592233800000|2020-06-15 15:10:00|2762|2756|2761|2755|2762.2|2756.2|2759.7|2753.7|266
1592234100000|2020-06-15 15:15:00|2761.7|2755.7|2759.5|2753.5|2762|2756|2757|2751|250
1592234400000|2020-06-15 15:20:00|2759.2|2753.2|2758.2|2752.2|2760.2|2754.2|2756|2750|242
1592234700000|2020-06-15 15:25:00|2758|2752|2758.5|2752.5|2760|2754|2757|2751|219
1592235000000|2020-06-15 15:30:00|2758.7|2752.7|2757.7|2751.7|2759.7|2753.7|2755.7|2749.7|777
1592235300000|2020-06-15 15:35:00|2758|2752|2762.7|2756.7|2763.2|2757.2|2757.7|2751.7|274
1592235600000|2020-06-15 15:40:00|2763|2757|2760.7|2754.7|2763.2|2757.2|2760.7|2754.7|149
1592235900000|2020-06-15 15:45:00|2760.2|2754.2|2761|2755|2762|2756|2759|2753|172
1592236200000|2020-06-15 15:50:00|2761.2|2755.2|2758.7|2752.7|2761.7|2755.7|2757|2751|210
1592236500000|2020-06-15 15:55:00|2759|2753|2765.7|2759.7|2765.7|2759.7|2758.7|2752.7|273
1592236800000|2020-06-15 16:00:00|2765|2759|2770.7|2764.7|2770.7|2764.7|2764|2758|572
1592237100000|2020-06-15 16:05:00|2771|2765|2771|2765|2773.7|2767.7|2770.7|2764.7|543
1592237400000|2020-06-15 16:10:00|2770.7|2764.7|2777|2771|2777.5|2771.5|2770.7|2764.7|1574
1592237700000|2020-06-15 16:15:00|2776.2|2770.2|2778.7|2772.7|2779.7|2773.7|2775|2769|408
1592238000000|2020-06-15 16:20:00|2778.2|2772.2|2779.7|2773.7|2780|2774|2777|2771|289
1592238300000|2020-06-15 16:25:00|2780|2774|2781.7|2775.7|2781.7|2775.7|2778.2|2772.2|259
1592238600000|2020-06-15 16:30:00|2781|2775|2781.7|2775.7|2782.7|2776.7|2781|2775|211
1592238900000|2020-06-15 16:35:00|2782|2776|2786|2780|2786.2|2780.2|2780.7|2774.7|196
1592239200000|2020-06-15 16:40:00|2785.7|2779.7|2785|2779|2786.2|2780.2|2784.2|2778.2|368
1592239500000|2020-06-15 16:45:00|2785.2|2779.2|2785|2779|2786.7|2780.7|2784.5|2778.5|200
1592239800000|2020-06-15 16:50:00|2784.7|2778.7|2784|2778|2786.7|2780.7|2783.5|2777.5|911
1592240100000|2020-06-15 16:55:00|2783.7|2777.7|2787.2|2781.2|2787.2|2781.2|2783.5|2777.5|287
1592240400000|2020-06-15 17:00:00|2787.5|2781.5|2783.5|2777.5|2788.2|2782.2|2783|2777|313
1592240700000|2020-06-15 17:05:00|2784|2778|2783|2777|2785.7|2779.7|2782.2|2776.2|481
1592241000000|2020-06-15 17:10:00|2783.2|2777.2|2782|2776|2783.7|2777.7|2780.4|2774.4|388
1592241300000|2020-06-15 17:15:00|2781.2|2775.2|2783.7|2777.7|2784|2778|2780|2774|187
1592241600000|2020-06-15 17:20:00|2784.7|2778.7|2780.7|2774.7|2784.7|2778.7|2780|2774|154
1592241900000|2020-06-15 17:25:00|2780|2774|2782|2776|2782|2776|2779.7|2773.7|258
1592242200000|2020-06-15 17:30:00|2782.7|2776.7|2781.7|2775.7|2782.7|2776.7|2780.7|2774.7|212
1592242500000|2020-06-15 17:35:00|2781.5|2775.5|2781.7|2775.7|2781.7|2775.7|2780.7|2774.7|133
1592242800000|2020-06-15 17:40:00|2781.4|2775.4|2779.7|2773.7|2781.7|2775.7|2779|2773|253
1592243100000|2020-06-15 17:45:00|2780|2774|2780|2774|2780.7|2774.7|2779.7|2773.7|113
1592243400000|2020-06-15 17:50:00|2779.7|2773.7|2778.7|2772.7|2780.7|2774.7|2778|2772|202
1592243700000|2020-06-15 17:55:00|2778.5|2772.5|2779.7|2773.7|2780.7|2774.7|2778.5|2772.5|154
1592244000000|2020-06-15 18:00:00|2780|2774|2786.7|2780.7|2786.7|2780.7|2779.7|2773.7|412
1592244300000|2020-06-15 18:05:00|2785.7|2779.7|2781.7|2775.7|2785.7|2779.7|2781.7|2775.7|352
1592244600000|2020-06-15 18:10:00|2782|2776|2788|2782|2788|2782|2779.7|2773.7|1886
1592244900000|2020-06-15 18:15:00|2787.5|2781.5|2789.5|2783.5|2790.3|2784.3|2787.2|2781.2|869
1592265600000|2020-06-16 00:00:00|2792.5|2786.5|2794.8|2788.8|2795.3|2789.3|2790.1|2784.1|284
1592265900000|2020-06-16 00:05:00|2795.1|2789.1|2795.3|2789.3|2796.8|2790.8|2793.8|2787.8|84
1592266200000|2020-06-16 00:10:00|2795.8|2789.8|2797.8|2791.8|2797.8|2791.8|2794.8|2788.8|90
1592266500000|2020-06-16 00:15:00|2797.1|2791.1|2794.3|2788.3|2798.3|2792.3|2794.1|2788.1|71
1592266800000|2020-06-16 00:20:00|2794.1|2788.1|2794.3|2788.3|2795.1|2789.1|2793.1|2787.1|76
1592267100000|2020-06-16 00:25:00|2794.6|2788.6|2797.1|2791.1|2798.1|2792.1|2794.3|2788.3|53
1592267400000|2020-06-16 00:30:00|2797.3|2791.3|2797.1|2791.1|2798.8|2792.8|2797.1|2791.1|82
1592267700000|2020-06-16 00:35:00|2797.3|2791.3|2798.1|2792.1|2798.3|2792.3|2797.1|2791.1|29
1592268000000|2020-06-16 00:40:00|2798.3|2792.3|2799.1|2793.1|2800.1|2794.1|2798.1|2792.1|30
1592268300000|2020-06-16 00:45:00|2799.3|2793.3|2799.8|2793.8|2800.3|2794.3|2799.1|2793.1|33
1592268600000|2020-06-16 00:50:00|2799.3|2793.3|2798.8|2792.8|2799.8|2793.8|2798.1|2792.1|12
1592268900000|2020-06-16 00:55:00|2799.1|2793.1|2799.3|2793.3|2800.3|2794.3|2798.8|2792.8|21
1592269200000|2020-06-16 01:00:00|2799.8|2793.8|2795.1|2789.1|2799.8|2793.8|2794.8|2788.8|173
1592269500000|2020-06-16 01:05:00|2795.8|2789.8|2795.3|2789.3|2797.1|2791.1|2794.6|2788.6|124
1592269800000|2020-06-16 01:10:00|2795.8|2789.8|2794.1|2788.1|2797.3|2791.3|2793.8|2787.8|157
1592270100000|2020-06-16 01:15:00|2794.8|2788.8|2794.1|2788.1|2794.8|2788.8|2792.1|2786.1|205
1592270400000|2020-06-16 01:20:00|2793.8|2787.8|2794.1|2788.1|2794.8|2788.8|2793.8|2787.8|52
1592270700000|2020-06-16 01:25:00|2794.3|2788.3|2796.3|2790.3|2797.1|2791.1|2794.1|2788.1|56
1592271000000|2020-06-16 01:30:00|2796.6|2790.6|2797.8|2791.8|2799.1|2793.1|2796.1|2790.1|28
1592271300000|2020-06-16 01:35:00|2798.1|2792.1|2799.8|2793.8|2800.1|2794.1|2798.1|2792.1|54
1592271600000|2020-06-16 01:40:00|2800.1|2794.1|2800.3|2794.3|2800.8|2794.8|2799.8|2793.8|64
1592271900000|2020-06-16 01:45:00|2800.5|2794.5|2800.8|2794.8|2801.1|2795.1|2799.8|2793.8|35
1592272200000|2020-06-16 01:50:00|2801.8|2795.8|2802.3|2796.3|2803.8|2797.8|2801.8|2795.8|45
1592272500000|2020-06-16 01:55:00|2802.8|2796.8|2802.3|2796.3|2803.8|2797.8|2802.1|2796.1|18
1592272800000|2020-06-16 02:00:00|2802.8|2796.8|2806.8|2800.8|2806.8|2800.8|2802.8|2796.8|65
1592273100000|2020-06-16 02:05:00|2807.1|2801.1|2808.8|2802.8|2808.8|2802.8|2806.8|2800.8|63
1592273400000|2020-06-16 02:10:00|2809.1|2803.1|2807.8|2801.8|2809.1|2803.1|2806.8|2800.8|47
1592273700000|2020-06-16 02:15:00|2808.1|2802.1|2807.8|2801.8|2808.8|2802.8|2807.8|2801.8|16
1592274000000|2020-06-16 02:20:00|2808.8|2802.8|2807.8|2801.8|2809.1|2803.1|2807.8|2801.8|33
1592274300000|2020-06-16 02:25:00|2808.8|2802.8|2805.8|2799.8|2808.8|2802.8|2805.8|2799.8|38
1592274600000|2020-06-16 02:30:00|2806.8|2800.8|2808.8|2802.8|2811.8|2805.8|2806.8|2800.8|232
1592274900000|2020-06-16 02:35:00|2808.3|2802.3|2811.8|2805.8|2811.8|2805.8|2807.8|2801.8|104
1592275200000|2020-06-16 02:40:00|2812.1|2806.1|2811.3|2805.3|2812.1|2806.1|2810.8|2804.8|105
1592275500000|2020-06-16 02:45:00|2811.6|2805.6|2814.8|2808.8|2815.1|2809.1|2811.3|2805.3|135
1592275800000|2020-06-16 02:50:00|2813.8|2807.8|2815.8|2809.8|2816.8|2810.8|2813.8|2807.8|78
1592276100000|2020-06-16 02:55:00|2816.1|2810.1|2816.8|2810.8|2816.8|2810.8|2814.8|2808.8|59
1592276400000|2020-06-16 03:00:00|2817.1|2811.1|2816.8|2810.8|2817.1|2811.1|2815.8|2809.8|22
1592276700000|2020-06-16 03:05:00|2817.1|2811.1|2816.8|2810.8|2817.1|2811.1|2815.8|2809.8|27
1592277000000|2020-06-16 03:10:00|2817.1|2811.1|2817.8|2811.8|2818.3|2812.3|2816.8|2810.8|45
1592277300000|2020-06-16 03:15:00|2817.3|2811.3|2817.8|2811.8|2818.3|2812.3|2816.8|2810.8|27
1592277600000|2020-06-16 03:20:00|2817.3|2811.3|2814.8|2808.8|2817.8|2811.8|2814.6|2808.6|51
1592277900000|2020-06-16 03:25:00|2815.3|2809.3|2814.1|2808.1|2815.8|2809.8|2813.3|2807.3|91
1592278200000|2020-06-16 03:30:00|2813.8|2807.8|2815.6|2809.6|2816.8|2810.8|2813.8|2807.8|57
1592278500000|2020-06-16 03:35:00|2815.8|2809.8|2813.8|2807.8|2815.8|2809.8|2813.8|2807.8|23
1592278800000|2020-06-16 03:40:00|2814.8|2808.8|2815.8|2809.8|2815.8|2809.8|2814.8|2808.8|30
1592279100000|2020-06-16 03:45:00|2816.1|2810.1|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|17
1592279400000|2020-06-16 03:50:00|2816.1|2810.1|2814.8|2808.8|2816.1|2810.1|2814.8|2808.8|4
1592279700000|2020-06-16 03:55:00|2814.3|2808.3|2811.6|2805.6|2814.3|2808.3|2811.1|2805.1|46
1592280000000|2020-06-16 04:00:00|2811.8|2805.8|2812.1|2806.1|2812.3|2806.3|2810.1|2804.1|63
1592280300000|2020-06-16 04:05:00|2811.8|2805.8|2812.9|2806.9|2813.1|2807.1|2811.8|2805.8|17
1592280600000|2020-06-16 04:10:00|2812.4|2806.4|2815.4|2809.4|2815.4|2809.4|2812.1|2806.1|24
1592280900000|2020-06-16 04:15:00|2815.9|2809.9|2815.9|2809.9|2816.1|2810.1|2815.1|2809.1|19
1592281200000|2020-06-16 04:20:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2814.1|2808.1|15
1592281500000|2020-06-16 04:25:00|2814.9|2808.9|2812.4|2806.4|2814.9|2808.9|2812.1|2806.1|26
1592281800000|2020-06-16 04:30:00|2812.9|2806.9|2812.4|2806.4|2813.1|2807.1|2811.4|2805.4|14
1592282100000|2020-06-16 04:35:00|2812.9|2806.9|2811.9|2805.9|2814.1|2808.1|2811.9|2805.9|47
1592282400000|2020-06-16 04:40:00|2812.1|2806.1|2812.9|2806.9|2813.1|2807.1|2810.9|2804.9|41
1592282700000|2020-06-16 04:45:00|2812.1|2806.1|2813.1|2807.1|2813.1|2807.1|2811.9|2805.9|66
1592283000000|2020-06-16 04:50:00|2813.9|2807.9|2814.1|2808.1|2814.9|2808.9|2813.1|2807.1|21
1592283300000|2020-06-16 04:55:00|2814.4|2808.4|2814.4|2808.4|2815.1|2809.1|2814.1|2808.1|22
1592283600000|2020-06-16 05:00:00|2814.6|2808.6|2815.4|2809.4|2815.4|2809.4|2814.6|2808.6|68
1592283900000|2020-06-16 05:05:00|2816.4|2810.4|2817.9|2811.9|2819.1|2813.1|2816.4|2810.4|76
1592284200000|2020-06-16 05:10:00|2818.4|2812.4|2818.1|2812.1|2818.9|2812.9|2817.9|2811.9|33
1592284500000|2020-06-16 05:15:00|2818.4|2812.4|2818.1|2812.1|2818.9|2812.9|2817.4|2811.4|22
1592284800000|2020-06-16 05:20:00|2818.4|2812.4|2818.9|2812.9|2819.1|2813.1|2817.9|2811.9|27
1592285100000|2020-06-16 05:25:00|2819.1|2813.1|2820.1|2814.1|2820.9|2814.9|2818.9|2812.9|35
1592285400000|2020-06-16 05:30:00|2820.4|2814.4|2816.4|2810.4|2820.4|2814.4|2816.1|2810.1|38
1592285700000|2020-06-16 05:35:00|2816.1|2810.1|2815.4|2809.4|2818.1|2812.1|2814.4|2808.4|69
1592286000000|2020-06-16 05:40:00|2815.9|2809.9|2814.1|2808.1|2816.9|2810.9|2814.1|2808.1|32
1592286300000|2020-06-16 05:45:00|2814.4|2808.4|2817.1|2811.1|2817.1|2811.1|2814.1|2808.1|16
1592286600000|2020-06-16 05:50:00|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2815.4|2809.4|22
1592286900000|2020-06-16 05:55:00|2817.9|2811.9|2816.1|2810.1|2818.1|2812.1|2816.1|2810.1|44
1592287200000|2020-06-16 06:00:00|2816.4|2810.4|2814.9|2808.9|2818.1|2812.1|2814.1|2808.1|54
1592287500000|2020-06-16 06:05:00|2815.1|2809.1|2816.1|2810.1|2816.1|2810.1|2814.9|2808.9|18
1592287800000|2020-06-16 06:10:00|2815.9|2809.9|2816.2|2810.2|2817.2|2811.2|2814.4|2808.4|15
1592288100000|2020-06-16 06:15:00|2815.9|2809.9|2815.9|2809.9|2816.2|2810.2|2814.9|2808.9|17
1592288400000|2020-06-16 06:20:00|2816.2|2810.2|2816.2|2810.2|2817.2|2811.2|2815.4|2809.4|18
1592288700000|2020-06-16 06:25:00|2815.2|2809.2|2818.2|2812.2|2818.9|2812.9|2815.2|2809.2|57
1592289000000|2020-06-16 06:30:00|2818.4|2812.4|2818.2|2812.2|2818.7|2812.7|2817.2|2811.2|38
1592289300000|2020-06-16 06:35:00|2818.4|2812.4|2815.2|2809.2|2819.2|2813.2|2814.2|2808.2|23
1592289600000|2020-06-16 06:40:00|2815.7|2809.7|2815.4|2809.4|2817.2|2811.2|2813.9|2807.9|24
1592289900000|2020-06-16 06:45:00|2815.7|2809.7|2817.2|2811.2|2817.4|2811.4|2815.2|2809.2|97
1592290200000|2020-06-16 06:50:00|2817.9|2811.9|2815.9|2809.9|2818.4|2812.4|2815.9|2809.9|22
1592290500000|2020-06-16 06:55:00|2815.2|2809.2|2814.9|2808.9|2815.9|2809.9|2814.4|2808.4|32
1592290800000|2020-06-16 07:00:00|2815.9|2809.9|2812.9|2806.9|2816.9|2810.9|2811.9|2805.9|87
1592291100000|2020-06-16 07:05:00|2812.2|2806.2|2813.2|2807.2|2813.9|2807.9|2810.9|2804.9|62
1592291400000|2020-06-16 07:10:00|2812.9|2806.9|2813.4|2807.4|2815.2|2809.2|2812.2|2806.2|47
1592291700000|2020-06-16 07:15:00|2813.2|2807.2|2810.2|2804.2|2813.2|2807.2|2810.2|2804.2|71
1592292000000|2020-06-16 07:20:00|2810.7|2804.7|2813.9|2807.9|2814.2|2808.2|2808.2|2802.2|85
1592292300000|2020-06-16 07:25:00|2814.2|2808.2|2814.9|2808.9|2815.9|2809.9|2813.9|2807.9|35
1592292600000|2020-06-16 07:30:00|2814.4|2808.4|2815.9|2809.9|2815.9|2809.9|2812.9|2806.9|38
1592292900000|2020-06-16 07:35:00|2816.2|2810.2|2816.9|2810.9|2817.9|2811.9|2815.9|2809.9|47
1592293200000|2020-06-16 07:40:00|2817.4|2811.4|2817.2|2811.2|2817.9|2811.9|2816.4|2810.4|14
1592293500000|2020-06-16 07:45:00|2816.9|2810.9|2815.9|2809.9|2817.4|2811.4|2815.2|2809.2|16
1592293800000|2020-06-16 07:50:00|2816.2|2810.2|2815.9|2809.9|2816.9|2810.9|2814.9|2808.9|20
1592294100000|2020-06-16 07:55:00|2816.2|2810.2|2815.2|2809.2|2816.9|2810.9|2814.4|2808.4|35
1592294400000|2020-06-16 08:00:00|2814.9|2808.9|2815.2|2809.2|2815.9|2809.9|2812.9|2806.9|35
1592294700000|2020-06-16 08:05:00|2814.9|2808.9|2814.4|2808.4|2814.9|2808.9|2812.9|2806.9|47
1592295000000|2020-06-16 08:10:00|2814.2|2808.2|2815.4|2809.4|2816.6|2810.6|2814.2|2808.2|29
1592295300000|2020-06-16 08:15:00|2815.6|2809.6|2817.2|2811.2|2817.9|2811.9|2815.6|2809.6|51
1592295600000|2020-06-16 08:20:00|2816.9|2810.9|2814.4|2808.4|2817.9|2811.9|2814.4|2808.4|61
1592295900000|2020-06-16 08:25:00|2814.6|2808.6|2818.9|2812.9|2818.9|2812.9|2814.6|2808.6|52
1592296200000|2020-06-16 08:30:00|2819.2|2813.2|2821.9|2815.9|2821.9|2815.9|2818.9|2812.9|64
1592296500000|2020-06-16 08:35:00|2821.2|2815.2|2822.9|2816.9|2823.2|2817.2|2819.2|2813.2|51
1592296800000|2020-06-16 08:40:00|2823.2|2817.2|2823.2|2817.2|2823.4|2817.4|2822.2|2816.2|43
1592297100000|2020-06-16 08:45:00|2823.9|2817.9|2824.9|2818.9|2825.7|2819.7|2823.2|2817.2|84
1592297400000|2020-06-16 08:50:00|2823.9|2817.9|2825.4|2819.4|2825.9|2819.9|2823.9|2817.9|51
1592297700000|2020-06-16 08:55:00|2825.2|2819.2|2825.4|2819.4|2826.9|2820.9|2823.4|2817.4|112
1592298000000|2020-06-16 09:00:00|2825.2|2819.2|2823.9|2817.9|2825.9|2819.9|2823.4|2817.4|30
1592298300000|2020-06-16 09:05:00|2824.2|2818.2|2823.9|2817.9|2824.9|2818.9|2823.9|2817.9|10
1592298600000|2020-06-16 09:10:00|2822.9|2816.9|2821.4|2815.4|2823.2|2817.2|2820.9|2814.9|39
1592298900000|2020-06-16 09:15:00|2821.9|2815.9|2819.2|2813.2|2822.2|2816.2|2819.2|2813.2|42
1592299200000|2020-06-16 09:20:00|2819.4|2813.4|2821.2|2815.2|2821.9|2815.9|2819.4|2813.4|23
1592299500000|2020-06-16 09:25:00|2821.7|2815.7|2820.2|2814.2|2821.7|2815.7|2819.4|2813.4|31
1592299800000|2020-06-16 09:30:00|2820.4|2814.4|2820.2|2814.2|2822.2|2816.2|2819.9|2813.9|21
1592300100000|2020-06-16 09:35:00|2820.7|2814.7|2820.9|2814.9|2821.4|2815.4|2819.2|2813.2|49
1592300400000|2020-06-16 09:40:00|2821.2|2815.2|2819.9|2813.9|2821.9|2815.9|2819.9|2813.9|16
1592300700000|2020-06-16 09:45:00|2820.2|2814.2|2819.9|2813.9|2820.2|2814.2|2818.9|2812.9|41
1592301000000|2020-06-16 09:50:00|2820.4|2814.4|2821.2|2815.2|2821.7|2815.7|2819.4|2813.4|34
1592301300000|2020-06-16 09:55:00|2821.4|2815.4|2819.9|2813.9|2821.9|2815.9|2819.9|2813.9|13
1592301600000|2020-06-16 10:00:00|2820.4|2814.4|2821.9|2815.9|2821.9|2815.9|2819.9|2813.9|16
1592301900000|2020-06-16 10:05:00|2821.7|2815.7|2820.9|2814.9|2821.7|2815.7|2819.5|2813.5|60
1592302200000|2020-06-16 10:10:00|2821.4|2815.4|2821.7|2815.7|2821.9|2815.9|2820.9|2814.9|17
1592302500000|2020-06-16 10:15:00|2821.9|2815.9|2824.4|2818.4|2824.9|2818.9|2821.9|2815.9|31
1592302800000|2020-06-16 10:20:00|2824.7|2818.7|2823.9|2817.9|2824.7|2818.7|2822.9|2816.9|16
1592303100000|2020-06-16 10:25:00|2822.9|2816.9|2824.9|2818.9|2825.4|2819.4|2822.9|2816.9|38
1592303400000|2020-06-16 10:30:00|2825.4|2819.4|2825.2|2819.2|2827.2|2821.2|2824.9|2818.9|63
1592303700000|2020-06-16 10:35:00|2824.9|2818.9|2824.2|2818.2|2825.2|2819.2|2822.9|2816.9|8
1592304000000|2020-06-16 10:40:00|2823.9|2817.9|2825.2|2819.2|2825.7|2819.7|2823.9|2817.9|9
1592304300000|2020-06-16 10:45:00|2825.9|2819.9|2824.2|2818.2|2826.2|2820.2|2823.4|2817.4|55
1592304600000|2020-06-16 10:50:00|2823.9|2817.9|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|22
1592304900000|2020-06-16 10:55:00|2824.9|2818.9|2825.4|2819.4|2825.9|2819.9|2824.9|2818.9|58
1592305200000|2020-06-16 11:00:00|2825.9|2819.9|2822.4|2816.4|2825.9|2819.9|2821.9|2815.9|74
1592305500000|2020-06-16 11:05:00|2822.7|2816.7|2822.4|2816.4|2823.2|2817.2|2822.2|2816.2|14
1592305800000|2020-06-16 11:10:00|2822.2|2816.2|2823.2|2817.2|2823.2|2817.2|2821.9|2815.9|15
1592306100000|2020-06-16 11:15:00|2822.9|2816.9|2824.2|2818.2|2824.9|2818.9|2822.9|2816.9|37
1592306400000|2020-06-16 11:20:00|2824.7|2818.7|2824.9|2818.9|2825.7|2819.7|2824.7|2818.7|11
1592306700000|2020-06-16 11:25:00|2825.2|2819.2|2825.9|2819.9|2825.9|2819.9|2824.9|2818.9|14
1592307000000|2020-06-16 11:30:00|2825.5|2819.5|2825.2|2819.2|2825.9|2819.9|2824.2|2818.2|9
1592307300000|2020-06-16 11:35:00|2825.5|2819.5|2824.2|2818.2|2825.9|2819.9|2823.9|2817.9|23
1592307600000|2020-06-16 11:40:00|2823.9|2817.9|2823.9|2817.9|2824.2|2818.2|2823.9|2817.9|1
1592307900000|2020-06-16 11:45:00|2823.4|2817.4|2825.7|2819.7|2826|2820|2822.2|2816.2|45
1592308200000|2020-06-16 11:50:00|2825.2|2819.2|2825.2|2819.2|2826|2820|2825|2819|9
1592308500000|2020-06-16 11:55:00|2825|2819|2828|2822|2828|2822|2824.5|2818.5|81
1592308800000|2020-06-16 12:00:00|2828.2|2822.2|2831|2825|2831.5|2825.5|2828|2822|232
1592309100000|2020-06-16 12:05:00|2831.2|2825.2|2828.2|2822.2|2831.2|2825.2|2828|2822|123
1592309400000|2020-06-16 12:10:00|2828.5|2822.5|2830|2824|2830.5|2824.5|2828.2|2822.2|47
1592309700000|2020-06-16 12:15:00|2830.5|2824.5|2828|2822|2830.5|2824.5|2828|2822|62
1592310000000|2020-06-16 12:20:00|2827.2|2821.2|2827|2821|2828.2|2822.2|2825.2|2819.2|76
1592310300000|2020-06-16 12:25:00|2827.2|2821.2|2829|2823|2830|2824|2827.2|2821.2|101
1592310600000|2020-06-16 12:30:00|2829.2|2823.2|2829|2823|2830|2824|2828.2|2822.2|113
1592310900000|2020-06-16 12:35:00|2828.5|2822.5|2828|2822|2829.2|2823.2|2826.2|2820.2|150
1592311200000|2020-06-16 12:40:00|2828.5|2822.5|2825.5|2819.5|2829.2|2823.2|2825.5|2819.5|97
1592314200000|2020-06-16 13:30:00|2828|2822|2832|2826|2841.5|2835.5|2826.5|2820.5|2010
1592314500000|2020-06-16 13:35:00|2831.7|2825.7|2826|2820|2835.2|2829.2|2825.5|2819.5|875
1592314800000|2020-06-16 13:40:00|2826.2|2820.2|2830|2824|2832|2826|2826|2820|416
1592315100000|2020-06-16 13:45:00|2831|2825|2829|2823|2833|2827|2828|2822|193
1592315400000|2020-06-16 13:50:00|2829.3|2823.3|2832|2826|2832.3|2826.3|2829.3|2823.3|427
1592315700000|2020-06-16 13:55:00|2832.3|2826.3|2837|2831|2837|2831|2832|2826|683
1592316000000|2020-06-16 14:00:00|2838|2832|2839|2833|2841|2835|2837|2831|256
1592316300000|2020-06-16 14:05:00|2839.3|2833.3|2837.3|2831.3|2839.3|2833.3|2837|2831|488
1592316600000|2020-06-16 14:10:00|2838|2832|2834|2828|2838|2832|2834|2828|389
1592316900000|2020-06-16 14:15:00|2835|2829|2833|2827|2836.3|2830.3|2833|2827|376
1592317200000|2020-06-16 14:20:00|2832.4|2826.4|2833.5|2827.5|2834|2828|2830|2824|1183
1592317500000|2020-06-16 14:25:00|2834|2828|2835|2829|2837|2831|2832.8|2826.8|483
1592317800000|2020-06-16 14:30:00|2835.5|2829.5|2835|2829|2836|2830|2833|2827|536
1592318100000|2020-06-16 14:35:00|2835.5|2829.5|2823|2817|2836|2830|2823|2817|704
1592318400000|2020-06-16 14:40:00|2822.7|2816.7|2823.5|2817.5|2826.3|2820.3|2821.5|2815.5|572
1592318700000|2020-06-16 14:45:00|2823.3|2817.3|2826|2820|2827|2821|2820|2814|3628
1592319000000|2020-06-16 14:50:00|2825.5|2819.5|2816|2810|2826|2820|2816|2810|1004
1592319300000|2020-06-16 14:55:00|2815|2809|2812|2806|2816|2810|2812|2806|841
1592319600000|2020-06-16 15:00:00|2811.7|2805.7|2815|2809|2815|2809|2811|2805|483
1592319900000|2020-06-16 15:05:00|2815.7|2809.7|2814|2808|2817|2811|2813|2807|863
1592320200000|2020-06-16 15:10:00|2813|2807|2819|2813|2820|2814|2813|2807|590
1592320500000|2020-06-16 15:15:00|2819.3|2813.3|2821.5|2815.5|2823|2817|2819.3|2813.3|489
1592320800000|2020-06-16 15:20:00|2821.3|2815.3|2821|2815|2822.8|2816.8|2818|2812|357
1592321100000|2020-06-16 15:25:00|2820.8|2814.8|2821.6|2815.6|2824.5|2818.5|2820|2814|490
1592321400000|2020-06-16 15:30:00|2821.3|2815.3|2825.5|2819.5|2826|2820|2821|2815|216
1592321700000|2020-06-16 15:35:00|2825.3|2819.3|2819|2813|2826|2820|2819|2813|264
1592322000000|2020-06-16 15:40:00|2819.3|2813.3|2818|2812|2821.3|2815.3|2818|2812|274
1592322300000|2020-06-16 15:45:00|2817.8|2811.8|2818|2812|2819.3|2813.3|2817|2811|209
1592322600000|2020-06-16 15:50:00|2818.4|2812.4|2812|2806|2819|2813|2812|2806|384
1592322900000|2020-06-16 15:55:00|2811.8|2805.8|2812|2806|2812|2806|2809|2803|203
1592323200000|2020-06-16 16:00:00|2812.3|2806.3|2809.5|2803.5|2812.5|2806.5|2809|2803|142
1592323500000|2020-06-16 16:05:00|2809.8|2803.8|2810.3|2804.3|2812.3|2806.3|2809.8|2803.8|184
1592323800000|2020-06-16 16:10:00|2810.5|2804.5|2811|2805|2814|2808|2810|2804|299
1592324100000|2020-06-16 16:15:00|2811.3|2805.3|2809.6|2803.6|2811.3|2805.3|2808|2802|244
1592324400000|2020-06-16 16:20:00|2809.3|2803.3|2809.8|2803.8|2811.3|2805.3|2809.3|2803.3|136
1592324700000|2020-06-16 16:25:00|2810|2804|2810|2804|2812|2806|2809|2803|83
1592325000000|2020-06-16 16:30:00|2809.3|2803.3|2811.8|2805.8|2813|2807|2809|2803|164
1592325300000|2020-06-16 16:35:00|2811.6|2805.6|2813|2807|2815.8|2809.8|2811|2805|122
1592325600000|2020-06-16 16:40:00|2813.3|2807.3|2813|2807|2815|2809|2812.2|2806.2|383
1592325900000|2020-06-16 16:45:00|2813.6|2807.6|2812|2806|2814|2808|2812|2806|91
1592326200000|2020-06-16 16:50:00|2812.2|2806.2|2809.3|2803.3|2813|2807|2809.3|2803.3|1887
1592326500000|2020-06-16 16:55:00|2810|2804|2811|2805|2811.3|2805.3|2809|2803|173
1592326800000|2020-06-16 17:00:00|2811.3|2805.3|2811|2805|2812|2806|2810.3|2804.3|96
1592327100000|2020-06-16 17:05:00|2810.3|2804.3|2813|2807|2813.5|2807.5|2810|2804|331
1592327400000|2020-06-16 17:10:00|2812.5|2806.5|2809.5|2803.5|2813|2807|2808|2802|400
1592327700000|2020-06-16 17:15:00|2810|2804|2813|2807|2813|2807|2809.5|2803.5|213
1592328000000|2020-06-16 17:20:00|2812.5|2806.5|2815|2809|2815|2809|2812|2806|387
1592328300000|2020-06-16 17:25:00|2814.3|2808.3|2812.2|2806.2|2814.3|2808.3|2811|2805|154
1592328600000|2020-06-16 17:30:00|2812.5|2806.5|2810|2804|2813|2807|2810|2804|319
1592328900000|2020-06-16 17:35:00|2809|2803|2807.8|2801.8|2809|2803|2806|2800|303
1592329200000|2020-06-16 17:40:00|2807.6|2801.6|2811.6|2805.6|2812|2806|2807.3|2801.3|157
1592329500000|2020-06-16 17:45:00|2812|2806|2811|2805|2812.3|2806.3|2809.6|2803.6|51
1592329800000|2020-06-16 17:50:00|2811.3|2805.3|2811.3|2805.3|2812|2806|2810.5|2804.5|122
1592330100000|2020-06-16 17:55:00|2811.5|2805.5|2815|2809|2816.3|2810.3|2811|2805|671
1592330400000|2020-06-16 18:00:00|2814.3|2808.3|2812|2806|2815.3|2809.3|2811|2805|370
1592330700000|2020-06-16 18:05:00|2813|2807|2809|2803|2814|2808|2808|2802|581
1592331000000|2020-06-16 18:10:00|2810|2804|2811|2805|2813.3|2807.3|2807.3|2801.3|1819
1592331300000|2020-06-16 18:15:00|2813.5|2807.5|2811.3|2805.3|2815.3|2809.3|2809.5|2803.5|1016
1592352000000|2020-06-17 00:00:00|2811.4|2805.4|2810.6|2804.6|2812.1|2806.1|2809.7|2803.7|120
1592352300000|2020-06-17 00:05:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.1|2804.1|76
1592352600000|2020-06-17 00:10:00|2811.7|2805.7|2810.7|2804.7|2811.9|2805.9|2810.4|2804.4|90
1592352900000|2020-06-17 00:15:00|2811.4|2805.4|2807.2|2801.2|2812.4|2806.4|2807.2|2801.2|111
1592353200000|2020-06-17 00:20:00|2806.4|2800.4|2805.7|2799.7|2807.4|2801.4|2805.7|2799.7|13
1592353500000|2020-06-17 00:25:00|2806|2800|2805.7|2799.7|2806.4|2800.4|2805.7|2799.7|75
1592353800000|2020-06-17 00:30:00|2806.4|2800.4|2806.2|2800.2|2806.7|2800.7|2805.7|2799.7|45
1592354100000|2020-06-17 00:35:00|2806.4|2800.4|2803.4|2797.4|2807.4|2801.4|2803.2|2797.2|56
1592354400000|2020-06-17 00:40:00|2804.2|2798.2|2805.4|2799.4|2806.2|2800.2|2803.6|2797.6|50
1592354700000|2020-06-17 00:45:00|2805.2|2799.2|2806.2|2800.2|2806.4|2800.4|2804.9|2798.9|26
1592355000000|2020-06-17 00:50:00|2805.4|2799.4|2804.4|2798.4|2806.2|2800.2|2804.4|2798.4|32
1592355300000|2020-06-17 00:55:00|2804.2|2798.2|2804.2|2798.2|2804.4|2798.4|2803.7|2797.7|26
1592355600000|2020-06-17 01:00:00|2804.9|2798.9|2808.4|2802.4|2811.2|2805.2|2804.4|2798.4|168
1592355900000|2020-06-17 01:05:00|2808.2|2802.2|2807.2|2801.2|2809.4|2803.4|2806.7|2800.7|37
1592356200000|2020-06-17 01:10:00|2807|2801|2805.2|2799.2|2808.2|2802.2|2805.2|2799.2|22
1592356500000|2020-06-17 01:15:00|2804.7|2798.7|2802.4|2796.4|2805.2|2799.2|2801.7|2795.7|33
1592356800000|2020-06-17 01:20:00|2802.7|2796.7|2802.4|2796.4|2802.7|2796.7|2801.7|2795.7|41
1592357100000|2020-06-17 01:25:00|2802.7|2796.7|2804.4|2798.4|2804.7|2798.7|2802.1|2796.1|65
1592357400000|2020-06-17 01:30:00|2803.4|2797.4|2803.9|2797.9|2804.9|2798.9|2802.1|2796.1|38
1592357700000|2020-06-17 01:35:00|2804.4|2798.4|2804.2|2798.2|2805.4|2799.4|2803.4|2797.4|28
1592358000000|2020-06-17 01:40:00|2803.9|2797.9|2803.2|2797.2|2803.9|2797.9|2802.1|2796.1|36
1592358300000|2020-06-17 01:45:00|2803.4|2797.4|2804.2|2798.2|2804.7|2798.7|2803.4|2797.4|23
1592358600000|2020-06-17 01:50:00|2804|2798|2806.2|2800.2|2806.2|2800.2|2803.7|2797.7|35
1592358900000|2020-06-17 01:55:00|2805.4|2799.4|2803.4|2797.4|2805.4|2799.4|2802.7|2796.7|39
1592359200000|2020-06-17 02:00:00|2803.7|2797.7|2802.2|2796.2|2803.7|2797.7|2801.7|2795.7|17
1592359500000|2020-06-17 02:05:00|2802|2796|2802.4|2796.4|2803.9|2797.9|2800.7|2794.7|85
1592359800000|2020-06-17 02:10:00|2801.4|2795.4|2800.7|2794.7|2801.7|2795.7|2800.7|2794.7|27
1592360100000|2020-06-17 02:15:00|2801.2|2795.2|2801.4|2795.4|2801.7|2795.7|2800.7|2794.7|67
1592360400000|2020-06-17 02:20:00|2801.7|2795.7|2800.7|2794.7|2802.2|2796.2|2800.7|2794.7|14
1592360700000|2020-06-17 02:25:00|2801.2|2795.2|2800.9|2794.9|2801.7|2795.7|2800.7|2794.7|2
1592361000000|2020-06-17 02:30:00|2800.7|2794.7|2798.2|2792.2|2800.9|2794.9|2796.6|2790.6|141
1592361300000|2020-06-17 02:35:00|2798.4|2792.4|2798.2|2792.2|2799.4|2793.4|2797.4|2791.4|19
1592361600000|2020-06-17 02:40:00|2798|2792|2797.4|2791.4|2798.4|2792.4|2797.4|2791.4|20
1592361900000|2020-06-17 02:45:00|2797.2|2791.2|2799.4|2793.4|2799.4|2793.4|2796.4|2790.4|21
1592362200000|2020-06-17 02:50:00|2799.2|2793.2|2798.2|2792.2|2799.4|2793.4|2797.4|2791.4|26
1592362500000|2020-06-17 02:55:00|2798.4|2792.4|2800.2|2794.2|2800.6|2794.6|2798.2|2792.2|50
1592362800000|2020-06-17 03:00:00|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2798.4|2792.4|14
1592363100000|2020-06-17 03:05:00|2799.2|2793.2|2798.4|2792.4|2799.2|2793.2|2797.1|2791.1|12
1592363400000|2020-06-17 03:10:00|2797.9|2791.9|2797.2|2791.2|2798.2|2792.2|2797.2|2791.2|11
1592363700000|2020-06-17 03:15:00|2796.9|2790.9|2797.4|2791.4|2797.9|2791.9|2796.7|2790.7|18
1592364000000|2020-06-17 03:20:00|2797.9|2791.9|2798.2|2792.2|2798.4|2792.4|2797.9|2791.9|3
1592364300000|2020-06-17 03:25:00|2797.9|2791.9|2799.2|2793.2|2799.4|2793.4|2797.4|2791.4|25
1592364600000|2020-06-17 03:30:00|2798.4|2792.4|2800.4|2794.4|2800.7|2794.7|2798.4|2792.4|8
1592364900000|2020-06-17 03:35:00|2800.9|2794.9|2803.4|2797.4|2803.4|2797.4|2800.4|2794.4|50
1592365200000|2020-06-17 03:40:00|2802.4|2796.4|2800.7|2794.7|2803.4|2797.4|2800.4|2794.4|20
1592365500000|2020-06-17 03:45:00|2800.4|2794.4|2799.2|2793.2|2800.4|2794.4|2799|2793|23
1592365800000|2020-06-17 03:50:00|2798.7|2792.7|2798.4|2792.4|2799.4|2793.4|2798.4|2792.4|4
1592366100000|2020-06-17 03:55:00|2799.2|2793.2|2799.4|2793.4|2799.4|2793.4|2798.4|2792.4|8
1592366400000|2020-06-17 04:00:00|2799.2|2793.2|2801.2|2795.2|2801.4|2795.4|2799.2|2793.2|7
1592366700000|2020-06-17 04:05:00|2801.4|2795.4|2801.4|2795.4|2802.4|2796.4|2800.7|2794.7|7
1592367000000|2020-06-17 04:10:00|2801.2|2795.2|2801.2|2795.2|2801.4|2795.4|2800.4|2794.4|9
1592367300000|2020-06-17 04:15:00|2801.4|2795.4|2801.2|2795.2|2802.2|2796.2|2801.2|2795.2|4
1592367600000|2020-06-17 04:20:00|2801.4|2795.4|2803.4|2797.4|2803.4|2797.4|2801.4|2795.4|0
1592367900000|2020-06-17 04:25:00|2804.4|2798.4|2803.4|2797.4|2804.4|2798.4|2803.4|2797.4|9
1592368200000|2020-06-17 04:30:00|2802.9|2796.9|2804.2|2798.2|2804.2|2798.2|2802.4|2796.4|20
1592368500000|2020-06-17 04:35:00|2803.7|2797.7|2804.2|2798.2|2804.2|2798.2|2803.2|2797.2|1
1592368800000|2020-06-17 04:40:00|2804|2798|2804.2|2798.2|2804.2|2798.2|2802.9|2796.9|1
1592369100000|2020-06-17 04:45:00|2804|2798|2804.7|2798.7|2804.7|2798.7|2803.7|2797.7|4
1592369400000|2020-06-17 04:50:00|2804.5|2798.5|2804|2798|2804.5|2798.5|2802.7|2796.7|12
1592369700000|2020-06-17 04:55:00|2804.2|2798.2|2805|2799|2805|2799|2803.5|2797.5|14
1592370000000|2020-06-17 05:00:00|2804.7|2798.7|2806.5|2800.5|2806.5|2800.5|2803.5|2797.5|13
1592370300000|2020-06-17 05:05:00|2805.7|2799.7|2803.7|2797.7|2806.2|2800.2|2803|2797|24
1592370600000|2020-06-17 05:10:00|2803.5|2797.5|2802.2|2796.2|2803.7|2797.7|2801.7|2795.7|13
1592370900000|2020-06-17 05:15:00|2802.5|2796.5|2804.5|2798.5|2804.5|2798.5|2802.5|2796.5|14
1592371200000|2020-06-17 05:20:00|2803.7|2797.7|2804|2798|2804.5|2798.5|2803|2797|22
1592371500000|2020-06-17 05:25:00|2803.7|2797.7|2802|2796|2803.7|2797.7|2802|2796|11
1592371800000|2020-06-17 05:30:00|2801.7|2795.7|2800.7|2794.7|2802.2|2796.2|2800.2|2794.2|18
1592372100000|2020-06-17 05:35:00|2801|2795|2803|2797|2804.2|2798.2|2800.5|2794.5|20
1592372400000|2020-06-17 05:40:00|2802.7|2796.7|2800.5|2794.5|2803|2797|2800|2794|10
1592372700000|2020-06-17 05:45:00|2801.5|2795.5|2804.2|2798.2|2804.5|2798.5|2800.5|2794.5|18
1592373000000|2020-06-17 05:50:00|2803.5|2797.5|2804.5|2798.5|2804.5|2798.5|2803.2|2797.2|28
1592373300000|2020-06-17 05:55:00|2804.2|2798.2|2805.2|2799.2|2806.5|2800.5|2804.2|2798.2|24
1592373600000|2020-06-17 06:00:00|2805|2799|2806.2|2800.2|2807.5|2801.5|2803.7|2797.7|34
1592373900000|2020-06-17 06:05:00|2806.5|2800.5|2810.5|2804.5|2811.8|2805.8|2805.2|2799.2|60
1592374200000|2020-06-17 06:10:00|2809.7|2803.7|2814.2|2808.2|2815.2|2809.2|2809.5|2803.5|85
1592374500000|2020-06-17 06:15:00|2813.7|2807.7|2812.7|2806.7|2813.7|2807.7|2812.2|2806.2|22
1592374800000|2020-06-17 06:20:00|2812.9|2806.9|2814.7|2808.7|2815.2|2809.2|2812.7|2806.7|23
1592375100000|2020-06-17 06:25:00|2815.2|2809.2|2816.2|2810.2|2816.2|2810.2|2814.5|2808.5|41
1592375400000|2020-06-17 06:30:00|2816.7|2810.7|2814.5|2808.5|2819.7|2813.7|2813.5|2807.5|86
1592375700000|2020-06-17 06:35:00|2815.5|2809.5|2815.7|2809.7|2816.5|2810.5|2814.2|2808.2|20
1592376000000|2020-06-17 06:40:00|2816.5|2810.5|2822.2|2816.2|2822.5|2816.5|2815.7|2809.7|125
1592376300000|2020-06-17 06:45:00|2821.5|2815.5|2818.7|2812.7|2821.7|2815.7|2818.5|2812.5|24
1592376600000|2020-06-17 06:50:00|2818.9|2812.9|2816.7|2810.7|2819.5|2813.5|2815.5|2809.5|75
1592376900000|2020-06-17 06:55:00|2816.9|2810.9|2817.7|2811.7|2818.2|2812.2|2816.9|2810.9|21
1592377200000|2020-06-17 07:00:00|2817.5|2811.5|2816.7|2810.7|2817.8|2811.8|2815.5|2809.5|88
1592377500000|2020-06-17 07:05:00|2816.2|2810.2|2815.5|2809.5|2817.2|2811.2|2815.2|2809.2|55
1592377800000|2020-06-17 07:10:00|2815.7|2809.7|2815.7|2809.7|2818.2|2812.2|2815.5|2809.5|21
1592378100000|2020-06-17 07:15:00|2816|2810|2815.9|2809.9|2816.5|2810.5|2815.2|2809.2|67
1592378400000|2020-06-17 07:20:00|2816.2|2810.2|2816.2|2810.2|2817.2|2811.2|2815.2|2809.2|33
1592378700000|2020-06-17 07:25:00|2816.7|2810.7|2819.7|2813.7|2820.7|2814.7|2816.2|2810.2|76
1592379000000|2020-06-17 07:30:00|2820.2|2814.2|2821.7|2815.7|2823.2|2817.2|2819.2|2813.2|79
1592379300000|2020-06-17 07:35:00|2821.5|2815.5|2821|2815|2823.8|2817.8|2820.5|2814.5|32
1592379600000|2020-06-17 07:40:00|2820.8|2814.8|2820.7|2814.7|2822.8|2816.8|2820.5|2814.5|20
1592379900000|2020-06-17 07:45:00|2821.2|2815.2|2818.5|2812.5|2821.5|2815.5|2818|2812|17
1592380200000|2020-06-17 07:50:00|2818.7|2812.7|2818.5|2812.5|2819.5|2813.5|2817.2|2811.2|44
1592380500000|2020-06-17 07:55:00|2818.2|2812.2|2818.2|2812.2|2818.8|2812.8|2817.8|2811.8|28
1592380800000|2020-06-17 08:00:00|2818.5|2812.5|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|65
1592381100000|2020-06-17 08:05:00|2819.8|2813.8|2821.5|2815.5|2822.7|2816.7|2819.8|2813.8|43
1592381400000|2020-06-17 08:10:00|2821.7|2815.7|2822.7|2816.7|2822.7|2816.7|2821.5|2815.5|24
1592381700000|2020-06-17 08:15:00|2822.5|2816.5|2827.2|2821.2|2827.2|2821.2|2820.2|2814.2|61
1592382000000|2020-06-17 08:20:00|2827|2821|2826.5|2820.5|2827.2|2821.2|2825.5|2819.5|54
1592382300000|2020-06-17 08:25:00|2825.5|2819.5|2825.5|2819.5|2826.2|2820.2|2825.2|2819.2|26
1592382600000|2020-06-17 08:30:00|2825.2|2819.2|2825|2819|2826.2|2820.2|2824.2|2818.2|19
1592382900000|2020-06-17 08:35:00|2825.2|2819.2|2822.2|2816.2|2825.2|2819.2|2822.2|2816.2|19
1592383200000|2020-06-17 08:40:00|2821.7|2815.7|2824.7|2818.7|2826.5|2820.5|2821.7|2815.7|201
1592383500000|2020-06-17 08:45:00|2824.5|2818.5|2825.5|2819.5|2826.2|2820.2|2824.2|2818.2|32
1592383800000|2020-06-17 08:50:00|2825|2819|2822.2|2816.2|2826.2|2820.2|2822.2|2816.2|62
1592384100000|2020-06-17 08:55:00|2821.2|2815.2|2819.5|2813.5|2821.8|2815.8|2819|2813|47
1592384400000|2020-06-17 09:00:00|2820.2|2814.2|2819.5|2813.5|2821.2|2815.2|2818.8|2812.8|55
1592384700000|2020-06-17 09:05:00|2818.8|2812.8|2817.5|2811.5|2820|2814|2816.5|2810.5|65
1592385000000|2020-06-17 09:10:00|2817.7|2811.7|2817|2811|2818.7|2812.7|2816.5|2810.5|27
1592385300000|2020-06-17 09:15:00|2817.2|2811.2|2813.5|2807.5|2817.5|2811.5|2813.2|2807.2|95
1592385600000|2020-06-17 09:20:00|2813.2|2807.2|2811.5|2805.5|2813.7|2807.7|2811.5|2805.5|34
1592385900000|2020-06-17 09:25:00|2811.7|2805.7|2816.5|2810.5|2817.5|2811.5|2809.5|2803.5|103
1592386200000|2020-06-17 09:30:00|2816.2|2810.2|2817.7|2811.7|2819.2|2813.2|2814.7|2808.7|62
1592386500000|2020-06-17 09:35:00|2818.2|2812.2|2814.2|2808.2|2818.2|2812.2|2813.7|2807.7|57
1592386800000|2020-06-17 09:40:00|2814.7|2808.7|2812.5|2806.5|2815.2|2809.2|2812.5|2806.5|9
1592387100000|2020-06-17 09:45:00|2813|2807|2808.5|2802.5|2813|2807|2807.2|2801.2|48
1592387400000|2020-06-17 09:50:00|2808|2802|2809.5|2803.5|2810.5|2804.5|2808|2802|65
1592387700000|2020-06-17 09:55:00|2808.5|2802.5|2806.5|2800.5|2809.5|2803.5|2806.5|2800.5|95
1592388000000|2020-06-17 10:00:00|2807.2|2801.2|2806.5|2800.5|2807.8|2801.8|2806.2|2800.2|33
1592388300000|2020-06-17 10:05:00|2806.2|2800.2|2807.5|2801.5|2808.2|2802.2|2806.2|2800.2|30
1592388600000|2020-06-17 10:10:00|2807.3|2801.3|2807|2801|2807.8|2801.8|2806.8|2800.8|28
1592388900000|2020-06-17 10:15:00|2806.8|2800.8|2806.5|2800.5|2807.5|2801.5|2806.2|2800.2|13
1592389200000|2020-06-17 10:20:00|2806.2|2800.2|2806.5|2800.5|2806.5|2800.5|2805.5|2799.5|21
1592389500000|2020-06-17 10:25:00|2807.5|2801.5|2808.5|2802.5|2810.5|2804.5|2806.5|2800.5|50
1592389800000|2020-06-17 10:30:00|2808.7|2802.7|2809.5|2803.5|2810.5|2804.5|2808.5|2802.5|18
1592390100000|2020-06-17 10:35:00|2809.7|2803.7|2809.5|2803.5|2810.5|2804.5|2808.5|2802.5|13
1592390400000|2020-06-17 10:40:00|2809|2803|2807.8|2801.8|2809|2803|2807.5|2801.5|25
1592390700000|2020-06-17 10:45:00|2807.5|2801.5|2806.5|2800.5|2807.5|2801.5|2805.8|2799.8|17
1592391000000|2020-06-17 10:50:00|2806|2800|2805.5|2799.5|2806.3|2800.3|2805.2|2799.2|11
1592391300000|2020-06-17 10:55:00|2806|2800|2805.5|2799.5|2806.3|2800.3|2804.8|2798.8|29
1592391600000|2020-06-17 11:00:00|2806|2800|2806.5|2800.5|2806.5|2800.5|2805.5|2799.5|24
1592391900000|2020-06-17 11:05:00|2806.3|2800.3|2806.5|2800.5|2807.5|2801.5|2805.5|2799.5|22
1592392200000|2020-06-17 11:10:00|2806.3|2800.3|2805.5|2799.5|2806.5|2800.5|2805.5|2799.5|21
1592392500000|2020-06-17 11:15:00|2804.5|2798.5|2803.5|2797.5|2805.5|2799.5|2803.5|2797.5|99
1592392800000|2020-06-17 11:20:00|2802.8|2796.8|2803.3|2797.3|2803.5|2797.5|2802|2796|62
1592393100000|2020-06-17 11:25:00|2803.5|2797.5|2803.5|2797.5|2803.8|2797.8|2802.8|2796.8|23
1592393400000|2020-06-17 11:30:00|2803.3|2797.3|2803.5|2797.5|2804.5|2798.5|2803|2797|54
1592393700000|2020-06-17 11:35:00|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|13
1592394000000|2020-06-17 11:40:00|2803.5|2797.5|2802.5|2796.5|2803.8|2797.8|2801.8|2795.8|61
1592394300000|2020-06-17 11:45:00|2802|2796|2800.8|2794.8|2802.5|2796.5|2800.8|2794.8|22
1592394600000|2020-06-17 11:50:00|2801|2795|2801.5|2795.5|2803.5|2797.5|2801|2795|32
1592394900000|2020-06-17 11:55:00|2801|2795|2799.8|2793.8|2801.8|2795.8|2798.8|2792.8|57
1592395200000|2020-06-17 12:00:00|2799.5|2793.5|2798.3|2792.3|2800|2794|2797.8|2791.8|147
1592395500000|2020-06-17 12:05:00|2798|2792|2799.3|2793.3|2800.5|2794.5|2797.8|2791.8|40
1592395800000|2020-06-17 12:10:00|2799.5|2793.5|2799.8|2793.8|2800.3|2794.3|2798.8|2792.8|22
1592396100000|2020-06-17 12:15:00|2800.8|2794.8|2805.8|2799.8|2805.8|2799.8|2800.8|2794.8|93
1592396400000|2020-06-17 12:20:00|2806.1|2800.1|2803.6|2797.6|2806.1|2800.1|2802.6|2796.6|35
1592396700000|2020-06-17 12:25:00|2803.1|2797.1|2803.6|2797.6|2803.8|2797.8|2802.6|2796.6|29
1592397000000|2020-06-17 12:30:00|2803.3|2797.3|2799.6|2793.6|2804.1|2798.1|2799.6|2793.6|68
1592397300000|2020-06-17 12:35:00|2798.8|2792.8|2800.6|2794.6|2800.6|2794.6|2797.8|2791.8|117
1592397600000|2020-06-17 12:40:00|2801.1|2795.1|2799.8|2793.8|2801.1|2795.1|2798.6|2792.6|72
1592400600000|2020-06-17 13:30:00|2802.4|2796.4|2794.6|2788.6|2804.1|2798.1|2789.3|2783.3|1623
1592400900000|2020-06-17 13:35:00|2794.1|2788.1|2794.3|2788.3|2795.6|2789.6|2791.3|2785.3|661
1592401200000|2020-06-17 13:40:00|2793.9|2787.9|2798.9|2792.9|2801.9|2795.9|2791.9|2785.9|522
1592401500000|2020-06-17 13:45:00|2799.4|2793.4|2796.6|2790.6|2800.6|2794.6|2795.9|2789.9|243
1592401800000|2020-06-17 13:50:00|2797.9|2791.9|2798.6|2792.6|2799.1|2793.1|2796.6|2790.6|293
1592402100000|2020-06-17 13:55:00|2798.9|2792.9|2792.3|2786.3|2798.9|2792.9|2791.3|2785.3|606
1592402400000|2020-06-17 14:00:00|2791.8|2785.8|2791.3|2785.3|2792.3|2786.3|2791.3|2785.3|765
1592402700000|2020-06-17 14:05:00|2791.6|2785.6|2798.3|2792.3|2798.3|2792.3|2791.3|2785.3|317
1592403000000|2020-06-17 14:10:00|2798.8|2792.8|2795.8|2789.8|2799.3|2793.3|2795.6|2789.6|259
1592403300000|2020-06-17 14:15:00|2796.1|2790.1|2799.3|2793.3|2802.3|2796.3|2796.1|2790.1|258
1592403600000|2020-06-17 14:20:00|2799.6|2793.6|2800.8|2794.8|2805.3|2799.3|2798.8|2792.8|355
1592403900000|2020-06-17 14:25:00|2800.3|2794.3|2802.6|2796.6|2805.6|2799.6|2799.9|2793.9|543
1592404200000|2020-06-17 14:30:00|2802.3|2796.3|2810.3|2804.3|2811.3|2805.3|2801.6|2795.6|782
1592404500000|2020-06-17 14:35:00|2809.6|2803.6|2813.3|2807.3|2815.3|2809.3|2809.6|2803.6|383
1592404800000|2020-06-17 14:40:00|2813.6|2807.6|2818.3|2812.3|2819.3|2813.3|2812.9|2806.9|1141
1592405100000|2020-06-17 14:45:00|2818.7|2812.7|2823.7|2817.7|2823.7|2817.7|2818.3|2812.3|714
1592405400000|2020-06-17 14:50:00|2823.5|2817.5|2825|2819|2827|2821|2822|2816|851
1592405700000|2020-06-17 14:55:00|2824.5|2818.5|2823|2817|2828.7|2822.7|2823|2817|537
1592406000000|2020-06-17 15:00:00|2822.7|2816.7|2818.7|2812.7|2824|2818|2818|2812|655
1592406300000|2020-06-17 15:05:00|2818.3|2812.3|2819|2813|2819.7|2813.7|2817.7|2811.7|502
1592406600000|2020-06-17 15:10:00|2818|2812|2819.3|2813.3|2822|2816|2818|2812|341
1592406900000|2020-06-17 15:15:00|2819|2813|2822|2816|2823.3|2817.3|2819|2813|208
1592407200000|2020-06-17 15:20:00|2821.7|2815.7|2824.5|2818.5|2824.7|2818.7|2821.7|2815.7|183
1592407500000|2020-06-17 15:25:00|2824|2818|2822.2|2816.2|2824|2818|2821|2815|291
1592407800000|2020-06-17 15:30:00|2822|2816|2822.3|2816.3|2824.7|2818.7|2821|2815|222
1592408100000|2020-06-17 15:35:00|2822.6|2816.6|2829|2823|2830|2824|2822.3|2816.3|487
1592408400000|2020-06-17 15:40:00|2829.3|2823.3|2831.7|2825.7|2832.7|2826.7|2829.3|2823.3|396
1592408700000|2020-06-17 15:45:00|2832|2826|2831.7|2825.7|2833|2827|2830.7|2824.7|234
1592409000000|2020-06-17 15:50:00|2832|2826|2831.3|2825.3|2832.7|2826.7|2830.3|2824.3|260
1592409300000|2020-06-17 15:55:00|2831|2825|2829|2823|2831|2825|2828|2822|229
1592409600000|2020-06-17 16:00:00|2829.3|2823.3|2828.3|2822.3|2830.7|2824.7|2828.3|2822.3|253
1592409900000|2020-06-17 16:05:00|2829|2823|2829|2823|2830.5|2824.5|2827.7|2821.7|234
1592410200000|2020-06-17 16:10:00|2828.5|2822.5|2825|2819|2829|2823|2823.7|2817.7|524
1592410500000|2020-06-17 16:15:00|2825.3|2819.3|2825.5|2819.5|2826.3|2820.3|2824.8|2818.8|192
1592410800000|2020-06-17 16:20:00|2825.3|2819.3|2827|2821|2828.3|2822.3|2824.3|2818.3|244
1592411100000|2020-06-17 16:25:00|2827.3|2821.3|2829.5|2823.5|2830|2824|2827.3|2821.3|475
1592411400000|2020-06-17 16:30:00|2829.3|2823.3|2832.8|2826.8|2833.3|2827.3|2829.3|2823.3|253
1592411700000|2020-06-17 16:35:00|2833|2827|2830.8|2824.8|2833.8|2827.8|2829.8|2823.8|410
1592412000000|2020-06-17 16:40:00|2831.3|2825.3|2830.8|2824.8|2832.8|2826.8|2830.8|2824.8|212
1592412300000|2020-06-17 16:45:00|2830|2824|2829.8|2823.8|2831.5|2825.5|2828.8|2822.8|130
1592412600000|2020-06-17 16:50:00|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|187
1592412900000|2020-06-17 16:55:00|2831.8|2825.8|2832.3|2826.3|2832.8|2826.8|2831|2825|288
1592413200000|2020-06-17 17:00:00|2832.8|2826.8|2834.3|2828.3|2834.3|2828.3|2832.8|2826.8|168
1592413500000|2020-06-17 17:05:00|2834|2828|2836.8|2830.8|2838.8|2832.8|2834|2828|2395
1592413800000|2020-06-17 17:10:00|2837|2831|2836|2830|2839.8|2833.8|2836|2830|314
1592414100000|2020-06-17 17:15:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2835.8|2829.8|135
1592414400000|2020-06-17 17:20:00|2837.8|2831.8|2838.8|2832.8|2839.8|2833.8|2837.8|2831.8|77
1592414700000|2020-06-17 17:25:00|2839.3|2833.3|2837.8|2831.8|2839.8|2833.8|2837.8|2831.8|211
1592415000000|2020-06-17 17:30:00|2836.8|2830.8|2838.1|2832.1|2839.8|2833.8|2835.8|2829.8|143
1592415300000|2020-06-17 17:35:00|2838.3|2832.3|2838.8|2832.8|2839.8|2833.8|2837.8|2831.8|129
1592415600000|2020-06-17 17:40:00|2838.5|2832.5|2835.8|2829.8|2839.1|2833.1|2835.1|2829.1|329
1592415900000|2020-06-17 17:45:00|2836.3|2830.3|2831.8|2825.8|2836.3|2830.3|2831.8|2825.8|311
1592416200000|2020-06-17 17:50:00|2830.8|2824.8|2828.8|2822.8|2830.8|2824.8|2824.8|2818.8|542
1592416500000|2020-06-17 17:55:00|2829.8|2823.8|2826.8|2820.8|2831.8|2825.8|2826.8|2820.8|447
1592416800000|2020-06-17 18:00:00|2827.3|2821.3|2825.8|2819.8|2828.3|2822.3|2824.3|2818.3|302
1592417100000|2020-06-17 18:05:00|2826.1|2820.1|2825.1|2819.1|2826.3|2820.3|2822.3|2816.3|858
1592417400000|2020-06-17 18:10:00|2824.1|2818.1|2822.8|2816.8|2825.1|2819.1|2820.3|2814.3|1170
1592417700000|2020-06-17 18:15:00|2822.3|2816.3|2821.1|2815.1|2822.6|2816.6|2818.8|2812.8|968
1592438400000|2020-06-18 00:00:00|2822.1|2816.1|2820.8|2814.8|2822.1|2816.1|2818.8|2812.8|103
1592438700000|2020-06-18 00:05:00|2821.1|2815.1|2818.8|2812.8|2821.4|2815.4|2818.1|2812.1|54
1592439000000|2020-06-18 00:10:00|2818.6|2812.6|2815.1|2809.1|2818.6|2812.6|2814.6|2808.6|44
1592439300000|2020-06-18 00:15:00|2814.8|2808.8|2813.3|2807.3|2815.1|2809.1|2812.8|2806.8|47
1592439600000|2020-06-18 00:20:00|2813.1|2807.1|2815.9|2809.9|2816.3|2810.3|2813.1|2807.1|28
1592439900000|2020-06-18 00:25:00|2816.1|2810.1|2814.1|2808.1|2816.6|2810.6|2814.1|2808.1|15
1592440200000|2020-06-18 00:30:00|2813.9|2807.9|2814.1|2808.1|2814.4|2808.4|2813.1|2807.1|30
1592440500000|2020-06-18 00:35:00|2813.9|2807.9|2813.4|2807.4|2813.9|2807.9|2812.9|2806.9|2
1592440800000|2020-06-18 00:40:00|2813.1|2807.1|2813.1|2807.1|2813.6|2807.6|2812.9|2806.9|2
1592441100000|2020-06-18 00:45:00|2813.4|2807.4|2813.4|2807.4|2813.6|2807.6|2813.4|2807.4|3
1592441400000|2020-06-18 00:50:00|2813.6|2807.6|2814.4|2808.4|2814.9|2808.9|2813.6|2807.6|12
1592441700000|2020-06-18 00:55:00|2814.1|2808.1|2814.9|2808.9|2814.9|2808.9|2814.1|2808.1|7
1592442000000|2020-06-18 01:00:00|2814.6|2808.6|2817.4|2811.4|2817.6|2811.6|2814.1|2808.1|24
1592442300000|2020-06-18 01:05:00|2817.9|2811.9|2819.9|2813.9|2819.9|2813.9|2817.6|2811.6|39
1592442600000|2020-06-18 01:10:00|2819.1|2813.1|2818.9|2812.9|2819.9|2813.9|2818.9|2812.9|21
1592442900000|2020-06-18 01:15:00|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2817.9|2811.9|74
1592443200000|2020-06-18 01:20:00|2819.4|2813.4|2815.2|2809.2|2819.6|2813.6|2813.9|2807.9|61
1592443500000|2020-06-18 01:25:00|2815.4|2809.4|2818.4|2812.4|2818.4|2812.4|2814.4|2808.4|88
1592443800000|2020-06-18 01:30:00|2818.6|2812.6|2812.7|2806.7|2818.9|2812.9|2812.4|2806.4|80
1592444100000|2020-06-18 01:35:00|2812.4|2806.4|2814.2|2808.2|2814.2|2808.2|2812.4|2806.4|30
1592444400000|2020-06-18 01:40:00|2813.7|2807.7|2813.4|2807.4|2813.9|2807.9|2812.4|2806.4|31
1592444700000|2020-06-18 01:45:00|2813.2|2807.2|2813.7|2807.7|2813.9|2807.9|2812.9|2806.9|9
1592445000000|2020-06-18 01:50:00|2813.4|2807.4|2814.2|2808.2|2814.2|2808.2|2812.4|2806.4|7
1592445300000|2020-06-18 01:55:00|2813.7|2807.7|2813.7|2807.7|2814.7|2808.7|2812.9|2806.9|4
1592445600000|2020-06-18 02:00:00|2813.4|2807.4|2812.7|2806.7|2813.7|2807.7|2812.7|2806.7|6
1592445900000|2020-06-18 02:05:00|2812.4|2806.4|2813.7|2807.7|2813.7|2807.7|2810.9|2804.9|41
1592446200000|2020-06-18 02:10:00|2813.4|2807.4|2812.2|2806.2|2813.7|2807.7|2811.4|2805.4|19
1592446500000|2020-06-18 02:15:00|2812.7|2806.7|2811.9|2805.9|2812.7|2806.7|2811.9|2805.9|3
1592446800000|2020-06-18 02:20:00|2812.7|2806.7|2811.9|2805.9|2812.7|2806.7|2811.7|2805.7|4
1592447100000|2020-06-18 02:25:00|2811.7|2805.7|2812.2|2806.2|2812.7|2806.7|2811.5|2805.5|2
1592447400000|2020-06-18 02:30:00|2811.9|2805.9|2811.2|2805.2|2812.9|2806.9|2811.2|2805.2|27
1592447700000|2020-06-18 02:35:00|2810.9|2804.9|2810.7|2804.7|2810.9|2804.9|2809.5|2803.5|26
1592448000000|2020-06-18 02:40:00|2810.2|2804.2|2811.2|2805.2|2812.2|2806.2|2810.2|2804.2|24
1592448300000|2020-06-18 02:45:00|2811.4|2805.4|2808.4|2802.4|2811.9|2805.9|2808.2|2802.2|26
1592448600000|2020-06-18 02:50:00|2808.2|2802.2|2807.7|2801.7|2808.9|2802.9|2806.5|2800.5|30
1592448900000|2020-06-18 02:55:00|2807.5|2801.5|2808.2|2802.2|2808.5|2802.5|2806.7|2800.7|20
1592449200000|2020-06-18 03:00:00|2808.5|2802.5|2808.2|2802.2|2808.5|2802.5|2807.5|2801.5|8
1592449500000|2020-06-18 03:05:00|2807.9|2801.9|2808.2|2802.2|2808.2|2802.2|2807.2|2801.2|13
1592449800000|2020-06-18 03:10:00|2809.2|2803.2|2811.5|2805.5|2811.9|2805.9|2809.2|2803.2|27
1592450100000|2020-06-18 03:15:00|2811.7|2805.7|2812.9|2806.9|2813.2|2807.2|2811.7|2805.7|42
1592450400000|2020-06-18 03:20:00|2813.2|2807.2|2813.2|2807.2|2814.2|2808.2|2812.2|2806.2|31
1592450700000|2020-06-18 03:25:00|2812.7|2806.7|2812.2|2806.2|2813.9|2807.9|2812.2|2806.2|24
1592451000000|2020-06-18 03:30:00|2813.2|2807.2|2813.7|2807.7|2814.2|2808.2|2813.2|2807.2|35
1592451300000|2020-06-18 03:35:00|2813.9|2807.9|2814.2|2808.2|2815.2|2809.2|2813.9|2807.9|5
1592451600000|2020-06-18 03:40:00|2814.9|2808.9|2818.2|2812.2|2818.2|2812.2|2814.2|2808.2|36
1592451900000|2020-06-18 03:45:00|2819.2|2813.2|2818.2|2812.2|2819.4|2813.4|2818.2|2812.2|33
1592452200000|2020-06-18 03:50:00|2817.9|2811.9|2818.9|2812.9|2818.9|2812.9|2817.9|2811.9|5
1592452500000|2020-06-18 03:55:00|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2818.9|2812.9|47
1592452800000|2020-06-18 04:00:00|2820.2|2814.2|2821.2|2815.2|2822.9|2816.9|2819.9|2813.9|91
1592453100000|2020-06-18 04:05:00|2820.9|2814.9|2821.4|2815.4|2822.2|2816.2|2820.9|2814.9|16
1592453400000|2020-06-18 04:10:00|2821.2|2815.2|2820.2|2814.2|2821.4|2815.4|2819.9|2813.9|22
1592453700000|2020-06-18 04:15:00|2820.7|2814.7|2820.9|2814.9|2820.9|2814.9|2820.2|2814.2|8
1592454000000|2020-06-18 04:20:00|2821.5|2815.5|2820.5|2814.5|2822.2|2816.2|2820.5|2814.5|14
1592454300000|2020-06-18 04:25:00|2820.2|2814.2|2818.7|2812.7|2820.2|2814.2|2818.2|2812.2|21
1592454600000|2020-06-18 04:30:00|2818.2|2812.2|2816.5|2810.5|2818.2|2812.2|2815.2|2809.2|94
1592454900000|2020-06-18 04:35:00|2816.2|2810.2|2818.2|2812.2|2818.7|2812.7|2816.2|2810.2|30
1592455200000|2020-06-18 04:40:00|2818.9|2812.9|2820.9|2814.9|2820.9|2814.9|2818.2|2812.2|18
1592455500000|2020-06-18 04:45:00|2820.7|2814.7|2821.2|2815.2|2821.7|2815.7|2820.7|2814.7|14
1592455800000|2020-06-18 04:50:00|2821.4|2815.4|2823.2|2817.2|2823.5|2817.5|2821.4|2815.4|24
1592456100000|2020-06-18 04:55:00|2822.7|2816.7|2821.2|2815.2|2822.7|2816.7|2821.2|2815.2|18
1592456400000|2020-06-18 05:00:00|2821.4|2815.4|2822.2|2816.2|2822.2|2816.2|2820.7|2814.7|6
1592456700000|2020-06-18 05:05:00|2823.2|2817.2|2822.7|2816.7|2823.2|2817.2|2822.2|2816.2|118
1592457000000|2020-06-18 05:10:00|2822.5|2816.5|2823.5|2817.5|2823.5|2817.5|2822.2|2816.2|4
1592457300000|2020-06-18 05:15:00|2823.2|2817.2|2823.2|2817.2|2823.5|2817.5|2822.9|2816.9|22
1592457600000|2020-06-18 05:20:00|2822.2|2816.2|2822.2|2816.2|2822.2|2816.2|2821.5|2815.5|18
1592457900000|2020-06-18 05:25:00|2822.5|2816.5|2820|2814|2822.9|2816.9|2819.5|2813.5|19
1592458200000|2020-06-18 05:30:00|2820.2|2814.2|2821.2|2815.2|2821.2|2815.2|2820.2|2814.2|22
1592458500000|2020-06-18 05:35:00|2821|2815|2820.2|2814.2|2821|2815|2819.2|2813.2|21
1592458800000|2020-06-18 05:40:00|2820.7|2814.7|2821.7|2815.7|2822.2|2816.2|2820.5|2814.5|12
1592459100000|2020-06-18 05:45:00|2821.5|2815.5|2818.2|2812.2|2821.5|2815.5|2818.2|2812.2|31
1592459400000|2020-06-18 05:50:00|2818.5|2812.5|2819.2|2813.2|2821.2|2815.2|2818.5|2812.5|43
1592459700000|2020-06-18 05:55:00|2819|2813|2818.5|2812.5|2819.2|2813.2|2817.7|2811.7|31
1592460000000|2020-06-18 06:00:00|2818.2|2812.2|2818.5|2812.5|2820.5|2814.5|2817.5|2811.5|143
1592460300000|2020-06-18 06:05:00|2818.2|2812.2|2817.2|2811.2|2819.5|2813.5|2817.2|2811.2|17
1592460600000|2020-06-18 06:10:00|2816.7|2810.7|2818|2812|2818.2|2812.2|2816.2|2810.2|23
1592460900000|2020-06-18 06:15:00|2817.8|2811.8|2816.7|2810.7|2818.2|2812.2|2816.2|2810.2|63
1592461200000|2020-06-18 06:20:00|2816.5|2810.5|2817.7|2811.7|2817.7|2811.7|2815.9|2809.9|4
1592461500000|2020-06-18 06:25:00|2818.2|2812.2|2817.2|2811.2|2819.2|2813.2|2816.4|2810.4|83
1592461800000|2020-06-18 06:30:00|2817.4|2811.4|2817.7|2811.7|2819.5|2813.5|2817.2|2811.2|20
1592462100000|2020-06-18 06:35:00|2817.9|2811.9|2816.2|2810.2|2818.2|2812.2|2816.2|2810.2|22
1592462400000|2020-06-18 06:40:00|2816.5|2810.5|2816.2|2810.2|2816.5|2810.5|2815.5|2809.5|31
1592462700000|2020-06-18 06:45:00|2816.5|2810.5|2815.2|2809.2|2816.5|2810.5|2815.2|2809.2|33
1592463000000|2020-06-18 06:50:00|2814.5|2808.5|2815.2|2809.2|2816.2|2810.2|2814.2|2808.2|24
1592463300000|2020-06-18 06:55:00|2815.7|2809.7|2816.2|2810.2|2816.2|2810.2|2815.2|2809.2|7
1592463600000|2020-06-18 07:00:00|2815.9|2809.9|2818.2|2812.2|2818.2|2812.2|2815.2|2809.2|74
1592463900000|2020-06-18 07:05:00|2819.2|2813.2|2820.2|2814.2|2821.2|2815.2|2818.2|2812.2|60
1592464200000|2020-06-18 07:10:00|2819.9|2813.9|2822.7|2816.7|2823.2|2817.2|2819.9|2813.9|89
1592464500000|2020-06-18 07:15:00|2822.9|2816.9|2820.2|2814.2|2823.5|2817.5|2820.2|2814.2|32
1592464800000|2020-06-18 07:20:00|2819.9|2813.9|2818.4|2812.4|2819.9|2813.9|2817.2|2811.2|117
1592465100000|2020-06-18 07:25:00|2818.2|2812.2|2820.2|2814.2|2820.5|2814.5|2817.7|2811.7|55
1592465400000|2020-06-18 07:30:00|2820.9|2814.9|2823.4|2817.4|2823.9|2817.9|2820.9|2814.9|60
1592465700000|2020-06-18 07:35:00|2823.2|2817.2|2825.2|2819.2|2825.2|2819.2|2822.2|2816.2|28
1592466000000|2020-06-18 07:40:00|2824.2|2818.2|2824.2|2818.2|2825.4|2819.4|2824.2|2818.2|37
1592466300000|2020-06-18 07:45:00|2824.5|2818.5|2823.9|2817.9|2824.9|2818.9|2823.9|2817.9|5
1592466600000|2020-06-18 07:50:00|2824.2|2818.2|2824.2|2818.2|2824.9|2818.9|2823.9|2817.9|21
1592466900000|2020-06-18 07:55:00|2823.9|2817.9|2823.2|2817.2|2824.2|2818.2|2821.9|2815.9|41
1592467200000|2020-06-18 08:00:00|2822.9|2816.9|2822.2|2816.2|2822.9|2816.9|2821.2|2815.2|23
1592467500000|2020-06-18 08:05:00|2822.5|2816.5|2822.2|2816.2|2822.5|2816.5|2821.2|2815.2|66
1592467800000|2020-06-18 08:10:00|2822.5|2816.5|2819.9|2813.9|2822.5|2816.5|2819.9|2813.9|104
1592468100000|2020-06-18 08:15:00|2820.2|2814.2|2820.2|2814.2|2820.9|2814.9|2819.9|2813.9|73
1592468400000|2020-06-18 08:20:00|2819.9|2813.9|2820.9|2814.9|2821.2|2815.2|2819.9|2813.9|55
1592468700000|2020-06-18 08:25:00|2820.7|2814.7|2821.2|2815.2|2822.2|2816.2|2820.5|2814.5|26
1592469000000|2020-06-18 08:30:00|2821.9|2815.9|2827|2821|2827.2|2821.2|2821.7|2815.7|30
1592469300000|2020-06-18 08:35:00|2827.2|2821.2|2829|2823|2830|2824|2827|2821|89
1592469600000|2020-06-18 08:40:00|2828|2822|2825.2|2819.2|2828.2|2822.2|2825|2819|63
1592469900000|2020-06-18 08:45:00|2825.7|2819.7|2825.2|2819.2|2826.2|2820.2|2824.2|2818.2|57
1592470200000|2020-06-18 08:50:00|2825|2819|2825.2|2819.2|2827.2|2821.2|2824.2|2818.2|76
1592470500000|2020-06-18 08:55:00|2824.7|2818.7|2823.2|2817.2|2825.2|2819.2|2823|2817|25
1592470800000|2020-06-18 09:00:00|2822.2|2816.2|2823.2|2817.2|2825.2|2819.2|2822.2|2816.2|53
1592471100000|2020-06-18 09:05:00|2822.2|2816.2|2821.7|2815.7|2823.2|2817.2|2821|2815|50
1592471400000|2020-06-18 09:10:00|2821.5|2815.5|2821.2|2815.2|2821.7|2815.7|2820.5|2814.5|16
1592471700000|2020-06-18 09:15:00|2821.5|2815.5|2822|2816|2822.2|2816.2|2821.2|2815.2|4
1592472000000|2020-06-18 09:20:00|2822.3|2816.3|2822|2816|2823|2817|2821.5|2815.5|4
1592472300000|2020-06-18 09:25:00|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2820.5|2814.5|3
1592472600000|2020-06-18 09:30:00|2822.3|2816.3|2822|2816|2825.3|2819.3|2821|2815|24
1592472900000|2020-06-18 09:35:00|2822.3|2816.3|2818.3|2812.3|2822.8|2816.8|2818|2812|323
1592473200000|2020-06-18 09:40:00|2818|2812|2819.8|2813.8|2819.8|2813.8|2818|2812|27
1592473500000|2020-06-18 09:45:00|2819.5|2813.5|2819.5|2813.5|2821.5|2815.5|2819.3|2813.3|26
1592473800000|2020-06-18 09:50:00|2819.3|2813.3|2820.5|2814.5|2820.5|2814.5|2819.3|2813.3|37
1592474100000|2020-06-18 09:55:00|2820|2814|2823.3|2817.3|2823.3|2817.3|2819.5|2813.5|27
1592474400000|2020-06-18 10:00:00|2823|2817|2819.3|2813.3|2823.3|2817.3|2819.3|2813.3|72
1592474700000|2020-06-18 10:05:00|2819.6|2813.6|2819.3|2813.3|2820.6|2814.6|2819.3|2813.3|28
1592475000000|2020-06-18 10:10:00|2819|2813|2820.6|2814.6|2820.8|2814.8|2819|2813|11
1592475300000|2020-06-18 10:15:00|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2820.3|2814.3|4
1592475600000|2020-06-18 10:20:00|2822.1|2816.1|2822.3|2816.3|2822.6|2816.6|2821.6|2815.6|35
1592475900000|2020-06-18 10:25:00|2822.6|2816.6|2823.6|2817.6|2824.3|2818.3|2822.3|2816.3|47
1592476200000|2020-06-18 10:30:00|2824.3|2818.3|2823.3|2817.3|2824.6|2818.6|2823.3|2817.3|5
1592476500000|2020-06-18 10:35:00|2823.6|2817.6|2824.3|2818.3|2824.3|2818.3|2823.6|2817.6|4
1592476800000|2020-06-18 10:40:00|2823.6|2817.6|2825.3|2819.3|2825.6|2819.6|2823.3|2817.3|19
1592477100000|2020-06-18 10:45:00|2826.3|2820.3|2826.6|2820.6|2826.8|2820.8|2826.3|2820.3|32
1592477400000|2020-06-18 10:50:00|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2825.3|2819.3|10
1592477700000|2020-06-18 10:55:00|2825.8|2819.8|2825.3|2819.3|2826|2820|2825|2819|15
1592478000000|2020-06-18 11:00:00|2826|2820|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|6
1592478300000|2020-06-18 11:05:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2822.8|2816.8|39
1592478600000|2020-06-18 11:10:00|2824.1|2818.1|2823.8|2817.8|2824.3|2818.3|2823.3|2817.3|11
1592478900000|2020-06-18 11:15:00|2823.3|2817.3|2823.3|2817.3|2824|2818|2823|2817|5
1592479200000|2020-06-18 11:20:00|2823|2817|2821.3|2815.3|2823|2817|2821.3|2815.3|16
1592479500000|2020-06-18 11:25:00|2821|2815|2821.3|2815.3|2821.6|2815.6|2821|2815|81
1592479800000|2020-06-18 11:30:00|2821|2815|2819|2813|2821|2815|2819|2813|17
1592480100000|2020-06-18 11:35:00|2820|2814|2822.3|2816.3|2822.3|2816.3|2820|2814|36
1592480400000|2020-06-18 11:40:00|2822.6|2816.6|2823.3|2817.3|2824|2818|2822.6|2816.6|17
1592480700000|2020-06-18 11:45:00|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2820.8|2814.8|31
1592481000000|2020-06-18 11:50:00|2823.1|2817.1|2822.8|2816.8|2823.3|2817.3|2822|2816|20
1592481300000|2020-06-18 11:55:00|2822.5|2816.5|2822.8|2816.8|2824|2818|2822.3|2816.3|29
1592481600000|2020-06-18 12:00:00|2822.6|2816.6|2817.3|2811.3|2822.6|2816.6|2817|2811|154
1592481900000|2020-06-18 12:05:00|2817|2811|2822.5|2816.5|2822.7|2816.7|2817|2811|117
1592482200000|2020-06-18 12:10:00|2822|2816|2823|2817|2823.3|2817.3|2822|2816|29
1592482500000|2020-06-18 12:15:00|2822.8|2816.8|2824|2818|2824.3|2818.3|2822.5|2816.5|15
1592482800000|2020-06-18 12:20:00|2823.5|2817.5|2826|2820|2826|2820|2823.3|2817.3|17
1592483100000|2020-06-18 12:25:00|2826.5|2820.5|2830|2824|2830|2824|2826|2820|92
1592483400000|2020-06-18 12:30:00|2829.6|2823.6|2829|2823|2830|2824|2829|2823|91
1592483700000|2020-06-18 12:35:00|2828.6|2822.6|2828.3|2822.3|2829|2823|2828|2822|67
1592484000000|2020-06-18 12:40:00|2828|2822|2829|2823|2829|2823|2824.8|2818.8|157
1592487000000|2020-06-18 13:30:00|2829.6|2823.6|2822.8|2816.8|2831.6|2825.6|2819.3|2813.3|885
1592487300000|2020-06-18 13:35:00|2822.2|2816.2|2820.6|2814.6|2822.6|2816.6|2818|2812|711
1592487600000|2020-06-18 13:40:00|2819.8|2813.8|2811.6|2805.6|2821.6|2815.6|2811.3|2805.3|658
1592487900000|2020-06-18 13:45:00|2811.3|2805.3|2806.8|2800.8|2812.6|2806.6|2805.6|2799.6|1114
1592488200000|2020-06-18 13:50:00|2806.6|2800.6|2799.2|2793.2|2807.6|2801.6|2798.6|2792.6|521
1592488500000|2020-06-18 13:55:00|2798.9|2792.9|2798.9|2792.9|2800.2|2794.2|2797.9|2791.9|495
1592488800000|2020-06-18 14:00:00|2799.6|2793.6|2800.3|2794.3|2800.3|2794.3|2795.6|2789.6|761
1592489100000|2020-06-18 14:05:00|2800.1|2794.1|2807|2801|2807.6|2801.6|2799.6|2793.6|778
1592489400000|2020-06-18 14:10:00|2807.3|2801.3|2805.6|2799.6|2808.6|2802.6|2804|2798|341
1592489700000|2020-06-18 14:15:00|2806.6|2800.6|2806.3|2800.3|2808|2802|2805|2799|428
1592490000000|2020-06-18 14:20:00|2806|2800|2801.3|2795.3|2807|2801|2801.3|2795.3|412
1592490300000|2020-06-18 14:25:00|2801|2795|2803.6|2797.6|2803.6|2797.6|2799.6|2793.6|340
1592490600000|2020-06-18 14:30:00|2803.2|2797.2|2802.6|2796.6|2803.2|2797.2|2800.2|2794.2|340
1592490900000|2020-06-18 14:35:00|2802.9|2796.9|2809.3|2803.3|2810.3|2804.3|2802.9|2796.9|601
1592491200000|2020-06-18 14:40:00|2809.6|2803.6|2804.6|2798.6|2810.6|2804.6|2804.6|2798.6|459
1592491500000|2020-06-18 14:45:00|2804.3|2798.3|2803.6|2797.6|2805.3|2799.3|2802.6|2796.6|116
1592491800000|2020-06-18 14:50:00|2804|2798|2806|2800|2809|2803|2803.6|2797.6|226
1592492100000|2020-06-18 14:55:00|2806.3|2800.3|2815.3|2809.3|2815.3|2809.3|2806|2800|320
1592492400000|2020-06-18 15:00:00|2815|2809|2815|2809|2816.3|2810.3|2812.6|2806.6|518
1592492700000|2020-06-18 15:05:00|2815.3|2809.3|2816.3|2810.3|2817|2811|2814|2808|345
1592493000000|2020-06-18 15:10:00|2816|2810|2815|2809|2816.3|2810.3|2811.6|2805.6|238
1592493300000|2020-06-18 15:15:00|2815.3|2809.3|2814|2808|2815.6|2809.6|2814|2808|101
1592493600000|2020-06-18 15:20:00|2815|2809|2822.6|2816.6|2823.3|2817.3|2814.3|2808.3|470
1592493900000|2020-06-18 15:25:00|2822.3|2816.3|2823.3|2817.3|2826.3|2820.3|2821.6|2815.6|442
1592494200000|2020-06-18 15:30:00|2823.6|2817.6|2821|2815|2825.8|2819.8|2820.3|2814.3|300
1592494500000|2020-06-18 15:35:00|2821.3|2815.3|2820.3|2814.3|2824|2818|2817.6|2811.6|589
1592494800000|2020-06-18 15:40:00|2819.3|2813.3|2819.8|2813.8|2820.8|2814.8|2817.6|2811.6|271
1592495100000|2020-06-18 15:45:00|2820|2814|2820.3|2814.3|2821.3|2815.3|2818.8|2812.8|91
1592495400000|2020-06-18 15:50:00|2819.6|2813.6|2820|2814|2821.3|2815.3|2818.3|2812.3|187
1592495700000|2020-06-18 15:55:00|2819.6|2813.6|2818.3|2812.3|2821|2815|2817.8|2811.8|196
1592496000000|2020-06-18 16:00:00|2818.6|2812.6|2817.3|2811.3|2818.6|2812.6|2817|2811|249
1592496300000|2020-06-18 16:05:00|2817.5|2811.5|2818.3|2812.3|2818.6|2812.6|2817|2811|270
1592496600000|2020-06-18 16:10:00|2818|2812|2816.1|2810.1|2819|2813|2816.1|2810.1|120
1592496900000|2020-06-18 16:15:00|2816.6|2810.6|2816.6|2810.6|2817.6|2811.6|2816.3|2810.3|115
1592497200000|2020-06-18 16:20:00|2817.3|2811.3|2818.6|2812.6|2821.6|2815.6|2816.6|2810.6|394
1592497500000|2020-06-18 16:25:00|2819.3|2813.3|2821|2815|2821.6|2815.6|2818.6|2812.6|103
1592497800000|2020-06-18 16:30:00|2820.6|2814.6|2827|2821|2827.3|2821.3|2820.6|2814.6|312
1592498100000|2020-06-18 16:35:00|2826.3|2820.3|2825.6|2819.6|2828|2822|2824.3|2818.3|540
1592498400000|2020-06-18 16:40:00|2826.3|2820.3|2827.1|2821.1|2829.1|2823.1|2825.6|2819.6|241
1592498700000|2020-06-18 16:45:00|2826.1|2820.1|2828.3|2822.3|2829.1|2823.1|2826.1|2820.1|346
1592499000000|2020-06-18 16:50:00|2829.3|2823.3|2830.1|2824.1|2830.6|2824.6|2828.3|2822.3|131
1592499300000|2020-06-18 16:55:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2827.3|2821.3|79
1592499600000|2020-06-18 17:00:00|2829.1|2823.1|2830.1|2824.1|2830.3|2824.3|2828.8|2822.8|193
1592499900000|2020-06-18 17:05:00|2829.3|2823.3|2828.1|2822.1|2830.3|2824.3|2827.1|2821.1|83
1592500200000|2020-06-18 17:10:00|2827.3|2821.3|2828.1|2822.1|2829.1|2823.1|2827.1|2821.1|132
1592500500000|2020-06-18 17:15:00|2828.5|2822.5|2832.1|2826.1|2832.1|2826.1|2828.5|2822.5|84
1592500800000|2020-06-18 17:20:00|2833.1|2827.1|2830.9|2824.9|2833.6|2827.6|2830.1|2824.1|281
1592501100000|2020-06-18 17:25:00|2830.1|2824.1|2829.1|2823.1|2831.1|2825.1|2828.4|2822.4|90
1592501400000|2020-06-18 17:30:00|2829.4|2823.4|2826.4|2820.4|2829.6|2823.6|2826.4|2820.4|409
1592501700000|2020-06-18 17:35:00|2826.1|2820.1|2828.1|2822.1|2828.1|2822.1|2825.4|2819.4|149
1592502000000|2020-06-18 17:40:00|2827.6|2821.6|2824.1|2818.1|2827.8|2821.8|2824.1|2818.1|69
1592502300000|2020-06-18 17:45:00|2823.6|2817.6|2824.1|2818.1|2824.4|2818.4|2822.9|2816.9|145
1592502600000|2020-06-18 17:50:00|2824.4|2818.4|2821.9|2815.9|2825.1|2819.1|2821.4|2815.4|316
1592502900000|2020-06-18 17:55:00|2821.7|2815.7|2823.1|2817.1|2824.1|2818.1|2821.7|2815.7|104
1592503200000|2020-06-18 18:00:00|2823.4|2817.4|2819.1|2813.1|2824.4|2818.4|2819.1|2813.1|769
1592503500000|2020-06-18 18:05:00|2819.4|2813.4|2820.7|2814.7|2822.9|2816.9|2816.9|2810.9|281
1592503800000|2020-06-18 18:10:00|2821.4|2815.4|2818.4|2812.4|2823.7|2817.7|2818.1|2812.1|579
1592504100000|2020-06-18 18:15:00|2818.1|2812.1|2822.6|2816.6|2824.1|2818.1|2817.1|2811.1|615
1592524800000|2020-06-19 00:00:00|2827.5|2821.5|2824.1|2818.1|2829.9|2823.9|2824.1|2818.1|692
1592525100000|2020-06-19 00:05:00|2823.1|2817.1|2822.9|2816.9|2823.7|2817.7|2822.6|2816.6|12
1592525400000|2020-06-19 00:10:00|2822.4|2816.4|2821.4|2815.4|2823.4|2817.4|2821.1|2815.1|40
1592525700000|2020-06-19 00:15:00|2821.1|2815.1|2816.4|2810.4|2821.4|2815.4|2816.4|2810.4|61
1592526000000|2020-06-19 00:20:00|2816.9|2810.9|2817.4|2811.4|2818.2|2812.2|2816.4|2810.4|5
1592526300000|2020-06-19 00:25:00|2817.6|2811.6|2818.4|2812.4|2818.7|2812.7|2814.7|2808.7|24
1592526600000|2020-06-19 00:30:00|2818.1|2812.1|2819.4|2813.4|2819.7|2813.7|2818.1|2812.1|3
1592526900000|2020-06-19 00:35:00|2820.4|2814.4|2817.9|2811.9|2820.4|2814.4|2817.4|2811.4|13
1592527200000|2020-06-19 00:40:00|2818.2|2812.2|2818.4|2812.4|2818.4|2812.4|2817.7|2811.7|0
1592527500000|2020-06-19 00:45:00|2818.2|2812.2|2817.9|2811.9|2818.2|2812.2|2816.4|2810.4|10
1592527800000|2020-06-19 00:50:00|2818.2|2812.2|2819.9|2813.9|2820.4|2814.4|2818.2|2812.2|15
1592528100000|2020-06-19 00:55:00|2819.4|2813.4|2817.9|2811.9|2819.4|2813.4|2817.9|2811.9|0
1592528400000|2020-06-19 01:00:00|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2815.4|2809.4|57
1592528700000|2020-06-19 01:05:00|2818.2|2812.2|2817.7|2811.7|2819.5|2813.5|2817.4|2811.4|37
1592529000000|2020-06-19 01:10:00|2818|2812|2822.5|2816.5|2824.7|2818.7|2817.7|2811.7|147
1592529300000|2020-06-19 01:15:00|2822.7|2816.7|2823.5|2817.5|2824.7|2818.7|2822.5|2816.5|28
1592529600000|2020-06-19 01:20:00|2823.7|2817.7|2824.5|2818.5|2825.5|2819.5|2823.5|2817.5|25
1592529900000|2020-06-19 01:25:00|2824.7|2818.7|2825.5|2819.5|2825.5|2819.5|2824.5|2818.5|7
1592530200000|2020-06-19 01:30:00|2825.8|2819.8|2826.5|2820.5|2828.2|2822.2|2825.5|2819.5|70
1592530500000|2020-06-19 01:35:00|2827.2|2821.2|2828.5|2822.5|2829.5|2823.5|2827.2|2821.2|101
1592530800000|2020-06-19 01:40:00|2829.2|2823.2|2829.2|2823.2|2830.2|2824.2|2828.5|2822.5|42
1592531100000|2020-06-19 01:45:00|2829.5|2823.5|2831.5|2825.5|2833.2|2827.2|2829.5|2823.5|73
1592531400000|2020-06-19 01:50:00|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2830.5|2824.5|21
1592531700000|2020-06-19 01:55:00|2832.2|2826.2|2834.5|2828.5|2834.5|2828.5|2831.5|2825.5|167
1592532000000|2020-06-19 02:00:00|2834.8|2828.8|2830.5|2824.5|2834.8|2828.8|2830.5|2824.5|39
1592532300000|2020-06-19 02:05:00|2830.8|2824.8|2830.5|2824.5|2831.5|2825.5|2830|2824|19
1592532600000|2020-06-19 02:10:00|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2830.5|2824.5|15
1592532900000|2020-06-19 02:15:00|2832.2|2826.2|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|2
1592533200000|2020-06-19 02:20:00|2832|2826|2832|2826|2832.5|2826.5|2831.8|2825.8|39
1592533500000|2020-06-19 02:25:00|2831.7|2825.7|2831.5|2825.5|2831.7|2825.7|2831.2|2825.2|4
1592533800000|2020-06-19 02:30:00|2832.5|2826.5|2835.8|2829.8|2836|2830|2832.5|2826.5|77
1592534100000|2020-06-19 02:35:00|2836|2830|2835.7|2829.7|2838.5|2832.5|2835.7|2829.7|252
1592534400000|2020-06-19 02:40:00|2836.2|2830.2|2834.2|2828.2|2836.5|2830.5|2833.7|2827.7|21
1592534700000|2020-06-19 02:45:00|2834.5|2828.5|2835.5|2829.5|2837.5|2831.5|2834.5|2828.5|15
1592535000000|2020-06-19 02:50:00|2835.8|2829.8|2835.5|2829.5|2836.5|2830.5|2835.5|2829.5|4
1592535300000|2020-06-19 02:55:00|2835.7|2829.7|2837.7|2831.7|2838.2|2832.2|2835.5|2829.5|12
1592535600000|2020-06-19 03:00:00|2838.2|2832.2|2836.5|2830.5|2838.5|2832.5|2834.7|2828.7|40
1592535900000|2020-06-19 03:05:00|2837|2831|2837.5|2831.5|2838.2|2832.2|2836.2|2830.2|9
1592536200000|2020-06-19 03:10:00|2837.2|2831.2|2837.5|2831.5|2837.5|2831.5|2836.2|2830.2|3
1592536500000|2020-06-19 03:15:00|2837.2|2831.2|2837.5|2831.5|2837.5|2831.5|2836.5|2830.5|3
1592536800000|2020-06-19 03:20:00|2838.5|2832.5|2836.5|2830.5|2838.8|2832.8|2836.5|2830.5|60
1592537100000|2020-06-19 03:25:00|2835.8|2829.8|2836.5|2830.5|2837.5|2831.5|2835.8|2829.8|22
1592537400000|2020-06-19 03:30:00|2838.5|2832.5|2837.5|2831.5|2838.5|2832.5|2837.5|2831.5|17
1592537700000|2020-06-19 03:35:00|2837.8|2831.8|2838.2|2832.2|2838.2|2832.2|2837.5|2831.5|12
1592538000000|2020-06-19 03:40:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|127
1592538300000|2020-06-19 03:45:00|2838.5|2832.5|2839.5|2833.5|2840.5|2834.5|2838.5|2832.5|101
1592538600000|2020-06-19 03:50:00|2839.2|2833.2|2839.5|2833.5|2839.5|2833.5|2839.2|2833.2|0
1592538900000|2020-06-19 03:55:00|2839.1|2833.1|2840|2834|2840|2834|2839.1|2833.1|10
1592539200000|2020-06-19 04:00:00|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|3
1592539500000|2020-06-19 04:05:00|2841.2|2835.2|2841.2|2835.2|2841.5|2835.5|2841.2|2835.2|16
1592539800000|2020-06-19 04:10:00|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1592540100000|2020-06-19 04:15:00|2840|2834|2841.5|2835.5|2841.8|2835.8|2839.8|2833.8|31
1592540400000|2020-06-19 04:20:00|2841.8|2835.8|2842.2|2836.2|2842.5|2836.5|2841.8|2835.8|22
1592540700000|2020-06-19 04:25:00|2842|2836|2841|2835|2842.2|2836.2|2840.8|2834.8|13
1592541000000|2020-06-19 04:30:00|2841.3|2835.3|2842.2|2836.2|2842.2|2836.2|2841|2835|18
1592541300000|2020-06-19 04:35:00|2842|2836|2842.5|2836.5|2842.5|2836.5|2841.8|2835.8|54
1592541600000|2020-06-19 04:40:00|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2841.8|2835.8|0
1592541900000|2020-06-19 04:45:00|2842.8|2836.8|2842.2|2836.2|2843|2837|2842.2|2836.2|14
1592542200000|2020-06-19 04:50:00|2842.5|2836.5|2842.5|2836.5|2842.8|2836.8|2841.8|2835.8|7
1592542500000|2020-06-19 04:55:00|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|2
1592542800000|2020-06-19 05:00:00|2842.8|2836.8|2845.2|2839.2|2845.2|2839.2|2842.8|2836.8|36
1592543100000|2020-06-19 05:05:00|2844.2|2838.2|2842.2|2836.2|2844.2|2838.2|2842|2836|76
1592543400000|2020-06-19 05:10:00|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|3
1592543700000|2020-06-19 05:15:00|||||||||1
1592544000000|2020-06-19 05:20:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|24
1592544300000|2020-06-19 05:25:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|0
1592544600000|2020-06-19 05:30:00|2843.5|2837.5|2844|2838|2844.5|2838.5|2843.5|2837.5|23
1592544900000|2020-06-19 05:35:00|2844.2|2838.2|2845|2839|2848.5|2842.5|2844.2|2838.2|56
1592545200000|2020-06-19 05:40:00|2845.2|2839.2|2845|2839|2845.5|2839.5|2844.8|2838.8|3
1592545500000|2020-06-19 05:45:00|2845.2|2839.2|2845|2839|2845.5|2839.5|2843.5|2837.5|42
1592545800000|2020-06-19 05:50:00|2845.2|2839.2|2845.8|2839.8|2845.8|2839.8|2845.2|2839.2|32
1592546100000|2020-06-19 05:55:00|2846.3|2840.3|2848|2842|2848.5|2842.5|2845.8|2839.8|22
1592546400000|2020-06-19 06:00:00|2847.5|2841.5|2849.2|2843.2|2849.5|2843.5|2846.8|2840.8|45
1592546700000|2020-06-19 06:05:00|2849.8|2843.8|2847|2841|2850.8|2844.8|2846.8|2840.8|28
1592547000000|2020-06-19 06:10:00|2847.5|2841.5|2848.5|2842.5|2849.5|2843.5|2846.5|2840.5|16
1592547300000|2020-06-19 06:15:00|2849|2843|2850.2|2844.2|2850.2|2844.2|2848.8|2842.8|9
1592547600000|2020-06-19 06:20:00|2850.8|2844.8|2849.2|2843.2|2851.5|2845.5|2849.2|2843.2|75
1592547900000|2020-06-19 06:25:00|2849.5|2843.5|2851.2|2845.2|2851.5|2845.5|2849.5|2843.5|25
1592548200000|2020-06-19 06:30:00|2851.5|2845.5|2852.8|2846.8|2852.8|2846.8|2850.5|2844.5|93
1592548500000|2020-06-19 06:35:00|2852.5|2846.5|2853.5|2847.5|2853.8|2847.8|2852.2|2846.2|559
1592548800000|2020-06-19 06:40:00|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|28
1592549100000|2020-06-19 06:45:00|2852.8|2846.8|2849.5|2843.5|2853.8|2847.8|2849|2843|48
1592549400000|2020-06-19 06:50:00|2849.8|2843.8|2851.5|2845.5|2851.8|2845.8|2849|2843|11
1592549700000|2020-06-19 06:55:00|2851.8|2845.8|2853.3|2847.3|2853.8|2847.8|2851.8|2845.8|67
1592550000000|2020-06-19 07:00:00|2852.8|2846.8|2851.8|2845.8|2854|2848|2851.3|2845.3|55
1592550300000|2020-06-19 07:05:00|2852.2|2846.2|2852.8|2846.8|2853.3|2847.3|2852.2|2846.2|27
1592550600000|2020-06-19 07:10:00|2853.5|2847.5|2853.5|2847.5|2854.2|2848.2|2853.5|2847.5|16
1592550900000|2020-06-19 07:15:00|2854|2848|2853.5|2847.5|2854.2|2848.2|2853.3|2847.3|8
1592551200000|2020-06-19 07:20:00|2852.8|2846.8|2853.5|2847.5|2854|2848|2852.8|2846.8|21
1592551500000|2020-06-19 07:25:00|2853.8|2847.8|2853.5|2847.5|2854|2848|2853|2847|8
1592551800000|2020-06-19 07:30:00|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.2|2846.2|12
1592552100000|2020-06-19 07:35:00|2851.8|2845.8|2851.8|2845.8|2852|2846|2851|2845|13
1592552400000|2020-06-19 07:40:00|2852|2846|2853.2|2847.2|2853.5|2847.5|2851.8|2845.8|19
1592552700000|2020-06-19 07:45:00|2853.5|2847.5|2854|2848|2854|2848|2852.8|2846.8|36
1592553000000|2020-06-19 07:50:00|2853.5|2847.5|2857.5|2851.5|2858.2|2852.2|2853.2|2847.2|51
1592553300000|2020-06-19 07:55:00|2858.2|2852.2|2863|2857|2864.2|2858.2|2857.5|2851.5|170
1592553600000|2020-06-19 08:00:00|2862.5|2856.5|2863.2|2857.2|2864.2|2858.2|2860.5|2854.5|198
1592553900000|2020-06-19 08:05:00|2862.8|2856.8|2860.5|2854.5|2862.8|2856.8|2860.2|2854.2|80
1592554200000|2020-06-19 08:10:00|2860.2|2854.2|2862.7|2856.7|2863|2857|2860.2|2854.2|40
1592554500000|2020-06-19 08:15:00|2863.2|2857.2|2867.5|2861.5|2867.5|2861.5|2862.2|2856.2|73
1592554800000|2020-06-19 08:20:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2867.5|2861.5|98
1592555100000|2020-06-19 08:25:00|2869.2|2863.2|2869|2863|2869.5|2863.5|2868.2|2862.2|79
1592555400000|2020-06-19 08:30:00|2868.8|2862.8|2868.8|2862.8|2870.2|2864.2|2868.8|2862.8|155
1592555700000|2020-06-19 08:35:00|2869.5|2863.5|2867.8|2861.8|2870|2864|2867.8|2861.8|100
1592556000000|2020-06-19 08:40:00|2867.2|2861.2|2868.5|2862.5|2870.2|2864.2|2866.8|2860.8|47
1592556300000|2020-06-19 08:45:00|2869|2863|2867.5|2861.5|2869.2|2863.2|2867.2|2861.2|21
1592556600000|2020-06-19 08:50:00|2867.8|2861.8|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|19
1592556900000|2020-06-19 08:55:00|2867.5|2861.5|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|15
1592557200000|2020-06-19 09:00:00|2867.8|2861.8|2868.8|2862.8|2869.6|2863.6|2867.8|2861.8|48
1592557500000|2020-06-19 09:05:00|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2864.8|2858.8|53
1592557800000|2020-06-19 09:10:00|2868.6|2862.6|2872.6|2866.6|2872.6|2866.6|2868.6|2862.6|250
1592558100000|2020-06-19 09:15:00|2873.3|2867.3|2873.6|2867.6|2874.3|2868.3|2871.6|2865.6|208
1592558400000|2020-06-19 09:20:00|2873.9|2867.9|2875.6|2869.6|2876.3|2870.3|2873.9|2867.9|188
1592558700000|2020-06-19 09:25:00|2875.1|2869.1|2876.1|2870.1|2877.3|2871.3|2874.6|2868.6|131
1592559000000|2020-06-19 09:30:00|2876.4|2870.4|2880.1|2874.1|2880.3|2874.3|2875.9|2869.9|461
1592559300000|2020-06-19 09:35:00|2879.9|2873.9|2878.4|2872.4|2882.1|2876.1|2877.9|2871.9|221
1592559600000|2020-06-19 09:40:00|2878.6|2872.6|2874.1|2868.1|2878.9|2872.9|2873.9|2867.9|596
1592559900000|2020-06-19 09:45:00|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2872.6|2866.6|52
1592560200000|2020-06-19 09:50:00|2873.1|2867.1|2872.6|2866.6|2875.9|2869.9|2872.1|2866.1|104
1592560500000|2020-06-19 09:55:00|2872.9|2866.9|2875.1|2869.1|2875.9|2869.9|2872.9|2866.9|67
1592560800000|2020-06-19 10:00:00|2874.9|2868.9|2876.6|2870.6|2876.9|2870.9|2874.9|2868.9|45
1592561100000|2020-06-19 10:05:00|2877.9|2871.9|2872.9|2866.9|2878.6|2872.6|2872.9|2866.9|117
1592561400000|2020-06-19 10:10:00|2871.9|2865.9|2870.9|2864.9|2872.9|2866.9|2869.9|2863.9|201
1592561700000|2020-06-19 10:15:00|2870.4|2864.4|2866.9|2860.9|2870.9|2864.9|2866.9|2860.9|87
1592562000000|2020-06-19 10:20:00|2867.9|2861.9|2869.9|2863.9|2871.6|2865.6|2867.6|2861.6|192
1592562300000|2020-06-19 10:25:00|2870.9|2864.9|2872.9|2866.9|2873.9|2867.9|2870.9|2864.9|187
1592562600000|2020-06-19 10:30:00|2871.9|2865.9|2870.9|2864.9|2871.9|2865.9|2869.9|2863.9|112
1592562900000|2020-06-19 10:35:00|2869.9|2863.9|2872.6|2866.6|2873.6|2867.6|2869.9|2863.9|55
1592563200000|2020-06-19 10:40:00|2872.9|2866.9|2874.9|2868.9|2875.9|2869.9|2871.9|2865.9|85
1592563500000|2020-06-19 10:45:00|2875.9|2869.9|2875.9|2869.9|2876.9|2870.9|2874.9|2868.9|62
1592563800000|2020-06-19 10:50:00|2876.9|2870.9|2875.9|2869.9|2876.9|2870.9|2875.6|2869.6|34
1592564100000|2020-06-19 10:55:00|2874.9|2868.9|2875.9|2869.9|2876.9|2870.9|2874.9|2868.9|46
1592564400000|2020-06-19 11:00:00|2876.6|2870.6|2875.9|2869.9|2876.9|2870.9|2874.9|2868.9|51
1592564700000|2020-06-19 11:05:00|2874.9|2868.9|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|16
1592565000000|2020-06-19 11:10:00|2877.9|2871.9|2878.4|2872.4|2878.9|2872.9|2877.9|2871.9|46
1592565300000|2020-06-19 11:15:00|2878.2|2872.2|2876.9|2870.9|2878.2|2872.2|2875.9|2869.9|15
1592565600000|2020-06-19 11:20:00|2876.6|2870.6|2877.6|2871.6|2877.9|2871.9|2875.9|2869.9|41
1592565900000|2020-06-19 11:25:00|2877.9|2871.9|2878.3|2872.3|2878.9|2872.9|2877.6|2871.6|93
1592566200000|2020-06-19 11:30:00|2878.6|2872.6|2879.6|2873.6|2880.9|2874.9|2878.3|2872.3|62
1592566500000|2020-06-19 11:35:00|2879.9|2873.9|2875.6|2869.6|2880.6|2874.6|2875.6|2869.6|70
1592566800000|2020-06-19 11:40:00|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2873.9|2867.9|86
1592567100000|2020-06-19 11:45:00|2877.6|2871.6|2875.6|2869.6|2877.9|2871.9|2874.6|2868.6|115
1592567400000|2020-06-19 11:50:00|2875.9|2869.9|2876.6|2870.6|2876.9|2870.9|2875.6|2869.6|69
1592567700000|2020-06-19 11:55:00|2876.9|2870.9|2878.1|2872.1|2878.9|2872.9|2875.9|2869.9|30
1592568000000|2020-06-19 12:00:00|2877.9|2871.9|2880.6|2874.6|2880.9|2874.9|2877.9|2871.9|71
1592568300000|2020-06-19 12:05:00|2880.3|2874.3|2879.9|2873.9|2881.6|2875.6|2879.3|2873.3|50
1592568600000|2020-06-19 12:10:00|2879.6|2873.6|2879.6|2873.6|2881.6|2875.6|2878.6|2872.6|129
1592568900000|2020-06-19 12:15:00|2879.9|2873.9|2876.9|2870.9|2880.6|2874.6|2876.6|2870.6|122
1592569200000|2020-06-19 12:20:00|2877.1|2871.1|2879.6|2873.6|2879.6|2873.6|2875.9|2869.9|94
1592569500000|2020-06-19 12:25:00|2879.4|2873.4|2875.9|2869.9|2879.9|2873.9|2875.9|2869.9|583
1592569800000|2020-06-19 12:30:00|2876.9|2870.9|2875.6|2869.6|2878.9|2872.9|2873.9|2867.9|200
1592570100000|2020-06-19 12:35:00|2875.9|2869.9|2875.6|2869.6|2877.9|2871.9|2874.6|2868.6|68
1592570400000|2020-06-19 12:40:00|2875.9|2869.9|2872.9|2866.9|2876.9|2870.9|2872.9|2866.9|102
1592573400000|2020-06-19 13:30:00|2873.9|2867.9|2874.8|2868.8|2881.9|2875.9|2871.9|2865.9|1015
1592573700000|2020-06-19 13:35:00|2875.3|2869.3|2876.6|2870.6|2878.1|2872.1|2874.3|2868.3|400
1592574000000|2020-06-19 13:40:00|2875.9|2869.9|2871.9|2865.9|2876.9|2870.9|2870.9|2864.9|337
1592574300000|2020-06-19 13:45:00|2871.6|2865.6|2871.9|2865.9|2873.6|2867.6|2867.9|2861.9|672
1592574600000|2020-06-19 13:50:00|2871.6|2865.6|2874.3|2868.3|2878.6|2872.6|2871.6|2865.6|1027
1592574900000|2020-06-19 13:55:00|2874.1|2868.1|2869.6|2863.6|2876.6|2870.6|2866.9|2860.9|550
1592575200000|2020-06-19 14:00:00|2870.1|2864.1|2872.6|2866.6|2875.6|2869.6|2870.1|2864.1|153
1592575500000|2020-06-19 14:05:00|2872.4|2866.4|2877.6|2871.6|2877.6|2871.6|2871.1|2865.1|496
1592575800000|2020-06-19 14:10:00|2877.3|2871.3|2877.9|2871.9|2879.6|2873.6|2877.3|2871.3|327
1592576100000|2020-06-19 14:15:00|2878.9|2872.9|2879.6|2873.6|2879.6|2873.6|2875.9|2869.9|195
1592576400000|2020-06-19 14:20:00|2879.3|2873.3|2878.6|2872.6|2880.3|2874.3|2878.6|2872.6|272
1592576700000|2020-06-19 14:25:00|2876.9|2870.9|2868.6|2862.6|2877.9|2871.9|2865.9|2859.9|484
1592577000000|2020-06-19 14:30:00|2868.9|2862.9|2868.6|2862.6|2870.3|2864.3|2866.6|2860.6|450
1592577300000|2020-06-19 14:35:00|2868.3|2862.3|2871.6|2865.6|2873.3|2867.3|2867.6|2861.6|139
1592577600000|2020-06-19 14:40:00|2871.3|2865.3|2873.3|2867.3|2874|2868|2870.6|2864.6|178
1592577900000|2020-06-19 14:45:00|2872.6|2866.6|2872.1|2866.1|2872.6|2866.6|2869.9|2863.9|1403
1592578200000|2020-06-19 14:50:00|2871.8|2865.8|2873.6|2867.6|2873.6|2867.6|2871.3|2865.3|125
1592578500000|2020-06-19 14:55:00|2873.3|2867.3|2869.9|2863.9|2873.3|2867.3|2868.9|2862.9|501
1592578800000|2020-06-19 15:00:00|2870.6|2864.6|2871.6|2865.6|2871.9|2865.9|2869.9|2863.9|121
1592579100000|2020-06-19 15:05:00|2871.9|2865.9|2870.6|2864.6|2872.6|2866.6|2869.9|2863.9|215
1592579400000|2020-06-19 15:10:00|2870.9|2864.9|2867.9|2861.9|2870.9|2864.9|2865.9|2859.9|228
1592579700000|2020-06-19 15:15:00|2866.9|2860.9|2863.3|2857.3|2866.9|2860.9|2862.9|2856.9|453
1592580000000|2020-06-19 15:20:00|2863.6|2857.6|2860.6|2854.6|2863.6|2857.6|2858.6|2852.6|413
1592580300000|2020-06-19 15:25:00|2860.9|2854.9|2861.6|2855.6|2863.9|2857.9|2860.6|2854.6|178
1592580600000|2020-06-19 15:30:00|2859.9|2853.9|2861.3|2855.3|2862.9|2856.9|2859.3|2853.3|199
1592580900000|2020-06-19 15:35:00|2861.1|2855.1|2858.6|2852.6|2861.1|2855.1|2857.3|2851.3|228
1592581200000|2020-06-19 15:40:00|2858.3|2852.3|2858.9|2852.9|2859.3|2853.3|2856.3|2850.3|239
1592581500000|2020-06-19 15:45:00|2858.6|2852.6|2859.3|2853.3|2859.9|2853.9|2857.3|2851.3|129
1592581800000|2020-06-19 15:50:00|2859.6|2853.6|2861.3|2855.3|2862.6|2856.6|2858.3|2852.3|89
1592582100000|2020-06-19 15:55:00|2860.3|2854.3|2860.3|2854.3|2860.9|2854.9|2860.3|2854.3|119
1592582400000|2020-06-19 16:00:00|2859.3|2853.3|2859.3|2853.3|2860.3|2854.3|2857.3|2851.3|240
1592582700000|2020-06-19 16:05:00|2859.6|2853.6|2857.3|2851.3|2859.6|2853.6|2857.3|2851.3|71
1592583000000|2020-06-19 16:10:00|2857.6|2851.6|2860.3|2854.3|2861.3|2855.3|2857.6|2851.6|676
1592583300000|2020-06-19 16:15:00|2859.3|2853.3|2857.3|2851.3|2861.3|2855.3|2856.3|2850.3|229
1592583600000|2020-06-19 16:20:00|2857.6|2851.6|2860.3|2854.3|2862.6|2856.6|2857.6|2851.6|654
1592583900000|2020-06-19 16:25:00|2859.6|2853.6|2856.6|2850.6|2860.3|2854.3|2855.9|2849.9|309
1592584200000|2020-06-19 16:30:00|2856.9|2850.9|2860.3|2854.3|2860.3|2854.3|2855.9|2849.9|354
1592584500000|2020-06-19 16:35:00|2859.6|2853.6|2861.6|2855.6|2862.3|2856.3|2859.6|2853.6|382
1592584800000|2020-06-19 16:40:00|2861.3|2855.3|2861.7|2855.7|2861.7|2855.7|2859.1|2853.1|403
1592585100000|2020-06-19 16:45:00|2861.3|2855.3|2861.3|2855.3|2862.7|2856.7|2860.7|2854.7|117
1592585400000|2020-06-19 16:50:00|2862|2856|2863.3|2857.3|2863.3|2857.3|2861.3|2855.3|76
1592585700000|2020-06-19 16:55:00|2862.7|2856.7|2861|2855|2863.3|2857.3|2860.3|2854.3|106
1592586000000|2020-06-19 17:00:00|2861.3|2855.3|2863.4|2857.4|2864|2858|2860.7|2854.7|182
1592586300000|2020-06-19 17:05:00|2863.5|2857.5|2860.1|2854.1|2864.7|2858.7|2859.4|2853.4|144
1592586600000|2020-06-19 17:10:00|2861.1|2855.1|2867.6|2861.6|2869.1|2863.1|2860.7|2854.7|375
1592586900000|2020-06-19 17:15:00|2867.7|2861.7|2863.4|2857.4|2867.7|2861.7|2863.1|2857.1|296
1592587200000|2020-06-19 17:20:00|2863.8|2857.8|2859.8|2853.8|2864.1|2858.1|2857.8|2851.8|353
1592587500000|2020-06-19 17:25:00|2859.4|2853.4|2859.8|2853.8|2862.1|2856.1|2859.4|2853.4|185
1592587800000|2020-06-19 17:30:00|2860.1|2854.1|2855.4|2849.4|2862.1|2856.1|2855.4|2849.4|579
1592588100000|2020-06-19 17:35:00|2855.8|2849.8|2858.1|2852.1|2858.8|2852.8|2855.4|2849.4|552
1592588400000|2020-06-19 17:40:00|2857.8|2851.8|2862.4|2856.4|2862.9|2856.9|2857.4|2851.4|1497
1592588700000|2020-06-19 17:45:00|2861.9|2855.9|2860.7|2854.7|2864.4|2858.4|2859.9|2853.9|232
1592589000000|2020-06-19 17:50:00|2860.4|2854.4|2863.4|2857.4|2864.2|2858.2|2860.4|2854.4|184
1592589300000|2020-06-19 17:55:00|2864|2858|2861.4|2855.4|2864.4|2858.4|2860.4|2854.4|138
1592589600000|2020-06-19 18:00:00|2861.9|2855.9|2867.7|2861.7|2868.4|2862.4|2861.7|2855.7|512
1592589900000|2020-06-19 18:05:00|2867.4|2861.4|2866.4|2860.4|2869.4|2863.4|2865.4|2859.4|311
1592590200000|2020-06-19 18:10:00|2866.7|2860.7|2861.4|2855.4|2869.4|2863.4|2861.4|2855.4|697
1592590500000|2020-06-19 18:15:00|2860.4|2854.4|2856.1|2850.1|2862.8|2856.8|2856.1|2850.1|949
1592784000000|2020-06-22 00:00:00|2873.7|2867.7|2872.9|2866.9|2877.5|2871.5|2869.7|2863.7|180
1592784300000|2020-06-22 00:05:00|2872.7|2866.7|2869|2863|2872.7|2866.7|2867.7|2861.7|89
1592784600000|2020-06-22 00:10:00|2868.7|2862.7|2867|2861|2869|2863|2866|2860|30
1592784900000|2020-06-22 00:15:00|2866.7|2860.7|2866.9|2860.9|2867.7|2861.7|2866.4|2860.4|31
1592785200000|2020-06-22 00:20:00|2866.4|2860.4|2867.9|2861.9|2867.9|2861.9|2864.4|2858.4|68
1592785500000|2020-06-22 00:25:00|2868.2|2862.2|2862.7|2856.7|2868.2|2862.2|2861.4|2855.4|47
1592785800000|2020-06-22 00:30:00|2862.9|2856.9|2859.7|2853.7|2863.9|2857.9|2859.7|2853.7|14
1592786100000|2020-06-22 00:35:00|2860.4|2854.4|2860.7|2854.7|2861.4|2855.4|2860.4|2854.4|12
1592786400000|2020-06-22 00:40:00|2860.4|2854.4|2861.7|2855.7|2862.2|2856.2|2860.4|2854.4|2
1592786700000|2020-06-22 00:45:00|2861.9|2855.9|2862.9|2856.9|2863.4|2857.4|2861.9|2855.9|5
1592787000000|2020-06-22 00:50:00|2862.4|2856.4|2862.4|2856.4|2863.4|2857.4|2862.4|2856.4|7
1592787300000|2020-06-22 00:55:00|2862.7|2856.7|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|2
1592787600000|2020-06-22 01:00:00|2862.6|2856.6|2863.4|2857.4|2864.7|2858.7|2861.4|2855.4|73
1592787900000|2020-06-22 01:05:00|2863.9|2857.9|2860.7|2854.7|2863.9|2857.9|2860.4|2854.4|20
1592788200000|2020-06-22 01:10:00|2860.4|2854.4|2861.9|2855.9|2863.4|2857.4|2860.4|2854.4|21
1592788500000|2020-06-22 01:15:00|2861.7|2855.7|2861.7|2855.7|2862.4|2856.4|2860.7|2854.7|29
1592788800000|2020-06-22 01:20:00|2861.9|2855.9|2864.4|2858.4|2864.7|2858.7|2861.7|2855.7|33
1592789100000|2020-06-22 01:25:00|2864.7|2858.7|2861.7|2855.7|2864.7|2858.7|2861.4|2855.4|10
1592789400000|2020-06-22 01:30:00|2862.2|2856.2|2862.9|2856.9|2863.4|2857.4|2861.9|2855.9|21
1592789700000|2020-06-22 01:35:00|2862.7|2856.7|2861.9|2855.9|2863.2|2857.2|2861.7|2855.7|12
1592790000000|2020-06-22 01:40:00|2862.4|2856.4|2861.4|2855.4|2862.7|2856.7|2861.4|2855.4|5
1592790300000|2020-06-22 01:45:00|2861.7|2855.7|2860.4|2854.4|2862.4|2856.4|2860.4|2854.4|27
1592790600000|2020-06-22 01:50:00|2860|2854|2859.4|2853.4|2860|2854|2859.4|2853.4|6
1592790900000|2020-06-22 01:55:00|2858.7|2852.7|2859.2|2853.2|2859.7|2853.7|2858.7|2852.7|25
1592791200000|2020-06-22 02:00:00|2858.7|2852.7|2859.2|2853.2|2860.4|2854.4|2858.7|2852.7|8
1592791500000|2020-06-22 02:05:00|2859.1|2853.1|2859.2|2853.2|2859.2|2853.2|2858.7|2852.7|1
1592791800000|2020-06-22 02:10:00|2859.1|2853.1|2856.9|2850.9|2859.7|2853.7|2856.9|2850.9|21
1592792100000|2020-06-22 02:15:00|2856.7|2850.7|2856.1|2850.1|2856.7|2850.7|2856.1|2850.1|6
1592792400000|2020-06-22 02:20:00|2856.7|2850.7|2857.4|2851.4|2857.4|2851.4|2856.4|2850.4|370
1592792700000|2020-06-22 02:25:00|2857.7|2851.7|2857.4|2851.4|2858.2|2852.2|2856.7|2850.7|6
1592793000000|2020-06-22 02:30:00|2857.7|2851.7|2855.2|2849.2|2857.7|2851.7|2854.4|2848.4|23
1592793300000|2020-06-22 02:35:00|2855.1|2849.1|2854.7|2848.7|2856.1|2850.1|2852.1|2846.1|30
1592793600000|2020-06-22 02:40:00|2855.2|2849.2|2854.9|2848.9|2856.1|2850.1|2854.7|2848.7|7
1592793900000|2020-06-22 02:45:00|2854.7|2848.7|2854.2|2848.2|2856.1|2850.1|2854.2|2848.2|13
1592794200000|2020-06-22 02:50:00|2854.1|2848.1|2852.6|2846.6|2854.1|2848.1|2852.1|2846.1|13
1592794500000|2020-06-22 02:55:00|2852.2|2846.2|2851.1|2845.1|2853.1|2847.1|2851.1|2845.1|54
1592794800000|2020-06-22 03:00:00|2851.2|2845.2|2854.1|2848.1|2854.1|2848.1|2851.2|2845.2|13
1592795100000|2020-06-22 03:05:00|2854.4|2848.4|2854.1|2848.1|2855.1|2849.1|2853.1|2847.1|21
1592795400000|2020-06-22 03:10:00|2853.7|2847.7|2855.1|2849.1|2855.1|2849.1|2852.7|2846.7|12
1592795700000|2020-06-22 03:15:00|2854.4|2848.4|2852.7|2846.7|2855.1|2849.1|2852.4|2846.4|29
1592796000000|2020-06-22 03:20:00|2853.2|2847.2|2854.7|2848.7|2855.2|2849.2|2852.2|2846.2|25
1592796300000|2020-06-22 03:25:00|2854.1|2848.1|2853.6|2847.6|2855.1|2849.1|2853.2|2847.2|12
1592796600000|2020-06-22 03:30:00|2853.7|2847.7|2856.2|2850.2|2857.7|2851.7|2853.4|2847.4|12
1592796900000|2020-06-22 03:35:00|2856.4|2850.4|2854.4|2848.4|2856.7|2850.7|2854.4|2848.4|2
1592797200000|2020-06-22 03:40:00|2854.6|2848.6|2853.3|2847.3|2855.3|2849.3|2852.8|2846.8|10
1592797500000|2020-06-22 03:45:00|2852.8|2846.8|2853.4|2847.4|2853.4|2847.4|2852.4|2846.4|1
1592797800000|2020-06-22 03:50:00|2853.3|2847.3|2854.3|2848.3|2854.3|2848.3|2853.3|2847.3|1
1592798100000|2020-06-22 03:55:00|2854.4|2848.4|2853.3|2847.3|2855.3|2849.3|2853.3|2847.3|1
1592798400000|2020-06-22 04:00:00|2853.6|2847.6|2855.3|2849.3|2855.3|2849.3|2853.3|2847.3|4
1592798700000|2020-06-22 04:05:00|2854.4|2848.4|2854.8|2848.8|2855.4|2849.4|2854.4|2848.4|3
1592799000000|2020-06-22 04:10:00|2854.9|2848.9|2854.4|2848.4|2855.4|2849.4|2854.4|2848.4|2
1592799300000|2020-06-22 04:15:00|2854.8|2848.8|2854.9|2848.9|2855.4|2849.4|2854.4|2848.4|3
1592799600000|2020-06-22 04:20:00|2854.4|2848.4|2854.8|2848.8|2855.3|2849.3|2854.4|2848.4|0
1592799900000|2020-06-22 04:25:00|2855.1|2849.1|2859.9|2853.9|2859.9|2853.9|2855.1|2849.1|68
1592800200000|2020-06-22 04:30:00|2860.3|2854.3|2859.8|2853.8|2860.8|2854.8|2859.4|2853.4|8
1592800800000|2020-06-22 04:40:00|||||||||2
1592801100000|2020-06-22 04:45:00|2859|2853|2857.8|2851.8|2859|2853|2857.1|2851.1|5
1592801400000|2020-06-22 04:50:00|2859.1|2853.1|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|13
1592801700000|2020-06-22 04:55:00|2859.1|2853.1|2859.8|2853.8|2860.1|2854.1|2859.1|2853.1|7
1592802000000|2020-06-22 05:00:00|2860.1|2854.1|2859.1|2853.1|2860.1|2854.1|2858.6|2852.6|11
1592802300000|2020-06-22 05:05:00|2858.6|2852.6|2857.8|2851.8|2860.1|2854.1|2857.6|2851.6|14
1592802600000|2020-06-22 05:10:00|2858.1|2852.1|2857.8|2851.8|2858.1|2852.1|2857.6|2851.6|0
1592802900000|2020-06-22 05:15:00|2857.6|2851.6|2857.6|2851.6|2858.1|2852.1|2857.3|2851.3|6
1592803200000|2020-06-22 05:20:00|2857.8|2851.8|2857.3|2851.3|2858.1|2852.1|2857.3|2851.3|0
1592803500000|2020-06-22 05:25:00|2857.6|2851.6|2858.1|2852.1|2858.1|2852.1|2857.6|2851.6|5
1592803800000|2020-06-22 05:30:00|2858.8|2852.8|2859.1|2853.1|2859.1|2853.1|2856.1|2850.1|17
1592804100000|2020-06-22 05:35:00|2858.8|2852.8|2855.6|2849.6|2858.8|2852.8|2855.1|2849.1|90
1592804400000|2020-06-22 05:40:00|2855.8|2849.8|2857.1|2851.1|2858.1|2852.1|2855.3|2849.3|24
1592804700000|2020-06-22 05:45:00|2856.8|2850.8|2855.8|2849.8|2857.1|2851.1|2855.6|2849.6|10
1592805000000|2020-06-22 05:50:00|2856.1|2850.1|2855.1|2849.1|2856.1|2850.1|2854.1|2848.1|15
1592805300000|2020-06-22 05:55:00|2855.6|2849.6|2854.8|2848.8|2856.1|2850.1|2854.8|2848.8|1
1592805600000|2020-06-22 06:00:00|2855.1|2849.1|2852.1|2846.1|2855.1|2849.1|2851.6|2845.6|33
1592805900000|2020-06-22 06:05:00|2851.6|2845.6|2850.8|2844.8|2852.1|2846.1|2850.1|2844.1|55
1592806200000|2020-06-22 06:10:00|2850.6|2844.6|2850.6|2844.6|2851.6|2845.6|2850.1|2844.1|11
1592806500000|2020-06-22 06:15:00|2850.3|2844.3|2850.6|2844.6|2851.8|2845.8|2850.1|2844.1|15
1592806800000|2020-06-22 06:20:00|2850.8|2844.8|2849.1|2843.1|2850.8|2844.8|2849.1|2843.1|12
1592807100000|2020-06-22 06:25:00|2850.1|2844.1|2850.1|2844.1|2851.1|2845.1|2849.8|2843.8|3
1592807400000|2020-06-22 06:30:00|2849.8|2843.8|2851.3|2845.3|2853.1|2847.1|2849.3|2843.3|59
1592807700000|2020-06-22 06:35:00|2851.5|2845.5|2851.6|2845.6|2852.3|2846.3|2850.3|2844.3|15
1592808000000|2020-06-22 06:40:00|2851.8|2845.8|2853.6|2847.6|2853.6|2847.6|2851|2845|2
1592808300000|2020-06-22 06:45:00|2853.8|2847.8|2854|2848|2855.3|2849.3|2853.3|2847.3|32
1592808600000|2020-06-22 06:50:00|2854.9|2848.9|2857.3|2851.3|2857.8|2851.8|2854.9|2848.9|45
1592808900000|2020-06-22 06:55:00|2857|2851|2857.3|2851.3|2859.3|2853.3|2856.8|2850.8|15
1592809200000|2020-06-22 07:00:00|2857.1|2851.1|2857|2851|2858.8|2852.8|2856.8|2850.8|7
1592809500000|2020-06-22 07:05:00|2856.8|2850.8|2856.5|2850.5|2857.8|2851.8|2856.5|2850.5|15
1592809800000|2020-06-22 07:10:00|2857|2851|2860.1|2854.1|2860.8|2854.8|2856.8|2850.8|46
1592810100000|2020-06-22 07:15:00|2859.8|2853.8|2859.1|2853.1|2860.1|2854.1|2858.6|2852.6|8
1592810400000|2020-06-22 07:20:00|2859.3|2853.3|2859.8|2853.8|2860.1|2854.1|2858.6|2852.6|10
1592810700000|2020-06-22 07:25:00|2860.1|2854.1|2863.8|2857.8|2864.3|2858.3|2859.8|2853.8|20
1592811000000|2020-06-22 07:30:00|2863.3|2857.3|2869.1|2863.1|2869.1|2863.1|2863.3|2857.3|59
1592811300000|2020-06-22 07:35:00|2868.1|2862.1|2864.8|2858.8|2868.3|2862.3|2864.8|2858.8|20
1592811600000|2020-06-22 07:40:00|2864.5|2858.5|2864.8|2858.8|2865.6|2859.6|2864.1|2858.1|23
1592811900000|2020-06-22 07:45:00|2865.1|2859.1|2865.6|2859.6|2865.8|2859.8|2865.1|2859.1|8
1592812200000|2020-06-22 07:50:00|2865.8|2859.8|2865.8|2859.8|2866.8|2860.8|2865.1|2859.1|12
1592812500000|2020-06-22 07:55:00|2865.6|2859.6|2862.3|2856.3|2865.6|2859.6|2862.3|2856.3|9
1592812800000|2020-06-22 08:00:00|2862|2856|2862.8|2856.8|2863.1|2857.1|2862|2856|145
1592813100000|2020-06-22 08:05:00|2863.1|2857.1|2865.1|2859.1|2865.1|2859.1|2863.1|2857.1|13
1592813400000|2020-06-22 08:10:00|2865.8|2859.8|2864.8|2858.8|2866.1|2860.1|2864.6|2858.6|57
1592813700000|2020-06-22 08:15:00|2864.1|2858.1|2863.3|2857.3|2865.1|2859.1|2863.3|2857.3|3
1592814000000|2020-06-22 08:20:00|2863.1|2857.1|2865.3|2859.3|2866.3|2860.3|2863.1|2857.1|14
1592814300000|2020-06-22 08:25:00|2865.1|2859.1|2862.8|2856.8|2865.3|2859.3|2862.8|2856.8|3
1592814600000|2020-06-22 08:30:00|2863.8|2857.8|2862.3|2856.3|2863.8|2857.8|2862.3|2856.3|10
1592814900000|2020-06-22 08:35:00|2862.1|2856.1|2865.3|2859.3|2866.1|2860.1|2862.1|2856.1|21
1592815200000|2020-06-22 08:40:00|2865.1|2859.1|2865.1|2859.1|2865.3|2859.3|2864.8|2858.8|11
1592815500000|2020-06-22 08:45:00|2864.8|2858.8|2864.8|2858.8|2865.5|2859.5|2864.5|2858.5|13
1592815800000|2020-06-22 08:50:00|2865.1|2859.1|2865.3|2859.3|2866.1|2860.1|2864.5|2858.5|11
1592816100000|2020-06-22 08:55:00|2865.1|2859.1|2865.8|2859.8|2866.5|2860.5|2864.8|2858.8|26
1592816400000|2020-06-22 09:00:00|2866.1|2860.1|2867.3|2861.3|2867.5|2861.5|2865.5|2859.5|26
1592816700000|2020-06-22 09:05:00|2867.5|2861.5|2867.3|2861.3|2869.5|2863.5|2867.3|2861.3|13
1592817000000|2020-06-22 09:10:00|2866.8|2860.8|2866|2860|2867.3|2861.3|2865.8|2859.8|0
1592817300000|2020-06-22 09:15:00|2865.8|2859.8|2863.3|2857.3|2865.8|2859.8|2863.1|2857.1|11
1592817600000|2020-06-22 09:20:00|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2860.8|2854.8|22
1592817900000|2020-06-22 09:25:00|2863.8|2857.8|2867.3|2861.3|2867.3|2861.3|2863.8|2857.8|7
1592818200000|2020-06-22 09:30:00|2867.8|2861.8|2864.8|2858.8|2868.5|2862.5|2864.8|2858.8|16
1592818500000|2020-06-22 09:35:00|2864.3|2858.3|2863.5|2857.5|2864.8|2858.8|2862.3|2856.3|3
1592818800000|2020-06-22 09:40:00|2863.8|2857.8|2864.8|2858.8|2865.5|2859.5|2863.8|2857.8|16
1592819100000|2020-06-22 09:45:00|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2863.8|2857.8|108
1592819400000|2020-06-22 09:50:00|2863.8|2857.8|2864.1|2858.1|2866.5|2860.5|2863.8|2857.8|9
1592819700000|2020-06-22 09:55:00|2863.8|2857.8|2860.1|2854.1|2863.8|2857.8|2860.1|2854.1|34
1592820000000|2020-06-22 10:00:00|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2857.6|2851.6|88
1592820300000|2020-06-22 10:05:00|2858.3|2852.3|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|10
1592820600000|2020-06-22 10:10:00|2858.2|2852.2|2857.8|2851.8|2859.2|2853.2|2857.8|2851.8|3
1592820900000|2020-06-22 10:15:00|2858.2|2852.2|2858.7|2852.7|2859.2|2853.2|2858.2|2852.2|1
1592821200000|2020-06-22 10:20:00|2858.5|2852.5|2858.8|2852.8|2859.2|2853.2|2858.2|2852.2|1
1592821500000|2020-06-22 10:25:00|2858.3|2852.3|2858.2|2852.2|2858.7|2852.7|2857.8|2851.8|1
1592821800000|2020-06-22 10:30:00|2859.2|2853.2|2859.8|2853.8|2861.2|2855.2|2859.2|2853.2|25
1592822100000|2020-06-22 10:35:00|2859.5|2853.5|2859.7|2853.7|2860.2|2854.2|2859.3|2853.3|1
1592822400000|2020-06-22 10:40:00|2859.8|2853.8|2859.8|2853.8|2860.2|2854.2|2859.3|2853.3|4
1592822700000|2020-06-22 10:45:00|2859.2|2853.2|2857.8|2851.8|2859.2|2853.2|2857.8|2851.8|29
1592823000000|2020-06-22 10:50:00|2858.2|2852.2|2857.2|2851.2|2859.8|2853.8|2857.2|2851.2|14
1592823300000|2020-06-22 10:55:00|2858.2|2852.2|2857.7|2851.7|2858.7|2852.7|2857.2|2851.2|11
1592823600000|2020-06-22 11:00:00|2857.3|2851.3|2857.2|2851.2|2857.7|2851.7|2857.2|2851.2|0
1592823900000|2020-06-22 11:05:00|2856.8|2850.8|2854.3|2848.3|2856.8|2850.8|2854.2|2848.2|68
1592824200000|2020-06-22 11:10:00|2854.2|2848.2|2855.2|2849.2|2855.2|2849.2|2853.2|2847.2|23
1592824500000|2020-06-22 11:15:00|2854.8|2848.8|2856.8|2850.8|2857.3|2851.3|2854.2|2848.2|11
1592824800000|2020-06-22 11:20:00|2855.3|2849.3|2854.2|2848.2|2855.3|2849.3|2853.2|2847.2|10
1592825100000|2020-06-22 11:25:00|2853.8|2847.8|2855.5|2849.5|2855.5|2849.5|2853.5|2847.5|47
1592825400000|2020-06-22 11:30:00|2855.8|2849.8|2856.2|2850.2|2856.5|2850.5|2855.5|2849.5|5
1592825700000|2020-06-22 11:35:00|2855.8|2849.8|2856.8|2850.8|2856.8|2850.8|2855.8|2849.8|9
1592826000000|2020-06-22 11:40:00|2856.2|2850.2|2853.2|2847.2|2856.2|2850.2|2853.2|2847.2|29
1592826300000|2020-06-22 11:45:00|2853.8|2847.8|2856.3|2850.3|2856.3|2850.3|2853.8|2847.8|10
1592826600000|2020-06-22 11:50:00|2856.5|2850.5|2857.3|2851.3|2857.8|2851.8|2856.5|2850.5|5
1592826900000|2020-06-22 11:55:00|2857.2|2851.2|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|1
1592827200000|2020-06-22 12:00:00|2858.5|2852.5|2857.5|2851.5|2858.8|2852.8|2857.5|2851.5|109
1592827500000|2020-06-22 12:05:00|2857.8|2851.8|2851.2|2845.2|2857.9|2851.9|2851.2|2845.2|125
1592827800000|2020-06-22 12:10:00|2851.4|2845.4|2856.4|2850.4|2856.4|2850.4|2851.4|2845.4|37
1592828100000|2020-06-22 12:15:00|2856.9|2850.9|2855.4|2849.4|2857.5|2851.5|2855.2|2849.2|26
1592828400000|2020-06-22 12:20:00|2855.2|2849.2|2855.7|2849.7|2855.9|2849.9|2854.4|2848.4|5
1592828700000|2020-06-22 12:25:00|2855.9|2849.9|2856.5|2850.5|2856.5|2850.5|2855.4|2849.4|19
1592829000000|2020-06-22 12:30:00|2856.9|2850.9|2859.2|2853.2|2859.2|2853.2|2856.4|2850.4|46
1592829300000|2020-06-22 12:35:00|2858.7|2852.7|2858.2|2852.2|2859.2|2853.2|2857.5|2851.5|31
1592829600000|2020-06-22 12:40:00|2858.5|2852.5|2858.2|2852.2|2859.2|2853.2|2857.9|2851.9|25
1592832600000|2020-06-22 13:30:00|2862.2|2856.2|2858.5|2852.5|2868.2|2862.2|2858.2|2852.2|1976
1592832900000|2020-06-22 13:35:00|2858.7|2852.7|2853.5|2847.5|2860.2|2854.2|2853.5|2847.5|549
1592833200000|2020-06-22 13:40:00|2853.8|2847.8|2851.3|2845.3|2853.8|2847.8|2849.5|2843.5|526
1592833500000|2020-06-22 13:45:00|2851|2845|2855.5|2849.5|2856.5|2850.5|2848|2842|888
1592833800000|2020-06-22 13:50:00|2856.2|2850.2|2857.2|2851.2|2858.5|2852.5|2853.5|2847.5|586
1592834100000|2020-06-22 13:55:00|2856.5|2850.5|2856.2|2850.2|2858|2852|2855.5|2849.5|604
1592834400000|2020-06-22 14:00:00|2856.5|2850.5|2862.2|2856.2|2863.5|2857.5|2856.2|2850.2|334
1592834700000|2020-06-22 14:05:00|2861.5|2855.5|2853.8|2847.8|2861.5|2855.5|2851.8|2845.8|165
1592835000000|2020-06-22 14:10:00|2854.5|2848.5|2857.5|2851.5|2859.2|2853.2|2854.5|2848.5|152
1592835300000|2020-06-22 14:15:00|2857.2|2851.2|2859.5|2853.5|2860.9|2854.9|2851.9|2845.9|355
1592835600000|2020-06-22 14:20:00|2859.2|2853.2|2859.5|2853.5|2860.5|2854.5|2856.2|2850.2|473
1592835900000|2020-06-22 14:25:00|2859.2|2853.2|2860.2|2854.2|2862.5|2856.5|2859.2|2853.2|166
1592836200000|2020-06-22 14:30:00|2860.5|2854.5|2858.5|2852.5|2861.5|2855.5|2858.2|2852.2|256
1592836500000|2020-06-22 14:35:00|2859|2853|2859.5|2853.5|2860.2|2854.2|2857|2851|141
1592836800000|2020-06-22 14:40:00|2859.2|2853.2|2855.9|2849.9|2859.5|2853.5|2853.5|2847.5|271
1592837100000|2020-06-22 14:45:00|2856.5|2850.5|2854.9|2848.9|2856.9|2850.9|2854.5|2848.5|143
1592837400000|2020-06-22 14:50:00|2855.9|2849.9|2856.9|2850.9|2857.9|2851.9|2855.9|2849.9|177
1592837700000|2020-06-22 14:55:00|2857.2|2851.2|2854.5|2848.5|2858.5|2852.5|2854.2|2848.2|196
1592838000000|2020-06-22 15:00:00|2853.9|2847.9|2850.9|2844.9|2854.5|2848.5|2850.9|2844.9|158
1592838300000|2020-06-22 15:05:00|2851|2845|2850.2|2844.2|2851|2845|2850.2|2844.2|153
1592838600000|2020-06-22 15:10:00|2849.2|2843.2|2848.9|2842.9|2850.5|2844.5|2846.9|2840.9|603
1592838900000|2020-06-22 15:15:00|2849.9|2843.9|2852.5|2846.5|2853.9|2847.9|2849.9|2843.9|390
1592839200000|2020-06-22 15:20:00|2852.2|2846.2|2848.9|2842.9|2852.5|2846.5|2848.9|2842.9|383
1592839500000|2020-06-22 15:25:00|2848.5|2842.5|2846.9|2840.9|2848.9|2842.9|2846.9|2840.9|75
1592839800000|2020-06-22 15:30:00|2847.2|2841.2|2848.9|2842.9|2850.9|2844.9|2847.2|2841.2|180
1592840100000|2020-06-22 15:35:00|2849|2843|2852.9|2846.9|2854.9|2848.9|2848.9|2842.9|245
1592840400000|2020-06-22 15:40:00|2853|2847|2854.5|2848.5|2855.9|2849.9|2851.2|2845.2|350
1592840700000|2020-06-22 15:45:00|2855|2849|2854.5|2848.5|2855.9|2849.9|2852.2|2846.2|189
1592841000000|2020-06-22 15:50:00|2854.9|2848.9|2851.9|2845.9|2855.5|2849.5|2850.9|2844.9|807
1592841300000|2020-06-22 15:55:00|2852.9|2846.9|2856|2850|2857|2851|2852.9|2846.9|167
1592841600000|2020-06-22 16:00:00|2855.9|2849.9|2856.9|2850.9|2858.9|2852.9|2855.9|2849.9|791
1592841900000|2020-06-22 16:05:00|2857.9|2851.9|2853.9|2847.9|2857.9|2851.9|2853.9|2847.9|116
1592842200000|2020-06-22 16:10:00|2853.5|2847.5|2854.9|2848.9|2855.2|2849.2|2849.9|2843.9|230
1592842500000|2020-06-22 16:15:00|2855.1|2849.1|2853.6|2847.6|2856.9|2850.9|2853.6|2847.6|624
1592842800000|2020-06-22 16:20:00|2853.2|2847.2|2853.9|2847.9|2854.9|2848.9|2852.6|2846.6|148
1592843100000|2020-06-22 16:25:00|2853.2|2847.2|2854.6|2848.6|2854.9|2848.9|2852.9|2846.9|94
1592843400000|2020-06-22 16:30:00|2853.9|2847.9|2851.4|2845.4|2853.9|2847.9|2850.9|2844.9|93
1592843700000|2020-06-22 16:35:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.6|2844.6|75
1592844000000|2020-06-22 16:40:00|2849.9|2843.9|2850.1|2844.1|2850.9|2844.9|2848.9|2842.9|197
1592844300000|2020-06-22 16:45:00|2850.9|2844.9|2848.9|2842.9|2850.9|2844.9|2848.9|2842.9|324
1592844600000|2020-06-22 16:50:00|2849.5|2843.5|2850.6|2844.6|2850.9|2844.9|2848.9|2842.9|258
1592844900000|2020-06-22 16:55:00|2849.9|2843.9|2850.9|2844.9|2850.9|2844.9|2849.9|2843.9|193
1592845200000|2020-06-22 17:00:00|2851.9|2845.9|2851.9|2845.9|2853.6|2847.6|2851.9|2845.9|57
1592845500000|2020-06-22 17:05:00|2851.6|2845.6|2850.9|2844.9|2851.9|2845.9|2850.9|2844.9|48
1592845800000|2020-06-22 17:10:00|2851.9|2845.9|2856.1|2850.1|2856.2|2850.2|2851.9|2845.9|166
1592846100000|2020-06-22 17:15:00|2856.2|2850.2|2850.2|2844.2|2856.9|2850.9|2850.1|2844.1|94
1592846400000|2020-06-22 17:20:00|2850.6|2844.6|2849.9|2843.9|2850.9|2844.9|2848.9|2842.9|239
1592846700000|2020-06-22 17:25:00|2850.1|2844.1|2849.9|2843.9|2850.9|2844.9|2849.6|2843.6|42
1592847000000|2020-06-22 17:30:00|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2848.9|2842.9|242
1592847300000|2020-06-22 17:35:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2848.9|2842.9|85
1592847600000|2020-06-22 17:40:00|2851.6|2845.6|2852.9|2846.9|2852.9|2846.9|2851.6|2845.6|199
1592847900000|2020-06-22 17:45:00|2853.9|2847.9|2853.1|2847.1|2853.9|2847.9|2852.6|2846.6|33
1592848200000|2020-06-22 17:50:00|2853.4|2847.4|2853.6|2847.6|2855.9|2849.9|2853.4|2847.4|72
1592848500000|2020-06-22 17:55:00|2853.1|2847.1|2851.9|2845.9|2853.1|2847.1|2851.9|2845.9|53
1592848800000|2020-06-22 18:00:00|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2849.2|2843.2|587
1592849100000|2020-06-22 18:05:00|2851.2|2845.2|2851.9|2845.9|2853.2|2847.2|2850.9|2844.9|433
1592849400000|2020-06-22 18:10:00|2851.6|2845.6|2850.6|2844.6|2852.9|2846.9|2849.9|2843.9|2535
1592849700000|2020-06-22 18:15:00|2848.9|2842.9|2849.6|2843.6|2849.6|2843.6|2847.6|2841.6|632
1592870400000|2020-06-23 00:00:00|2847.8|2841.8|2853.1|2847.1|2854|2848|2847.8|2841.8|134
1592870700000|2020-06-23 00:05:00|2853.3|2847.3|2856.3|2850.3|2856.3|2850.3|2852.6|2846.6|31
1592871000000|2020-06-23 00:10:00|2855.8|2849.8|2854.8|2848.8|2856.3|2850.3|2854.8|2848.8|59
1592871300000|2020-06-23 00:15:00|2855|2849|2855|2849|2855.3|2849.3|2854|2848|27
1592871600000|2020-06-23 00:20:00|2855.3|2849.3|2856|2850|2856|2850|2855|2849|3
1592871900000|2020-06-23 00:25:00|2855.8|2849.8|2857.8|2851.8|2857.8|2851.8|2855.8|2849.8|11
1592872200000|2020-06-23 00:30:00|2858|2852|2857|2851|2858|2852|2857|2851|6
1592872500000|2020-06-23 00:35:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1592872800000|2020-06-23 00:40:00|2855.5|2849.5|2856.3|2850.3|2856.5|2850.5|2855.5|2849.5|5
1592873100000|2020-06-23 00:45:00|2856.5|2850.5|2855.8|2849.8|2858|2852|2855.8|2849.8|21
1592873400000|2020-06-23 00:50:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2855.6|2849.6|2
1592873700000|2020-06-23 00:55:00|2856.5|2850.5|2855.6|2849.6|2857.8|2851.8|2855.6|2849.6|190
1592874000000|2020-06-23 01:00:00|2854.8|2848.8|2856.6|2850.6|2856.8|2850.8|2854.6|2848.6|3
1592874300000|2020-06-23 01:05:00|2856.3|2850.3|2854.1|2848.1|2857.6|2851.6|2853|2847|33
1592874600000|2020-06-23 01:10:00|2854|2848|2847|2841|2854.1|2848.1|2847|2841|134
1592874900000|2020-06-23 01:15:00|2846.3|2840.3|2837|2831|2846.3|2840.3|2833.3|2827.3|349
1592875200000|2020-06-23 01:20:00|2836.7|2830.7|2831|2825|2836.8|2830.8|2831|2825|288
1592875500000|2020-06-23 01:25:00|2829|2823|2828.2|2822.2|2832.2|2826.2|2827.7|2821.7|99
1592875800000|2020-06-23 01:30:00|2828|2822|2829|2823|2831.8|2825.8|2826|2820|272
1592876100000|2020-06-23 01:35:00|2828.5|2822.5|2814.3|2808.3|2829|2823|2814|2808|303
1592876400000|2020-06-23 01:40:00|2814.5|2808.5|2811.5|2805.5|2818.3|2812.3|2810|2804|305
1592876700000|2020-06-23 01:45:00|2811.3|2805.3|2810.7|2804.7|2811.3|2805.3|2804.3|2798.3|310
1592877000000|2020-06-23 01:50:00|2811|2805|2821.5|2815.5|2823.5|2817.5|2809.3|2803.3|260
1592877300000|2020-06-23 01:55:00|2821.3|2815.3|2826|2820|2826|2820|2818.5|2812.5|57
1592877600000|2020-06-23 02:00:00|2826.5|2820.5|2834.5|2828.5|2835.7|2829.7|2825.5|2819.5|191
1592877900000|2020-06-23 02:05:00|2835|2829|2845.7|2839.7|2847.5|2841.5|2835|2829|2490
1592878200000|2020-06-23 02:10:00|2846.3|2840.3|2844.3|2838.3|2847.7|2841.7|2841.7|2835.7|170
1592878500000|2020-06-23 02:15:00|2844|2838|2846.5|2840.5|2848.7|2842.7|2841.3|2835.3|99
1592878800000|2020-06-23 02:20:00|2846.2|2840.2|2851.5|2845.5|2851.5|2845.5|2845.5|2839.5|69
1592879100000|2020-06-23 02:25:00|2851.2|2845.2|2844.9|2838.9|2851.2|2845.2|2844.7|2838.7|53
1592879400000|2020-06-23 02:30:00|2845.2|2839.2|2846|2840|2849.5|2843.5|2844.9|2838.9|64
1592879700000|2020-06-23 02:35:00|2846.5|2840.5|2844.9|2838.9|2848.5|2842.5|2844.7|2838.7|16
1592880000000|2020-06-23 02:40:00|2845.2|2839.2|2836.9|2830.9|2845.7|2839.7|2836.7|2830.7|87
1592880300000|2020-06-23 02:45:00|2836.7|2830.7|2840.5|2834.5|2840.5|2834.5|2836.7|2830.7|25
1592880600000|2020-06-23 02:50:00|2841|2835|2844.2|2838.2|2844.7|2838.7|2840.2|2834.2|62
1592880900000|2020-06-23 02:55:00|2844.4|2838.4|2843.4|2837.4|2845|2839|2841.9|2835.9|14
1592881200000|2020-06-23 03:00:00|2843|2837|2844.7|2838.7|2844.7|2838.7|2841.4|2835.4|36
1592881500000|2020-06-23 03:05:00|2844.5|2838.5|2843.9|2837.9|2845.7|2839.7|2843.7|2837.7|12
1592881800000|2020-06-23 03:10:00|2843.2|2837.2|2843.9|2837.9|2844.7|2838.7|2842.7|2836.7|0
1592882100000|2020-06-23 03:15:00|2844.2|2838.2|2842.9|2836.9|2845.4|2839.4|2842.9|2836.9|3
1592882400000|2020-06-23 03:20:00|2843.2|2837.2|2842.4|2836.4|2843.4|2837.4|2842.4|2836.4|0
1592882700000|2020-06-23 03:25:00|2842.9|2836.9|2840.4|2834.4|2843.7|2837.7|2840.4|2834.4|3
1592883000000|2020-06-23 03:30:00|2841.2|2835.2|2840.9|2834.9|2841.7|2835.7|2839.9|2833.9|11
1592883300000|2020-06-23 03:35:00|2840.7|2834.7|2838.2|2832.2|2840.7|2834.7|2837.9|2831.9|5
1592883600000|2020-06-23 03:40:00|2837.9|2831.9|2837|2831|2838.7|2832.7|2836|2830|12
1592883900000|2020-06-23 03:45:00|2837.5|2831.5|2837.4|2831.4|2838.2|2832.2|2836.9|2830.9|8
1592884200000|2020-06-23 03:50:00|2838.2|2832.2|2839.7|2833.7|2840.2|2834.2|2837.7|2831.7|20
1592884500000|2020-06-23 03:55:00|2839.9|2833.9|2837.9|2831.9|2841.2|2835.2|2837.9|2831.9|35
1592884800000|2020-06-23 04:00:00|2837.2|2831.2|2834.2|2828.2|2837.7|2831.7|2833.4|2827.4|21
1592885100000|2020-06-23 04:05:00|2833.9|2827.9|2835.9|2829.9|2836.5|2830.5|2833.7|2827.7|9
1592885400000|2020-06-23 04:10:00|2835.7|2829.7|2836.2|2830.2|2837.2|2831.2|2835.7|2829.7|1
1592885700000|2020-06-23 04:15:00|2836|2830|2835.9|2829.9|2837.2|2831.2|2835.7|2829.7|3
1592886000000|2020-06-23 04:20:00|2835.7|2829.7|2834.2|2828.2|2835.7|2829.7|2834.2|2828.2|5
1592886300000|2020-06-23 04:25:00|2833.7|2827.7|2832|2826|2833.7|2827.7|2831.5|2825.5|29
1592886600000|2020-06-23 04:30:00|2832.2|2826.2|2833.7|2827.7|2834.7|2828.7|2832.2|2826.2|19
1592886900000|2020-06-23 04:35:00|2834|2828|2834.2|2828.2|2834.7|2828.7|2834|2828|1
1592887200000|2020-06-23 04:40:00|2834.5|2828.5|2834.2|2828.2|2834.7|2828.7|2833.7|2827.7|6
1592887500000|2020-06-23 04:45:00|2834.7|2828.7|2834.7|2828.7|2835|2829|2834.2|2828.2|5
1592887800000|2020-06-23 04:50:00|2835|2829|2834.2|2828.2|2835.7|2829.7|2833.4|2827.4|19
1592888100000|2020-06-23 04:55:00|2834.4|2828.4|2834.7|2828.7|2835.5|2829.5|2834.4|2828.4|7
1592888400000|2020-06-23 05:00:00|2833.9|2827.9|2832.7|2826.7|2835.2|2829.2|2832.2|2826.2|7
1592888700000|2020-06-23 05:05:00|2832.2|2826.2|2831.7|2825.7|2832.7|2826.7|2831.7|2825.7|8
1592889000000|2020-06-23 05:10:00|2831.4|2825.4|2830.7|2824.7|2832|2826|2830.7|2824.7|10
1592889300000|2020-06-23 05:15:00|2831.1|2825.1|2831.4|2825.4|2832.2|2826.2|2831.1|2825.1|24
1592889600000|2020-06-23 05:20:00|2831.7|2825.7|2832.2|2826.2|2832.7|2826.7|2831.4|2825.4|7
1592889900000|2020-06-23 05:25:00|2831.9|2825.9|2832.2|2826.2|2833.2|2827.2|2831.9|2825.9|22
1592890200000|2020-06-23 05:30:00|2831.7|2825.7|2831.7|2825.7|2831.7|2825.7|2830.4|2824.4|15
1592890500000|2020-06-23 05:35:00|2831.2|2825.2|2828.7|2822.7|2831.7|2825.7|2828.7|2822.7|47
1592890800000|2020-06-23 05:40:00|2828.6|2822.6|2824.2|2818.2|2828.6|2822.6|2824.2|2818.2|27
1592891100000|2020-06-23 05:45:00|2824.1|2818.1|2825.9|2819.9|2827.1|2821.1|2824.1|2818.1|5
1592891400000|2020-06-23 05:50:00|2825.7|2819.7|2824.7|2818.7|2827.1|2821.1|2824.4|2818.4|12
1592891700000|2020-06-23 05:55:00|2824.4|2818.4|2825.2|2819.2|2826.6|2820.6|2824.4|2818.4|3
1592892000000|2020-06-23 06:00:00|2825.1|2819.1|2825.7|2819.7|2826.7|2820.7|2824.6|2818.6|16
1592892300000|2020-06-23 06:05:00|2825.2|2819.2|2828.1|2822.1|2828.6|2822.6|2825.1|2819.1|27
1592892600000|2020-06-23 06:10:00|2828.7|2822.7|2827.2|2821.2|2830.1|2824.1|2827.2|2821.2|9
1592892900000|2020-06-23 06:15:00|2827.6|2821.6|2826.7|2820.7|2828.7|2822.7|2826.2|2820.2|8
1592893200000|2020-06-23 06:20:00|2826.9|2820.9|2827.7|2821.7|2828.7|2822.7|2826.9|2820.9|6
1592893500000|2020-06-23 06:25:00|2827.6|2821.6|2828.7|2822.7|2829.6|2823.6|2827.6|2821.6|5
1592893800000|2020-06-23 06:30:00|2828.6|2822.6|2830.1|2824.1|2830.6|2824.6|2827.1|2821.1|17
1592894100000|2020-06-23 06:35:00|2830.2|2824.2|2830.1|2824.1|2831.1|2825.1|2830.1|2824.1|57
1592894400000|2020-06-23 06:40:00|2830.2|2824.2|2831.6|2825.6|2832.1|2826.1|2830.2|2824.2|15
1592894700000|2020-06-23 06:45:00|2832.1|2826.1|2830.6|2824.6|2833.1|2827.1|2830.1|2824.1|24
1592895000000|2020-06-23 06:50:00|2830.4|2824.4|2829.4|2823.4|2831.1|2825.1|2829.1|2823.1|56
1592895300000|2020-06-23 06:55:00|2828.6|2822.6|2828.6|2822.6|2829.6|2823.6|2827.1|2821.1|31
1592895600000|2020-06-23 07:00:00|2828.4|2822.4|2826.1|2820.1|2829.1|2823.1|2826.1|2820.1|36
1592895900000|2020-06-23 07:05:00|2825.9|2819.9|2826.1|2820.1|2827.1|2821.1|2825.1|2819.1|158
1592896200000|2020-06-23 07:10:00|2827.1|2821.1|2827.6|2821.6|2828.1|2822.1|2827.1|2821.1|39
1592896500000|2020-06-23 07:15:00|2827.7|2821.7|2832.6|2826.6|2835.7|2829.7|2827.7|2821.7|38
1592896800000|2020-06-23 07:20:00|2832.1|2826.1|2833.7|2827.7|2834.6|2828.6|2830.1|2824.1|17
1592897100000|2020-06-23 07:25:00|2834.1|2828.1|2833.6|2827.6|2834.1|2828.1|2831.6|2825.6|13
1592897400000|2020-06-23 07:30:00|2833.4|2827.4|2833.7|2827.7|2835.6|2829.6|2832.7|2826.7|9
1592897700000|2020-06-23 07:35:00|2834.1|2828.1|2835.1|2829.1|2835.1|2829.1|2833.2|2827.2|38
1592898000000|2020-06-23 07:40:00|2836.1|2830.1|2832.6|2826.6|2836.1|2830.1|2830.6|2824.6|14
1592898300000|2020-06-23 07:45:00|2832.1|2826.1|2834.6|2828.6|2834.7|2828.7|2830.7|2824.7|44
1592898600000|2020-06-23 07:50:00|2835.1|2829.1|2836.6|2830.6|2837.6|2831.6|2834.6|2828.6|12
1592898900000|2020-06-23 07:55:00|2837.2|2831.2|2842.1|2836.1|2843.1|2837.1|2837.1|2831.1|125
1592899200000|2020-06-23 08:00:00|2843.1|2837.1|2841.8|2835.8|2843.3|2837.3|2841.8|2835.8|11
1592899500000|2020-06-23 08:05:00|2842.1|2836.1|2844.8|2838.8|2846.3|2840.3|2842.1|2836.1|13
1592899800000|2020-06-23 08:10:00|2844.1|2838.1|2838.6|2832.6|2844.1|2838.1|2837.6|2831.6|54
1592900100000|2020-06-23 08:15:00|2839.3|2833.3|2836.1|2830.1|2839.3|2833.3|2835.1|2829.1|38
1592900400000|2020-06-23 08:20:00|2836.3|2830.3|2835.1|2829.1|2836.6|2830.6|2835.1|2829.1|7
1592900700000|2020-06-23 08:25:00|2835.6|2829.6|2836.6|2830.6|2837.6|2831.6|2835.1|2829.1|15
1592901000000|2020-06-23 08:30:00|2836.8|2830.8|2833.1|2827.1|2838.1|2832.1|2833.1|2827.1|8
1592901300000|2020-06-23 08:35:00|2833.3|2827.3|2834.1|2828.1|2834.3|2828.3|2833.1|2827.1|140
1592901600000|2020-06-23 08:40:00|2834.4|2828.4|2837.1|2831.1|2837.1|2831.1|2833.8|2827.8|9
1592901900000|2020-06-23 08:45:00|2836.8|2830.8|2833.6|2827.6|2836.8|2830.8|2833.1|2827.1|87
1592902200000|2020-06-23 08:50:00|2833.8|2827.8|2834.1|2828.1|2834.1|2828.1|2831.8|2825.8|12
1592902500000|2020-06-23 08:55:00|2833.3|2827.3|2833.6|2827.6|2834.1|2828.1|2832.6|2826.6|4
1592902800000|2020-06-23 09:00:00|2833.1|2827.1|2831.1|2825.1|2834.1|2828.1|2831.1|2825.1|51
1592903100000|2020-06-23 09:05:00|2830.8|2824.8|2829.1|2823.1|2831.1|2825.1|2829.1|2823.1|38
1592903400000|2020-06-23 09:10:00|2829.3|2823.3|2827.6|2821.6|2829.4|2823.4|2827.1|2821.1|18
1592903700000|2020-06-23 09:15:00|2828.1|2822.1|2831.1|2825.1|2831.1|2825.1|2828.1|2822.1|15
1592904000000|2020-06-23 09:20:00|2832.1|2826.1|2835.4|2829.4|2836.1|2830.1|2832.1|2826.1|77
1592904300000|2020-06-23 09:25:00|2836.1|2830.1|2838.1|2832.1|2839.1|2833.1|2835.1|2829.1|92
1592904600000|2020-06-23 09:30:00|2838.3|2832.3|2840.8|2834.8|2842.1|2836.1|2838.3|2832.3|21
1592904900000|2020-06-23 09:35:00|2841.1|2835.1|2840.8|2834.8|2841.4|2835.4|2840.4|2834.4|46
1592905200000|2020-06-23 09:40:00|2841.1|2835.1|2840.1|2834.1|2841.1|2835.1|2840.1|2834.1|50
1592905500000|2020-06-23 09:45:00|2840.3|2834.3|2838.8|2832.8|2841.4|2835.4|2838.4|2832.4|268
1592905800000|2020-06-23 09:50:00|2839.1|2833.1|2837.3|2831.3|2839.1|2833.1|2835.1|2829.1|22
1592906100000|2020-06-23 09:55:00|2837.6|2831.6|2841.1|2835.1|2842.4|2836.4|2837.6|2831.6|41
1592906400000|2020-06-23 10:00:00|2840.8|2834.8|2841.1|2835.1|2841.3|2835.3|2840.4|2834.4|8
1592906700000|2020-06-23 10:05:00|2841.8|2835.8|2842.3|2836.3|2843.3|2837.3|2841.4|2835.4|15
1592907000000|2020-06-23 10:10:00|2841.9|2835.9|2843.3|2837.3|2843.4|2837.4|2841.9|2835.9|5
1592907300000|2020-06-23 10:15:00|2843.4|2837.4|2841.4|2835.4|2843.4|2837.4|2841.4|2835.4|19
1592907600000|2020-06-23 10:20:00|2841.3|2835.3|2841.3|2835.3|2843.3|2837.3|2840.4|2834.4|55
1592907900000|2020-06-23 10:25:00|2841.4|2835.4|2840.8|2834.8|2841.8|2835.8|2840.8|2834.8|10
1592908200000|2020-06-23 10:30:00|2840.4|2834.4|2842.3|2836.3|2843.5|2837.5|2840.4|2834.4|74
1592908500000|2020-06-23 10:35:00|2842|2836|2841.6|2835.6|2842.3|2836.3|2841.3|2835.3|5
1592908800000|2020-06-23 10:40:00|2841.8|2835.8|2840.5|2834.5|2841.8|2835.8|2840.5|2834.5|0
1592909100000|2020-06-23 10:45:00|2841.3|2835.3|2841.6|2835.6|2841.8|2835.8|2841.3|2835.3|5
1592909400000|2020-06-23 10:50:00|2841.4|2835.4|2842.3|2836.3|2842.6|2836.6|2840.8|2834.8|1
1592909700000|2020-06-23 10:55:00|2842.8|2836.8|2843.3|2837.3|2844.1|2838.1|2842.1|2836.1|7
1592910000000|2020-06-23 11:00:00|2843.1|2837.1|2845.1|2839.1|2845.1|2839.1|2841.8|2835.8|303
1592910300000|2020-06-23 11:05:00|2844.5|2838.5|2842.1|2836.1|2845.1|2839.1|2842.1|2836.1|78
1592910600000|2020-06-23 11:10:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|16
1592910900000|2020-06-23 11:15:00|2844.3|2838.3|2844.3|2838.3|2845.1|2839.1|2843.8|2837.8|6
1592911200000|2020-06-23 11:20:00|2844.1|2838.1|2844.1|2838.1|2845.1|2839.1|2844.1|2838.1|90
1592911500000|2020-06-23 11:25:00|2844.3|2838.3|2844.3|2838.3|2845.1|2839.1|2844.3|2838.3|34
1592911800000|2020-06-23 11:30:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2843.5|2837.5|0
1592912100000|2020-06-23 11:35:00|2844.8|2838.8|2844.6|2838.6|2845.1|2839.1|2844.1|2838.1|7
1592912400000|2020-06-23 11:40:00|2844.3|2838.3|2845.1|2839.1|2845.1|2839.1|2844.3|2838.3|17
1592912700000|2020-06-23 11:45:00|||||||||7
1592913000000|2020-06-23 11:50:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|24
1592913300000|2020-06-23 11:55:00|2847.3|2841.3|2845.8|2839.8|2847.8|2841.8|2845.8|2839.8|20
1592913600000|2020-06-23 12:00:00|2845.3|2839.3|2845.3|2839.3|2846.8|2840.8|2845.1|2839.1|32
1592913900000|2020-06-23 12:05:00|2845.1|2839.1|2846.8|2840.8|2847.3|2841.3|2845.1|2839.1|16
1592914200000|2020-06-23 12:10:00|2847.6|2841.6|2846.5|2840.5|2849.8|2843.8|2846.5|2840.5|53
1592914500000|2020-06-23 12:15:00|2846.1|2840.1|2845.8|2839.8|2846.5|2840.5|2843.3|2837.3|72
1592914800000|2020-06-23 12:20:00|2845.6|2839.6|2847|2841|2847.3|2841.3|2845|2839|12
1592915100000|2020-06-23 12:25:00|2846.8|2840.8|2846.3|2840.3|2848.5|2842.5|2846.3|2840.3|65
1592915400000|2020-06-23 12:30:00|2846.6|2840.6|2846.1|2840.1|2847.3|2841.3|2846.1|2840.1|66
1592915700000|2020-06-23 12:35:00|2847.3|2841.3|2846.1|2840.1|2848.1|2842.1|2845.8|2839.8|196
1592916000000|2020-06-23 12:40:00|2846|2840|2843.6|2837.6|2846|2840|2842.1|2836.1|39
1592919000000|2020-06-23 13:30:00|2842.8|2836.8|2840|2834|2844.8|2838.8|2835.2|2829.2|1878
1592919300000|2020-06-23 13:35:00|2839.7|2833.7|2835.5|2829.5|2840.2|2834.2|2835.2|2829.2|242
1592919600000|2020-06-23 13:40:00|2835.8|2829.8|2833.5|2827.5|2836.8|2830.8|2832.2|2826.2|152
1592919900000|2020-06-23 13:45:00|2832.7|2826.7|2833.5|2827.5|2834.5|2828.5|2831.2|2825.2|354
1592920200000|2020-06-23 13:50:00|2833.2|2827.2|2833.8|2827.8|2835.2|2829.2|2830.5|2824.5|2778
1592920500000|2020-06-23 13:55:00|2834|2828|2832.8|2826.8|2835.3|2829.3|2832.8|2826.8|1135
1592920800000|2020-06-23 14:00:00|2832.5|2826.5|2831.3|2825.3|2833.8|2827.8|2830.2|2824.2|682
1592921100000|2020-06-23 14:05:00|2831.8|2825.8|2838.2|2832.2|2839.2|2833.2|2831.2|2825.2|336
1592921400000|2020-06-23 14:10:00|2838.8|2832.8|2843.8|2837.8|2847.8|2841.8|2838.5|2832.5|572
1592921700000|2020-06-23 14:15:00|2843.3|2837.3|2843.8|2837.8|2848.2|2842.2|2841.8|2835.8|666
1592922000000|2020-06-23 14:20:00|2844.2|2838.2|2838.2|2832.2|2844.5|2838.5|2836.2|2830.2|1755
1592922300000|2020-06-23 14:25:00|2838.5|2832.5|2835.2|2829.2|2839.2|2833.2|2833.2|2827.2|398
1592922600000|2020-06-23 14:30:00|2835.7|2829.7|2841.2|2835.2|2841.5|2835.5|2835.5|2829.5|297
1592922900000|2020-06-23 14:35:00|2841.5|2835.5|2845|2839|2847.2|2841.2|2841.2|2835.2|349
1592923200000|2020-06-23 14:40:00|2844.7|2838.7|2845.2|2839.2|2846.2|2840.2|2841.7|2835.7|191
1592923500000|2020-06-23 14:45:00|2845.5|2839.5|2845.5|2839.5|2846.2|2840.2|2842.2|2836.2|293
1592923800000|2020-06-23 14:50:00|2845.2|2839.2|2843.2|2837.2|2846.5|2840.5|2843.2|2837.2|641
1592924100000|2020-06-23 14:55:00|2843|2837|2839.2|2833.2|2843|2837|2838.2|2832.2|189
1592924400000|2020-06-23 15:00:00|2839.8|2833.8|2839.5|2833.5|2840.5|2834.5|2838.2|2832.2|193
1592924700000|2020-06-23 15:05:00|2839.2|2833.2|2839.8|2833.8|2839.8|2833.8|2836.8|2830.8|139
1592925000000|2020-06-23 15:10:00|2839.5|2833.5|2838.5|2832.5|2839.8|2833.8|2838.2|2832.2|165
1592925300000|2020-06-23 15:15:00|2837.5|2831.5|2836.5|2830.5|2839.5|2833.5|2836.2|2830.2|417
1592925600000|2020-06-23 15:20:00|2836.8|2830.8|2834.2|2828.2|2836.8|2830.8|2833.2|2827.2|227
1592925900000|2020-06-23 15:25:00|2834|2828|2834.2|2828.2|2834.5|2828.5|2830.2|2824.2|161
1592926200000|2020-06-23 15:30:00|2834.5|2828.5|2836.7|2830.7|2838.5|2832.5|2833.5|2827.5|337
1592926500000|2020-06-23 15:35:00|2836.5|2830.5|2835.5|2829.5|2836.7|2830.7|2834.2|2828.2|85
1592926800000|2020-06-23 15:40:00|2835|2829|2831.8|2825.8|2835|2829|2831|2825|118
1592927100000|2020-06-23 15:45:00|2831.5|2825.5|2832.2|2826.2|2833.8|2827.8|2831.2|2825.2|461
1592927400000|2020-06-23 15:50:00|2831.7|2825.7|2832.2|2826.2|2833.2|2827.2|2831.7|2825.7|117
1592927700000|2020-06-23 15:55:00|2832.9|2826.9|2832.2|2826.2|2833.5|2827.5|2832.2|2826.2|234
1592928000000|2020-06-23 16:00:00|2833.2|2827.2|2831.2|2825.2|2833.9|2827.9|2831.2|2825.2|176
1592928300000|2020-06-23 16:05:00|2831|2825|2830|2824|2831.5|2825.5|2830|2824|102
1592928600000|2020-06-23 16:10:00|2829.9|2823.9|2831.2|2825.2|2831.5|2825.5|2829.9|2823.9|79
1592928900000|2020-06-23 16:15:00|2831|2825|2829.5|2823.5|2831.5|2825.5|2829.5|2823.5|83
1592929200000|2020-06-23 16:20:00|2829.2|2823.2|2829.9|2823.9|2830.5|2824.5|2827.2|2821.2|259
1592929500000|2020-06-23 16:25:00|2829.5|2823.5|2828.9|2822.9|2832.2|2826.2|2828.9|2822.9|350
1592929800000|2020-06-23 16:30:00|2829|2823|2830|2824|2830|2824|2827|2821|406
1592930100000|2020-06-23 16:35:00|2829.9|2823.9|2829|2823|2830.2|2824.2|2827.5|2821.5|310
1592930400000|2020-06-23 16:40:00|2829.2|2823.2|2827.2|2821.2|2830.2|2824.2|2827.2|2821.2|221
1592930700000|2020-06-23 16:45:00|2827.5|2821.5|2827|2821|2828.2|2822.2|2826.5|2820.5|172
1592931000000|2020-06-23 16:50:00|2826.5|2820.5|2826.5|2820.5|2827.2|2821.2|2826.2|2820.2|148
1592931300000|2020-06-23 16:55:00|2826.2|2820.2|2823.2|2817.2|2826.2|2820.2|2823.2|2817.2|67
1592931600000|2020-06-23 17:00:00|2823.5|2817.5|2824.2|2818.2|2824.9|2818.9|2822.9|2816.9|177
1592931900000|2020-06-23 17:05:00|2824|2818|2825.2|2819.2|2825.5|2819.5|2824|2818|57
1592932200000|2020-06-23 17:10:00|2824.7|2818.7|2825.2|2819.2|2825.2|2819.2|2824.2|2818.2|128
1592932500000|2020-06-23 17:15:00|2825|2819|2824.2|2818.2|2825.2|2819.2|2823.2|2817.2|48
1592932800000|2020-06-23 17:20:00|2824|2818|2824.2|2818.2|2825.2|2819.2|2823.7|2817.7|206
1592933100000|2020-06-23 17:25:00|2823.7|2817.7|2822.9|2816.9|2824.9|2818.9|2822.9|2816.9|146
1592933400000|2020-06-23 17:30:00|2823.2|2817.2|2822.5|2816.5|2824.9|2818.9|2822.2|2816.2|269
1592933700000|2020-06-23 17:35:00|2822.2|2816.2|2822.2|2816.2|2822.9|2816.9|2819.5|2813.5|1220
1592934000000|2020-06-23 17:40:00|2822|2816|2824|2818|2824.5|2818.5|2821.7|2815.7|170
1592934300000|2020-06-23 17:45:00|2824.2|2818.2|2825.2|2819.2|2825.9|2819.9|2824|2818|34
1592934600000|2020-06-23 17:50:00|2825.5|2819.5|2825.7|2819.7|2827.2|2821.2|2825.2|2819.2|501
1592934900000|2020-06-23 17:55:00|2826.2|2820.2|2824.2|2818.2|2826.2|2820.2|2822.7|2816.7|78
1592935200000|2020-06-23 18:00:00|2824.5|2818.5|2821.9|2815.9|2825.5|2819.5|2821|2815|391
1592935500000|2020-06-23 18:05:00|2822.5|2816.5|2822.9|2816.9|2824.2|2818.2|2821.5|2815.5|800
1592935800000|2020-06-23 18:10:00|2822.5|2816.5|2830.2|2824.2|2837|2831|2822.2|2816.2|1622
1592936100000|2020-06-23 18:15:00|2829.7|2823.7|2834.2|2828.2|2835.2|2829.2|2829.2|2823.2|1223
1592956800000|2020-06-24 00:00:00|2830.5|2824.5|2837.5|2831.5|2837.8|2831.8|2828.8|2822.8|111
1592957100000|2020-06-24 00:05:00|2837|2831|2839.8|2833.8|2840.3|2834.3|2835|2829|33
1592957400000|2020-06-24 00:10:00|2840.8|2834.8|2841.8|2835.8|2842.3|2836.3|2838.8|2832.8|69
1592957700000|2020-06-24 00:15:00|2842.1|2836.1|2841.8|2835.8|2844.3|2838.3|2840.3|2834.3|105
1592958000000|2020-06-24 00:20:00|2842.3|2836.3|2841.8|2835.8|2842.6|2836.6|2841.5|2835.5|14
1592958300000|2020-06-24 00:25:00|2842|2836|2842.8|2836.8|2843.1|2837.1|2841.8|2835.8|20
1592958600000|2020-06-24 00:30:00|2842.6|2836.6|2842.8|2836.8|2842.8|2836.8|2840.1|2834.1|31
1592958900000|2020-06-24 00:35:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|4
1592959200000|2020-06-24 00:40:00|2841.8|2835.8|2842.3|2836.3|2842.8|2836.8|2841.3|2835.3|12
1592959500000|2020-06-24 00:45:00|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|2
1592959800000|2020-06-24 00:50:00|2842.3|2836.3|2842.8|2836.8|2843.3|2837.3|2841.8|2835.8|4
1592960100000|2020-06-24 00:55:00|2842.3|2836.3|2841.3|2835.3|2842.8|2836.8|2841.3|2835.3|4
1592960400000|2020-06-24 01:00:00|2841.8|2835.8|2840.5|2834.5|2842.3|2836.3|2839.5|2833.5|9
1592960700000|2020-06-24 01:05:00|2840.3|2834.3|2840.8|2834.8|2841.3|2835.3|2839.8|2833.8|6
1592961000000|2020-06-24 01:10:00|2841.3|2835.3|2842.3|2836.3|2843.3|2837.3|2841.3|2835.3|7
1592961300000|2020-06-24 01:15:00|2842.6|2836.6|2841.8|2835.8|2843.3|2837.3|2841.8|2835.8|2
1592961600000|2020-06-24 01:20:00|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|1
1592961900000|2020-06-24 01:25:00|2842.6|2836.6|2843.3|2837.3|2843.3|2837.3|2842|2836|1
1592962200000|2020-06-24 01:30:00|2844.3|2838.3|2843.5|2837.5|2844.3|2838.3|2843.3|2837.3|5
1592962500000|2020-06-24 01:35:00|2843.8|2837.8|2842.5|2836.5|2844.3|2838.3|2842.3|2836.3|2
1592962800000|2020-06-24 01:40:00|2842|2836|2842|2836|2843|2837|2841.8|2835.8|6
1592963100000|2020-06-24 01:45:00|2841.3|2835.3|2843|2837|2843|2837|2839.5|2833.5|16
1592963400000|2020-06-24 01:50:00|2842.8|2836.8|2840.8|2834.8|2843|2837|2840.8|2834.8|2
1592963700000|2020-06-24 01:55:00|2841.2|2835.2|2840.8|2834.8|2841.3|2835.3|2839.7|2833.7|11
1592964000000|2020-06-24 02:00:00|2839.8|2833.8|2838.8|2832.8|2841.8|2835.8|2838.3|2832.3|5
1592964300000|2020-06-24 02:05:00|2839|2833|2840.3|2834.3|2840.3|2834.3|2839|2833|4
1592964600000|2020-06-24 02:10:00|2840.2|2834.2|2839.8|2833.8|2841.8|2835.8|2839.8|2833.8|29
1592964900000|2020-06-24 02:15:00|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2839.3|2833.3|6
1592965200000|2020-06-24 02:20:00|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2839.3|2833.3|0
1592965500000|2020-06-24 02:25:00|2840.7|2834.7|2839.3|2833.3|2840.7|2834.7|2839.3|2833.3|0
1592965800000|2020-06-24 02:30:00|2839|2833|2839.8|2833.8|2841|2835|2838.5|2832.5|1
1592966100000|2020-06-24 02:35:00|2840|2834|2839.8|2833.8|2840.8|2834.8|2838.8|2832.8|1
1592966400000|2020-06-24 02:40:00|2839.1|2833.1|2837.8|2831.8|2839.8|2833.8|2837|2831|6
1592966700000|2020-06-24 02:45:00|2837.3|2831.3|2839.8|2833.8|2839.8|2833.8|2837|2831|1
1592967000000|2020-06-24 02:50:00|2839.7|2833.7|2836|2830|2839.7|2833.7|2836|2830|15
1592967300000|2020-06-24 02:55:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2835.7|2829.7|32
1592967600000|2020-06-24 03:00:00|2834.8|2828.8|2834.8|2828.8|2835|2829|2833.7|2827.7|5
1592967900000|2020-06-24 03:05:00|2834.7|2828.7|2835.8|2829.8|2836.3|2830.3|2834.3|2828.3|1
1592968200000|2020-06-24 03:10:00|2835.3|2829.3|2835.3|2829.3|2836.3|2830.3|2835.3|2829.3|7
1592968500000|2020-06-24 03:15:00|2835.5|2829.5|2835.8|2829.8|2836.3|2830.3|2835.3|2829.3|7
1592968800000|2020-06-24 03:20:00|2835.3|2829.3|2838.8|2832.8|2839.3|2833.3|2835.3|2829.3|3
1592969100000|2020-06-24 03:25:00|2838.5|2832.5|2836.3|2830.3|2838.5|2832.5|2836|2830|0
1592969400000|2020-06-24 03:30:00|2836.5|2830.5|2835.8|2829.8|2837|2831|2834.8|2828.8|19
1592969700000|2020-06-24 03:35:00|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|1
1592970000000|2020-06-24 03:40:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|1
1592970300000|2020-06-24 03:45:00|2837|2831|2837|2831|2837.8|2831.8|2837|2831|7
1592970600000|2020-06-24 03:50:00|2837.3|2831.3|2838|2832|2838|2832|2837|2831|1
1592970900000|2020-06-24 03:55:00|2837.8|2831.8|2837.3|2831.3|2838|2832|2837|2831|0
1592971200000|2020-06-24 04:00:00|2837.8|2831.8|2836.3|2830.3|2838|2832|2836|2830|3
1592971500000|2020-06-24 04:05:00|2836.8|2830.8|2837.5|2831.5|2837.8|2831.8|2836.8|2830.8|0
1592971800000|2020-06-24 04:10:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|0
1592972100000|2020-06-24 04:15:00|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.3|2831.3|5
1592972400000|2020-06-24 04:20:00|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.3|2831.3|0
1592972700000|2020-06-24 04:25:00|2837.7|2831.7|2838.3|2832.3|2838.3|2832.3|2836.3|2830.3|2
1592973000000|2020-06-24 04:30:00|2839.2|2833.2|2840|2834|2840.5|2834.5|2839.2|2833.2|5
1592973300000|2020-06-24 04:35:00|2840.5|2834.5|2840|2834|2841|2835|2840|2834|0
1592973600000|2020-06-24 04:40:00|2840.3|2834.3|2840|2834|2840.8|2834.8|2840|2834|0
1592973900000|2020-06-24 04:45:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.2|2834.2|1
1592974200000|2020-06-24 04:50:00|2840|2834|2839.5|2833.5|2840|2834|2839|2833|3
1592974500000|2020-06-24 04:55:00|2839|2833|2838.5|2832.5|2839|2833|2838|2832|0
1592974800000|2020-06-24 05:00:00|2838.9|2832.9|2837.9|2831.9|2839|2833|2837.9|2831.9|2
1592975100000|2020-06-24 05:05:00|2837.5|2831.5|2837.4|2831.4|2837.9|2831.9|2836.9|2830.9|1
1592975400000|2020-06-24 05:10:00|2836.9|2830.9|2836.4|2830.4|2837|2831|2835.4|2829.4|4
1592975700000|2020-06-24 05:15:00|2836.9|2830.9|2837|2831|2837.4|2831.4|2836.9|2830.9|4
1592976000000|2020-06-24 05:20:00|2836.9|2830.9|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|5
1592976300000|2020-06-24 05:25:00|2836|2830|2836.4|2830.4|2837.4|2831.4|2836|2830|2
1592976600000|2020-06-24 05:30:00|2836|2830|2837|2831|2837|2831|2835.9|2829.9|3
1592976900000|2020-06-24 05:35:00|2836.4|2830.4|2838|2832|2838|2832|2836.4|2830.4|16
1592977200000|2020-06-24 05:40:00|2837.7|2831.7|2837.4|2831.4|2837.7|2831.7|2837|2831|1
1592977500000|2020-06-24 05:45:00|2838|2832|2837.9|2831.9|2838.4|2832.4|2837.5|2831.5|9
1592977800000|2020-06-24 05:50:00|2837.4|2831.4|2834.4|2828.4|2837.4|2831.4|2834.4|2828.4|4
1592978100000|2020-06-24 05:55:00|2835.4|2829.4|2832.9|2826.9|2835.4|2829.4|2832.4|2826.4|17
1592978400000|2020-06-24 06:00:00|2832.7|2826.7|2833.9|2827.9|2834.9|2828.9|2831.9|2825.9|6
1592978700000|2020-06-24 06:05:00|2834|2828|2832.9|2826.9|2835.4|2829.4|2832.9|2826.9|38
1592979000000|2020-06-24 06:10:00|2832.7|2826.7|2831.9|2825.9|2832.9|2826.9|2831.4|2825.4|20
1592979300000|2020-06-24 06:15:00|2832|2826|2830.4|2824.4|2832.4|2826.4|2830.4|2824.4|19
1592979600000|2020-06-24 06:20:00|2830.9|2824.9|2828.4|2822.4|2831.4|2825.4|2828|2822|23
1592979900000|2020-06-24 06:25:00|2829.4|2823.4|2828.4|2822.4|2830.4|2824.4|2828.4|2822.4|140
1592980200000|2020-06-24 06:30:00|2827.9|2821.9|2827.9|2821.9|2828|2822|2826.4|2820.4|43
1592980500000|2020-06-24 06:35:00|2827.7|2821.7|2829.5|2823.5|2829.5|2823.5|2826.4|2820.4|10
1592980800000|2020-06-24 06:40:00|2829.4|2823.4|2830.9|2824.9|2832|2826|2828.9|2822.9|20
1592981100000|2020-06-24 06:45:00|2831|2825|2834.9|2828.9|2834.9|2828.9|2831|2825|4
1592981400000|2020-06-24 06:50:00|2834.5|2828.5|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|389
1592981700000|2020-06-24 06:55:00|2833.4|2827.4|2834.9|2828.9|2834.9|2828.9|2832.9|2826.9|4
1592982000000|2020-06-24 07:00:00|2834|2828|2830.9|2824.9|2834.4|2828.4|2829.4|2823.4|19
1592982300000|2020-06-24 07:05:00|2831.9|2825.9|2833.9|2827.9|2834.9|2828.9|2831.9|2825.9|6
1592982600000|2020-06-24 07:10:00|2833.4|2827.4|2834|2828|2834.4|2828.4|2833.4|2827.4|4
1592982900000|2020-06-24 07:15:00|2833.4|2827.4|2832.5|2826.5|2834|2828|2832|2826|6
1592983200000|2020-06-24 07:20:00|2832.9|2826.9|2835.4|2829.4|2835.4|2829.4|2831|2825|3
1592983500000|2020-06-24 07:25:00|2835|2829|2832.5|2826.5|2835|2829|2832.4|2826.4|3
1592983800000|2020-06-24 07:30:00|2832|2826|2830.9|2824.9|2833.4|2827.4|2830.9|2824.9|3
1592984100000|2020-06-24 07:35:00|2830.5|2824.5|2823.5|2817.5|2831.4|2825.4|2823.4|2817.4|36
1592984400000|2020-06-24 07:40:00|2823.4|2817.4|2821.4|2815.4|2824.9|2818.9|2821.4|2815.4|58
1592984700000|2020-06-24 07:45:00|2821.9|2815.9|2822.9|2816.9|2823.1|2817.1|2820.1|2814.1|75
1592985000000|2020-06-24 07:50:00|2823.1|2817.1|2822.9|2816.9|2823.4|2817.4|2821.4|2815.4|20
1592985300000|2020-06-24 07:55:00|2823.4|2817.4|2823.4|2817.4|2823.9|2817.9|2822.4|2816.4|21
1592985600000|2020-06-24 08:00:00|2822.9|2816.9|2821.4|2815.4|2823.9|2817.9|2820.4|2814.4|30
1592985900000|2020-06-24 08:05:00|2820.4|2814.4|2817.9|2811.9|2820.9|2814.9|2816.7|2810.7|108
1592986200000|2020-06-24 08:10:00|2817.4|2811.4|2816.6|2810.6|2819.4|2813.4|2816.4|2810.4|60
1592986500000|2020-06-24 08:15:00|2816.9|2810.9|2818.4|2812.4|2818.9|2812.9|2815.7|2809.7|34
1592986800000|2020-06-24 08:20:00|2818.1|2812.1|2818.6|2812.6|2818.9|2812.9|2816.7|2810.7|14
1592987100000|2020-06-24 08:25:00|2818.4|2812.4|2816.6|2810.6|2818.4|2812.4|2815.7|2809.7|242
1592987400000|2020-06-24 08:30:00|2816.1|2810.1|2816.6|2810.6|2816.7|2810.7|2816.1|2810.1|14
1592987700000|2020-06-24 08:35:00|2816.4|2810.4|2819.6|2813.6|2819.7|2813.7|2815.7|2809.7|63
1592988000000|2020-06-24 08:40:00|2818.6|2812.6|2820.4|2814.4|2820.4|2814.4|2817.7|2811.7|128
1592988300000|2020-06-24 08:45:00|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2819.7|2813.7|83
1592988600000|2020-06-24 08:50:00|2820.1|2814.1|2819.7|2813.7|2820.4|2814.4|2818.6|2812.6|285
1592988900000|2020-06-24 08:55:00|2819.6|2813.6|2820.1|2814.1|2820.4|2814.4|2818.4|2812.4|28
1592989200000|2020-06-24 09:00:00|2819.6|2813.6|2819.1|2813.1|2819.7|2813.7|2818.1|2812.1|57
1592989500000|2020-06-24 09:05:00|2818.7|2812.7|2816.7|2810.7|2818.7|2812.7|2816.4|2810.4|18
1592989800000|2020-06-24 09:10:00|2816.1|2810.1|2814.4|2808.4|2816.4|2810.4|2813.4|2807.4|195
1592990100000|2020-06-24 09:15:00|2814.6|2808.6|2812.4|2806.4|2816.6|2810.6|2810.9|2804.9|59
1592990400000|2020-06-24 09:20:00|2811.9|2805.9|2812.4|2806.4|2814.6|2808.6|2811.9|2805.9|645
1592990700000|2020-06-24 09:25:00|2812.1|2806.1|2811.9|2805.9|2814.1|2808.1|2811.4|2805.4|131
1592991000000|2020-06-24 09:30:00|2811.4|2805.4|2812.1|2806.1|2812.9|2806.9|2810.4|2804.4|22
1592991300000|2020-06-24 09:35:00|2811.9|2805.9|2812.1|2806.1|2812.6|2806.6|2810.4|2804.4|16
1592991600000|2020-06-24 09:40:00|2811.4|2805.4|2812.4|2806.4|2812.6|2806.6|2811.1|2805.1|117
1592991900000|2020-06-24 09:45:00|2812.7|2806.7|2812.6|2806.6|2814.4|2808.4|2812.4|2806.4|342
1592992200000|2020-06-24 09:50:00|2812.4|2806.4|2813.6|2807.6|2814.6|2808.6|2811.6|2805.6|264
1592992500000|2020-06-24 09:55:00|2813.4|2807.4|2812.3|2806.3|2813.4|2807.4|2811.4|2805.4|1357
1592992800000|2020-06-24 10:00:00|2812.1|2806.1|2811.3|2805.3|2812.3|2806.3|2810.4|2804.4|43
1592993100000|2020-06-24 10:05:00|2811.1|2805.1|2811.8|2805.8|2812.8|2806.8|2810.8|2804.8|30
1592993400000|2020-06-24 10:10:00|2811.6|2805.6|2811.8|2805.8|2813.8|2807.8|2811.1|2805.1|46
1592993700000|2020-06-24 10:15:00|2811.6|2805.6|2811.1|2805.1|2812.1|2806.1|2810.8|2804.8|25
1592994000000|2020-06-24 10:20:00|2812.1|2806.1|2810.4|2804.4|2812.1|2806.1|2810.4|2804.4|28
1592994300000|2020-06-24 10:25:00|2810.8|2804.8|2811.1|2805.1|2811.3|2805.3|2810.4|2804.4|33
1592994600000|2020-06-24 10:30:00|2810.4|2804.4|2810.8|2804.8|2811.1|2805.1|2810.4|2804.4|10
1592994900000|2020-06-24 10:35:00|2811.1|2805.1|2811.8|2805.8|2811.8|2805.8|2810.4|2804.4|20
1592995200000|2020-06-24 10:40:00|2811.6|2805.6|2811.1|2805.1|2812.6|2806.6|2811.1|2805.1|3
1592995500000|2020-06-24 10:45:00|2811.8|2805.8|2811.1|2805.1|2813.1|2807.1|2811.1|2805.1|5
1592995800000|2020-06-24 10:50:00|2811.3|2805.3|2811.6|2805.6|2812.1|2806.1|2811.1|2805.1|13
1592996100000|2020-06-24 10:55:00|2811.3|2805.3|2811.1|2805.1|2811.3|2805.3|2810.1|2804.1|22
1592996400000|2020-06-24 11:00:00|2811|2805|2811.6|2805.6|2812.1|2806.1|2810.1|2804.1|8
1592996700000|2020-06-24 11:05:00|2811.1|2805.1|2811.8|2805.8|2811.8|2805.8|2811.1|2805.1|1
1592997000000|2020-06-24 11:10:00|2811.6|2805.6|2811.6|2805.6|2813.1|2807.1|2811.1|2805.1|32
1592997300000|2020-06-24 11:15:00|2811.1|2805.1|2812.6|2806.6|2813.1|2807.1|2811.1|2805.1|27
1592997600000|2020-06-24 11:20:00|2812.5|2806.5|2811.8|2805.8|2813.1|2807.1|2811.8|2805.8|16
1592997900000|2020-06-24 11:25:00|2812.1|2806.1|2811.4|2805.4|2812.8|2806.8|2811.4|2805.4|38
1592998200000|2020-06-24 11:30:00|2811.3|2805.3|2811.1|2805.1|2811.8|2805.8|2810.6|2804.6|9
1592998500000|2020-06-24 11:35:00|2810.8|2804.8|2812.4|2806.4|2813.1|2807.1|2810.1|2804.1|31
1592998800000|2020-06-24 11:40:00|2812.8|2806.8|2812.8|2806.8|2813.1|2807.1|2812.8|2806.8|1770
1592999100000|2020-06-24 11:45:00|2812.4|2806.4|2812.4|2806.4|2812.8|2806.8|2812.4|2806.4|28
1592999400000|2020-06-24 11:50:00|2813.3|2807.3|2814.4|2808.4|2816.1|2810.1|2812.9|2806.9|72
1592999700000|2020-06-24 11:55:00|2813.4|2807.4|2812.8|2806.8|2813.4|2807.4|2812.8|2806.8|537
1593000000000|2020-06-24 12:00:00|2811.6|2805.6|2811.3|2805.3|2813.3|2807.3|2810.3|2804.3|43
1593000300000|2020-06-24 12:05:00|2811.1|2805.1|2809.1|2803.1|2811.8|2805.8|2809.1|2803.1|11
1593000600000|2020-06-24 12:10:00|2808.8|2802.8|2809.6|2803.6|2810.4|2804.4|2808.8|2802.8|21
1593000900000|2020-06-24 12:15:00|2809.5|2803.5|2809.8|2803.8|2810.4|2804.4|2808.8|2802.8|21
1593001200000|2020-06-24 12:20:00|2809.3|2803.3|2809.4|2803.4|2809.8|2803.8|2808.4|2802.4|15
1593001500000|2020-06-24 12:25:00|2809.3|2803.3|2812.3|2806.3|2812.3|2806.3|2808.8|2802.8|23
1593001800000|2020-06-24 12:30:00|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2811.1|2805.1|70
1593002100000|2020-06-24 12:35:00|2811.5|2805.5|2811.8|2805.8|2812.1|2806.1|2810.3|2804.3|3
1593002400000|2020-06-24 12:40:00|2811.5|2805.5|2815.5|2809.5|2816.1|2810.1|2811.1|2805.1|42
1593005400000|2020-06-24 13:30:00|2813.3|2807.3|2811.8|2805.8|2813.3|2807.3|2806.5|2800.5|730
1593005700000|2020-06-24 13:35:00|2812.1|2806.1|2812.5|2806.5|2813.1|2807.1|2811.3|2805.3|71
1593006000000|2020-06-24 13:40:00|2812.3|2806.3|2813.8|2807.8|2814.1|2808.1|2812.1|2806.1|167
1593006300000|2020-06-24 13:45:00|2813.3|2807.3|2813.5|2807.5|2814.1|2808.1|2813.3|2807.3|214
1593006600000|2020-06-24 13:50:00|2813.8|2807.8|2806.5|2800.5|2814.2|2808.2|2806.5|2800.5|302
1593006900000|2020-06-24 13:55:00|2806.8|2800.8|2806.3|2800.3|2808.2|2802.2|2805.5|2799.5|492
1593007200000|2020-06-24 14:00:00|2806.2|2800.2|2804.6|2798.6|2807.8|2801.8|2804.3|2798.3|1340
1593007500000|2020-06-24 14:05:00|2804.8|2798.8|2807.8|2801.8|2809.5|2803.5|2804.5|2798.5|1050
1593007800000|2020-06-24 14:10:00|2807.5|2801.5|2807.2|2801.2|2809.8|2803.8|2807.2|2801.2|64
1593008100000|2020-06-24 14:15:00|2806.5|2800.5|2808.8|2802.8|2810.3|2804.3|2806.5|2800.5|131
1593008400000|2020-06-24 14:20:00|2808.5|2802.5|2811.5|2805.5|2812.2|2806.2|2807.5|2801.5|61
1593008700000|2020-06-24 14:25:00|2810.5|2804.5|2813.5|2807.5|2814.5|2808.5|2810|2804|484
1593009000000|2020-06-24 14:30:00|2814.1|2808.1|2804.3|2798.3|2814.1|2808.1|2803.5|2797.5|385
1593009300000|2020-06-24 14:35:00|2804.8|2798.8|2800.8|2794.8|2808.3|2802.3|2800.2|2794.2|780
1593009600000|2020-06-24 14:40:00|2801.2|2795.2|2800.3|2794.3|2802.3|2796.3|2799.3|2793.3|209
1593009900000|2020-06-24 14:45:00|2800.8|2794.8|2797.5|2791.5|2801.3|2795.3|2797.5|2791.5|374
1593010200000|2020-06-24 14:50:00|2798.5|2792.5|2797.5|2791.5|2798.8|2792.8|2796.5|2790.5|165
1593010500000|2020-06-24 14:55:00|2797.8|2791.8|2798.5|2792.5|2800|2794|2797.5|2791.5|330
1593010800000|2020-06-24 15:00:00|2799.2|2793.2|2799.5|2793.5|2799.5|2793.5|2796.5|2790.5|204
1593011100000|2020-06-24 15:05:00|2798.5|2792.5|2800|2794|2802.6|2796.6|2798.5|2792.5|334
1593011400000|2020-06-24 15:10:00|2800.1|2794.1|2800.5|2794.5|2801.6|2795.6|2798.6|2792.6|599
1593011700000|2020-06-24 15:15:00|2800.6|2794.6|2801.5|2795.5|2802.8|2796.8|2800.5|2794.5|209
1593012000000|2020-06-24 15:20:00|2801.1|2795.1|2802.5|2796.5|2802.5|2796.5|2800.5|2794.5|56
1593012300000|2020-06-24 15:25:00|2802.6|2796.6|2803.1|2797.1|2803.5|2797.5|2800.5|2794.5|160
1593012600000|2020-06-24 15:30:00|2802.8|2796.8|2800.6|2794.6|2803.5|2797.5|2799.8|2793.8|91
1593012900000|2020-06-24 15:35:00|2800.8|2794.8|2796.5|2790.5|2801.5|2795.5|2796.5|2790.5|159
1593013200000|2020-06-24 15:40:00|2795.5|2789.5|2792.2|2786.2|2795.7|2789.7|2791.2|2785.2|350
1593013500000|2020-06-24 15:45:00|2793.2|2787.2|2788.5|2782.5|2793.5|2787.5|2788|2782|3173
1593013800000|2020-06-24 15:50:00|2788.2|2782.2|2788.8|2782.8|2789.5|2783.5|2787.3|2781.3|218
1593014100000|2020-06-24 15:55:00|2789|2783|2789.5|2783.5|2789.5|2783.5|2786.5|2780.5|159
1593014400000|2020-06-24 16:00:00|2788.8|2782.8|2790.5|2784.5|2790.5|2784.5|2788.5|2782.5|1827
1593014700000|2020-06-24 16:05:00|2791.2|2785.2|2788.5|2782.5|2791.2|2785.2|2787.5|2781.5|143
1593015000000|2020-06-24 16:10:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2786.5|2780.5|277
1593015300000|2020-06-24 16:15:00|2789.5|2783.5|2789|2783|2790.3|2784.3|2787.5|2781.5|95
1593015600000|2020-06-24 16:20:00|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|131
1593015900000|2020-06-24 16:25:00|2788.8|2782.8|2784.5|2778.5|2788.8|2782.8|2783.8|2777.8|151
1593016200000|2020-06-24 16:30:00|2784|2778|2783.8|2777.8|2785.5|2779.5|2783.5|2777.5|981
1593016500000|2020-06-24 16:35:00|2783.5|2777.5|2783.8|2777.8|2786.5|2780.5|2783.5|2777.5|90
1593016800000|2020-06-24 16:40:00|2784.2|2778.2|2784.5|2778.5|2784.5|2778.5|2782.5|2776.5|148
1593017100000|2020-06-24 16:45:00|2785.5|2779.5|2786.5|2780.5|2788.5|2782.5|2785.5|2779.5|317
1593017400000|2020-06-24 16:50:00|2787.2|2781.2|2785.4|2779.4|2787.5|2781.5|2782.5|2776.5|267
1593017700000|2020-06-24 16:55:00|2785.5|2779.5|2783.5|2777.5|2786.2|2780.2|2781.5|2775.5|140
1593018000000|2020-06-24 17:00:00|2783|2777|2785.2|2779.2|2786.5|2780.5|2782.9|2776.9|158
1593018300000|2020-06-24 17:05:00|2785.5|2779.5|2788.5|2782.5|2788.5|2782.5|2784.2|2778.2|776
1593018600000|2020-06-24 17:10:00|2788|2782|2786.5|2780.5|2788|2782|2786.2|2780.2|679
1593018900000|2020-06-24 17:15:00|2786.9|2780.9|2788.5|2782.5|2789.5|2783.5|2786.5|2780.5|112
1593019200000|2020-06-24 17:20:00|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|121
1593019500000|2020-06-24 17:25:00|2787.5|2781.5|2784.5|2778.5|2787.5|2781.5|2784.5|2778.5|129
1593019800000|2020-06-24 17:30:00|2784.2|2778.2|2781.5|2775.5|2784.2|2778.2|2781.5|2775.5|74
1593020100000|2020-06-24 17:35:00|2782.5|2776.5|2781.5|2775.5|2782.5|2776.5|2781.5|2775.5|156
1593020400000|2020-06-24 17:40:00|2781|2775|2781.5|2775.5|2782.5|2776.5|2780.5|2774.5|679
1593020700000|2020-06-24 17:45:00|2782.5|2776.5|2784.9|2778.9|2785.5|2779.5|2781.5|2775.5|430
1593021000000|2020-06-24 17:50:00|2785.5|2779.5|2784.4|2778.4|2785.5|2779.5|2783.4|2777.4|80
1593021300000|2020-06-24 17:55:00|2783.5|2777.5|2784.5|2778.5|2785.5|2779.5|2783.5|2777.5|149
1593021600000|2020-06-24 18:00:00|2785|2779|2783.5|2777.5|2785.5|2779.5|2783.5|2777.5|72
1593021900000|2020-06-24 18:05:00|2784|2778|2785.9|2779.9|2786.9|2780.9|2782.5|2776.5|212
1593022200000|2020-06-24 18:10:00|2785.5|2779.5|2780.5|2774.5|2786.5|2780.5|2779.5|2773.5|1301
1593022500000|2020-06-24 18:15:00|2779.5|2773.5|2780.9|2774.9|2782.2|2776.2|2778.5|2772.5|722
1593043200000|2020-06-25 00:00:00|2781.4|2775.4|2779.6|2773.6|2783.1|2777.1|2778.6|2772.6|133
1593043500000|2020-06-25 00:05:00|2779.9|2773.9|2778.8|2772.8|2782.6|2776.6|2777.4|2771.4|229
1593043800000|2020-06-25 00:10:00|2778.4|2772.4|2776.9|2770.9|2778.9|2772.9|2776.6|2770.6|35
1593044100000|2020-06-25 00:15:00|2777.1|2771.1|2778.9|2772.9|2778.9|2772.9|2776.9|2770.9|23
1593044400000|2020-06-25 00:20:00|2778.8|2772.8|2778.3|2772.3|2778.9|2772.9|2778.3|2772.3|17
1593044700000|2020-06-25 00:25:00|2777.5|2771.5|2777.5|2771.5|2778.5|2772.5|2777.3|2771.3|3
1593045000000|2020-06-25 00:30:00|2777.6|2771.6|2777.5|2771.5|2778.5|2772.5|2777.5|2771.5|1
1593045300000|2020-06-25 00:35:00|2777.3|2771.3|2777|2771|2777.6|2771.6|2777|2771|2
1593045600000|2020-06-25 00:40:00|2777.3|2771.3|2778|2772|2778.5|2772.5|2777|2771|11
1593045900000|2020-06-25 00:45:00|2777.8|2771.8|2777.5|2771.5|2778.6|2772.6|2777.3|2771.3|12
1593046200000|2020-06-25 00:50:00|2777.6|2771.6|2778|2772|2778.1|2772.1|2777.5|2771.5|0
1593046500000|2020-06-25 00:55:00|2777.6|2771.6|2777.5|2771.5|2778|2772|2777|2771|2
1593046800000|2020-06-25 01:00:00|2778|2772|2777|2771|2778|2772|2777|2771|3
1593047100000|2020-06-25 01:05:00|2776.6|2770.6|2777|2771|2777|2771|2776.6|2770.6|2
1593047400000|2020-06-25 01:10:00|2776|2770|2775.6|2769.6|2776.6|2770.6|2775.6|2769.6|106
1593047700000|2020-06-25 01:15:00|||||||||12
1593048000000|2020-06-25 01:20:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.1|2770.1|1
1593048300000|2020-06-25 01:25:00|2775.6|2769.6|2775.6|2769.6|2776|2770|2775.6|2769.6|13
1593048600000|2020-06-25 01:30:00|2774.6|2768.6|2774|2768|2774.6|2768.6|2773.6|2767.6|53
1593048900000|2020-06-25 01:35:00|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|4
1593049200000|2020-06-25 01:40:00|2772.6|2766.6|2774.5|2768.5|2774.5|2768.5|2772.3|2766.3|36
1593049500000|2020-06-25 01:45:00|2774.8|2768.8|2774.5|2768.5|2775.5|2769.5|2774.5|2768.5|0
1593049800000|2020-06-25 01:50:00|2774.8|2768.8|2775.1|2769.1|2775.5|2769.5|2774.6|2768.6|17
1593050100000|2020-06-25 01:55:00|2774.6|2768.6|2773.6|2767.6|2775.1|2769.1|2773.6|2767.6|13
1593050400000|2020-06-25 02:00:00|2774|2768|2772.3|2766.3|2774|2768|2772.3|2766.3|29
1593050700000|2020-06-25 02:05:00|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|5
1593051000000|2020-06-25 02:10:00|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|22
1593051300000|2020-06-25 02:15:00|2772.6|2766.6|2773.5|2767.5|2773.5|2767.5|2772|2766|10
1593051600000|2020-06-25 02:20:00|2773.1|2767.1|2773|2767|2773.1|2767.1|2773|2767|22
1593051900000|2020-06-25 02:25:00|2774|2768|2772.5|2766.5|2774.6|2768.6|2772.1|2766.1|14
1593052200000|2020-06-25 02:30:00|2772.8|2766.8|2772.1|2766.1|2773.3|2767.3|2772|2766|1
1593052500000|2020-06-25 02:35:00|2771.6|2765.6|2771.6|2765.6|2772.1|2766.1|2769.6|2763.6|71
1593052800000|2020-06-25 02:40:00|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770|2764|38
1593053100000|2020-06-25 02:45:00|2770.8|2764.8|2770.6|2764.6|2771.5|2765.5|2770.1|2764.1|2
1593053400000|2020-06-25 02:50:00|2770.5|2764.5|2770.5|2764.5|2771.5|2765.5|2770|2764|8
1593053700000|2020-06-25 02:55:00|2770.6|2764.6|2771.6|2765.6|2771.6|2765.6|2770.5|2764.5|0
1593054000000|2020-06-25 03:00:00|2771.5|2765.5|2770.6|2764.6|2771.5|2765.5|2770.6|2764.6|1
1593054300000|2020-06-25 03:05:00|2771.5|2765.5|2770.6|2764.6|2771.6|2765.6|2770.6|2764.6|8
1593054600000|2020-06-25 03:10:00|2770.3|2764.3|2769.5|2763.5|2770.6|2764.6|2769.3|2763.3|69
1593054900000|2020-06-25 03:15:00|2770.1|2764.1|2769.1|2763.1|2770.1|2764.1|2768.6|2762.6|48
1593055200000|2020-06-25 03:20:00|2768.8|2762.8|2768.6|2762.6|2769.1|2763.1|2768.6|2762.6|9
1593055500000|2020-06-25 03:25:00|2768.5|2762.5|2769.5|2763.5|2769.5|2763.5|2768.5|2762.5|11
1593055800000|2020-06-25 03:30:00|2769|2763|2768.6|2762.6|2769.6|2763.6|2768.6|2762.6|12
1593056100000|2020-06-25 03:35:00|2768.5|2762.5|2768.6|2762.6|2768.6|2762.6|2767.6|2761.6|45
1593056400000|2020-06-25 03:40:00|2769.1|2763.1|2768.6|2762.6|2769.1|2763.1|2768.6|2762.6|5
1593056700000|2020-06-25 03:45:00|2767.6|2761.6|2767.3|2761.3|2767.6|2761.6|2767.3|2761.3|68
1593057000000|2020-06-25 03:50:00|2768.3|2762.3|2769.2|2763.2|2769.5|2763.5|2768.3|2762.3|10
1593057300000|2020-06-25 03:55:00|2769.5|2763.5|2770.7|2764.7|2770.7|2764.7|2768.7|2762.7|6
1593057600000|2020-06-25 04:00:00|2769.5|2763.5|2769.2|2763.2|2769.5|2763.5|2768.7|2762.7|5
1593057900000|2020-06-25 04:05:00|2768.7|2762.7|2768.2|2762.2|2769.2|2763.2|2768.2|2762.2|9
1593058200000|2020-06-25 04:10:00|2768.5|2762.5|2767.5|2761.5|2768.5|2762.5|2767.5|2761.5|1
1593058500000|2020-06-25 04:15:00|2766.7|2760.7|2766.7|2760.7|2767|2761|2766.7|2760.7|9
1593059100000|2020-06-25 04:25:00|||||||||4
1593059400000|2020-06-25 04:30:00|2766.8|2760.8|2768.5|2762.5|2768.5|2762.5|2766.8|2760.8|4
1593059700000|2020-06-25 04:35:00|2768.2|2762.2|2767.7|2761.7|2769.5|2763.5|2767.7|2761.7|33
1593060000000|2020-06-25 04:40:00|2767.5|2761.5|2767.7|2761.7|2768.5|2762.5|2767.2|2761.2|2
1593060300000|2020-06-25 04:45:00|2768.2|2762.2|2767.2|2761.2|2768.2|2762.2|2766.7|2760.7|7
1593060600000|2020-06-25 04:50:00|2767|2761|2767|2761|2767.5|2761.5|2766.7|2760.7|1
1593060900000|2020-06-25 04:55:00|2766.7|2760.7|2766.7|2760.7|2767.5|2761.5|2766.7|2760.7|22
1593061200000|2020-06-25 05:00:00|2767|2761|2766.7|2760.7|2767|2761|2766.7|2760.7|3
1593061500000|2020-06-25 05:05:00|2767.5|2761.5|2766.7|2760.7|2767.7|2761.7|2766.7|2760.7|51
1593061800000|2020-06-25 05:10:00|||||||||1
1593062100000|2020-06-25 05:15:00|||||||||2
1593062400000|2020-06-25 05:20:00|||||||||18
1593062700000|2020-06-25 05:25:00|2767.2|2761.2|2766.7|2760.7|2767.7|2761.7|2766.7|2760.7|1
1593063000000|2020-06-25 05:30:00|2767.7|2761.7|2767.7|2761.7|2767.7|2761.7|2767.7|2761.7|0
1593063300000|2020-06-25 05:35:00|2768.7|2762.7|2767.7|2761.7|2769.7|2763.7|2767.5|2761.5|33
1593063600000|2020-06-25 05:40:00|2766.7|2760.7|2766.7|2760.7|2767.7|2761.7|2766.7|2760.7|4
1593063900000|2020-06-25 05:45:00|||||||||2
1593064500000|2020-06-25 05:55:00|||||||||1
1593064800000|2020-06-25 06:00:00|2767.2|2761.2|2766.7|2760.7|2768.7|2762.7|2766.7|2760.7|6
1593065100000|2020-06-25 06:05:00|||||||||65
1593065400000|2020-06-25 06:10:00|||||||||4
1593065700000|2020-06-25 06:15:00|2765.7|2759.7|2763.7|2757.7|2765.7|2759.7|2763.7|2757.7|145
1593066000000|2020-06-25 06:20:00|2763|2757|2761.7|2755.7|2763.7|2757.7|2761.7|2755.7|54
1593066300000|2020-06-25 06:25:00|||||||||9
1593066600000|2020-06-25 06:30:00|2762.7|2756.7|2762.5|2756.5|2763|2757|2761.7|2755.7|49
1593066900000|2020-06-25 06:35:00|2762|2756|2762.7|2756.7|2763|2757|2761.7|2755.7|45
1593067200000|2020-06-25 06:40:00|2763|2757|2761.7|2755.7|2763|2757|2761.7|2755.7|43
1593067500000|2020-06-25 06:45:00|2760.2|2754.2|2761|2755|2761.2|2755.2|2759.7|2753.7|121
1593067800000|2020-06-25 06:50:00|2760.7|2754.7|2762.2|2756.2|2762.2|2756.2|2760|2754|5
1593068100000|2020-06-25 06:55:00|2761.7|2755.7|2763|2757|2763|2757|2761.2|2755.2|23
1593068400000|2020-06-25 07:00:00|2762.7|2756.7|2765.7|2759.7|2765.7|2759.7|2762.5|2756.5|81
1593068700000|2020-06-25 07:05:00|2764.7|2758.7|2764.7|2758.7|2765.2|2759.2|2762.7|2756.7|49
1593069000000|2020-06-25 07:10:00|2764|2758|2762.2|2756.2|2764|2758|2761.2|2755.2|13
1593069300000|2020-06-25 07:15:00|2761.7|2755.7|2763.2|2757.2|2763.7|2757.7|2761.7|2755.7|57
1593069600000|2020-06-25 07:20:00|2763.5|2757.5|2760.7|2754.7|2763.7|2757.7|2760.5|2754.5|28
1593069900000|2020-06-25 07:25:00|2760.5|2754.5|2762.2|2756.2|2762.5|2756.5|2760.5|2754.5|1
1593070200000|2020-06-25 07:30:00|2761.7|2755.7|2763.7|2757.7|2764.7|2758.7|2761.7|2755.7|20
1593070500000|2020-06-25 07:35:00|2763|2757|2762.2|2756.2|2763|2757|2761.5|2755.5|30
1593070800000|2020-06-25 07:40:00|2762.5|2756.5|2760.7|2754.7|2763.2|2757.2|2760.7|2754.7|6
1593071100000|2020-06-25 07:45:00|2761.2|2755.2|2758.2|2752.2|2761.7|2755.7|2758.2|2752.2|47
1593071400000|2020-06-25 07:50:00|2757.7|2751.7|2755.7|2749.7|2757.7|2751.7|2755.7|2749.7|110
1593071700000|2020-06-25 07:55:00|2756|2750|2756.6|2750.6|2756.7|2750.7|2754.2|2748.2|33
1593072000000|2020-06-25 08:00:00|2756.7|2750.7|2757.7|2751.7|2757.7|2751.7|2755.7|2749.7|62
1593072300000|2020-06-25 08:05:00|2757.2|2751.2|2759.7|2753.7|2760.7|2754.7|2755.7|2749.7|14
1593072600000|2020-06-25 08:10:00|2760.2|2754.2|2762.1|2756.1|2762.7|2756.7|2760.2|2754.2|16
1593072900000|2020-06-25 08:15:00|2762.2|2756.2|2763.2|2757.2|2763.2|2757.2|2761.7|2755.7|21
1593073200000|2020-06-25 08:20:00|2763.7|2757.7|2764.7|2758.7|2766.4|2760.4|2763.6|2757.6|132
1593073500000|2020-06-25 08:25:00|2764.2|2758.2|2762.7|2756.7|2764.7|2758.7|2762.6|2756.6|36
1593073800000|2020-06-25 08:30:00|2763.1|2757.1|2759.7|2753.7|2764.7|2758.7|2759.6|2753.6|42
1593074100000|2020-06-25 08:35:00|2759.6|2753.6|2756.6|2750.6|2759.6|2753.6|2756.6|2750.6|7
1593074400000|2020-06-25 08:40:00|2756.2|2750.2|2756.7|2750.7|2757.2|2751.2|2755.4|2749.4|166
1593074700000|2020-06-25 08:45:00|2757.2|2751.2|2758.6|2752.6|2758.6|2752.6|2756.7|2750.7|6
1593075000000|2020-06-25 08:50:00|2758.2|2752.2|2761.7|2755.7|2761.7|2755.7|2757.6|2751.6|30
1593075300000|2020-06-25 08:55:00|2762.2|2756.2|2761.2|2755.2|2762.2|2756.2|2759.6|2753.6|32
1593075600000|2020-06-25 09:00:00|2760.7|2754.7|2763.6|2757.6|2764.1|2758.1|2758.7|2752.7|60
1593075900000|2020-06-25 09:05:00|2763.9|2757.9|2765.1|2759.1|2766.1|2760.1|2763.1|2757.1|69
1593076200000|2020-06-25 09:10:00|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2763.4|2757.4|53
1593076500000|2020-06-25 09:15:00|2764.1|2758.1|2765.2|2759.2|2765.6|2759.6|2764.1|2758.1|7
1593076800000|2020-06-25 09:20:00|2765.6|2759.6|2768.7|2762.7|2770.7|2764.7|2764.2|2758.2|27
1593077100000|2020-06-25 09:25:00|2769.1|2763.1|2777.1|2771.1|2777.1|2771.1|2768.6|2762.6|65
1593077400000|2020-06-25 09:30:00|2777.4|2771.4|2779.7|2773.7|2780.6|2774.6|2776.4|2770.4|239
1593077700000|2020-06-25 09:35:00|2780.1|2774.1|2775.7|2769.7|2780.1|2774.1|2775.7|2769.7|56
1593078000000|2020-06-25 09:40:00|2776.1|2770.1|2774.1|2768.1|2776.4|2770.4|2772.4|2766.4|48
1593078300000|2020-06-25 09:45:00|2774.6|2768.6|2772.6|2766.6|2775.6|2769.6|2772.6|2766.6|24
1593078600000|2020-06-25 09:50:00|2772.7|2766.7|2773.6|2767.6|2775.1|2769.1|2772.4|2766.4|13
1593078900000|2020-06-25 09:55:00|2773.7|2767.7|2772.4|2766.4|2774.4|2768.4|2772.4|2766.4|31
1593079200000|2020-06-25 10:00:00|2771.7|2765.7|2771.4|2765.4|2771.7|2765.7|2770.4|2764.4|27
1593079500000|2020-06-25 10:05:00|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2769.4|2763.4|10
1593079800000|2020-06-25 10:10:00|2769.6|2763.6|2771.4|2765.4|2771.4|2765.4|2769.4|2763.4|13
1593080100000|2020-06-25 10:15:00|2771.1|2765.1|2767.6|2761.6|2771.4|2765.4|2767.6|2761.6|12
1593080400000|2020-06-25 10:20:00|2767.9|2761.9|2769.1|2763.1|2769.7|2763.7|2766.4|2760.4|61
1593080700000|2020-06-25 10:25:00|2768.7|2762.7|2767.6|2761.6|2768.7|2762.7|2767.2|2761.2|0
1593081000000|2020-06-25 10:30:00|2767.7|2761.7|2767.6|2761.6|2768.1|2762.1|2765.7|2759.7|3
1593081300000|2020-06-25 10:35:00|2767.1|2761.1|2768.6|2762.6|2769.1|2763.1|2766.7|2760.7|2
1593081600000|2020-06-25 10:40:00|2767.7|2761.7|2768.6|2762.6|2770.1|2764.1|2767.7|2761.7|13
1593081900000|2020-06-25 10:45:00|2768.9|2762.9|2769.7|2763.7|2770.1|2764.1|2768.6|2762.6|18
1593082200000|2020-06-25 10:50:00|2770.1|2764.1|2771.1|2765.1|2771.1|2765.1|2769.1|2763.1|2
1593082500000|2020-06-25 10:55:00|2770.6|2764.6|2770.6|2764.6|2771.1|2765.1|2770.1|2764.1|1
1593082800000|2020-06-25 11:00:00|2771.1|2765.1|2769.1|2763.1|2771.1|2765.1|2768.1|2762.1|35
1593083100000|2020-06-25 11:05:00|2768.1|2762.1|2767.1|2761.1|2769.1|2763.1|2765.7|2759.7|3
1593083400000|2020-06-25 11:10:00|2766.7|2760.7|2767.1|2761.1|2768.1|2762.1|2766.6|2760.6|2
1593083700000|2020-06-25 11:15:00|2766.4|2760.4|2762.9|2756.9|2766.4|2760.4|2762.6|2756.6|15
1593084000000|2020-06-25 11:20:00|2763.1|2757.1|2764.1|2758.1|2764.1|2758.1|2762.6|2756.6|17
1593084300000|2020-06-25 11:25:00|2764.6|2758.6|2766.1|2760.1|2767.1|2761.1|2764.1|2758.1|52
1593084600000|2020-06-25 11:30:00|2765.7|2759.7|2765.1|2759.1|2765.8|2759.8|2764.1|2758.1|62
1593084900000|2020-06-25 11:35:00|2764.6|2758.6|2764.3|2758.3|2764.8|2758.8|2764.1|2758.1|2
1593085200000|2020-06-25 11:40:00|2764.6|2758.6|2763.3|2757.3|2765.1|2759.1|2762.8|2756.8|9
1593085500000|2020-06-25 11:45:00|2762.8|2756.8|2763.3|2757.3|2763.3|2757.3|2761.8|2755.8|21
1593085800000|2020-06-25 11:50:00|2763.6|2757.6|2761.3|2755.3|2763.8|2757.8|2761.3|2755.3|24
1593086100000|2020-06-25 11:55:00|2760.8|2754.8|2760.1|2754.1|2762.6|2756.6|2759.8|2753.8|11
1593086400000|2020-06-25 12:00:00|2761.6|2755.6|2759.8|2753.8|2761.6|2755.6|2759.8|2753.8|5
1593086700000|2020-06-25 12:05:00|2759.6|2753.6|2760.8|2754.8|2760.8|2754.8|2758.8|2752.8|48
1593087000000|2020-06-25 12:10:00|2761.3|2755.3|2759.6|2753.6|2762.1|2756.1|2759.6|2753.6|9
1593087300000|2020-06-25 12:15:00|2759.1|2753.1|2755.3|2749.3|2759.8|2753.8|2755.3|2749.3|391
1593087600000|2020-06-25 12:20:00|2755.1|2749.1|2756.8|2750.8|2757.3|2751.3|2754.8|2748.8|43
1593087900000|2020-06-25 12:25:00|2756.6|2750.6|2756.3|2750.3|2756.8|2750.8|2754.8|2748.8|44
1593088200000|2020-06-25 12:30:00|2757.3|2751.3|2758.3|2752.3|2758.9|2752.9|2756.1|2750.1|13
1593088500000|2020-06-25 12:35:00|2758.6|2752.6|2760.3|2754.3|2762.8|2756.8|2758.3|2752.3|51
1593088800000|2020-06-25 12:40:00|2759.9|2753.9|2759.3|2753.3|2764.1|2758.1|2759.3|2753.3|173
1593091800000|2020-06-25 13:30:00|2760.9|2754.9|2764.8|2758.8|2765.1|2759.1|2754.6|2748.6|772
1593092100000|2020-06-25 13:35:00|2765.1|2759.1|2760.8|2754.8|2767.1|2761.1|2760.1|2754.1|244
1593092400000|2020-06-25 13:40:00|2761.6|2755.6|2759.3|2753.3|2762.3|2756.3|2757.5|2751.5|145
1593092700000|2020-06-25 13:45:00|2759.6|2753.6|2753.6|2747.6|2761.1|2755.1|2753.6|2747.6|371
1593093000000|2020-06-25 13:50:00|2753.8|2747.8|2761.1|2755.1|2761.1|2755.1|2753.8|2747.8|99
1593093300000|2020-06-25 13:55:00|2761.3|2755.3|2757.8|2751.8|2762.3|2756.3|2756.6|2750.6|346
1593093600000|2020-06-25 14:00:00|2757.6|2751.6|2760.1|2754.1|2760.8|2754.8|2755.8|2749.8|1078
1593093900000|2020-06-25 14:05:00|2759.8|2753.8|2758.6|2752.6|2762.6|2756.6|2756.1|2750.1|193
1593094200000|2020-06-25 14:10:00|2759.5|2753.5|2766.3|2760.3|2766.8|2760.8|2759.5|2753.5|410
1593094500000|2020-06-25 14:15:00|2766.8|2760.8|2762.6|2756.6|2766.8|2760.8|2762.1|2756.1|230
1593094800000|2020-06-25 14:20:00|2762.8|2756.8|2760.8|2754.8|2765.6|2759.6|2760.6|2754.6|225
1593095100000|2020-06-25 14:25:00|2761.8|2755.8|2758.1|2752.1|2763.1|2757.1|2757.1|2751.1|364
1593095400000|2020-06-25 14:30:00|2758.6|2752.6|2755.3|2749.3|2760.8|2754.8|2754.8|2748.8|139
1593095700000|2020-06-25 14:35:00|2755.6|2749.6|2754.8|2748.8|2758.8|2752.8|2754.8|2748.8|225
1593096000000|2020-06-25 14:40:00|2755.3|2749.3|2757.6|2751.6|2758.1|2752.1|2752.8|2746.8|595
1593096300000|2020-06-25 14:45:00|2757.8|2751.8|2760.1|2754.1|2760.1|2754.1|2755.8|2749.8|617
1593096600000|2020-06-25 14:50:00|2759.8|2753.8|2761.6|2755.6|2764.5|2758.5|2759.8|2753.8|202
1593096900000|2020-06-25 14:55:00|2761.5|2755.5|2759.6|2753.6|2763.1|2757.1|2757.8|2751.8|77
1593097200000|2020-06-25 15:00:00|2759.5|2753.5|2762.6|2756.6|2762.6|2756.6|2758.6|2752.6|199
1593097500000|2020-06-25 15:05:00|2761.8|2755.8|2761|2755|2762.1|2756.1|2758.8|2752.8|2607
1593097800000|2020-06-25 15:10:00|2761.3|2755.3|2763.5|2757.5|2764.3|2758.3|2759.8|2753.8|2847
1593098100000|2020-06-25 15:15:00|2763.3|2757.3|2766.5|2760.5|2768.5|2762.5|2763.2|2757.2|1701
1593098400000|2020-06-25 15:20:00|2766.1|2760.1|2764.3|2758.3|2769.5|2763.5|2763.5|2757.5|1010
1593098700000|2020-06-25 15:25:00|2764.5|2758.5|2764.5|2758.5|2767.5|2761.5|2763.5|2757.5|73
1593099000000|2020-06-25 15:30:00|2764.9|2758.9|2759.9|2753.9|2765.5|2759.5|2759.5|2753.5|140
1593099300000|2020-06-25 15:35:00|2759.5|2753.5|2763.4|2757.4|2763.4|2757.4|2758.5|2752.5|556
1593099600000|2020-06-25 15:40:00|2763.5|2757.5|2768.4|2762.4|2768.4|2762.4|2761.9|2755.9|117
1593099900000|2020-06-25 15:45:00|2767.9|2761.9|2771.9|2765.9|2771.9|2765.9|2767.5|2761.5|119
1593100200000|2020-06-25 15:50:00|2771.5|2765.5|2771.5|2765.5|2773.9|2767.9|2771.5|2765.5|186
1593100500000|2020-06-25 15:55:00|2772.4|2766.4|2772.2|2766.2|2774.5|2768.5|2771.5|2765.5|142
1593100800000|2020-06-25 16:00:00|2772.4|2766.4|2774.5|2768.5|2774.5|2768.5|2771.5|2765.5|70
1593101100000|2020-06-25 16:05:00|2773.8|2767.8|2775.4|2769.4|2776.5|2770.5|2773.5|2767.5|70
1593101400000|2020-06-25 16:10:00|2775.2|2769.2|2775.5|2769.5|2775.9|2769.9|2774.4|2768.4|153
1593101700000|2020-06-25 16:15:00|2775.9|2769.9|2774.4|2768.4|2776.5|2770.5|2771.9|2765.9|590
1593102000000|2020-06-25 16:20:00|2774.5|2768.5|2776.5|2770.5|2777.2|2771.2|2774.2|2768.2|1123
1593102300000|2020-06-25 16:25:00|2776.9|2770.9|2778.5|2772.5|2778.5|2772.5|2776.5|2770.5|1617
1593102600000|2020-06-25 16:30:00|2778.9|2772.9|2777.4|2771.4|2779.5|2773.5|2775.5|2769.5|858
1593102900000|2020-06-25 16:35:00|2776.9|2770.9|2777.9|2771.9|2778.5|2772.5|2776.5|2770.5|113
1593103200000|2020-06-25 16:40:00|2777.5|2771.5|2779.2|2773.2|2779.8|2773.8|2777.5|2771.5|1537
1593103500000|2020-06-25 16:45:00|2778.8|2772.8|2778.8|2772.8|2779.8|2773.8|2778.5|2772.5|474
1593103800000|2020-06-25 16:50:00|2777.8|2771.8|2779.7|2773.7|2780.5|2774.5|2777.7|2771.7|229
1593104100000|2020-06-25 16:55:00|2779.5|2773.5|2776.7|2770.7|2779.5|2773.5|2775.5|2769.5|39
1593104400000|2020-06-25 17:00:00|2777|2771|2777.5|2771.5|2778.5|2772.5|2775.7|2769.7|700
1593104700000|2020-06-25 17:05:00|2777.7|2771.7|2780.5|2774.5|2780.5|2774.5|2777.7|2771.7|91
1593105000000|2020-06-25 17:10:00|2780.2|2774.2|2780.5|2774.5|2780.7|2774.7|2778.5|2772.5|145
1593105300000|2020-06-25 17:15:00|2780.7|2774.7|2781.7|2775.7|2784|2778|2780.5|2774.5|94
1593105600000|2020-06-25 17:20:00|2781.5|2775.5|2779.5|2773.5|2781.8|2775.8|2778.8|2772.8|328
1593105900000|2020-06-25 17:25:00|2779.2|2773.2|2780.7|2774.7|2780.7|2774.7|2778.5|2772.5|313
1593106200000|2020-06-25 17:30:00|2781.5|2775.5|2782.8|2776.8|2784.2|2778.2|2780.8|2774.8|98
1593106500000|2020-06-25 17:35:00|2783.2|2777.2|2783.7|2777.7|2783.8|2777.8|2782.2|2776.2|846
1593106800000|2020-06-25 17:40:00|2783.2|2777.2|2779.7|2773.7|2783.8|2777.8|2779.7|2773.7|270
1593107100000|2020-06-25 17:45:00|2778.7|2772.7|2777.8|2771.8|2779.2|2773.2|2776.5|2770.5|222
1593107400000|2020-06-25 17:50:00|2778.2|2772.2|2776.8|2770.8|2778.2|2772.2|2775.7|2769.7|56
1593107700000|2020-06-25 17:55:00|2776.7|2770.7|2779.2|2773.2|2780.2|2774.2|2776.5|2770.5|30
1593108000000|2020-06-25 18:00:00|2779.5|2773.5|2774.9|2768.9|2780.2|2774.2|2773.5|2767.5|2923
1593108300000|2020-06-25 18:05:00|2775|2769|2773.5|2767.5|2776.5|2770.5|2773.5|2767.5|260
1593108600000|2020-06-25 18:10:00|2773.9|2767.9|2769.9|2763.9|2776.5|2770.5|2769.5|2763.5|1014
1593108900000|2020-06-25 18:15:00|2769.5|2763.5|2767.5|2761.5|2772.5|2766.5|2767.5|2761.5|1334
1593129600000|2020-06-26 00:00:00|2767.6|2761.6|2767.5|2761.5|2769|2763|2765.6|2759.6|263
1593129900000|2020-06-26 00:05:00|2767.8|2761.8|2770.5|2764.5|2770.5|2764.5|2767.3|2761.3|45
1593130200000|2020-06-26 00:10:00|2770.6|2764.6|2771.6|2765.6|2772.5|2766.5|2770.5|2764.5|14
1593130500000|2020-06-26 00:15:00|2772|2766|2776.5|2770.5|2776.5|2770.5|2771.6|2765.6|8
1593130800000|2020-06-26 00:20:00|2776.6|2770.6|2776.6|2770.6|2777.5|2771.5|2775.1|2769.1|2
1593131100000|2020-06-26 00:25:00|2777.1|2771.1|2776.6|2770.6|2777.1|2771.1|2776|2770|4
1593131400000|2020-06-26 00:30:00|2777|2771|2777.1|2771.1|2777.1|2771.1|2776.1|2770.1|2
1593131700000|2020-06-26 00:35:00|2776.6|2770.6|2775.1|2769.1|2777.1|2771.1|2773.6|2767.6|1
1593132000000|2020-06-26 00:40:00|2776|2770|2775.1|2769.1|2776.5|2770.5|2775|2769|2
1593132300000|2020-06-26 00:45:00|2775.5|2769.5|2775.1|2769.1|2775.5|2769.5|2775.1|2769.1|1
1593132600000|2020-06-26 00:50:00|2775.6|2769.6|2776.1|2770.1|2776.5|2770.5|2775.6|2769.6|1
1593132900000|2020-06-26 00:55:00|2776.5|2770.5|2778.1|2772.1|2778.1|2772.1|2776.5|2770.5|9
1593133200000|2020-06-26 01:00:00|2778.3|2772.3|2778.6|2772.6|2780.1|2774.1|2778.3|2772.3|18
1593133500000|2020-06-26 01:05:00|2779|2773|2779.5|2773.5|2779.6|2773.6|2778.6|2772.6|3
1593133800000|2020-06-26 01:10:00|2779.1|2773.1|2778.6|2772.6|2779.6|2773.6|2778.6|2772.6|9
1593134100000|2020-06-26 01:15:00|2778|2772|2779.8|2773.8|2780.5|2774.5|2778|2772|5
1593134400000|2020-06-26 01:20:00|2780.3|2774.3|2779.6|2773.6|2780.3|2774.3|2779.3|2773.3|1
1593134700000|2020-06-26 01:25:00|2780|2774|2779.5|2773.5|2780.1|2774.1|2779.5|2773.5|1
1593135000000|2020-06-26 01:30:00|2780.3|2774.3|2779.1|2773.1|2780.3|2774.3|2778.3|2772.3|3
1593135300000|2020-06-26 01:35:00|2779.5|2773.5|2780.6|2774.6|2780.6|2774.6|2779.3|2773.3|1
1593135600000|2020-06-26 01:40:00|2781|2775|2781|2775|2781|2775|2779.6|2773.6|1
1593135900000|2020-06-26 01:45:00|2781.3|2775.3|2785.1|2779.1|2785.1|2779.1|2781.3|2775.3|17
1593136200000|2020-06-26 01:50:00|2785.5|2779.5|2787.5|2781.5|2787.6|2781.6|2784.6|2778.6|15
1593136500000|2020-06-26 01:55:00|2788|2782|2787.5|2781.5|2788.6|2782.6|2787.5|2781.5|22
1593136800000|2020-06-26 02:00:00|2787.6|2781.6|2788.4|2782.4|2788.4|2782.4|2787.6|2781.6|0
1593137100000|2020-06-26 02:05:00|2788.5|2782.5|2788.4|2782.4|2788.5|2782.5|2787.4|2781.4|13
1593137400000|2020-06-26 02:10:00|2788.5|2782.5|2788.5|2782.5|2789.4|2783.4|2787.9|2781.9|10
1593137700000|2020-06-26 02:15:00|2788.4|2782.4|2787.4|2781.4|2788.5|2782.5|2787.4|2781.4|4
1593138000000|2020-06-26 02:20:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2786.9|2780.9|136
1593138300000|2020-06-26 02:25:00|2787|2781|2786.7|2780.7|2787.5|2781.5|2786.7|2780.7|0
1593138600000|2020-06-26 02:30:00|2786.8|2780.8|2790.5|2784.5|2790.7|2784.7|2786.8|2780.8|18
1593138900000|2020-06-26 02:35:00|2790.7|2784.7|2789|2783|2790.7|2784.7|2788.4|2782.4|36
1593139200000|2020-06-26 02:40:00|2788.7|2782.7|2790|2784|2791.4|2785.4|2788.7|2782.7|18
1593139500000|2020-06-26 02:45:00|2790.2|2784.2|2791.5|2785.5|2794|2788|2790.2|2784.2|79
1593139800000|2020-06-26 02:50:00|2791.4|2785.4|2793.5|2787.5|2793.7|2787.7|2791.4|2785.4|15
1593140100000|2020-06-26 02:55:00|2792.5|2786.5|2791.7|2785.7|2793.4|2787.4|2791.7|2785.7|277
1593140400000|2020-06-26 03:00:00|2791.5|2785.5|2791.5|2785.5|2791.9|2785.9|2791.5|2785.5|0
1593140700000|2020-06-26 03:05:00|2792.4|2786.4|2791.4|2785.4|2792.4|2786.4|2791.4|2785.4|10
1593141000000|2020-06-26 03:10:00|2791.5|2785.5|2790.5|2784.5|2792|2786|2790.4|2784.4|15
1593141300000|2020-06-26 03:15:00|2790.9|2784.9|2791|2785|2791.4|2785.4|2790.9|2784.9|50
1593141600000|2020-06-26 03:20:00|2791.5|2785.5|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|1
1593141900000|2020-06-26 03:25:00|2792.2|2786.2|2793|2787|2793.4|2787.4|2792.2|2786.2|0
1593142200000|2020-06-26 03:30:00|2793.4|2787.4|2794.2|2788.2|2794.2|2788.2|2792.7|2786.7|6
1593142500000|2020-06-26 03:35:00|2794|2788|2795.2|2789.2|2796.4|2790.4|2794|2788|7
1593142800000|2020-06-26 03:40:00|2795.5|2789.5|2796.7|2790.7|2797|2791|2795.5|2789.5|127
1593143100000|2020-06-26 03:45:00|2795.7|2789.7|2796.5|2790.5|2796.5|2790.5|2795.7|2789.7|12
1593143400000|2020-06-26 03:50:00|2796.2|2790.2|2795.7|2789.7|2796.2|2790.2|2795.7|2789.7|1
1593143700000|2020-06-26 03:55:00|2796|2790|2795.5|2789.5|2796.4|2790.4|2794.7|2788.7|138
1593144000000|2020-06-26 04:00:00|2795.7|2789.7|2796.2|2790.2|2796.7|2790.7|2795.7|2789.7|417
1593144300000|2020-06-26 04:05:00|2796.5|2790.5|2796.7|2790.7|2796.7|2790.7|2796.5|2790.5|0
1593144600000|2020-06-26 04:10:00|2796.2|2790.2|2796.3|2790.3|2796.7|2790.7|2796|2790|2112
1593144900000|2020-06-26 04:15:00|2796.2|2790.2|2797|2791|2797|2791|2795.7|2789.7|13
1593145200000|2020-06-26 04:20:00|2796.8|2790.8|2796.3|2790.3|2797|2791|2796|2790|21
1593145500000|2020-06-26 04:25:00|2795.7|2789.7|2793.7|2787.7|2795.7|2789.7|2792.7|2786.7|63
1593145800000|2020-06-26 04:30:00|2794.2|2788.2|2795.7|2789.7|2795.8|2789.8|2794.2|2788.2|3
1593146100000|2020-06-26 04:35:00|2796.2|2790.2|2795.8|2789.8|2796.7|2790.7|2795.7|2789.7|15
1593146400000|2020-06-26 04:40:00|2796.2|2790.2|2796.3|2790.3|2796.7|2790.7|2795.3|2789.3|0
1593146700000|2020-06-26 04:45:00|2795.8|2789.8|2794.8|2788.8|2795.8|2789.8|2794.5|2788.5|4
1593147000000|2020-06-26 04:50:00|2795.3|2789.3|2794.8|2788.8|2795.7|2789.7|2794.2|2788.2|2
1593147300000|2020-06-26 04:55:00|2794.7|2788.7|2794.3|2788.3|2795.3|2789.3|2793.7|2787.7|6
1593147600000|2020-06-26 05:00:00|2794.7|2788.7|2795.2|2789.2|2795.2|2789.2|2794.3|2788.3|2
1593147900000|2020-06-26 05:05:00|2794.8|2788.8|2795.2|2789.2|2795.2|2789.2|2794.8|2788.8|0
1593148200000|2020-06-26 05:10:00|2795.5|2789.5|2795.7|2789.7|2795.7|2789.7|2795.3|2789.3|0
1593148500000|2020-06-26 05:15:00|2794.7|2788.7|2794.7|2788.7|2795.7|2789.7|2794.7|2788.7|3
1593148800000|2020-06-26 05:20:00|2793.2|2787.2|2794.2|2788.2|2794.2|2788.2|2793.2|2787.2|6
1593149100000|2020-06-26 05:25:00|2794.8|2788.8|2794.2|2788.2|2795.2|2789.2|2793.7|2787.7|3
1593149400000|2020-06-26 05:30:00|2794.8|2788.8|2794.7|2788.7|2795.2|2789.2|2794.7|2788.7|0
1593149700000|2020-06-26 05:35:00|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793|2787|1
1593150000000|2020-06-26 05:40:00|2794.2|2788.2|2794.3|2788.3|2794.8|2788.8|2794.2|2788.2|0
1593150300000|2020-06-26 05:45:00|2794.7|2788.7|2794.3|2788.3|2794.7|2788.7|2794|2788|0
1593150600000|2020-06-26 05:50:00|2794.7|2788.7|2792.8|2786.8|2795|2789|2792.8|2786.8|14
1593150900000|2020-06-26 05:55:00|2793.2|2787.2|2792.3|2786.3|2793.7|2787.7|2792|2786|0
1593151200000|2020-06-26 06:00:00|2792.7|2786.7|2791.2|2785.2|2793.2|2787.2|2790|2784|44
1593151500000|2020-06-26 06:05:00|2791.1|2785.1|2791.2|2785.2|2792.2|2786.2|2790.7|2784.7|3
1593151800000|2020-06-26 06:10:00|2790.7|2784.7|2790.2|2784.2|2790.7|2784.7|2789.7|2783.7|22
1593152100000|2020-06-26 06:15:00|2790.7|2784.7|2790.2|2784.2|2790.7|2784.7|2789.7|2783.7|86
1593152400000|2020-06-26 06:20:00|2789.7|2783.7|2789.2|2783.2|2790.7|2784.7|2787.7|2781.7|23
1593152700000|2020-06-26 06:25:00|2788.7|2782.7|2788.7|2782.7|2789.7|2783.7|2788.7|2782.7|3
1593153000000|2020-06-26 06:30:00|2787.9|2781.9|2787.4|2781.4|2788.9|2782.9|2786.4|2780.4|4
1593153300000|2020-06-26 06:35:00|2787.7|2781.7|2783.9|2777.9|2788.2|2782.2|2783.9|2777.9|12
1593153600000|2020-06-26 06:40:00|2784.2|2778.2|2784.2|2778.2|2784.9|2778.9|2783.7|2777.7|2
1593153900000|2020-06-26 06:45:00|2783.9|2777.9|2785.7|2779.7|2786.2|2780.2|2783.7|2777.7|1
1593154200000|2020-06-26 06:50:00|2785.9|2779.9|2785.2|2779.2|2786.6|2780.6|2784.7|2778.7|20
1593154500000|2020-06-26 06:55:00|2785.6|2779.6|2783.9|2777.9|2785.7|2779.7|2783.9|2777.9|0
1593154800000|2020-06-26 07:00:00|2783.7|2777.7|2781.2|2775.2|2783.9|2777.9|2781.2|2775.2|188
1593155100000|2020-06-26 07:05:00|2780.7|2774.7|2780.7|2774.7|2782.2|2776.2|2779.7|2773.7|11
1593155400000|2020-06-26 07:10:00|2780.6|2774.6|2775.7|2769.7|2781.7|2775.7|2775.7|2769.7|79
1593155700000|2020-06-26 07:15:00|2775.2|2769.2|2774.9|2768.9|2776.4|2770.4|2774.4|2768.4|7
1593156000000|2020-06-26 07:20:00|2774.7|2768.7|2774.2|2768.2|2774.7|2768.7|2773.2|2767.2|12
1593156300000|2020-06-26 07:25:00|2774.4|2768.4|2779.7|2773.7|2779.7|2773.7|2774.2|2768.2|11
1593156600000|2020-06-26 07:30:00|2779.2|2773.2|2780.9|2774.9|2780.9|2774.9|2778.2|2772.2|8
1593156900000|2020-06-26 07:35:00|2781|2775|2781.9|2775.9|2783.9|2777.9|2781|2775|3
1593157200000|2020-06-26 07:40:00|2781.7|2775.7|2779.2|2773.2|2781.7|2775.7|2778.7|2772.7|101
1593157500000|2020-06-26 07:45:00|2779.7|2773.7|2779.7|2773.7|2781.7|2775.7|2778.7|2772.7|16
1593157800000|2020-06-26 07:50:00|2780.2|2774.2|2774.7|2768.7|2780.7|2774.7|2774.7|2768.7|8
1593158100000|2020-06-26 07:55:00|2775.2|2769.2|2775.7|2769.7|2776.7|2770.7|2774.7|2768.7|17
1593158400000|2020-06-26 08:00:00|2775.2|2769.2|2770.9|2764.9|2775.7|2769.7|2770.7|2764.7|4
1593158700000|2020-06-26 08:05:00|2770.7|2764.7|2769.9|2763.9|2771.9|2765.9|2769.7|2763.7|3
1593159000000|2020-06-26 08:10:00|2769.7|2763.7|2771.2|2765.2|2771.7|2765.7|2769.7|2763.7|10
1593159300000|2020-06-26 08:15:00|2770.7|2764.7|2771.9|2765.9|2773.4|2767.4|2770.7|2764.7|53
1593159600000|2020-06-26 08:20:00|2772|2766|2773.4|2767.4|2773.7|2767.7|2771.7|2765.7|12
1593159900000|2020-06-26 08:25:00|2773.1|2767.1|2770.7|2764.7|2773.1|2767.1|2770.7|2764.7|8
1593160200000|2020-06-26 08:30:00|2771.4|2765.4|2770.7|2764.7|2771.4|2765.4|2770.2|2764.2|7
1593160500000|2020-06-26 08:35:00|2771.2|2765.2|2772.4|2766.4|2772.7|2766.7|2770.9|2764.9|14
1593160800000|2020-06-26 08:40:00|2772.7|2766.7|2774.4|2768.4|2774.7|2768.7|2772.7|2766.7|0
1593161100000|2020-06-26 08:45:00|2774.7|2768.7|2773.9|2767.9|2776.4|2770.4|2773|2767|56
1593161400000|2020-06-26 08:50:00|2773.7|2767.7|2772.4|2766.4|2773.7|2767.7|2771.4|2765.4|3
1593161700000|2020-06-26 08:55:00|2772.7|2766.7|2772.2|2766.2|2773.7|2767.7|2771.7|2765.7|6
1593162000000|2020-06-26 09:00:00|2772.7|2766.7|2773.7|2767.7|2773.7|2767.7|2772.4|2766.4|1
1593162300000|2020-06-26 09:05:00|2773.2|2767.2|2773.7|2767.7|2773.7|2767.7|2772.4|2766.4|0
1593162600000|2020-06-26 09:10:00|2773.9|2767.9|2771.9|2765.9|2774.4|2768.4|2771.2|2765.2|206
1593162900000|2020-06-26 09:15:00|2771.7|2765.7|2772.7|2766.7|2773.4|2767.4|2770.9|2764.9|84
1593163200000|2020-06-26 09:20:00|2773.2|2767.2|2774.7|2768.7|2775.9|2769.9|2772.9|2766.9|3
1593163500000|2020-06-26 09:25:00|2773.9|2767.9|2772.9|2766.9|2774.4|2768.4|2772.7|2766.7|3
1593163800000|2020-06-26 09:30:00|2773.7|2767.7|2776.2|2770.2|2776.7|2770.7|2772.9|2766.9|8
1593164100000|2020-06-26 09:35:00|2776.4|2770.4|2776.2|2770.2|2776.7|2770.7|2775|2769|3
1593164400000|2020-06-26 09:40:00|2776.4|2770.4|2778.3|2772.3|2778.3|2772.3|2775.7|2769.7|34
1593164700000|2020-06-26 09:45:00|2778.4|2772.4|2777.3|2771.3|2779.3|2773.3|2776.8|2770.8|1
1593165000000|2020-06-26 09:50:00|2776.8|2770.8|2776.8|2770.8|2777.8|2771.8|2776.8|2770.8|0
1593165300000|2020-06-26 09:55:00|2775.8|2769.8|2776.8|2770.8|2776.8|2770.8|2774.8|2768.8|304
1593165600000|2020-06-26 10:00:00|2776.9|2770.9|2775.9|2769.9|2777.8|2771.8|2775.9|2769.9|2
1593165900000|2020-06-26 10:05:00|2776.3|2770.3|2776.3|2770.3|2776.8|2770.8|2775.8|2769.8|1
1593166200000|2020-06-26 10:10:00|2776.4|2770.4|2776.1|2770.1|2776.8|2770.8|2775.8|2769.8|1262
1593166500000|2020-06-26 10:15:00|2776.5|2770.5|2773.6|2767.6|2776.5|2770.5|2773.6|2767.6|1
1593166800000|2020-06-26 10:20:00|2773.3|2767.3|2771.6|2765.6|2773.6|2767.6|2771.3|2765.3|18
1593167100000|2020-06-26 10:25:00|2771.3|2765.3|2772.8|2766.8|2772.8|2766.8|2771.3|2765.3|1
1593167400000|2020-06-26 10:30:00|2773.1|2767.1|2773.6|2767.6|2773.6|2767.6|2772.3|2766.3|1
1593167700000|2020-06-26 10:35:00|2773.8|2767.8|2773.1|2767.1|2773.8|2767.8|2773.1|2767.1|1
1593168000000|2020-06-26 10:40:00|2773.6|2767.6|2773.6|2767.6|2774.1|2768.1|2773.1|2767.1|15
1593168300000|2020-06-26 10:45:00|2773.3|2767.3|2773.5|2767.5|2773.8|2767.8|2773.1|2767.1|115
1593168600000|2020-06-26 10:50:00|2772.8|2766.8|2772.5|2766.5|2773.1|2767.1|2772|2766|6
1593168900000|2020-06-26 10:55:00|2772.6|2766.6|2773.5|2767.5|2774|2768|2772.5|2766.5|3
1593169200000|2020-06-26 11:00:00|2773.6|2767.6|2774.6|2768.6|2775.5|2769.5|2773.6|2767.6|36
1593169500000|2020-06-26 11:05:00|2774.5|2768.5|2775|2769|2775|2769|2772.8|2766.8|8
1593169800000|2020-06-26 11:10:00|2774.6|2768.6|2772.5|2766.5|2774.6|2768.6|2772.5|2766.5|4
1593170100000|2020-06-26 11:15:00|2772.6|2766.6|2773.1|2767.1|2773.5|2767.5|2772.5|2766.5|1
1593170400000|2020-06-26 11:20:00|2773.5|2767.5|2772.5|2766.5|2773.5|2767.5|2772|2766|17
1593170700000|2020-06-26 11:25:00|2772.8|2766.8|2773|2767|2773.6|2767.6|2772.8|2766.8|502
1593171000000|2020-06-26 11:30:00|2772.5|2766.5|2771.1|2765.1|2772.5|2766.5|2771.1|2765.1|4
1593171300000|2020-06-26 11:35:00|2771.5|2765.5|2771.1|2765.1|2771.5|2765.5|2770.8|2764.8|19
1593171600000|2020-06-26 11:40:00|2771.5|2765.5|2770.8|2764.8|2772.1|2766.1|2770.8|2764.8|5
1593171900000|2020-06-26 11:45:00|2771.1|2765.1|2767.8|2761.8|2771.1|2765.1|2767.8|2761.8|23
1593172200000|2020-06-26 11:50:00|2768.5|2762.5|2768.6|2762.6|2770.6|2764.6|2767.8|2761.8|2
1593172500000|2020-06-26 11:55:00|2769|2763|2768.5|2762.5|2769.6|2763.6|2768.5|2762.5|23
1593172800000|2020-06-26 12:00:00|2769|2763|2770.6|2764.6|2770.6|2764.6|2768.8|2762.8|93
1593173100000|2020-06-26 12:05:00|2770.1|2764.1|2771.1|2765.1|2771.6|2765.6|2769.8|2763.8|0
1593173400000|2020-06-26 12:10:00|2771.6|2765.6|2770|2764|2771.6|2765.6|2768.8|2762.8|989
1593173700000|2020-06-26 12:15:00|2769.6|2763.6|2768.5|2762.5|2770.5|2764.5|2768.5|2762.5|105
1593174000000|2020-06-26 12:20:00|2768.1|2762.1|2768.1|2762.1|2768.6|2762.6|2766.8|2760.8|140
1593174300000|2020-06-26 12:25:00|2767.8|2761.8|2766.6|2760.6|2768.6|2762.6|2766.3|2760.3|80
1593174600000|2020-06-26 12:30:00|2765.6|2759.6|2765.8|2759.8|2767.8|2761.8|2765.6|2759.6|81
1593174900000|2020-06-26 12:35:00|2764.8|2758.8|2762.6|2756.6|2765.5|2759.5|2762.5|2756.5|24
1593175200000|2020-06-26 12:40:00|2762.5|2756.5|2764.6|2758.6|2764.6|2758.6|2761.8|2755.8|26
1593178200000|2020-06-26 13:30:00|2763.5|2757.5|2761.8|2755.8|2763.8|2757.8|2755.7|2749.7|1464
1593178500000|2020-06-26 13:35:00|2762.5|2756.5|2757.7|2751.7|2763.2|2757.2|2756.5|2750.5|667
1593178800000|2020-06-26 13:40:00|2757.2|2751.2|2755.2|2749.2|2757.8|2751.8|2754.7|2748.7|205
1593179100000|2020-06-26 13:45:00|2755.5|2749.5|2763.7|2757.7|2763.7|2757.7|2754.7|2748.7|207
1593179400000|2020-06-26 13:50:00|2763.8|2757.8|2760.7|2754.7|2763.8|2757.8|2758.2|2752.2|559
1593179700000|2020-06-26 13:55:00|2760.3|2754.3|2766.5|2760.5|2767.5|2761.5|2758.8|2752.8|86
1593180000000|2020-06-26 14:00:00|2766.2|2760.2|2758.8|2752.8|2767.2|2761.2|2758.8|2752.8|3513
1593180300000|2020-06-26 14:05:00|2759.3|2753.3|2759.5|2753.5|2762.3|2756.3|2758.8|2752.8|554
1593180600000|2020-06-26 14:10:00|2759.8|2753.8|2757.8|2751.8|2760|2754|2755.8|2749.8|758
1593180900000|2020-06-26 14:15:00|2757.3|2751.3|2753.8|2747.8|2757.3|2751.3|2752.8|2746.8|154
1593181200000|2020-06-26 14:20:00|2753.3|2747.3|2758.8|2752.8|2759.3|2753.3|2753.3|2747.3|392
1593181500000|2020-06-26 14:25:00|2758.7|2752.7|2755.8|2749.8|2759.5|2753.5|2754.8|2748.8|1805
1593181800000|2020-06-26 14:30:00|2756|2750|2753.2|2747.2|2759.8|2753.8|2753.2|2747.2|395
1593182100000|2020-06-26 14:35:00|2752.8|2746.8|2753.2|2747.2|2754.8|2748.8|2751.7|2745.7|594
1593182400000|2020-06-26 14:40:00|2752.8|2746.8|2756.8|2750.8|2756.8|2750.8|2752.3|2746.3|455
1593182700000|2020-06-26 14:45:00|2756.5|2750.5|2753.8|2747.8|2756.5|2750.5|2752.2|2746.2|211
1593183000000|2020-06-26 14:50:00|2753.5|2747.5|2757.7|2751.7|2758.8|2752.8|2751|2745|82
1593183300000|2020-06-26 14:55:00|2757.8|2751.8|2760.8|2754.8|2761.8|2755.8|2755.8|2749.8|185
1593183600000|2020-06-26 15:00:00|2761.2|2755.2|2762.7|2756.7|2762.8|2756.8|2759.7|2753.7|145
1593183900000|2020-06-26 15:05:00|2762.8|2756.8|2761.3|2755.3|2764.8|2758.8|2761.3|2755.3|329
1593184200000|2020-06-26 15:10:00|2761.8|2755.8|2758.8|2752.8|2761.8|2755.8|2756.3|2750.3|115
1593184500000|2020-06-26 15:15:00|2758.1|2752.1|2759.8|2753.8|2761.8|2755.8|2756.3|2750.3|192
1593184800000|2020-06-26 15:20:00|2759.7|2753.7|2758.8|2752.8|2759.8|2753.8|2757.8|2751.8|170
1593185100000|2020-06-26 15:25:00|2758.5|2752.5|2758.8|2752.8|2759.8|2753.8|2757.8|2751.8|43
1593185400000|2020-06-26 15:30:00|2759|2753|2761.1|2755.1|2761.1|2755.1|2757.8|2751.8|681
1593185700000|2020-06-26 15:35:00|2761.5|2755.5|2761.1|2755.1|2762.5|2756.5|2760.8|2754.8|1609
1593186000000|2020-06-26 15:40:00|2761|2755|2759.8|2753.8|2761.8|2755.8|2759.5|2753.5|299
1593186300000|2020-06-26 15:45:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2759.8|2753.8|1199
1593186600000|2020-06-26 15:50:00|2761.8|2755.8|2756.8|2750.8|2762.8|2756.8|2756.8|2750.8|387
1593186900000|2020-06-26 15:55:00|2756.5|2750.5|2756.8|2750.8|2759.3|2753.3|2755.8|2749.8|146
1593187200000|2020-06-26 16:00:00|2756.6|2750.6|2754.8|2748.8|2756.8|2750.8|2754.8|2748.8|94
1593187500000|2020-06-26 16:05:00|2753.8|2747.8|2754.8|2748.8|2756.8|2750.8|2753.8|2747.8|324
1593187800000|2020-06-26 16:10:00|2754.5|2748.5|2751.8|2745.8|2755.8|2749.8|2751.8|2745.8|400
1593188100000|2020-06-26 16:15:00|2750.8|2744.8|2750.8|2744.8|2751.6|2745.6|2748.8|2742.8|712
1593188400000|2020-06-26 16:20:00|2750.6|2744.6|2748.5|2742.5|2750.6|2744.6|2746.5|2740.5|416
1593188700000|2020-06-26 16:25:00|2747.8|2741.8|2746.8|2740.8|2749.8|2743.8|2746.8|2740.8|382
1593189000000|2020-06-26 16:30:00|2747.8|2741.8|2744.8|2738.8|2747.8|2741.8|2742.5|2736.5|381
1593189300000|2020-06-26 16:35:00|2743.8|2737.8|2741.8|2735.8|2744.8|2738.8|2741.8|2735.8|787
1593189600000|2020-06-26 16:40:00|2741.5|2735.5|2739.8|2733.8|2741.8|2735.8|2739.8|2733.8|327
1593189900000|2020-06-26 16:45:00|2738.8|2732.8|2742.5|2736.5|2744|2738|2737.8|2731.8|211
1593190200000|2020-06-26 16:50:00|2742.8|2736.8|2744.3|2738.3|2744.5|2738.5|2741.3|2735.3|20
1593190500000|2020-06-26 16:55:00|2744|2738|2741.3|2735.3|2744|2738|2739.8|2733.8|413
1593190800000|2020-06-26 17:00:00|2741.8|2735.8|2742.9|2736.9|2743.8|2737.8|2740.3|2734.3|1035
1593191100000|2020-06-26 17:05:00|2743|2737|2739.7|2733.7|2743.7|2737.7|2739.7|2733.7|1184
1593191400000|2020-06-26 17:10:00|2740.1|2734.1|2742.4|2736.4|2742.9|2736.9|2737.6|2731.6|804
1593191700000|2020-06-26 17:15:00|2742.2|2736.2|2740.2|2734.2|2742.2|2736.2|2738.7|2732.7|34
1593192000000|2020-06-26 17:20:00|2740.6|2734.6|2740.9|2734.9|2741.2|2735.2|2739.6|2733.6|549
1593192300000|2020-06-26 17:25:00|2741.2|2735.2|2740.4|2734.4|2741.7|2735.7|2739.7|2733.7|71
1593192600000|2020-06-26 17:30:00|2740.7|2734.7|2739.7|2733.7|2740.7|2734.7|2739.2|2733.2|20
1593192900000|2020-06-26 17:35:00|2739.6|2733.6|2739.9|2733.9|2740.9|2734.9|2737.7|2731.7|292
1593193200000|2020-06-26 17:40:00|2739.7|2733.7|2736.6|2730.6|2739.7|2733.7|2736.6|2730.6|182
1593193500000|2020-06-26 17:45:00|2736.7|2730.7|2737.7|2731.7|2737.7|2731.7|2735.6|2729.6|1316
1593193800000|2020-06-26 17:50:00|2737.6|2731.6|2736.2|2730.2|2737.7|2731.7|2735.7|2729.7|112
1593194100000|2020-06-26 17:55:00|2735.9|2729.9|2732.6|2726.6|2736.6|2730.6|2732.6|2726.6|121
1593194400000|2020-06-26 18:00:00|2731.9|2725.9|2729.6|2723.6|2732.2|2726.2|2729.6|2723.6|295
1593194700000|2020-06-26 18:05:00|2729.7|2723.7|2729.7|2723.7|2731.2|2725.2|2729.2|2723.2|269
1593195000000|2020-06-26 18:10:00|2729.6|2723.6|2737.9|2731.9|2739.6|2733.6|2729.2|2723.2|1296
1593195300000|2020-06-26 18:15:00|2738.9|2732.9|2751.2|2745.2|2751.4|2745.4|2737.9|2731.9|717
1593388800000|2020-06-29 00:00:00|2741|2735|2740.5|2734.5|2743.5|2737.5|2738.4|2732.4|44
1593389100000|2020-06-29 00:05:00|2740.1|2734.1|2739.5|2733.5|2740.5|2734.5|2739.5|2733.5|21
1593389400000|2020-06-29 00:10:00|2740|2734|2741|2735|2741.5|2735.5|2739.5|2733.5|16
1593389700000|2020-06-29 00:15:00|2740.5|2734.5|2737.9|2731.9|2740.5|2734.5|2737.9|2731.9|2
1593390000000|2020-06-29 00:20:00|2737.4|2731.4|2735|2729|2737.4|2731.4|2733.6|2727.6|129
1593390300000|2020-06-29 00:25:00|2734.5|2728.5|2736|2730|2736.5|2730.5|2734.5|2728.5|3
1593390600000|2020-06-29 00:30:00|2737|2731|2736|2730|2737|2731|2735|2729|12
1593390900000|2020-06-29 00:35:00|2735.6|2729.6|2734.5|2728.5|2735.6|2729.6|2734|2728|12
1593391200000|2020-06-29 00:40:00|2734.4|2728.4|2734.5|2728.5|2734.6|2728.6|2734|2728|8
1593391500000|2020-06-29 00:45:00|2734.6|2728.6|2736.4|2730.4|2736.5|2730.5|2734.4|2728.4|7
1593391800000|2020-06-29 00:50:00|2736.5|2730.5|2736.5|2730.5|2737.5|2731.5|2736.4|2730.4|9
1593392100000|2020-06-29 00:55:00|2736.4|2730.4|2736.5|2730.5|2737|2731|2735.4|2729.4|11
1593392400000|2020-06-29 01:00:00|2736.4|2730.4|2746.5|2740.5|2747.5|2741.5|2735.9|2729.9|91
1593392700000|2020-06-29 01:05:00|2746|2740|2743.5|2737.5|2746.4|2740.4|2743.5|2737.5|1
1593393000000|2020-06-29 01:10:00|2742.5|2736.5|2746.9|2740.9|2747.4|2741.4|2742.5|2736.5|0
1593393300000|2020-06-29 01:15:00|2746.5|2740.5|2745.9|2739.9|2748.4|2742.4|2745.9|2739.9|2
1593393600000|2020-06-29 01:20:00|2745.5|2739.5|2744.4|2738.4|2745.5|2739.5|2742.4|2736.4|237
1593393900000|2020-06-29 01:25:00|2743.9|2737.9|2743.4|2737.4|2744.9|2738.9|2741.9|2735.9|0
1593394200000|2020-06-29 01:30:00|2743.5|2737.5|2743.4|2737.4|2745.4|2739.4|2743.4|2737.4|0
1593394500000|2020-06-29 01:35:00|2743.5|2737.5|2743.9|2737.9|2744.4|2738.4|2741.9|2735.9|21
1593394800000|2020-06-29 01:40:00|2743.4|2737.4|2744.5|2738.5|2746.4|2740.4|2742.9|2736.9|2
1593395100000|2020-06-29 01:45:00|2744.4|2738.4|2742.9|2736.9|2744.4|2738.4|2742.4|2736.4|2
1593395400000|2020-06-29 01:50:00|2744|2738|2741.4|2735.4|2745.4|2739.4|2741.4|2735.4|25
1593395700000|2020-06-29 01:55:00|2741.9|2735.9|2741.4|2735.4|2741.9|2735.9|2741|2735|4
1593396000000|2020-06-29 02:00:00|2741|2735|2737.9|2731.9|2741.9|2735.9|2737.5|2731.5|16
1593396300000|2020-06-29 02:05:00|2737.5|2731.5|2737.5|2731.5|2738.4|2732.4|2736.5|2730.5|5
1593396600000|2020-06-29 02:10:00|2737.9|2731.9|2738.5|2732.5|2739.4|2733.4|2737.4|2731.4|8
1593396900000|2020-06-29 02:15:00|2739.5|2733.5|2738.4|2732.4|2739.5|2733.5|2737.8|2731.8|10
1593397200000|2020-06-29 02:20:00|2738.3|2732.3|2736.4|2730.4|2738.4|2732.4|2736.4|2730.4|6
1593397500000|2020-06-29 02:25:00|2736.5|2730.5|2733.6|2727.6|2736.5|2730.5|2732.6|2726.6|25
1593397800000|2020-06-29 02:30:00|2733.5|2727.5|2731.6|2725.6|2733.5|2727.5|2730.5|2724.5|3
1593398100000|2020-06-29 02:35:00|2732.5|2726.5|2732.9|2726.9|2734.5|2728.5|2732.4|2726.4|2
1593398400000|2020-06-29 02:40:00|2733|2727|2732.5|2726.5|2733.5|2727.5|2732|2726|0
1593398700000|2020-06-29 02:45:00|2732.4|2726.4|2732.5|2726.5|2733.9|2727.9|2732.4|2726.4|3
1593399000000|2020-06-29 02:50:00|2733.4|2727.4|2730|2724|2733.5|2727.5|2729.5|2723.5|0
1593399300000|2020-06-29 02:55:00|2730.5|2724.5|2730.4|2724.4|2730.5|2724.5|2729.6|2723.6|10
1593399600000|2020-06-29 03:00:00|2730|2724|2727.9|2721.9|2730.4|2724.4|2726.5|2720.5|107
1593399900000|2020-06-29 03:05:00|2727.4|2721.4|2728.4|2722.4|2729.4|2723.4|2726.4|2720.4|12
1593400200000|2020-06-29 03:10:00|2727.9|2721.9|2726.4|2720.4|2727.9|2721.9|2725.5|2719.5|5
1593400500000|2020-06-29 03:15:00|2725.9|2719.9|2727.9|2721.9|2727.9|2721.9|2725.9|2719.9|8
1593400800000|2020-06-29 03:20:00|2727.5|2721.5|2728.4|2722.4|2728.5|2722.5|2726.5|2720.5|16
1593401100000|2020-06-29 03:25:00|2727.5|2721.5|2727.4|2721.4|2727.5|2721.5|2727|2721|1
1593401400000|2020-06-29 03:30:00|2727.5|2721.5|2726.9|2720.9|2728.5|2722.5|2725.5|2719.5|148
1593401700000|2020-06-29 03:35:00|2727.4|2721.4|2726.4|2720.4|2727.4|2721.4|2726.4|2720.4|0
1593402000000|2020-06-29 03:40:00|2726.5|2720.5|2724.4|2718.4|2726.5|2720.5|2724.4|2718.4|0
1593402300000|2020-06-29 03:45:00|2724.5|2718.5|2724.4|2718.4|2725.4|2719.4|2724.4|2718.4|1
1593402600000|2020-06-29 03:50:00|2724.5|2718.5|2724.9|2718.9|2726.4|2720.4|2724.5|2718.5|5
1593402900000|2020-06-29 03:55:00|2725.3|2719.3|2725.4|2719.4|2725.9|2719.9|2724.4|2718.4|1
1593403200000|2020-06-29 04:00:00|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|0
1593403500000|2020-06-29 04:05:00|2726|2720|2726|2720|2727.4|2721.4|2725.7|2719.7|7
1593403800000|2020-06-29 04:10:00|2726.5|2720.5|2724.4|2718.4|2726.5|2720.5|2723.9|2717.9|6
1593404100000|2020-06-29 04:15:00|2723.9|2717.9|2724.9|2718.9|2725.4|2719.4|2723.5|2717.5|1
1593404400000|2020-06-29 04:20:00|2724.5|2718.5|2724.9|2718.9|2725|2719|2724.5|2718.5|2
1593404700000|2020-06-29 04:25:00|2724.8|2718.8|2725.4|2719.4|2726.4|2720.4|2723.9|2717.9|6
1593405000000|2020-06-29 04:30:00|2725.9|2719.9|2726.9|2720.9|2727.4|2721.4|2724.5|2718.5|9
1593405300000|2020-06-29 04:35:00|2726.4|2720.4|2724.4|2718.4|2726.5|2720.5|2723.9|2717.9|5
1593405600000|2020-06-29 04:40:00|2724|2718|2725.4|2719.4|2725.4|2719.4|2723.7|2717.7|4
1593405900000|2020-06-29 04:45:00|2725|2719|2724.5|2718.5|2725.4|2719.4|2724.4|2718.4|1
1593406200000|2020-06-29 04:50:00|2724.4|2718.4|2724.5|2718.5|2724.5|2718.5|2724.4|2718.4|1
1593406500000|2020-06-29 04:55:00|2725.5|2719.5|2726.4|2720.4|2726.4|2720.4|2724.5|2718.5|5
1593406800000|2020-06-29 05:00:00|2725.4|2719.4|2725.4|2719.4|2725.5|2719.5|2724.4|2718.4|2
1593407100000|2020-06-29 05:05:00|2725|2719|2725.4|2719.4|2725.9|2719.9|2724.4|2718.4|1
1593407400000|2020-06-29 05:10:00|2726.4|2720.4|2726.4|2720.4|2727.4|2721.4|2725.4|2719.4|25
1593407700000|2020-06-29 05:15:00|2725.9|2719.9|2725.4|2719.4|2725.9|2719.9|2725.4|2719.4|0
1593408000000|2020-06-29 05:20:00|2724.4|2718.4|2725.4|2719.4|2725.4|2719.4|2724.4|2718.4|1
1593408300000|2020-06-29 05:25:00|2724.9|2718.9|2725.6|2719.6|2726.4|2720.4|2724.4|2718.4|9
1593408600000|2020-06-29 05:30:00|2725.4|2719.4|2725.4|2719.4|2726.6|2720.6|2724.9|2718.9|1
1593408900000|2020-06-29 05:35:00|2724.9|2718.9|2724.9|2718.9|2725.4|2719.4|2723.4|2717.4|1
1593409200000|2020-06-29 05:40:00|2724.6|2718.6|2722.9|2716.9|2724.6|2718.6|2722.4|2716.4|3
1593409500000|2020-06-29 05:45:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|1
1593409800000|2020-06-29 05:50:00|2721.4|2715.4|2718.4|2712.4|2721.4|2715.4|2717.6|2711.6|60
1593410100000|2020-06-29 05:55:00|2719.1|2713.1|2718.4|2712.4|2719.1|2713.1|2717.6|2711.6|31
1593410400000|2020-06-29 06:00:00|2718.6|2712.6|2717.9|2711.9|2718.9|2712.9|2717.6|2711.6|2
1593410700000|2020-06-29 06:05:00|2718.1|2712.1|2716.4|2710.4|2718.4|2712.4|2714.6|2708.6|34
1593411000000|2020-06-29 06:10:00|2716.1|2710.1|2716.2|2710.2|2716.7|2710.7|2713.6|2707.6|7
1593411300000|2020-06-29 06:15:00|2716.6|2710.6|2717.2|2711.2|2718.1|2712.1|2715.7|2709.7|37
1593411600000|2020-06-29 06:20:00|2717.1|2711.1|2717.1|2711.1|2718.1|2712.1|2715.7|2709.7|5
1593411900000|2020-06-29 06:25:00|2717.2|2711.2|2716.6|2710.6|2719.2|2713.2|2716.6|2710.6|22
1593412200000|2020-06-29 06:30:00|2717.1|2711.1|2719.6|2713.6|2720.4|2714.4|2716.6|2710.6|3
1593412500000|2020-06-29 06:35:00|2719.7|2713.7|2716.6|2710.6|2719.7|2713.7|2715.6|2709.6|0
1593412800000|2020-06-29 06:40:00|2716.5|2710.5|2715.5|2709.5|2716.5|2710.5|2713|2707|4
1593413100000|2020-06-29 06:45:00|2714.5|2708.5|2714|2708|2715.5|2709.5|2713.6|2707.6|9
1593413400000|2020-06-29 06:50:00|2714.5|2708.5|2713|2707|2714.5|2708.5|2711.5|2705.5|3
1593413700000|2020-06-29 06:55:00|2713.5|2707.5|2712.5|2706.5|2714.6|2708.6|2712.5|2706.5|0
1593414000000|2020-06-29 07:00:00|2712.6|2706.6|2712.5|2706.5|2715.5|2709.5|2711.6|2705.6|9
1593414300000|2020-06-29 07:05:00|2712.6|2706.6|2717.5|2711.5|2717.5|2711.5|2712.5|2706.5|5
1593414600000|2020-06-29 07:10:00|2718.5|2712.5|2719.5|2713.5|2721|2715|2717.5|2711.5|11
1593414900000|2020-06-29 07:15:00|2720|2714|2714.5|2708.5|2720|2714|2714.5|2708.5|416
1593415200000|2020-06-29 07:20:00|2714.6|2708.6|2718.6|2712.6|2718.6|2712.6|2714.6|2708.6|2
1593415500000|2020-06-29 07:25:00|2718.1|2712.1|2716.6|2710.6|2718.6|2712.6|2716.6|2710.6|1
1593415800000|2020-06-29 07:30:00|2717.5|2711.5|2716.5|2710.5|2717.5|2711.5|2716.5|2710.5|0
1593416100000|2020-06-29 07:35:00|2716.6|2710.6|2714.6|2708.6|2717|2711|2714.5|2708.5|0
1593416400000|2020-06-29 07:40:00|2714.1|2708.1|2714.6|2708.6|2715.7|2709.7|2714.1|2708.1|0
1593416700000|2020-06-29 07:45:00|2715.5|2709.5|2712.1|2706.1|2715.5|2709.5|2711.5|2705.5|22
1593417000000|2020-06-29 07:50:00|2712.5|2706.5|2710.6|2704.6|2712.5|2706.5|2710.5|2704.5|1
1593417300000|2020-06-29 07:55:00|2710.5|2704.5|2711.5|2705.5|2711.6|2705.6|2707.6|2701.6|35
1593417600000|2020-06-29 08:00:00|2711.6|2705.6|2708.6|2702.6|2713.7|2707.7|2708.6|2702.6|4
1593417900000|2020-06-29 08:05:00|2709.1|2703.1|2707.1|2701.1|2709.7|2703.7|2706.6|2700.6|3
1593418200000|2020-06-29 08:10:00|2707.6|2701.6|2705.6|2699.6|2707.6|2701.6|2704.6|2698.6|0
1593418500000|2020-06-29 08:15:00|2706|2700|2706.5|2700.5|2707.6|2701.6|2706|2700|1
1593418800000|2020-06-29 08:20:00|2706.6|2700.6|2708.6|2702.6|2709.6|2703.6|2706.5|2700.5|112
1593419100000|2020-06-29 08:25:00|2709.4|2703.4|2709.6|2703.6|2712.1|2706.1|2708.7|2702.7|8
1593419400000|2020-06-29 08:30:00|2708.6|2702.6|2709.6|2703.6|2710.7|2704.7|2707.6|2701.6|335
1593419700000|2020-06-29 08:35:00|2710|2704|2711|2705|2711.6|2705.6|2709.5|2703.5|2
1593420000000|2020-06-29 08:40:00|2711.1|2705.1|2712.5|2706.5|2713.2|2707.2|2711.1|2705.1|2
1593420300000|2020-06-29 08:45:00|2711.6|2705.6|2714.1|2708.1|2714.5|2708.5|2711.6|2705.6|4
1593420600000|2020-06-29 08:50:00|2713.7|2707.7|2713.6|2707.6|2714.6|2708.6|2711|2705|108
1593420900000|2020-06-29 08:55:00|2713.5|2707.5|2714.6|2708.6|2715.6|2709.6|2713.5|2707.5|0
1593421200000|2020-06-29 09:00:00|2714.5|2708.5|2715.6|2709.6|2717.7|2711.7|2714.5|2708.5|39
1593421500000|2020-06-29 09:05:00|2716.1|2710.1|2712.1|2706.1|2716.1|2710.1|2711.5|2705.5|0
1593421800000|2020-06-29 09:10:00|2711.6|2705.6|2714.6|2708.6|2714.6|2708.6|2710.6|2704.6|8
1593422100000|2020-06-29 09:15:00|2715|2709|2717.1|2711.1|2717.1|2711.1|2715|2709|6
1593422400000|2020-06-29 09:20:00|2717.6|2711.6|2716|2710|2717.6|2711.6|2715.6|2709.6|1
1593422700000|2020-06-29 09:25:00|2715.6|2709.6|2713.6|2707.6|2716.6|2710.6|2713.6|2707.6|0
1593423000000|2020-06-29 09:30:00|2713|2707|2714.6|2708.6|2716.1|2710.1|2712.5|2706.5|791
1593423300000|2020-06-29 09:35:00|2714.7|2708.7|2715|2709|2717.6|2711.6|2712.6|2706.6|718
1593423600000|2020-06-29 09:40:00|2715.1|2709.1|2715.6|2709.6|2716.6|2710.6|2715|2709|1
1593423900000|2020-06-29 09:45:00|2716|2710|2717.6|2711.6|2719.5|2713.5|2716|2710|0
1593424200000|2020-06-29 09:50:00|2718.1|2712.1|2720.6|2714.6|2722.2|2716.2|2718.1|2712.1|432
1593424500000|2020-06-29 09:55:00|2721.5|2715.5|2720.6|2714.6|2722.1|2716.1|2720.1|2714.1|111
1593424800000|2020-06-29 10:00:00|2721|2715|2716.6|2710.6|2721.6|2715.6|2716|2710|11
1593425100000|2020-06-29 10:05:00|2717|2711|2720.5|2714.5|2720.5|2714.5|2716.6|2710.6|4
1593425400000|2020-06-29 10:10:00|2720.6|2714.6|2721.1|2715.1|2723.6|2717.6|2720.6|2714.6|141
1593425700000|2020-06-29 10:15:00|2720.6|2714.6|2721.2|2715.2|2721.6|2715.6|2720.5|2714.5|21
1593426000000|2020-06-29 10:20:00|2720.7|2714.7|2723.6|2717.6|2723.7|2717.7|2720.7|2714.7|2
1593426300000|2020-06-29 10:25:00|2723.2|2717.2|2724.6|2718.6|2725|2719|2722.7|2716.7|0
1593426600000|2020-06-29 10:30:00|2725|2719|2721|2715|2725|2719|2721|2715|5
1593426900000|2020-06-29 10:35:00|2720.6|2714.6|2718|2712|2721|2715|2717.5|2711.5|14
1593427200000|2020-06-29 10:40:00|2717.6|2711.6|2717.6|2711.6|2718|2712|2717.5|2711.5|0
1593427500000|2020-06-29 10:45:00|2718|2712|2717.5|2711.5|2718|2712|2716.5|2710.5|3
1593427800000|2020-06-29 10:50:00|2718|2712|2717.5|2711.5|2718.5|2712.5|2717|2711|14
1593428100000|2020-06-29 10:55:00|2716.6|2710.6|2717.1|2711.1|2717.5|2711.5|2716.5|2710.5|0
1593428400000|2020-06-29 11:00:00|2717.5|2711.5|2717.5|2711.5|2719|2713|2716.5|2710.5|14
1593428700000|2020-06-29 11:05:00|2717.4|2711.4|2716.5|2710.5|2717.5|2711.5|2715.5|2709.5|3
1593429000000|2020-06-29 11:10:00|2717.5|2711.5|2719.6|2713.6|2720.5|2714.5|2717.5|2711.5|4
1593429300000|2020-06-29 11:15:00|2719.3|2713.3|2719.6|2713.6|2720.5|2714.5|2718.5|2712.5|4
1593429600000|2020-06-29 11:20:00|2720.1|2714.1|2723.5|2717.5|2724|2718|2719.5|2713.5|1
1593429900000|2020-06-29 11:25:00|2723.1|2717.1|2722.6|2716.6|2723.5|2717.5|2722|2716|0
1593430200000|2020-06-29 11:30:00|2723.5|2717.5|2721.5|2715.5|2724|2718|2719.5|2713.5|50
1593430500000|2020-06-29 11:35:00|2722|2716|2720.1|2714.1|2722|2716|2719.1|2713.1|1
1593430800000|2020-06-29 11:40:00|2719.1|2713.1|2721.5|2715.5|2721.5|2715.5|2719.1|2713.1|11
1593431100000|2020-06-29 11:45:00|2721.4|2715.4|2721|2715|2721.5|2715.5|2720.5|2714.5|1
1593431400000|2020-06-29 11:50:00|2721.6|2715.6|2725|2719|2726.1|2720.1|2721.6|2715.6|7
1593431700000|2020-06-29 11:55:00|2724.5|2718.5|2726.1|2720.1|2727.5|2721.5|2724.5|2718.5|6
1593432000000|2020-06-29 12:00:00|2726.5|2720.5|2727.6|2721.6|2727.6|2721.6|2726.1|2720.1|1
1593432300000|2020-06-29 12:05:00|2728.6|2722.6|2726.6|2720.6|2729.1|2723.1|2726|2720|206
1593432600000|2020-06-29 12:10:00|2726.3|2720.3|2727.5|2721.5|2728|2722|2726.1|2720.1|3
1593432900000|2020-06-29 12:15:00|2727.8|2721.8|2728|2722|2729.5|2723.5|2727.7|2721.7|116
1593433200000|2020-06-29 12:20:00|2727.7|2721.7|2726.7|2720.7|2728.5|2722.5|2725.5|2719.5|16
1593433500000|2020-06-29 12:25:00|2727.7|2721.7|2727|2721|2727.7|2721.7|2726.7|2720.7|28
1593433800000|2020-06-29 12:30:00|2726.7|2720.7|2728|2722|2728.5|2722.5|2726.7|2720.7|4
1593434100000|2020-06-29 12:35:00|2727.7|2721.7|2727.7|2721.7|2730.5|2724.5|2726.7|2720.7|30
1593434400000|2020-06-29 12:40:00|2727.5|2721.5|2727.7|2721.7|2727.7|2721.7|2726.5|2720.5|13
1593437400000|2020-06-29 13:30:00|2728.5|2722.5|2726.7|2720.7|2734.8|2728.8|2721.5|2715.5|828
1593437700000|2020-06-29 13:35:00|2726.6|2720.6|2731.7|2725.7|2732.7|2726.7|2725.6|2719.6|120
1593438000000|2020-06-29 13:40:00|2730.7|2724.7|2730.7|2724.7|2731.6|2725.6|2728.6|2722.6|218
1593438300000|2020-06-29 13:45:00|2731.1|2725.1|2730.7|2724.7|2731.8|2725.8|2728.6|2722.6|217
1593438600000|2020-06-29 13:50:00|2730.8|2724.8|2725.3|2719.3|2730.8|2724.8|2723.9|2717.9|878
1593438900000|2020-06-29 13:55:00|2725.2|2719.2|2721.1|2715.1|2725.8|2719.8|2720.3|2714.3|199
1593439200000|2020-06-29 14:00:00|2720.7|2714.7|2722.6|2716.6|2723.1|2717.1|2718.6|2712.6|33
1593439500000|2020-06-29 14:05:00|2722.7|2716.7|2723.7|2717.7|2726.3|2720.3|2721.6|2715.6|230
1593439800000|2020-06-29 14:10:00|2724.6|2718.6|2732.8|2726.8|2733.8|2727.8|2724.6|2718.6|212
1593440100000|2020-06-29 14:15:00|2733.3|2727.3|2737.6|2731.6|2737.7|2731.7|2733.2|2727.2|16
1593440400000|2020-06-29 14:20:00|2736.7|2730.7|2737.8|2731.8|2738.8|2732.8|2734.7|2728.7|913
1593440700000|2020-06-29 14:25:00|2738.7|2732.7|2747.1|2741.1|2747.6|2741.6|2737.6|2731.6|186
1593441000000|2020-06-29 14:30:00|2746.7|2740.7|2754.8|2748.8|2754.8|2748.8|2746.6|2740.6|125
1593441300000|2020-06-29 14:35:00|2755.3|2749.3|2760.7|2754.7|2761.6|2755.6|2753.7|2747.7|255
1593441600000|2020-06-29 14:40:00|2761.4|2755.4|2758.7|2752.7|2762.8|2756.8|2758.6|2752.6|65
1593441900000|2020-06-29 14:45:00|2759.1|2753.1|2761.8|2755.8|2764.2|2758.2|2758.7|2752.7|136
1593442200000|2020-06-29 14:50:00|2762.2|2756.2|2762.7|2756.7|2767.7|2761.7|2761.6|2755.6|306
1593442500000|2020-06-29 14:55:00|2762.3|2756.3|2756.7|2750.7|2763.7|2757.7|2755.7|2749.7|197
1593442800000|2020-06-29 15:00:00|2757.1|2751.1|2753.8|2747.8|2758.8|2752.8|2753.2|2747.2|433
1593443100000|2020-06-29 15:05:00|2752.6|2746.6|2749.1|2743.1|2754.1|2748.1|2747.6|2741.6|349
1593443400000|2020-06-29 15:10:00|2748.7|2742.7|2751.7|2745.7|2751.7|2745.7|2746.6|2740.6|103
1593443700000|2020-06-29 15:15:00|2750.8|2744.8|2755|2749|2755.4|2749.4|2750.7|2744.7|3899
1593444000000|2020-06-29 15:20:00|2755.8|2749.8|2762|2756|2762.9|2756.9|2755.8|2749.8|98
1593444300000|2020-06-29 15:25:00|2761.9|2755.9|2762|2756|2765|2759|2761.5|2755.5|81
1593444600000|2020-06-29 15:30:00|2762.2|2756.2|2762.8|2756.8|2764|2758|2762|2756|2018
1593444900000|2020-06-29 15:35:00|2763.2|2757.2|2762.8|2756.8|2764|2758|2762|2756|317
1593445200000|2020-06-29 15:40:00|2763|2757|2766.9|2760.9|2766.9|2760.9|2763|2757|334
1593445500000|2020-06-29 15:45:00|2767.1|2761.1|2766.6|2760.6|2767.8|2761.8|2764.8|2758.8|216
1593445800000|2020-06-29 15:50:00|2766.4|2760.4|2766.9|2760.9|2767.8|2761.8|2765.8|2759.8|101
1593446100000|2020-06-29 15:55:00|2767.1|2761.1|2762.8|2756.8|2767.1|2761.1|2762.8|2756.8|162
1593446400000|2020-06-29 16:00:00|2763.8|2757.8|2764.8|2758.8|2767.8|2761.8|2763.8|2757.8|114
1593446700000|2020-06-29 16:05:00|2764.9|2758.9|2762.8|2756.8|2764.9|2758.9|2762.8|2756.8|22
1593447000000|2020-06-29 16:10:00|2762.9|2756.9|2764.8|2758.8|2766.3|2760.3|2762.8|2756.8|38
1593447300000|2020-06-29 16:15:00|2765.3|2759.3|2768.4|2762.4|2768.9|2762.9|2764.8|2758.8|158
1593447600000|2020-06-29 16:20:00|2768.8|2762.8|2768.8|2762.8|2770.9|2764.9|2768.8|2762.8|83
1593447900000|2020-06-29 16:25:00|2768.1|2762.1|2770.8|2764.8|2771.8|2765.8|2767.8|2761.8|345
1593448200000|2020-06-29 16:30:00|2769.8|2763.8|2778.8|2772.8|2782.7|2776.7|2769.8|2763.8|189
1593448500000|2020-06-29 16:35:00|2779.4|2773.4|2778.8|2772.8|2779.9|2773.9|2777.8|2771.8|332
1593448800000|2020-06-29 16:40:00|2778.7|2772.7|2777.8|2771.8|2779.3|2773.3|2775.9|2769.9|382
1593449100000|2020-06-29 16:45:00|2777.9|2771.9|2776.8|2770.8|2777.9|2771.9|2774.9|2768.9|109
1593449400000|2020-06-29 16:50:00|2775.9|2769.9|2777.8|2771.8|2779.8|2773.8|2775.8|2769.8|207
1593449700000|2020-06-29 16:55:00|2777.1|2771.1|2777.1|2771.1|2779.1|2773.1|2776.8|2770.8|301
1593450000000|2020-06-29 17:00:00|2778.1|2772.1|2779.8|2773.8|2779.8|2773.8|2777.8|2771.8|705
1593450300000|2020-06-29 17:05:00|2779.3|2773.3|2779.8|2773.8|2780.8|2774.8|2778.8|2772.8|22
1593450600000|2020-06-29 17:10:00|2780.2|2774.2|2786.8|2780.8|2786.8|2780.8|2779.8|2773.8|179
1593450900000|2020-06-29 17:15:00|2786.5|2780.5|2787|2781|2788.8|2782.8|2785.8|2779.8|200
1593451200000|2020-06-29 17:20:00|2786.5|2780.5|2788.5|2782.5|2790.1|2784.1|2786|2780|903
1593451500000|2020-06-29 17:25:00|2789|2783|2787|2781|2789.1|2783.1|2787|2781|39
1593451800000|2020-06-29 17:30:00|2787.1|2781.1|2786|2780|2787.8|2781.8|2785.8|2779.8|795
1593452100000|2020-06-29 17:35:00|2787|2781|2787|2781|2788.1|2782.1|2786|2780|88
1593452400000|2020-06-29 17:40:00|2786.1|2780.1|2784|2778|2786.8|2780.8|2783.8|2777.8|51
1593452700000|2020-06-29 17:45:00|2784.1|2778.1|2784|2778|2785.5|2779.5|2782.1|2776.1|31
1593453000000|2020-06-29 17:50:00|2783.8|2777.8|2781.3|2775.3|2783.8|2777.8|2780.8|2774.8|580
1593453300000|2020-06-29 17:55:00|2781|2775|2785.1|2779.1|2785.1|2779.1|2780.8|2774.8|350
1593453600000|2020-06-29 18:00:00|2785.5|2779.5|2787.2|2781.2|2788.3|2782.3|2784|2778|812
1593453900000|2020-06-29 18:05:00|2786.7|2780.7|2779.4|2773.4|2787.4|2781.4|2778.8|2772.8|983
1593454200000|2020-06-29 18:10:00|2779.3|2773.3|2775.7|2769.7|2781.8|2775.8|2772.7|2766.7|991
1593454500000|2020-06-29 18:15:00|2776|2770|2773.8|2767.8|2777.2|2771.2|2770.3|2764.3|406
1593475200000|2020-06-30 00:00:00|2778.3|2772.3|2776.2|2770.2|2778.7|2772.7|2774.7|2768.7|4
1593475500000|2020-06-30 00:05:00|2775.7|2769.7|2780.7|2774.7|2781.6|2775.6|2775.7|2769.7|4
1593475800000|2020-06-30 00:10:00|2781.1|2775.1|2781.2|2775.2|2781.3|2775.3|2779.6|2773.6|7
1593476100000|2020-06-30 00:15:00|2781.3|2775.3|2782.2|2776.2|2782.8|2776.8|2781.3|2775.3|0
1593476400000|2020-06-30 00:20:00|2781.8|2775.8|2781.7|2775.7|2783.7|2777.7|2781.7|2775.7|0
1593476700000|2020-06-30 00:25:00|2782.2|2776.2|2783.2|2777.2|2783.3|2777.3|2781.6|2775.6|0
1593477000000|2020-06-30 00:30:00|2783.7|2777.7|2782.2|2776.2|2783.7|2777.7|2782.2|2776.2|25
1593477300000|2020-06-30 00:35:00|2782.7|2776.7|2783.7|2777.7|2783.7|2777.7|2782.7|2776.7|0
1593477600000|2020-06-30 00:40:00|2783.2|2777.2|2784.7|2778.7|2785.5|2779.5|2782.7|2776.7|0
1593477900000|2020-06-30 00:45:00|2785.2|2779.2|2783.7|2777.7|2785.2|2779.2|2783.7|2777.7|0
1593478200000|2020-06-30 00:50:00|2784.2|2778.2|2782.7|2776.7|2784.7|2778.7|2781.7|2775.7|0
1593478500000|2020-06-30 00:55:00|2782.2|2776.2|2782.2|2776.2|2784.7|2778.7|2782.2|2776.2|0
1593478800000|2020-06-30 01:00:00|2781.7|2775.7|2783.2|2777.2|2783.2|2777.2|2778.7|2772.7|0
1593479100000|2020-06-30 01:05:00|2783.7|2777.7|2784.7|2778.7|2784.7|2778.7|2782.2|2776.2|0
1593479400000|2020-06-30 01:10:00|2785.2|2779.2|2787.7|2781.7|2789.2|2783.2|2784.7|2778.7|0
1593479700000|2020-06-30 01:15:00|2787.9|2781.9|2785.2|2779.2|2788.7|2782.7|2784.9|2778.9|0
1593480000000|2020-06-30 01:20:00|2785.7|2779.7|2785.2|2779.2|2786.7|2780.7|2784.7|2778.7|0
1593480300000|2020-06-30 01:25:00|2784.7|2778.7|2787.2|2781.2|2787.2|2781.2|2784.7|2778.7|0
1593480600000|2020-06-30 01:30:00|2787.1|2781.1|2786.2|2780.2|2787.2|2781.2|2785.7|2779.7|0
1593480900000|2020-06-30 01:35:00|2786.7|2780.7|2788.7|2782.7|2789.2|2783.2|2785.6|2779.6|72
1593481200000|2020-06-30 01:40:00|2789.6|2783.6|2789.9|2783.9|2789.9|2783.9|2789|2783|67
1593481500000|2020-06-30 01:45:00|2789.4|2783.4|2789|2783|2789.9|2783.9|2789|2783|0
1593481800000|2020-06-30 01:50:00|2789.4|2783.4|2787.5|2781.5|2789.9|2783.9|2787|2781|0
1593482100000|2020-06-30 01:55:00|2787|2781|2787.8|2781.8|2788.8|2782.8|2787|2781|9
1593482400000|2020-06-30 02:00:00|2788.3|2782.3|2789.8|2783.8|2789.8|2783.8|2787.3|2781.3|5
1593482700000|2020-06-30 02:05:00|2788.8|2782.8|2786.3|2780.3|2788.8|2782.8|2784.8|2778.8|0
1593483000000|2020-06-30 02:10:00|2785.8|2779.8|2785.3|2779.3|2786.8|2780.8|2784.8|2778.8|0
1593483300000|2020-06-30 02:15:00|2785.8|2779.8|2785|2779|2785.8|2779.8|2784.1|2778.1|79
1593483600000|2020-06-30 02:20:00|2784.9|2778.9|2785|2779|2785.5|2779.5|2784|2778|55
1593483900000|2020-06-30 02:25:00|2785.5|2779.5|2785.5|2779.5|2787|2781|2785.5|2779.5|0
1593484200000|2020-06-30 02:30:00|2785.4|2779.4|2783.5|2777.5|2786|2780|2783|2777|0
1593484500000|2020-06-30 02:35:00|2784|2778|2783|2777|2784|2778|2782.6|2776.6|0
1593484800000|2020-06-30 02:40:00|2782.5|2776.5|2782|2776|2783|2777|2781|2775|0
1593485100000|2020-06-30 02:45:00|2781.5|2775.5|2780.5|2774.5|2782|2776|2780|2774|0
1593485400000|2020-06-30 02:50:00|2781|2775|2783|2777|2783|2777|2779.5|2773.5|0
1593485700000|2020-06-30 02:55:00|2783.5|2777.5|2781.5|2775.5|2783.5|2777.5|2781.5|2775.5|0
1593486000000|2020-06-30 03:00:00|2781.6|2775.6|2783.5|2777.5|2783.5|2777.5|2781.6|2775.6|0
1593486300000|2020-06-30 03:05:00|2784|2778|2785|2779|2785|2779|2783.5|2777.5|0
1593486600000|2020-06-30 03:10:00|2785.1|2779.1|2787|2781|2787.9|2781.9|2785.1|2779.1|0
1593486900000|2020-06-30 03:15:00|2787.9|2781.9|2789.9|2783.9|2789.9|2783.9|2787.5|2781.5|0
1593487200000|2020-06-30 03:20:00|2789.4|2783.4|2789.9|2783.9|2789.9|2783.9|2789|2783|5
1593487500000|2020-06-30 03:25:00|||||||||10
1593487800000|2020-06-30 03:30:00|2789.5|2783.5|2789|2783|2789.9|2783.9|2789|2783|0
1593488100000|2020-06-30 03:35:00|2789.4|2783.4|2789.9|2783.9|2789.9|2783.9|2789|2783|0
1593488400000|2020-06-30 03:40:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1593488700000|2020-06-30 03:45:00|2793|2787|2792.5|2786.5|2794|2788|2792.5|2786.5|0
1593489000000|2020-06-30 03:50:00|2792.4|2786.4|2792.5|2786.5|2793|2787|2792|2786|0
1593489300000|2020-06-30 03:55:00|2792|2786|2794|2788|2794|2788|2792|2786|0
1593489600000|2020-06-30 04:00:00|2794.1|2788.1|2795|2789|2796|2790|2794.1|2788.1|0
1593489900000|2020-06-30 04:05:00|2795.5|2789.5|2796|2790|2796|2790|2795|2789|0
1593490200000|2020-06-30 04:10:00|2795.5|2789.5|2796|2790|2796|2790|2795|2789|0
1593490500000|2020-06-30 04:15:00|2795.4|2789.4|2795|2789|2795.4|2789.4|2794|2788|0
1593490800000|2020-06-30 04:20:00|2794|2788|2793.5|2787.5|2794|2788|2793|2787|0
1593491100000|2020-06-30 04:25:00|2793.4|2787.4|2793|2787|2793.4|2787.4|2792|2786|0
1593491400000|2020-06-30 04:30:00|2793.1|2787.1|2792|2786|2794|2788|2791|2785|0
1593491700000|2020-06-30 04:35:00|2793|2787|2795|2789|2795|2789|2793|2787|0
1593492300000|2020-06-30 04:45:00|2795.2|2789.2|2801|2795|2802|2796|2795|2789|0
1593492600000|2020-06-30 04:50:00|2800.5|2794.5|2797.5|2791.5|2801|2795|2797.5|2791.5|0
1593492900000|2020-06-30 04:55:00|2797.3|2791.3|2796|2790|2798|2792|2795|2789|1
1593493200000|2020-06-30 05:00:00|2795|2789|2797|2791|2797|2791|2795|2789|0
1593493500000|2020-06-30 05:05:00|2796|2790|2796.5|2790.5|2797|2791|2795.5|2789.5|0
1593493800000|2020-06-30 05:10:00|2797|2791|2797|2791|2797|2791|2795.5|2789.5|0
1593494100000|2020-06-30 05:15:00|2797.5|2791.5|2799|2793|2799|2793|2797.5|2791.5|0
1593494400000|2020-06-30 05:20:00|2799.5|2793.5|2796.5|2790.5|2799.5|2793.5|2796.5|2790.5|0
1593494700000|2020-06-30 05:25:00|2796.9|2790.9|2797.5|2791.5|2797.5|2791.5|2796.9|2790.9|0
1593495000000|2020-06-30 05:30:00|2798|2792|2794.5|2788.5|2798|2792|2793.6|2787.6|0
1593495300000|2020-06-30 05:35:00|2794|2788|2788.9|2782.9|2794|2788|2788.5|2782.5|0
1593495600000|2020-06-30 05:40:00|2788.5|2782.5|2789.5|2783.5|2789.5|2783.5|2787|2781|0
1593495900000|2020-06-30 05:45:00|2789|2783|2790.5|2784.5|2791.1|2785.1|2788|2782|0
1593496200000|2020-06-30 05:50:00|2790|2784|2789.5|2783.5|2791.5|2785.5|2789|2783|0
1593496500000|2020-06-30 05:55:00|2789.4|2783.4|2787|2781|2790.5|2784.5|2787|2781|0
1593496800000|2020-06-30 06:00:00|2787.1|2781.1|2790|2784|2791|2785|2787|2781|0
1593497100000|2020-06-30 06:05:00|2790.5|2784.5|2788|2782|2790.5|2784.5|2788|2782|0
1593497400000|2020-06-30 06:10:00|2787.5|2781.5|2789|2783|2790|2784|2787|2781|0
1593497700000|2020-06-30 06:15:00|2788.6|2782.6|2788|2782|2788.9|2782.9|2785.6|2779.6|0
1593498000000|2020-06-30 06:20:00|2788.5|2782.5|2788|2782|2788.5|2782.5|2787|2781|0
1593498300000|2020-06-30 06:25:00|2787.9|2781.9|2786|2780|2788|2782|2786|2780|0
1593498600000|2020-06-30 06:30:00|2786.5|2780.5|2788|2782|2788|2782|2786|2780|0
1593498900000|2020-06-30 06:35:00|2787.6|2781.6|2790.5|2784.5|2790.5|2784.5|2787|2781|0
1593499200000|2020-06-30 06:40:00|2790|2784|2788.5|2782.5|2790|2784|2788|2782|0
1593499500000|2020-06-30 06:45:00|2788|2782|2785.5|2779.5|2788|2782|2785|2779|0
1593499800000|2020-06-30 06:50:00|2786|2780|2784|2778|2786|2780|2783|2777|0
1593500100000|2020-06-30 06:55:00|2783.1|2777.1|2783.9|2777.9|2785|2779|2783|2777|0
1593500400000|2020-06-30 07:00:00|2783.5|2777.5|2783.5|2777.5|2789.5|2783.5|2782|2776|0
1593500700000|2020-06-30 07:05:00|2783|2777|2780|2774|2783|2777|2779|2773|0
1593501000000|2020-06-30 07:10:00|2779|2773|2778.5|2772.5|2779|2773|2776|2770|0
1593501300000|2020-06-30 07:15:00|2778|2772|2781.5|2775.5|2782|2776|2778|2772|0
1593501600000|2020-06-30 07:20:00|2782|2776|2782|2776|2782|2776|2780|2774|0
1593501900000|2020-06-30 07:25:00|2781.9|2775.9|2782|2776|2783|2777|2781|2775|0
1593502200000|2020-06-30 07:30:00|2781.5|2775.5|2776.5|2770.5|2781.5|2775.5|2776.1|2770.1|0
1593502500000|2020-06-30 07:35:00|2777|2771|2777|2771|2780|2774|2776.5|2770.5|0
1593502800000|2020-06-30 07:40:00|2776.2|2770.2|2775.5|2769.5|2776.2|2770.2|2775|2769|0
1593503100000|2020-06-30 07:45:00|2775|2769|2776|2770|2777|2771|2775|2769|0
1593503400000|2020-06-30 07:50:00|2775.5|2769.5|2776|2770|2776|2770|2775|2769|0
1593503700000|2020-06-30 07:55:00|2776.2|2770.2|2775.5|2769.5|2777|2771|2775|2769|0
1593504000000|2020-06-30 08:00:00|2775|2769|2777|2771|2778.5|2772.5|2775|2769|0
1593504300000|2020-06-30 08:05:00|2777.5|2771.5|2778|2772|2778.5|2772.5|2776|2770|0
1593504600000|2020-06-30 08:10:00|2778.5|2772.5|2777.5|2771.5|2778.5|2772.5|2776.5|2770.5|0
1593504900000|2020-06-30 08:15:00|2777.7|2771.7|2776|2770|2778|2772|2775.7|2769.7|0
1593505200000|2020-06-30 08:20:00|2776.5|2770.5|2775|2769|2777|2771|2775|2769|0
1593505500000|2020-06-30 08:25:00|2775.5|2769.5|2778|2772|2778.5|2772.5|2775|2769|0
1593505800000|2020-06-30 08:30:00|2777.5|2771.5|2776.4|2770.4|2778.2|2772.2|2776.2|2770.2|0
1593506100000|2020-06-30 08:35:00|2776|2770|2775|2769|2777|2771|2775|2769|0
1593506400000|2020-06-30 08:40:00|2775.1|2769.1|2771.6|2765.6|2775.1|2769.1|2770.1|2764.1|0
1593506700000|2020-06-30 08:45:00|2771.9|2765.9|2772.1|2766.1|2773.1|2767.1|2771.1|2765.1|0
1593507000000|2020-06-30 08:50:00|2771.6|2765.6|2769.6|2763.6|2772.1|2766.1|2769.6|2763.6|0
1593507300000|2020-06-30 08:55:00|2769.7|2763.7|2770.1|2764.1|2770.6|2764.6|2769.1|2763.1|0
1593507600000|2020-06-30 09:00:00|2769.6|2763.6|2767.1|2761.1|2770.1|2764.1|2766.6|2760.6|0
1593507900000|2020-06-30 09:05:00|2766.1|2760.1|2765.6|2759.6|2767.1|2761.1|2764.1|2758.1|0
1593508200000|2020-06-30 09:10:00|2765.7|2759.7|2768.6|2762.6|2768.6|2762.6|2765.6|2759.6|0
1593508500000|2020-06-30 09:15:00|2768.1|2762.1|2769.6|2763.6|2770.6|2764.6|2767.6|2761.6|0
1593508800000|2020-06-30 09:20:00|2769.1|2763.1|2768.1|2762.1|2770.6|2764.6|2766.1|2760.1|0
1593509100000|2020-06-30 09:25:00|2768.6|2762.6|2769.1|2763.1|2770.1|2764.1|2768.1|2762.1|0
1593509400000|2020-06-30 09:30:00|2769.6|2763.6|2768.1|2762.1|2770.1|2764.1|2768.1|2762.1|0
1593509700000|2020-06-30 09:35:00|2767.6|2761.6|2766.6|2760.6|2768.1|2762.1|2766.1|2760.1|0
1593510000000|2020-06-30 09:40:00|2766.1|2760.1|2765.1|2759.1|2766.1|2760.1|2765.1|2759.1|0
1593510300000|2020-06-30 09:45:00|2765.6|2759.6|2765.6|2759.6|2767.1|2761.1|2765.6|2759.6|0
1593510600000|2020-06-30 09:50:00|2766.1|2760.1|2765.6|2759.6|2767.1|2761.1|2764.1|2758.1|0
1593510900000|2020-06-30 09:55:00|2764.2|2758.2|2764.6|2758.6|2765.1|2759.1|2764.1|2758.1|0
1593511200000|2020-06-30 10:00:00|2764.1|2758.1|2764.1|2758.1|2764.6|2758.6|2764|2758|0
1593511500000|2020-06-30 10:05:00|2764|2758|2763.1|2757.1|2764|2758|2763.1|2757.1|0
1593511800000|2020-06-30 10:10:00|2763.2|2757.2|2765.1|2759.1|2765.6|2759.6|2763.1|2757.1|0
1593512100000|2020-06-30 10:15:00|2764.6|2758.6|2765.1|2759.1|2765.6|2759.6|2764.1|2758.1|0
1593512400000|2020-06-30 10:20:00|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|0
1593512700000|2020-06-30 10:25:00|2766.3|2760.3|2770.1|2764.1|2771|2765|2766.3|2760.3|0
1593513000000|2020-06-30 10:30:00|2770.6|2764.6|2768.6|2762.6|2770.6|2764.6|2768.1|2762.1|0
1593513300000|2020-06-30 10:35:00|2768.1|2762.1|2768.1|2762.1|2768.6|2762.6|2767.1|2761.1|0
1593513600000|2020-06-30 10:40:00|2767.6|2761.6|2768.6|2762.6|2769.1|2763.1|2767.6|2761.6|0
1593513900000|2020-06-30 10:45:00|2768.1|2762.1|2770.1|2764.1|2770.6|2764.6|2768.1|2762.1|0
1593514200000|2020-06-30 10:50:00|2770.6|2764.6|2771.1|2765.1|2771.6|2765.6|2770.1|2764.1|0
1593514500000|2020-06-30 10:55:00|2771.2|2765.2|2772.1|2766.1|2772.6|2766.6|2771.1|2765.1|0
1593514800000|2020-06-30 11:00:00|2771.6|2765.6|2771.6|2765.6|2773.1|2767.1|2770.1|2764.1|0
1593515100000|2020-06-30 11:05:00|2771.7|2765.7|2773.1|2767.1|2773.1|2767.1|2771.1|2765.1|0
1593515400000|2020-06-30 11:10:00|2773.2|2767.2|2776.1|2770.1|2776.1|2770.1|2773.2|2767.2|0
1593515700000|2020-06-30 11:15:00|2776.2|2770.2|2777.6|2771.6|2779.9|2773.9|2775.6|2769.6|0
1593516000000|2020-06-30 11:20:00|2777.5|2771.5|2777.1|2771.1|2777.5|2771.5|2776.1|2770.1|0
1593516300000|2020-06-30 11:25:00|2777.6|2771.6|2778.1|2772.1|2780.1|2774.1|2777.1|2771.1|0
1593516600000|2020-06-30 11:30:00|2778.2|2772.2|2781.6|2775.6|2782.1|2776.1|2778.2|2772.2|0
1593516900000|2020-06-30 11:35:00|2781.7|2775.7|2782.1|2776.1|2784.1|2778.1|2781.6|2775.6|0
1593517200000|2020-06-30 11:40:00|2782.2|2776.2|2778.6|2772.6|2782.2|2776.2|2778.1|2772.1|0
1593517500000|2020-06-30 11:45:00|2778.1|2772.1|2777.1|2771.1|2779.1|2773.1|2776.6|2770.6|0
1593517800000|2020-06-30 11:50:00|2777|2771|2780.1|2774.1|2782|2776|2776.6|2770.6|0
1593518100000|2020-06-30 11:55:00|2779.6|2773.6|2780.1|2774.1|2781|2775|2778.1|2772.1|0
1593518400000|2020-06-30 12:00:00|2780.6|2774.6|2781.1|2775.1|2781.6|2775.6|2778.1|2772.1|0
1593518700000|2020-06-30 12:05:00|2781.6|2775.6|2779.1|2773.1|2781.6|2775.6|2779.1|2773.1|0
1593519000000|2020-06-30 12:10:00|2778.1|2772.1|2778.1|2772.1|2778.1|2772.1|2776.6|2770.6|0
1593519300000|2020-06-30 12:15:00|2777.1|2771.1|2775.1|2769.1|2777.6|2771.6|2775.1|2769.1|0
1593519600000|2020-06-30 12:20:00|2774.6|2768.6|2770.1|2764.1|2775.1|2769.1|2770.1|2764.1|0
1593519900000|2020-06-30 12:25:00|2771.1|2765.1|2771.1|2765.1|2772.6|2766.6|2770.1|2764.1|0
1593520200000|2020-06-30 12:30:00|2770.1|2764.1|2771.6|2765.6|2771.6|2765.6|2770.1|2764.1|0
1593520500000|2020-06-30 12:35:00|2772.1|2766.1|2772.6|2766.6|2774.6|2768.6|2772.1|2766.1|0
1593520800000|2020-06-30 12:40:00|2772.1|2766.1|2773.1|2767.1|2773.1|2767.1|2771.1|2765.1|0
1593523800000|2020-06-30 13:30:00|2775.2|2769.2|2776.5|2770.5|2778.1|2772.1|2769.2|2763.2|64
1593524100000|2020-06-30 13:35:00|2776.6|2770.6|2773.7|2767.7|2779.8|2773.8|2773.7|2767.7|83
1593524400000|2020-06-30 13:40:00|2772.7|2766.7|2771.7|2765.7|2773.9|2767.9|2768.8|2762.8|22
1593524700000|2020-06-30 13:45:00|2772.1|2766.1|2772.7|2766.7|2774.7|2768.7|2770.7|2764.7|25
1593525000000|2020-06-30 13:50:00|2772.8|2766.8|2778.8|2772.8|2778.8|2772.8|2772.8|2766.8|9
1593525300000|2020-06-30 13:55:00|2779.4|2773.4|2773.4|2767.4|2779.8|2773.8|2772.9|2766.9|3
1593525600000|2020-06-30 14:00:00|2773.8|2767.8|2765.7|2759.7|2774.4|2768.4|2765.7|2759.7|29
1593525900000|2020-06-30 14:05:00|2765.2|2759.2|2764.7|2758.7|2767.7|2761.7|2764.2|2758.2|0
1593526200000|2020-06-30 14:10:00|2765.2|2759.2|2762.7|2756.7|2765.2|2759.2|2760.7|2754.7|3
1593526500000|2020-06-30 14:15:00|2761.7|2755.7|2756.7|2750.7|2762.7|2756.7|2753.6|2747.6|41
1593526800000|2020-06-30 14:20:00|2756.2|2750.2|2755.2|2749.2|2756.7|2750.7|2751.3|2745.3|0
1593527100000|2020-06-30 14:25:00|2755.7|2749.7|2755.8|2749.8|2757.7|2751.7|2753.8|2747.8|47
1593527400000|2020-06-30 14:30:00|2756.3|2750.3|2757.8|2751.8|2759.4|2753.4|2755.8|2749.8|2
1593527700000|2020-06-30 14:35:00|2757.4|2751.4|2760.8|2754.8|2762.8|2756.8|2756.8|2750.8|0
1593528000000|2020-06-30 14:40:00|2760.4|2754.4|2762.4|2756.4|2762.9|2756.9|2759.4|2753.4|2
1593528300000|2020-06-30 14:45:00|2761.9|2755.9|2765.7|2759.7|2766.7|2760.7|2761.7|2755.7|40
1593528600000|2020-06-30 14:50:00|2765.8|2759.8|2774.7|2768.7|2774.7|2768.7|2765.8|2759.8|4
1593528900000|2020-06-30 14:55:00|2774.9|2768.9|2773.9|2767.9|2774.9|2768.9|2772.9|2766.9|16
1593529200000|2020-06-30 15:00:00|2773.5|2767.5|2770.7|2764.7|2773.9|2767.9|2770.7|2764.7|40
1593529500000|2020-06-30 15:05:00|2770.8|2764.8|2768.9|2762.9|2773.4|2767.4|2768.9|2762.9|118
1593529800000|2020-06-30 15:10:00|2769.4|2763.4|2774.4|2768.4|2774.4|2768.4|2765.9|2759.9|2
1593530100000|2020-06-30 15:15:00|2774.9|2768.9|2771.9|2765.9|2774.9|2768.9|2768.9|2762.9|28
1593530400000|2020-06-30 15:20:00|2771.4|2765.4|2765.9|2759.9|2771.4|2765.4|2762.9|2756.9|35
1593530700000|2020-06-30 15:25:00|2766.9|2760.9|2767.9|2761.9|2767.9|2761.9|2765.8|2759.8|2
1593531000000|2020-06-30 15:30:00|2768.3|2762.3|2769.9|2763.9|2772.9|2766.9|2768.3|2762.3|5
1593531300000|2020-06-30 15:35:00|2770.4|2764.4|2767.4|2761.4|2770.4|2764.4|2765.9|2759.9|7
1593531600000|2020-06-30 15:40:00|2767.3|2761.3|2762.9|2756.9|2767.3|2761.3|2762.9|2756.9|0
1593531900000|2020-06-30 15:45:00|2762.5|2756.5|2756.9|2750.9|2762.9|2756.9|2756.9|2750.9|0
1593532200000|2020-06-30 15:50:00|2757.4|2751.4|2763.4|2757.4|2763.4|2757.4|2756.9|2750.9|0
1593532500000|2020-06-30 15:55:00|2763.5|2757.5|2765.4|2759.4|2767.9|2761.9|2761.9|2755.9|29
1593532800000|2020-06-30 16:00:00|2765.6|2759.6|2790.9|2784.9|2795.3|2789.3|2764.9|2758.9|0
1593533100000|2020-06-30 16:05:00|2791.4|2785.4|2842.8|2836.8|2842.8|2836.8|2790.9|2784.9|69
1593533400000|2020-06-30 16:10:00|2842.7|2836.7|2839.3|2833.3|2851.8|2845.8|2838.7|2832.7|70
1593533700000|2020-06-30 16:15:00|2839.7|2833.7|2838.7|2832.7|2844.7|2838.7|2834.3|2828.3|1
1593534000000|2020-06-30 16:20:00|2838.6|2832.6|2830.8|2824.8|2838.8|2832.8|2829.8|2823.8|5
1593534300000|2020-06-30 16:25:00|2831.7|2825.7|2823.9|2817.9|2831.8|2825.8|2823.9|2817.9|134
1593534600000|2020-06-30 16:30:00|2824.4|2818.4|2828.9|2822.9|2830.9|2824.9|2823.9|2817.9|0
1593534900000|2020-06-30 16:35:00|2828.4|2822.4|2831|2825|2834.9|2828.9|2827.9|2821.9|4
1593535200000|2020-06-30 16:40:00|2831.5|2825.5|2826.8|2820.8|2832.7|2826.7|2825.7|2819.7|170
1593535500000|2020-06-30 16:45:00|2826.9|2820.9|2829.3|2823.3|2833.8|2827.8|2826.8|2820.8|0
1593535800000|2020-06-30 16:50:00|2829.4|2823.4|2831.8|2825.8|2833.8|2827.8|2829.4|2823.4|0
1593536100000|2020-06-30 16:55:00|2831.7|2825.7|2829.7|2823.7|2831.8|2825.8|2827.7|2821.7|154
1593536400000|2020-06-30 17:00:00|2830.1|2824.1|2826.7|2820.7|2832.7|2826.7|2826.7|2820.7|9
1593536700000|2020-06-30 17:05:00|2826.9|2820.9|2827.7|2821.7|2829.7|2823.7|2823.7|2817.7|18
1593537000000|2020-06-30 17:10:00|2828.2|2822.2|2829.7|2823.7|2829.7|2823.7|2824.7|2818.7|0
1593537300000|2020-06-30 17:15:00|2829.2|2823.2|2828.2|2822.2|2830.2|2824.2|2825.7|2819.7|4
1593537600000|2020-06-30 17:20:00|2827.7|2821.7|2826.9|2820.9|2828.9|2822.9|2825.7|2819.7|227
1593537900000|2020-06-30 17:25:00|2827.4|2821.4|2826.1|2820.1|2829.9|2823.9|2826.1|2820.1|200
1593538200000|2020-06-30 17:30:00|2826.6|2820.6|2829.6|2823.6|2830.1|2824.1|2826.5|2820.5|0
1593538500000|2020-06-30 17:35:00|2829.5|2823.5|2828.1|2822.1|2831|2825|2827|2821|48
1593538800000|2020-06-30 17:40:00|2828.9|2822.9|2830.1|2824.1|2830.5|2824.5|2827.1|2821.1|0
1593539100000|2020-06-30 17:45:00|2830.8|2824.8|2826.6|2820.6|2830.8|2824.8|2826.1|2820.1|52
1593539400000|2020-06-30 17:50:00|2826.8|2820.8|2828.1|2822.1|2829.1|2823.1|2826.1|2820.1|8
1593539700000|2020-06-30 17:55:00|2829|2823|2825.6|2819.6|2829.1|2823.1|2825.1|2819.1|36
1593540000000|2020-06-30 18:00:00|2825.5|2819.5|2826.6|2820.6|2828.1|2822.1|2825.1|2819.1|64
1593540300000|2020-06-30 18:05:00|2826.1|2820.1|2825.3|2819.3|2829.1|2823.1|2824.3|2818.3|9
1593540600000|2020-06-30 18:10:00|2825.2|2819.2|2804.2|2798.2|2825.2|2819.2|2804.2|2798.2|168
1593540900000|2020-06-30 18:15:00|2803.9|2797.9|2805.2|2799.2|2807.3|2801.3|2800.2|2794.2|155
1593561600000|2020-07-01 00:00:00|2808.2|2802.2|2812.2|2806.2|2813.6|2807.6|2807.1|2801.1|0
1593561900000|2020-07-01 00:05:00|2811.8|2805.8|2812.7|2806.7|2813.2|2807.2|2811.3|2805.3|0
1593562200000|2020-07-01 00:10:00|2813.7|2807.7|2808.7|2802.7|2813.7|2807.7|2808.7|2802.7|0
1593562500000|2020-07-01 00:15:00|2808.2|2802.2|2807.7|2801.7|2809.2|2803.2|2805.6|2799.6|1
1593562800000|2020-07-01 00:20:00|2808.7|2802.7|2807.7|2801.7|2808.7|2802.7|2806.7|2800.7|0
1593563100000|2020-07-01 00:25:00|2807.8|2801.8|2809.2|2803.2|2809.7|2803.7|2807.8|2801.8|3
1593563400000|2020-07-01 00:30:00|2809.1|2803.1|2813.6|2807.6|2813.6|2807.6|2807.6|2801.6|0
1593563700000|2020-07-01 00:35:00|2814.2|2808.2|2812.2|2806.2|2814.2|2808.2|2811.2|2805.2|0
1593564000000|2020-07-01 00:40:00|2811.6|2805.6|2811.6|2805.6|2812.7|2806.7|2811.2|2805.2|0
1593564300000|2020-07-01 00:45:00|2812.2|2806.2|2813.6|2807.6|2814.7|2808.7|2812.2|2806.2|0
1593564600000|2020-07-01 00:50:00|2814|2808|2813.7|2807.7|2814.2|2808.2|2813.1|2807.1|0
1593564900000|2020-07-01 00:55:00|2813.2|2807.2|2816.7|2810.7|2817.2|2811.2|2813.2|2807.2|0
1593565200000|2020-07-01 01:00:00|2817.7|2811.7|2814.6|2808.6|2817.7|2811.7|2811.6|2805.6|0
1593565500000|2020-07-01 01:05:00|2814.2|2808.2|2815.6|2809.6|2815.6|2809.6|2812.2|2806.2|0
1593565800000|2020-07-01 01:10:00|2815.2|2809.2|2813.7|2807.7|2815.6|2809.6|2813.1|2807.1|0
1593566100000|2020-07-01 01:15:00|2813.8|2807.8|2813.6|2807.6|2816.1|2810.1|2813.2|2807.2|0
1593566400000|2020-07-01 01:20:00|2814.1|2808.1|2812.6|2806.6|2814.1|2808.1|2812.2|2806.2|0
1593566700000|2020-07-01 01:25:00|2812.7|2806.7|2814.6|2808.6|2814.6|2808.6|2812.7|2806.7|0
1593567000000|2020-07-01 01:30:00|2815.1|2809.1|2818.6|2812.6|2818.6|2812.6|2814.2|2808.2|0
1593567300000|2020-07-01 01:35:00|2818.2|2812.2|2816.7|2810.7|2820.2|2814.2|2816.7|2810.7|0
1593567600000|2020-07-01 01:40:00|2816.8|2810.8|2817.2|2811.2|2817.3|2811.3|2815.2|2809.2|0
1593567900000|2020-07-01 01:45:00|2816.6|2810.6|2815.2|2809.2|2817.2|2811.2|2815.2|2809.2|0
1593568200000|2020-07-01 01:50:00|2815.6|2809.6|2815.2|2809.2|2816.7|2810.7|2815.2|2809.2|0
1593568500000|2020-07-01 01:55:00|2815.7|2809.7|2815.2|2809.2|2816.6|2810.6|2815.2|2809.2|0
1593568800000|2020-07-01 02:00:00|2814.7|2808.7|2816.2|2810.2|2816.7|2810.7|2814.6|2808.6|0
1593569100000|2020-07-01 02:05:00|2816.6|2810.6|2816.6|2810.6|2818.6|2812.6|2816.6|2810.6|0
1593569400000|2020-07-01 02:10:00|2816.7|2810.7|2817.2|2811.2|2818.1|2812.1|2816.6|2810.6|0
1593569700000|2020-07-01 02:15:00|2816.2|2810.2|2815.7|2809.7|2816.7|2810.7|2815.7|2809.7|0
1593570000000|2020-07-01 02:20:00|2816.2|2810.2|2814.2|2808.2|2816.2|2810.2|2814.1|2808.1|0
1593570300000|2020-07-01 02:25:00|2814.7|2808.7|2818.7|2812.7|2818.7|2812.7|2814.2|2808.2|0
1593570600000|2020-07-01 02:30:00|2819.1|2813.1|2814.7|2808.7|2820.2|2814.2|2814.2|2808.2|0
1593570900000|2020-07-01 02:35:00|2815.1|2809.1|2813.7|2807.7|2815.7|2809.7|2813.2|2807.2|0
1593571200000|2020-07-01 02:40:00|2814.2|2808.2|2813.8|2807.8|2815.6|2809.6|2813.3|2807.3|0
1593571500000|2020-07-01 02:45:00|2814.3|2808.3|2812.8|2806.8|2814.3|2808.3|2812.3|2806.3|0
1593571800000|2020-07-01 02:50:00|2813|2807|2812.7|2806.7|2813.7|2807.7|2811.3|2805.3|0
1593572100000|2020-07-01 02:55:00|2812.8|2806.8|2814.2|2808.2|2814.2|2808.2|2811.8|2805.8|0
1593572400000|2020-07-01 03:00:00|2815.8|2809.8|2816.4|2810.4|2817.2|2811.2|2815.3|2809.3|0
1593572700000|2020-07-01 03:05:00|2816.9|2810.9|2813.7|2807.7|2816.9|2810.9|2813.7|2807.7|0
1593573000000|2020-07-01 03:10:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2813.9|2807.9|0
1593573300000|2020-07-01 03:15:00|2814.2|2808.2|2812.4|2806.4|2814.2|2808.2|2810.4|2804.4|0
1593573600000|2020-07-01 03:20:00|2811.7|2805.7|2810.9|2804.9|2812.4|2806.4|2810.4|2804.4|0
1593573900000|2020-07-01 03:25:00|2810.4|2804.4|2810.7|2804.7|2811.4|2805.4|2809.4|2803.4|0
1593574200000|2020-07-01 03:30:00|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2810.4|2804.4|0
1593574500000|2020-07-01 03:35:00|2812.4|2806.4|2809.4|2803.4|2812.4|2806.4|2809.4|2803.4|0
1593574800000|2020-07-01 03:40:00|2810|2804|2809.8|2803.8|2810.4|2804.4|2808.3|2802.3|0
1593575100000|2020-07-01 03:45:00|2809.4|2803.4|2808.4|2802.4|2809.4|2803.4|2807.8|2801.8|0
1593575400000|2020-07-01 03:50:00|2808.3|2802.3|2810.3|2804.3|2810.4|2804.4|2808.3|2802.3|0
1593575700000|2020-07-01 03:55:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|0
1593576000000|2020-07-01 04:00:00|2809.9|2803.9|2809.4|2803.4|2809.9|2803.9|2809.4|2803.4|0
1593576300000|2020-07-01 04:05:00|2808.4|2802.4|2808.4|2802.4|2808.9|2802.9|2808.4|2802.4|0
1593576600000|2020-07-01 04:10:00|2807.9|2801.9|2808|2802|2808.4|2802.4|2807.4|2801.4|0
1593576900000|2020-07-01 04:15:00|2808.4|2802.4|2810.4|2804.4|2810.4|2804.4|2808.4|2802.4|0
1593577500000|2020-07-01 04:25:00|2811.4|2805.4|2810.4|2804.4|2811.4|2805.4|2810.4|2804.4|0
1593577800000|2020-07-01 04:30:00|2810.9|2804.9|2809.4|2803.4|2810.9|2804.9|2807.8|2801.8|0
1593578100000|2020-07-01 04:35:00|2809.3|2803.3|2808.9|2802.9|2810.4|2804.4|2808.4|2802.4|0
1593578400000|2020-07-01 04:40:00|2808.8|2802.8|2809.4|2803.4|2809.8|2803.8|2808.4|2802.4|0
1593578700000|2020-07-01 04:45:00|2809.8|2803.8|2810.9|2804.9|2811.3|2805.3|2809.4|2803.4|0
1593579000000|2020-07-01 04:50:00|2811.3|2805.3|2810.9|2804.9|2811.4|2805.4|2810.4|2804.4|0
1593579300000|2020-07-01 04:55:00|2810.4|2804.4|2809.9|2803.9|2810.4|2804.4|2809.9|2803.9|0
1593579600000|2020-07-01 05:00:00|2809.4|2803.4|2811.4|2805.4|2811.4|2805.4|2809.4|2803.4|0
1593579900000|2020-07-01 05:05:00|2811.3|2805.3|2810.8|2804.8|2811.4|2805.4|2809.4|2803.4|0
1593580200000|2020-07-01 05:10:00|2810.4|2804.4|2809.4|2803.4|2810.4|2804.4|2809.4|2803.4|0
1593580500000|2020-07-01 05:15:00|2808.5|2802.5|2808.4|2802.4|2809.3|2803.3|2807.4|2801.4|0
1593580800000|2020-07-01 05:20:00|2808.9|2802.9|2808.4|2802.4|2810.4|2804.4|2807.8|2801.8|0
1593581100000|2020-07-01 05:25:00|2808.9|2802.9|2809.4|2803.4|2810.3|2804.3|2808.4|2802.4|0
1593581400000|2020-07-01 05:30:00|2809.9|2803.9|2808.4|2802.4|2809.9|2803.9|2808.4|2802.4|0
1593581700000|2020-07-01 05:35:00|2807.8|2801.8|2808.4|2802.4|2809.4|2803.4|2807.8|2801.8|0
1593582000000|2020-07-01 05:40:00|2807.9|2801.9|2806.8|2800.8|2808.4|2802.4|2806.4|2800.4|0
1593582300000|2020-07-01 05:45:00|2806.4|2800.4|2805.4|2799.4|2807.4|2801.4|2803.3|2797.3|0
1593582600000|2020-07-01 05:50:00|2804.8|2798.8|2805.9|2799.9|2805.9|2799.9|2803.3|2797.3|0
1593582900000|2020-07-01 05:55:00|2806.3|2800.3|2809.3|2803.3|2809.3|2803.3|2805.4|2799.4|0
1593583200000|2020-07-01 06:00:00|2808.9|2802.9|2808.9|2802.9|2809.4|2803.4|2808|2802|0
1593583500000|2020-07-01 06:05:00|2809.3|2803.3|2810.4|2804.4|2810.4|2804.4|2809.3|2803.3|0
1593583800000|2020-07-01 06:10:00|2811.4|2805.4|2812.9|2806.9|2813.4|2807.4|2811.4|2805.4|0
1593584100000|2020-07-01 06:15:00|2812.8|2806.8|2810.9|2804.9|2812.8|2806.8|2810.9|2804.9|0
1593584400000|2020-07-01 06:20:00|2811|2805|2812.9|2806.9|2813.4|2807.4|2811|2805|0
1593584700000|2020-07-01 06:25:00|2813.4|2807.4|2812.4|2806.4|2813.4|2807.4|2811.4|2805.4|0
1593585000000|2020-07-01 06:30:00|2812.3|2806.3|2810.4|2804.4|2812.3|2806.3|2810.4|2804.4|0
1593585300000|2020-07-01 06:35:00|2810.8|2804.8|2812.4|2806.4|2812.4|2806.4|2810.4|2804.4|0
1593585600000|2020-07-01 06:40:00|2812.9|2806.9|2813.4|2807.4|2813.4|2807.4|2812.4|2806.4|0
1593585900000|2020-07-01 06:45:00|2812.4|2806.4|2814.4|2808.4|2815.4|2809.4|2812.4|2806.4|0
1593586200000|2020-07-01 06:50:00|2814.9|2808.9|2814.4|2808.4|2815.4|2809.4|2813.6|2807.6|0
1593586500000|2020-07-01 06:55:00|2815.3|2809.3|2814.4|2808.4|2816.4|2810.4|2814.4|2808.4|0
1593586800000|2020-07-01 07:00:00|2815.4|2809.4|2812.4|2806.4|2815.4|2809.4|2812.4|2806.4|0
1593587100000|2020-07-01 07:05:00|2812.3|2806.3|2813.4|2807.4|2813.4|2807.4|2810.9|2804.9|0
1593587400000|2020-07-01 07:10:00|2813.5|2807.5|2815.4|2809.4|2816.4|2810.4|2813.3|2807.3|0
1593587700000|2020-07-01 07:15:00|2815.8|2809.8|2816.4|2810.4|2816.4|2810.4|2815.4|2809.4|0
1593588000000|2020-07-01 07:20:00|2817.4|2811.4|2815.4|2809.4|2817.4|2811.4|2815.3|2809.3|0
1593588300000|2020-07-01 07:25:00|2815.3|2809.3|2815.4|2809.4|2816.4|2810.4|2814.4|2808.4|0
1593588600000|2020-07-01 07:30:00|2815.5|2809.5|2815.4|2809.4|2815.9|2809.9|2814.4|2808.4|0
1593588900000|2020-07-01 07:35:00|2816.4|2810.4|2816.4|2810.4|2816.9|2810.9|2815.9|2809.9|0
1593589200000|2020-07-01 07:40:00|2817.3|2811.3|2817.4|2811.4|2817.4|2811.4|2816.4|2810.4|0
1593589500000|2020-07-01 07:45:00|2817.9|2811.9|2820.4|2814.4|2821.4|2815.4|2817.9|2811.9|0
1593589800000|2020-07-01 07:50:00|2819.9|2813.9|2819.4|2813.4|2820.4|2814.4|2819.4|2813.4|0
1593590100000|2020-07-01 07:55:00|2818.4|2812.4|2820.4|2814.4|2820.4|2814.4|2818.4|2812.4|0
1593590400000|2020-07-01 08:00:00|2819.9|2813.9|2821.4|2815.4|2821.9|2815.9|2819.9|2813.9|0
1593590700000|2020-07-01 08:05:00|2821.9|2815.9|2821.9|2815.9|2823.4|2817.4|2821.9|2815.9|0
1593591000000|2020-07-01 08:10:00|2822.3|2816.3|2822.9|2816.9|2824.4|2818.4|2822.3|2816.3|0
1593591300000|2020-07-01 08:15:00|2822.4|2816.4|2819.4|2813.4|2823.4|2817.4|2819.4|2813.4|0
1593591600000|2020-07-01 08:20:00|2819.5|2813.5|2819.4|2813.4|2820.4|2814.4|2819.4|2813.4|0
1593591900000|2020-07-01 08:25:00|2819|2813|2819.4|2813.4|2820.4|2814.4|2818.4|2812.4|0
1593592200000|2020-07-01 08:30:00|2819|2813|2821.4|2815.4|2821.4|2815.4|2818.9|2812.9|0
1593592500000|2020-07-01 08:35:00|2821.5|2815.5|2823.4|2817.4|2823.4|2817.4|2821.4|2815.4|0
1593592800000|2020-07-01 08:40:00|2823.9|2817.9|2825.4|2819.4|2825.4|2819.4|2823.4|2817.4|0
1593593100000|2020-07-01 08:45:00|2826.3|2820.3|2828.4|2822.4|2829|2823|2826.3|2820.3|0
1593593400000|2020-07-01 08:50:00|2829.3|2823.3|2827.9|2821.9|2829.4|2823.4|2827.4|2821.4|0
1593593700000|2020-07-01 08:55:00|2827.4|2821.4|2827.4|2821.4|2828.4|2822.4|2826.4|2820.4|0
1593594000000|2020-07-01 09:00:00|2826.5|2820.5|2823.4|2817.4|2826.5|2820.5|2822.4|2816.4|0
1593594300000|2020-07-01 09:05:00|2823.5|2817.5|2823.9|2817.9|2824.4|2818.4|2823.4|2817.4|0
1593594600000|2020-07-01 09:10:00|2823.8|2817.8|2822.9|2816.9|2824.4|2818.4|2822.4|2816.4|0
1593594900000|2020-07-01 09:15:00|2823.4|2817.4|2822.4|2816.4|2823.4|2817.4|2821.4|2815.4|0
1593595200000|2020-07-01 09:20:00|2822.9|2816.9|2823.4|2817.4|2823.4|2817.4|2822.4|2816.4|0
1593595500000|2020-07-01 09:25:00|2824.4|2818.4|2824.4|2818.4|2826.4|2820.4|2824.4|2818.4|0
1593595800000|2020-07-01 09:30:00|2824.3|2818.3|2825.4|2819.4|2825.4|2819.4|2824.3|2818.3|0
1593596100000|2020-07-01 09:35:00|2824.9|2818.9|2826.4|2820.4|2826.4|2820.4|2824.9|2818.9|0
1593596400000|2020-07-01 09:40:00|2825.9|2819.9|2823.4|2817.4|2825.9|2819.9|2823.4|2817.4|0
1593596700000|2020-07-01 09:45:00|2824.3|2818.3|2822.4|2816.4|2824.3|2818.3|2821.4|2815.4|0
1593597000000|2020-07-01 09:50:00|2821.9|2815.9|2820.4|2814.4|2821.9|2815.9|2820.4|2814.4|0
1593597300000|2020-07-01 09:55:00|2820.9|2814.9|2817.4|2811.4|2820.9|2814.9|2816.4|2810.4|0
1593597600000|2020-07-01 10:00:00|2816.9|2810.9|2819.4|2813.4|2820.4|2814.4|2816.4|2810.4|0
1593597900000|2020-07-01 10:05:00|2818.9|2812.9|2821.4|2815.4|2821.5|2815.5|2818.4|2812.4|0
1593598200000|2020-07-01 10:10:00|2820.4|2814.4|2821.4|2815.4|2821.9|2815.9|2820.4|2814.4|0
1593598500000|2020-07-01 10:15:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.4|2815.4|0
1593598800000|2020-07-01 10:20:00|2822.9|2816.9|2822.9|2816.9|2823.4|2817.4|2821.9|2815.9|0
1593599100000|2020-07-01 10:25:00|2822.8|2816.8|2820.4|2814.4|2822.8|2816.8|2820.4|2814.4|0
1593599400000|2020-07-01 10:30:00|2820.9|2814.9|2820.9|2814.9|2821.4|2815.4|2819.4|2813.4|1
1593599700000|2020-07-01 10:35:00|2820.4|2814.4|2817.9|2811.9|2820.4|2814.4|2816.9|2810.9|0
1593600000000|2020-07-01 10:40:00|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2816.4|2810.4|0
1593600300000|2020-07-01 10:45:00|2817.4|2811.4|2817.9|2811.9|2818.4|2812.4|2817.4|2811.4|0
1593600600000|2020-07-01 10:50:00|2818.4|2812.4|2816.4|2810.4|2818.4|2812.4|2816.4|2810.4|0
1593600900000|2020-07-01 10:55:00|2815.5|2809.5|2815.4|2809.4|2816.4|2810.4|2815.4|2809.4|0
1593601200000|2020-07-01 11:00:00|2814.9|2808.9|2812.9|2806.9|2815.4|2809.4|2812.9|2806.9|0
1593601500000|2020-07-01 11:05:00|2812.4|2806.4|2813.9|2807.9|2814.4|2808.4|2811.4|2805.4|0
1593601800000|2020-07-01 11:10:00|2814.4|2808.4|2813.4|2807.4|2814.4|2808.4|2812.4|2806.4|0
1593602100000|2020-07-01 11:15:00|2814.4|2808.4|2813.4|2807.4|2814.4|2808.4|2813.4|2807.4|0
1593602400000|2020-07-01 11:20:00|2812.6|2806.6|2813.9|2807.9|2813.9|2807.9|2812.4|2806.4|0
1593602700000|2020-07-01 11:25:00|2813.4|2807.4|2816.9|2810.9|2816.9|2810.9|2812.9|2806.9|0
1593603000000|2020-07-01 11:30:00|2817.4|2811.4|2816.9|2810.9|2819.3|2813.3|2816.4|2810.4|0
1593603300000|2020-07-01 11:35:00|2816.8|2810.8|2815.5|2809.5|2816.8|2810.8|2814.4|2808.4|0
1593603600000|2020-07-01 11:40:00|2815.9|2809.9|2816.4|2810.4|2817.4|2811.4|2814.9|2808.9|0
1593603900000|2020-07-01 11:45:00|2816.9|2810.9|2818|2812|2818.5|2812.5|2816.4|2810.4|2
1593604200000|2020-07-01 11:50:00|2817.5|2811.5|2819.5|2813.5|2821.5|2815.5|2817.5|2811.5|0
1593604500000|2020-07-01 11:55:00|2819|2813|2819.5|2813.5|2820.5|2814.5|2818.5|2812.5|0
1593604800000|2020-07-01 12:00:00|2819|2813|2815|2809|2819|2813|2814.5|2808.5|0
1593605100000|2020-07-01 12:05:00|2814.5|2808.5|2812.6|2806.6|2815.5|2809.5|2812.6|2806.6|1
1593605400000|2020-07-01 12:10:00|2812.7|2806.7|2811|2805|2813.5|2807.5|2810.5|2804.5|1
1593605700000|2020-07-01 12:15:00|2810.9|2804.9|2811.5|2805.5|2811.5|2805.5|2809.5|2803.5|0
1593606000000|2020-07-01 12:20:00|2812|2806|2812.5|2806.5|2813.5|2807.5|2811.5|2805.5|0
1593606300000|2020-07-01 12:25:00|2812.6|2806.6|2816|2810|2816|2810|2812.6|2806.6|0
1593606600000|2020-07-01 12:30:00|2815.5|2809.5|2820|2814|2820|2814|2815.5|2809.5|0
1593606900000|2020-07-01 12:35:00|2819.5|2813.5|2820.6|2814.6|2822.6|2816.6|2819.5|2813.5|0
1593607200000|2020-07-01 12:40:00|2820.4|2814.4|2820.1|2814.1|2820.6|2814.6|2818.6|2812.6|0
1593610200000|2020-07-01 13:30:00|2818.5|2812.5|2812.5|2806.5|2818.5|2812.5|2806|2800|12
1593610500000|2020-07-01 13:35:00|2812.1|2806.1|2818.4|2812.4|2819.3|2813.3|2809.5|2803.5|55
1593610800000|2020-07-01 13:40:00|2819.4|2813.4|2825.9|2819.9|2827.4|2821.4|2818.4|2812.4|2
1593611100000|2020-07-01 13:45:00|2826.4|2820.4|2833.4|2827.4|2833.4|2827.4|2824.4|2818.4|5
1593611400000|2020-07-01 13:50:00|2833.9|2827.9|2830.4|2824.4|2834.4|2828.4|2830.4|2824.4|1
1593611700000|2020-07-01 13:55:00|2830.6|2824.6|2830.9|2824.9|2831.4|2825.4|2828.9|2822.9|0
1593612000000|2020-07-01 14:00:00|2831.3|2825.3|2830.4|2824.4|2832.4|2826.4|2829.9|2823.9|1
1593612300000|2020-07-01 14:05:00|2830.9|2824.9|2833.9|2827.9|2835.4|2829.4|2830.4|2824.4|1
1593612600000|2020-07-01 14:10:00|2834.4|2828.4|2829.4|2823.4|2837.4|2831.4|2828.4|2822.4|271
1593612900000|2020-07-01 14:15:00|2830|2824|2821.6|2815.6|2830|2824|2821.6|2815.6|46
1593613200000|2020-07-01 14:20:00|2822.6|2816.6|2821.7|2815.7|2823.6|2817.6|2815.7|2809.7|31
1593613500000|2020-07-01 14:25:00|2822.1|2816.1|2822.2|2816.2|2827.2|2821.2|2820.7|2814.7|0
1593613800000|2020-07-01 14:30:00|2822.6|2816.6|2829.7|2823.7|2829.8|2823.8|2820.6|2814.6|0
1593614100000|2020-07-01 14:35:00|2829.6|2823.6|2831.7|2825.7|2832.2|2826.2|2827.7|2821.7|0
1593614400000|2020-07-01 14:40:00|2831.8|2825.8|2836.7|2830.7|2836.7|2830.7|2831.8|2825.8|7
1593614700000|2020-07-01 14:45:00|2836.8|2830.8|2834.7|2828.7|2837.7|2831.7|2834.7|2828.7|0
1593615000000|2020-07-01 14:50:00|2834.8|2828.8|2837.7|2831.7|2837.7|2831.7|2832.7|2826.7|1
1593615300000|2020-07-01 14:55:00|2836.9|2830.9|2838|2832|2838|2832|2834.8|2828.8|91
1593615600000|2020-07-01 15:00:00|2837.9|2831.9|2835|2829|2840|2834|2835|2829|50
1593615900000|2020-07-01 15:05:00|2834|2828|2829.9|2823.9|2836.8|2830.8|2829.8|2823.8|18
1593616200000|2020-07-01 15:10:00|2830.4|2824.4|2833.4|2827.4|2833.4|2827.4|2828.8|2822.8|55
1593616500000|2020-07-01 15:15:00|2833.8|2827.8|2831.8|2825.8|2833.8|2827.8|2830.8|2824.8|100
1593616800000|2020-07-01 15:20:00|2830.8|2824.8|2829.8|2823.8|2830.8|2824.8|2828.8|2822.8|0
1593617100000|2020-07-01 15:25:00|2828.9|2822.9|2828.8|2822.8|2828.9|2822.9|2827.8|2821.8|0
1593617400000|2020-07-01 15:30:00|2828.4|2822.4|2835.8|2829.8|2836.8|2830.8|2827.8|2821.8|1
1593617700000|2020-07-01 15:35:00|2836.3|2830.3|2836|2830|2836.8|2830.8|2832.8|2826.8|18
1593618000000|2020-07-01 15:40:00|2836.4|2830.4|2837.9|2831.9|2838.8|2832.8|2835.9|2829.9|0
1593618300000|2020-07-01 15:45:00|2838.8|2832.8|2831.8|2825.8|2838.8|2832.8|2831.8|2825.8|0
1593618600000|2020-07-01 15:50:00|2832.2|2826.2|2831.7|2825.7|2833.7|2827.7|2831.5|2825.5|0
1593618900000|2020-07-01 15:55:00|2832.1|2826.1|2830.8|2824.8|2833.2|2827.2|2830.7|2824.7|45
1593619200000|2020-07-01 16:00:00|2831.2|2825.2|2832.7|2826.7|2834.7|2828.7|2831.2|2825.2|0
1593619500000|2020-07-01 16:05:00|2832.8|2826.8|2830.2|2824.2|2832.8|2826.8|2830.2|2824.2|0
1593619800000|2020-07-01 16:10:00|2829.8|2823.8|2834.2|2828.2|2834.7|2828.7|2828.8|2822.8|0
1593620100000|2020-07-01 16:15:00|2833.8|2827.8|2835.7|2829.7|2835.7|2829.7|2833.8|2827.8|1
1593620400000|2020-07-01 16:20:00|2835.9|2829.9|2835.8|2829.8|2837.7|2831.7|2835.8|2829.8|0
1593620700000|2020-07-01 16:25:00|2836.2|2830.2|2835.2|2829.2|2837.2|2831.2|2834.8|2828.8|0
1593621000000|2020-07-01 16:30:00|2835.3|2829.3|2837.8|2831.8|2837.9|2831.9|2835.3|2829.3|1
1593621300000|2020-07-01 16:35:00|2837.4|2831.4|2834.8|2828.8|2837.8|2831.8|2834.8|2828.8|79
1593621600000|2020-07-01 16:40:00|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2834.8|2828.8|0
1593621900000|2020-07-01 16:45:00|2835.3|2829.3|2836.3|2830.3|2837.7|2831.7|2832.8|2826.8|3
1593622200000|2020-07-01 16:50:00|2836.8|2830.8|2837.3|2831.3|2837.8|2831.8|2835.8|2829.8|0
1593622500000|2020-07-01 16:55:00|2836.8|2830.8|2831.3|2825.3|2836.8|2830.8|2831.3|2825.3|0
1593622800000|2020-07-01 17:00:00|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2829.8|2823.8|1
1593623100000|2020-07-01 17:05:00|2830.9|2824.9|2836.3|2830.3|2836.3|2830.3|2829.8|2823.8|2
1593623400000|2020-07-01 17:10:00|2836.7|2830.7|2836.8|2830.8|2836.8|2830.8|2833.8|2827.8|0
1593623700000|2020-07-01 17:15:00|2837.8|2831.8|2836.2|2830.2|2837.8|2831.8|2833.8|2827.8|0
1593624000000|2020-07-01 17:20:00|2835.8|2829.8|2841.8|2835.8|2841.8|2835.8|2835.8|2829.8|0
1593624300000|2020-07-01 17:25:00|2840.8|2834.8|2841.3|2835.3|2842.8|2836.8|2840.8|2834.8|0
1593624600000|2020-07-01 17:30:00|2840.8|2834.8|2837.8|2831.8|2842.8|2836.8|2837.8|2831.8|0
1593624900000|2020-07-01 17:35:00|2838.8|2832.8|2839.8|2833.8|2840.2|2834.2|2836.8|2830.8|0
1593625200000|2020-07-01 17:40:00|2840.6|2834.6|2841.8|2835.8|2841.8|2835.8|2837.8|2831.8|0
1593625500000|2020-07-01 17:45:00|2842.8|2836.8|2836.8|2830.8|2842.8|2836.8|2835.8|2829.8|0
1593625800000|2020-07-01 17:50:00|2836.4|2830.4|2836.8|2830.8|2838.8|2832.8|2835.8|2829.8|0
1593626100000|2020-07-01 17:55:00|2837.3|2831.3|2837.3|2831.3|2838.8|2832.8|2834.8|2828.8|19
1593626400000|2020-07-01 18:00:00|2837.8|2831.8|2840.3|2834.3|2840.7|2834.7|2836.8|2830.8|0
1593626700000|2020-07-01 18:05:00|2840.7|2834.7|2836.1|2830.1|2840.8|2834.8|2834.7|2828.7|70
1593627000000|2020-07-01 18:10:00|2835.7|2829.7|2833.6|2827.6|2840.5|2834.5|2831.6|2825.6|106
1593627300000|2020-07-01 18:15:00|2832.5|2826.5|2833.6|2827.6|2835.6|2829.6|2830.6|2824.6|14
1593648000000|2020-07-02 00:00:00|2834.7|2828.7|2832.9|2826.9|2834.7|2828.7|2830.9|2824.9|0
1593648300000|2020-07-02 00:05:00|2833.4|2827.4|2841.9|2835.9|2841.9|2835.9|2833.4|2827.4|0
1593648600000|2020-07-02 00:10:00|2841.8|2835.8|2837.4|2831.4|2841.8|2835.8|2836.9|2830.9|0
1593648900000|2020-07-02 00:15:00|2836.9|2830.9|2834.9|2828.9|2836.9|2830.9|2833.9|2827.9|0
1593649200000|2020-07-02 00:20:00|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|0
1593649500000|2020-07-02 00:25:00|2835|2829|2833.9|2827.9|2835.9|2829.9|2832.9|2826.9|0
1593649800000|2020-07-02 00:30:00|2833.4|2827.4|2832.9|2826.9|2833.9|2827.9|2831.9|2825.9|0
1593650100000|2020-07-02 00:35:00|2833|2827|2833.9|2827.9|2833.9|2827.9|2832.9|2826.9|0
1593650400000|2020-07-02 00:40:00|2833.4|2827.4|2833.4|2827.4|2833.9|2827.9|2832.9|2826.9|0
1593650700000|2020-07-02 00:45:00|2832.9|2826.9|2833.9|2827.9|2833.9|2827.9|2832.9|2826.9|0
1593651000000|2020-07-02 00:50:00|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.4|2827.4|0
1593651300000|2020-07-02 00:55:00|2834.4|2828.4|2836.9|2830.9|2836.9|2830.9|2833.9|2827.9|0
1593651600000|2020-07-02 01:00:00|2837.1|2831.1|2835.9|2829.9|2837.8|2831.8|2835|2829|0
1593651900000|2020-07-02 01:05:00|2836|2830|2837.9|2831.9|2838.9|2832.9|2836|2830|0
1593652200000|2020-07-02 01:10:00|2838.4|2832.4|2835.4|2829.4|2838.4|2832.4|2834.9|2828.9|0
1593652500000|2020-07-02 01:15:00|2835.3|2829.3|2838.9|2832.9|2838.9|2832.9|2834.9|2828.9|0
1593652800000|2020-07-02 01:20:00|2839.4|2833.4|2843.9|2837.9|2844.9|2838.9|2838.9|2832.9|0
1593653100000|2020-07-02 01:25:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2842.9|2836.9|0
1593653400000|2020-07-02 01:30:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2844.9|2838.9|0
1593653700000|2020-07-02 01:35:00|2846.9|2840.9|2846.9|2840.9|2847.9|2841.9|2845.9|2839.9|0
1593654000000|2020-07-02 01:40:00|2847|2841|2847.9|2841.9|2848.4|2842.4|2847|2841|0
1593654300000|2020-07-02 01:45:00|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2845.9|2839.9|0
1593654600000|2020-07-02 01:50:00|2847.5|2841.5|2846.9|2840.9|2847.9|2841.9|2845.9|2839.9|0
1593654900000|2020-07-02 01:55:00|2847.8|2841.8|2846.9|2840.9|2847.9|2841.9|2845.9|2839.9|0
1593655200000|2020-07-02 02:00:00|2846|2840|2845.9|2839.9|2847.9|2841.9|2844.9|2838.9|0
1593655500000|2020-07-02 02:05:00|2846.4|2840.4|2845.9|2839.9|2846.9|2840.9|2845.4|2839.4|0
1593655800000|2020-07-02 02:10:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2844.9|2838.9|0
1593656100000|2020-07-02 02:15:00|2846.3|2840.3|2846.4|2840.4|2846.9|2840.9|2846.3|2840.3|0
1593656400000|2020-07-02 02:20:00|2846.3|2840.3|2845.9|2839.9|2846.3|2840.3|2844.9|2838.9|0
1593656700000|2020-07-02 02:25:00|2846.4|2840.4|2845.9|2839.9|2846.9|2840.9|2845.8|2839.8|0
1593657000000|2020-07-02 02:30:00|2846.4|2840.4|2848.9|2842.9|2849.9|2843.9|2846.4|2840.4|0
1593657300000|2020-07-02 02:35:00|2849.9|2843.9|2848.9|2842.9|2849.9|2843.9|2847.9|2841.9|0
1593657600000|2020-07-02 02:40:00|2848.4|2842.4|2848.9|2842.9|2848.9|2842.9|2848.4|2842.4|0
1593657900000|2020-07-02 02:45:00|2849.9|2843.9|2845.9|2839.9|2849.9|2843.9|2845.9|2839.9|0
1593658200000|2020-07-02 02:50:00|2846|2840|2846.9|2840.9|2847.4|2841.4|2845.9|2839.9|0
1593658500000|2020-07-02 02:55:00|2846.4|2840.4|2846.9|2840.9|2846.9|2840.9|2845.4|2839.4|0
1593658800000|2020-07-02 03:00:00|2847|2841|2846.9|2840.9|2847.4|2841.4|2845.9|2839.9|0
1593659100000|2020-07-02 03:05:00|2847|2841|2847.9|2841.9|2847.9|2841.9|2846.9|2840.9|0
1593659400000|2020-07-02 03:10:00|2848.9|2842.9|2848.4|2842.4|2849.4|2843.4|2847.9|2841.9|0
1593659700000|2020-07-02 03:15:00|2848.3|2842.3|2848.9|2842.9|2848.9|2842.9|2847.9|2841.9|0
1593660000000|2020-07-02 03:20:00|2849|2843|2851.9|2845.9|2851.9|2845.9|2848.9|2842.9|0
1593660300000|2020-07-02 03:25:00|2851.4|2845.4|2849.9|2843.9|2851.9|2845.9|2849.9|2843.9|0
1593660600000|2020-07-02 03:30:00|2850.4|2844.4|2850.4|2844.4|2850.9|2844.9|2850.4|2844.4|0
1593660900000|2020-07-02 03:35:00|2849.9|2843.9|2849.9|2843.9|2850.9|2844.9|2849.9|2843.9|0
1593661200000|2020-07-02 03:40:00|2849.3|2843.3|2849.9|2843.9|2850.9|2844.9|2848.9|2842.9|0
1593661500000|2020-07-02 03:45:00|2850.9|2844.9|2849.9|2843.9|2850.9|2844.9|2849.9|2843.9|0
1593661800000|2020-07-02 03:50:00|2849|2843|2849.4|2843.4|2849.9|2843.9|2848.9|2842.9|0
1593662100000|2020-07-02 03:55:00|2849.5|2843.5|2851.4|2845.4|2851.9|2845.9|2849.5|2843.5|0
1593662400000|2020-07-02 04:00:00|2850.9|2844.9|2850.9|2844.9|2851.9|2845.9|2850.9|2844.9|0
1593662700000|2020-07-02 04:05:00|2851|2845|2850.9|2844.9|2851.4|2845.4|2850.9|2844.9|0
1593663000000|2020-07-02 04:10:00|2851.4|2845.4|2851.9|2845.9|2852.4|2846.4|2851.4|2845.4|0
1593663300000|2020-07-02 04:15:00|2851.4|2845.4|2850.9|2844.9|2851.4|2845.4|2849.9|2843.9|0
1593663600000|2020-07-02 04:20:00|2850.4|2844.4|2850.4|2844.4|2850.9|2844.9|2849.9|2843.9|0
1593663900000|2020-07-02 04:25:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|0
1593664200000|2020-07-02 04:30:00|2850.8|2844.8|2846.9|2840.9|2850.8|2844.8|2846.9|2840.9|0
1593664500000|2020-07-02 04:35:00|2847|2841|2847.4|2841.4|2848.9|2842.9|2846.9|2840.9|0
1593664800000|2020-07-02 04:40:00|2847.9|2841.9|2849.9|2843.9|2849.9|2843.9|2847.9|2841.9|0
1593665100000|2020-07-02 04:45:00|2850.4|2844.4|2850.9|2844.9|2850.9|2844.9|2849.9|2843.9|0
1593665400000|2020-07-02 04:50:00|2851.4|2845.4|2848.9|2842.9|2851.8|2845.8|2848.9|2842.9|0
1593665700000|2020-07-02 04:55:00|2848|2842|2848.9|2842.9|2848.9|2842.9|2848|2842|0
1593666000000|2020-07-02 05:00:00|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|0
1593666300000|2020-07-02 05:05:00|2847.9|2841.9|2847.9|2841.9|2848.4|2842.4|2846.9|2840.9|0
1593666600000|2020-07-02 05:10:00|2848.4|2842.4|2848.9|2842.9|2849.9|2843.9|2847.9|2841.9|0
1593666900000|2020-07-02 05:15:00|2848|2842|2850.9|2844.9|2850.9|2844.9|2848|2842|0
1593667200000|2020-07-02 05:20:00|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|0
1593667500000|2020-07-02 05:25:00|2850.5|2844.5|2850.9|2844.9|2851.4|2845.4|2850.5|2844.5|0
1593667800000|2020-07-02 05:30:00|2851.4|2845.4|2849.9|2843.9|2851.9|2845.9|2848.9|2842.9|0
1593668100000|2020-07-02 05:35:00|2849.4|2843.4|2848.4|2842.4|2849.4|2843.4|2847.9|2841.9|0
1593668400000|2020-07-02 05:40:00|2848.5|2842.5|2850.4|2844.4|2850.8|2844.8|2847.9|2841.9|0
1593668700000|2020-07-02 05:45:00|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2849.9|2843.9|0
1593669000000|2020-07-02 05:50:00|2850.4|2844.4|2851.4|2845.4|2851.4|2845.4|2849.9|2843.9|0
1593669300000|2020-07-02 05:55:00|2851.5|2845.5|2851.9|2845.9|2851.9|2845.9|2850.9|2844.9|0
1593669600000|2020-07-02 06:00:00|2851.4|2845.4|2851.9|2845.9|2852.4|2846.4|2850.9|2844.9|0
1593669900000|2020-07-02 06:05:00|2852.4|2846.4|2854.9|2848.9|2855.4|2849.4|2852.4|2846.4|0
1593670200000|2020-07-02 06:10:00|2855|2849|2854.4|2848.4|2855.4|2849.4|2853.4|2847.4|0
1593670500000|2020-07-02 06:15:00|2853.9|2847.9|2855.9|2849.9|2855.9|2849.9|2853.9|2847.9|0
1593670800000|2020-07-02 06:20:00|2856.4|2850.4|2857.9|2851.9|2857.9|2851.9|2855.9|2849.9|0
1593671100000|2020-07-02 06:25:00|2858|2852|2857.9|2851.9|2858.9|2852.9|2857.9|2851.9|0
1593671400000|2020-07-02 06:30:00|2858.4|2852.4|2856.9|2850.9|2858.9|2852.9|2856.9|2850.9|0
1593671700000|2020-07-02 06:35:00|2857.4|2851.4|2856.9|2850.9|2857.9|2851.9|2856.9|2850.9|0
1593672000000|2020-07-02 06:40:00|2857.4|2851.4|2859.9|2853.9|2859.9|2853.9|2857.4|2851.4|0
1593672300000|2020-07-02 06:45:00|2860.4|2854.4|2857.9|2851.9|2860.9|2854.9|2856.9|2850.9|0
1593672600000|2020-07-02 06:50:00|2857.4|2851.4|2857.9|2851.9|2858.4|2852.4|2856.9|2850.9|0
1593672900000|2020-07-02 06:55:00|2858.4|2852.4|2857.9|2851.9|2859.4|2853.4|2857.4|2851.4|0
1593673200000|2020-07-02 07:00:00|2858|2852|2858.9|2852.9|2859.4|2853.4|2858|2852|0
1593673500000|2020-07-02 07:05:00|2858.4|2852.4|2860.9|2854.9|2860.9|2854.9|2858.4|2852.4|0
1593673800000|2020-07-02 07:10:00|2859.9|2853.9|2860.9|2854.9|2860.9|2854.9|2859.9|2853.9|0
1593674100000|2020-07-02 07:15:00|2859.9|2853.9|2859.9|2853.9|2860.9|2854.9|2859.4|2853.4|0
1593674400000|2020-07-02 07:20:00|2859|2853|2858.9|2852.9|2860.9|2854.9|2858.9|2852.9|0
1593674700000|2020-07-02 07:25:00|2859.3|2853.3|2860.5|2854.5|2860.5|2854.5|2858.9|2852.9|0
1593675000000|2020-07-02 07:30:00|2860.9|2854.9|2862|2856|2862.9|2856.9|2860.9|2854.9|0
1593675300000|2020-07-02 07:35:00|2862.1|2856.1|2862|2856|2863|2857|2861.5|2855.5|0
1593675600000|2020-07-02 07:40:00|2862.1|2856.1|2860.5|2854.5|2862.5|2856.5|2859.5|2853.5|0
1593675900000|2020-07-02 07:45:00|2860.4|2854.4|2860|2854|2860.5|2854.5|2859.5|2853.5|0
1593676200000|2020-07-02 07:50:00|2860.1|2854.1|2860|2854|2860.5|2854.5|2859|2853|0
1593676500000|2020-07-02 07:55:00|2860.1|2854.1|2862|2856|2862|2856|2860.1|2854.1|0
1593676800000|2020-07-02 08:00:00|2861|2855|2859.9|2853.9|2861|2855|2859.9|2853.9|0
1593677100000|2020-07-02 08:05:00|2860|2854|2860|2854|2861.5|2855.5|2859.9|2853.9|0
1593677400000|2020-07-02 08:10:00|2859.5|2853.5|2859|2853|2860|2854|2859|2853|0
1593677700000|2020-07-02 08:15:00|2859.5|2853.5|2860|2854|2860.5|2854.5|2859|2853|0
1593678000000|2020-07-02 08:20:00|2860.5|2854.5|2859|2853|2861|2855|2859|2853|0
1593678300000|2020-07-02 08:25:00|2858|2852|2854.9|2848.9|2858|2852|2854.9|2848.9|4
1593678600000|2020-07-02 08:30:00|2855|2849|2852.9|2846.9|2855|2849|2852.9|2846.9|0
1593678900000|2020-07-02 08:35:00|2853|2847|2854.9|2848.9|2856|2850|2853|2847|0
1593679200000|2020-07-02 08:40:00|2855|2849|2855|2849|2855|2849|2854|2848|0
1593679500000|2020-07-02 08:45:00|2855.9|2849.9|2853.5|2847.5|2856|2850|2853.5|2847.5|0
1593679800000|2020-07-02 08:50:00|2853|2847|2854|2848|2854.5|2848.5|2852.9|2846.9|0
1593680100000|2020-07-02 08:55:00|2854.5|2848.5|2855|2849|2855|2849|2854|2848|0
1593680400000|2020-07-02 09:00:00|2854.9|2848.9|2858.5|2852.5|2859|2853|2854.9|2848.9|0
1593680700000|2020-07-02 09:05:00|2858|2852|2857|2851|2859|2853|2857|2851|0
1593681000000|2020-07-02 09:10:00|2856.9|2850.9|2853.9|2847.9|2856.9|2850.9|2853|2847|0
1593681300000|2020-07-02 09:15:00|2854|2848|2854|2848|2854.5|2848.5|2853|2847|0
1593681600000|2020-07-02 09:20:00|2853.9|2847.9|2853.9|2847.9|2854.9|2848.9|2853|2847|0
1593681900000|2020-07-02 09:25:00|2854|2848|2851.5|2845.5|2854.5|2848.5|2851.5|2845.5|0
1593682200000|2020-07-02 09:30:00|2851.9|2845.9|2850|2844|2852|2846|2849.9|2843.9|0
1593682500000|2020-07-02 09:35:00|2849.9|2843.9|2849.9|2843.9|2851|2845|2848.9|2842.9|0
1593682800000|2020-07-02 09:40:00|2849.5|2843.5|2848|2842|2849.9|2843.9|2847.9|2841.9|0
1593683100000|2020-07-02 09:45:00|2847.9|2841.9|2849|2843|2850|2844|2847.9|2841.9|2
1593683400000|2020-07-02 09:50:00|2848.9|2842.9|2850|2844|2850|2844|2847.5|2841.5|10
1593683700000|2020-07-02 09:55:00|2849.9|2843.9|2850|2844|2850|2844|2849|2843|0
1593684000000|2020-07-02 10:00:00|2849|2843|2849|2843|2849|2843|2847|2841|0
1593684300000|2020-07-02 10:05:00|2848|2842|2849|2843|2849|2843|2848|2842|0
1593684600000|2020-07-02 10:10:00|2849.1|2843.1|2849|2843|2849.5|2843.5|2848.5|2842.5|0
1593684900000|2020-07-02 10:15:00|2848|2842|2849|2843|2849|2843|2848|2842|0
1593685200000|2020-07-02 10:20:00|2849.5|2843.5|2851|2845|2851.5|2845.5|2849|2843|0
1593685500000|2020-07-02 10:25:00|2851.5|2845.5|2851|2845|2852|2846|2851|2845|0
1593685800000|2020-07-02 10:30:00|2851.1|2845.1|2850.6|2844.6|2851.6|2845.6|2850.1|2844.1|0
1593686100000|2020-07-02 10:35:00|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2850.1|2844.1|0
1593686400000|2020-07-02 10:40:00|2851.6|2845.6|2852.1|2846.1|2852.6|2846.6|2851.1|2845.1|0
1593686700000|2020-07-02 10:45:00|2852.6|2846.6|2854.1|2848.1|2854.1|2848.1|2851.1|2845.1|0
1593687000000|2020-07-02 10:50:00|2854|2848|2854.1|2848.1|2854.1|2848.1|2852.6|2846.6|0
1593687300000|2020-07-02 10:55:00|2855.1|2849.1|2853.1|2847.1|2855.1|2849.1|2853.1|2847.1|0
1593687600000|2020-07-02 11:00:00|2854.1|2848.1|2852.1|2846.1|2854.1|2848.1|2852.1|2846.1|0
1593687900000|2020-07-02 11:05:00|2852.6|2846.6|2852.6|2846.6|2853|2847|2851.6|2845.6|0
1593688200000|2020-07-02 11:10:00|2853|2847|2853.1|2847.1|2854|2848|2853|2847|0
1593688500000|2020-07-02 11:15:00|2852.7|2846.7|2851.7|2845.7|2853.1|2847.1|2851.7|2845.7|3
1593688800000|2020-07-02 11:20:00|2851.1|2845.1|2854.1|2848.1|2854.7|2848.7|2851.1|2845.1|0
1593689100000|2020-07-02 11:25:00|2853.7|2847.7|2852.1|2846.1|2854.1|2848.1|2852|2846|0
1593689400000|2020-07-02 11:30:00|2851.7|2845.7|2852.1|2846.1|2853.1|2847.1|2851|2845|0
1593689700000|2020-07-02 11:35:00|2851.7|2845.7|2851.7|2845.7|2852.1|2846.1|2851.6|2845.6|0
1593690000000|2020-07-02 11:40:00|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2851.1|2845.1|0
1593690300000|2020-07-02 11:45:00|2852.7|2846.7|2853.7|2847.7|2854.7|2848.7|2852.1|2846.1|0
1593690600000|2020-07-02 11:50:00|2854.1|2848.1|2855.1|2849.1|2855.7|2849.7|2854.1|2848.1|0
1593690900000|2020-07-02 11:55:00|2854.7|2848.7|2853.1|2847.1|2856.1|2850.1|2852.7|2846.7|0
1593691200000|2020-07-02 12:00:00|2852.1|2846.1|2848.7|2842.7|2852.7|2846.7|2848.1|2842.1|0
1593691500000|2020-07-02 12:05:00|2848.1|2842.1|2850.7|2844.7|2851.1|2845.1|2848|2842|0
1593691800000|2020-07-02 12:10:00|2850.5|2844.5|2852.1|2846.1|2853.1|2847.1|2850.5|2844.5|0
1593692100000|2020-07-02 12:15:00|2851.9|2845.9|2850.7|2844.7|2852.1|2846.1|2849.7|2843.7|0
1593692400000|2020-07-02 12:20:00|2850.6|2844.6|2848.1|2842.1|2851.1|2845.1|2848|2842|0
1593692700000|2020-07-02 12:25:00|2847.5|2841.5|2846.2|2840.2|2847.5|2841.5|2843.1|2837.1|2
1593693000000|2020-07-02 12:30:00|2846.6|2840.6|2848.7|2842.7|2852|2846|2846.6|2840.6|0
1593693300000|2020-07-02 12:35:00|2848.1|2842.1|2846.1|2840.1|2851.1|2845.1|2845.7|2839.7|0
1593693600000|2020-07-02 12:40:00|2846|2840|2844.1|2838.1|2847.1|2841.1|2842.7|2836.7|13
1593696600000|2020-07-02 13:30:00|2842.1|2836.1|2850.1|2844.1|2851.6|2845.6|2837.1|2831.1|0
1593696900000|2020-07-02 13:35:00|2850.5|2844.5|2853.1|2847.1|2853.1|2847.1|2847.1|2841.1|45
1593697200000|2020-07-02 13:40:00|2852.6|2846.6|2860.2|2854.2|2860.2|2854.2|2849|2843|12
1593697500000|2020-07-02 13:45:00|2860.6|2854.6|2859.7|2853.7|2860.6|2854.6|2859|2853|213
1593697800000|2020-07-02 13:50:00|2859.2|2853.2|2854.2|2848.2|2859.7|2853.7|2852.2|2846.2|40
1593698100000|2020-07-02 13:55:00|2855.1|2849.1|2853.7|2847.7|2859.2|2853.2|2853.2|2847.2|1
1593698400000|2020-07-02 14:00:00|2853.8|2847.8|2849.8|2843.8|2855.7|2849.7|2848.2|2842.2|0
1593698700000|2020-07-02 14:05:00|2849.9|2843.9|2850.8|2844.8|2852.3|2846.3|2846.3|2840.3|40
1593699000000|2020-07-02 14:10:00|2850.3|2844.3|2852.8|2846.8|2854.3|2848.3|2849.3|2843.3|0
1593699300000|2020-07-02 14:15:00|2853.3|2847.3|2852.3|2846.3|2856.3|2850.3|2852.3|2846.3|0
1593699600000|2020-07-02 14:20:00|2852.4|2846.4|2854.3|2848.3|2856.2|2850.2|2852.3|2846.3|1
1593699900000|2020-07-02 14:25:00|2854.2|2848.2|2844.3|2838.3|2855.2|2849.2|2844.3|2838.3|0
1593700200000|2020-07-02 14:30:00|2844.8|2838.8|2845.2|2839.2|2847.8|2841.8|2844.2|2838.2|0
1593700500000|2020-07-02 14:35:00|2845.3|2839.3|2850.3|2844.3|2850.3|2844.3|2844.8|2838.8|0
1593700800000|2020-07-02 14:40:00|2850.2|2844.2|2851.2|2845.2|2851.2|2845.2|2848.3|2842.3|0
1593701100000|2020-07-02 14:45:00|2850.3|2844.3|2845.2|2839.2|2851.2|2845.2|2843.3|2837.3|2
1593701400000|2020-07-02 14:50:00|2845.3|2839.3|2846.3|2840.3|2846.8|2840.8|2843.3|2837.3|0
1593701700000|2020-07-02 14:55:00|2846.8|2840.8|2852.7|2846.7|2852.9|2846.9|2846.8|2840.8|33
1593702000000|2020-07-02 15:00:00|2852.3|2846.3|2847.9|2841.9|2853.3|2847.3|2847.3|2841.3|11
1593702300000|2020-07-02 15:05:00|2847.3|2841.3|2848.3|2842.3|2848.9|2842.9|2846.9|2840.9|0
1593702600000|2020-07-02 15:10:00|2847.9|2841.9|2839.4|2833.4|2847.9|2841.9|2838.4|2832.4|3
1593702900000|2020-07-02 15:15:00|2839|2833|2843.3|2837.3|2844.4|2838.4|2837.2|2831.2|0
1593703200000|2020-07-02 15:20:00|2843.8|2837.8|2841.8|2835.8|2845.3|2839.3|2841.2|2835.2|0
1593703500000|2020-07-02 15:25:00|2841.7|2835.7|2840.2|2834.2|2841.7|2835.7|2838.2|2832.2|0
1593703800000|2020-07-02 15:30:00|2839.8|2833.8|2841.3|2835.3|2844.3|2838.3|2839.8|2833.8|0
1593704100000|2020-07-02 15:35:00|2841.2|2835.2|2834.2|2828.2|2841.2|2835.2|2832.3|2826.3|1
1593704400000|2020-07-02 15:40:00|2834.3|2828.3|2833.2|2827.2|2835.3|2829.3|2832.2|2826.2|0
1593704700000|2020-07-02 15:45:00|2833.7|2827.7|2822.2|2816.2|2835.2|2829.2|2822.2|2816.2|0
1593705000000|2020-07-02 15:50:00|2823.2|2817.2|2818.1|2812.1|2823.2|2817.2|2816|2810|45
1593705300000|2020-07-02 15:55:00|2818.2|2812.2|2819.1|2813.1|2820.1|2814.1|2816.1|2810.1|44
1593705600000|2020-07-02 16:00:00|2819.2|2813.2|2820.1|2814.1|2820.6|2814.6|2817.1|2811.1|35
1593705900000|2020-07-02 16:05:00|2819.1|2813.1|2810|2804|2819.1|2813.1|2808|2802|6
1593706200000|2020-07-02 16:10:00|2810.3|2804.3|2809.1|2803.1|2811.7|2805.7|2808|2802|0
1593706500000|2020-07-02 16:15:00|2809|2803|2810.1|2804.1|2812.1|2806.1|2807.1|2801.1|5
1593706800000|2020-07-02 16:20:00|2809.2|2803.2|2804|2798|2810|2804|2804|2798|274
1593707100000|2020-07-02 16:25:00|2804.1|2798.1|2809.9|2803.9|2810|2804|2802|2796|3
1593707400000|2020-07-02 16:30:00|2810|2804|2806.9|2800.9|2811|2805|2805.9|2799.9|11
1593707700000|2020-07-02 16:35:00|2807.4|2801.4|2806.8|2800.8|2808.8|2802.8|2805.8|2799.8|9
1593708000000|2020-07-02 16:40:00|2805.8|2799.8|2805.8|2799.8|2807.4|2801.4|2805.8|2799.8|0
1593708300000|2020-07-02 16:45:00|2806.8|2800.8|2807.8|2801.8|2807.8|2801.8|2804.4|2798.4|2
1593708600000|2020-07-02 16:50:00|2806.8|2800.8|2807.8|2801.8|2808.8|2802.8|2804.8|2798.8|0
1593708900000|2020-07-02 16:55:00|2808.8|2802.8|2811.9|2805.9|2811.9|2805.9|2805.8|2799.8|0
1593709200000|2020-07-02 17:00:00|2811.8|2805.8|2805.3|2799.3|2811.9|2805.9|2804.4|2798.4|0
1593993600000|2020-07-06 00:00:00|2819.7|2813.7|2828.7|2822.7|2828.7|2822.7|2819.7|2813.7|0
1593993900000|2020-07-06 00:05:00|2829.2|2823.2|2829.2|2823.2|2830.7|2824.7|2827.5|2821.5|11
1593994200000|2020-07-06 00:10:00|2829.1|2823.1|2829.2|2823.2|2829.7|2823.7|2827.7|2821.7|0
1593994500000|2020-07-06 00:15:00|2828.7|2822.7|2832.7|2826.7|2832.7|2826.7|2828.7|2822.7|0
1593994800000|2020-07-06 00:20:00|2831.7|2825.7|2831.7|2825.7|2832.7|2826.7|2829.7|2823.7|0
1593995100000|2020-07-06 00:25:00|2831.2|2825.2|2831.2|2825.2|2831.2|2825.2|2830.2|2824.2|0
1593995400000|2020-07-06 00:30:00|2831.7|2825.7|2832.2|2826.2|2832.7|2826.7|2830.2|2824.2|0
1593995700000|2020-07-06 00:35:00|2831.7|2825.7|2831.7|2825.7|2832.2|2826.2|2831.2|2825.2|0
1593996000000|2020-07-06 00:40:00|2831.8|2825.8|2833.8|2827.8|2833.8|2827.8|2831.2|2825.2|0
1593996300000|2020-07-06 00:45:00|2834.8|2828.8|2835.7|2829.7|2837.3|2831.3|2834.8|2828.8|0
1593996600000|2020-07-06 00:50:00|2835.8|2829.8|2836.2|2830.2|2836.2|2830.2|2834.8|2828.8|0
1593996900000|2020-07-06 00:55:00|2836.3|2830.3|2837.8|2831.8|2838.2|2832.2|2836.2|2830.2|0
1593997200000|2020-07-06 01:00:00|2838.2|2832.2|2843.8|2837.8|2844.3|2838.3|2838.2|2832.2|0
1593997500000|2020-07-06 01:05:00|2844.7|2838.7|2840.2|2834.2|2844.7|2838.7|2839.8|2833.8|0
1593997800000|2020-07-06 01:10:00|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2838.8|2832.8|0
1593998100000|2020-07-06 01:15:00|2841.2|2835.2|2841.2|2835.2|2842.8|2836.8|2840.8|2834.8|0
1593998400000|2020-07-06 01:20:00|2841.3|2835.3|2839.2|2833.2|2841.7|2835.7|2839.2|2833.2|0
1593998700000|2020-07-06 01:25:00|2838.8|2832.8|2841.2|2835.2|2841.3|2835.3|2838.7|2832.7|0
1593999000000|2020-07-06 01:30:00|2841.7|2835.7|2841.8|2835.8|2842.3|2836.3|2840.8|2834.8|0
1593999300000|2020-07-06 01:35:00|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2841.8|2835.8|0
1593999600000|2020-07-06 01:40:00|2843.2|2837.2|2847.3|2841.3|2847.8|2841.8|2842.8|2836.8|0
1593999900000|2020-07-06 01:45:00|2847.8|2841.8|2850.3|2844.3|2850.8|2844.8|2847.8|2841.8|0
1594000200000|2020-07-06 01:50:00|2850.8|2844.8|2849.3|2843.3|2850.8|2844.8|2847.8|2841.8|0
1594000500000|2020-07-06 01:55:00|2849.8|2843.8|2848.3|2842.3|2849.8|2843.8|2847.8|2841.8|0
1594000800000|2020-07-06 02:00:00|2848.8|2842.8|2849.7|2843.7|2849.7|2843.7|2847.7|2841.7|0
1594001100000|2020-07-06 02:05:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2847.8|2841.8|0
1594001400000|2020-07-06 02:10:00|2850.2|2844.2|2849.8|2843.8|2850.8|2844.8|2847.8|2841.8|0
1594001700000|2020-07-06 02:15:00|2849.3|2843.3|2849.3|2843.3|2849.8|2843.8|2848.8|2842.8|0
1594002000000|2020-07-06 02:20:00|2849.8|2843.8|2850.3|2844.3|2850.8|2844.8|2849.8|2843.8|0
1594002300000|2020-07-06 02:25:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|0
1594002600000|2020-07-06 02:30:00|2851.7|2845.7|2851.8|2845.8|2851.8|2845.8|2849.8|2843.8|0
1594002900000|2020-07-06 02:35:00|2852.3|2846.3|2855.7|2849.7|2855.7|2849.7|2851.8|2845.8|0
1594003200000|2020-07-06 02:40:00|2855.3|2849.3|2856.3|2850.3|2856.3|2850.3|2854.8|2848.8|0
1594003500000|2020-07-06 02:45:00|2856.8|2850.8|2857.8|2851.8|2859.6|2853.6|2856.3|2850.3|0
1594003800000|2020-07-06 02:50:00|2858.3|2852.3|2857.8|2851.8|2858.8|2852.8|2857.7|2851.7|0
1594004100000|2020-07-06 02:55:00|2858.3|2852.3|2858.8|2852.8|2860.3|2854.3|2858.3|2852.3|0
1594004400000|2020-07-06 03:00:00|2859.3|2853.3|2860.3|2854.3|2860.8|2854.8|2857.8|2851.8|1
1594004700000|2020-07-06 03:05:00|2859.8|2853.8|2859.8|2853.8|2860.8|2854.8|2859.8|2853.8|0
1594005000000|2020-07-06 03:10:00|2860.3|2854.3|2861.8|2855.8|2861.8|2855.8|2859.8|2853.8|0
1594005300000|2020-07-06 03:15:00|2862.3|2856.3|2862.3|2856.3|2863.8|2857.8|2861.3|2855.3|0
1594005600000|2020-07-06 03:20:00|2862.8|2856.8|2862.8|2856.8|2863.8|2857.8|2861.7|2855.7|0
1594005900000|2020-07-06 03:25:00|2863.3|2857.3|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|0
1594006200000|2020-07-06 03:30:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594006500000|2020-07-06 03:35:00|2863.7|2857.7|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594006800000|2020-07-06 03:40:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594007100000|2020-07-06 03:45:00|2863.7|2857.7|2863.7|2857.7|2863.8|2857.8|2863.3|2857.3|0
1594007400000|2020-07-06 03:50:00|2863.3|2857.3|2863.8|2857.8|2864.8|2858.8|2862.8|2856.8|0
1594007700000|2020-07-06 03:55:00|2863.7|2857.7|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594008000000|2020-07-06 04:00:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|0
1594008300000|2020-07-06 04:05:00|2864.8|2858.8|2864.7|2858.7|2864.8|2858.8|2863.8|2857.8|0
1594008600000|2020-07-06 04:10:00|2864.3|2858.3|2861.8|2855.8|2864.8|2858.8|2861.8|2855.8|0
1594008900000|2020-07-06 04:15:00|2861.7|2855.7|2861.8|2855.8|2861.8|2855.8|2861.7|2855.7|0
1594009200000|2020-07-06 04:20:00|2861.7|2855.7|2862.2|2856.2|2862.8|2856.8|2861.7|2855.7|0
1594009500000|2020-07-06 04:25:00|2861.8|2855.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|0
1594009800000|2020-07-06 04:30:00|2862.3|2856.3|2860.8|2854.8|2862.8|2856.8|2860.7|2854.7|0
1594010100000|2020-07-06 04:35:00|2861.8|2855.8|2861.8|2855.8|2862.7|2856.7|2860.8|2854.8|0
1594010400000|2020-07-06 04:40:00|2861.9|2855.9|2861.8|2855.8|2862.3|2856.3|2861.7|2855.7|0
1594010700000|2020-07-06 04:45:00|2861.9|2855.9|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|0
1594011000000|2020-07-06 04:50:00|2861.9|2855.9|2861.8|2855.8|2862.3|2856.3|2860.8|2854.8|0
1594011300000|2020-07-06 04:55:00|2862.3|2856.3|2860.8|2854.8|2862.3|2856.3|2860.8|2854.8|0
1594011600000|2020-07-06 05:00:00|2860.9|2854.9|2863.8|2857.8|2863.8|2857.8|2860.9|2854.9|0
1594011900000|2020-07-06 05:05:00|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|0
1594012200000|2020-07-06 05:10:00|2863.7|2857.7|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|0
1594012500000|2020-07-06 05:15:00|2864.3|2858.3|2862.8|2856.8|2864.3|2858.3|2862.8|2856.8|0
1594012800000|2020-07-06 05:20:00|2862.7|2856.7|2862.8|2856.8|2862.8|2856.8|2861.9|2855.9|0
1594013100000|2020-07-06 05:25:00|2861.9|2855.9|2862.8|2856.8|2862.8|2856.8|2861.9|2855.9|0
1594013400000|2020-07-06 05:30:00|2863.8|2857.8|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594013700000|2020-07-06 05:35:00|2863.9|2857.9|2864.8|2858.8|2864.8|2858.8|2862.8|2856.8|0
1594014000000|2020-07-06 05:40:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594014300000|2020-07-06 05:45:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|0
1594014600000|2020-07-06 05:50:00|2863.7|2857.7|2864.3|2858.3|2864.3|2858.3|2862.8|2856.8|0
1594014900000|2020-07-06 05:55:00|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2863.8|2857.8|0
1594015200000|2020-07-06 06:00:00|2864.4|2858.4|2868.8|2862.8|2869.8|2863.8|2864.4|2858.4|0
1594015500000|2020-07-06 06:05:00|2868.7|2862.7|2869.3|2863.3|2869.7|2863.7|2867.8|2861.8|0
1594015800000|2020-07-06 06:10:00|2868.8|2862.8|2870.3|2864.3|2870.3|2864.3|2868.7|2862.7|0
1594016100000|2020-07-06 06:15:00|2870.8|2864.8|2867.8|2861.8|2870.8|2864.8|2867.8|2861.8|0
1594016400000|2020-07-06 06:20:00|2867.7|2861.7|2867.8|2861.8|2869.8|2863.8|2867.7|2861.7|0
1594016700000|2020-07-06 06:25:00|2867.9|2861.9|2866.3|2860.3|2868.3|2862.3|2866.3|2860.3|0
1594017000000|2020-07-06 06:30:00|2866.4|2860.4|2865.8|2859.8|2868.8|2862.8|2865.3|2859.3|0
1594017300000|2020-07-06 06:35:00|2865.9|2859.9|2867.3|2861.3|2867.3|2861.3|2864.8|2858.8|0
1594017600000|2020-07-06 06:40:00|2866.8|2860.8|2865.3|2859.3|2867.3|2861.3|2864.8|2858.8|0
1594017900000|2020-07-06 06:45:00|2865.7|2859.7|2867.3|2861.3|2867.7|2861.7|2865.7|2859.7|0
1594018200000|2020-07-06 06:50:00|2867.8|2861.8|2866.7|2860.7|2868.3|2862.3|2866.7|2860.7|0
1594018500000|2020-07-06 06:55:00|2866.3|2860.3|2862.9|2856.9|2866.3|2860.3|2862.8|2856.8|0
1594018800000|2020-07-06 07:00:00|2863.7|2857.7|2864.3|2858.3|2866.3|2860.3|2862.8|2856.8|0
1594019100000|2020-07-06 07:05:00|2864.4|2858.4|2862.8|2856.8|2868.8|2862.8|2862.8|2856.8|0
1594019400000|2020-07-06 07:10:00|2862.9|2856.9|2861.3|2855.3|2863.8|2857.8|2860.8|2854.8|0
1594019700000|2020-07-06 07:15:00|2861.8|2855.8|2861.3|2855.3|2862.8|2856.8|2861.3|2855.3|0
1594020000000|2020-07-06 07:20:00|2861.4|2855.4|2861.3|2855.3|2862.8|2856.8|2860.8|2854.8|0
1594020300000|2020-07-06 07:25:00|2861.4|2855.4|2856.8|2850.8|2861.8|2855.8|2855.8|2849.8|0
1594020600000|2020-07-06 07:30:00|2856.3|2850.3|2850.3|2844.3|2856.8|2850.8|2850.3|2844.3|0
1594020900000|2020-07-06 07:35:00|2850.4|2844.4|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|0
1594021200000|2020-07-06 07:40:00|2851.3|2845.3|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|0
1594021500000|2020-07-06 07:45:00|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|0
1594021800000|2020-07-06 07:50:00|2851.3|2845.3|2852.3|2846.3|2852.8|2846.8|2850.8|2844.8|0
1594022100000|2020-07-06 07:55:00|2852.4|2846.4|2852.3|2846.3|2853.8|2847.8|2851.8|2845.8|0
1594022400000|2020-07-06 08:00:00|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.3|2846.3|0
1594022700000|2020-07-06 08:05:00|2852.8|2846.8|2850.3|2844.3|2852.9|2846.9|2849.8|2843.8|0
1594023000000|2020-07-06 08:10:00|2849.8|2843.8|2847.8|2841.8|2849.8|2843.8|2847.8|2841.8|0
1594023300000|2020-07-06 08:15:00|2848.3|2842.3|2844.8|2838.8|2848.8|2842.8|2843.8|2837.8|0
1594023600000|2020-07-06 08:20:00|2845.3|2839.3|2845.8|2839.8|2846.8|2840.8|2844.8|2838.8|0
1594023900000|2020-07-06 08:25:00|2846.3|2840.3|2846.8|2840.8|2849.3|2843.3|2845.8|2839.8|0
1594024200000|2020-07-06 08:30:00|2847.8|2841.8|2848.3|2842.3|2849.8|2843.8|2847.3|2841.3|0
1594024500000|2020-07-06 08:35:00|2847.8|2841.8|2846.8|2840.8|2848.3|2842.3|2846.8|2840.8|0
1594024800000|2020-07-06 08:40:00|2846.9|2840.9|2847.8|2841.8|2847.8|2841.8|2846.8|2840.8|0
1594025100000|2020-07-06 08:45:00|2848.3|2842.3|2846.8|2840.8|2849.8|2843.8|2846.8|2840.8|0
1594025400000|2020-07-06 08:50:00|2845.8|2839.8|2845.3|2839.3|2846.3|2840.3|2844.8|2838.8|0
1594025700000|2020-07-06 08:55:00|2845.8|2839.8|2849.3|2843.3|2849.3|2843.3|2845.8|2839.8|0
1594026000000|2020-07-06 09:00:00|2848.8|2842.8|2846.3|2840.3|2848.8|2842.8|2846.3|2840.3|0
1594026300000|2020-07-06 09:05:00|2845.8|2839.8|2846.8|2840.8|2847.3|2841.3|2845.3|2839.3|0
1594026600000|2020-07-06 09:10:00|2846.3|2840.3|2847.8|2841.8|2848.3|2842.3|2846.3|2840.3|0
1594026900000|2020-07-06 09:15:00|2848.3|2842.3|2849.8|2843.8|2850.3|2844.3|2847.8|2841.8|0
1594027200000|2020-07-06 09:20:00|2850.3|2844.3|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|0
1594027500000|2020-07-06 09:25:00|2851.3|2845.3|2850.3|2844.3|2851.3|2845.3|2849.8|2843.8|0
1594027800000|2020-07-06 09:30:00|2849.8|2843.8|2848.3|2842.3|2849.8|2843.8|2848.3|2842.3|0
1594028100000|2020-07-06 09:35:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|0
1594028400000|2020-07-06 09:40:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|0
1594028700000|2020-07-06 09:45:00|2849.9|2843.9|2849.8|2843.8|2850.8|2844.8|2849.3|2843.3|0
1594029000000|2020-07-06 09:50:00|2848.9|2842.9|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|0
1594029300000|2020-07-06 09:55:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|0
1594029600000|2020-07-06 10:00:00|2849.9|2843.9|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|0
1594029900000|2020-07-06 10:05:00|2849.9|2843.9|2849.3|2843.3|2849.9|2843.9|2849.3|2843.3|0
1594030200000|2020-07-06 10:10:00|2849.8|2843.8|2853.8|2847.8|2853.8|2847.8|2849.8|2843.8|0
1594030500000|2020-07-06 10:15:00|2853.3|2847.3|2853.8|2847.8|2854.3|2848.3|2852.8|2846.8|0
1594030800000|2020-07-06 10:20:00|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.3|2846.3|0
1594031100000|2020-07-06 10:25:00|2852.3|2846.3|2851.8|2845.8|2852.8|2846.8|2851.8|2845.8|0
1594031400000|2020-07-06 10:30:00|2852.3|2846.3|2853.3|2847.3|2853.8|2847.8|2851.8|2845.8|0
1594031700000|2020-07-06 10:35:00|2853.8|2847.8|2853.8|2847.8|2854.3|2848.3|2853.4|2847.4|0
1594032000000|2020-07-06 10:40:00|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2852.9|2846.9|0
1594032300000|2020-07-06 10:45:00|2853.3|2847.3|2853.8|2847.8|2854.8|2848.8|2853.3|2847.3|0
1594032600000|2020-07-06 10:50:00|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|0
1594032900000|2020-07-06 10:55:00|2853.3|2847.3|2852.8|2846.8|2853.8|2847.8|2852.4|2846.4|0
1594033200000|2020-07-06 11:00:00|2852.3|2846.3|2851.8|2845.8|2852.8|2846.8|2851.8|2845.8|0
1594033500000|2020-07-06 11:05:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2849.8|2843.8|0
1594033800000|2020-07-06 11:10:00|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2848.8|2842.8|0
1594034100000|2020-07-06 11:15:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2850.8|2844.8|0
1594034400000|2020-07-06 11:20:00|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.3|2844.3|0
1594034700000|2020-07-06 11:25:00|2850.3|2844.3|2850.8|2844.8|2850.9|2844.9|2850.3|2844.3|0
1594035000000|2020-07-06 11:30:00|2850.3|2844.3|2850.9|2844.9|2851.4|2845.4|2850.3|2844.3|0
1594035300000|2020-07-06 11:35:00|2851.4|2845.4|2852.9|2846.9|2852.9|2846.9|2850.9|2844.9|0
1594035600000|2020-07-06 11:40:00|2853.3|2847.3|2854.9|2848.9|2854.9|2848.9|2853.3|2847.3|0
1594035900000|2020-07-06 11:45:00|2853.9|2847.9|2851.9|2845.9|2853.9|2847.9|2851.4|2845.4|0
1594036200000|2020-07-06 11:50:00|2852.4|2846.4|2851.9|2845.9|2852.9|2846.9|2851.9|2845.9|0
1594036500000|2020-07-06 11:55:00|2852.4|2846.4|2850.4|2844.4|2852.4|2846.4|2849.9|2843.9|0
1594036800000|2020-07-06 12:00:00|2850.3|2844.3|2850.4|2844.4|2850.4|2844.4|2848.4|2842.4|0
1594037100000|2020-07-06 12:05:00|2850.9|2844.9|2851.4|2845.4|2851.9|2845.9|2848.9|2842.9|0
1594037400000|2020-07-06 12:10:00|2850.9|2844.9|2854.4|2848.4|2854.9|2848.9|2850.9|2844.9|0
1594037700000|2020-07-06 12:15:00|2854.9|2848.9|2853.4|2847.4|2855.7|2849.7|2853.4|2847.4|0
1594038000000|2020-07-06 12:20:00|2853.3|2847.3|2850.9|2844.9|2853.9|2847.9|2850.4|2844.4|0
1594038300000|2020-07-06 12:25:00|2851.3|2845.3|2848.8|2842.8|2852.4|2846.4|2846.4|2840.4|0
1594038600000|2020-07-06 12:30:00|2848.4|2842.4|2847.4|2841.4|2849.9|2843.9|2846.9|2840.9|0
1594038900000|2020-07-06 12:35:00|2847.9|2841.9|2850.9|2844.9|2850.9|2844.9|2847.4|2841.4|0
1594039200000|2020-07-06 12:40:00|2850.4|2844.4|2848.9|2842.9|2851.8|2845.8|2847.9|2841.9|0
1594042200000|2020-07-06 13:30:00|2847.8|2841.8|2845.4|2839.4|2847.9|2841.9|2837.9|2831.9|1
1594042500000|2020-07-06 13:35:00|2844.9|2838.9|2852.9|2846.9|2856.4|2850.4|2844.9|2838.9|0
1594042800000|2020-07-06 13:40:00|2853.4|2847.4|2853.9|2847.9|2857.9|2851.9|2852.9|2846.9|19
1594043100000|2020-07-06 13:45:00|2854.9|2848.9|2863|2857|2863|2857|2852.9|2846.9|112
1594043400000|2020-07-06 13:50:00|2862|2856|2867|2861|2867.5|2861.5|2862|2856|0
1594043700000|2020-07-06 13:55:00|2866.9|2860.9|2864|2858|2866.9|2860.9|2862|2856|0
1594044000000|2020-07-06 14:00:00|2864.9|2858.9|2863|2857|2866|2860|2863|2857|0
1594044300000|2020-07-06 14:05:00|2863.5|2857.5|2860|2854|2863.5|2857.5|2856.5|2850.5|4
1594044600000|2020-07-06 14:10:00|2861|2855|2861.5|2855.5|2862|2856|2859.5|2853.5|0
1594044900000|2020-07-06 14:15:00|2861|2855|2864|2858|2864|2858|2861|2855|0
1594045200000|2020-07-06 14:20:00|2863.5|2857.5|2862|2856|2863.5|2857.5|2860|2854|0
1594045500000|2020-07-06 14:25:00|2861|2855|2856|2850|2861|2855|2856|2850|1
1594045800000|2020-07-06 14:30:00|2856.5|2850.5|2865|2859|2865|2859|2856.5|2850.5|0
1594046100000|2020-07-06 14:35:00|2866|2860|2863|2857|2866|2860|2862.5|2856.5|0
1594046400000|2020-07-06 14:40:00|2863.5|2857.5|2862.5|2856.5|2864.5|2858.5|2861.5|2855.5|0
1594046700000|2020-07-06 14:45:00|2863|2857|2862|2856|2865|2859|2861.5|2855.5|0
1594047000000|2020-07-06 14:50:00|2862.5|2856.5|2862|2856|2863|2857|2862|2856|0
1594047300000|2020-07-06 14:55:00|2861|2855|2861|2855|2861|2855|2859|2853|0
1594047600000|2020-07-06 15:00:00|2860.5|2854.5|2855|2849|2861.9|2855.9|2854|2848|0
1594047900000|2020-07-06 15:05:00|2855.5|2849.5|2855|2849|2856|2850|2854|2848|0
1594048200000|2020-07-06 15:10:00|2856|2850|2854|2848|2856|2850|2854|2848|0
1594048500000|2020-07-06 15:15:00|2853|2847|2851|2845|2853|2847|2851|2845|0
1594048800000|2020-07-06 15:20:00|2852|2846|2854|2848|2856|2850|2851|2845|4
1594049100000|2020-07-06 15:25:00|2854.5|2848.5|2857|2851|2857.5|2851.5|2854|2848|0
1594049400000|2020-07-06 15:30:00|2856|2850|2857.6|2851.6|2859.1|2853.1|2856|2850|35
1594049700000|2020-07-06 15:35:00|2858.1|2852.1|2860.1|2854.1|2861.1|2855.1|2858.1|2852.1|0
1594050000000|2020-07-06 15:40:00|2859.1|2853.1|2861.1|2855.1|2862.1|2856.1|2859.1|2853.1|0
1594050300000|2020-07-06 15:45:00|2860.1|2854.1|2861.1|2855.1|2861.1|2855.1|2860.1|2854.1|0
1594050600000|2020-07-06 15:50:00|2862.1|2856.1|2861.1|2855.1|2863.1|2857.1|2861.1|2855.1|0
1594050900000|2020-07-06 15:55:00|2861.2|2855.2|2862.1|2856.1|2863.6|2857.6|2861.2|2855.2|19
1594051200000|2020-07-06 16:00:00|2863.1|2857.1|2863.1|2857.1|2864.1|2858.1|2863.1|2857.1|0
1594051500000|2020-07-06 16:05:00|2862.2|2856.2|2863.1|2857.1|2864.1|2858.1|2862.2|2856.2|0
1594051800000|2020-07-06 16:10:00|2863.6|2857.6|2865.1|2859.1|2867.1|2861.1|2863.1|2857.1|0
1594052100000|2020-07-06 16:15:00|2864.1|2858.1|2863.1|2857.1|2865.1|2859.1|2862.1|2856.1|0
1594052400000|2020-07-06 16:20:00|2862.1|2856.1|2863.1|2857.1|2864.1|2858.1|2862.1|2856.1|0
1594052700000|2020-07-06 16:25:00|2864.1|2858.1|2863.1|2857.1|2864.1|2858.1|2862.6|2856.6|0
1594053000000|2020-07-06 16:30:00|2862.6|2856.6|2862.6|2856.6|2863.6|2857.6|2862.1|2856.1|0
1594053300000|2020-07-06 16:35:00|2862.7|2856.7|2863.6|2857.6|2863.6|2857.6|2862.1|2856.1|0
1594053600000|2020-07-06 16:40:00|2864.1|2858.1|2863.1|2857.1|2865.1|2859.1|2862.6|2856.6|1
1594053900000|2020-07-06 16:45:00|2864.1|2858.1|2865.6|2859.6|2866.1|2860.1|2863.1|2857.1|5
1594054200000|2020-07-06 16:50:00|2866.1|2860.1|2863.1|2857.1|2866.1|2860.1|2863.1|2857.1|0
1594054500000|2020-07-06 16:55:00|2862.6|2856.6|2859.7|2853.7|2863.1|2857.1|2859.1|2853.1|0
1594054800000|2020-07-06 17:00:00|2860.1|2854.1|2858.1|2852.1|2862.1|2856.1|2857.1|2851.1|0
1594055100000|2020-07-06 17:05:00|2858.6|2852.6|2858.1|2852.1|2861.2|2855.2|2857.1|2851.1|1
1594055400000|2020-07-06 17:10:00|2858.2|2852.2|2860.1|2854.1|2860.6|2854.6|2858.2|2852.2|0
1594055700000|2020-07-06 17:15:00|2861.1|2855.1|2862.1|2856.1|2862.1|2856.1|2860.1|2854.1|0
1594056000000|2020-07-06 17:20:00|2862.6|2856.6|2860.1|2854.1|2862.6|2856.6|2857.1|2851.1|0
1594056300000|2020-07-06 17:25:00|2860.6|2854.6|2863.1|2857.1|2863.1|2857.1|2860.1|2854.1|0
1594056600000|2020-07-06 17:30:00|2862.1|2856.1|2861.1|2855.1|2863.1|2857.1|2861.1|2855.1|0
1594056900000|2020-07-06 17:35:00|2861.2|2855.2|2862.1|2856.1|2863.1|2857.1|2861.1|2855.1|0
1594057200000|2020-07-06 17:40:00|2862.6|2856.6|2861.1|2855.1|2863.1|2857.1|2860.6|2854.6|2
1594057500000|2020-07-06 17:45:00|2860.6|2854.6|2858.6|2852.6|2861.1|2855.1|2858.1|2852.1|3
1594057800000|2020-07-06 17:50:00|2858.1|2852.1|2858.1|2852.1|2858.6|2852.6|2857.1|2851.1|0
1594058100000|2020-07-06 17:55:00|2857.1|2851.1|2854.6|2848.6|2858.1|2852.1|2852.1|2846.1|0
1594058400000|2020-07-06 18:00:00|2854.1|2848.1|2862.1|2856.1|2862.1|2856.1|2854.1|2848.1|0
1594058700000|2020-07-06 18:05:00|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2860.1|2854.1|2
1594059000000|2020-07-06 18:10:00|2861.1|2855.1|2855.6|2849.6|2863.1|2857.1|2855.1|2849.1|4
1594059300000|2020-07-06 18:15:00|2854.6|2848.6|2855.1|2849.1|2857.6|2851.6|2852.6|2846.6|0
1594080000000|2020-07-07 00:00:00|2852.7|2846.7|2860.7|2854.7|2860.7|2854.7|2852.2|2846.2|0
1594080300000|2020-07-07 00:05:00|2861.1|2855.1|2859.7|2853.7|2864.1|2858.1|2859.7|2853.7|0
1594080600000|2020-07-07 00:10:00|2859.2|2853.2|2860.7|2854.7|2860.7|2854.7|2859.2|2853.2|0
1594080900000|2020-07-07 00:15:00|2860.3|2854.3|2859.2|2853.2|2860.7|2854.7|2859.2|2853.2|0
1594081200000|2020-07-07 00:20:00|2859.7|2853.7|2860.7|2854.7|2861.2|2855.2|2859.2|2853.2|0
1594081500000|2020-07-07 00:25:00|2860.6|2854.6|2858.2|2852.2|2860.6|2854.6|2858.2|2852.2|0
1594081800000|2020-07-07 00:30:00|2857.7|2851.7|2857.7|2851.7|2858.2|2852.2|2857.2|2851.2|0
1594082100000|2020-07-07 00:35:00|2857.6|2851.6|2854.7|2848.7|2857.7|2851.7|2853.7|2847.7|0
1594082400000|2020-07-07 00:40:00|2855.1|2849.1|2857.7|2851.7|2857.7|2851.7|2855.1|2849.1|0
1594082700000|2020-07-07 00:45:00|2857.6|2851.6|2856.7|2850.7|2857.6|2851.6|2856.2|2850.2|0
1594083000000|2020-07-07 00:50:00|2856.2|2850.2|2856.7|2850.7|2857.2|2851.2|2856.2|2850.2|0
1594083300000|2020-07-07 00:55:00|2856.6|2850.6|2854.7|2848.7|2856.6|2850.6|2854.7|2848.7|0
1594083600000|2020-07-07 01:00:00|2854.2|2848.2|2861.7|2855.7|2862.2|2856.2|2853.7|2847.7|0
1594083900000|2020-07-07 01:05:00|2860.7|2854.7|2858.7|2852.7|2861.7|2855.7|2856.2|2850.2|0
1594084200000|2020-07-07 01:10:00|2858.2|2852.2|2853.3|2847.3|2858.2|2852.2|2853.2|2847.2|0
1594084500000|2020-07-07 01:15:00|2853.7|2847.7|2859.7|2853.7|2863.7|2857.7|2853.2|2847.2|0
1594084800000|2020-07-07 01:20:00|2859.6|2853.6|2856.7|2850.7|2860.2|2854.2|2856.7|2850.7|0
1594085100000|2020-07-07 01:25:00|2856.6|2850.6|2857.2|2851.2|2858.2|2852.2|2855.2|2849.2|0
1594085400000|2020-07-07 01:30:00|2857.1|2851.1|2856.7|2850.7|2858.7|2852.7|2856.2|2850.2|0
1594085700000|2020-07-07 01:35:00|2856.2|2850.2|2852.2|2846.2|2856.2|2850.2|2852.2|2846.2|0
1594086000000|2020-07-07 01:40:00|2852.7|2846.7|2853.2|2847.2|2853.2|2847.2|2852.2|2846.2|0
1594086300000|2020-07-07 01:45:00|2852.7|2846.7|2853.7|2847.7|2854.2|2848.2|2852.2|2846.2|0
1594086600000|2020-07-07 01:50:00|2853.2|2847.2|2852.7|2846.7|2853.2|2847.2|2852.2|2846.2|0
1594086900000|2020-07-07 01:55:00|2853.2|2847.2|2852.2|2846.2|2854.2|2848.2|2852.2|2846.2|0
1594087200000|2020-07-07 02:00:00|2852.7|2846.7|2854.2|2848.2|2854.2|2848.2|2852.7|2846.7|0
1594087500000|2020-07-07 02:05:00|2853.7|2847.7|2853.7|2847.7|2854.2|2848.2|2852.7|2846.7|0
1594087800000|2020-07-07 02:10:00|2853.2|2847.2|2852.2|2846.2|2853.2|2847.2|2852.2|2846.2|0
1594088100000|2020-07-07 02:15:00|2850.1|2844.1|2851.2|2845.2|2852.7|2846.7|2849.7|2843.7|0
1594088400000|2020-07-07 02:20:00|2851.7|2845.7|2851.2|2845.2|2852.2|2846.2|2851.2|2845.2|0
1594088700000|2020-07-07 02:25:00|2850.7|2844.7|2848.7|2842.7|2850.7|2844.7|2848.2|2842.2|0
1594089000000|2020-07-07 02:30:00|2848.2|2842.2|2849.7|2843.7|2849.7|2843.7|2846.7|2840.7|0
1594089300000|2020-07-07 02:35:00|2850.7|2844.7|2850.7|2844.7|2851.2|2845.2|2849.7|2843.7|0
1594089600000|2020-07-07 02:40:00|2851.2|2845.2|2848.7|2842.7|2852.7|2846.7|2847.7|2841.7|0
1594089900000|2020-07-07 02:45:00|2849.1|2843.1|2849.7|2843.7|2849.7|2843.7|2847.7|2841.7|0
1594090200000|2020-07-07 02:50:00|2849.2|2843.2|2848.7|2842.7|2849.7|2843.7|2847.2|2841.2|0
1594090500000|2020-07-07 02:55:00|2848.2|2842.2|2849.7|2843.7|2850.2|2844.2|2848.2|2842.2|0
1594090800000|2020-07-07 03:00:00|2850.2|2844.2|2850.2|2844.2|2851.2|2845.2|2849.7|2843.7|0
1594091100000|2020-07-07 03:05:00|2850.1|2844.1|2849.7|2843.7|2850.2|2844.2|2848.7|2842.7|0
1594091400000|2020-07-07 03:10:00|2849.2|2843.2|2852.2|2846.2|2852.7|2846.7|2849.2|2843.2|0
1594091700000|2020-07-07 03:15:00|2852.1|2846.1|2850.2|2844.2|2852.1|2846.1|2849.7|2843.7|0
1594092000000|2020-07-07 03:20:00|2850.7|2844.7|2850.2|2844.2|2851.2|2845.2|2849.7|2843.7|0
1594092300000|2020-07-07 03:25:00|2850.7|2844.7|2850.7|2844.7|2851.2|2845.2|2849.7|2843.7|0
1594092600000|2020-07-07 03:30:00|2851.2|2845.2|2851.7|2845.7|2851.7|2845.7|2851.2|2845.2|0
1594092900000|2020-07-07 03:35:00|2852.2|2846.2|2852.2|2846.2|2852.2|2846.2|2851.7|2845.7|0
1594093200000|2020-07-07 03:40:00|2851.7|2845.7|2851.7|2845.7|2851.7|2845.7|2851.2|2845.2|0
1594093500000|2020-07-07 03:45:00|2851.2|2845.2|2850.7|2844.7|2851.2|2845.2|2850.7|2844.7|0
1594093800000|2020-07-07 03:50:00|2851.2|2845.2|2850.7|2844.7|2851.2|2845.2|2850.7|2844.7|0
1594094100000|2020-07-07 03:55:00|2850.2|2844.2|2849.7|2843.7|2850.7|2844.7|2849.7|2843.7|0
1594094400000|2020-07-07 04:00:00|2850.2|2844.2|2851.2|2845.2|2851.2|2845.2|2850.2|2844.2|0
1594094700000|2020-07-07 04:05:00|2850.7|2844.7|2850.2|2844.2|2851.2|2845.2|2850.2|2844.2|0
1594095000000|2020-07-07 04:10:00|2849.7|2843.7|2848.7|2842.7|2850.2|2844.2|2848.7|2842.7|0
1594095300000|2020-07-07 04:15:00|2848.2|2842.2|2847.7|2841.7|2848.7|2842.7|2847.7|2841.7|0
1594095600000|2020-07-07 04:20:00|2848.2|2842.2|2848.7|2842.7|2848.7|2842.7|2848.2|2842.2|0
1594095900000|2020-07-07 04:25:00|2848.2|2842.2|2848.2|2842.2|2848.2|2842.2|2847.7|2841.7|0
1594096200000|2020-07-07 04:30:00|2847.7|2841.7|2850.7|2844.7|2850.7|2844.7|2846.7|2840.7|0
1594096500000|2020-07-07 04:35:00|2850.2|2844.2|2848.7|2842.7|2850.2|2844.2|2848.7|2842.7|0
1594097100000|2020-07-07 04:45:00|2848.2|2842.2|2849.7|2843.7|2849.7|2843.7|2848.2|2842.2|0
1594097400000|2020-07-07 04:50:00|2849.2|2843.2|2847.7|2841.7|2849.2|2843.2|2847.7|2841.7|0
1594097700000|2020-07-07 04:55:00|2847.2|2841.2|2845.7|2839.7|2847.7|2841.7|2845.7|2839.7|0
1594098000000|2020-07-07 05:00:00|2846.2|2840.2|2844.7|2838.7|2846.2|2840.2|2844.7|2838.7|0
1594098300000|2020-07-07 05:05:00|2845.2|2839.2|2846.7|2840.7|2846.7|2840.7|2845.2|2839.2|0
1594098600000|2020-07-07 05:10:00|2846.6|2840.6|2846.7|2840.7|2847.7|2841.7|2846.6|2840.6|0
1594098900000|2020-07-07 05:15:00|2846.2|2840.2|2845.2|2839.2|2846.7|2840.7|2844.2|2838.2|0
1594099200000|2020-07-07 05:20:00|2844.7|2838.7|2843.2|2837.2|2844.7|2838.7|2843.2|2837.2|0
1594099800000|2020-07-07 05:30:00|2842.2|2836.2|2843.2|2837.2|2843.2|2837.2|2842.2|2836.2|0
1594100100000|2020-07-07 05:35:00|2842.7|2836.7|2842.7|2836.7|2843.2|2837.2|2842.2|2836.2|0
1594100400000|2020-07-07 05:40:00|2842.2|2836.2|2842.7|2836.7|2843.2|2837.2|2842.2|2836.2|0
1594100700000|2020-07-07 05:45:00|2842.6|2836.6|2839.2|2833.2|2842.7|2836.7|2838.2|2832.2|0
1594101000000|2020-07-07 05:50:00|2839.7|2833.7|2838.7|2832.7|2840.2|2834.2|2838.7|2832.7|0
1594101300000|2020-07-07 05:55:00|2839.2|2833.2|2837.2|2831.2|2839.2|2833.2|2837.2|2831.2|0
1594101600000|2020-07-07 06:00:00|2838.2|2832.2|2835.2|2829.2|2838.2|2832.2|2834.2|2828.2|0
1594101900000|2020-07-07 06:05:00|2835.7|2829.7|2834.7|2828.7|2836.2|2830.2|2834.2|2828.2|0
1594102200000|2020-07-07 06:10:00|2834.6|2828.6|2836.2|2830.2|2836.2|2830.2|2832.2|2826.2|0
1594102500000|2020-07-07 06:15:00|2835.7|2829.7|2836.7|2830.7|2836.7|2830.7|2834.3|2828.3|0
1594102800000|2020-07-07 06:20:00|2836.2|2830.2|2834.7|2828.7|2836.2|2830.2|2834.2|2828.2|0
1594103100000|2020-07-07 06:25:00|2834.6|2828.6|2834.2|2828.2|2834.6|2828.6|2833.7|2827.7|0
1594103400000|2020-07-07 06:30:00|2834.7|2828.7|2836.2|2830.2|2836.2|2830.2|2832.2|2826.2|0
1594103700000|2020-07-07 06:35:00|2835.7|2829.7|2835.7|2829.7|2836.7|2830.7|2834.7|2828.7|0
1594104000000|2020-07-07 06:40:00|2836.2|2830.2|2836.2|2830.2|2836.2|2830.2|2834.2|2828.2|0
1594104300000|2020-07-07 06:45:00|2835.7|2829.7|2836.7|2830.7|2837.7|2831.7|2834.2|2828.2|0
1594104600000|2020-07-07 06:50:00|2836.2|2830.2|2834.7|2828.7|2837.2|2831.2|2834.7|2828.7|0
1594104900000|2020-07-07 06:55:00|2834.2|2828.2|2833.7|2827.7|2835.2|2829.2|2833.7|2827.7|0
1594105200000|2020-07-07 07:00:00|2834.2|2828.2|2833.7|2827.7|2836.7|2830.7|2833.2|2827.2|0
1594105500000|2020-07-07 07:05:00|2833.6|2827.6|2832.2|2826.2|2833.7|2827.7|2832.2|2826.2|0
1594105800000|2020-07-07 07:10:00|2831.2|2825.2|2830.2|2824.2|2831.2|2825.2|2828.2|2822.2|0
1594106100000|2020-07-07 07:15:00|2829.7|2823.7|2830.2|2824.2|2831.2|2825.2|2829.2|2823.2|0
1594106400000|2020-07-07 07:20:00|2830.3|2824.3|2828.7|2822.7|2831.7|2825.7|2827.2|2821.2|0
1594106700000|2020-07-07 07:25:00|2828.6|2822.6|2826.2|2820.2|2828.6|2822.6|2825.2|2819.2|0
1594107000000|2020-07-07 07:30:00|2825.3|2819.3|2823.7|2817.7|2826.7|2820.7|2823.2|2817.2|0
1594107300000|2020-07-07 07:35:00|2823.2|2817.2|2826.7|2820.7|2827.2|2821.2|2823.2|2817.2|0
1594107600000|2020-07-07 07:40:00|2826.2|2820.2|2826.7|2820.7|2827.7|2821.7|2824.2|2818.2|0
1594107900000|2020-07-07 07:45:00|2826.6|2820.6|2826.2|2820.2|2827.2|2821.2|2822.7|2816.7|0
1594108200000|2020-07-07 07:50:00|2825.2|2819.2|2826.2|2820.2|2826.2|2820.2|2823.2|2817.2|0
1594108500000|2020-07-07 07:55:00|2826.1|2820.1|2825.6|2819.6|2826.2|2820.2|2825.2|2819.2|0
1594108800000|2020-07-07 08:00:00|2826.1|2820.1|2825.6|2819.6|2826.6|2820.6|2825.2|2819.2|0
1594109100000|2020-07-07 08:05:00|2825.2|2819.2|2824.6|2818.6|2825.2|2819.2|2822.5|2816.5|0
1594109400000|2020-07-07 08:10:00|2825.1|2819.1|2829.2|2823.2|2829.6|2823.6|2825.1|2819.1|0
1594109700000|2020-07-07 08:15:00|2829.1|2823.1|2833.1|2827.1|2833.1|2827.1|2828.2|2822.2|0
1594110000000|2020-07-07 08:20:00|2832.7|2826.7|2833.1|2827.1|2833.1|2827.1|2832.1|2826.1|0
1594110300000|2020-07-07 08:25:00|2832.7|2826.7|2825.7|2819.7|2833.1|2827.1|2825.7|2819.7|0
1594110600000|2020-07-07 08:30:00|2826.1|2820.1|2824.7|2818.7|2826.1|2820.1|2824.2|2818.2|0
1594110900000|2020-07-07 08:35:00|2824.1|2818.1|2827.7|2821.7|2827.7|2821.7|2824.1|2818.1|0
1594111200000|2020-07-07 08:40:00|2827.5|2821.5|2825.1|2819.1|2827.5|2821.5|2825.1|2819.1|0
1594111500000|2020-07-07 08:45:00|2825.2|2819.2|2826.7|2820.7|2827.1|2821.1|2825.2|2819.2|0
1594111800000|2020-07-07 08:50:00|2826.1|2820.1|2825.7|2819.7|2826.7|2820.7|2825.1|2819.1|0
1594112100000|2020-07-07 08:55:00|2826.1|2820.1|2824.1|2818.1|2826.1|2820.1|2824.1|2818.1|0
1594112400000|2020-07-07 09:00:00|2823.1|2817.1|2821.1|2815.1|2823.1|2817.1|2820.7|2814.7|0
1594112700000|2020-07-07 09:05:00|2820.1|2814.1|2820.7|2814.7|2822.1|2816.1|2819.1|2813.1|0
1594113000000|2020-07-07 09:10:00|2820.1|2814.1|2820.1|2814.1|2820.7|2814.7|2819.1|2813.1|0
1594113300000|2020-07-07 09:15:00|2820.7|2814.7|2819.1|2813.1|2820.7|2814.7|2818.1|2812.1|0
1594113600000|2020-07-07 09:20:00|2819.3|2813.3|2821.2|2815.2|2822.2|2816.2|2819.3|2813.3|0
1594113900000|2020-07-07 09:25:00|2821.1|2815.1|2819.1|2813.1|2821.1|2815.1|2819.1|2813.1|0
1594114200000|2020-07-07 09:30:00|2819.2|2813.2|2821.1|2815.1|2822.7|2816.7|2819.1|2813.1|0
1594114500000|2020-07-07 09:35:00|2820.7|2814.7|2823.7|2817.7|2824.7|2818.7|2820.2|2814.2|0
1594114800000|2020-07-07 09:40:00|2823.1|2817.1|2824.7|2818.7|2827.2|2821.2|2823.1|2817.1|8
1594115100000|2020-07-07 09:45:00|2824.6|2818.6|2822.7|2816.7|2824.6|2818.6|2822.7|2816.7|0
1594115400000|2020-07-07 09:50:00|2822.2|2816.2|2822.2|2816.2|2822.7|2816.7|2820.2|2814.2|0
1594115700000|2020-07-07 09:55:00|2822.1|2816.1|2824.2|2818.2|2825.1|2819.1|2821.7|2815.7|0
1594116000000|2020-07-07 10:00:00|2824.7|2818.7|2823.7|2817.7|2825.7|2819.7|2822.7|2816.7|0
1594116300000|2020-07-07 10:05:00|2823.1|2817.1|2822.7|2816.7|2823.1|2817.1|2822.1|2816.1|0
1594116600000|2020-07-07 10:10:00|2822.1|2816.1|2823.1|2817.1|2823.2|2817.2|2822.1|2816.1|0
1594116900000|2020-07-07 10:15:00|2823.7|2817.7|2823.7|2817.7|2824.1|2818.1|2821.7|2815.7|0
1594117200000|2020-07-07 10:20:00|2823.2|2817.2|2823.7|2817.7|2824.1|2818.1|2823.1|2817.1|0
1594117500000|2020-07-07 10:25:00|2823.1|2817.1|2823.1|2817.1|2823.7|2817.7|2823.1|2817.1|0
1594117800000|2020-07-07 10:30:00|2822.7|2816.7|2824.1|2818.1|2824.1|2818.1|2822.7|2816.7|0
1594118100000|2020-07-07 10:35:00|2823.7|2817.7|2827.7|2821.7|2828.2|2822.2|2823.7|2817.7|0
1594118400000|2020-07-07 10:40:00|2826.7|2820.7|2825.7|2819.7|2826.7|2820.7|2825.1|2819.1|0
1594118700000|2020-07-07 10:45:00|2825.2|2819.2|2825.2|2819.2|2827.2|2821.2|2825.1|2819.1|0
1594119000000|2020-07-07 10:50:00|2825.1|2819.1|2824.2|2818.2|2825.2|2819.2|2823.8|2817.8|0
1594119300000|2020-07-07 10:55:00|2824.1|2818.1|2824.7|2818.7|2824.7|2818.7|2823.7|2817.7|0
1594119600000|2020-07-07 11:00:00|2824.2|2818.2|2825.2|2819.2|2825.2|2819.2|2824.1|2818.1|0
1594119900000|2020-07-07 11:05:00|2825.1|2819.1|2827.2|2821.2|2827.2|2821.2|2824.7|2818.7|0
1594120200000|2020-07-07 11:10:00|2827.1|2821.1|2827.2|2821.2|2828.7|2822.7|2826.2|2820.2|0
1594120500000|2020-07-07 11:15:00|2827.7|2821.7|2827.7|2821.7|2828.2|2822.2|2826.2|2820.2|0
1594120800000|2020-07-07 11:20:00|2827.2|2821.2|2826.7|2820.7|2828.1|2822.1|2826.7|2820.7|0
1594121100000|2020-07-07 11:25:00|2826.2|2820.2|2827.7|2821.7|2827.7|2821.7|2825.7|2819.7|0
1594121400000|2020-07-07 11:30:00|2828.1|2822.1|2826.7|2820.7|2830.1|2824.1|2826.1|2820.1|0
1594121700000|2020-07-07 11:35:00|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2825.1|2819.1|0
1594122000000|2020-07-07 11:40:00|2827.2|2821.2|2828.7|2822.7|2829.7|2823.7|2827.2|2821.2|0
1594122300000|2020-07-07 11:45:00|2829.1|2823.1|2830.7|2824.7|2831.1|2825.1|2829.1|2823.1|0
1594122600000|2020-07-07 11:50:00|2830.2|2824.2|2830.2|2824.2|2831.1|2825.1|2830.1|2824.1|0
1594122900000|2020-07-07 11:55:00|2830.7|2824.7|2830.1|2824.1|2831.1|2825.1|2830.1|2824.1|0
1594123200000|2020-07-07 12:00:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2830.1|2824.1|0
1594123500000|2020-07-07 12:05:00|2830.1|2824.1|2830.1|2824.1|2830.2|2824.2|2830.1|2824.1|0
1594123800000|2020-07-07 12:10:00|2831.1|2825.1|2833.1|2827.1|2833.1|2827.1|2830.1|2824.1|0
1594124100000|2020-07-07 12:15:00|2832.1|2826.1|2832.1|2826.1|2832.7|2826.7|2831.1|2825.1|0
1594124400000|2020-07-07 12:20:00|2831.7|2825.7|2831.7|2825.7|2832.1|2826.1|2830.1|2824.1|0
1594124700000|2020-07-07 12:25:00|2831.1|2825.1|2831.2|2825.2|2833.2|2827.2|2831.1|2825.1|0
1594125000000|2020-07-07 12:30:00|2831.7|2825.7|2829.1|2823.1|2831.7|2825.7|2828.7|2822.7|0
1594125300000|2020-07-07 12:35:00|2828.6|2822.6|2830.7|2824.7|2831.1|2825.1|2828.1|2822.1|0
1594125600000|2020-07-07 12:40:00|2830.1|2824.1|2828.1|2822.1|2832.1|2826.1|2828.1|2822.1|0
1594128600000|2020-07-07 13:30:00|2828.3|2822.3|2833.3|2827.3|2835.3|2829.3|2824.3|2818.3|4
1594128900000|2020-07-07 13:35:00|2833.2|2827.2|2834.3|2828.3|2841.3|2835.3|2833.2|2827.2|1
1594129200000|2020-07-07 13:40:00|2834.8|2828.8|2843.2|2837.2|2843.3|2837.3|2834.3|2828.3|0
1594129500000|2020-07-07 13:45:00|2844.2|2838.2|2848.2|2842.2|2851.7|2845.7|2844.2|2838.2|0
1594129800000|2020-07-07 13:50:00|2847.3|2841.3|2854.3|2848.3|2855.3|2849.3|2845.3|2839.3|3
1594130100000|2020-07-07 13:55:00|2854.4|2848.4|2851.3|2845.3|2857.4|2851.4|2850.3|2844.3|0
1594130400000|2020-07-07 14:00:00|2850.8|2844.8|2855.8|2849.8|2857.3|2851.3|2850.3|2844.3|0
1594130700000|2020-07-07 14:05:00|2856.3|2850.3|2854.3|2848.3|2856.3|2850.3|2851.3|2845.3|0
1594131000000|2020-07-07 14:10:00|2853.8|2847.8|2857.3|2851.3|2858.3|2852.3|2853.8|2847.8|0
1594131300000|2020-07-07 14:15:00|2857.8|2851.8|2856.3|2850.3|2858.3|2852.3|2855.3|2849.3|0
1594131600000|2020-07-07 14:20:00|2855.8|2849.8|2858.8|2852.8|2858.8|2852.8|2855.3|2849.3|0
1594131900000|2020-07-07 14:25:00|2858.3|2852.3|2856.3|2850.3|2858.8|2852.8|2856.3|2850.3|0
1594132200000|2020-07-07 14:30:00|2856.8|2850.8|2853.3|2847.3|2856.8|2850.8|2853.3|2847.3|0
1594132500000|2020-07-07 14:35:00|2853.8|2847.8|2857.3|2851.3|2858.3|2852.3|2853.3|2847.3|0
1594132800000|2020-07-07 14:40:00|2856.3|2850.3|2863.3|2857.3|2866.3|2860.3|2856.3|2850.3|0
1594133100000|2020-07-07 14:45:00|2863.8|2857.8|2871.3|2865.3|2871.3|2865.3|2863.8|2857.8|6
1594133400000|2020-07-07 14:50:00|2872.3|2866.3|2872.3|2866.3|2876.3|2870.3|2872.3|2866.3|66
1594133700000|2020-07-07 14:55:00|2872.4|2866.4|2873.3|2867.3|2875.8|2869.8|2872.3|2866.3|0
1594134000000|2020-07-07 15:00:00|2873.8|2867.8|2870.8|2864.8|2873.8|2867.8|2867.3|2861.3|0
1594134300000|2020-07-07 15:05:00|2870.9|2864.9|2869.3|2863.3|2871.9|2865.9|2868.3|2862.3|0
1594134600000|2020-07-07 15:10:00|2869.8|2863.8|2873.3|2867.3|2873.3|2867.3|2868.8|2862.8|0
1594134900000|2020-07-07 15:15:00|2874.3|2868.3|2876.3|2870.3|2876.3|2870.3|2873.3|2867.3|0
1594135200000|2020-07-07 15:20:00|2877.3|2871.3|2878.3|2872.3|2878.4|2872.4|2876.3|2870.3|0
1594135500000|2020-07-07 15:25:00|2877.8|2871.8|2871.3|2865.3|2879.8|2873.8|2870.3|2864.3|0
1594135800000|2020-07-07 15:30:00|2870.8|2864.8|2868.3|2862.3|2871.3|2865.3|2863.8|2857.8|0
1594136100000|2020-07-07 15:35:00|2867.8|2861.8|2868.3|2862.3|2869.3|2863.3|2867.3|2861.3|0
1594136400000|2020-07-07 15:40:00|2867.8|2861.8|2865.8|2859.8|2867.8|2861.8|2864.8|2858.8|0
1594136700000|2020-07-07 15:45:00|2866.3|2860.3|2867.8|2861.8|2867.8|2861.8|2865.3|2859.3|0
1594137000000|2020-07-07 15:50:00|2867.3|2861.3|2867.3|2861.3|2868.3|2862.3|2865.3|2859.3|0
1594137300000|2020-07-07 15:55:00|2866.8|2860.8|2865.8|2859.8|2867.3|2861.3|2864.3|2858.3|0
1594137600000|2020-07-07 16:00:00|2865.3|2859.3|2868.3|2862.3|2869.8|2863.8|2865.3|2859.3|0
1594137900000|2020-07-07 16:05:00|2868.4|2862.4|2868.3|2862.3|2869.3|2863.3|2867.3|2861.3|0
1594138200000|2020-07-07 16:10:00|2868.8|2862.8|2870.3|2864.3|2870.8|2864.8|2866.8|2860.8|0
1594138500000|2020-07-07 16:15:00|2870.4|2864.4|2871.8|2865.8|2873.3|2867.3|2870.3|2864.3|6
1594138800000|2020-07-07 16:20:00|2871.3|2865.3|2871.8|2865.8|2873.3|2867.3|2868.8|2862.8|0
1594139100000|2020-07-07 16:25:00|2872.3|2866.3|2873.3|2867.3|2874.3|2868.3|2870.3|2864.3|0
1594139400000|2020-07-07 16:30:00|2873.8|2867.8|2874.3|2868.3|2875.3|2869.3|2871.8|2865.8|0
1594139700000|2020-07-07 16:35:00|2874.8|2868.8|2876.3|2870.3|2877.8|2871.8|2874.3|2868.3|0
1594140000000|2020-07-07 16:40:00|2875.8|2869.8|2874.8|2868.8|2877.3|2871.3|2870.3|2864.3|0
1594140300000|2020-07-07 16:45:00|2875.3|2869.3|2872.3|2866.3|2875.3|2869.3|2869.8|2863.8|0
1594140600000|2020-07-07 16:50:00|2872.8|2866.8|2876.3|2870.3|2877.3|2871.3|2871.8|2865.8|0
1594140900000|2020-07-07 16:55:00|2876.4|2870.4|2879.3|2873.3|2879.3|2873.3|2875.8|2869.8|0
1594141200000|2020-07-07 17:00:00|2878.8|2872.8|2879.3|2873.3|2879.8|2873.8|2878.3|2872.3|0
1594141500000|2020-07-07 17:05:00|2879.4|2873.4|2883.3|2877.3|2883.3|2877.3|2879.3|2873.3|0
1594141800000|2020-07-07 17:10:00|2883.4|2877.4|2885.3|2879.3|2889.3|2883.3|2883.4|2877.4|0
1594142100000|2020-07-07 17:15:00|2885.8|2879.8|2885.3|2879.3|2886.3|2880.3|2884.3|2878.3|0
1594142400000|2020-07-07 17:20:00|2885.2|2879.2|2884.3|2878.3|2886.3|2880.3|2883.8|2877.8|0
1594142700000|2020-07-07 17:25:00|2883.8|2877.8|2881.8|2875.8|2884.4|2878.4|2880.3|2874.3|0
1594143000000|2020-07-07 17:30:00|2882.3|2876.3|2888.3|2882.3|2888.8|2882.8|2882.3|2876.3|0
1594143300000|2020-07-07 17:35:00|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2883.8|2877.8|18
1594143600000|2020-07-07 17:40:00|2888.3|2882.3|2884.3|2878.3|2888.3|2882.3|2881.3|2875.3|0
1594143900000|2020-07-07 17:45:00|2884.8|2878.8|2885.3|2879.3|2885.8|2879.8|2882.3|2876.3|0
1594144200000|2020-07-07 17:50:00|2886.3|2880.3|2888.8|2882.8|2888.8|2882.8|2886.3|2880.3|0
1594144500000|2020-07-07 17:55:00|2888.3|2882.3|2895.8|2889.8|2896.8|2890.8|2888.3|2882.3|3
1594144800000|2020-07-07 18:00:00|2895.3|2889.3|2891.3|2885.3|2897.3|2891.3|2891.3|2885.3|2
1594145100000|2020-07-07 18:05:00|2892.3|2886.3|2891.3|2885.3|2892.3|2886.3|2889.3|2883.3|0
1594145400000|2020-07-07 18:10:00|2891.2|2885.2|2890.8|2884.8|2893.3|2887.3|2884.3|2878.3|0
1594145700000|2020-07-07 18:15:00|2890.3|2884.3|2886.8|2880.8|2890.4|2884.4|2885.3|2879.3|3
1594166400000|2020-07-08 00:00:00|2883.4|2877.4|2872.9|2866.9|2885.4|2879.4|2872.9|2866.9|0
1594166700000|2020-07-08 00:05:00|2873.3|2867.3|2869.4|2863.4|2873.4|2867.4|2867.9|2861.9|0
1594167000000|2020-07-08 00:10:00|2869.9|2863.9|2870.9|2864.9|2873.3|2867.3|2869.9|2863.9|0
1594167300000|2020-07-08 00:15:00|2871.4|2865.4|2872.4|2866.4|2872.4|2866.4|2870.4|2864.4|0
1594167600000|2020-07-08 00:20:00|2872.3|2866.3|2870.4|2864.4|2872.3|2866.3|2869.9|2863.9|0
1594167900000|2020-07-08 00:25:00|2870.9|2864.9|2872.4|2866.4|2872.4|2866.4|2869.9|2863.9|0
1594168200000|2020-07-08 00:30:00|2872.3|2866.3|2871.9|2865.9|2872.4|2866.4|2871.4|2865.4|0
1594168500000|2020-07-08 00:35:00|2871.4|2865.4|2867.9|2861.9|2872.4|2866.4|2867.9|2861.9|0
1594168800000|2020-07-08 00:40:00|2868.4|2862.4|2867.8|2861.8|2868.8|2862.8|2867.4|2861.4|0
1594169100000|2020-07-08 00:45:00|2868.3|2862.3|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|0
1594169400000|2020-07-08 00:50:00|2867.3|2861.3|2866.8|2860.8|2867.8|2861.8|2865.8|2859.8|0
1594169700000|2020-07-08 00:55:00|2866.3|2860.3|2867.8|2861.8|2868.3|2862.3|2865.8|2859.8|0
1594170000000|2020-07-08 01:00:00|2868.3|2862.3|2865.3|2859.3|2869.3|2863.3|2864.8|2858.8|0
1594170300000|2020-07-08 01:05:00|2865.4|2859.4|2866.8|2860.8|2866.8|2860.8|2863.3|2857.3|0
1594170600000|2020-07-08 01:10:00|2866.9|2860.9|2871.8|2865.8|2871.8|2865.8|2866.4|2860.4|0
1594170900000|2020-07-08 01:15:00|2871.9|2865.9|2875.9|2869.9|2876.9|2870.9|2871.9|2865.9|0
1594171200000|2020-07-08 01:20:00|2875.8|2869.8|2874.9|2868.9|2875.8|2869.8|2874.4|2868.4|0
1594171500000|2020-07-08 01:25:00|2874.8|2868.8|2873.9|2867.9|2875.4|2869.4|2872.9|2866.9|0
1594171800000|2020-07-08 01:30:00|2873.8|2867.8|2876.9|2870.9|2876.9|2870.9|2873.8|2867.8|0
1594172100000|2020-07-08 01:35:00|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2873.8|2867.8|0
1594172400000|2020-07-08 01:40:00|2875.9|2869.9|2875.9|2869.9|2876.9|2870.9|2875.8|2869.8|0
1594172700000|2020-07-08 01:45:00|2876.8|2870.8|2872.9|2866.9|2877.4|2871.4|2872.9|2866.9|0
1594173000000|2020-07-08 01:50:00|2872.8|2866.8|2873.4|2867.4|2875.9|2869.9|2872.4|2866.4|0
1594173300000|2020-07-08 01:55:00|2873.3|2867.3|2870.9|2864.9|2873.4|2867.4|2870.4|2864.4|0
1594173600000|2020-07-08 02:00:00|2870.4|2864.4|2870.4|2864.4|2870.9|2864.9|2868.4|2862.4|0
1594173900000|2020-07-08 02:05:00|2870.3|2864.3|2871.4|2865.4|2871.4|2865.4|2869.4|2863.4|0
1594174200000|2020-07-08 02:10:00|2871.9|2865.9|2870.4|2864.4|2871.9|2865.9|2869.9|2863.9|0
1594174500000|2020-07-08 02:15:00|2869.9|2863.9|2868.4|2862.4|2870.4|2864.4|2867.9|2861.9|0
1594174800000|2020-07-08 02:20:00|2868.9|2862.9|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|0
1594175100000|2020-07-08 02:25:00|2869.4|2863.4|2871.9|2865.9|2872.4|2866.4|2869.4|2863.4|0
1594175400000|2020-07-08 02:30:00|2871.4|2865.4|2871.4|2865.4|2872.4|2866.4|2870.4|2864.4|0
1594175700000|2020-07-08 02:35:00|2871.9|2865.9|2875.4|2869.4|2875.9|2869.9|2871.4|2865.4|0
1594176000000|2020-07-08 02:40:00|2875.9|2869.9|2873.9|2867.9|2876.4|2870.4|2873.9|2867.9|0
1594176300000|2020-07-08 02:45:00|2874|2868|2874.9|2868.9|2874.9|2868.9|2872.9|2866.9|0
1594176600000|2020-07-08 02:50:00|2875|2869|2871.9|2865.9|2875|2869|2871.9|2865.9|0
1594176900000|2020-07-08 02:55:00|2872.4|2866.4|2874.4|2868.4|2875.4|2869.4|2871.9|2865.9|0
1594177200000|2020-07-08 03:00:00|2873.9|2867.9|2875.9|2869.9|2876.9|2870.9|2873.9|2867.9|0
1594177500000|2020-07-08 03:05:00|2874.9|2868.9|2873.9|2867.9|2874.9|2868.9|2873.9|2867.9|0
1594177800000|2020-07-08 03:10:00|2874.9|2868.9|2874.4|2868.4|2876.9|2870.9|2874.4|2868.4|0
1594178100000|2020-07-08 03:15:00|2874.9|2868.9|2873.9|2867.9|2876.9|2870.9|2873.9|2867.9|0
1594178400000|2020-07-08 03:20:00|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|0
1594178700000|2020-07-08 03:25:00|2874|2868|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|0
1594179000000|2020-07-08 03:30:00|2874.4|2868.4|2872.9|2866.9|2875.4|2869.4|2872.9|2866.9|0
1594179300000|2020-07-08 03:35:00|2871.9|2865.9|2870.9|2864.9|2871.9|2865.9|2869.9|2863.9|0
1594179600000|2020-07-08 03:40:00|2871.4|2865.4|2870.4|2864.4|2871.4|2865.4|2869.9|2863.9|0
1594179900000|2020-07-08 03:45:00|2870.9|2864.9|2867.9|2861.9|2871.4|2865.4|2867.4|2861.4|0
1594180200000|2020-07-08 03:50:00|2866.5|2860.5|2867.9|2861.9|2867.9|2861.9|2866.5|2860.5|0
1594180500000|2020-07-08 03:55:00|2868.4|2862.4|2869.4|2863.4|2869.4|2863.4|2868.4|2862.4|0
1594180800000|2020-07-08 04:00:00|2870.4|2864.4|2868.4|2862.4|2870.4|2864.4|2868.4|2862.4|0
1594181100000|2020-07-08 04:05:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|0
1594181400000|2020-07-08 04:10:00|2867|2861|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|0
1594182000000|2020-07-08 04:20:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|0
1594182600000|2020-07-08 04:30:00|2865.4|2859.4|2867.9|2861.9|2867.9|2861.9|2865.4|2859.4|0
1594182900000|2020-07-08 04:35:00|2867.5|2861.5|2868.4|2862.4|2869.4|2863.4|2867.4|2861.4|0
1594183200000|2020-07-08 04:40:00|2867.4|2861.4|2867.9|2861.9|2867.9|2861.9|2866.4|2860.4|0
1594183500000|2020-07-08 04:45:00|2868.9|2862.9|2869.9|2863.9|2869.9|2863.9|2868.9|2862.9|0
1594183800000|2020-07-08 04:50:00|2869.4|2863.4|2867.9|2861.9|2869.4|2863.4|2867.9|2861.9|0
1594184100000|2020-07-08 04:55:00|2868.4|2862.4|2867.4|2861.4|2868.4|2862.4|2867.4|2861.4|0
1594184400000|2020-07-08 05:00:00|2867.9|2861.9|2868.9|2862.9|2868.9|2862.9|2867.9|2861.9|0
1594184700000|2020-07-08 05:05:00|2869.4|2863.4|2870.9|2864.9|2871.4|2865.4|2869.4|2863.4|0
1594185000000|2020-07-08 05:10:00|2870.4|2864.4|2868.9|2862.9|2870.4|2864.4|2867.9|2861.9|0
1594185300000|2020-07-08 05:15:00|2869.4|2863.4|2869.4|2863.4|2869.9|2863.9|2868.4|2862.4|0
1594185600000|2020-07-08 05:20:00|2868.9|2862.9|2869.4|2863.4|2869.4|2863.4|2868.9|2862.9|0
1594185900000|2020-07-08 05:25:00|2869.5|2863.5|2870.9|2864.9|2870.9|2864.9|2869.5|2863.5|0
1594186200000|2020-07-08 05:30:00|2870.4|2864.4|2868.4|2862.4|2870.4|2864.4|2868.4|2862.4|0
1594186500000|2020-07-08 05:35:00|2868.9|2862.9|2870.4|2864.4|2870.9|2864.9|2868.9|2862.9|0
1594186800000|2020-07-08 05:40:00|2870.9|2864.9|2870.9|2864.9|2871|2865|2870.9|2864.9|0
1594187100000|2020-07-08 05:45:00|2871|2865|2871.4|2865.4|2871.4|2865.4|2871|2865|0
1594187400000|2020-07-08 05:50:00|2871.9|2865.9|2870.9|2864.9|2871.9|2865.9|2870.9|2864.9|0
1594187700000|2020-07-08 05:55:00|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|0
1594188000000|2020-07-08 06:00:00|2870.9|2864.9|2869.4|2863.4|2871.4|2865.4|2869.4|2863.4|0
1594188300000|2020-07-08 06:05:00|2868.4|2862.4|2868.9|2862.9|2870.4|2864.4|2868.4|2862.4|0
1594188600000|2020-07-08 06:10:00|2868|2862|2867.9|2861.9|2869.9|2863.9|2867.9|2861.9|0
1594188900000|2020-07-08 06:15:00|2868.4|2862.4|2869.4|2863.4|2869.9|2863.9|2868.4|2862.4|0
1594189200000|2020-07-08 06:20:00|2868.9|2862.9|2870.9|2864.9|2870.9|2864.9|2868.9|2862.9|0
1594189500000|2020-07-08 06:25:00|2870.4|2864.4|2870.9|2864.9|2871.4|2865.4|2870.4|2864.4|0
1594189800000|2020-07-08 06:30:00|2871.4|2865.4|2868.9|2862.9|2871.4|2865.4|2868.4|2862.4|0
1594190100000|2020-07-08 06:35:00|2868.4|2862.4|2871.9|2865.9|2871.9|2865.9|2868.4|2862.4|0
1594190400000|2020-07-08 06:40:00|2872.4|2866.4|2872.9|2866.9|2872.9|2866.9|2871.9|2865.9|0
1594190700000|2020-07-08 06:45:00|2872.4|2866.4|2871.9|2865.9|2872.9|2866.9|2871.9|2865.9|0
1594191000000|2020-07-08 06:50:00|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2869.9|2863.9|0
1594191300000|2020-07-08 06:55:00|2871.4|2865.4|2868.9|2862.9|2871.4|2865.4|2867.4|2861.4|0
1594191600000|2020-07-08 07:00:00|2868.8|2862.8|2870.9|2864.9|2872.4|2866.4|2867.4|2861.4|0
1594191900000|2020-07-08 07:05:00|2871.4|2865.4|2870.9|2864.9|2871.9|2865.9|2870.4|2864.4|0
1594192200000|2020-07-08 07:10:00|2871.9|2865.9|2871.4|2865.4|2872.9|2866.9|2870.4|2864.4|0
1594192500000|2020-07-08 07:15:00|2870.9|2864.9|2874.4|2868.4|2874.4|2868.4|2870.9|2864.9|0
1594192800000|2020-07-08 07:20:00|2874.3|2868.3|2873.9|2867.9|2874.3|2868.3|2872.9|2866.9|0
1594193100000|2020-07-08 07:25:00|2873.4|2867.4|2874.4|2868.4|2874.9|2868.9|2871.9|2865.9|0
1594193400000|2020-07-08 07:30:00|2874.9|2868.9|2877.4|2871.4|2877.4|2871.4|2874.4|2868.4|0
1594193700000|2020-07-08 07:35:00|2876.9|2870.9|2876.4|2870.4|2879.3|2873.3|2876.4|2870.4|0
1594194000000|2020-07-08 07:40:00|2876.9|2870.9|2877.9|2871.9|2877.9|2871.9|2876.4|2870.4|0
1594194300000|2020-07-08 07:45:00|2878.4|2872.4|2878.4|2872.4|2878.9|2872.9|2877.4|2871.4|0
1594194900000|2020-07-08 07:55:00|2879.4|2873.4|2880.9|2874.9|2881.4|2875.4|2878.9|2872.9|0
1594195200000|2020-07-08 08:00:00|2880.4|2874.4|2877.9|2871.9|2880.4|2874.4|2876.4|2870.4|0
1594195500000|2020-07-08 08:05:00|2876.9|2870.9|2876.4|2870.4|2877.9|2871.9|2876.4|2870.4|0
1594195800000|2020-07-08 08:10:00|2876.9|2870.9|2876.4|2870.4|2877.4|2871.4|2876.4|2870.4|0
1594196100000|2020-07-08 08:15:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|0
1594196400000|2020-07-08 08:20:00|2875.9|2869.9|2875.4|2869.4|2876.4|2870.4|2875.4|2869.4|0
1594196700000|2020-07-08 08:25:00|2875.9|2869.9|2873.9|2867.9|2876.4|2870.4|2873.4|2867.4|0
1594197000000|2020-07-08 08:30:00|2874.4|2868.4|2873.4|2867.4|2874.4|2868.4|2871.4|2865.4|0
1594197300000|2020-07-08 08:35:00|2873.9|2867.9|2874.4|2868.4|2876.4|2870.4|2873.5|2867.5|0
1594197600000|2020-07-08 08:40:00|2875.4|2869.4|2875|2869|2876.5|2870.5|2874.5|2868.5|0
1594197900000|2020-07-08 08:45:00|2875.5|2869.5|2875|2869|2876.5|2870.5|2874.9|2868.9|0
1594198200000|2020-07-08 08:50:00|2874.9|2868.9|2876|2870|2876|2870|2874.5|2868.5|0
1594198500000|2020-07-08 08:55:00|2875.5|2869.5|2876|2870|2876|2870|2875|2869|0
1594198800000|2020-07-08 09:00:00|2875.5|2869.5|2876.5|2870.5|2876.5|2870.5|2875|2869|0
1594199100000|2020-07-08 09:05:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2874|2868|0
1594199400000|2020-07-08 09:10:00|2875.9|2869.9|2873|2867|2876|2870|2873|2867|0
1594199700000|2020-07-08 09:15:00|2872.9|2866.9|2871|2865|2873|2867|2870.5|2864.5|0
1594200000000|2020-07-08 09:20:00|2870.9|2864.9|2874.4|2868.4|2874.4|2868.4|2870|2864|0
1594200300000|2020-07-08 09:25:00|2874.5|2868.5|2876.5|2870.5|2876.5|2870.5|2874.5|2868.5|0
1594200600000|2020-07-08 09:30:00|2876|2870|2875.9|2869.9|2876.9|2870.9|2875.4|2869.4|0
1594200900000|2020-07-08 09:35:00|2876.5|2870.5|2875.9|2869.9|2876.9|2870.9|2875.9|2869.9|0
1594201200000|2020-07-08 09:40:00|2876.4|2870.4|2875.9|2869.9|2877.5|2871.5|2875.9|2869.9|0
1594201500000|2020-07-08 09:45:00|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2876.5|2870.5|0
1594201800000|2020-07-08 09:50:00|2878|2872|2877.9|2871.9|2879.4|2873.4|2877.9|2871.9|0
1594202100000|2020-07-08 09:55:00|2877.5|2871.5|2881|2875|2881|2875|2877.5|2871.5|0
1594202400000|2020-07-08 10:00:00|2880.9|2874.9|2880.5|2874.5|2881|2875|2879|2873|0
1594202700000|2020-07-08 10:05:00|2880|2874|2880|2874|2880.5|2874.5|2880|2874|0
1594203000000|2020-07-08 10:10:00|2879|2873|2880.5|2874.5|2880.5|2874.5|2879|2873|0
1594203300000|2020-07-08 10:15:00|2880.6|2874.6|2881.5|2875.5|2882|2876|2880.6|2874.6|0
1594203600000|2020-07-08 10:20:00|2882|2876|2882|2876|2882.5|2876.5|2881.5|2875.5|0
1594203900000|2020-07-08 10:25:00|2881.5|2875.5|2883|2877|2883|2877|2881.5|2875.5|0
1594204200000|2020-07-08 10:30:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2881.9|2875.9|0
1594204500000|2020-07-08 10:35:00|2883|2877|2883|2877|2883|2877|2882.5|2876.5|0
1594204800000|2020-07-08 10:40:00|2882.9|2876.9|2882.5|2876.5|2882.9|2876.9|2882.5|2876.5|0
1594205100000|2020-07-08 10:45:00|2883|2877|2883|2877|2883.4|2877.4|2882.9|2876.9|0
1594205400000|2020-07-08 10:50:00|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|0
1594205700000|2020-07-08 10:55:00|2882.5|2876.5|2882.5|2876.5|2883|2877|2882.5|2876.5|0
1594206000000|2020-07-08 11:00:00|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|0
1594206300000|2020-07-08 11:05:00|2883|2877|2884.5|2878.5|2884.5|2878.5|2883|2877|0
1594206600000|2020-07-08 11:10:00|2885.5|2879.5|2886.5|2880.5|2887.5|2881.5|2885.5|2879.5|0
1594206900000|2020-07-08 11:15:00|2887|2881|2888.4|2882.4|2888.5|2882.5|2887|2881|0
1594207200000|2020-07-08 11:20:00|2888.5|2882.5|2888|2882|2889|2883|2887.5|2881.5|0
1594207500000|2020-07-08 11:25:00|2887.5|2881.5|2890.5|2884.5|2890.5|2884.5|2887.5|2881.5|0
1594207800000|2020-07-08 11:30:00|2890.9|2884.9|2891|2885|2891|2885|2890.9|2884.9|0
1594208100000|2020-07-08 11:35:00|2890.9|2884.9|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|0
1594208400000|2020-07-08 11:40:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|0
1594208700000|2020-07-08 11:45:00|2891|2885|2890.5|2884.5|2891.5|2885.5|2890.5|2884.5|0
1594209000000|2020-07-08 11:50:00|2891|2885|2891|2885|2891.5|2885.5|2891|2885|0
1594209300000|2020-07-08 11:55:00|2891.5|2885.5|2890|2884|2891.5|2885.5|2889.5|2883.5|0
1594209600000|2020-07-08 12:00:00|2890.5|2884.5|2893|2887|2893.5|2887.5|2890.5|2884.5|0
1594209900000|2020-07-08 12:05:00|2893.5|2887.5|2892|2886|2894|2888|2891.5|2885.5|0
1594210200000|2020-07-08 12:10:00|2891.9|2885.9|2890|2884|2891.9|2885.9|2890|2884|0
1594210500000|2020-07-08 12:15:00|2889.5|2883.5|2891.5|2885.5|2891.5|2885.5|2888.9|2882.9|0
1594210800000|2020-07-08 12:20:00|2891|2885|2889.9|2883.9|2891|2885|2889.5|2883.5|0
1594211100000|2020-07-08 12:25:00|2889.5|2883.5|2887.5|2881.5|2890.5|2884.5|2887.5|2881.5|0
1594211400000|2020-07-08 12:30:00|2886.5|2880.5|2884.9|2878.9|2886.9|2880.9|2883.9|2877.9|0
1594211700000|2020-07-08 12:35:00|2884.4|2878.4|2882.4|2876.4|2884.9|2878.9|2881.4|2875.4|0
1594212000000|2020-07-08 12:40:00|2881.9|2875.9|2882.9|2876.9|2884.4|2878.4|2881.9|2875.9|0
1594215000000|2020-07-08 13:30:00|2882.4|2876.4|2885.5|2879.5|2887.5|2881.5|2879.5|2873.5|19
1594215300000|2020-07-08 13:35:00|2885|2879|2888|2882|2889|2883|2885|2879|0
1594215600000|2020-07-08 13:40:00|2888.4|2882.4|2886.5|2880.5|2890.5|2884.5|2885.5|2879.5|0
1594215900000|2020-07-08 13:45:00|2885.5|2879.5|2885.5|2879.5|2888|2882|2884|2878|3
1594216200000|2020-07-08 13:50:00|2886|2880|2884.6|2878.6|2887|2881|2884.6|2878.6|146
1594216500000|2020-07-08 13:55:00|2883.6|2877.6|2880.6|2874.6|2884.6|2878.6|2879.5|2873.5|66
1594216800000|2020-07-08 14:00:00|2881.6|2875.6|2880.7|2874.7|2882.1|2876.1|2880.7|2874.7|20
1594217100000|2020-07-08 14:05:00|2881.2|2875.2|2879.6|2873.6|2881.7|2875.7|2878.6|2872.6|10
1594217400000|2020-07-08 14:10:00|2879.5|2873.5|2881.5|2875.5|2882.5|2876.5|2879.5|2873.5|0
1594217700000|2020-07-08 14:15:00|2880.6|2874.6|2880.5|2874.5|2880.6|2874.6|2878.5|2872.5|0
1594218000000|2020-07-08 14:20:00|2880|2874|2881.1|2875.1|2881.6|2875.6|2879|2873|0
1594218300000|2020-07-08 14:25:00|2881|2875|2881.1|2875.1|2885.5|2879.5|2880.6|2874.6|20
1594218600000|2020-07-08 14:30:00|2881.6|2875.6|2875.7|2869.7|2882.7|2876.7|2874.7|2868.7|43
1594218900000|2020-07-08 14:35:00|2875.2|2869.2|2872.7|2866.7|2875.2|2869.2|2872.2|2866.2|0
1594219200000|2020-07-08 14:40:00|2872.1|2866.1|2868.7|2862.7|2874.7|2868.7|2868.7|2862.7|0
1594219500000|2020-07-08 14:45:00|2869.6|2863.6|2866.6|2860.6|2872.1|2866.1|2865.7|2859.7|0
1594219800000|2020-07-08 14:50:00|2866.2|2860.2|2866.6|2860.6|2868.6|2862.6|2865.7|2859.7|0
1594220100000|2020-07-08 14:55:00|2866.7|2860.7|2866.6|2860.6|2868.1|2862.1|2864.7|2858.7|0
1594220400000|2020-07-08 15:00:00|2866.7|2860.7|2866.6|2860.6|2868.6|2862.6|2866.1|2860.1|10
1594220700000|2020-07-08 15:05:00|2866.1|2860.1|2865.6|2859.6|2867.6|2861.6|2864.7|2858.7|0
1594221000000|2020-07-08 15:10:00|2862.7|2856.7|2863.7|2857.7|2864.7|2858.7|2861.7|2855.7|0
1594221300000|2020-07-08 15:15:00|2864.7|2858.7|2862.6|2856.6|2865.7|2859.7|2862.6|2856.6|0
1594221600000|2020-07-08 15:20:00|2861.7|2855.7|2861.6|2855.6|2861.7|2855.7|2860.1|2854.1|15
1594221900000|2020-07-08 15:25:00|2861.1|2855.1|2858.7|2852.7|2861.6|2855.6|2858.6|2852.6|0
1594222200000|2020-07-08 15:30:00|2859.7|2853.7|2862.1|2856.1|2862.6|2856.6|2859.7|2853.7|0
1594222500000|2020-07-08 15:35:00|2861.6|2855.6|2860.6|2854.6|2862.6|2856.6|2859.6|2853.6|0
1594222800000|2020-07-08 15:40:00|2859.7|2853.7|2855.1|2849.1|2859.7|2853.7|2854.6|2848.6|0
1594223100000|2020-07-08 15:45:00|2855.2|2849.2|2854.6|2848.6|2856.6|2850.6|2854.6|2848.6|0
1594223400000|2020-07-08 15:50:00|2854.7|2848.7|2854.6|2848.6|2859.1|2853.1|2852.6|2846.6|0
1594223700000|2020-07-08 15:55:00|2853.6|2847.6|2846.6|2840.6|2854.6|2848.6|2845.7|2839.7|0
1594224000000|2020-07-08 16:00:00|2846.7|2840.7|2844.2|2838.2|2847.6|2841.6|2843.6|2837.6|0
1594224300000|2020-07-08 16:05:00|2844.6|2838.6|2848.6|2842.6|2850.6|2844.6|2844.2|2838.2|0
1594224600000|2020-07-08 16:10:00|2848.1|2842.1|2843.6|2837.6|2849.6|2843.6|2842.6|2836.6|0
1594224900000|2020-07-08 16:15:00|2842.6|2836.6|2842.6|2836.6|2845.6|2839.6|2842.6|2836.6|5
1594225200000|2020-07-08 16:20:00|2841.6|2835.6|2841.7|2835.7|2845.6|2839.6|2841.6|2835.6|0
1594225500000|2020-07-08 16:25:00|2842.1|2836.1|2842.6|2836.6|2843.7|2837.7|2840.7|2834.7|0
1594225800000|2020-07-08 16:30:00|2842.7|2836.7|2846.1|2840.1|2847.6|2841.6|2841.7|2835.7|0
1594226100000|2020-07-08 16:35:00|2845.7|2839.7|2847.6|2841.6|2847.6|2841.6|2841.6|2835.6|0
1594226400000|2020-07-08 16:40:00|2846.7|2840.7|2850.6|2844.6|2852.6|2846.6|2846.6|2840.6|0
1594226700000|2020-07-08 16:45:00|2849.6|2843.6|2848.6|2842.6|2850.6|2844.6|2848.6|2842.6|10
1594227000000|2020-07-08 16:50:00|2847.7|2841.7|2851.7|2845.7|2854.7|2848.7|2846.6|2840.6|0
1594227300000|2020-07-08 16:55:00|2851.1|2845.1|2847.6|2841.6|2851.1|2845.1|2846.7|2840.7|0
1594227600000|2020-07-08 17:00:00|2847.2|2841.2|2849.7|2843.7|2849.7|2843.7|2846.6|2840.6|0
1594227900000|2020-07-08 17:05:00|2850.6|2844.6|2856.7|2850.7|2858.1|2852.1|2850.6|2844.6|0
1594228200000|2020-07-08 17:10:00|2857.6|2851.6|2856.6|2850.6|2858.1|2852.1|2856.6|2850.6|0
1594228500000|2020-07-08 17:15:00|2856.7|2850.7|2856.6|2850.6|2857.6|2851.6|2856.6|2850.6|0
1594228800000|2020-07-08 17:20:00|2856.7|2850.7|2853.6|2847.6|2856.7|2850.7|2852.7|2846.7|0
1594229100000|2020-07-08 17:25:00|2853.1|2847.1|2852.6|2846.6|2853.6|2847.6|2850.6|2844.6|0
1594229400000|2020-07-08 17:30:00|2852.7|2846.7|2853.1|2847.1|2855.1|2849.1|2852.7|2846.7|0
1594229700000|2020-07-08 17:35:00|2852.7|2846.7|2850.1|2844.1|2854.6|2848.6|2849.6|2843.6|0
1594230000000|2020-07-08 17:40:00|2849.7|2843.7|2849.7|2843.7|2852.7|2846.7|2848.7|2842.7|5
1594230300000|2020-07-08 17:45:00|2850.1|2844.1|2847.7|2841.7|2850.1|2844.1|2847.7|2841.7|0
1594230600000|2020-07-08 17:50:00|2848.2|2842.2|2849.7|2843.7|2852.7|2846.7|2848.2|2842.2|0
1594230900000|2020-07-08 17:55:00|2849.6|2843.6|2850.7|2844.7|2850.7|2844.7|2849.2|2843.2|0
1594231200000|2020-07-08 18:00:00|2851.7|2845.7|2853.7|2847.7|2854.7|2848.7|2849.7|2843.7|0
1594231500000|2020-07-08 18:05:00|2852.7|2846.7|2857.2|2851.2|2857.7|2851.7|2851.7|2845.7|8
1594231800000|2020-07-08 18:10:00|2856.7|2850.7|2857.2|2851.2|2858.7|2852.7|2855.2|2849.2|1
1594232100000|2020-07-08 18:15:00|2856.7|2850.7|2857.7|2851.7|2857.7|2851.7|2854.7|2848.7|5
1594252800000|2020-07-09 00:00:00|2859.7|2853.7|2861.7|2855.7|2864.2|2858.2|2858.7|2852.7|0
1594253100000|2020-07-09 00:05:00|2861.2|2855.2|2859.2|2853.2|2861.2|2855.2|2858.2|2852.2|0
1594253400000|2020-07-09 00:10:00|2859.7|2853.7|2858.7|2852.7|2860.7|2854.7|2858.7|2852.7|0
1594253700000|2020-07-09 00:15:00|2858.2|2852.2|2859.2|2853.2|2859.7|2853.7|2857.7|2851.7|0
1594254000000|2020-07-09 00:20:00|2858.7|2852.7|2859.2|2853.2|2860.7|2854.7|2858.7|2852.7|0
1594254300000|2020-07-09 00:25:00|2858.7|2852.7|2858.2|2852.2|2858.7|2852.7|2857.7|2851.7|0
1594254600000|2020-07-09 00:30:00|2858.7|2852.7|2857.7|2851.7|2858.7|2852.7|2856.7|2850.7|0
1594254900000|2020-07-09 00:35:00|2857.2|2851.2|2855.2|2849.2|2857.2|2851.2|2854.7|2848.7|0
1594255200000|2020-07-09 00:40:00|2854.7|2848.7|2856.7|2850.7|2856.7|2850.7|2854.7|2848.7|0
1594255500000|2020-07-09 00:45:00|2856.2|2850.2|2855.2|2849.2|2856.2|2850.2|2855.2|2849.2|0
1594255800000|2020-07-09 00:50:00|2854.7|2848.7|2854.7|2848.7|2854.7|2848.7|2854.2|2848.2|0
1594256100000|2020-07-09 00:55:00|2854.2|2848.2|2858.2|2852.2|2858.2|2852.2|2854.2|2848.2|0
1594256400000|2020-07-09 01:00:00|2858.7|2852.7|2860.2|2854.2|2860.7|2854.7|2858.7|2852.7|0
1594256700000|2020-07-09 01:05:00|2860.7|2854.7|2860.2|2854.2|2862.7|2856.7|2860.2|2854.2|0
1594257000000|2020-07-09 01:10:00|2860.3|2854.3|2859.2|2853.2|2860.7|2854.7|2858.2|2852.2|0
1594257300000|2020-07-09 01:15:00|2858.2|2852.2|2859.2|2853.2|2859.2|2853.2|2857.2|2851.2|0
1594257600000|2020-07-09 01:20:00|2858.7|2852.7|2857.2|2851.2|2858.7|2852.7|2857.2|2851.2|0
1594257900000|2020-07-09 01:25:00|2856.7|2850.7|2856.7|2850.7|2857.2|2851.2|2855.7|2849.7|0
1594258200000|2020-07-09 01:30:00|2856.2|2850.2|2857.2|2851.2|2858.2|2852.2|2855.7|2849.7|0
1594258500000|2020-07-09 01:35:00|2856.7|2850.7|2857.7|2851.7|2858.2|2852.2|2856.2|2850.2|0
1594258800000|2020-07-09 01:40:00|2858.2|2852.2|2858.2|2852.2|2859.2|2853.2|2857.2|2851.2|0
1594259100000|2020-07-09 01:45:00|2858.7|2852.7|2859.2|2853.2|2859.2|2853.2|2857.7|2851.7|0
1594259400000|2020-07-09 01:50:00|2860.2|2854.2|2859.2|2853.2|2860.2|2854.2|2857.7|2851.7|0
1594259700000|2020-07-09 01:55:00|2859.7|2853.7|2858.2|2852.2|2859.7|2853.7|2858.2|2852.2|0
1594260000000|2020-07-09 02:00:00|2857.7|2851.7|2858.2|2852.2|2858.2|2852.2|2855.7|2849.7|0
1594260300000|2020-07-09 02:05:00|2857.7|2851.7|2855.2|2849.2|2857.7|2851.7|2855.2|2849.2|0
1594260600000|2020-07-09 02:10:00|2855.7|2849.7|2856.2|2850.2|2856.2|2850.2|2855.7|2849.7|0
1594260900000|2020-07-09 02:15:00|2855.7|2849.7|2855.2|2849.2|2856.2|2850.2|2854.7|2848.7|0
1594261200000|2020-07-09 02:20:00|2854.7|2848.7|2851.2|2845.2|2855.2|2849.2|2850.2|2844.2|0
1594261500000|2020-07-09 02:25:00|2850.7|2844.7|2852.2|2846.2|2852.2|2846.2|2850.7|2844.7|0
1594261800000|2020-07-09 02:30:00|2851.7|2845.7|2854.2|2848.2|2854.2|2848.2|2851.7|2845.7|0
1594262100000|2020-07-09 02:35:00|2853.7|2847.7|2853.2|2847.2|2854.7|2848.7|2853.2|2847.2|0
1594262400000|2020-07-09 02:40:00|2853.7|2847.7|2852.2|2846.2|2854.7|2848.7|2852.2|2846.2|0
1594262700000|2020-07-09 02:45:00|2851.2|2845.2|2851.2|2845.2|2852.2|2846.2|2850.7|2844.7|0
1594263000000|2020-07-09 02:50:00|2850.7|2844.7|2850.2|2844.2|2851.8|2845.8|2849.8|2843.8|0
1594263300000|2020-07-09 02:55:00|2850.7|2844.7|2852.2|2846.2|2852.2|2846.2|2850.2|2844.2|0
1594263600000|2020-07-09 03:00:00|2852.3|2846.3|2852.3|2846.3|2853.8|2847.8|2852.3|2846.3|0
1594263900000|2020-07-09 03:05:00|2852.2|2846.2|2852.2|2846.2|2852.7|2846.7|2851.2|2845.2|0
1594264200000|2020-07-09 03:10:00|2852.3|2846.3|2853.8|2847.8|2853.8|2847.8|2852.3|2846.3|0
1594264500000|2020-07-09 03:15:00|2853.3|2847.3|2852.3|2846.3|2853.7|2847.7|2852.2|2846.2|0
1594264800000|2020-07-09 03:20:00|2852.8|2846.8|2854.8|2848.8|2854.8|2848.8|2852.8|2846.8|0
1594265100000|2020-07-09 03:25:00|2854.7|2848.7|2855.3|2849.3|2855.3|2849.3|2854.7|2848.7|0
1594265400000|2020-07-09 03:30:00|2855.2|2849.2|2855.3|2849.3|2856.2|2850.2|2855.2|2849.2|0
1594265700000|2020-07-09 03:35:00|2855.8|2849.8|2856.2|2850.2|2856.7|2850.7|2855.8|2849.8|0
1594266000000|2020-07-09 03:40:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|0
1594266300000|2020-07-09 03:45:00|2856.2|2850.2|2857.2|2851.2|2857.8|2851.8|2855.8|2849.8|0
1594266600000|2020-07-09 03:50:00|2856.8|2850.8|2858.3|2852.3|2858.8|2852.8|2856.8|2850.8|0
1594266900000|2020-07-09 03:55:00|2858.2|2852.2|2858.2|2852.2|2858.2|2852.2|2857.8|2851.8|0
1594267200000|2020-07-09 04:00:00|2858.3|2852.3|2859.8|2853.8|2860.7|2854.7|2858.2|2852.2|0
1594267500000|2020-07-09 04:05:00|2859.2|2853.2|2863.8|2857.8|2863.8|2857.8|2859.2|2853.2|0
1594267800000|2020-07-09 04:10:00|2863.2|2857.2|2862.8|2856.8|2863.2|2857.2|2862.8|2856.8|0
1594268100000|2020-07-09 04:15:00|2863.7|2857.7|2864.2|2858.2|2865.2|2859.2|2863.7|2857.7|0
1594268400000|2020-07-09 04:20:00|2863.8|2857.8|2863.2|2857.2|2863.8|2857.8|2862.8|2856.8|0
1594268700000|2020-07-09 04:25:00|2861.7|2855.7|2861.2|2855.2|2862.2|2856.2|2860.8|2854.8|0
1594269000000|2020-07-09 04:30:00|2861.3|2855.3|2860.7|2854.7|2861.8|2855.8|2860.7|2854.7|0
1594269300000|2020-07-09 04:35:00|2860.8|2854.8|2861.8|2855.8|2861.8|2855.8|2860.2|2854.2|0
1594269600000|2020-07-09 04:40:00|2861.7|2855.7|2860.3|2854.3|2861.8|2855.8|2860.3|2854.3|0
1594269900000|2020-07-09 04:45:00|2860.8|2854.8|2861.2|2855.2|2861.2|2855.2|2860.8|2854.8|0
1594270200000|2020-07-09 04:50:00|2860.8|2854.8|2860.2|2854.2|2860.8|2854.8|2860.2|2854.2|0
1594270500000|2020-07-09 04:55:00|2859.8|2853.8|2861.2|2855.2|2861.2|2855.2|2859.7|2853.7|0
1594270800000|2020-07-09 05:00:00|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.7|2853.7|0
1594271100000|2020-07-09 05:05:00|2859.7|2853.7|2858.2|2852.2|2859.7|2853.7|2857.8|2851.8|0
1594271400000|2020-07-09 05:10:00|2857.8|2851.8|2859.2|2853.2|2859.2|2853.2|2857.7|2851.7|0
1594271700000|2020-07-09 05:15:00|2859.8|2853.8|2861.2|2855.2|2861.2|2855.2|2859.2|2853.2|0
1594272000000|2020-07-09 05:20:00|2860.2|2854.2|2860.2|2854.2|2860.2|2854.2|2860.2|2854.2|0
1594272300000|2020-07-09 05:25:00|2859.2|2853.2|2860.2|2854.2|2861.2|2855.2|2859.2|2853.2|0
1594272600000|2020-07-09 05:30:00|2859.3|2853.3|2860.2|2854.2|2861.2|2855.2|2859.3|2853.3|0
1594272900000|2020-07-09 05:35:00|2860.7|2854.7|2860.8|2854.8|2861.7|2855.7|2860.2|2854.2|0
1594273200000|2020-07-09 05:40:00|2861.2|2855.2|2862.3|2856.3|2863.2|2857.2|2860.8|2854.8|0
1594273500000|2020-07-09 05:45:00|2862.8|2856.8|2861.7|2855.7|2862.8|2856.8|2860.8|2854.8|0
1594273800000|2020-07-09 05:50:00|2861.3|2855.3|2859.2|2853.2|2861.3|2855.3|2859.2|2853.2|0
1594274100000|2020-07-09 05:55:00|2859.3|2853.3|2859.2|2853.2|2860.2|2854.2|2859.2|2853.2|0
1594274400000|2020-07-09 06:00:00|2858.8|2852.8|2859.8|2853.8|2860.2|2854.2|2858.8|2852.8|0
1594274700000|2020-07-09 06:05:00|2860.2|2854.2|2859.2|2853.2|2861.2|2855.2|2859.2|2853.2|0
1594275000000|2020-07-09 06:10:00|2858.8|2852.8|2859.2|2853.2|2859.2|2853.2|2857.2|2851.2|0
1594275300000|2020-07-09 06:15:00|2858.8|2852.8|2860.3|2854.3|2860.3|2854.3|2858.2|2852.2|0
1594275600000|2020-07-09 06:20:00|2861.2|2855.2|2860.3|2854.3|2861.2|2855.2|2860.2|2854.2|0
1594275900000|2020-07-09 06:25:00|2861.2|2855.2|2860.2|2854.2|2861.2|2855.2|2860.2|2854.2|0
1594276200000|2020-07-09 06:30:00|2859.7|2853.7|2859.2|2853.2|2861.2|2855.2|2859.2|2853.2|0
1594276500000|2020-07-09 06:35:00|2858.8|2852.8|2861.2|2855.2|2861.2|2855.2|2858.8|2852.8|0
1594276800000|2020-07-09 06:40:00|2860.7|2854.7|2863.2|2857.2|2863.3|2857.3|2860.2|2854.2|0
1594277100000|2020-07-09 06:45:00|2863.7|2857.7|2864.7|2858.7|2864.7|2858.7|2863.2|2857.2|0
1594277400000|2020-07-09 06:50:00|2864.8|2858.8|2866.2|2860.2|2868.8|2862.8|2864.8|2858.8|0
1594277700000|2020-07-09 06:55:00|2866.7|2860.7|2864.3|2858.3|2866.8|2860.8|2863.2|2857.2|0
1594278000000|2020-07-09 07:00:00|2864.2|2858.2|2863.2|2857.2|2865.2|2859.2|2862.7|2856.7|0
1594278300000|2020-07-09 07:05:00|2862.7|2856.7|2863.7|2857.7|2865.7|2859.7|2862.7|2856.7|0
1594278600000|2020-07-09 07:10:00|2863.2|2857.2|2861.2|2855.2|2863.7|2857.7|2860.7|2854.7|0
1594278900000|2020-07-09 07:15:00|2860.7|2854.7|2860.2|2854.2|2861.2|2855.2|2860.2|2854.2|0
1594279200000|2020-07-09 07:20:00|2859.2|2853.2|2858.3|2852.3|2859.2|2853.2|2857.7|2851.7|0
1594279500000|2020-07-09 07:25:00|2858.7|2852.7|2861.8|2855.8|2861.8|2855.8|2858.7|2852.7|0
1594279800000|2020-07-09 07:30:00|2861.7|2855.7|2860.2|2854.2|2862.2|2856.2|2860.2|2854.2|0
1594280100000|2020-07-09 07:35:00|2859.8|2853.8|2861.2|2855.2|2861.2|2855.2|2859.2|2853.2|0
1594280400000|2020-07-09 07:40:00|2860.7|2854.7|2863.2|2857.2|2863.2|2857.2|2860.7|2854.7|0
1594280700000|2020-07-09 07:45:00|2862.7|2856.7|2863.2|2857.2|2864.2|2858.2|2862.7|2856.7|0
1594281000000|2020-07-09 07:50:00|2862.8|2856.8|2863.2|2857.2|2863.2|2857.2|2862.7|2856.7|0
1594281300000|2020-07-09 07:55:00|2862.7|2856.7|2865.2|2859.2|2867.8|2861.8|2862.7|2856.7|0
1594281600000|2020-07-09 08:00:00|2864.8|2858.8|2864.2|2858.2|2864.8|2858.8|2863.7|2857.7|0
1594281900000|2020-07-09 08:05:00|2864.7|2858.7|2866.2|2860.2|2866.2|2860.2|2864.7|2858.7|0
1594282200000|2020-07-09 08:10:00|2865.8|2859.8|2865.2|2859.2|2866.2|2860.2|2865.2|2859.2|0
1594282500000|2020-07-09 08:15:00|2864.7|2858.7|2866.2|2860.2|2866.2|2860.2|2864.7|2858.7|0
1594282800000|2020-07-09 08:20:00|2865.8|2859.8|2864.2|2858.2|2865.8|2859.8|2863.8|2857.8|0
1594283100000|2020-07-09 08:25:00|2863.8|2857.8|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|0
1594283400000|2020-07-09 08:30:00|2863.7|2857.7|2863.8|2857.8|2863.8|2857.8|2862.3|2856.3|0
1594283700000|2020-07-09 08:35:00|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|0
1594284000000|2020-07-09 08:40:00|2865.3|2859.3|2865.3|2859.3|2866.3|2860.3|2865.2|2859.2|0
1594284300000|2020-07-09 08:45:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|0
1594284600000|2020-07-09 08:50:00|2864.7|2858.7|2864.8|2858.8|2864.8|2858.8|2863.8|2857.8|0
1594284900000|2020-07-09 08:55:00|2865.3|2859.3|2863.8|2857.8|2865.8|2859.8|2863.8|2857.8|0
1594285200000|2020-07-09 09:00:00|2863.3|2857.3|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|0
1594285500000|2020-07-09 09:05:00|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|0
1594285800000|2020-07-09 09:10:00|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|0
1594286100000|2020-07-09 09:15:00|2863.8|2857.8|2860.3|2854.3|2863.8|2857.8|2859.3|2853.3|0
1594286400000|2020-07-09 09:20:00|2860.2|2854.2|2855.3|2849.3|2860.2|2854.2|2854.3|2848.3|0
1594286700000|2020-07-09 09:25:00|2854.8|2848.8|2857.8|2851.8|2857.8|2851.8|2854.8|2848.8|0
1594287000000|2020-07-09 09:30:00|2856.8|2850.8|2855.3|2849.3|2857.3|2851.3|2855.2|2849.2|0
1594287300000|2020-07-09 09:35:00|2854.8|2848.8|2850.3|2844.3|2854.8|2848.8|2850.3|2844.3|0
1594287600000|2020-07-09 09:40:00|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2849.8|2843.8|0
1594287900000|2020-07-09 09:45:00|2850.8|2844.8|2851.8|2845.8|2851.8|2845.8|2849.8|2843.8|0
1594288200000|2020-07-09 09:50:00|2852.3|2846.3|2850.8|2844.8|2852.3|2846.3|2850.8|2844.8|0
1594288500000|2020-07-09 09:55:00|2851.3|2845.3|2850.3|2844.3|2851.8|2845.8|2849.8|2843.8|0
1594288800000|2020-07-09 10:00:00|2850.8|2844.8|2849.8|2843.8|2851.3|2845.3|2849.8|2843.8|0
1594289100000|2020-07-09 10:05:00|2850.3|2844.3|2851.3|2845.3|2851.8|2845.8|2850.3|2844.3|0
1594289400000|2020-07-09 10:10:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|0
1594289700000|2020-07-09 10:15:00|2851.8|2845.8|2851.8|2845.8|2852.3|2846.3|2851.3|2845.3|0
1594290000000|2020-07-09 10:20:00|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2850.8|2844.8|0
1594290300000|2020-07-09 10:25:00|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|0
1594290600000|2020-07-09 10:30:00|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2850.3|2844.3|0
1594290900000|2020-07-09 10:35:00|2850.8|2844.8|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|0
1594291200000|2020-07-09 10:40:00|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2849.8|2843.8|0
1594291500000|2020-07-09 10:45:00|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2850.8|2844.8|0
1594291800000|2020-07-09 10:50:00|2851.7|2845.7|2849.8|2843.8|2851.8|2845.8|2849.3|2843.3|0
1594292100000|2020-07-09 10:55:00|2849.7|2843.7|2848.8|2842.8|2849.8|2843.8|2848.3|2842.3|0
1594292400000|2020-07-09 11:00:00|2848.3|2842.3|2847.3|2841.3|2848.8|2842.8|2846.8|2840.8|0
1594292700000|2020-07-09 11:05:00|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|0
1594293000000|2020-07-09 11:10:00|2847.8|2841.8|2847.8|2841.8|2848.8|2842.8|2847.8|2841.8|0
1594293300000|2020-07-09 11:15:00|2847.3|2841.3|2846.3|2840.3|2847.8|2841.8|2846.3|2840.3|0
1594293600000|2020-07-09 11:20:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2845.8|2839.8|0
1594293900000|2020-07-09 11:25:00|2847.8|2841.8|2848.8|2842.8|2848.8|2842.8|2847.3|2841.3|0
1594294200000|2020-07-09 11:30:00|2848.7|2842.7|2846.3|2840.3|2848.8|2842.8|2846.3|2840.3|0
1594294500000|2020-07-09 11:35:00|2845.8|2839.8|2845.3|2839.3|2846.3|2840.3|2845.3|2839.3|0
1594294800000|2020-07-09 11:40:00|2844.8|2838.8|2844.3|2838.3|2845.8|2839.8|2843.8|2837.8|0
1594295100000|2020-07-09 11:45:00|2844.8|2838.8|2846.8|2840.8|2847.8|2841.8|2844.8|2838.8|0
1594295400000|2020-07-09 11:50:00|2847.3|2841.3|2849.8|2843.8|2850.3|2844.3|2847.3|2841.3|0
1594295700000|2020-07-09 11:55:00|2850.3|2844.3|2850.3|2844.3|2851.7|2845.7|2849.8|2843.8|0
1594296000000|2020-07-09 12:00:00|2850.8|2844.8|2849.3|2843.3|2850.8|2844.8|2849.3|2843.3|0
1594296300000|2020-07-09 12:05:00|2849.8|2843.8|2853.3|2847.3|2853.8|2847.8|2849.8|2843.8|0
1594296600000|2020-07-09 12:10:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2851.3|2845.3|0
1594296900000|2020-07-09 12:15:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2851.8|2845.8|0
1594297200000|2020-07-09 12:20:00|2852.3|2846.3|2855.3|2849.3|2856.3|2850.3|2852.3|2846.3|0
1594297500000|2020-07-09 12:25:00|2854.8|2848.8|2857.8|2851.8|2858.7|2852.7|2854.8|2848.8|0
1594297800000|2020-07-09 12:30:00|2858.3|2852.3|2858.3|2852.3|2858.8|2852.8|2856.3|2850.3|0
1594298100000|2020-07-09 12:35:00|2858.8|2852.8|2862.8|2856.8|2862.8|2856.8|2858.3|2852.3|0
1594298400000|2020-07-09 12:40:00|2863.3|2857.3|2864.8|2858.8|2865.8|2859.8|2863.3|2857.3|0
1594301400000|2020-07-09 13:30:00|2866.7|2860.7|2869.8|2863.8|2879.3|2873.3|2863.8|2857.8|0
1594301700000|2020-07-09 13:35:00|2869.3|2863.3|2864.7|2858.7|2870.8|2864.8|2855.8|2849.8|0
1594302000000|2020-07-09 13:40:00|2864.3|2858.3|2866.3|2860.3|2867.8|2861.8|2861.8|2855.8|0
1594302300000|2020-07-09 13:45:00|2865.8|2859.8|2863.8|2857.8|2870.8|2864.8|2863.3|2857.3|0
1594302600000|2020-07-09 13:50:00|2864.3|2858.3|2867.3|2861.3|2868.3|2862.3|2862.3|2856.3|0
1594302900000|2020-07-09 13:55:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2863.8|2857.8|10
1594303200000|2020-07-09 14:00:00|2867.8|2861.8|2865.8|2859.8|2868.3|2862.3|2861.8|2855.8|5
1594303500000|2020-07-09 14:05:00|2865.3|2859.3|2860.8|2854.8|2866.3|2860.3|2860.8|2854.8|0
1594303800000|2020-07-09 14:10:00|2861.3|2855.3|2854.8|2848.8|2862.8|2856.8|2854.8|2848.8|0
1594304100000|2020-07-09 14:15:00|2853.8|2847.8|2854.9|2848.9|2855.9|2849.9|2848.8|2842.8|10
1594304400000|2020-07-09 14:20:00|2855.4|2849.4|2858.4|2852.4|2860.9|2854.9|2853.9|2847.9|0
1594304700000|2020-07-09 14:25:00|2858.9|2852.9|2859.4|2853.4|2859.9|2853.9|2856.9|2850.9|0
1594305000000|2020-07-09 14:30:00|2858.9|2852.9|2858.8|2852.8|2861.9|2855.9|2857.8|2851.8|0
1594305300000|2020-07-09 14:35:00|2859.8|2853.8|2852.9|2846.9|2859.8|2853.8|2851.9|2845.9|0
1594305600000|2020-07-09 14:40:00|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2849.9|2843.9|0
1594305900000|2020-07-09 14:45:00|2850.9|2844.9|2848.4|2842.4|2851.9|2845.9|2847.9|2841.9|0
1594306200000|2020-07-09 14:50:00|2847.9|2841.9|2848.8|2842.8|2851.9|2845.9|2845.9|2839.9|0
1594306500000|2020-07-09 14:55:00|2848.4|2842.4|2839.9|2833.9|2849.4|2843.4|2839.4|2833.4|0
1594306800000|2020-07-09 15:00:00|2839.8|2833.8|2839.9|2833.9|2841.9|2835.9|2837.9|2831.9|0
1594307100000|2020-07-09 15:05:00|2838.9|2832.9|2843.4|2837.4|2843.4|2837.4|2835.9|2829.9|0
1594307400000|2020-07-09 15:10:00|2842.9|2836.9|2839.9|2833.9|2842.9|2836.9|2836.9|2830.9|0
1594307700000|2020-07-09 15:15:00|2839.8|2833.8|2836.4|2830.4|2839.9|2833.9|2832.8|2826.8|20
1594308000000|2020-07-09 15:20:00|2835.9|2829.9|2837.9|2831.9|2840.9|2834.9|2834.9|2828.9|0
1594308300000|2020-07-09 15:25:00|2838.4|2832.4|2842.9|2836.9|2844.4|2838.4|2837.4|2831.4|0
1594308600000|2020-07-09 15:30:00|2841.9|2835.9|2839.9|2833.9|2841.9|2835.9|2836.9|2830.9|0
1594308900000|2020-07-09 15:35:00|2839.8|2833.8|2838.4|2832.4|2840.9|2834.9|2836.9|2830.9|0
1594309200000|2020-07-09 15:40:00|2837.9|2831.9|2834.9|2828.9|2837.9|2831.9|2833.9|2827.9|0
1594309500000|2020-07-09 15:45:00|2834|2828|2839.4|2833.4|2839.9|2833.9|2833.9|2827.9|0
1594309800000|2020-07-09 15:50:00|2839.9|2833.9|2840.9|2834.9|2841.4|2835.4|2838.4|2832.4|6
1594310100000|2020-07-09 15:55:00|2841.3|2835.3|2839.8|2833.8|2842.8|2836.8|2839.8|2833.8|0
1594310400000|2020-07-09 16:00:00|2838.8|2832.8|2841.4|2835.4|2841.8|2835.8|2835.9|2829.9|9
1594310700000|2020-07-09 16:05:00|2840.9|2834.9|2841.9|2835.9|2843.9|2837.9|2838.9|2832.9|0
1594311000000|2020-07-09 16:10:00|2841.4|2835.4|2834.4|2828.4|2842.9|2836.9|2834.4|2828.4|21
1594311300000|2020-07-09 16:15:00|2833.9|2827.9|2833.9|2827.9|2836.9|2830.9|2833.9|2827.9|0
1594311600000|2020-07-09 16:20:00|2833.8|2827.8|2831.4|2825.4|2833.9|2827.9|2830.9|2824.9|0
1594311900000|2020-07-09 16:25:00|2831.9|2825.9|2830.9|2824.9|2832.9|2826.9|2830.9|2824.9|0
1594312200000|2020-07-09 16:30:00|2831.9|2825.9|2834.9|2828.9|2835.4|2829.4|2830.9|2824.9|0
1594312500000|2020-07-09 16:35:00|2834.8|2828.8|2833.9|2827.9|2835.9|2829.9|2832.9|2826.9|0
1594312800000|2020-07-09 16:40:00|2832.9|2826.9|2831.9|2825.9|2833.9|2827.9|2831.9|2825.9|0
1594313100000|2020-07-09 16:45:00|2832.9|2826.9|2829.9|2823.9|2832.9|2826.9|2828.9|2822.9|0
1594313400000|2020-07-09 16:50:00|2830.4|2824.4|2831.9|2825.9|2831.9|2825.9|2829.9|2823.9|0
1594313700000|2020-07-09 16:55:00|2831.4|2825.4|2830.9|2824.9|2832.9|2826.9|2828.9|2822.9|0
1594314000000|2020-07-09 17:00:00|2831.9|2825.9|2832.9|2826.9|2835.4|2829.4|2830.9|2824.9|0
1594314300000|2020-07-09 17:05:00|2833.9|2827.9|2836.9|2830.9|2839.8|2833.8|2832.9|2826.9|0
1594314600000|2020-07-09 17:10:00|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2835.9|2829.9|0
1594314900000|2020-07-09 17:15:00|2837.4|2831.4|2839.9|2833.9|2839.9|2833.9|2836.9|2830.9|0
1594315200000|2020-07-09 17:20:00|2839.8|2833.8|2835.9|2829.9|2839.8|2833.8|2835.9|2829.9|0
1594315500000|2020-07-09 17:25:00|2836.3|2830.3|2834.4|2828.4|2836.4|2830.4|2833.9|2827.9|0
1594315800000|2020-07-09 17:30:00|2834.9|2828.9|2835.3|2829.3|2835.4|2829.4|2831.9|2825.9|15
1594316100000|2020-07-09 17:35:00|2834.8|2828.8|2832.9|2826.9|2835.8|2829.8|2831.9|2825.9|0
1594316400000|2020-07-09 17:40:00|2833.4|2827.4|2830.8|2824.8|2833.4|2827.4|2830.8|2824.8|1
1594316700000|2020-07-09 17:45:00|2830.7|2824.7|2829.8|2823.8|2830.8|2824.8|2827.8|2821.8|0
1594317000000|2020-07-09 17:50:00|2828.8|2822.8|2829.8|2823.8|2831.8|2825.8|2828.8|2822.8|0
1594317300000|2020-07-09 17:55:00|2830.8|2824.8|2826.8|2820.8|2830.8|2824.8|2825.7|2819.7|0
1594317600000|2020-07-09 18:00:00|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2825.8|2819.8|0
1594317900000|2020-07-09 18:05:00|2828.3|2822.3|2832.8|2826.8|2833.8|2827.8|2828.3|2822.3|0
1594318200000|2020-07-09 18:10:00|2832.7|2826.7|2833.8|2827.8|2835.3|2829.3|2827.8|2821.8|0
1594318500000|2020-07-09 18:15:00|2833.3|2827.3|2830.3|2824.3|2833.8|2827.8|2828.8|2822.8|0
1594339200000|2020-07-10 00:00:00|2819.8|2813.8|2818.3|2812.3|2822.8|2816.8|2817.8|2807.4|0
1594339500000|2020-07-10 00:05:00|2818.4|2812.4|2821.8|2815.8|2821.8|2815.8|2816.3|2810.3|0
1594339800000|2020-07-10 00:10:00|2822.3|2816.3|2825.3|2819.3|2826.8|2820.8|2822.3|2816.3|0
1594340100000|2020-07-10 00:15:00|2824.8|2818.8|2825.3|2819.3|2826.8|2820.8|2824.3|2818.3|0
1594340400000|2020-07-10 00:20:00|2825.8|2819.8|2826.3|2820.3|2826.8|2820.8|2825.8|2819.8|0
1594340700000|2020-07-10 00:25:00|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2824.8|2818.8|0
1594341000000|2020-07-10 00:30:00|2825.8|2819.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|0
1594341300000|2020-07-10 00:35:00|2825.3|2819.3|2825.3|2819.3|2825.8|2819.8|2824.8|2818.8|0
1594341600000|2020-07-10 00:40:00|2825.4|2819.4|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|0
1594341900000|2020-07-10 00:45:00|2824.8|2818.8|2822.8|2816.8|2824.8|2818.8|2822.3|2816.3|0
1594342200000|2020-07-10 00:50:00|2822.3|2816.3|2821.3|2815.3|2822.3|2816.3|2818.8|2812.8|0
1594342500000|2020-07-10 00:55:00|2821.8|2815.8|2822.8|2816.8|2824.3|2818.3|2821.8|2815.8|0
1594342800000|2020-07-10 01:00:00|2822.9|2816.9|2827.3|2821.3|2828.8|2822.8|2822.9|2816.9|0
1594343100000|2020-07-10 01:05:00|2826.9|2820.9|2826.3|2820.3|2828.3|2822.3|2826.3|2820.3|0
1594343400000|2020-07-10 01:10:00|2825.8|2819.8|2823.3|2817.3|2826.3|2820.3|2823.3|2817.3|0
1594343700000|2020-07-10 01:15:00|2822.3|2816.3|2821.3|2815.3|2824.3|2818.3|2820.8|2814.8|0
1594344000000|2020-07-10 01:20:00|2820.8|2814.8|2820.8|2814.8|2822.3|2816.3|2819.9|2813.9|0
1594344300000|2020-07-10 01:25:00|2820.9|2814.9|2820.8|2814.8|2822.8|2816.8|2820.8|2814.8|0
1594344600000|2020-07-10 01:30:00|2820.9|2814.9|2818.8|2812.8|2822.3|2816.3|2818.8|2812.8|0
1594344900000|2020-07-10 01:35:00|2819.8|2813.8|2817.8|2811.8|2819.8|2813.8|2817.8|2811.8|0
1594345200000|2020-07-10 01:40:00|2817.3|2811.3|2818.3|2812.3|2818.8|2812.8|2817.3|2811.3|0
1594345500000|2020-07-10 01:45:00|2817.8|2811.8|2819.3|2813.3|2819.3|2813.3|2816.9|2810.9|0
1594345800000|2020-07-10 01:50:00|2818.8|2812.8|2818.8|2812.8|2819.8|2813.8|2818.3|2812.3|0
1594346100000|2020-07-10 01:55:00|2819.3|2813.3|2818.8|2812.8|2819.8|2813.8|2818.3|2812.3|0
1594346400000|2020-07-10 02:00:00|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2818.3|2812.3|0
1594346700000|2020-07-10 02:05:00|2819.3|2813.3|2821.3|2815.3|2821.3|2815.3|2819.3|2813.3|0
1594347000000|2020-07-10 02:10:00|2820.8|2814.8|2821.3|2815.3|2822.3|2816.3|2820.8|2814.8|0
1594347300000|2020-07-10 02:15:00|2821.8|2815.8|2821.3|2815.3|2822.3|2816.3|2820.9|2814.9|0
1594347600000|2020-07-10 02:20:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|0
1594347900000|2020-07-10 02:25:00|2823.3|2817.3|2822.3|2816.3|2823.3|2817.3|2822.3|2816.3|0
1594348200000|2020-07-10 02:30:00|2821.8|2815.8|2816.3|2810.3|2821.8|2815.8|2815.8|2809.8|0
1594348500000|2020-07-10 02:35:00|2815.8|2809.8|2815.3|2809.3|2816.3|2810.3|2814.8|2808.8|0
1594348800000|2020-07-10 02:40:00|2814.8|2808.8|2814.3|2808.3|2816.3|2810.3|2812.8|2806.8|0
1594349100000|2020-07-10 02:45:00|2815.8|2809.8|2817.3|2811.3|2818.8|2812.8|2815.3|2809.3|0
1594349400000|2020-07-10 02:50:00|2817.8|2811.8|2817.3|2811.3|2818.8|2812.8|2815.3|2809.3|0
1594349700000|2020-07-10 02:55:00|2816.8|2810.8|2817.3|2811.3|2817.8|2811.8|2816.3|2810.3|0
1594350000000|2020-07-10 03:00:00|2816.8|2810.8|2819.9|2813.9|2821.8|2815.8|2815.3|2809.3|0
1594350300000|2020-07-10 03:05:00|2820.3|2814.3|2821.8|2815.8|2821.8|2815.8|2819.8|2813.8|0
1594350600000|2020-07-10 03:10:00|2821.4|2815.4|2823.8|2817.8|2823.8|2817.8|2820.3|2814.3|0
1594350900000|2020-07-10 03:15:00|2824.3|2818.3|2821.8|2815.8|2826.3|2820.3|2821.8|2815.8|0
1594351200000|2020-07-10 03:20:00|2821.4|2815.4|2822.3|2816.3|2823.3|2817.3|2821.3|2815.3|0
1594351500000|2020-07-10 03:25:00|2823.3|2817.3|2822.4|2816.4|2823.3|2817.3|2822.3|2816.3|0
1594351800000|2020-07-10 03:30:00|2822.8|2816.8|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|0
1594352100000|2020-07-10 03:35:00|2822.9|2816.9|2823.3|2817.3|2823.3|2817.3|2822.3|2816.3|0
1594352400000|2020-07-10 03:40:00|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|0
1594352700000|2020-07-10 03:45:00|2823.3|2817.3|2822.4|2816.4|2823.4|2817.4|2822.4|2816.4|0
1594353000000|2020-07-10 03:50:00|2822.9|2816.9|2822.4|2816.4|2822.9|2816.9|2822.4|2816.4|0
1594353300000|2020-07-10 03:55:00|2822.9|2816.9|2822.4|2816.4|2822.9|2816.9|2822.4|2816.4|0
1594353600000|2020-07-10 04:00:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.8|2815.8|0
1594353900000|2020-07-10 04:05:00|2822.3|2816.3|2821.4|2815.4|2822.4|2816.4|2821.4|2815.4|0
1594354200000|2020-07-10 04:10:00|2821.9|2815.9|2822.4|2816.4|2822.9|2816.9|2821.9|2815.9|0
1594354500000|2020-07-10 04:15:00|2822.3|2816.3|2821.4|2815.4|2822.3|2816.3|2821.4|2815.4|0
1594354800000|2020-07-10 04:20:00|2820.9|2814.9|2821.4|2815.4|2821.4|2815.4|2820.9|2814.9|0
1594355100000|2020-07-10 04:25:00|2820.9|2814.9|2822.9|2816.9|2822.9|2816.9|2820.9|2814.9|0
1594355400000|2020-07-10 04:30:00|2822.4|2816.4|2821.4|2815.4|2822.4|2816.4|2820.9|2814.9|0
1594355700000|2020-07-10 04:35:00|2820.9|2814.9|2821.4|2815.4|2821.4|2815.4|2820.9|2814.9|0
1594356300000|2020-07-10 04:45:00|2821.9|2815.9|2821.4|2815.4|2821.9|2815.9|2821.4|2815.4|0
1594356600000|2020-07-10 04:50:00|2820.9|2814.9|2820.9|2814.9|2821.4|2815.4|2820.9|2814.9|0
1594356900000|2020-07-10 04:55:00|2821.4|2815.4|2821.4|2815.4|2821.9|2815.9|2820.9|2814.9|0
1594357200000|2020-07-10 05:00:00|2821.3|2815.3|2818.4|2812.4|2821.4|2815.4|2818.4|2812.4|0
1594357500000|2020-07-10 05:05:00|2818.9|2812.9|2816.9|2810.9|2818.9|2812.9|2816.9|2810.9|0
1594357800000|2020-07-10 05:10:00|2817.4|2811.4|2816.8|2810.8|2817.4|2811.4|2815.9|2809.9|0
1594358100000|2020-07-10 05:15:00|2816.4|2810.4|2815.9|2809.9|2816.9|2810.9|2815.9|2809.9|0
1594358400000|2020-07-10 05:20:00|2815.8|2809.8|2815.4|2809.4|2816.4|2810.4|2814.9|2808.9|0
1594358700000|2020-07-10 05:25:00|2815.9|2809.9|2815.4|2809.4|2815.9|2809.9|2814.9|2808.9|0
1594359000000|2020-07-10 05:30:00|2814.9|2808.9|2813.9|2807.9|2814.9|2808.9|2812.9|2806.9|0
1594359300000|2020-07-10 05:35:00|2813.4|2807.4|2811.9|2805.9|2813.4|2807.4|2811.8|2805.8|0
1594359600000|2020-07-10 05:40:00|2812.4|2806.4|2812.4|2806.4|2813.4|2807.4|2811.9|2805.9|0
1594359900000|2020-07-10 05:45:00|2812.9|2806.9|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|0
1594360200000|2020-07-10 05:50:00|2812.4|2806.4|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|0
1594360500000|2020-07-10 05:55:00|2810.9|2804.9|2812.4|2806.4|2812.9|2806.9|2810.9|2804.9|0
1594360800000|2020-07-10 06:00:00|2812.9|2806.9|2812.4|2806.4|2815.4|2809.4|2812.4|2806.4|0
1594361100000|2020-07-10 06:05:00|2811.9|2805.9|2810.9|2804.9|2811.9|2805.9|2810.4|2804.4|0
1594361400000|2020-07-10 06:10:00|2810.4|2804.4|2809.4|2803.4|2811.9|2805.9|2808.9|2802.9|0
1594361700000|2020-07-10 06:15:00|2809.9|2803.9|2806.9|2800.9|2809.9|2803.9|2806.9|2800.9|0
1594362000000|2020-07-10 06:20:00|2807.4|2801.4|2809.9|2803.9|2809.9|2803.9|2807.4|2801.4|0
1594362300000|2020-07-10 06:25:00|2810.9|2804.9|2811.9|2805.9|2812.8|2806.8|2809.9|2803.9|0
1594362600000|2020-07-10 06:30:00|2810.9|2804.9|2809.4|2803.4|2811.9|2805.9|2808.9|2802.9|0
1594362900000|2020-07-10 06:35:00|2809.3|2803.3|2810.9|2804.9|2811.8|2805.8|2808.9|2802.9|0
1594363200000|2020-07-10 06:40:00|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2809.9|2803.9|0
1594363500000|2020-07-10 06:45:00|2810.4|2804.4|2806.9|2800.9|2810.9|2804.9|2806.4|2800.4|0
1594363800000|2020-07-10 06:50:00|2805.9|2799.9|2806.9|2800.9|2806.9|2800.9|2805.4|2799.4|0
1594364100000|2020-07-10 06:55:00|2805.9|2799.9|2806.9|2800.9|2807.9|2801.9|2805.9|2799.9|0
1594364400000|2020-07-10 07:00:00|2807.9|2801.9|2807.4|2801.4|2809.4|2803.4|2806.9|2800.9|0
1594364700000|2020-07-10 07:05:00|2807.3|2801.3|2805.9|2799.9|2807.4|2801.4|2805.8|2799.8|0
1594365000000|2020-07-10 07:10:00|2806.9|2800.9|2806.9|2800.9|2807.4|2801.4|2806.4|2800.4|0
1594365300000|2020-07-10 07:15:00|2806.4|2800.4|2811.4|2805.4|2811.4|2805.4|2805.9|2799.9|0
1594365600000|2020-07-10 07:20:00|2810.9|2804.9|2809.4|2803.4|2810.9|2804.9|2807.9|2801.9|0
1594365900000|2020-07-10 07:25:00|2809.8|2803.8|2810.4|2804.4|2810.9|2804.9|2809.4|2803.4|0
1594366200000|2020-07-10 07:30:00|2810.9|2804.9|2810.9|2804.9|2811.4|2805.4|2809.9|2803.9|0
1594366500000|2020-07-10 07:35:00|2811.9|2805.9|2812.9|2806.9|2814.8|2808.8|2811.9|2805.9|0
1594366800000|2020-07-10 07:40:00|2813.4|2807.4|2814.4|2808.4|2818.8|2810.9|2812.9|2806.9|0
1594367100000|2020-07-10 07:45:00|2814.9|2808.9|2817.4|2811.4|2817.4|2811.4|2814.9|2808.9|0
1594367400000|2020-07-10 07:50:00|2818.4|2812.4|2822.4|2816.4|2822.9|2816.9|2816.9|2810.9|0
1594367700000|2020-07-10 07:55:00|2821.9|2815.9|2825.9|2819.9|2826.4|2820.4|2821.4|2815.4|0
1594368000000|2020-07-10 08:00:00|2825.4|2819.4|2828.4|2822.4|2829.4|2823.4|2825.4|2819.4|0
1594368300000|2020-07-10 08:05:00|2827.9|2821.9|2829.4|2823.4|2829.9|2823.9|2826.9|2820.9|0
1594368600000|2020-07-10 08:10:00|2828.9|2822.9|2829.9|2823.9|2829.9|2823.9|2827.4|2821.4|0
1594368900000|2020-07-10 08:15:00|2829.8|2823.8|2830.4|2824.4|2833.8|2825.9|2829.4|2823.4|0
1594369200000|2020-07-10 08:20:00|2830.9|2824.9|2828.4|2822.4|2831.9|2825.9|2827.9|2821.9|0
1594369500000|2020-07-10 08:25:00|2828.3|2822.3|2826.9|2820.9|2828.9|2822.9|2826.9|2820.9|0
1594369800000|2020-07-10 08:30:00|2827.9|2821.9|2827.4|2821.4|2828.9|2822.9|2826.9|2820.9|0
1594370100000|2020-07-10 08:35:00|2827.9|2821.9|2826.4|2820.4|2827.9|2821.9|2825.9|2819.9|0
1594370400000|2020-07-10 08:40:00|2825.9|2819.9|2824.9|2818.9|2826.4|2820.4|2824.4|2818.4|0
1594370700000|2020-07-10 08:45:00|2825.4|2819.4|2825.9|2819.9|2827.4|2821.4|2824.9|2818.9|0
1594371000000|2020-07-10 08:50:00|2825.4|2819.4|2825.9|2819.9|2825.9|2819.9|2824.9|2818.9|0
1594371300000|2020-07-10 08:55:00|2825.4|2819.4|2829.4|2823.4|2829.4|2823.4|2825.4|2819.4|0
1594371600000|2020-07-10 09:00:00|2828.9|2822.9|2833.4|2827.4|2833.9|2827.9|2828.9|2822.9|0
1594371900000|2020-07-10 09:05:00|2832.9|2826.9|2829.4|2823.4|2834.9|2828.9|2828.9|2822.9|0
1594372200000|2020-07-10 09:10:00|2828.9|2822.9|2828.9|2822.9|2830.4|2824.4|2828.4|2822.4|0
1594372500000|2020-07-10 09:15:00|2828.4|2822.4|2826.9|2820.9|2828.9|2822.9|2826.9|2820.9|0
1594372800000|2020-07-10 09:20:00|2827.4|2821.4|2827.4|2821.4|2828.9|2822.9|2826.4|2820.4|0
1594373100000|2020-07-10 09:25:00|2827.3|2821.3|2827.4|2821.4|2829.4|2823.4|2826.9|2820.9|0
1594373400000|2020-07-10 09:30:00|2827.3|2821.3|2828.4|2822.4|2828.4|2822.4|2826.9|2820.9|0
1594373700000|2020-07-10 09:35:00|2828.8|2822.8|2829.9|2823.9|2830.4|2824.4|2828.4|2822.4|0
1594374000000|2020-07-10 09:40:00|2830.4|2824.4|2829.4|2823.4|2832.8|2826.8|2829.4|2823.4|0
1594374300000|2020-07-10 09:45:00|2829.9|2823.9|2831.4|2825.4|2832.4|2826.4|2828.4|2822.4|0
1594374600000|2020-07-10 09:50:00|2831.9|2825.9|2832.4|2826.4|2832.9|2826.9|2830.9|2824.9|0
1594374900000|2020-07-10 09:55:00|2831.9|2825.9|2833.9|2827.9|2834.9|2828.9|2831.4|2825.4|0
1594375200000|2020-07-10 10:00:00|2833.8|2827.8|2831.9|2825.9|2833.8|2827.8|2831.8|2825.8|0
1594375500000|2020-07-10 10:05:00|2831.4|2825.4|2832.4|2826.4|2832.9|2826.9|2831.4|2825.4|0
1594375800000|2020-07-10 10:10:00|2832.9|2826.9|2832.4|2826.4|2833.4|2827.4|2832.4|2826.4|0
1594376100000|2020-07-10 10:15:00|2831.9|2825.9|2830.9|2824.9|2831.9|2825.9|2830.9|2824.9|0
1594376400000|2020-07-10 10:20:00|2831.4|2825.4|2831.9|2825.9|2832.3|2826.3|2831.4|2825.4|0
1594376700000|2020-07-10 10:25:00|2830.9|2824.9|2831.9|2825.9|2831.9|2825.9|2830.9|2824.9|0
1594377000000|2020-07-10 10:30:00|2832.4|2826.4|2833.9|2827.9|2833.9|2827.9|2832.4|2826.4|0
1594377300000|2020-07-10 10:35:00|2834.4|2828.4|2835.9|2829.9|2835.9|2829.9|2833.9|2827.9|0
1594377600000|2020-07-10 10:40:00|2835.4|2829.4|2834.9|2828.9|2835.4|2829.4|2834.4|2828.4|0
1594377900000|2020-07-10 10:45:00|2834.4|2828.4|2835.4|2829.4|2835.9|2829.9|2834.4|2828.4|0
1594378200000|2020-07-10 10:50:00|2835.9|2829.9|2834.4|2828.4|2836.4|2830.4|2834.4|2828.4|0
1594378500000|2020-07-10 10:55:00|2835.4|2829.4|2834.4|2828.4|2836.4|2830.4|2834.4|2828.4|0
1594378800000|2020-07-10 11:00:00|2834.9|2828.9|2836.4|2830.4|2836.9|2830.9|2834.9|2828.9|0
1594379100000|2020-07-10 11:05:00|2836.9|2830.9|2836.4|2830.4|2836.9|2830.9|2836.4|2830.4|0
1594379400000|2020-07-10 11:10:00|2836.9|2830.9|2836.4|2830.4|2836.9|2830.9|2835.9|2829.9|0
1594379700000|2020-07-10 11:15:00|2835.9|2829.9|2835.9|2829.9|2836.9|2830.9|2835.9|2829.9|0
1594380000000|2020-07-10 11:20:00|2836.4|2830.4|2835.9|2829.9|2836.9|2830.9|2835.9|2829.9|0
1594380300000|2020-07-10 11:25:00|2835.4|2829.4|2834.4|2828.4|2835.9|2829.9|2834.4|2828.4|0
1594380600000|2020-07-10 11:30:00|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|0
1594380900000|2020-07-10 11:35:00|2835.4|2829.4|2835.4|2829.4|2836.4|2830.4|2834.4|2828.4|0
1594381200000|2020-07-10 11:40:00|2834.9|2828.9|2836.4|2830.4|2836.9|2830.9|2834.9|2828.9|0
1594381500000|2020-07-10 11:45:00|2835.9|2829.9|2833.4|2827.4|2835.9|2829.9|2832.9|2826.9|0
1594381800000|2020-07-10 11:50:00|2832.9|2826.9|2830.9|2824.9|2833.4|2827.4|2830.9|2824.9|0
1594382100000|2020-07-10 11:55:00|2830.4|2824.4|2830.9|2824.9|2831.4|2825.4|2829.4|2823.4|0
1594382400000|2020-07-10 12:00:00|2831.4|2825.4|2828.9|2822.9|2832.9|2826.9|2828.4|2822.4|0
1594382700000|2020-07-10 12:05:00|2829.4|2823.4|2827.4|2821.4|2829.4|2823.4|2827.4|2821.4|0
1594383000000|2020-07-10 12:10:00|2826.9|2820.9|2830.4|2824.4|2830.9|2824.9|2826.9|2820.9|0
1594383300000|2020-07-10 12:15:00|2830.9|2824.9|2833.4|2827.4|2833.9|2827.9|2830.4|2824.4|0
1594383600000|2020-07-10 12:20:00|2833.9|2827.9|2831.4|2825.4|2834.4|2828.4|2831.4|2825.4|0
1594383900000|2020-07-10 12:25:00|2831.9|2825.9|2833.4|2827.4|2834.4|2828.4|2830.4|2824.4|0
1594384200000|2020-07-10 12:30:00|2833.5|2827.5|2835.4|2829.4|2836.4|2830.4|2833.5|2827.5|0
1594384500000|2020-07-10 12:35:00|2835.9|2829.9|2836.4|2830.4|2836.9|2830.9|2833.9|2827.9|0
1594384800000|2020-07-10 12:40:00|2835.9|2829.9|2838.9|2832.9|2838.9|2832.9|2832.4|2826.4|0
1594387800000|2020-07-10 13:30:00|2838.5|2832.5|2849.9|2843.9|2853.9|2847.9|2838.5|2832.5|0
1594388100000|2020-07-10 13:35:00|2849.4|2843.4|2843.4|2837.4|2849.9|2843.9|2841.9|2835.9|0
1594388400000|2020-07-10 13:40:00|2843.9|2837.9|2845|2839|2845.9|2839.9|2841.9|2835.9|0
1594388700000|2020-07-10 13:45:00|2845.4|2839.4|2847.4|2841.4|2851.9|2845.9|2845.4|2839.4|0
1594389000000|2020-07-10 13:50:00|2848.4|2842.4|2849.9|2843.9|2852.4|2846.4|2847.9|2841.9|0
1594389300000|2020-07-10 13:55:00|2849.4|2843.4|2850.4|2844.4|2850.4|2844.4|2847.9|2841.9|0
1594389600000|2020-07-10 14:00:00|2849.9|2843.9|2840.9|2834.9|2849.9|2843.9|2839.9|2833.9|0
1594389900000|2020-07-10 14:05:00|2839.9|2833.9|2843.4|2837.4|2845.9|2839.9|2839.9|2833.9|0
1594390200000|2020-07-10 14:10:00|2843.5|2837.5|2846.4|2840.4|2846.9|2840.9|2843.4|2837.4|0
1594390500000|2020-07-10 14:15:00|2846.9|2840.9|2844.5|2838.5|2847.9|2841.9|2844|2838|0
1594390800000|2020-07-10 14:20:00|2844|2838|2841|2835|2845.5|2839.5|2841|2835|0
1594391100000|2020-07-10 14:25:00|2841.5|2835.5|2841|2835|2844|2838|2838.5|2832.5|0
1594391400000|2020-07-10 14:30:00|2841.5|2835.5|2841.5|2835.5|2845|2839|2841.5|2835.5|0
1594391700000|2020-07-10 14:35:00|2842|2836|2845.5|2839.5|2845.5|2839.5|2840.5|2834.5|0
1594392000000|2020-07-10 14:40:00|2846|2840|2846.5|2840.5|2848|2842|2845|2839|0
1594392300000|2020-07-10 14:45:00|2846.4|2840.4|2844|2838|2846.4|2840.4|2843|2837|0
1594392600000|2020-07-10 14:50:00|2843.5|2837.5|2840|2834|2844|2838|2839|2833|0
1594392900000|2020-07-10 14:55:00|2840.5|2834.5|2839.5|2833.5|2841|2835|2838|2832|0
1594393200000|2020-07-10 15:00:00|2839|2833|2839|2833|2840|2834|2836|2830|0
1594393500000|2020-07-10 15:05:00|2839.5|2833.5|2838.4|2832.4|2839.9|2833.9|2837.9|2831.9|0
1594393800000|2020-07-10 15:10:00|2838.5|2832.5|2838.9|2832.9|2839.9|2833.9|2837.9|2831.9|0
1594394100000|2020-07-10 15:15:00|2839|2833|2843.4|2837.4|2843.9|2837.9|2839|2833|0
1594394400000|2020-07-10 15:20:00|2843.9|2837.9|2843.4|2837.4|2845.9|2839.9|2842.9|2836.9|0
1594394700000|2020-07-10 15:25:00|2843.9|2837.9|2842.9|2836.9|2846.4|2840.4|2842.9|2836.9|0
1594395000000|2020-07-10 15:30:00|2841.9|2835.9|2840.9|2834.9|2842.4|2836.4|2836.9|2830.9|0
1594395300000|2020-07-10 15:35:00|2840.4|2834.4|2841.9|2835.9|2842.9|2836.9|2840.4|2834.4|0
1594395600000|2020-07-10 15:40:00|2841.4|2835.4|2844.4|2838.4|2844.9|2838.9|2841.4|2835.4|0
1594395900000|2020-07-10 15:45:00|2844.5|2838.5|2845.9|2839.9|2845.9|2839.9|2843.9|2837.9|0
1594396200000|2020-07-10 15:50:00|2844.9|2838.9|2843.9|2837.9|2844.9|2838.9|2842.9|2836.9|0
1594396500000|2020-07-10 15:55:00|2844|2838|2842.9|2836.9|2846.9|2840.9|2841.9|2835.9|0
1594396800000|2020-07-10 16:00:00|2842.4|2836.4|2837|2831|2843.4|2837.4|2829.4|2823.4|0
1594397100000|2020-07-10 16:05:00|2836.9|2830.9|2835.4|2829.4|2838.9|2832.9|2834.4|2828.4|0
1594397400000|2020-07-10 16:10:00|2834.9|2828.9|2838|2832|2838.4|2832.4|2834.4|2828.4|0
1594397700000|2020-07-10 16:15:00|2837.9|2831.9|2835.4|2829.4|2839.9|2833.9|2835|2829|0
1594398000000|2020-07-10 16:20:00|2834.9|2828.9|2829|2823|2834.9|2828.9|2827.9|2821.9|0
1594398300000|2020-07-10 16:25:00|2829.4|2823.4|2827.4|2821.4|2829.9|2823.9|2824.4|2818.4|0
1594398600000|2020-07-10 16:30:00|2826.9|2820.9|2826.9|2820.9|2827.9|2821.9|2824.9|2818.9|0
1594398900000|2020-07-10 16:35:00|2826.4|2820.4|2816.9|2810.9|2826.9|2820.9|2815.9|2809.9|0
1594399200000|2020-07-10 16:40:00|2816.4|2810.4|2811.9|2805.9|2816.4|2810.4|2805.9|2799.9|0
1594399500000|2020-07-10 16:45:00|2811.4|2805.4|2815.9|2809.9|2815.9|2809.9|2807.9|2801.9|0
1594399800000|2020-07-10 16:50:00|2816.4|2810.4|2820.9|2814.9|2823|2817|2814.9|2808.9|0
1594400100000|2020-07-10 16:55:00|2820.4|2814.4|2819.9|2813.9|2823.5|2817.5|2816.9|2810.9|0
1594400400000|2020-07-10 17:00:00|2818.9|2812.9|2821.9|2815.9|2822.4|2816.4|2816.9|2810.9|0
1594400700000|2020-07-10 17:05:00|2823.9|2817.9|2824.9|2818.9|2829.4|2823.4|2816.9|2810.9|0
1594401000000|2020-07-10 17:10:00|2825.4|2819.4|2819.9|2813.9|2831.9|2825.9|2819.9|2813.9|0
1594401300000|2020-07-10 17:15:00|2818.9|2812.9|2817.9|2811.9|2819.9|2813.9|2816.9|2810.9|0
1594401600000|2020-07-10 17:20:00|2817.4|2811.4|2815.9|2809.9|2817.9|2811.9|2815.4|2809.4|0
1594401900000|2020-07-10 17:25:00|2816.9|2810.9|2816.9|2810.9|2817.9|2811.9|2815.9|2809.9|0
1594402200000|2020-07-10 17:30:00|2815.9|2809.9|2816.9|2810.9|2820.9|2814.9|2815.9|2809.9|0
1594402500000|2020-07-10 17:35:00|2817.4|2811.4|2818.9|2812.9|2818.9|2812.9|2816.9|2810.9|0
1594402800000|2020-07-10 17:40:00|2819|2813|2820.9|2814.9|2821.9|2815.9|2819|2813|0
1594403100000|2020-07-10 17:45:00|2820.4|2814.4|2822.9|2816.9|2823.9|2817.9|2819|2813|0
1594403400000|2020-07-10 17:50:00|2821.9|2815.9|2823.9|2817.9|2824.9|2818.9|2821.9|2815.9|0
1594403700000|2020-07-10 17:55:00|2823.4|2817.4|2821.9|2815.9|2824.8|2818.8|2820.9|2814.9|0
1594404000000|2020-07-10 18:00:00|2822.9|2816.9|2822.9|2816.9|2824.9|2818.9|2822.9|2816.9|0
1594404300000|2020-07-10 18:05:00|2823.9|2817.9|2827.9|2821.9|2829.9|2823.9|2822.9|2816.9|0
1594404600000|2020-07-10 18:10:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2820.4|2814.4|0
1594404900000|2020-07-10 18:15:00|2824.4|2818.4|2821.4|2815.4|2827.9|2821.9|2816.4|2810.4|0
1594598400000|2020-07-13 00:00:00|2810.3|2804.3|2805.3|2799.3|2812.3|2806.3|2805.3|2799.3|0
1594598700000|2020-07-13 00:05:00|2806.3|2800.3|2808.3|2802.3|2810.8|2804.8|2804.3|2798.3|0
1594599000000|2020-07-13 00:10:00|2807.8|2801.8|2807.8|2801.8|2808.3|2802.3|2806.3|2800.3|0
1594599300000|2020-07-13 00:15:00|2808.3|2802.3|2810.3|2804.3|2810.3|2804.3|2808.3|2802.3|0
1594599600000|2020-07-13 00:20:00|2810.8|2804.8|2813.3|2807.3|2813.3|2807.3|2810.3|2804.3|0
1594599900000|2020-07-13 00:25:00|2812.8|2806.8|2813.8|2807.8|2814.8|2808.8|2811.8|2805.8|0
1594600200000|2020-07-13 00:30:00|2813.3|2807.3|2812.3|2806.3|2813.8|2807.8|2812.3|2806.3|0
1594600500000|2020-07-13 00:35:00|2812.8|2806.8|2812.3|2806.3|2813.8|2807.8|2812.3|2806.3|0
1594600800000|2020-07-13 00:40:00|2811.8|2805.8|2812.8|2806.8|2812.8|2806.8|2809.8|2803.8|0
1594601100000|2020-07-13 00:45:00|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2810.8|2804.8|0
1594601400000|2020-07-13 00:50:00|2812.3|2806.3|2811.8|2805.8|2813.8|2807.8|2811.8|2805.8|0
1594601700000|2020-07-13 00:55:00|2812.8|2806.8|2813.8|2807.8|2813.8|2807.8|2811.8|2805.8|0
1594602000000|2020-07-13 01:00:00|2813.3|2807.3|2815.3|2809.3|2818.8|2812.8|2813.3|2807.3|0
1594602300000|2020-07-13 01:05:00|2816.3|2810.3|2812.8|2806.8|2817.3|2811.3|2812.8|2806.8|0
1594602600000|2020-07-13 01:10:00|2813.3|2807.3|2815.8|2809.8|2815.8|2809.8|2812.8|2806.8|0
1594602900000|2020-07-13 01:15:00|2815.3|2809.3|2810.3|2804.3|2815.3|2809.3|2810.3|2804.3|0
1594603200000|2020-07-13 01:20:00|2810.8|2804.8|2811.3|2805.3|2812.8|2806.8|2808.8|2802.8|0
1594603500000|2020-07-13 01:25:00|2810.8|2804.8|2811.8|2805.8|2813.8|2807.8|2810.8|2804.8|0
1594603800000|2020-07-13 01:30:00|2812.3|2806.3|2810.3|2804.3|2813.3|2807.3|2809.3|2803.3|0
1594604100000|2020-07-13 01:35:00|2810.8|2804.8|2807.8|2801.8|2811.3|2805.3|2807.8|2801.8|0
1594604400000|2020-07-13 01:40:00|2808.3|2802.3|2805.8|2799.8|2808.3|2802.3|2805.8|2799.8|0
1594604700000|2020-07-13 01:45:00|2806.3|2800.3|2806.8|2800.8|2807.8|2801.8|2805.8|2799.8|0
1594605000000|2020-07-13 01:50:00|2806.3|2800.3|2807.8|2801.8|2808.8|2802.8|2805.8|2799.8|0
1594605300000|2020-07-13 01:55:00|2808.3|2802.3|2807.8|2801.8|2808.8|2802.8|2807.8|2801.8|0
1594605600000|2020-07-13 02:00:00|2808.3|2802.3|2809.8|2803.8|2809.8|2803.8|2807.8|2801.8|0
1594605900000|2020-07-13 02:05:00|2810.3|2804.3|2809.8|2803.8|2810.8|2804.8|2809.3|2803.3|0
1594606200000|2020-07-13 02:10:00|2810.3|2804.3|2808.3|2802.3|2811.8|2805.8|2808.3|2802.3|0
1594606500000|2020-07-13 02:15:00|2807.8|2801.8|2806.3|2800.3|2808.3|2802.3|2804.3|2798.3|0
1594606800000|2020-07-13 02:20:00|2806.8|2800.8|2807.8|2801.8|2807.8|2801.8|2806.3|2800.3|0
1594607100000|2020-07-13 02:25:00|2807.3|2801.3|2809.8|2803.8|2809.8|2803.8|2807.3|2801.3|0
1594607400000|2020-07-13 02:30:00|2809.9|2803.9|2810.3|2804.3|2810.8|2804.8|2809.4|2803.4|0
1594607700000|2020-07-13 02:35:00|2810.4|2804.4|2812.3|2806.3|2812.3|2806.3|2810.3|2804.3|0
1594608000000|2020-07-13 02:40:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2811.4|2805.4|0
1594608300000|2020-07-13 02:45:00|2811.8|2805.8|2814.3|2808.3|2814.3|2808.3|2811.3|2805.3|0
1594608600000|2020-07-13 02:50:00|2813.8|2807.8|2814.8|2808.8|2815.8|2809.8|2812.9|2806.9|0
1594608900000|2020-07-13 02:55:00|2814.3|2808.3|2817.4|2811.4|2817.4|2811.4|2813.8|2807.8|0
1594609200000|2020-07-13 03:00:00|2817.8|2811.8|2815.9|2809.9|2817.8|2811.8|2814.8|2808.8|0
1594609500000|2020-07-13 03:05:00|2816.4|2810.4|2815.9|2809.9|2816.4|2810.4|2814.4|2808.4|0
1594609800000|2020-07-13 03:10:00|2816.4|2810.4|2819.8|2813.8|2820.3|2814.3|2815.9|2809.9|0
1594610100000|2020-07-13 03:15:00|2819.4|2813.4|2821.4|2815.4|2822.9|2816.9|2819.4|2813.4|0
1594610400000|2020-07-13 03:20:00|2820.9|2814.9|2821.9|2815.9|2822.9|2816.9|2819.9|2813.9|0
1594610700000|2020-07-13 03:25:00|2822.4|2816.4|2823.4|2817.4|2824.4|2818.4|2821.9|2815.9|0
1594611000000|2020-07-13 03:30:00|2822.9|2816.9|2820.4|2814.4|2823.4|2817.4|2820.4|2814.4|0
1594611300000|2020-07-13 03:35:00|2820.9|2814.9|2820.9|2814.9|2821.9|2815.9|2820.4|2814.4|0
1594611600000|2020-07-13 03:40:00|2821.9|2815.9|2820.9|2814.9|2821.9|2815.9|2820.9|2814.9|0
1594611900000|2020-07-13 03:45:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.9|2815.9|0
1594612200000|2020-07-13 03:50:00|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|0
1594612500000|2020-07-13 03:55:00|2822.3|2816.3|2820.9|2814.9|2822.3|2816.3|2820.4|2814.4|0
1594612800000|2020-07-13 04:00:00|2821.4|2815.4|2822.9|2816.9|2823.4|2817.4|2820.9|2814.9|0
1594613100000|2020-07-13 04:05:00|2822.4|2816.4|2820.9|2814.9|2822.4|2816.4|2820.9|2814.9|0
1594613400000|2020-07-13 04:10:00|2820.4|2814.4|2820.9|2814.9|2821.9|2815.9|2820.4|2814.4|0
1594613700000|2020-07-13 04:15:00|2821.9|2815.9|2822.9|2816.9|2823.4|2817.4|2821.9|2815.9|0
1594614000000|2020-07-13 04:20:00|2823.4|2817.4|2823.4|2817.4|2823.9|2817.9|2823.4|2817.4|0
1594614300000|2020-07-13 04:25:00|2822.9|2816.9|2821.9|2815.9|2822.9|2816.9|2821.9|2815.9|0
1594614600000|2020-07-13 04:30:00|2821.4|2815.4|2822.9|2816.9|2822.9|2816.9|2820.9|2814.9|0
1594614900000|2020-07-13 04:35:00|2822.4|2816.4|2822.9|2816.9|2822.9|2816.9|2821.9|2815.9|0
1594615200000|2020-07-13 04:40:00|2821.9|2815.9|2821.9|2815.9|2822.4|2816.4|2821.4|2815.4|0
1594615500000|2020-07-13 04:45:00|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|0
1594615800000|2020-07-13 04:50:00|2821.9|2815.9|2823.9|2817.9|2823.9|2817.9|2821.9|2815.9|0
1594616100000|2020-07-13 04:55:00|2823.4|2817.4|2823.9|2817.9|2823.9|2817.9|2823.4|2817.4|0
1594616400000|2020-07-13 05:00:00|2822.9|2816.9|2823.9|2817.9|2824.9|2818.9|2821.9|2815.9|0
1594616700000|2020-07-13 05:05:00|2824.9|2818.9|2825.9|2819.9|2827.4|2821.4|2824.9|2818.9|0
1594617000000|2020-07-13 05:10:00|2823.9|2817.9|2823.4|2817.4|2824.4|2818.4|2823.4|2817.4|0
1594617300000|2020-07-13 05:15:00|2823.9|2817.9|2823.4|2817.4|2823.9|2817.9|2822.9|2816.9|0
1594617600000|2020-07-13 05:20:00|2823.9|2817.9|2825.4|2819.4|2826.4|2820.4|2823.4|2817.4|0
1594617900000|2020-07-13 05:25:00|2824.9|2818.9|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|0
1594618200000|2020-07-13 05:30:00|2826.4|2820.4|2828.9|2822.9|2828.9|2822.9|2825.4|2819.4|0
1594618500000|2020-07-13 05:35:00|2829.4|2823.4|2826.9|2820.9|2829.4|2823.4|2825.9|2819.9|0
1594618800000|2020-07-13 05:40:00|2827.4|2821.4|2827.9|2821.9|2828.4|2822.4|2827.4|2821.4|0
1594619100000|2020-07-13 05:45:00|2828.4|2822.4|2826.4|2820.4|2828.9|2822.9|2825.9|2819.9|0
1594619400000|2020-07-13 05:50:00|2825.9|2819.9|2825.9|2819.9|2827.9|2821.9|2825.9|2819.9|0
1594619700000|2020-07-13 05:55:00|2826.4|2820.4|2825.9|2819.9|2827.9|2821.9|2825.9|2819.9|0
1594620000000|2020-07-13 06:00:00|2826.4|2820.4|2826.4|2820.4|2827.9|2821.9|2826.4|2820.4|0
1594620300000|2020-07-13 06:05:00|2826.9|2820.9|2826.9|2820.9|2827.4|2821.4|2826.4|2820.4|0
1594620600000|2020-07-13 06:10:00|2827.4|2821.4|2826.4|2820.4|2827.4|2821.4|2824.4|2818.4|0
1594620900000|2020-07-13 06:15:00|2826.9|2820.9|2826.9|2820.9|2827.9|2821.9|2825.9|2819.9|0
1594621200000|2020-07-13 06:20:00|2827.4|2821.4|2827.4|2821.4|2827.9|2821.9|2826.9|2820.9|0
1594621500000|2020-07-13 06:25:00|2826.9|2820.9|2825.9|2819.9|2827.4|2821.4|2825.4|2819.4|0
1594621800000|2020-07-13 06:30:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2823.9|2817.9|0
1594622100000|2020-07-13 06:35:00|2825.9|2819.9|2824.9|2818.9|2826.4|2820.4|2824.4|2818.4|0
1594622400000|2020-07-13 06:40:00|2825.4|2819.4|2823.4|2817.4|2825.4|2819.4|2822.9|2816.9|0
1594622700000|2020-07-13 06:45:00|2822.9|2816.9|2821.9|2815.9|2823.9|2817.9|2821.9|2815.9|0
1594623000000|2020-07-13 06:50:00|2821.4|2815.4|2822.9|2816.9|2822.9|2816.9|2821.4|2815.4|0
1594623300000|2020-07-13 06:55:00|2821.9|2815.9|2818.9|2812.9|2822.9|2816.9|2817.9|2811.9|0
1594623600000|2020-07-13 07:00:00|2818.4|2812.4|2819.4|2813.4|2821.4|2815.4|2816.4|2810.4|0
1594623900000|2020-07-13 07:05:00|2819.9|2813.9|2817.4|2811.4|2819.9|2813.9|2816.9|2810.9|0
1594624200000|2020-07-13 07:10:00|2816.9|2810.9|2815.9|2809.9|2816.9|2810.9|2815.4|2809.4|0
1594624500000|2020-07-13 07:15:00|2814.9|2808.9|2815.9|2809.9|2816.9|2810.9|2814.9|2808.9|0
1594624800000|2020-07-13 07:20:00|2816.9|2810.9|2818.9|2812.9|2819.9|2813.9|2816.9|2810.9|0
1594625100000|2020-07-13 07:25:00|2819.4|2813.4|2814.9|2808.9|2819.4|2813.4|2812.9|2806.9|0
1594625400000|2020-07-13 07:30:00|2814.4|2808.4|2813.9|2807.9|2814.9|2808.9|2811.9|2805.9|0
1594625700000|2020-07-13 07:35:00|2814.4|2808.4|2811.9|2805.9|2814.9|2808.9|2811.4|2805.4|0
1594626000000|2020-07-13 07:40:00|2811.4|2805.4|2812.4|2806.4|2813.4|2807.4|2811.4|2805.4|0
1594626300000|2020-07-13 07:45:00|2812.9|2806.9|2811.4|2805.4|2813.4|2807.4|2811.4|2805.4|0
1594626600000|2020-07-13 07:50:00|2811.9|2805.9|2811.4|2805.4|2814.4|2808.4|2811.4|2805.4|1
1594626900000|2020-07-13 07:55:00|2811.9|2805.9|2812.4|2806.4|2812.4|2806.4|2811.9|2805.9|1
1594627200000|2020-07-13 08:00:00|2811.4|2805.4|2808.9|2802.9|2812.4|2806.4|2808.9|2802.9|17
1594627500000|2020-07-13 08:05:00|2809.4|2803.4|2808.9|2802.9|2809.9|2803.9|2808.9|2802.9|11
1594627800000|2020-07-13 08:10:00|2808.4|2802.4|2806.9|2800.9|2809.4|2803.4|2806.9|2800.9|13
1594628100000|2020-07-13 08:15:00|2807.4|2801.4|2804.4|2798.4|2807.9|2801.9|2803.4|2797.4|37
1594628400000|2020-07-13 08:20:00|2804.9|2798.9|2803.9|2797.9|2804.9|2798.9|2803.9|2797.9|19
1594628700000|2020-07-13 08:25:00|2804.4|2798.4|2803.4|2797.4|2804.9|2798.9|2803.4|2797.4|21
1594629000000|2020-07-13 08:30:00|2802.9|2796.9|2801.4|2795.4|2803.9|2797.9|2801.4|2795.4|50
1594629300000|2020-07-13 08:35:00|2801.9|2795.9|2803.9|2797.9|2803.9|2797.9|2801.9|2795.9|6
1594629600000|2020-07-13 08:40:00|2804.4|2798.4|2803.9|2797.9|2804.4|2798.4|2803.4|2797.4|12
1594629900000|2020-07-13 08:45:00|2804.4|2798.4|2805.4|2799.4|2805.4|2799.4|2803.9|2797.9|17
1594630200000|2020-07-13 08:50:00|2804.4|2798.4|2804.4|2798.4|2806.4|2800.4|2804.4|2798.4|41
1594630500000|2020-07-13 08:55:00|2804.9|2798.9|2805.9|2799.9|2806.4|2800.4|2804.4|2798.4|7
1594630800000|2020-07-13 09:00:00|2806.4|2800.4|2805.9|2799.9|2806.4|2800.4|2805.4|2799.4|12
1594631100000|2020-07-13 09:05:00|2805.4|2799.4|2808.4|2802.4|2808.4|2802.4|2805.4|2799.4|7
1594631400000|2020-07-13 09:10:00|2807.9|2801.9|2807.4|2801.4|2810.4|2804.4|2806.9|2800.9|21
1594631700000|2020-07-13 09:15:00|2806.4|2800.4|2806.9|2800.9|2808.9|2802.9|2806.4|2800.4|12
1594632000000|2020-07-13 09:20:00|2806.4|2800.4|2803.4|2797.4|2806.4|2800.4|2803.4|2797.4|10
1594632300000|2020-07-13 09:25:00|2803.9|2797.9|2809.4|2803.4|2809.4|2803.4|2803.4|2797.4|107
1594632600000|2020-07-13 09:30:00|2809.9|2803.9|2808.4|2802.4|2810.9|2804.9|2808.4|2802.4|10
1594632900000|2020-07-13 09:35:00|2809.4|2803.4|2809.4|2803.4|2810.4|2804.4|2808.9|2802.9|6
1594633200000|2020-07-13 09:40:00|2808.9|2802.9|2809.4|2803.4|2810.4|2804.4|2808.4|2802.4|13
1594633500000|2020-07-13 09:45:00|2808.9|2802.9|2808.4|2802.4|2809.4|2803.4|2808.4|2802.4|5
1594633800000|2020-07-13 09:50:00|2806.9|2800.9|2806.4|2800.4|2807.4|2801.4|2805.4|2799.4|42
1594634100000|2020-07-13 09:55:00|2807.4|2801.4|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|3
1594634400000|2020-07-13 10:00:00|2805.9|2799.9|2807.4|2801.4|2807.4|2801.4|2805.9|2799.9|4
1594634700000|2020-07-13 10:05:00|2807.9|2801.9|2807.9|2801.9|2808.4|2802.4|2807.9|2801.9|2
1594635000000|2020-07-13 10:10:00|2807.4|2801.4|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|1
1594635300000|2020-07-13 10:15:00|2806.9|2800.9|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|3
1594635600000|2020-07-13 10:20:00|2806.9|2800.9|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|4
1594635900000|2020-07-13 10:25:00|2806.9|2800.9|2806.9|2800.9|2807.4|2801.4|2806.4|2800.4|0
1594636200000|2020-07-13 10:30:00|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|0
1594636500000|2020-07-13 10:35:00|2804.4|2798.4|2802.4|2796.4|2804.4|2798.4|2802.4|2796.4|65
1594636800000|2020-07-13 10:40:00|2803.4|2797.4|2801.4|2795.4|2803.4|2797.4|2801.4|2795.4|16
1594637100000|2020-07-13 10:45:00|2801.9|2795.9|2801.4|2795.4|2802.4|2796.4|2801.4|2795.4|11
1594637400000|2020-07-13 10:50:00|2801.9|2795.9|2802.4|2796.4|2802.4|2796.4|2801.4|2795.4|4
1594637700000|2020-07-13 10:55:00|2803.4|2797.4|2802.9|2796.9|2803.9|2797.9|2802.9|2796.9|9
1594638000000|2020-07-13 11:00:00|2802.4|2796.4|2801.9|2795.9|2803.4|2797.4|2801.4|2795.4|7
1594638300000|2020-07-13 11:05:00|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2801.4|2795.4|10
1594638600000|2020-07-13 11:10:00|2801.4|2795.4|2802.9|2796.9|2802.9|2796.9|2801.4|2795.4|2
1594638900000|2020-07-13 11:15:00|2802.4|2796.4|2801.9|2795.9|2802.9|2796.9|2801.4|2795.4|3
1594639200000|2020-07-13 11:20:00|2802.4|2796.4|2803.9|2797.9|2804.9|2798.9|2802.4|2796.4|0
1594639500000|2020-07-13 11:25:00|2803.4|2797.4|2804.4|2798.4|2805.9|2799.9|2803.4|2797.4|72
1594639800000|2020-07-13 11:30:00|2804.9|2798.9|2804.9|2798.9|2805.9|2799.9|2802.4|2796.4|42
1594640100000|2020-07-13 11:35:00|2804.4|2798.4|2804.4|2798.4|2805.4|2799.4|2804.4|2798.4|13
1594640400000|2020-07-13 11:40:00|2804.9|2798.9|2804.4|2798.4|2806.4|2800.4|2803.9|2797.9|87
1594640700000|2020-07-13 11:45:00|2805.4|2799.4|2804.4|2798.4|2805.4|2799.4|2804.4|2798.4|4
1594641000000|2020-07-13 11:50:00|2803.9|2797.9|2803.4|2797.4|2803.9|2797.9|2803.4|2797.4|3
1594641300000|2020-07-13 11:55:00|2802.4|2796.4|2802.4|2796.4|2803.4|2797.4|2802.4|2796.4|46
1594641600000|2020-07-13 12:00:00|2802.9|2796.9|2803.4|2797.4|2803.9|2797.9|2802.4|2796.4|74
1594641900000|2020-07-13 12:05:00|2802.9|2796.9|2803.9|2797.9|2804.4|2798.4|2802.9|2796.9|82
1594642200000|2020-07-13 12:10:00|2804.4|2798.4|2803.4|2797.4|2804.4|2798.4|2803.4|2797.4|8
1594642500000|2020-07-13 12:15:00|2804.4|2798.4|2802.4|2796.4|2804.4|2798.4|2802.4|2796.4|9
1594642800000|2020-07-13 12:20:00|2803.4|2797.4|2804.4|2798.4|2804.9|2798.9|2802.4|2796.4|13
1594643100000|2020-07-13 12:25:00|2805.4|2799.4|2804.4|2798.4|2805.9|2799.9|2803.9|2797.9|40
1594643400000|2020-07-13 12:30:00|2803.9|2797.9|2803.4|2797.4|2804.4|2798.4|2802.9|2796.9|88
1594643700000|2020-07-13 12:35:00|2802.9|2796.9|2801.4|2795.4|2803.4|2797.4|2800.4|2794.4|60
1594644000000|2020-07-13 12:40:00|2800.9|2794.9|2801.4|2795.4|2802.4|2796.4|2800.4|2794.4|64
1594647000000|2020-07-13 13:30:00|2815.4|2809.4|2814.4|2808.4|2816.4|2810.4|2810.4|2804.4|1547
1594647300000|2020-07-13 13:35:00|2815.4|2809.4|2815.4|2809.4|2822.4|2816.4|2812.4|2806.4|324
1594647600000|2020-07-13 13:40:00|2815.9|2809.9|2809.4|2803.4|2815.9|2809.9|2808.4|2802.4|650
1594647900000|2020-07-13 13:45:00|2808.9|2802.9|2804.4|2798.4|2809.4|2803.4|2804.4|2798.4|65
1594648200000|2020-07-13 13:50:00|2805.4|2799.4|2803.4|2797.4|2805.4|2799.4|2801.4|2795.4|218
1594648500000|2020-07-13 13:55:00|2804.4|2798.4|2797.9|2791.9|2804.4|2798.4|2797.9|2791.9|459
1594648800000|2020-07-13 14:00:00|2797.4|2791.4|2799.4|2793.4|2801.4|2795.4|2797.4|2791.4|846
1594649100000|2020-07-13 14:05:00|2798.9|2792.9|2799.4|2793.4|2800.4|2794.4|2798.4|2792.4|65
1594649400000|2020-07-13 14:10:00|2798.9|2792.9|2803.4|2797.4|2803.4|2797.4|2798.4|2792.4|239
1594649700000|2020-07-13 14:15:00|2802.4|2796.4|2800.4|2794.4|2802.4|2796.4|2799.4|2793.4|92
1594650000000|2020-07-13 14:20:00|2799.9|2793.9|2802.4|2796.4|2803.4|2797.4|2799.9|2793.9|31
1594650300000|2020-07-13 14:25:00|2801.4|2795.4|2799.9|2793.9|2801.4|2795.4|2799.4|2793.4|39
1594650600000|2020-07-13 14:30:00|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2798.4|2792.4|66
1594650900000|2020-07-13 14:35:00|2800.9|2794.9|2799.4|2793.4|2801.4|2795.4|2797.4|2791.4|49
1594651200000|2020-07-13 14:40:00|2798.4|2792.4|2800.4|2794.4|2801.9|2795.9|2798.4|2792.4|132
1594651500000|2020-07-13 14:45:00|2801.4|2795.4|2801.4|2795.4|2802.4|2796.4|2800.4|2794.4|162
1594651800000|2020-07-13 14:50:00|2801.9|2795.9|2800.9|2794.9|2804.4|2798.4|2800.9|2794.9|71
1594652100000|2020-07-13 14:55:00|2800.4|2794.4|2800.4|2794.4|2803.9|2797.9|2799.9|2793.9|66
1594652400000|2020-07-13 15:00:00|2800.9|2794.9|2798.4|2792.4|2802.4|2796.4|2798.4|2792.4|455
1594652700000|2020-07-13 15:05:00|2797.4|2791.4|2787.4|2781.4|2797.4|2791.4|2787.4|2781.4|297
1594653000000|2020-07-13 15:10:00|2787.9|2781.9|2786.4|2780.4|2789.4|2783.4|2786.4|2780.4|254
1594653300000|2020-07-13 15:15:00|2785.9|2779.9|2792.4|2786.4|2793.4|2787.4|2785.4|2779.4|159
1594653600000|2020-07-13 15:20:00|2793.4|2787.4|2796.4|2790.4|2799.4|2793.4|2793.4|2787.4|222
1594653900000|2020-07-13 15:25:00|2797.4|2791.4|2798.4|2792.4|2800.4|2794.4|2796.9|2790.9|184
1594654200000|2020-07-13 15:30:00|2797.9|2791.9|2799.4|2793.4|2800.4|2794.4|2796.4|2790.4|62
1594654500000|2020-07-13 15:35:00|2800.4|2794.4|2801.4|2795.4|2801.9|2795.9|2799.4|2793.4|47
1594654800000|2020-07-13 15:40:00|2800.9|2794.9|2800.9|2794.9|2801.4|2795.4|2799.4|2793.4|47
1594655100000|2020-07-13 15:45:00|2801|2795|2799.4|2793.4|2802.4|2796.4|2799.4|2793.4|222
1594655400000|2020-07-13 15:50:00|2799.9|2793.9|2803.9|2797.9|2805.4|2799.4|2799.9|2793.9|146
1594655700000|2020-07-13 15:55:00|2803.5|2797.5|2805.4|2799.4|2805.4|2799.4|2802.4|2796.4|49
1594656000000|2020-07-13 16:00:00|2805.5|2799.5|2800.5|2794.5|2805.5|2799.5|2799.5|2793.5|164
1594656300000|2020-07-13 16:05:00|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2799.5|2793.5|113
1594656600000|2020-07-13 16:10:00|2802|2796|2799.5|2793.5|2802|2796|2797.5|2791.5|400
1594656900000|2020-07-13 16:15:00|2800.5|2794.5|2800.5|2794.5|2801|2795|2798.5|2792.5|134
1594657200000|2020-07-13 16:20:00|2800|2794|2801.5|2795.5|2802.5|2796.5|2798.5|2792.5|34
1594657500000|2020-07-13 16:25:00|2801|2795|2801|2795|2802|2796|2800.5|2794.5|45
1594657800000|2020-07-13 16:30:00|2800.5|2794.5|2795.5|2789.5|2800.5|2794.5|2795.5|2789.5|151
1594658100000|2020-07-13 16:35:00|2794.5|2788.5|2795.5|2789.5|2796.5|2790.5|2794.5|2788.5|34
1594658400000|2020-07-13 16:40:00|2794.5|2788.5|2796|2790|2796.5|2790.5|2794|2788|30
1594658700000|2020-07-13 16:45:00|2795.5|2789.5|2794|2788|2796|2790|2793|2787|11
1594659000000|2020-07-13 16:50:00|2794.5|2788.5|2793.5|2787.5|2794.5|2788.5|2793.5|2787.5|16
1594659300000|2020-07-13 16:55:00|2794.5|2788.5|2797|2791|2797.5|2791.5|2793.5|2787.5|102
1594659600000|2020-07-13 17:00:00|2797.5|2791.5|2794.5|2788.5|2797.5|2791.5|2793.5|2787.5|86
1594659900000|2020-07-13 17:05:00|2793.5|2787.5|2792.5|2786.5|2794|2788|2790.5|2784.5|119
1594660200000|2020-07-13 17:10:00|2793.5|2787.5|2791.5|2785.5|2793.5|2787.5|2790.5|2784.5|264
1594660500000|2020-07-13 17:15:00|2791|2785|2792.5|2786.5|2792.5|2786.5|2791|2785|43
1594660800000|2020-07-13 17:20:00|2791.5|2785.5|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|34
1594661100000|2020-07-13 17:25:00|2792|2786|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|21
1594661400000|2020-07-13 17:30:00|2791.5|2785.5|2801.5|2795.5|2802|2796|2790.5|2784.5|148
1594661700000|2020-07-13 17:35:00|2801|2795|2800.5|2794.5|2801.5|2795.5|2798.5|2792.5|127
1594662000000|2020-07-13 17:40:00|2800|2794|2801.5|2795.5|2802.5|2796.5|2799.5|2793.5|135
1594662300000|2020-07-13 17:45:00|2801|2795|2800.5|2794.5|2802|2796|2800|2794|22
1594662600000|2020-07-13 17:50:00|2801.5|2795.5|2801|2795|2802.5|2796.5|2800.5|2794.5|94
1594662900000|2020-07-13 17:55:00|2801.5|2795.5|2802.5|2796.5|2803.5|2797.5|2801|2795|63
1594663200000|2020-07-13 18:00:00|2803|2797|2810|2804|2810.5|2804.5|2802.5|2796.5|137
1594663500000|2020-07-13 18:05:00|2810.5|2804.5|2808.5|2802.5|2811.5|2805.5|2807.5|2801.5|186
1594663800000|2020-07-13 18:10:00|2807.5|2801.5|2814.5|2808.5|2814.5|2808.5|2804.5|2798.5|1107
1594664100000|2020-07-13 18:15:00|2814|2808|2811|2805|2814|2808|2808.5|2802.5|250
1594684800000|2020-07-14 00:00:00|2812.5|2806.5|2807|2801|2812.5|2806.5|2802.5|2796.5|54
1594685100000|2020-07-14 00:05:00|2806|2800|2805|2799|2806.5|2800.5|2801.5|2795.5|19
1594685400000|2020-07-14 00:10:00|2804.5|2798.5|2801|2795|2804.5|2798.5|2801|2795|20
1594685700000|2020-07-14 00:15:00|2801.5|2795.5|2799|2793|2801.5|2795.5|2796.5|2790.5|21
1594686000000|2020-07-14 00:20:00|2799.5|2793.5|2799|2793|2800.5|2794.5|2798.5|2792.5|79
1594686300000|2020-07-14 00:25:00|2798.5|2792.5|2799|2793|2799.5|2793.5|2798|2792|5
1594686600000|2020-07-14 00:30:00|2798|2792|2799|2793|2803.5|2797.5|2798|2792|40
1594686900000|2020-07-14 00:35:00|2798.5|2792.5|2799|2793|2799|2793|2798.5|2792.5|0
1594687200000|2020-07-14 00:40:00|2800|2794|2799|2793|2800.5|2794.5|2799|2793|0
1594687500000|2020-07-14 00:45:00|2798.5|2792.5|2800|2794|2801|2795|2798.5|2792.5|0
1594687800000|2020-07-14 00:50:00|2799.5|2793.5|2799|2793|2800|2794|2798.5|2792.5|4
1594688100000|2020-07-14 00:55:00|2798.5|2792.5|2799|2793|2801.5|2795.5|2798.5|2792.5|26
1594688400000|2020-07-14 01:00:00|2798.5|2792.5|2790|2784|2799|2793|2789.5|2783.5|59
1594688700000|2020-07-14 01:05:00|2789.5|2783.5|2787.6|2781.6|2789.5|2783.5|2785.5|2779.5|21
1594689000000|2020-07-14 01:10:00|2788.1|2782.1|2785.1|2779.1|2788.6|2782.6|2783.6|2777.6|38
1594689300000|2020-07-14 01:15:00|2784.6|2778.6|2787.1|2781.1|2788.6|2782.6|2784.1|2778.1|16
1594689600000|2020-07-14 01:20:00|2786.6|2780.6|2783.1|2777.1|2787.1|2781.1|2782.6|2776.6|64
1594689900000|2020-07-14 01:25:00|2783.6|2777.6|2783.1|2777.1|2784.1|2778.1|2782.6|2776.6|21
1594690200000|2020-07-14 01:30:00|2782.6|2776.6|2786.6|2780.6|2786.6|2780.6|2782.6|2776.6|13
1594690500000|2020-07-14 01:35:00|2786.1|2780.1|2786.6|2780.6|2786.6|2780.6|2785.6|2779.6|10
1594690800000|2020-07-14 01:40:00|2786.1|2780.1|2789.6|2783.6|2789.6|2783.6|2786.1|2780.1|9
1594691100000|2020-07-14 01:45:00|2790.1|2784.1|2788.1|2782.1|2790.1|2784.1|2786.6|2780.6|9
1594691400000|2020-07-14 01:50:00|2788.6|2782.6|2788.1|2782.1|2789.1|2783.1|2787.1|2781.1|0
1594691700000|2020-07-14 01:55:00|2787.6|2781.6|2789.1|2783.1|2790.6|2784.6|2787.6|2781.6|7
1594692000000|2020-07-14 02:00:00|2789.6|2783.6|2791.1|2785.1|2791.1|2785.1|2788.6|2782.6|7
1594692300000|2020-07-14 02:05:00|2790.6|2784.6|2791.6|2785.6|2791.6|2785.6|2790.6|2784.6|18
1594692600000|2020-07-14 02:10:00|2790.6|2784.6|2788.6|2782.6|2791.6|2785.6|2788.6|2782.6|21
1594692900000|2020-07-14 02:15:00|2787.6|2781.6|2786.6|2780.6|2787.6|2781.6|2786.1|2780.1|27
1594693200000|2020-07-14 02:20:00|2786.1|2780.1|2785.6|2779.6|2786.1|2780.1|2784.6|2778.6|7
1594693500000|2020-07-14 02:25:00|2786.1|2780.1|2787.1|2781.1|2787.1|2781.1|2785.6|2779.6|2
1594693800000|2020-07-14 02:30:00|2786.6|2780.6|2781.6|2775.6|2786.6|2780.6|2781.6|2775.6|73
1594694100000|2020-07-14 02:35:00|2782.1|2776.1|2784.1|2778.1|2784.1|2778.1|2781.6|2775.6|23
1594694400000|2020-07-14 02:40:00|2784.6|2778.6|2786.6|2780.6|2787.1|2781.1|2783.6|2777.6|17
1594694700000|2020-07-14 02:45:00|2786.1|2780.1|2785.6|2779.6|2786.6|2780.6|2784.6|2778.6|24
1594695000000|2020-07-14 02:50:00|2786.1|2780.1|2787.1|2781.1|2788.1|2782.1|2786.1|2780.1|5
1594695300000|2020-07-14 02:55:00|2786.6|2780.6|2788.1|2782.1|2788.1|2782.1|2786.6|2780.6|3
1594695600000|2020-07-14 03:00:00|2787.6|2781.6|2788.1|2782.1|2788.1|2782.1|2787.1|2781.1|0
1594695900000|2020-07-14 03:05:00|2787.6|2781.6|2789.1|2783.1|2790.1|2784.1|2787.6|2781.6|8
1594696200000|2020-07-14 03:10:00|2789.6|2783.6|2789.1|2783.1|2789.6|2783.6|2787.6|2781.6|15
1594696500000|2020-07-14 03:15:00|2788.6|2782.6|2788.1|2782.1|2788.6|2782.6|2787.6|2781.6|31
1594696800000|2020-07-14 03:20:00|2787.6|2781.6|2789.1|2783.1|2789.6|2783.6|2786.6|2780.6|10
1594697100000|2020-07-14 03:25:00|2788.1|2782.1|2787.1|2781.1|2788.1|2782.1|2787.1|2781.1|3
1594697400000|2020-07-14 03:30:00|2786.6|2780.6|2785.6|2779.6|2786.6|2780.6|2785.1|2779.1|2
1594697700000|2020-07-14 03:35:00|2786.1|2780.1|2785.6|2779.6|2787.1|2781.1|2785.6|2779.6|1
1594698000000|2020-07-14 03:40:00|2785.1|2779.1|2785.6|2779.6|2785.6|2779.6|2784.1|2778.1|4
1594698300000|2020-07-14 03:45:00|2785.1|2779.1|2786.1|2780.1|2786.1|2780.1|2784.1|2778.1|2
1594698600000|2020-07-14 03:50:00|2786.6|2780.6|2785.6|2779.6|2786.6|2780.6|2784.6|2778.6|3
1594698900000|2020-07-14 03:55:00|2785.1|2779.1|2785.6|2779.6|2785.6|2779.6|2785.1|2779.1|0
1594699200000|2020-07-14 04:00:00|2785.1|2779.1|2786.1|2780.1|2786.6|2780.6|2785.1|2779.1|8
1594699500000|2020-07-14 04:05:00|2785.6|2779.6|2785.1|2779.1|2785.6|2779.6|2784.6|2778.6|2
1594699800000|2020-07-14 04:10:00|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|0
1594700100000|2020-07-14 04:15:00|2784.6|2778.6|2784.1|2778.1|2784.6|2778.6|2784.1|2778.1|5
1594700400000|2020-07-14 04:20:00|2784.6|2778.6|2783.6|2777.6|2784.6|2778.6|2783.6|2777.6|2
1594700700000|2020-07-14 04:25:00|2783.1|2777.1|2782.6|2776.6|2783.1|2777.1|2782.6|2776.6|4
1594701000000|2020-07-14 04:30:00|2783.6|2777.6|2784.6|2778.6|2785.6|2779.6|2783.1|2777.1|11
1594701300000|2020-07-14 04:35:00|2784.1|2778.1|2783.1|2777.1|2784.6|2778.6|2782.6|2776.6|2
1594701600000|2020-07-14 04:40:00|2782.6|2776.6|2784.1|2778.1|2784.1|2778.1|2782.6|2776.6|1
1594701900000|2020-07-14 04:45:00|2783.6|2777.6|2783.6|2777.6|2784.1|2778.1|2783.1|2777.1|1
1594702200000|2020-07-14 04:50:00|2783.1|2777.1|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|1
1594702500000|2020-07-14 04:55:00|2783.6|2777.6|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|1
1594702800000|2020-07-14 05:00:00|2782.6|2776.6|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|14
1594703100000|2020-07-14 05:05:00|2784.1|2778.1|2784.1|2778.1|2784.6|2778.6|2784.1|2778.1|1
1594703400000|2020-07-14 05:10:00|2783.6|2777.6|2783.1|2777.1|2783.6|2777.6|2782.1|2776.1|1
1594703700000|2020-07-14 05:15:00|2782.6|2776.6|2784.6|2778.6|2784.6|2778.6|2782.6|2776.6|10
1594704000000|2020-07-14 05:20:00|2783.6|2777.6|2782.6|2776.6|2783.6|2777.6|2782.6|2776.6|2
1594704300000|2020-07-14 05:25:00|2783.1|2777.1|2783.1|2777.1|2783.6|2777.6|2782.6|2776.6|2
1594704600000|2020-07-14 05:30:00|2783.6|2777.6|2783.1|2777.1|2785.6|2779.6|2783.1|2777.1|2
1594704900000|2020-07-14 05:35:00|2783.6|2777.6|2786.1|2780.1|2786.6|2780.6|2782.6|2776.6|3
1594705200000|2020-07-14 05:40:00|2786.6|2780.6|2784.6|2778.6|2786.6|2780.6|2784.6|2778.6|10
1594705500000|2020-07-14 05:45:00|2784.2|2778.2|2785.7|2779.7|2785.7|2779.7|2782.7|2776.7|8
1594705800000|2020-07-14 05:50:00|2785.2|2779.2|2782.6|2776.6|2785.7|2779.7|2782.2|2776.2|9
1594706100000|2020-07-14 05:55:00|2782.7|2776.7|2783.7|2777.7|2784.7|2778.7|2782.6|2776.6|0
1594706400000|2020-07-14 06:00:00|2783.2|2777.2|2784.2|2778.2|2784.7|2778.7|2782.7|2776.7|9
1594706700000|2020-07-14 06:05:00|2784.7|2778.7|2785.7|2779.7|2785.7|2779.7|2784.2|2778.2|1
1594707000000|2020-07-14 06:10:00|2786.7|2780.7|2789.7|2783.7|2790.2|2784.2|2786.7|2780.7|15
1594707300000|2020-07-14 06:15:00|2789.2|2783.2|2791.2|2785.2|2791.2|2785.2|2788.2|2782.2|33
1594707600000|2020-07-14 06:20:00|2791.7|2785.7|2793.7|2787.7|2794.2|2788.2|2791.2|2785.2|15
1594707900000|2020-07-14 06:25:00|2794.2|2788.2|2793.7|2787.7|2794.7|2788.7|2793.7|2787.7|19
1594708200000|2020-07-14 06:30:00|2794.2|2788.2|2795.7|2789.7|2796.7|2790.7|2793.7|2787.7|30
1594708500000|2020-07-14 06:35:00|2795.2|2789.2|2799.2|2793.2|2799.2|2793.2|2795.2|2789.2|18
1594708800000|2020-07-14 06:40:00|2798.7|2792.7|2802.2|2796.2|2803.2|2797.2|2798.2|2792.2|41
1594709100000|2020-07-14 06:45:00|2802.7|2796.7|2800.7|2794.7|2803.7|2797.7|2799.2|2793.2|38
1594709400000|2020-07-14 06:50:00|2800.2|2794.2|2801.2|2795.2|2801.2|2795.2|2799.7|2793.7|8
1594709700000|2020-07-14 06:55:00|2801.7|2795.7|2806.7|2800.7|2806.7|2800.7|2801.7|2795.7|58
1594710000000|2020-07-14 07:00:00|2806.2|2800.2|2811.2|2805.2|2813.2|2807.2|2805.2|2799.2|290
1594710300000|2020-07-14 07:05:00|2810.7|2804.7|2806.7|2800.7|2810.7|2804.7|2804.7|2798.7|98
1594710600000|2020-07-14 07:10:00|2806.2|2800.2|2803.7|2797.7|2806.7|2800.7|2801.7|2795.7|49
1594710900000|2020-07-14 07:15:00|2804.7|2798.7|2802.7|2796.7|2804.7|2798.7|2801.7|2795.7|60
1594711200000|2020-07-14 07:20:00|2802.2|2796.2|2802.7|2796.7|2803.7|2797.7|2801.7|2795.7|10
1594711500000|2020-07-14 07:25:00|2803.2|2797.2|2803.7|2797.7|2804.7|2798.7|2803.2|2797.2|26
1594711800000|2020-07-14 07:30:00|2804.2|2798.2|2807.7|2801.7|2807.7|2801.7|2804.2|2798.2|49
1594712100000|2020-07-14 07:35:00|2806.7|2800.7|2806.2|2800.2|2808.7|2802.7|2806.2|2800.2|38
1594712400000|2020-07-14 07:40:00|2805.7|2799.7|2805.7|2799.7|2806.7|2800.7|2804.7|2798.7|12
1594712700000|2020-07-14 07:45:00|2806.7|2800.7|2807.2|2801.2|2807.7|2801.7|2806.7|2800.7|13
1594713000000|2020-07-14 07:50:00|2807.7|2801.7|2808.2|2802.2|2808.2|2802.2|2806.2|2800.2|7
1594713300000|2020-07-14 07:55:00|2807.7|2801.7|2808.2|2802.2|2808.7|2802.7|2807.7|2801.7|6
1594713600000|2020-07-14 08:00:00|2807.7|2801.7|2810.2|2804.2|2810.7|2804.7|2807.7|2801.7|6
1594713900000|2020-07-14 08:05:00|2809.7|2803.7|2809.2|2803.2|2810.7|2804.7|2808.7|2802.7|6
1594714200000|2020-07-14 08:10:00|2809.7|2803.7|2811.2|2805.2|2812.7|2806.7|2809.7|2803.7|24
1594714500000|2020-07-14 08:15:00|2811.7|2805.7|2811.2|2805.2|2812.7|2806.7|2810.2|2804.2|5
1594714800000|2020-07-14 08:20:00|2811.7|2805.7|2814.7|2808.7|2814.7|2808.7|2811.2|2805.2|20
1594715100000|2020-07-14 08:25:00|2815.7|2809.7|2815.7|2809.7|2815.7|2809.7|2814.7|2808.7|48
1594715400000|2020-07-14 08:30:00|2816.7|2810.7|2818.7|2812.7|2819.2|2813.2|2816.7|2810.7|126
1594715700000|2020-07-14 08:35:00|2818.2|2812.2|2820.7|2814.7|2821.7|2815.7|2817.7|2811.7|69
1594716000000|2020-07-14 08:40:00|2820.2|2814.2|2818.2|2812.2|2820.7|2814.7|2817.7|2811.7|4
1594716300000|2020-07-14 08:45:00|2817.7|2811.7|2821.7|2815.7|2822.7|2816.7|2817.7|2811.7|33
1594716600000|2020-07-14 08:50:00|2821.2|2815.2|2821.7|2815.7|2821.7|2815.7|2819.7|2813.7|11
1594716900000|2020-07-14 08:55:00|2822.7|2816.7|2820.2|2814.2|2822.7|2816.7|2819.7|2813.7|52
1594717200000|2020-07-14 09:00:00|2819.7|2813.7|2820.2|2814.2|2821.2|2815.2|2818.7|2812.7|17
1594717500000|2020-07-14 09:05:00|2819.7|2813.7|2819.7|2813.7|2820.7|2814.7|2818.2|2812.2|192
1594717800000|2020-07-14 09:10:00|2819.2|2813.2|2820.7|2814.7|2820.7|2814.7|2817.7|2811.7|13
1594718100000|2020-07-14 09:15:00|2820.2|2814.2|2822.7|2816.7|2822.7|2816.7|2819.7|2813.7|29
1594718400000|2020-07-14 09:20:00|2821.7|2815.7|2820.7|2814.7|2822.7|2816.7|2820.7|2814.7|20
1594718700000|2020-07-14 09:25:00|2821.2|2815.2|2825.2|2819.2|2825.7|2819.7|2821.2|2815.2|52
1594719000000|2020-07-14 09:30:00|2824.7|2818.7|2826.7|2820.7|2826.7|2820.7|2824.7|2818.7|53
1594719300000|2020-07-14 09:35:00|2825.7|2819.7|2825.2|2819.2|2825.7|2819.7|2823.7|2817.7|67
1594719600000|2020-07-14 09:40:00|2825.7|2819.7|2826.7|2820.7|2827.7|2821.7|2825.2|2819.2|14
1594719900000|2020-07-14 09:45:00|2827.2|2821.2|2827.7|2821.7|2828.2|2822.2|2826.7|2820.7|24
1594720200000|2020-07-14 09:50:00|2827.2|2821.2|2825.7|2819.7|2827.7|2821.7|2825.7|2819.7|53
1594720500000|2020-07-14 09:55:00|2828.2|2822.2|2829.7|2823.7|2830.7|2824.7|2827.7|2821.7|64
1594720800000|2020-07-14 10:00:00|2828.7|2822.7|2827.7|2821.7|2828.7|2822.7|2827.7|2821.7|27
1594721100000|2020-07-14 10:05:00|2828.2|2822.2|2830.2|2824.2|2830.2|2824.2|2828.2|2822.2|10
1594721400000|2020-07-14 10:10:00|2829.7|2823.7|2832.7|2826.7|2832.7|2826.7|2829.7|2823.7|15
1594721700000|2020-07-14 10:15:00|2832.2|2826.2|2832.7|2826.7|2832.7|2826.7|2830.7|2824.7|21
1594722000000|2020-07-14 10:20:00|2832.2|2826.2|2832.8|2826.8|2833.7|2827.7|2831.7|2825.7|17
1594722300000|2020-07-14 10:25:00|2832.7|2826.7|2831.8|2825.8|2832.8|2826.8|2831.7|2825.7|2
1594722600000|2020-07-14 10:30:00|2831.7|2825.7|2830.7|2824.7|2831.8|2825.8|2830.7|2824.7|126
1594722900000|2020-07-14 10:35:00|2831.3|2825.3|2829.7|2823.7|2831.3|2825.3|2827.7|2821.7|13
1594723200000|2020-07-14 10:40:00|2829.3|2823.3|2828.3|2822.3|2829.8|2823.8|2827.7|2821.7|7
1594723500000|2020-07-14 10:45:00|2827.8|2821.8|2828.3|2822.3|2828.8|2822.8|2825.8|2819.8|38
1594723800000|2020-07-14 10:50:00|2828.8|2822.8|2827.3|2821.3|2828.8|2822.8|2826.8|2820.8|4
1594724100000|2020-07-14 10:55:00|2826.8|2820.8|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|6
1594724400000|2020-07-14 11:00:00|2826.7|2820.7|2828.8|2822.8|2828.8|2822.8|2826.3|2820.3|5
1594724700000|2020-07-14 11:05:00|2829.3|2823.3|2829.3|2823.3|2829.8|2823.8|2827.8|2821.8|7
1594725000000|2020-07-14 11:10:00|2828.8|2822.8|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|2
1594725300000|2020-07-14 11:15:00|2827.3|2821.3|2829.3|2823.3|2829.3|2823.3|2826.8|2820.8|3
1594725600000|2020-07-14 11:20:00|2828.8|2822.8|2829.3|2823.3|2829.3|2823.3|2827.8|2821.8|11
1594725900000|2020-07-14 11:25:00|2829.8|2823.8|2830.8|2824.8|2831.8|2825.8|2829.8|2823.8|18
1594726200000|2020-07-14 11:30:00|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2829.8|2823.8|7
1594726500000|2020-07-14 11:35:00|2830.8|2824.8|2829.3|2823.3|2830.8|2824.8|2829.3|2823.3|24
1594726800000|2020-07-14 11:40:00|2830.3|2824.3|2831.8|2825.8|2832.8|2826.8|2830.3|2824.3|11
1594727100000|2020-07-14 11:45:00|2830.8|2824.8|2826.8|2820.8|2830.8|2824.8|2826.3|2820.3|28
1594727400000|2020-07-14 11:50:00|2826.3|2820.3|2827.3|2821.3|2827.8|2821.8|2824.8|2818.8|96
1594727700000|2020-07-14 11:55:00|2827.8|2821.8|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|19
1594728000000|2020-07-14 12:00:00|2828.3|2822.3|2831.3|2825.3|2831.3|2825.3|2828.3|2822.3|128
1594728300000|2020-07-14 12:05:00|2831.8|2825.8|2833.3|2827.3|2833.8|2827.8|2831.3|2825.3|33
1594728600000|2020-07-14 12:10:00|2832.8|2826.8|2834.8|2828.8|2834.8|2828.8|2832.8|2826.8|25
1594728900000|2020-07-14 12:15:00|2833.8|2827.8|2835.3|2829.3|2835.8|2829.8|2833.8|2827.8|28
1594729200000|2020-07-14 12:20:00|2834.8|2828.8|2830.3|2824.3|2834.8|2828.8|2829.3|2823.3|23
1594729500000|2020-07-14 12:25:00|2830.8|2824.8|2830.8|2824.8|2831.3|2825.3|2829.8|2823.8|7
1594729800000|2020-07-14 12:30:00|2830.3|2824.3|2829.3|2823.3|2830.3|2824.3|2826.8|2820.8|39
1594730100000|2020-07-14 12:35:00|2828.8|2822.8|2828.8|2822.8|2829.8|2823.8|2826.8|2820.8|171
1594730400000|2020-07-14 12:40:00|2829.8|2823.8|2827.8|2821.8|2829.8|2823.8|2825.8|2819.8|76
1594733400000|2020-07-14 13:30:00|2823.8|2817.8|2825.3|2819.3|2829.8|2823.8|2815.8|2809.8|404
1594733700000|2020-07-14 13:35:00|2824.8|2818.8|2826.8|2820.8|2826.8|2820.8|2820.8|2814.8|241
1594734000000|2020-07-14 13:40:00|2826.3|2820.3|2832.8|2826.8|2832.8|2826.8|2824.8|2818.8|160
1594734300000|2020-07-14 13:45:00|2833.8|2827.8|2829.3|2823.3|2834.3|2828.3|2827.8|2821.8|208
1594734600000|2020-07-14 13:50:00|2830.3|2824.3|2826.8|2820.8|2830.3|2824.3|2817.8|2811.8|89
1594734900000|2020-07-14 13:55:00|2826.3|2820.3|2828.8|2822.8|2828.8|2822.8|2823.9|2817.9|61
1594735200000|2020-07-14 14:00:00|2829.8|2823.8|2828.3|2822.3|2830.8|2824.8|2827.3|2821.3|169
1594735500000|2020-07-14 14:05:00|2827.8|2821.8|2823.8|2817.8|2828.8|2822.8|2823.8|2817.8|46
1594735800000|2020-07-14 14:10:00|2824.8|2818.8|2824.8|2818.8|2827.3|2821.3|2824.8|2818.8|34
1594736100000|2020-07-14 14:15:00|2825.8|2819.8|2825.3|2819.3|2826.3|2820.3|2820.8|2814.8|131
1594736400000|2020-07-14 14:20:00|2824.8|2818.8|2828.3|2822.3|2829.3|2823.3|2824.8|2818.8|38
1594736700000|2020-07-14 14:25:00|2827.8|2821.8|2834.8|2828.8|2834.8|2828.8|2827.3|2821.3|85
1594737000000|2020-07-14 14:30:00|2834.3|2828.3|2836.3|2830.3|2836.8|2830.8|2833.8|2827.8|73
1594737300000|2020-07-14 14:35:00|2836.8|2830.8|2844.8|2838.8|2846.8|2840.8|2836.8|2830.8|366
1594737600000|2020-07-14 14:40:00|2843.8|2837.8|2844.8|2838.8|2847.8|2841.8|2843.3|2837.3|267
1594737900000|2020-07-14 14:45:00|2844.9|2838.9|2846.8|2840.8|2847.8|2841.8|2844.9|2838.9|301
1594738200000|2020-07-14 14:50:00|2847.8|2841.8|2851.8|2845.8|2851.8|2845.8|2843.8|2837.8|568
1594738500000|2020-07-14 14:55:00|2851.9|2845.9|2850.8|2844.8|2853.8|2847.8|2847.8|2841.8|1515
1594738800000|2020-07-14 15:00:00|2851.3|2845.3|2858.8|2852.8|2860.8|2854.8|2851.3|2845.3|369
1594739100000|2020-07-14 15:05:00|2857.8|2851.8|2855.8|2849.8|2858.8|2852.8|2854.9|2848.9|89
1594739400000|2020-07-14 15:10:00|2855.9|2849.9|2851.3|2845.3|2856.8|2850.8|2849.8|2843.8|395
1594739700000|2020-07-14 15:15:00|2851.8|2845.8|2849.8|2843.8|2852.3|2846.3|2848.3|2842.3|243
1594740000000|2020-07-14 15:20:00|2849.9|2843.9|2855.8|2849.8|2855.8|2849.8|2848.8|2842.8|226
1594740300000|2020-07-14 15:25:00|2856.8|2850.8|2857.3|2851.3|2858.8|2852.8|2854.8|2848.8|352
1594740600000|2020-07-14 15:30:00|2856.9|2850.9|2858.9|2852.9|2859.9|2853.9|2856.3|2850.3|196
1594740900000|2020-07-14 15:35:00|2859.9|2853.9|2858.9|2852.9|2860.9|2854.9|2857.9|2851.9|150
1594741200000|2020-07-14 15:40:00|2859.8|2853.8|2862.9|2856.9|2863.9|2857.9|2859.4|2853.4|192
1594741500000|2020-07-14 15:45:00|2861.9|2855.9|2862.4|2856.4|2862.9|2856.9|2860.9|2854.9|196
1594741800000|2020-07-14 15:50:00|2862.9|2856.9|2856.9|2850.9|2862.9|2856.9|2856.4|2850.4|64
1594742100000|2020-07-14 15:55:00|2856.4|2850.4|2858.4|2852.4|2858.4|2852.4|2853.8|2847.8|63
1594742400000|2020-07-14 16:00:00|2857.9|2851.9|2857.9|2851.9|2859.4|2853.4|2857.9|2851.9|51
1594742700000|2020-07-14 16:05:00|2856.9|2850.9|2851.9|2845.9|2857.4|2851.4|2851.9|2845.9|196
1594743000000|2020-07-14 16:10:00|2852.4|2846.4|2849.4|2843.4|2852.9|2846.9|2847.9|2841.9|123
1594743300000|2020-07-14 16:15:00|2849.9|2843.9|2852.9|2846.9|2852.9|2846.9|2848.9|2842.9|79
1594743600000|2020-07-14 16:20:00|2853.9|2847.9|2855.4|2849.4|2855.9|2849.9|2853.4|2847.4|89
1594743900000|2020-07-14 16:25:00|2855.9|2849.9|2856.9|2850.9|2857.3|2851.3|2854.9|2848.9|44
1594744200000|2020-07-14 16:30:00|2856.4|2850.4|2856.9|2850.9|2859.9|2853.9|2855.9|2849.9|401
1594744500000|2020-07-14 16:35:00|2855.9|2849.9|2855.9|2849.9|2857.9|2851.9|2855.4|2849.4|107
1594744800000|2020-07-14 16:40:00|2856.4|2850.4|2854.9|2848.9|2856.4|2850.4|2854.9|2848.9|79
1594745100000|2020-07-14 16:45:00|2855.4|2849.4|2855.9|2849.9|2855.9|2849.9|2854.9|2848.9|110
1594745400000|2020-07-14 16:50:00|2856.9|2850.9|2859.9|2853.9|2860.9|2854.9|2856.9|2850.9|450
1594745700000|2020-07-14 16:55:00|2858.9|2852.9|2856.4|2850.4|2859.9|2853.9|2855.9|2849.9|261
1594746000000|2020-07-14 17:00:00|2856.9|2850.9|2852.9|2846.9|2856.9|2850.9|2852.9|2846.9|61
1594746300000|2020-07-14 17:05:00|2853.4|2847.4|2852.4|2846.4|2854.9|2848.9|2851.9|2845.9|87
1594746600000|2020-07-14 17:10:00|2852.9|2846.9|2854.9|2848.9|2854.9|2848.9|2852.9|2846.9|83
1594746900000|2020-07-14 17:15:00|2855.4|2849.4|2854.9|2848.9|2857.9|2851.9|2853.9|2847.9|194
1594747200000|2020-07-14 17:20:00|2856.9|2850.9|2856.9|2850.9|2857.9|2851.9|2855.9|2849.9|69
1594747500000|2020-07-14 17:25:00|2855.9|2849.9|2857.9|2851.9|2857.9|2851.9|2854.9|2848.9|201
1594747800000|2020-07-14 17:30:00|2858.4|2852.4|2858.4|2852.4|2858.9|2852.9|2856.9|2850.9|79
1594748100000|2020-07-14 17:35:00|2858.9|2852.9|2859.9|2853.9|2859.9|2853.9|2857.4|2851.4|53
1594748400000|2020-07-14 17:40:00|2859.4|2853.4|2856.9|2850.9|2859.9|2853.9|2854.9|2848.9|85
1594748700000|2020-07-14 17:45:00|2857.4|2851.4|2858.9|2852.9|2859.9|2853.9|2856.9|2850.9|107
1594749000000|2020-07-14 17:50:00|2859.9|2853.9|2860.4|2854.4|2860.9|2854.9|2857.9|2851.9|154
1594749300000|2020-07-14 17:55:00|2857.9|2851.9|2850.9|2844.9|2858.9|2852.9|2850.4|2844.4|179
1594749600000|2020-07-14 18:00:00|2851.4|2845.4|2851.9|2845.9|2855.9|2849.9|2851.4|2845.4|190
1594749900000|2020-07-14 18:05:00|2852.9|2846.9|2851.9|2845.9|2853.9|2847.9|2850.9|2844.9|791
1594750200000|2020-07-14 18:10:00|2852.9|2846.9|2849.9|2843.9|2853.9|2847.9|2848.9|2842.9|421
1594750500000|2020-07-14 18:15:00|2849.4|2843.4|2855.4|2849.4|2856.9|2850.9|2848.9|2842.9|278
1594771200000|2020-07-15 00:00:00|2852|2846|2861.5|2855.5|2861.5|2855.5|2849|2843|53
1594771500000|2020-07-15 00:05:00|2861|2855|2875.5|2869.5|2875.5|2869.5|2860.5|2854.5|113
1594771800000|2020-07-15 00:10:00|2875|2869|2866|2860|2875|2869|2866|2860|29
1594772100000|2020-07-15 00:15:00|2865.5|2859.5|2867.5|2861.5|2868|2862|2863.5|2857.5|13
1594772400000|2020-07-15 00:20:00|2868|2862|2866|2860|2869.5|2863.5|2865.5|2859.5|5
1594772700000|2020-07-15 00:25:00|2866.5|2860.5|2863|2857|2866.5|2860.5|2862|2856|4
1594773000000|2020-07-15 00:30:00|2863.5|2857.5|2865.5|2859.5|2866.5|2860.5|2863.5|2857.5|1
1594773300000|2020-07-15 00:35:00|2864.5|2858.5|2866.5|2860.5|2867|2861|2863.5|2857.5|3
1594773600000|2020-07-15 00:40:00|2867.5|2861.5|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|0
1594773900000|2020-07-15 00:45:00|2867|2861|2868.5|2862.5|2868.5|2862.5|2865|2859|10
1594774200000|2020-07-15 00:50:00|2867.5|2861.5|2867.5|2861.5|2868.5|2862.5|2866|2860|4
1594774500000|2020-07-15 00:55:00|2868|2862|2869|2863|2869|2863|2867.5|2861.5|0
1594774800000|2020-07-15 01:00:00|2869.5|2863.5|2867.5|2861.5|2870.5|2864.5|2867.5|2861.5|23
1594775100000|2020-07-15 01:05:00|2867|2861|2867.6|2861.6|2869.5|2863.5|2867|2861|15
1594775400000|2020-07-15 01:10:00|2868.1|2862.1|2865|2859|2869.1|2863.1|2865|2859|4
1594775700000|2020-07-15 01:15:00|2864.5|2858.5|2866.5|2860.5|2867.5|2861.5|2864.5|2858.5|4
1594776000000|2020-07-15 01:20:00|2866|2860|2865.1|2859.1|2867.6|2861.6|2865|2859|5
1594776300000|2020-07-15 01:25:00|2865.5|2859.5|2868.5|2862.5|2869|2863|2864.5|2858.5|7
1594776600000|2020-07-15 01:30:00|2869|2863|2866.1|2860.1|2870|2864|2864|2858|12
1594776900000|2020-07-15 01:35:00|2865.6|2859.6|2865.5|2859.5|2866.5|2860.5|2864.1|2858.1|3
1594777200000|2020-07-15 01:40:00|2865.1|2859.1|2866.5|2860.5|2866.5|2860.5|2864.5|2858.5|3
1594777500000|2020-07-15 01:45:00|2865.5|2859.5|2864.6|2858.6|2865.5|2859.5|2864.6|2858.6|4
1594777800000|2020-07-15 01:50:00|2865.1|2859.1|2865.5|2859.5|2866.5|2860.5|2864.6|2858.6|0
1594778100000|2020-07-15 01:55:00|2866.5|2860.5|2869.1|2863.1|2869.1|2863.1|2866.5|2860.5|9
1594778400000|2020-07-15 02:00:00|2868.5|2862.5|2869.6|2863.6|2869.6|2863.6|2868.1|2862.1|7
1594778700000|2020-07-15 02:05:00|2870.1|2864.1|2867.6|2861.6|2870.1|2864.1|2867.6|2861.6|11
1594779000000|2020-07-15 02:10:00|2866.6|2860.6|2867.6|2861.6|2868.6|2862.6|2866.6|2860.6|3
1594779300000|2020-07-15 02:15:00|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|0
1594779600000|2020-07-15 02:20:00|2867|2861|2867.6|2861.6|2868.6|2862.6|2867|2861|1
1594780200000|2020-07-15 02:30:00|2868.1|2862.1|2867.1|2861.1|2869.1|2863.1|2865.6|2859.6|2
1594780500000|2020-07-15 02:35:00|2867.6|2861.6|2862.6|2856.6|2868|2862|2862.6|2856.6|15
1594780800000|2020-07-15 02:40:00|2863.6|2857.6|2863.6|2857.6|2864.6|2858.6|2862.6|2856.6|0
1594781100000|2020-07-15 02:45:00|2864|2858|2865.6|2859.6|2865.6|2859.6|2862.6|2856.6|4
1594781400000|2020-07-15 02:50:00|2866|2860|2867.6|2861.6|2867.6|2861.6|2866|2860|3
1594781700000|2020-07-15 02:55:00|2867.1|2861.1|2865.6|2859.6|2867.6|2861.6|2864.6|2858.6|2
1594782000000|2020-07-15 03:00:00|2864.1|2858.1|2870.6|2864.6|2870.6|2864.6|2864.1|2858.1|39
1594782300000|2020-07-15 03:05:00|2870.1|2864.1|2867.6|2861.6|2870.1|2864.1|2867.6|2861.6|32
1594782600000|2020-07-15 03:10:00|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2865.6|2859.6|10
1594782900000|2020-07-15 03:15:00|2866.6|2860.6|2864.6|2858.6|2866.6|2860.6|2864.1|2858.1|2
1594783200000|2020-07-15 03:20:00|2864.1|2858.1|2865.6|2859.6|2865.6|2859.6|2864.1|2858.1|16
1594783500000|2020-07-15 03:25:00|2865.1|2859.1|2865.1|2859.1|2865.6|2859.6|2865.1|2859.1|10
1594783800000|2020-07-15 03:30:00|2865.6|2859.6|2862.6|2856.6|2865.6|2859.6|2862.1|2856.1|26
1594784100000|2020-07-15 03:35:00|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.1|2856.1|5
1594784400000|2020-07-15 03:40:00|2862.1|2856.1|2864.6|2858.6|2864.6|2858.6|2862.1|2856.1|8
1594784700000|2020-07-15 03:45:00|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|0
1594785000000|2020-07-15 03:50:00|2864.1|2858.1|2863.6|2857.6|2864.1|2858.1|2863.1|2857.1|4
1594785300000|2020-07-15 03:55:00|2863.1|2857.1|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|0
1594785900000|2020-07-15 04:05:00|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|0
1594786200000|2020-07-15 04:10:00|2861.1|2855.1|2860.6|2854.6|2861.6|2855.6|2860.1|2854.1|17
1594786500000|2020-07-15 04:15:00|2860.1|2854.1|2861.1|2855.1|2861.1|2855.1|2860.1|2854.1|4
1594786800000|2020-07-15 04:20:00|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1594787100000|2020-07-15 04:25:00|2862.1|2856.1|2863.1|2857.1|2863.1|2857.1|2862.1|2856.1|1
1594787400000|2020-07-15 04:30:00|2862.6|2856.6|2860.6|2854.6|2862.6|2856.6|2859.1|2853.1|10
1594787700000|2020-07-15 04:35:00|2861.1|2855.1|2862.1|2856.1|2862.1|2856.1|2861.1|2855.1|3
1594788000000|2020-07-15 04:40:00|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1594788300000|2020-07-15 04:45:00|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|1
1594789200000|2020-07-15 05:00:00|2862.6|2856.6|2861.6|2855.6|2862.6|2856.6|2861.6|2855.6|18
1594789500000|2020-07-15 05:05:00|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|0
1594789800000|2020-07-15 05:10:00|2863.1|2857.1|2863.6|2857.6|2864.1|2858.1|2863.1|2857.1|14
1594790100000|2020-07-15 05:15:00|2864.1|2858.1|2863.6|2857.6|2864.1|2858.1|2863.6|2857.6|2
1594790400000|2020-07-15 05:20:00|2864.1|2858.1|2862.1|2856.1|2864.1|2858.1|2862.1|2856.1|3
1594790700000|2020-07-15 05:25:00|2862.6|2856.6|2862.6|2856.6|2863.6|2857.6|2862.6|2856.6|11
1594791000000|2020-07-15 05:30:00|2863.1|2857.1|2863.6|2857.6|2863.6|2857.6|2861.1|2855.1|5
1594791300000|2020-07-15 05:35:00|2864.1|2858.1|2864.6|2858.6|2865.1|2859.1|2864.1|2858.1|7
1594791600000|2020-07-15 05:40:00|2864.1|2858.1|2863.6|2857.6|2864.1|2858.1|2863.1|2857.1|0
1594791900000|2020-07-15 05:45:00|2864.6|2858.6|2863.6|2857.6|2864.6|2858.6|2863.6|2857.6|0
1594792200000|2020-07-15 05:50:00|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|7
1594792500000|2020-07-15 05:55:00|2864.1|2858.1|2865.2|2859.2|2865.2|2859.2|2864.1|2858.1|0
1594792800000|2020-07-15 06:00:00|2864.6|2858.6|2865.6|2859.6|2865.6|2859.6|2864.2|2858.2|14
1594793100000|2020-07-15 06:05:00|2865.1|2859.1|2864.6|2858.6|2865.1|2859.1|2864.2|2858.2|6
1594793400000|2020-07-15 06:10:00|2865.1|2859.1|2864.6|2858.6|2865.6|2859.6|2864.6|2858.6|2
1594793700000|2020-07-15 06:15:00|2865.1|2859.1|2864.6|2858.6|2865.6|2859.6|2864.6|2858.6|1
1594794000000|2020-07-15 06:20:00|2863.6|2857.6|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|1
1594794300000|2020-07-15 06:25:00|2865.1|2859.1|2867.2|2861.2|2867.2|2861.2|2864.1|2858.1|13
1594794600000|2020-07-15 06:30:00|2867.1|2861.1|2870.6|2864.6|2870.6|2864.6|2865.6|2859.6|12
1594794900000|2020-07-15 06:35:00|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2868.1|2862.1|2
1594795200000|2020-07-15 06:40:00|2871.1|2865.1|2869.6|2863.6|2871.1|2865.1|2868.1|2862.1|8
1594795500000|2020-07-15 06:45:00|2868.6|2862.6|2869.2|2863.2|2869.6|2863.6|2868.1|2862.1|5
1594795800000|2020-07-15 06:50:00|2869.6|2863.6|2867.6|2861.6|2870.6|2864.6|2867.1|2861.1|13
1594796100000|2020-07-15 06:55:00|2867.2|2861.2|2867.7|2861.7|2868.1|2862.1|2866.6|2860.6|2
1594796400000|2020-07-15 07:00:00|2868.1|2862.1|2870.2|2864.2|2870.2|2864.2|2868.1|2862.1|1
1594796700000|2020-07-15 07:05:00|2870.7|2864.7|2869.2|2863.2|2872.2|2866.2|2867.7|2861.7|15
1594797000000|2020-07-15 07:10:00|2869.7|2863.7|2866.7|2860.7|2869.7|2863.7|2866.7|2860.7|7
1594797300000|2020-07-15 07:15:00|2867.7|2861.7|2869.2|2863.2|2869.7|2863.7|2867.7|2861.7|0
1594797600000|2020-07-15 07:20:00|2869.7|2863.7|2871.2|2865.2|2871.7|2865.7|2869.7|2863.7|1
1594797900000|2020-07-15 07:25:00|2870.7|2864.7|2871.7|2865.7|2873.2|2867.2|2870.7|2864.7|79
1594798200000|2020-07-15 07:30:00|2872.1|2866.1|2872.2|2866.2|2872.2|2866.2|2871.2|2865.2|0
1594798500000|2020-07-15 07:35:00|2872.7|2866.7|2871.7|2865.7|2873.2|2867.2|2871.2|2865.2|5
1594798800000|2020-07-15 07:40:00|2871.2|2865.2|2872.7|2866.7|2873.2|2867.2|2870.7|2864.7|3
1594799100000|2020-07-15 07:45:00|2872.2|2866.2|2872.2|2866.2|2873.2|2867.2|2872.2|2866.2|7
1594799400000|2020-07-15 07:50:00|2871.7|2865.7|2869.7|2863.7|2873.2|2867.2|2869.7|2863.7|5
1594799700000|2020-07-15 07:55:00|2870.2|2864.2|2867.7|2861.7|2870.2|2864.2|2867.2|2861.2|2
1594800000000|2020-07-15 08:00:00|2868.2|2862.2|2870.2|2864.2|2870.2|2864.2|2867.2|2861.2|17
1594800300000|2020-07-15 08:05:00|2872.2|2866.2|2872.7|2866.7|2873.2|2867.2|2872.2|2866.2|27
1594800600000|2020-07-15 08:10:00|2872.2|2866.2|2872.7|2866.7|2873.2|2867.2|2870.7|2864.7|6
1594800900000|2020-07-15 08:15:00|2872.2|2866.2|2872.7|2866.7|2873.2|2867.2|2870.7|2864.7|17
1594801200000|2020-07-15 08:20:00|2873.2|2867.2|2872.7|2866.7|2873.2|2867.2|2872.2|2866.2|3
1594801500000|2020-07-15 08:25:00|2872.2|2866.2|2871.2|2865.2|2872.2|2866.2|2870.2|2864.2|1
1594801800000|2020-07-15 08:30:00|2871.7|2865.7|2872.7|2866.7|2873.2|2867.2|2871.7|2865.7|51
1594802100000|2020-07-15 08:35:00|2873.2|2867.2|2872.7|2866.7|2873.2|2867.2|2871.7|2865.7|3
1594802400000|2020-07-15 08:40:00|2872.2|2866.2|2867.7|2861.7|2872.2|2866.2|2867.7|2861.7|0
1594802700000|2020-07-15 08:45:00|2867.2|2861.2|2868.7|2862.7|2869.2|2863.2|2865.7|2859.7|5
1594803000000|2020-07-15 08:50:00|2869.2|2863.2|2869.7|2863.7|2869.7|2863.7|2868.7|2862.7|4
1594803300000|2020-07-15 08:55:00|2869.2|2863.2|2870.7|2864.7|2870.7|2864.7|2869.2|2863.2|5
1594803600000|2020-07-15 09:00:00|2871.2|2865.2|2870.2|2864.2|2871.2|2865.2|2868.7|2862.7|28
1594803900000|2020-07-15 09:05:00|2869.7|2863.7|2872.2|2866.2|2872.2|2866.2|2869.7|2863.7|3
1594804200000|2020-07-15 09:10:00|2871.7|2865.7|2871.7|2865.7|2871.7|2865.7|2871.2|2865.2|0
1594804500000|2020-07-15 09:15:00|2872.2|2866.2|2871.2|2865.2|2872.2|2866.2|2870.2|2864.2|5
1594804800000|2020-07-15 09:20:00|2870.7|2864.7|2870.2|2864.2|2871.2|2865.2|2870.2|2864.2|2
1594805100000|2020-07-15 09:25:00|2868.7|2862.7|2868.2|2862.2|2869.2|2863.2|2867.7|2861.7|1
1594805400000|2020-07-15 09:30:00|2869.2|2863.2|2869.2|2863.2|2869.2|2863.2|2868.2|2862.2|5
1594805700000|2020-07-15 09:35:00|2868.7|2862.7|2869.2|2863.2|2869.2|2863.2|2868.7|2862.7|0
1594806000000|2020-07-15 09:40:00|2870.7|2864.7|2869.7|2863.7|2870.7|2864.7|2869.2|2863.2|32
1594806300000|2020-07-15 09:45:00|2869.2|2863.2|2870.2|2864.2|2870.7|2864.7|2869.2|2863.2|2
1594806600000|2020-07-15 09:50:00|2869.7|2863.7|2869.2|2863.2|2870.7|2864.7|2869.2|2863.2|0
1594806900000|2020-07-15 09:55:00|2869.7|2863.7|2868.7|2862.7|2870.2|2864.2|2868.2|2862.2|2
1594807200000|2020-07-15 10:00:00|2869.2|2863.2|2870.7|2864.7|2870.7|2864.7|2869.2|2863.2|2
1594807500000|2020-07-15 10:05:00|2871.2|2865.2|2876.2|2870.2|2876.2|2870.2|2870.7|2864.7|51
1594807800000|2020-07-15 10:10:00|2877.2|2871.2|2876.7|2870.7|2879.2|2873.2|2876.2|2870.2|108
1594808100000|2020-07-15 10:15:00|2876.2|2870.2|2874.7|2868.7|2876.7|2870.7|2874.7|2868.7|11
1594808400000|2020-07-15 10:20:00|2875.2|2869.2|2875.8|2869.8|2877.8|2871.8|2875.2|2869.2|287
1594808700000|2020-07-15 10:25:00|2875.3|2869.3|2874.7|2868.7|2875.8|2869.8|2874.2|2868.2|14
1594809000000|2020-07-15 10:30:00|2874.8|2868.8|2873.8|2867.8|2874.8|2868.8|2872.8|2866.8|4
1594809300000|2020-07-15 10:35:00|2874.2|2868.2|2873.8|2867.8|2874.8|2868.8|2873.3|2867.3|10
1594809600000|2020-07-15 10:40:00|2874.3|2868.3|2874.8|2868.8|2875.8|2869.8|2873.8|2867.8|17
1594809900000|2020-07-15 10:45:00|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|1
1594810200000|2020-07-15 10:50:00|2874.8|2868.8|2876.8|2870.8|2876.8|2870.8|2874.8|2868.8|4
1594810500000|2020-07-15 10:55:00|2877.8|2871.8|2880.3|2874.3|2881.3|2875.3|2876.8|2870.8|177
1594810800000|2020-07-15 11:00:00|2879.8|2873.8|2879.8|2873.8|2880.3|2874.3|2877.8|2871.8|18
1594811100000|2020-07-15 11:05:00|2878.8|2872.8|2877.8|2871.8|2879.8|2873.8|2877.8|2871.8|1
1594811400000|2020-07-15 11:10:00|2877.7|2871.7|2876.7|2870.7|2878.3|2872.3|2876.7|2870.7|11
1594811700000|2020-07-15 11:15:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2874.8|2868.8|9
1594812000000|2020-07-15 11:20:00|2876.3|2870.3|2878.8|2872.8|2879.7|2873.7|2876.3|2870.3|3
1594812300000|2020-07-15 11:25:00|2879.3|2873.3|2878.8|2872.8|2880.2|2874.2|2877.3|2871.3|35
1594812600000|2020-07-15 11:30:00|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.3|2872.3|0
1594812900000|2020-07-15 11:35:00|2878.3|2872.3|2878.3|2872.3|2878.8|2872.8|2877.8|2871.8|3
1594813200000|2020-07-15 11:40:00|2877.8|2871.8|2878.3|2872.3|2878.8|2872.8|2877.8|2871.8|21
1594813500000|2020-07-15 11:45:00|2877.8|2871.8|2875.8|2869.8|2877.8|2871.8|2875.3|2869.3|3
1594813800000|2020-07-15 11:50:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.3|2869.3|2
1594814100000|2020-07-15 11:55:00|2876.8|2870.8|2876.8|2870.8|2877.3|2871.3|2875.8|2869.8|20
1594814400000|2020-07-15 12:00:00|2877.3|2871.3|2879.8|2873.8|2881.3|2875.3|2877.3|2871.3|110
1594814700000|2020-07-15 12:05:00|2879.3|2873.3|2878.3|2872.3|2879.8|2873.8|2877.8|2871.8|26
1594815000000|2020-07-15 12:10:00|2877.8|2871.8|2879.3|2873.3|2882.3|2876.3|2877.8|2871.8|32
1594815300000|2020-07-15 12:15:00|2878.8|2872.8|2873.8|2867.8|2878.8|2872.8|2873.3|2867.3|41
1594815600000|2020-07-15 12:20:00|2874.8|2868.8|2873.3|2867.3|2874.8|2868.8|2872.3|2866.3|15
1594815900000|2020-07-15 12:25:00|2873.8|2867.8|2872.8|2866.8|2874.3|2868.3|2872.3|2866.3|44
1594816200000|2020-07-15 12:30:00|2873.3|2867.3|2873.3|2867.3|2875.8|2869.8|2872.3|2866.3|18
1594816500000|2020-07-15 12:35:00|2873.8|2867.8|2872.3|2866.3|2873.8|2867.8|2872.3|2866.3|409
1594816800000|2020-07-15 12:40:00|2872.7|2866.7|2871.3|2865.3|2873.8|2867.8|2871.3|2865.3|185
1594819800000|2020-07-15 13:30:00|2873.3|2867.3|2867.8|2861.8|2874.3|2868.3|2865.3|2859.3|1040
1594820100000|2020-07-15 13:35:00|2868.8|2862.8|2868.8|2862.8|2871.3|2865.3|2866.8|2860.8|689
1594820400000|2020-07-15 13:40:00|2868.3|2862.3|2866.3|2860.3|2868.8|2862.8|2865.8|2859.8|23
1594820700000|2020-07-15 13:45:00|2865.8|2859.8|2869.8|2863.8|2870.3|2864.3|2865.3|2859.3|216
1594821000000|2020-07-15 13:50:00|2869.3|2863.3|2864.3|2858.3|2870.3|2864.3|2863.3|2857.3|146
1594821300000|2020-07-15 13:55:00|2865.3|2859.3|2861.3|2855.3|2865.3|2859.3|2861.3|2855.3|49
1594821600000|2020-07-15 14:00:00|2860.8|2854.8|2855.3|2849.3|2860.8|2854.8|2854.3|2848.3|163
1594821900000|2020-07-15 14:05:00|2854.3|2848.3|2861.3|2855.3|2861.3|2855.3|2853.8|2847.8|150
1594822200000|2020-07-15 14:10:00|2862.3|2856.3|2862.3|2856.3|2864.3|2858.3|2862.3|2856.3|116
1594822500000|2020-07-15 14:15:00|2863.3|2857.3|2865.3|2859.3|2868.3|2862.3|2862.8|2856.8|117
1594822800000|2020-07-15 14:20:00|2864.3|2858.3|2864.3|2858.3|2868.3|2862.3|2863.3|2857.3|107
1594823100000|2020-07-15 14:25:00|2863.8|2857.8|2865.8|2859.8|2866.3|2860.3|2862.8|2856.8|51
1594823400000|2020-07-15 14:30:00|2865.3|2859.3|2866.8|2860.8|2868.3|2862.3|2863.8|2857.8|179
1594823700000|2020-07-15 14:35:00|2867.3|2861.3|2871.3|2865.3|2873.3|2867.3|2867.3|2861.3|165
1594824000000|2020-07-15 14:40:00|2870.8|2864.8|2872.8|2866.8|2873.3|2867.3|2870.3|2864.3|131
1594824300000|2020-07-15 14:45:00|2873.3|2867.3|2867.8|2861.8|2873.3|2867.3|2867.3|2861.3|69
1594824600000|2020-07-15 14:50:00|2867.3|2861.3|2863.8|2857.8|2868.3|2862.3|2863.3|2857.3|36
1594824900000|2020-07-15 14:55:00|2864.3|2858.3|2864.8|2858.8|2865.8|2859.8|2862.8|2856.8|22
1594825200000|2020-07-15 15:00:00|2865.3|2859.3|2868.3|2862.3|2871.3|2865.3|2863.3|2857.3|66
1594825500000|2020-07-15 15:05:00|2867.8|2861.8|2863.3|2857.3|2867.8|2861.8|2862.8|2856.8|19
1594825800000|2020-07-15 15:10:00|2863.8|2857.8|2865.3|2859.3|2865.3|2859.3|2862.8|2856.8|51
1594826100000|2020-07-15 15:15:00|2864.8|2858.8|2867.3|2861.3|2868.3|2862.3|2863.8|2857.8|94
1594826400000|2020-07-15 15:20:00|2867.8|2861.8|2863.8|2857.8|2867.8|2861.8|2862.8|2856.8|39
1594826700000|2020-07-15 15:25:00|2863.3|2857.3|2866.3|2860.3|2870.3|2864.3|2863.3|2857.3|65
1594827000000|2020-07-15 15:30:00|2865.8|2859.8|2861.3|2855.3|2865.8|2859.8|2860.3|2854.3|71
1594827300000|2020-07-15 15:35:00|2860.9|2854.9|2864.3|2858.3|2864.3|2858.3|2858.3|2852.3|164
1594827600000|2020-07-15 15:40:00|2863.3|2857.3|2864.8|2858.8|2866.3|2860.3|2863.3|2857.3|43
1594827900000|2020-07-15 15:45:00|2864.3|2858.3|2859.3|2853.3|2864.3|2858.3|2858.4|2852.4|83
1594828200000|2020-07-15 15:50:00|2858.9|2852.9|2861.4|2855.4|2861.8|2855.8|2858.9|2852.9|159
1594828500000|2020-07-15 15:55:00|2861.3|2855.3|2868.4|2862.4|2868.9|2862.9|2860.4|2854.4|97
1594828800000|2020-07-15 16:00:00|2868.3|2862.3|2876.3|2870.3|2877.3|2871.3|2867.9|2861.9|1225
1594829100000|2020-07-15 16:05:00|2875.8|2869.8|2880.3|2874.3|2881.3|2875.3|2872.3|2866.3|3473
1594829400000|2020-07-15 16:10:00|2880.2|2874.2|2882.3|2876.3|2883.2|2877.2|2879.7|2873.7|144
1594829700000|2020-07-15 16:15:00|2881.8|2875.8|2880.8|2874.8|2883.3|2877.3|2880.3|2874.3|696
1594830000000|2020-07-15 16:20:00|2881.3|2875.3|2877.3|2871.3|2881.3|2875.3|2877.3|2871.3|2049
1594830300000|2020-07-15 16:25:00|2877.8|2871.8|2878.3|2872.3|2880.3|2874.3|2877.8|2871.8|325
1594830600000|2020-07-15 16:30:00|2879.3|2873.3|2876.8|2870.8|2879.3|2873.3|2875.3|2869.3|37
1594830900000|2020-07-15 16:35:00|2876.3|2870.3|2876.3|2870.3|2879.3|2873.3|2875.8|2869.8|845
1594831200000|2020-07-15 16:40:00|2876.8|2870.8|2879.8|2873.8|2880.3|2874.3|2876.8|2870.8|59
1594831500000|2020-07-15 16:45:00|2880.3|2874.3|2876.2|2870.2|2880.3|2874.3|2874.3|2868.3|336
1594831800000|2020-07-15 16:50:00|2876.3|2870.3|2879.3|2873.3|2879.3|2873.3|2876.3|2870.3|196
1594832100000|2020-07-15 16:55:00|2879.2|2873.2|2880.8|2874.8|2881.8|2875.8|2878.3|2872.3|86
1594832400000|2020-07-15 17:00:00|2880.3|2874.3|2874.3|2868.3|2880.3|2874.3|2873.8|2867.8|90
1594832700000|2020-07-15 17:05:00|2873.8|2867.8|2876.3|2870.3|2876.3|2870.3|2873.8|2867.8|61
1594833000000|2020-07-15 17:10:00|2876.4|2870.4|2874.8|2868.8|2877.4|2871.4|2874.3|2868.3|35
1594833300000|2020-07-15 17:15:00|2875.3|2869.3|2871.3|2865.3|2875.3|2869.3|2870.8|2864.8|92
1594833600000|2020-07-15 17:20:00|2871.8|2865.8|2872.3|2866.3|2872.8|2866.8|2870.3|2864.3|244
1594833900000|2020-07-15 17:25:00|2872.4|2866.4|2874.3|2868.3|2874.8|2868.8|2871.4|2865.4|72
1594834200000|2020-07-15 17:30:00|2874.4|2868.4|2876.3|2870.3|2876.3|2870.3|2872.3|2866.3|149
1594834500000|2020-07-15 17:35:00|2875.9|2869.9|2876.3|2870.3|2877.8|2871.8|2874.3|2868.3|129
1594834800000|2020-07-15 17:40:00|2875.9|2869.9|2875.8|2869.8|2878.3|2872.3|2875.3|2869.3|108
1594835100000|2020-07-15 17:45:00|2875.9|2869.9|2878.4|2872.4|2878.4|2872.4|2875.4|2869.4|95
1594835400000|2020-07-15 17:50:00|2878.3|2872.3|2877.3|2871.3|2879.3|2873.3|2877.3|2871.3|139
1594835700000|2020-07-15 17:55:00|2877.8|2871.8|2880.4|2874.4|2882.8|2876.8|2874.3|2868.3|531
1594836000000|2020-07-15 18:00:00|2880.8|2874.8|2880.9|2874.9|2881.8|2875.8|2879.3|2873.3|250
1594836300000|2020-07-15 18:05:00|2881.4|2875.4|2882.4|2876.4|2882.4|2876.4|2880.3|2874.3|142
1594836600000|2020-07-15 18:10:00|2882.3|2876.3|2886.3|2880.3|2886.3|2880.3|2881.3|2875.3|875
1594836900000|2020-07-15 18:15:00|2885.3|2879.3|2885.3|2879.3|2887.3|2881.3|2883.3|2877.3|377
1594857600000|2020-07-16 00:00:00|2888|2882|2892.9|2886.9|2893.4|2887.4|2884.5|2878.5|80
1594857900000|2020-07-16 00:05:00|2893.4|2887.4|2897.4|2891.4|2901.4|2895.4|2892.4|2886.4|135
1594858200000|2020-07-16 00:10:00|2896.5|2890.5|2894.5|2888.5|2897|2891|2892.5|2886.5|37
1594858500000|2020-07-16 00:15:00|2894.4|2888.4|2891.4|2885.4|2895.4|2889.4|2891.4|2885.4|7
1594858800000|2020-07-16 00:20:00|2891.9|2885.9|2892.9|2886.9|2894.4|2888.4|2891.9|2885.9|2
1594859100000|2020-07-16 00:25:00|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2891.4|2885.4|2
1594859400000|2020-07-16 00:30:00|2891.5|2885.5|2893.5|2887.5|2894.5|2888.5|2891.4|2885.4|5
1594859700000|2020-07-16 00:35:00|2893.4|2887.4|2891.9|2885.9|2893.4|2887.4|2891.9|2885.9|0
1594860000000|2020-07-16 00:40:00|2893|2887|2892.9|2886.9|2893|2887|2891.4|2885.4|31
1594860300000|2020-07-16 00:45:00|2893|2887|2891|2885|2893|2887|2891|2885|1
1594860600000|2020-07-16 00:50:00|2891.4|2885.4|2891.9|2885.9|2892.9|2886.9|2891.4|2885.4|3
1594860900000|2020-07-16 00:55:00|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.4|2884.4|15
1594861200000|2020-07-16 01:00:00|2891|2885|2887.4|2881.4|2891|2885|2884.9|2878.9|47
1594861500000|2020-07-16 01:05:00|2887.9|2881.9|2886.9|2880.9|2887.9|2881.9|2885.9|2879.9|2
1594861800000|2020-07-16 01:10:00|2886.8|2880.8|2887|2881|2887.4|2881.4|2885.4|2879.4|21
1594862100000|2020-07-16 01:15:00|2887.5|2881.5|2894|2888|2894|2888|2887.5|2881.5|49
1594862400000|2020-07-16 01:20:00|2893|2887|2897|2891|2897.5|2891.5|2893|2887|19
1594862700000|2020-07-16 01:25:00|2896|2890|2895.5|2889.5|2897|2891|2895.5|2889.5|4
1594863000000|2020-07-16 01:30:00|2896|2890|2896|2890|2897|2891|2895.5|2889.5|10
1594863300000|2020-07-16 01:35:00|2895.5|2889.5|2897|2891|2897|2891|2895.5|2889.5|12
1594863600000|2020-07-16 01:40:00|2896.5|2890.5|2896.5|2890.5|2897.5|2891.5|2896|2890|12
1594863900000|2020-07-16 01:45:00|2896.9|2890.9|2896|2890|2897.5|2891.5|2895.5|2889.5|7
1594864200000|2020-07-16 01:50:00|2895.5|2889.5|2896.5|2890.5|2896.5|2890.5|2895.5|2889.5|38
1594864500000|2020-07-16 01:55:00|2896|2890|2897|2891|2898|2892|2895.5|2889.5|34
1594864800000|2020-07-16 02:00:00|2897.5|2891.5|2900|2894|2903|2897|2897.5|2891.5|73
1594865100000|2020-07-16 02:05:00|2900.5|2894.5|2899|2893|2902|2896|2898|2892|24
1594865400000|2020-07-16 02:10:00|2898.5|2892.5|2896|2890|2898.5|2892.5|2895|2889|33
1594865700000|2020-07-16 02:15:00|2895.5|2889.5|2896.5|2890.5|2896.5|2890.5|2895.5|2889.5|2
1594866000000|2020-07-16 02:20:00|2895.5|2889.5|2895|2889|2895.5|2889.5|2894.5|2888.5|8
1594866300000|2020-07-16 02:25:00|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|7
1594866600000|2020-07-16 02:30:00|2895.5|2889.5|2897.5|2891.5|2898|2892|2894.5|2888.5|6
1594866900000|2020-07-16 02:35:00|2898|2892|2896.5|2890.5|2900|2894|2896.5|2890.5|5
1594867200000|2020-07-16 02:40:00|2896|2890|2897|2891|2897|2891|2894|2888|2
1594867500000|2020-07-16 02:45:00|2897.5|2891.5|2899.1|2893.1|2900.5|2894.5|2897.5|2891.5|16
1594867800000|2020-07-16 02:50:00|2899|2893|2907|2901|2908|2902|2899|2893|66
1594868100000|2020-07-16 02:55:00|2907.1|2901.1|2907|2901|2908.6|2902.6|2907|2901|42
1594868400000|2020-07-16 03:00:00|2907.1|2901.1|2907.1|2901.1|2908|2902|2907|2901|15
1594868700000|2020-07-16 03:05:00|2907.5|2901.5|2907.5|2901.5|2908.5|2902.5|2907|2901|52
1594869000000|2020-07-16 03:10:00|2907.6|2901.6|2910.1|2904.1|2913.5|2907.5|2907.1|2901.1|108
1594869300000|2020-07-16 03:15:00|2909.6|2903.6|2906.1|2900.1|2909.6|2903.6|2906.1|2900.1|37
1594869600000|2020-07-16 03:20:00|2905.6|2899.6|2907|2901|2909.1|2903.1|2905.6|2899.6|16
1594869900000|2020-07-16 03:25:00|2907.1|2901.1|2907.1|2901.1|2907.5|2901.5|2906.1|2900.1|13
1594870200000|2020-07-16 03:30:00|2906.6|2900.6|2906.1|2900.1|2907.1|2901.1|2905.6|2899.6|12
1594870500000|2020-07-16 03:35:00|2906.6|2900.6|2906.1|2900.1|2907.1|2901.1|2906.1|2900.1|6
1594870800000|2020-07-16 03:40:00|2906.5|2900.5|2907.1|2901.1|2907.6|2901.6|2906.1|2900.1|10
1594871100000|2020-07-16 03:45:00|2907.5|2901.5|2907.1|2901.1|2907.5|2901.5|2906.6|2900.6|1
1594871400000|2020-07-16 03:50:00|2907.5|2901.5|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|4
1594871700000|2020-07-16 03:55:00|2908.1|2902.1|2908.5|2902.5|2909|2903|2908.1|2902.1|4
1594872000000|2020-07-16 04:00:00|2908.1|2902.1|2908.1|2902.1|2909.5|2903.5|2908.1|2902.1|11
1594872300000|2020-07-16 04:05:00|2908.2|2902.2|2913.1|2907.1|2913.1|2907.1|2908.2|2902.2|52
1594872600000|2020-07-16 04:10:00|2914.1|2908.1|2913.6|2907.6|2914.5|2908.5|2913.1|2907.1|26
1594872900000|2020-07-16 04:15:00|2913.5|2907.5|2913.1|2907.1|2913.6|2907.6|2913.1|2907.1|3
1594873500000|2020-07-16 04:25:00|2912.6|2906.6|2913.1|2907.1|2913.5|2907.5|2912.6|2906.6|11
1594873800000|2020-07-16 04:30:00|2912.6|2906.6|2906.6|2900.6|2912.6|2906.6|2906.1|2900.1|28
1594874100000|2020-07-16 04:35:00|2906.5|2900.5|2907.1|2901.1|2907.6|2901.6|2906.1|2900.1|13
1594874400000|2020-07-16 04:40:00|||||||||1
1594874700000|2020-07-16 04:45:00|2906.1|2900.1|2908.6|2902.6|2908.6|2902.6|2906.1|2900.1|6
1594875000000|2020-07-16 04:50:00|2908.1|2902.1|2907|2901|2908.1|2902.1|2907|2901|0
1594875300000|2020-07-16 04:55:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|8
1594875600000|2020-07-16 05:00:00|2905.6|2899.6|2906.1|2900.1|2907.1|2901.1|2905.6|2899.6|3
1594875900000|2020-07-16 05:05:00|2906|2900|2903.1|2897.1|2906.1|2900.1|2901.6|2895.6|3
1594876200000|2020-07-16 05:10:00|2903.6|2897.6|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|1
1594876500000|2020-07-16 05:15:00|2904.6|2898.6|2903.1|2897.1|2904.6|2898.6|2903.1|2897.1|1
1594876800000|2020-07-16 05:20:00|2902.6|2896.6|2902.1|2896.1|2903.1|2897.1|2902.1|2896.1|3
1594877100000|2020-07-16 05:25:00|2901.6|2895.6|2900.1|2894.1|2901.6|2895.6|2899.6|2893.6|5
1594877400000|2020-07-16 05:30:00|2899.6|2893.6|2895.1|2889.1|2899.6|2893.6|2895.1|2889.1|18
1594877700000|2020-07-16 05:35:00|2894.6|2888.6|2896.1|2890.1|2898.1|2892.1|2894.1|2888.1|2
1594878000000|2020-07-16 05:40:00|2897.1|2891.1|2900.1|2894.1|2900.1|2894.1|2897.1|2891.1|2
1594878300000|2020-07-16 05:45:00|2901|2895|2900.1|2894.1|2901.1|2895.1|2898.1|2892.1|6
1594878600000|2020-07-16 05:50:00|2900.6|2894.6|2901.1|2895.1|2902.1|2896.1|2899.1|2893.1|13
1594878900000|2020-07-16 05:55:00|2902|2896|2905.6|2899.6|2905.6|2899.6|2900.6|2894.6|112
1594879200000|2020-07-16 06:00:00|2906.5|2900.5|2908.1|2902.1|2908.1|2902.1|2905.6|2899.6|14
1594879500000|2020-07-16 06:05:00|2907.1|2901.1|2906.6|2900.6|2907.1|2901.1|2906.1|2900.1|1
1594879800000|2020-07-16 06:10:00|2906.1|2900.1|2906.6|2900.6|2907.1|2901.1|2905.6|2899.6|21
1594880100000|2020-07-16 06:15:00|2907.1|2901.1|2907|2901|2907.4|2901.4|2905.6|2899.6|50
1594880400000|2020-07-16 06:20:00|2906.6|2900.6|2902|2896|2906.6|2900.6|2902|2896|47
1594880700000|2020-07-16 06:25:00|2901.6|2895.6|2900.5|2894.5|2901.6|2895.6|2900|2894|5
1594881000000|2020-07-16 06:30:00|2900.1|2894.1|2900.1|2894.1|2902|2896|2899.6|2893.6|9
1594881300000|2020-07-16 06:35:00|2901.1|2895.1|2897.1|2891.1|2902.1|2896.1|2896.1|2890.1|18
1594881600000|2020-07-16 06:40:00|2896.6|2890.6|2894.6|2888.6|2897.1|2891.1|2894.1|2888.1|14
1594881900000|2020-07-16 06:45:00|2893.6|2887.6|2897.6|2891.6|2897.6|2891.6|2893.6|2887.6|6
1594882200000|2020-07-16 06:50:00|2898.1|2892.1|2894.1|2888.1|2898.1|2892.1|2893.6|2887.6|15
1594882500000|2020-07-16 06:55:00|2895.1|2889.1|2894.1|2888.1|2896.6|2890.6|2893.6|2887.6|5
1594882800000|2020-07-16 07:00:00|2895.1|2889.1|2895.6|2889.6|2896.1|2890.1|2894.6|2888.6|19
1594883100000|2020-07-16 07:05:00|2896.1|2890.1|2898.1|2892.1|2900.1|2894.1|2896.1|2890.1|32
1594883400000|2020-07-16 07:10:00|2898.6|2892.6|2901.1|2895.1|2902.6|2896.6|2898.6|2892.6|37
1594883700000|2020-07-16 07:15:00|2900.6|2894.6|2900.1|2894.1|2902.1|2896.1|2899.1|2893.1|8
1594884000000|2020-07-16 07:20:00|2899.1|2893.1|2900.1|2894.1|2900.1|2894.1|2898.1|2892.1|2
1594884300000|2020-07-16 07:25:00|2899.6|2893.6|2899.6|2893.6|2900.1|2894.1|2899.1|2893.1|3
1594884600000|2020-07-16 07:30:00|2899.1|2893.1|2899.1|2893.1|2900.1|2894.1|2898.1|2892.1|3
1594884900000|2020-07-16 07:35:00|2899.5|2893.5|2899.6|2893.6|2900.1|2894.1|2899.1|2893.1|8
1594885200000|2020-07-16 07:40:00|2899.1|2893.1|2895.1|2889.1|2900.1|2894.1|2895.1|2889.1|7
1594885500000|2020-07-16 07:45:00|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|2
1594885800000|2020-07-16 07:50:00|2895.5|2889.5|2895.1|2889.1|2897.1|2891.1|2895.1|2889.1|6
1594886100000|2020-07-16 07:55:00|2894.1|2888.1|2894.1|2888.1|2895.1|2889.1|2894.1|2888.1|104
1594886400000|2020-07-16 08:00:00|2894.6|2888.6|2896.6|2890.6|2896.6|2890.6|2894.1|2888.1|163
1594886700000|2020-07-16 08:05:00|2896.7|2890.7|2897.6|2891.6|2898.1|2892.1|2896.7|2890.7|39
1594887000000|2020-07-16 08:10:00|2898.6|2892.6|2898.6|2892.6|2899.6|2893.6|2898.1|2892.1|8
1594887300000|2020-07-16 08:15:00|2898.1|2892.1|2897.6|2891.6|2898.6|2892.6|2897.6|2891.6|27
1594887600000|2020-07-16 08:20:00|2897.5|2891.5|2896.6|2890.6|2897.5|2891.5|2895.6|2889.6|58
1594887900000|2020-07-16 08:25:00|2896.1|2890.1|2895.1|2889.1|2897.1|2891.1|2895.1|2889.1|11
1594888200000|2020-07-16 08:30:00|2894.6|2888.6|2895.1|2889.1|2896.1|2890.1|2893.6|2887.6|18
1594888500000|2020-07-16 08:35:00|2894.6|2888.6|2891.6|2885.6|2894.6|2888.6|2891.6|2885.6|120
1594888800000|2020-07-16 08:40:00|2892.1|2886.1|2891.1|2885.1|2892.6|2886.6|2889.1|2883.1|167
1594889100000|2020-07-16 08:45:00|2890.6|2884.6|2889.6|2883.6|2891.1|2885.1|2889.1|2883.1|0
1594889400000|2020-07-16 08:50:00|2889.1|2883.1|2890.1|2884.1|2891.1|2885.1|2889.1|2883.1|3
1594889700000|2020-07-16 08:55:00|2890.6|2884.6|2891.1|2885.1|2891.1|2885.1|2889.6|2883.6|0
1594890000000|2020-07-16 09:00:00|2890.6|2884.6|2888.6|2882.6|2890.6|2884.6|2888.6|2882.6|6
1594890300000|2020-07-16 09:05:00|2889.1|2883.1|2888.1|2882.1|2889.1|2883.1|2887.6|2881.6|14
1594890600000|2020-07-16 09:10:00|2887.6|2881.6|2882.1|2876.1|2888.1|2882.1|2880.6|2874.6|385
1594890900000|2020-07-16 09:15:00|2881.6|2875.6|2883.6|2877.6|2883.6|2877.6|2880.6|2874.6|44
1594891200000|2020-07-16 09:20:00|2882.1|2876.1|2884.1|2878.1|2884.1|2878.1|2881.1|2875.1|13
1594891500000|2020-07-16 09:25:00|2884.2|2878.2|2886.1|2880.1|2887.6|2881.6|2884.1|2878.1|10
1594891800000|2020-07-16 09:30:00|2886.2|2880.2|2887.1|2881.1|2888.1|2882.1|2886.2|2880.2|0
1594892100000|2020-07-16 09:35:00|2888.1|2882.1|2884.6|2878.6|2888.1|2882.1|2884.1|2878.1|14
1594892400000|2020-07-16 09:40:00|2885.1|2879.1|2883.2|2877.2|2885.1|2879.1|2883.1|2877.1|4
1594892700000|2020-07-16 09:45:00|2883.7|2877.7|2884.1|2878.1|2885.1|2879.1|2883.7|2877.7|2
1594893000000|2020-07-16 09:50:00|2883.7|2877.7|2884.1|2878.1|2884.2|2878.2|2883.6|2877.6|0
1594893300000|2020-07-16 09:55:00|2884.6|2878.6|2884.1|2878.1|2886.7|2880.7|2882.7|2876.7|56
1594893600000|2020-07-16 10:00:00|2883.7|2877.7|2883.1|2877.1|2883.7|2877.7|2881.1|2875.1|703
1594893900000|2020-07-16 10:05:00|2883.5|2877.5|2887.1|2881.1|2887.5|2881.5|2883.5|2877.5|16
1594894200000|2020-07-16 10:10:00|2887.5|2881.5|2892|2886|2892.6|2886.6|2887.5|2881.5|8
1594894500000|2020-07-16 10:15:00|2892.5|2886.5|2892.6|2886.6|2893.6|2887.6|2891.5|2885.5|61
1594894800000|2020-07-16 10:20:00|2892.1|2886.1|2893.6|2887.6|2893.6|2887.6|2890.6|2884.6|15
1594895100000|2020-07-16 10:25:00|2894.6|2888.6|2894.6|2888.6|2895|2889|2893|2887|37
1594895400000|2020-07-16 10:30:00|2894|2888|2894.6|2888.6|2894.6|2888.6|2892.6|2886.6|5
1594895700000|2020-07-16 10:35:00|2895.5|2889.5|2896|2890|2898|2892|2895.5|2889.5|14
1594896000000|2020-07-16 10:40:00|2896.5|2890.5|2892.6|2886.6|2896.5|2890.5|2892.1|2886.1|36
1594896300000|2020-07-16 10:45:00|2892.1|2886.1|2892.6|2886.6|2892.6|2886.6|2889.5|2883.5|17
1594896600000|2020-07-16 10:50:00|2893.1|2887.1|2891.1|2885.1|2893.1|2887.1|2891.1|2885.1|11
1594896900000|2020-07-16 10:55:00|2890.1|2884.1|2891.6|2885.6|2891.6|2885.6|2890.1|2884.1|0
1594897200000|2020-07-16 11:00:00|2891.1|2885.1|2892.1|2886.1|2892.6|2886.6|2890.6|2884.6|2
1594897500000|2020-07-16 11:05:00|2891.6|2885.6|2890.6|2884.6|2892.1|2886.1|2890.6|2884.6|0
1594897800000|2020-07-16 11:10:00|2890.1|2884.1|2891.1|2885.1|2892.6|2886.6|2890.1|2884.1|4
1594898400000|2020-07-16 11:20:00|2890.6|2884.6|2892.6|2886.6|2892.6|2886.6|2890.6|2884.6|2
1594898700000|2020-07-16 11:25:00|2891.6|2885.6|2892.1|2886.1|2892.6|2886.6|2891.6|2885.6|9
1594899000000|2020-07-16 11:30:00|2894.1|2888.1|2894.1|2888.1|2894.6|2888.6|2893.1|2887.1|10
1594899300000|2020-07-16 11:35:00|2893.6|2887.6|2892.1|2886.1|2895.1|2889.1|2892.1|2886.1|8
1594899600000|2020-07-16 11:40:00|2890.6|2884.6|2886.1|2880.1|2890.6|2884.6|2886.1|2880.1|116
1594899900000|2020-07-16 11:45:00|2886.6|2880.6|2887.1|2881.1|2889.6|2883.6|2886.1|2880.1|50
1594900200000|2020-07-16 11:50:00|2886.7|2880.7|2884.6|2878.6|2887.6|2881.6|2884.6|2878.6|408
1594900500000|2020-07-16 11:55:00|2883.1|2877.1|2883.6|2877.6|2883.6|2877.6|2882.2|2876.2|432
1594900800000|2020-07-16 12:00:00|2883.7|2877.7|2884.1|2878.1|2884.7|2878.7|2883.6|2877.6|67
1594901100000|2020-07-16 12:05:00|2884.6|2878.6|2883.7|2877.7|2884.6|2878.6|2883.7|2877.7|0
1594901400000|2020-07-16 12:10:00|2884.1|2878.1|2881.6|2875.6|2884.1|2878.1|2881.6|2875.6|77
1594901700000|2020-07-16 12:15:00|2882.2|2876.2|2883.1|2877.1|2883.6|2877.6|2882.1|2876.1|7
1594902000000|2020-07-16 12:20:00|2883.6|2877.6|2884.6|2878.6|2884.6|2878.6|2882.6|2876.6|10
1594902300000|2020-07-16 12:25:00|2884.1|2878.1|2883.2|2877.2|2884.2|2878.2|2881.7|2875.7|382
1594902600000|2020-07-16 12:30:00|2883.7|2877.7|2881.7|2875.7|2884.2|2878.2|2881.7|2875.7|20
1594902900000|2020-07-16 12:35:00|2882.2|2876.2|2879.7|2873.7|2882.7|2876.7|2879.2|2873.2|49
1594903200000|2020-07-16 12:40:00|2879.2|2873.2|2884.2|2878.2|2884.2|2878.2|2879.2|2873.2|19
1594906200000|2020-07-16 13:30:00|2884.8|2878.8|2894.2|2888.2|2898.7|2892.7|2882.7|2876.7|536
1594906500000|2020-07-16 13:35:00|2894.7|2888.7|2897.1|2891.1|2899.6|2893.6|2890.7|2884.7|896
1594906800000|2020-07-16 13:40:00|2898.2|2892.2|2903.6|2897.6|2903.6|2897.6|2897.6|2891.6|191
1594907100000|2020-07-16 13:45:00|2902.7|2896.7|2906.1|2900.1|2908.6|2902.6|2901.6|2895.6|249
1594907400000|2020-07-16 13:50:00|2906.7|2900.7|2907.6|2901.6|2911.7|2905.7|2906.2|2900.2|217
1594907700000|2020-07-16 13:55:00|2906.7|2900.7|2907.6|2901.6|2908.7|2902.7|2904.1|2898.1|247
1594908000000|2020-07-16 14:00:00|2907.7|2901.7|2917.6|2911.6|2918.1|2912.1|2907.6|2901.6|426
1594908300000|2020-07-16 14:05:00|2917.7|2911.7|2926.7|2920.7|2928.7|2922.7|2917.6|2911.6|1115
1594908600000|2020-07-16 14:10:00|2926.2|2920.2|2922.7|2916.7|2926.2|2920.2|2920.7|2914.7|669
1594908900000|2020-07-16 14:15:00|2923.7|2917.7|2925.2|2919.2|2925.7|2919.7|2921.2|2915.2|442
1594909200000|2020-07-16 14:20:00|2925.7|2919.7|2922.8|2916.8|2925.7|2919.7|2922.8|2916.8|417
1594909500000|2020-07-16 14:25:00|2923.7|2917.7|2920.7|2914.7|2923.7|2917.7|2916.7|2910.7|67
1594909800000|2020-07-16 14:30:00|2921.2|2915.2|2921.7|2915.7|2923.2|2917.2|2919.3|2913.3|109
1594910100000|2020-07-16 14:35:00|2921.2|2915.2|2921.8|2915.8|2922.7|2916.7|2920.8|2914.8|79
1594910400000|2020-07-16 14:40:00|2922.2|2916.2|2920.8|2914.8|2922.7|2916.7|2920.7|2914.7|41
1594910700000|2020-07-16 14:45:00|2920.7|2914.7|2925.7|2919.7|2926.7|2920.7|2920.7|2914.7|140
1594911000000|2020-07-16 14:50:00|2926.2|2920.2|2929.8|2923.8|2929.8|2923.8|2925.7|2919.7|384
1594911300000|2020-07-16 14:55:00|2930.3|2924.3|2927.3|2921.3|2930.3|2924.3|2922.8|2916.8|81
1594911600000|2020-07-16 15:00:00|2926.8|2920.8|2927.8|2921.8|2932.2|2926.2|2926.8|2920.8|137
1594911900000|2020-07-16 15:05:00|2928.7|2922.7|2921.7|2915.7|2929.8|2923.8|2921.2|2915.2|261
1594912200000|2020-07-16 15:10:00|2921.8|2915.8|2923.7|2917.7|2923.7|2917.7|2919.8|2913.8|59
1594912500000|2020-07-16 15:15:00|2923.3|2917.3|2913.8|2907.8|2923.7|2917.7|2912.7|2906.7|115
1594912800000|2020-07-16 15:20:00|2914.2|2908.2|2918.8|2912.8|2919.3|2913.3|2913.8|2907.8|80
1594913100000|2020-07-16 15:25:00|2918.7|2912.7|2914.3|2908.3|2918.8|2912.8|2912.3|2906.3|68
1594913400000|2020-07-16 15:30:00|2913.8|2907.8|2917.8|2911.8|2918.8|2912.8|2912.8|2906.8|82
1594913700000|2020-07-16 15:35:00|2918.3|2912.3|2921.7|2915.7|2923.8|2917.8|2918.3|2912.3|137
1594914000000|2020-07-16 15:40:00|2920.8|2914.8|2922.8|2916.8|2923.7|2917.7|2919.2|2913.2|83
1594914300000|2020-07-16 15:45:00|2922.7|2916.7|2921.7|2915.7|2922.7|2916.7|2920.2|2914.2|16
1594914600000|2020-07-16 15:50:00|2921.8|2915.8|2922.7|2916.7|2922.8|2916.8|2920.3|2914.3|42
1594914900000|2020-07-16 15:55:00|2923.3|2917.3|2923.8|2917.8|2924.7|2918.7|2921.7|2915.7|72
1594915200000|2020-07-16 16:00:00|2923.7|2917.7|2923.7|2917.7|2923.8|2917.8|2921.7|2915.7|42
1594915500000|2020-07-16 16:05:00|2922.8|2916.8|2922.7|2916.7|2923.2|2917.2|2921.7|2915.7|16
1594915800000|2020-07-16 16:10:00|2923.7|2917.7|2920.2|2914.2|2926.2|2920.2|2920.2|2914.2|46
1594916100000|2020-07-16 16:15:00|2920.3|2914.3|2918.7|2912.7|2920.3|2914.3|2918.7|2912.7|146
1594916400000|2020-07-16 16:20:00|2918.2|2912.2|2914.8|2908.8|2918.7|2912.7|2914.7|2908.7|132
1594916700000|2020-07-16 16:25:00|2914.7|2908.7|2921.7|2915.7|2921.7|2915.7|2914.2|2908.2|102
1594917000000|2020-07-16 16:30:00|2922.7|2916.7|2924.7|2918.7|2925.7|2919.7|2922.2|2916.2|70
1594917300000|2020-07-16 16:35:00|2925.2|2919.2|2927.7|2921.7|2927.7|2921.7|2925.2|2919.2|183
1594917600000|2020-07-16 16:40:00|2926.7|2920.7|2928.8|2922.8|2928.8|2922.8|2926.7|2920.7|134
1594917900000|2020-07-16 16:45:00|2929.7|2923.7|2935.2|2929.2|2936.2|2930.2|2929.7|2923.7|258
1594918200000|2020-07-16 16:50:00|2934.7|2928.7|2939.8|2933.8|2941.7|2935.7|2934.7|2928.7|346
1594918500000|2020-07-16 16:55:00|2939.7|2933.7|2934.8|2928.8|2940.7|2934.7|2934.3|2928.3|133
1594918800000|2020-07-16 17:00:00|2934.3|2928.3|2932.8|2926.8|2934.8|2928.8|2931.8|2925.8|28
1594919100000|2020-07-16 17:05:00|2933.2|2927.2|2931.8|2925.8|2934.2|2928.2|2931.8|2925.8|37
1594919400000|2020-07-16 17:10:00|2931.3|2925.3|2930.8|2924.8|2932.8|2926.8|2929.8|2923.8|167
1594919700000|2020-07-16 17:15:00|2929.8|2923.8|2929.3|2923.3|2930.8|2924.8|2929.3|2923.3|31
1594920000000|2020-07-16 17:20:00|2929.8|2923.8|2934.8|2928.8|2934.8|2928.8|2929.8|2923.8|125
1594920300000|2020-07-16 17:25:00|2935.8|2929.8|2941.8|2935.8|2941.8|2935.8|2935.8|2929.8|391
1594920600000|2020-07-16 17:30:00|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|349
1594920900000|2020-07-16 17:35:00|2941.3|2935.3|2938.3|2932.3|2941.8|2935.8|2935.8|2929.8|299
1594921200000|2020-07-16 17:40:00|2937.8|2931.8|2939.8|2933.8|2940.9|2934.9|2936.8|2930.8|99
1594921500000|2020-07-16 17:45:00|2940.8|2934.8|2943.8|2937.8|2943.8|2937.8|2939.8|2933.8|81
1594921800000|2020-07-16 17:50:00|2943.7|2937.7|2942.3|2936.3|2944.3|2938.3|2938.9|2932.9|388
1594922100000|2020-07-16 17:55:00|2942.8|2936.8|2934.8|2928.8|2943.8|2937.8|2934.3|2928.3|349
1594922400000|2020-07-16 18:00:00|2934.3|2928.3|2933.8|2927.8|2936.9|2930.9|2933.3|2927.3|430
1594922700000|2020-07-16 18:05:00|2934.8|2928.8|2931.8|2925.8|2935.3|2929.3|2929.8|2923.8|219
1594923000000|2020-07-16 18:10:00|2932.7|2926.7|2932.8|2926.8|2933.3|2927.3|2926.8|2920.8|566
1594923300000|2020-07-16 18:15:00|2932.3|2926.3|2928.3|2922.3|2933.8|2927.8|2924.8|2918.8|477
1594944000000|2020-07-17 00:00:00|2933.9|2927.9|2936.9|2930.9|2937.9|2931.9|2930.9|2924.9|91
1594944300000|2020-07-17 00:05:00|2935.9|2929.9|2937.9|2931.9|2937.9|2931.9|2934.9|2928.9|13
1594944600000|2020-07-17 00:10:00|2937.4|2931.4|2935.4|2929.4|2937.4|2931.4|2933.9|2927.9|5
1594944900000|2020-07-17 00:15:00|2935.5|2929.5|2933.9|2927.9|2935.9|2929.9|2933.9|2927.9|5
1594945200000|2020-07-17 00:20:00|2934|2928|2933.9|2927.9|2934.9|2928.9|2933.9|2927.9|12
1594945500000|2020-07-17 00:25:00|2934.4|2928.4|2934.9|2928.9|2934.9|2928.9|2933.9|2927.9|7
1594945800000|2020-07-17 00:30:00|2934|2928|2933.9|2927.9|2934.9|2928.9|2932.9|2926.9|7
1594946100000|2020-07-17 00:35:00|2934|2928|2933.9|2927.9|2934|2928|2932.9|2926.9|1
1594946400000|2020-07-17 00:40:00|2933.4|2927.4|2935.4|2929.4|2935.4|2929.4|2932.9|2926.9|9
1594946700000|2020-07-17 00:45:00|2935.9|2929.9|2936.9|2930.9|2937.9|2931.9|2935.9|2929.9|13
1594947000000|2020-07-17 00:50:00|2937.4|2931.4|2935.4|2929.4|2938.9|2932.9|2935.4|2929.4|3
1594947300000|2020-07-17 00:55:00|2934.9|2928.9|2934.9|2928.9|2935.4|2929.4|2933.9|2927.9|2
1594947600000|2020-07-17 01:00:00|2934.4|2928.4|2933.5|2927.5|2934.9|2928.9|2933.4|2927.4|1
1594947900000|2020-07-17 01:05:00|2933|2927|2934.5|2928.5|2934.5|2928.5|2932.9|2926.9|8
1594948200000|2020-07-17 01:10:00|2935|2929|2935|2929|2935|2929|2934|2928|5
1594948500000|2020-07-17 01:15:00|2934.5|2928.5|2931|2925|2934.5|2928.5|2931|2925|29
1594948800000|2020-07-17 01:20:00|2932.4|2926.4|2933.4|2927.4|2934|2928|2931.4|2925.4|19
1594949100000|2020-07-17 01:25:00|2933.9|2927.9|2934|2928|2934.9|2928.9|2933.4|2927.4|5
1594949400000|2020-07-17 01:30:00|2933.5|2927.5|2934.4|2928.4|2935.5|2929.5|2933|2927|9
1594949700000|2020-07-17 01:35:00|2933.9|2927.9|2937.5|2931.5|2938|2932|2933|2927|4
1594950000000|2020-07-17 01:40:00|2938|2932|2937.5|2931.5|2938.8|2932.8|2937|2931|17
1594950300000|2020-07-17 01:45:00|2937.9|2931.9|2940.4|2934.4|2940.5|2934.5|2937.4|2931.4|14
1594950600000|2020-07-17 01:50:00|2939.9|2933.9|2946.4|2940.4|2947.9|2941.9|2934.9|2928.9|108
1594950900000|2020-07-17 01:55:00|2946.9|2940.9|2946.4|2940.4|2947.9|2941.9|2945.5|2939.5|15
1594951200000|2020-07-17 02:00:00|2946.5|2940.5|2950.4|2944.4|2951|2945|2945|2939|27
1594951500000|2020-07-17 02:05:00|2950|2944|2953.4|2947.4|2957.4|2951.4|2950|2944|68
1594951800000|2020-07-17 02:10:00|2952.9|2946.9|2949|2943|2952.9|2946.9|2948.4|2942.4|6
1594952100000|2020-07-17 02:15:00|2948.9|2942.9|2950.5|2944.5|2951|2945|2948|2942|4
1594952400000|2020-07-17 02:20:00|2951|2945|2951|2945|2951.5|2945.5|2951|2945|1
1594952700000|2020-07-17 02:25:00|2951.4|2945.4|2951|2945|2951.4|2945.4|2950|2944|8
1594953000000|2020-07-17 02:30:00|2951.4|2945.4|2952.4|2946.4|2954.9|2948.9|2951|2945|48
1594953300000|2020-07-17 02:35:00|2952.5|2946.5|2955|2949|2957|2951|2951.9|2945.9|28
1594953600000|2020-07-17 02:40:00|2954|2948|2955|2949|2955.4|2949.4|2953|2947|55
1594953900000|2020-07-17 02:45:00|2954.5|2948.5|2958|2952|2958.9|2952.9|2953|2947|70
1594954200000|2020-07-17 02:50:00|2957.5|2951.5|2955.4|2949.4|2957.5|2951.5|2954.4|2948.4|24
1594954500000|2020-07-17 02:55:00|2955|2949|2955.4|2949.4|2958|2952|2955|2949|30
1594954800000|2020-07-17 03:00:00|2956|2950|2954.4|2948.4|2957|2951|2954.4|2948.4|9
1594955100000|2020-07-17 03:05:00|2953.5|2947.5|2954.5|2948.5|2956|2950|2952.4|2946.4|40
1594955400000|2020-07-17 03:10:00|2955|2949|2952.5|2946.5|2956|2950|2952.5|2946.5|36
1594955700000|2020-07-17 03:15:00|2952|2946|2954|2948|2954.5|2948.5|2952|2946|27
1594956000000|2020-07-17 03:20:00|2954.4|2948.4|2954|2948|2955.4|2949.4|2953|2947|21
1594956300000|2020-07-17 03:25:00|2954.5|2948.5|2952.5|2946.5|2955|2949|2952|2946|10
1594956600000|2020-07-17 03:30:00|2952|2946|2951.5|2945.5|2953|2947|2951|2945|11
1594956900000|2020-07-17 03:35:00|2952|2946|2949|2943|2952|2946|2948|2942|12
1594957200000|2020-07-17 03:40:00|2949.4|2943.4|2949|2943|2949.4|2943.4|2949|2943|0
1594957500000|2020-07-17 03:45:00|2949.4|2943.4|2950|2944|2950|2944|2949|2943|6
1594957800000|2020-07-17 03:50:00|2949.6|2943.6|2950|2944|2950|2944|2949.5|2943.5|0
1594958100000|2020-07-17 03:55:00|2950.5|2944.5|2949.5|2943.5|2951|2945|2949|2943|4
1594958400000|2020-07-17 04:00:00|2949|2943|2950.5|2944.5|2951.5|2945.5|2949|2943|1
1594958700000|2020-07-17 04:05:00|2950|2944|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|1
1594959000000|2020-07-17 04:10:00|2948|2942|2948.5|2942.5|2949|2943|2948|2942|11
1594959300000|2020-07-17 04:15:00|2949|2943|2951|2945|2951|2945|2949|2943|3
1594959600000|2020-07-17 04:20:00|2951.5|2945.5|2951.5|2945.5|2952|2946|2951|2945|3
1594959900000|2020-07-17 04:25:00|2952|2946|2953.5|2947.5|2953.5|2947.5|2952|2946|3
1594960200000|2020-07-17 04:30:00|2953|2947|2948.5|2942.5|2953|2947|2948|2942|7
1594960500000|2020-07-17 04:35:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|0
1594960800000|2020-07-17 04:40:00|2950|2944|2950|2944|2950|2944|2949|2943|6
1594961100000|2020-07-17 04:45:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|12
1594961400000|2020-07-17 04:50:00|2949|2943|2949.5|2943.5|2950|2944|2949|2943|1
1594961700000|2020-07-17 04:55:00|2949.1|2943.1|2952|2946|2952|2946|2949.1|2943.1|3
1594962000000|2020-07-17 05:00:00|2951.6|2945.6|2954.5|2948.5|2954.5|2948.5|2951.6|2945.6|10
1594962300000|2020-07-17 05:05:00|2954|2948|2954.5|2948.5|2955.5|2949.5|2954|2948|4
1594962600000|2020-07-17 05:10:00|2953|2947|2953|2947|2953.5|2947.5|2952|2946|13
1594962900000|2020-07-17 05:15:00|2952|2946|2953.5|2947.5|2954|2948|2951.5|2945.5|30
1594963500000|2020-07-17 05:25:00|2953|2947|2952|2946|2953|2947|2952|2946|12
1594963800000|2020-07-17 05:30:00|2952.5|2946.5|2952.5|2946.5|2953.5|2947.5|2951.5|2945.5|7
1594964100000|2020-07-17 05:35:00|2953|2947|2956|2950|2956|2950|2952.5|2946.5|7
1594964400000|2020-07-17 05:40:00|2955|2949|2958.6|2952.6|2961|2955|2955|2949|72
1594964700000|2020-07-17 05:45:00|2959.1|2953.1|2959.5|2953.5|2962|2956|2958|2952|29
1594965000000|2020-07-17 05:50:00|2960|2954|2957.6|2951.6|2960|2954|2957.1|2951.1|15
1594965300000|2020-07-17 05:55:00|2958.5|2952.5|2962.5|2956.5|2963.1|2957.1|2958|2952|50
1594965600000|2020-07-17 06:00:00|2962.1|2956.1|2962.6|2956.6|2963.1|2957.1|2960|2954|89
1594965900000|2020-07-17 06:05:00|2963.1|2957.1|2963.6|2957.6|2963.6|2957.6|2962|2956|130
1594966200000|2020-07-17 06:10:00|2965.5|2959.5|2969.1|2963.1|2969.1|2963.1|2964|2958|59
1594966500000|2020-07-17 06:15:00|2969|2963|2968.1|2962.1|2969.1|2963.1|2966.5|2960.5|24
1594966800000|2020-07-17 06:20:00|2968.6|2962.6|2968.6|2962.6|2970|2964|2968.1|2962.1|11
1594967100000|2020-07-17 06:25:00|2969|2963|2968.5|2962.5|2969.1|2963.1|2965.5|2959.5|4
1594967400000|2020-07-17 06:30:00|2969|2963|2963.5|2957.5|2970.5|2964.5|2963.5|2957.5|36
1594967700000|2020-07-17 06:35:00|2963.6|2957.6|2964.5|2958.5|2966.5|2960.5|2963.5|2957.5|6
1594968000000|2020-07-17 06:40:00|2964.6|2958.6|2961.5|2955.5|2965.5|2959.5|2960.5|2954.5|2
1594968300000|2020-07-17 06:45:00|2961.6|2955.6|2967.5|2961.5|2968|2962|2961|2955|26
1594968600000|2020-07-17 06:50:00|2967.1|2961.1|2964.5|2958.5|2968.1|2962.1|2964.5|2958.5|3
1594968900000|2020-07-17 06:55:00|2964.1|2958.1|2964.5|2958.5|2965|2959|2961.5|2955.5|0
1594969200000|2020-07-17 07:00:00|2964.1|2958.1|2961.5|2955.5|2964.1|2958.1|2961.1|2955.1|55
1594969500000|2020-07-17 07:05:00|2961.1|2955.1|2959.5|2953.5|2961.5|2955.5|2959.1|2953.1|45
1594969800000|2020-07-17 07:10:00|2960.1|2954.1|2962.5|2956.5|2962.5|2956.5|2960.1|2954.1|8
1594970100000|2020-07-17 07:15:00|2962.6|2956.6|2964.6|2958.6|2964.6|2958.6|2962.6|2956.6|2
1594970400000|2020-07-17 07:20:00|2964.5|2958.5|2962.5|2956.5|2964.5|2958.5|2960.1|2954.1|136
1594970700000|2020-07-17 07:25:00|2961.5|2955.5|2961.6|2955.6|2962.1|2956.1|2960.5|2954.5|5
1594971000000|2020-07-17 07:30:00|2962.1|2956.1|2959.5|2953.5|2962.1|2956.1|2958.5|2952.5|5
1594971300000|2020-07-17 07:35:00|2959.1|2953.1|2964.1|2958.1|2964.5|2958.5|2959.1|2953.1|19
1594971600000|2020-07-17 07:40:00|2964|2958|2966.5|2960.5|2967.1|2961.1|2963.1|2957.1|99
1594971900000|2020-07-17 07:45:00|2967|2961|2967.6|2961.6|2968.1|2962.1|2967|2961|27
1594972200000|2020-07-17 07:50:00|2967.5|2961.5|2968.1|2962.1|2968.5|2962.5|2967.1|2961.1|10
1594972500000|2020-07-17 07:55:00|2967.5|2961.5|2967.5|2961.5|2969|2963|2967.5|2961.5|3
1594972800000|2020-07-17 08:00:00|2967.1|2961.1|2968.6|2962.6|2968.6|2962.6|2967.1|2961.1|12
1594973100000|2020-07-17 08:05:00|2968.1|2962.1|2969.1|2963.1|2969.6|2963.6|2968.1|2962.1|4
1594973400000|2020-07-17 08:10:00|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2967.5|2961.5|20
1594973700000|2020-07-17 08:15:00|2969.1|2963.1|2967.5|2961.5|2969.5|2963.5|2967.5|2961.5|8
1594974000000|2020-07-17 08:20:00|2968|2962|2970.5|2964.5|2971.1|2965.1|2967.1|2961.1|23
1594974300000|2020-07-17 08:25:00|2970.1|2964.1|2972|2966|2972|2966|2970|2964|15
1594974600000|2020-07-17 08:30:00|2973.1|2967.1|2969|2963|2973.1|2967.1|2969|2963|85
1594974900000|2020-07-17 08:35:00|2968.5|2962.5|2972.6|2966.6|2973.1|2967.1|2968.5|2962.5|51
1594975200000|2020-07-17 08:40:00|2972.5|2966.5|2977.1|2971.1|2977.2|2971.2|2972|2966|81
1594975500000|2020-07-17 08:45:00|2977.2|2971.2|2975.2|2969.2|2977.6|2971.6|2975.1|2969.1|243
1594975800000|2020-07-17 08:50:00|2974.1|2968.1|2976.5|2970.5|2976.5|2970.5|2974|2968|41
1594976100000|2020-07-17 08:55:00|2976|2970|2976.5|2970.5|2977|2971|2974.6|2968.6|10
1594976400000|2020-07-17 09:00:00|2976.1|2970.1|2977.2|2971.2|2977.2|2971.2|2974.6|2968.6|26
1594976700000|2020-07-17 09:05:00|2977.1|2971.1|2977.6|2971.6|2978.1|2972.1|2975.6|2969.6|13
1594977000000|2020-07-17 09:10:00|2977.2|2971.2|2979.1|2973.1|2979.1|2973.1|2976.6|2970.6|12
1594977300000|2020-07-17 09:15:00|2978.1|2972.1|2978.6|2972.6|2979.1|2973.1|2978.1|2972.1|8
1594977600000|2020-07-17 09:20:00|2979.1|2973.1|2978.1|2972.1|2979.1|2973.1|2978.1|2972.1|10
1594977900000|2020-07-17 09:25:00|2977.1|2971.1|2974.6|2968.6|2977.1|2971.1|2973.6|2967.6|32
1594978200000|2020-07-17 09:30:00|2974.1|2968.1|2974.6|2968.6|2975.1|2969.1|2974.1|2968.1|2
1594978500000|2020-07-17 09:35:00|2975.1|2969.1|2975.1|2969.1|2976.1|2970.1|2973.2|2967.2|44
1594978800000|2020-07-17 09:40:00|2975.2|2969.2|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|1
1594979100000|2020-07-17 09:45:00|2974.6|2968.6|2973.6|2967.6|2975.1|2969.1|2973.6|2967.6|2
1594979400000|2020-07-17 09:50:00|2973.2|2967.2|2974.6|2968.6|2975.6|2969.6|2973.2|2967.2|8
1594979700000|2020-07-17 09:55:00|2974.1|2968.1|2973.6|2967.6|2975.6|2969.6|2973.1|2967.1|16
1594980000000|2020-07-17 10:00:00|2974.1|2968.1|2973.1|2967.1|2974.6|2968.6|2972.6|2966.6|19
1594980300000|2020-07-17 10:05:00|2973.2|2967.2|2972.1|2966.1|2973.2|2967.2|2972.1|2966.1|54
1594980600000|2020-07-17 10:10:00|2971.1|2965.1|2969.1|2963.1|2971.1|2965.1|2968.6|2962.6|19
1594980900000|2020-07-17 10:15:00|2969.2|2963.2|2971.1|2965.1|2971.1|2965.1|2969.1|2963.1|1
1594981200000|2020-07-17 10:20:00|2971.6|2965.6|2972.6|2966.6|2973.1|2967.1|2971.1|2965.1|50
1594981500000|2020-07-17 10:25:00|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2971.1|2965.1|15
1594981800000|2020-07-17 10:30:00|2972.7|2966.7|2974.6|2968.6|2974.6|2968.6|2972.6|2966.6|43
1594982100000|2020-07-17 10:35:00|2973.6|2967.6|2973.6|2967.6|2974.6|2968.6|2972.6|2966.6|2
1594982400000|2020-07-17 10:40:00|2973.1|2967.1|2973.1|2967.1|2973.6|2967.6|2973.1|2967.1|0
1594982700000|2020-07-17 10:45:00|2973.5|2967.5|2971.6|2965.6|2973.6|2967.6|2971.6|2965.6|1
1594983000000|2020-07-17 10:50:00|2972|2966|2974.6|2968.6|2974.6|2968.6|2972|2966|3
1594983300000|2020-07-17 10:55:00|2974.1|2968.1|2975.1|2969.1|2975.1|2969.1|2974.1|2968.1|1
1594983600000|2020-07-17 11:00:00|2974.6|2968.6|2973.6|2967.6|2974.6|2968.6|2973.6|2967.6|1
1594983900000|2020-07-17 11:05:00|2973.1|2967.1|2972.6|2966.6|2973.6|2967.6|2972.6|2966.6|4
1594984200000|2020-07-17 11:10:00|2972.1|2966.1|2973.1|2967.1|2973.6|2967.6|2971.1|2965.1|22
1594984500000|2020-07-17 11:15:00|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2971.6|2965.6|2
1594984800000|2020-07-17 11:20:00|2972.1|2966.1|2971.6|2965.6|2972.6|2966.6|2971.6|2965.6|2
1594985100000|2020-07-17 11:25:00|2971.2|2965.2|2970.6|2964.6|2971.2|2965.2|2970.6|2964.6|4
1594985400000|2020-07-17 11:30:00|2970.1|2964.1|2970.2|2964.2|2971.1|2965.1|2970.1|2964.1|29
1594985700000|2020-07-17 11:35:00|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|0
1594986000000|2020-07-17 11:40:00|2971.1|2965.1|2970.1|2964.1|2971.6|2965.6|2970.1|2964.1|1
1594986300000|2020-07-17 11:45:00|2970.2|2964.2|2970.6|2964.6|2970.6|2964.6|2970.1|2964.1|17
1594986600000|2020-07-17 11:50:00|2970.2|2964.2|2970.6|2964.6|2970.6|2964.6|2969.6|2963.6|52
1594986900000|2020-07-17 11:55:00|2970.1|2964.1|2971.1|2965.1|2971.1|2965.1|2969.6|2963.6|12
1594987200000|2020-07-17 12:00:00|2971.6|2965.6|2970.6|2964.6|2971.6|2965.6|2969.6|2963.6|20
1594987500000|2020-07-17 12:05:00|2971.1|2965.1|2970.1|2964.1|2972.1|2966.1|2970.1|2964.1|3
1594987800000|2020-07-17 12:10:00|2970.6|2964.6|2971.7|2965.7|2973.1|2967.1|2970.6|2964.6|7
1594988100000|2020-07-17 12:15:00|2972.2|2966.2|2973.2|2967.2|2973.2|2967.2|2972.2|2966.2|3
1594988400000|2020-07-17 12:20:00|2973.6|2967.6|2969.6|2963.6|2973.6|2967.6|2968.6|2962.6|72
1594988700000|2020-07-17 12:25:00|2969.2|2963.2|2969.2|2963.2|2972.1|2966.1|2968.6|2962.6|136
1594989000000|2020-07-17 12:30:00|2969.7|2963.7|2970.7|2964.7|2971.2|2965.2|2969.7|2963.7|24
1594989300000|2020-07-17 12:35:00|2970.2|2964.2|2968.1|2962.1|2970.2|2964.2|2967.7|2961.7|17
1594989600000|2020-07-17 12:40:00|2968.2|2962.2|2969.2|2963.2|2970.7|2964.7|2968.2|2962.2|61
1594992600000|2020-07-17 13:30:00|2968.7|2962.7|2975.2|2969.2|2975.2|2969.2|2965.2|2959.2|613
1594992900000|2020-07-17 13:35:00|2976.1|2970.1|2971.7|2965.7|2977.1|2971.1|2970.3|2964.3|270
1594993200000|2020-07-17 13:40:00|2971.8|2965.8|2976.3|2970.3|2977.3|2971.3|2971.8|2965.8|176
1594993500000|2020-07-17 13:45:00|2976.8|2970.8|2970.7|2964.7|2978.2|2972.2|2970.2|2964.2|71
1594993800000|2020-07-17 13:50:00|2971.2|2965.2|2975.8|2969.8|2976.3|2970.3|2971.2|2965.2|523
1594994100000|2020-07-17 13:55:00|2975.7|2969.7|2976.7|2970.7|2976.8|2970.8|2973.3|2967.3|155
1594994400000|2020-07-17 14:00:00|2977.1|2971.1|2975.7|2969.7|2979.3|2973.3|2972.2|2966.2|170
1594994700000|2020-07-17 14:05:00|2975.1|2969.1|2979.2|2973.2|2979.2|2973.2|2974.7|2968.7|250
1594995000000|2020-07-17 14:10:00|2980.1|2974.1|2979.2|2973.2|2984.2|2978.2|2979.2|2973.2|366
1594995300000|2020-07-17 14:15:00|2980.1|2974.1|2983.1|2977.1|2983.2|2977.2|2980.1|2974.1|199
1594995600000|2020-07-17 14:20:00|2983.3|2977.3|2983.7|2977.7|2984.3|2978.3|2981.7|2975.7|350
1594995900000|2020-07-17 14:25:00|2984.1|2978.1|2979.2|2973.2|2984.2|2978.2|2979.2|2973.2|225
1594996200000|2020-07-17 14:30:00|2979.7|2973.7|2976.8|2970.8|2979.7|2973.7|2972.2|2966.2|591
1594996500000|2020-07-17 14:35:00|2977.2|2971.2|2978.2|2972.2|2978.3|2972.3|2976.8|2970.8|84
1594996800000|2020-07-17 14:40:00|2979.2|2973.2|2988.2|2982.2|2988.2|2982.2|2979.2|2973.2|493
1594997100000|2020-07-17 14:45:00|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2987.2|2981.2|1184
1594997400000|2020-07-17 14:50:00|2989.4|2983.4|2983.3|2977.3|2989.4|2983.4|2983.3|2977.3|1663
1594997700000|2020-07-17 14:55:00|2983.4|2977.4|2979.3|2973.3|2983.4|2977.4|2978.4|2972.4|403
1594998000000|2020-07-17 15:00:00|2979.4|2973.4|2975.4|2969.4|2981.3|2975.3|2975.3|2969.3|425
1594998300000|2020-07-17 15:05:00|2976.3|2970.3|2976.9|2970.9|2980.4|2974.4|2975.8|2969.8|434
1594998600000|2020-07-17 15:10:00|2977.4|2971.4|2978.4|2972.4|2979.4|2973.4|2975.4|2969.4|298
1594998900000|2020-07-17 15:15:00|2977.4|2971.4|2981.4|2975.4|2982.3|2976.3|2976.8|2970.8|379
1594999200000|2020-07-17 15:20:00|2981.8|2975.8|2983.4|2977.4|2984.3|2978.3|2981.4|2975.4|538
1594999500000|2020-07-17 15:25:00|2983.3|2977.3|2980.8|2974.8|2985.4|2979.4|2979.8|2973.8|279
1594999800000|2020-07-17 15:30:00|2981.3|2975.3|2984.3|2978.3|2984.3|2978.3|2981.3|2975.3|234
1595000100000|2020-07-17 15:35:00|2984.4|2978.4|2978.4|2972.4|2985.4|2979.4|2977.4|2971.4|170
1595000400000|2020-07-17 15:40:00|2978.9|2972.9|2977.4|2971.4|2983.4|2977.4|2977.4|2971.4|51
1595000700000|2020-07-17 15:45:00|2977.9|2971.9|2981.4|2975.4|2983.4|2977.4|2977.9|2971.9|77
1595001000000|2020-07-17 15:50:00|2981.9|2975.9|2985.4|2979.4|2985.4|2979.4|2980.4|2974.4|566
1595001300000|2020-07-17 15:55:00|2986.4|2980.4|2986.4|2980.4|2989.4|2983.4|2985.4|2979.4|369
1595001600000|2020-07-17 16:00:00|2987.3|2981.3|2993.4|2987.4|2993.4|2987.4|2986.9|2980.9|485
1595001900000|2020-07-17 16:05:00|2994.4|2988.4|2993.4|2987.4|2996.4|2990.4|2992.4|2986.4|261
1595002200000|2020-07-17 16:10:00|2994.4|2988.4|2998.9|2992.9|2998.9|2992.9|2993.4|2987.4|83
1595002500000|2020-07-17 16:15:00|2999.4|2993.4|2999.4|2993.4|3000.4|2994.4|2997.4|2991.4|234
1595002800000|2020-07-17 16:20:00|2998.4|2992.4|2995|2989|2998.4|2992.4|2994.4|2988.4|252
1595003100000|2020-07-17 16:25:00|2995.4|2989.4|2990.5|2984.5|2995.4|2989.4|2988|2982|472
1595003400000|2020-07-17 16:30:00|2990.9|2984.9|2992.5|2986.5|2992.9|2986.9|2990.9|2984.9|184
1595003700000|2020-07-17 16:35:00|2992.4|2986.4|3002.1|2996.1|3002.5|2996.5|2992.4|2986.4|541
1595004000000|2020-07-17 16:40:00|3002.5|2996.5|2999.9|2993.9|3004.5|2998.5|2998.5|2992.5|109
1595004300000|2020-07-17 16:45:00|3000|2994|2996.9|2990.9|3001|2995|2996.5|2990.5|70
1595004600000|2020-07-17 16:50:00|2997.4|2991.4|2994.5|2988.5|2997.4|2991.4|2993.4|2987.4|297
1595004900000|2020-07-17 16:55:00|2992.6|2986.6|2995.1|2989.1|2995.5|2989.5|2992.5|2986.5|51
1595005200000|2020-07-17 17:00:00|2995.5|2989.5|2992.6|2986.6|2997.1|2991.1|2990.6|2984.6|38
1595005500000|2020-07-17 17:05:00|2992.5|2986.5|2990.9|2984.9|2994.6|2988.6|2987.1|2981.1|241
1595005800000|2020-07-17 17:10:00|2990.5|2984.5|2989.5|2983.5|2991.5|2985.5|2987.9|2981.9|68
1595006100000|2020-07-17 17:15:00|2990|2984|2987|2981|2990.5|2984.5|2986.4|2980.4|33
1595006400000|2020-07-17 17:20:00|2986.6|2980.6|2991.5|2985.5|2992.5|2986.5|2986.6|2980.6|301
1595006700000|2020-07-17 17:25:00|2991.9|2985.9|2990.6|2984.6|2992.5|2986.5|2989.6|2983.6|85
1595007000000|2020-07-17 17:30:00|2990.5|2984.5|2992.5|2986.5|2993|2987|2990.1|2984.1|62
1595007300000|2020-07-17 17:35:00|2992|2986|2995.6|2989.6|2995.6|2989.6|2992|2986|38
1595007600000|2020-07-17 17:40:00|2996|2990|2997.6|2991.6|2998|2992|2995.6|2989.6|110
1595007900000|2020-07-17 17:45:00|2998|2992|2998.5|2992.5|2998.6|2992.6|2997.6|2991.6|203
1595008200000|2020-07-17 17:50:00|2997.6|2991.6|2997.5|2991.5|2999.5|2993.5|2997.5|2991.5|450
1595008500000|2020-07-17 17:55:00|2998|2992|2996.6|2990.6|2998.1|2992.1|2996.6|2990.6|40
1595008800000|2020-07-17 18:00:00|2997|2991|2998.5|2992.5|2999|2993|2996.5|2990.5|257
1595009100000|2020-07-17 18:05:00|2999|2993|2997.6|2991.6|3000.5|2994.5|2996.5|2990.5|203
1595009400000|2020-07-17 18:10:00|2998.5|2992.5|2996.5|2990.5|3002.5|2996.5|2992.6|2986.6|1488
1595009700000|2020-07-17 18:15:00|2997|2991|3001|2995|3001|2995|2996.5|2990.5|349
1595203200000|2020-07-20 00:00:00|3013.8|3007.8|3016.9|3010.9|3016.9|3010.9|3010.1|3004.1|1029
1595203500000|2020-07-20 00:05:00|3017|3011|3013|3007|3017.4|3011.4|3012.4|3006.4|111
1595203800000|2020-07-20 00:10:00|3013.1|3007.1|3010.1|3004.1|3013.1|3007.1|3009.5|3003.5|26
1595204100000|2020-07-20 00:15:00|3009.5|3003.5|3009.1|3003.1|3010.1|3004.1|3009.1|3003.1|10
1595204400000|2020-07-20 00:20:00|3009.5|3003.5|3009.1|3003.1|3009.6|3003.6|3008.1|3002.1|10
1595204700000|2020-07-20 00:25:00|3009|3003|3008.1|3002.1|3009.1|3003.1|3007.6|3001.6|9
1595205000000|2020-07-20 00:30:00|3009.1|3003.1|3009.6|3003.6|3010.1|3004.1|3008|3002|34
1595205300000|2020-07-20 00:35:00|3010.1|3004.1|3008.9|3002.9|3010.1|3004.1|3007.6|3001.6|2
1595205600000|2020-07-20 00:40:00|3009|3003|3009|3003|3009.5|3003.5|3008.1|3002.1|2
1595205900000|2020-07-20 00:45:00|3008.9|3002.9|3008.9|3002.9|3009.5|3003.5|3008.9|3002.9|5
1595206200000|2020-07-20 00:50:00|3009.3|3003.3|3008.5|3002.5|3009.5|3003.5|3007.5|3001.5|1
1595206500000|2020-07-20 00:55:00|3008.9|3002.9|3007.9|3001.9|3008.9|3002.9|3007.9|3001.9|0
1595206800000|2020-07-20 01:00:00|3008.4|3002.4|3005.5|2999.5|3011|3005|3004.5|2998.5|54
1595207100000|2020-07-20 01:05:00|3006|3000|3003|2997|3006|3000|3001|2995|16
1595207400000|2020-07-20 01:10:00|3003.5|2997.5|3004.6|2998.6|3010|3004|3002|2996|11
1595207700000|2020-07-20 01:15:00|3004.2|2998.2|3010.5|3004.5|3010.5|3004.5|3001.9|2995.9|4
1595208000000|2020-07-20 01:20:00|3010.1|3004.1|3015.2|3009.2|3016.2|3010.2|3009.6|3003.6|22
1595208300000|2020-07-20 01:25:00|3015.6|3009.6|3016.5|3010.5|3016.5|3010.5|3012.6|3006.6|3
1595208600000|2020-07-20 01:30:00|3016.4|3010.4|3016.2|3010.2|3018.1|3012.1|3015|3009|5
1595208900000|2020-07-20 01:35:00|3016.6|3010.6|3011.6|3005.6|3018.5|3012.5|3011.1|3005.1|31
1595209200000|2020-07-20 01:40:00|3011.7|3005.7|3013.6|3007.6|3013.7|3007.7|3010.8|3004.8|23
1595209500000|2020-07-20 01:45:00|3012.6|3006.6|3009.7|3003.7|3013.2|3007.2|3009.1|3003.1|3
1595209800000|2020-07-20 01:50:00|3008.6|3002.6|3009.6|3003.6|3010.1|3004.1|3005.7|2999.7|1
1595210100000|2020-07-20 01:55:00|3008.8|3002.8|3008.6|3002.6|3010.6|3004.6|3007.2|3001.2|5
1595210400000|2020-07-20 02:00:00|3008.2|3002.2|3010.6|3004.6|3011.7|3005.7|3007.6|3001.6|4
1595210700000|2020-07-20 02:05:00|3011.2|3005.2|3014.2|3008.2|3014.7|3008.7|3011.2|3005.2|3
1595211000000|2020-07-20 02:10:00|3013.7|3007.7|3014.2|3008.2|3014.2|3008.2|3011.2|3005.2|0
1595211300000|2020-07-20 02:15:00|3014.3|3008.3|3015.6|3009.6|3015.7|3009.7|3014.3|3008.3|2
1595211600000|2020-07-20 02:20:00|3015.2|3009.2|3015.2|3009.2|3015.2|3009.2|3014.7|3008.7|0
1595211900000|2020-07-20 02:25:00|3014.8|3008.8|3014.7|3008.7|3015.6|3009.6|3014.7|3008.7|1
1595212200000|2020-07-20 02:30:00|3014.6|3008.6|3019.2|3013.2|3019.2|3013.2|3012.2|3006.2|8
1595212500000|2020-07-20 02:35:00|3019.6|3013.6|3022.2|3016.2|3023.2|3017.2|3019.6|3013.6|15
1595212800000|2020-07-20 02:40:00|3021.7|3015.7|3023.2|3017.2|3023.7|3017.7|3021.2|3015.2|15
1595213100000|2020-07-20 02:45:00|3022.8|3016.8|3024.2|3018.2|3025.7|3019.7|3022.2|3016.2|20
1595213400000|2020-07-20 02:50:00|3025.1|3019.1|3025.6|3019.6|3026.6|3020.6|3024.2|3018.2|3
1595213700000|2020-07-20 02:55:00|3026.2|3020.2|3027.2|3021.2|3027.2|3021.2|3025.6|3019.6|3
1595214000000|2020-07-20 03:00:00|3027.6|3021.6|3027.2|3021.2|3028.7|3022.7|3026.2|3020.2|4
1595214300000|2020-07-20 03:05:00|3027.1|3021.1|3027.6|3021.6|3028.2|3022.2|3026.6|3020.6|0
1595214600000|2020-07-20 03:10:00|3028.1|3022.1|3031.6|3025.6|3031.7|3025.7|3027.6|3021.6|26
1595214900000|2020-07-20 03:15:00|3031.1|3025.1|3027.6|3021.6|3031.6|3025.6|3027.6|3021.6|11
1595215200000|2020-07-20 03:20:00|3026.6|3020.6|3025.1|3019.1|3027.2|3021.2|3023.2|3017.2|1
1595215500000|2020-07-20 03:25:00|3025.2|3019.2|3025.2|3019.2|3027.1|3021.1|3024.6|3018.6|2
1595215800000|2020-07-20 03:30:00|3025.1|3019.1|3030.1|3024.1|3030.2|3024.2|3024.2|3018.2|19
1595216100000|2020-07-20 03:35:00|3030|3024|3031.2|3025.2|3031.2|3025.2|3028.7|3022.7|6
1595216400000|2020-07-20 03:40:00|3033.2|3027.2|3035.2|3029.2|3036.2|3030.2|3032.8|3026.8|35
1595216700000|2020-07-20 03:45:00|3035.1|3029.1|3034.1|3028.1|3035.2|3029.2|3032.8|3026.8|3
1595217000000|2020-07-20 03:50:00|3034.5|3028.5|3032.2|3026.2|3034.6|3028.6|3032.1|3026.1|5
1595217300000|2020-07-20 03:55:00|3032.6|3026.6|3031.2|3025.2|3033.2|3027.2|3031.2|3025.2|1
1595217600000|2020-07-20 04:00:00|3031.1|3025.1|3033.2|3027.2|3033.2|3027.2|3030.7|3024.7|0
1595217900000|2020-07-20 04:05:00|3034.2|3028.2|3034.1|3028.1|3034.6|3028.6|3034|3028|2
1595218200000|2020-07-20 04:10:00|3033.7|3027.7|3032.2|3026.2|3033.7|3027.7|3032.2|3026.2|3
1595218500000|2020-07-20 04:15:00|3033.2|3027.2|3034.2|3028.2|3034.2|3028.2|3033.2|3027.2|1
1595218800000|2020-07-20 04:20:00|3034.1|3028.1|3032.7|3026.7|3034.2|3028.2|3031.8|3025.8|6
1595219100000|2020-07-20 04:25:00|3032.6|3026.6|3032.7|3026.7|3032.8|3026.8|3032.6|3026.6|19
1595219400000|2020-07-20 04:30:00|3031.7|3025.7|3030.2|3024.2|3031.7|3025.7|3029.7|3023.7|6
1595219700000|2020-07-20 04:35:00|3029.7|3023.7|3029.2|3023.2|3030.2|3024.2|3029.2|3023.2|0
1595220000000|2020-07-20 04:40:00|3029.3|3023.3|3030.2|3024.2|3030.2|3024.2|3029.3|3023.3|0
1595220300000|2020-07-20 04:45:00|3029.7|3023.7|3028.2|3022.2|3029.8|3023.8|3028.2|3022.2|0
1595220600000|2020-07-20 04:50:00|3027.2|3021.2|3028.2|3022.2|3028.2|3022.2|3026.7|3020.7|1
1595220900000|2020-07-20 04:55:00|3028.7|3022.7|3028.2|3022.2|3029.2|3023.2|3028.2|3022.2|0
1595221200000|2020-07-20 05:00:00|3028.7|3022.7|3030.2|3024.2|3030.2|3024.2|3028.2|3022.2|0
1595221500000|2020-07-20 05:05:00|3029.7|3023.7|3028.2|3022.2|3029.7|3023.7|3028.2|3022.2|0
1595221800000|2020-07-20 05:10:00|3028.6|3022.6|3027.7|3021.7|3029.2|3023.2|3027.7|3021.7|0
1595222100000|2020-07-20 05:15:00|3028.2|3022.2|3028.2|3022.2|3028.2|3022.2|3028.1|3022.1|0
1595222400000|2020-07-20 05:20:00|3027.8|3021.8|3031.2|3025.2|3031.2|3025.2|3027.8|3021.8|1
1595222700000|2020-07-20 05:25:00|3031.3|3025.3|3030.2|3024.2|3031.3|3025.3|3029.7|3023.7|1
1595223000000|2020-07-20 05:30:00|3030.3|3024.3|3038.2|3032.2|3041.6|3035.6|3030.2|3024.2|82
1595223300000|2020-07-20 05:35:00|3038.3|3032.3|3037.2|3031.2|3039.2|3033.2|3035.8|3029.8|1
1595223600000|2020-07-20 05:40:00|3037.6|3031.6|3034.2|3028.2|3039.8|3033.8|3033.7|3027.7|9
1595223900000|2020-07-20 05:45:00|3033.8|3027.8|3034.3|3028.3|3034.8|3028.8|3032.2|3026.2|4
1595224200000|2020-07-20 05:50:00|3034.4|3028.4|3032.3|3026.3|3034.4|3028.4|3032.3|3026.3|1
1595224500000|2020-07-20 05:55:00|3032.4|3026.4|3034.3|3028.3|3034.3|3028.3|3032.3|3026.3|0
1595224800000|2020-07-20 06:00:00|3033.9|3027.9|3032.3|3026.3|3034.3|3028.3|3032.3|3026.3|0
1595225100000|2020-07-20 06:05:00|3031.4|3025.4|3033.3|3027.3|3033.3|3027.3|3031.4|3025.4|1
1595225400000|2020-07-20 06:10:00|3032.9|3026.9|3035.3|3029.3|3035.3|3029.3|3032.4|3026.4|28
1595225700000|2020-07-20 06:15:00|3034.9|3028.9|3036.3|3030.3|3036.3|3030.3|3033.3|3027.3|0
1595226000000|2020-07-20 06:20:00|3035.9|3029.9|3040.9|3034.9|3040.9|3034.9|3035.8|3029.8|2
1595226300000|2020-07-20 06:25:00|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3037.3|3031.3|3
1595226600000|2020-07-20 06:30:00|3040.3|3034.3|3037.8|3031.8|3040.9|3034.9|3037.3|3031.3|42
1595226900000|2020-07-20 06:35:00|3037.4|3031.4|3031.4|3025.4|3039.3|3033.3|3031.4|3025.4|26
1595227200000|2020-07-20 06:40:00|3031.5|3025.5|3032.3|3026.3|3032.8|3026.8|3031.4|3025.4|15
1595227500000|2020-07-20 06:45:00|3031.9|3025.9|3031.8|3025.8|3032.3|3026.3|3030.3|3024.3|14
1595227800000|2020-07-20 06:50:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3029.8|3023.8|9
1595228100000|2020-07-20 06:55:00|3030.9|3024.9|3027.3|3021.3|3030.9|3024.9|3026.3|3020.3|43
1595228400000|2020-07-20 07:00:00|3027.4|3021.4|3023.3|3017.3|3027.4|3021.4|3022.3|3016.3|17
1595228700000|2020-07-20 07:05:00|3022.9|3016.9|3023.8|3017.8|3024.3|3018.3|3020.9|3014.9|13
1595229000000|2020-07-20 07:10:00|3023.3|3017.3|3021.4|3015.4|3023.4|3017.4|3021.4|3015.4|2
1595229300000|2020-07-20 07:15:00|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021|3015|6
1595229600000|2020-07-20 07:20:00|3023.6|3017.6|3022.3|3016.3|3026.4|3020.4|3022.3|3016.3|103
1595229900000|2020-07-20 07:25:00|3022.4|3016.4|3025.8|3019.8|3028.3|3022.3|3022.4|3016.4|5
1595230200000|2020-07-20 07:30:00|3025.4|3019.4|3024.4|3018.4|3025.4|3019.4|3023.9|3017.9|0
1595230500000|2020-07-20 07:35:00|3024.8|3018.8|3024.9|3018.9|3025.9|3019.9|3024.8|3018.8|4
1595230800000|2020-07-20 07:40:00|3025.3|3019.3|3024.3|3018.3|3026.8|3020.8|3024.3|3018.3|0
1595231100000|2020-07-20 07:45:00|3024.4|3018.4|3023.3|3017.3|3026.3|3020.3|3023.3|3017.3|18
1595231400000|2020-07-20 07:50:00|3023.5|3017.5|3027.3|3021.3|3027.9|3021.9|3023.3|3017.3|1
1595231700000|2020-07-20 07:55:00|3026.3|3020.3|3027.3|3021.3|3027.5|3021.5|3026.3|3020.3|0
1595232000000|2020-07-20 08:00:00|3026.9|3020.9|3025.9|3019.9|3028.3|3022.3|3025.4|3019.4|3
1595232300000|2020-07-20 08:05:00|3026.3|3020.3|3025.3|3019.3|3026.4|3020.4|3025.3|3019.3|30
1595232600000|2020-07-20 08:10:00|3024.9|3018.9|3022.9|3016.9|3025.3|3019.3|3022.8|3016.8|0
1595232900000|2020-07-20 08:15:00|3022.8|3016.8|3023.8|3017.8|3024.3|3018.3|3022.3|3016.3|1
1595233200000|2020-07-20 08:20:00|3024.3|3018.3|3026.3|3020.3|3026.3|3020.3|3024.3|3018.3|1
1595233500000|2020-07-20 08:25:00|3026.8|3020.8|3028.3|3022.3|3028.3|3022.3|3026.8|3020.8|1
1595233800000|2020-07-20 08:30:00|3028.2|3022.2|3033.3|3027.3|3033.3|3027.3|3027.8|3021.8|5
1595234100000|2020-07-20 08:35:00|3033.7|3027.7|3033.3|3027.3|3035.3|3029.3|3032.9|3026.9|2
1595234400000|2020-07-20 08:40:00|3033.7|3027.7|3033.8|3027.8|3034.8|3028.8|3032.8|3026.8|0
1595234700000|2020-07-20 08:45:00|3034.3|3028.3|3031.3|3025.3|3034.3|3028.3|3030.3|3024.3|5
1595235000000|2020-07-20 08:50:00|3030.9|3024.9|3031.4|3025.4|3031.8|3025.8|3030.8|3024.8|14
1595235300000|2020-07-20 08:55:00|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|39
1595235600000|2020-07-20 09:00:00|3030.8|3024.8|3032.3|3026.3|3034.3|3028.3|3030.3|3024.3|54
1595235900000|2020-07-20 09:05:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|12
1595236200000|2020-07-20 09:10:00|3033.3|3027.3|3033.3|3027.3|3035.8|3029.8|3033.3|3027.3|45
1595236500000|2020-07-20 09:15:00|3033.4|3027.4|3032.9|3026.9|3033.4|3027.4|3031.8|3025.8|15
1595236800000|2020-07-20 09:20:00|3032.3|3026.3|3034.9|3028.9|3035.3|3029.3|3032.3|3026.3|0
1595237100000|2020-07-20 09:25:00|3036.8|3030.8|3033.9|3027.9|3036.8|3030.8|3033.3|3027.3|7
1595237400000|2020-07-20 09:30:00|3034.3|3028.3|3033.9|3027.9|3034.9|3028.9|3032|3026|0
1595237700000|2020-07-20 09:35:00|3033.8|3027.8|3038.9|3032.9|3038.9|3032.9|3033.3|3027.3|6
1595238000000|2020-07-20 09:40:00|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3036.9|3030.9|1
1595238300000|2020-07-20 09:45:00|3038.9|3032.9|3040.3|3034.3|3041.3|3035.3|3037.9|3031.9|4
1595238600000|2020-07-20 09:50:00|3040.4|3034.4|3037.9|3031.9|3041.3|3035.3|3037.9|3031.9|1
1595238900000|2020-07-20 09:55:00|3038.3|3032.3|3035.9|3029.9|3038.9|3032.9|3035.9|3029.9|2
1595239200000|2020-07-20 10:00:00|3036.3|3030.3|3036.3|3030.3|3036.9|3030.9|3035.3|3029.3|6
1595239500000|2020-07-20 10:05:00|3036.4|3030.4|3037.3|3031.3|3037.3|3031.3|3036.3|3030.3|7
1595239800000|2020-07-20 10:10:00|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|0
1595240100000|2020-07-20 10:15:00|3037.4|3031.4|3037.3|3031.3|3037.8|3031.8|3036.8|3030.8|2
1595240400000|2020-07-20 10:20:00|3037|3031|3037|3031|3038.1|3032.1|3037|3031|0
1595240700000|2020-07-20 10:25:00|3035.3|3029.3|3036|3030|3037|3031|3035.3|3029.3|0
1595241000000|2020-07-20 10:30:00|3036.3|3030.3|3036.9|3030.9|3037|3031|3036|3030|0
1595241300000|2020-07-20 10:35:00|3037|3031|3038.4|3032.4|3038.5|3032.5|3037|3031|1
1595241600000|2020-07-20 10:40:00|3038.9|3032.9|3040.4|3034.4|3041.4|3035.4|3038.9|3032.9|3
1595241900000|2020-07-20 10:45:00|3040|3034|3040.4|3034.4|3040.4|3034.4|3038.4|3032.4|3
1595242200000|2020-07-20 10:50:00|3040|3034|3040.9|3034.9|3041|3035|3038.9|3032.9|12
1595242500000|2020-07-20 10:55:00|3040.4|3034.4|3039.9|3033.9|3040.4|3034.4|3039.4|3033.4|3
1595242800000|2020-07-20 11:00:00|3040.5|3034.5|3042.4|3036.4|3042.4|3036.4|3040.4|3034.4|14
1595243100000|2020-07-20 11:05:00|3043.4|3037.4|3048.4|3042.4|3049.4|3043.4|3043|3037|38
1595243400000|2020-07-20 11:10:00|3048.5|3042.5|3046.4|3040.4|3049|3043|3046.4|3040.4|5
1595243700000|2020-07-20 11:15:00|3046.5|3040.5|3047|3041|3047|3041|3045.9|3039.9|4
1595244000000|2020-07-20 11:20:00|3048|3042|3046.5|3040.5|3050.4|3044.4|3046.5|3040.5|35
1595244300000|2020-07-20 11:25:00|3047|3041|3043.5|3037.5|3047|3041|3042.1|3036.1|6
1595244600000|2020-07-20 11:30:00|3043.6|3037.6|3043.5|3037.5|3043.6|3037.6|3042.5|3036.5|4
1595244900000|2020-07-20 11:35:00|3043.1|3037.1|3043.4|3037.4|3043.4|3037.4|3041.9|3035.9|20
1595245200000|2020-07-20 11:40:00|3043.5|3037.5|3044.9|3038.9|3046|3040|3043.5|3037.5|6
1595245500000|2020-07-20 11:45:00|3045|3039|3044.9|3038.9|3046.4|3040.4|3044.4|3038.4|10
1595245800000|2020-07-20 11:50:00|3045|3039|3045.4|3039.4|3045.9|3039.9|3043.9|3037.9|63
1595246100000|2020-07-20 11:55:00|3045|3039|3046.4|3040.4|3047.5|3041.5|3043.9|3037.9|104
1595246400000|2020-07-20 12:00:00|3047|3041|3047.6|3041.6|3048.9|3042.9|3045.9|3039.9|100
1595246700000|2020-07-20 12:05:00|3047.5|3041.5|3045.4|3039.4|3048.9|3042.9|3045.4|3039.4|70
1595247000000|2020-07-20 12:10:00|3046.4|3040.4|3047|3041|3049.9|3043.9|3045.9|3039.9|42
1595247300000|2020-07-20 12:15:00|3047.1|3041.1|3048.4|3042.4|3050.4|3044.4|3046.9|3040.9|29
1595247600000|2020-07-20 12:20:00|3048|3042|3048.4|3042.4|3049.9|3043.9|3047.9|3041.9|3
1595247900000|2020-07-20 12:25:00|3048.3|3042.3|3045|3039|3048.3|3042.3|3044.5|3038.5|13
1595248200000|2020-07-20 12:30:00|3045.4|3039.4|3046.8|3040.8|3047.3|3041.3|3043.9|3037.9|93
1595248500000|2020-07-20 12:35:00|3046.7|3040.7|3048.2|3042.2|3048.8|3042.8|3045.2|3039.2|8
1595248800000|2020-07-20 12:40:00|3048.3|3042.3|3048.7|3042.7|3050.7|3044.7|3048.2|3042.2|44
1595251800000|2020-07-20 13:30:00|3037.8|3031.8|3025.4|3019.4|3037.8|3031.8|3021.4|3015.4|394
1595252100000|2020-07-20 13:35:00|3025.3|3019.3|3020.7|3014.7|3027.9|3021.9|3014.7|3008.7|159
1595252400000|2020-07-20 13:40:00|3020.3|3014.3|3026.4|3020.4|3027.4|3021.4|3019.9|3013.9|74
1595252700000|2020-07-20 13:45:00|3026.9|3020.9|3028.7|3022.7|3035.8|3029.8|3026.7|3020.7|62
1595253000000|2020-07-20 13:50:00|3028.3|3022.3|3030.9|3024.9|3033.8|3027.8|3027.8|3021.8|118
1595253300000|2020-07-20 13:55:00|3030.8|3024.8|3025.3|3019.3|3030.8|3024.8|3021.9|3015.9|44
1595253600000|2020-07-20 14:00:00|3025.7|3019.7|3022.3|3016.3|3026.5|3020.5|3020.7|3014.7|21
1595253900000|2020-07-20 14:05:00|3022.8|3016.8|3028.9|3022.9|3028.9|3022.9|3022.8|3016.8|252
1595254200000|2020-07-20 14:10:00|3028.8|3022.8|3029.9|3023.9|3030.9|3024.9|3027.9|3021.9|99
1595254500000|2020-07-20 14:15:00|3028.9|3022.9|3030.7|3024.7|3033.7|3027.7|3028.9|3022.9|1091
1595254800000|2020-07-20 14:20:00|3031.2|3025.2|3026.7|3020.7|3031.7|3025.7|3026.7|3020.7|67
1595255100000|2020-07-20 14:25:00|3026.2|3020.2|3030.7|3024.7|3030.7|3024.7|3023.7|3017.7|237
1595255400000|2020-07-20 14:30:00|3029.7|3023.7|3025.6|3019.6|3032.2|3026.2|3025.6|3019.6|170
1595255700000|2020-07-20 14:35:00|3024.7|3018.7|3019.6|3013.6|3024.7|3018.7|3016|3010|153
1595256000000|2020-07-20 14:40:00|3020|3014|3021.6|3015.6|3023.1|3017.1|3017.6|3011.6|80
1595256300000|2020-07-20 14:45:00|3022|3016|3023.7|3017.7|3025.2|3019.2|3020|3014|128
1595256600000|2020-07-20 14:50:00|3022.7|3016.7|3023.7|3017.7|3025.6|3019.6|3019.7|3013.7|277
1595256900000|2020-07-20 14:55:00|3024.2|3018.2|3020.7|3014.7|3024.7|3018.7|3020.7|3014.7|51
1595257200000|2020-07-20 15:00:00|3021.6|3015.6|3022.6|3016.6|3025.7|3019.7|3019.7|3013.7|162
1595257500000|2020-07-20 15:05:00|3022.7|3016.7|3024.2|3018.2|3026.6|3020.6|3022.7|3016.7|116
1595257800000|2020-07-20 15:10:00|3024.7|3018.7|3020.6|3014.6|3026.2|3020.2|3020.1|3014.1|14
1595258100000|2020-07-20 15:15:00|3020.7|3014.7|3016.7|3010.7|3021.6|3015.6|3016.7|3010.7|30
1595258400000|2020-07-20 15:20:00|3017.5|3011.5|3018.6|3012.6|3019.6|3013.6|3016.5|3010.5|84
1595258700000|2020-07-20 15:25:00|3019|3013|3021.6|3015.6|3022.7|3016.7|3018.6|3012.6|18
1595259000000|2020-07-20 15:30:00|3022|3016|3022.6|3016.6|3022.6|3016.6|3020.6|3014.6|5
1595259300000|2020-07-20 15:35:00|3022.5|3016.5|3023.6|3017.6|3023.7|3017.7|3022.5|3016.5|275
1595259600000|2020-07-20 15:40:00|3024.5|3018.5|3022.5|3016.5|3026.5|3020.5|3022.5|3016.5|68
1595259900000|2020-07-20 15:45:00|3022.6|3016.6|3021.5|3015.5|3024.5|3018.5|3021.1|3015.1|13
1595260200000|2020-07-20 15:50:00|3021.6|3015.6|3019|3013|3021.6|3015.6|3018|3012|6
1595260500000|2020-07-20 15:55:00|3018.5|3012.5|3019.1|3013.1|3020.6|3014.6|3016.6|3010.6|39
1595260800000|2020-07-20 16:00:00|3019.6|3013.6|3018.8|3012.8|3020.5|3014.5|3018.8|3012.8|30
1595261100000|2020-07-20 16:05:00|3019.1|3013.1|3018.8|3012.8|3019.8|3013.8|3018.6|3012.6|78
1595261400000|2020-07-20 16:10:00|3019.5|3013.5|3021.5|3015.5|3021.5|3015.5|3018.5|3012.5|103
1595261700000|2020-07-20 16:15:00|3021.6|3015.6|3021.1|3015.1|3024.1|3018.1|3020.8|3014.8|22
1595262000000|2020-07-20 16:20:00|3021.3|3015.3|3022.3|3016.3|3022.8|3016.8|3020.8|3014.8|265
1595262300000|2020-07-20 16:25:00|3021.8|3015.8|3020.8|3014.8|3022.3|3016.3|3020.8|3014.8|40
1595262600000|2020-07-20 16:30:00|3021.8|3015.8|3023.3|3017.3|3024.3|3018.3|3021.8|3015.8|48
1595262900000|2020-07-20 16:35:00|3023.7|3017.7|3027.7|3021.7|3027.7|3021.7|3023.3|3017.3|76
1595263200000|2020-07-20 16:40:00|3027.5|3021.5|3025.3|3019.3|3027.7|3021.7|3023.8|3017.8|36
1595263500000|2020-07-20 16:45:00|3025.4|3019.4|3024.8|3018.8|3026.7|3020.7|3024.7|3018.7|31
1595263800000|2020-07-20 16:50:00|3024.4|3018.4|3026.7|3020.7|3027.8|3021.8|3023.7|3017.7|44
1595264100000|2020-07-20 16:55:00|3026.8|3020.8|3023.3|3017.3|3026.8|3020.8|3020.8|3014.8|312
1595264400000|2020-07-20 17:00:00|3023.7|3017.7|3022.8|3016.8|3023.8|3017.8|3022.7|3016.7|32
1595264700000|2020-07-20 17:05:00|3023.3|3017.3|3023.3|3017.3|3023.8|3017.8|3022.8|3016.8|24
1595265000000|2020-07-20 17:10:00|3022.8|3016.8|3022.2|3016.2|3023.6|3017.6|3021.8|3015.8|6
1595265300000|2020-07-20 17:15:00|3021.8|3015.8|3021.7|3015.7|3022.8|3016.8|3021.6|3015.6|38
1595265600000|2020-07-20 17:20:00|3021.8|3015.8|3023.7|3017.7|3024.3|3018.3|3021.7|3015.7|7
1595265900000|2020-07-20 17:25:00|3023.8|3017.8|3020.8|3014.8|3024.7|3018.7|3020.8|3014.8|11
1595266200000|2020-07-20 17:30:00|3020.2|3014.2|3021.7|3015.7|3021.8|3015.8|3018.8|3012.8|150
1595266500000|2020-07-20 17:35:00|3021.3|3015.3|3012.3|3006.3|3022.3|3016.3|3011.8|3005.8|49
1595266800000|2020-07-20 17:40:00|3011.7|3005.7|3008.3|3002.3|3012.7|3006.7|3007.8|3001.8|84
1595267100000|2020-07-20 17:45:00|3008.7|3002.7|3005.8|2999.8|3008.8|3002.8|3005.8|2999.8|75
1595267400000|2020-07-20 17:50:00|3006.8|3000.8|3007.8|3001.8|3008.8|3002.8|3005.8|2999.8|68
1595267700000|2020-07-20 17:55:00|3008.3|3002.3|3006.8|3000.8|3008.7|3002.7|3006.3|3000.3|25
1595268000000|2020-07-20 18:00:00|3007.3|3001.3|3003.8|2997.8|3007.8|3001.8|3003.8|2997.8|131
1595268300000|2020-07-20 18:05:00|3003.4|2997.4|3000.9|2994.9|3004.4|2998.4|2996.8|2990.8|397
1595268600000|2020-07-20 18:10:00|3000.8|2994.8|2995.7|2989.7|3002.7|2996.7|2994.8|2988.8|412
1595268900000|2020-07-20 18:15:00|2994.8|2988.8|2988.4|2982.4|3000.3|2994.3|2987.9|2981.9|542
1595289600000|2020-07-21 00:00:00|2992.5|2986.5|2995.4|2989.4|2997.4|2991.4|2989.4|2983.4|33
1595289900000|2020-07-21 00:05:00|2995.9|2989.9|2994.6|2988.6|2997.9|2991.9|2994.4|2988.4|26
1595290200000|2020-07-21 00:10:00|2995|2989|2991|2985|2995.6|2989.6|2991|2985|6
1595290500000|2020-07-21 00:15:00|2991.4|2985.4|2990|2984|2992.5|2986.5|2988.4|2982.4|0
1595290800000|2020-07-21 00:20:00|2989.5|2983.5|2989.4|2983.4|2990|2984|2989.4|2983.4|0
1595291100000|2020-07-21 00:25:00|2989.5|2983.5|2988.9|2982.9|2990|2984|2988.4|2982.4|2
1595291400000|2020-07-21 00:30:00|2989|2983|2988.4|2982.4|2990|2984|2988|2982|7
1595291700000|2020-07-21 00:35:00|2987.9|2981.9|2989.4|2983.4|2989.9|2983.9|2987.9|2981.9|1
1595292000000|2020-07-21 00:40:00|2988.5|2982.5|2986|2980|2988.5|2982.5|2984.5|2978.5|38
1595292300000|2020-07-21 00:45:00|2987.4|2981.4|2986.4|2980.4|2988.5|2982.5|2986.4|2980.4|9
1595292600000|2020-07-21 00:50:00|2986.9|2980.9|2987.9|2981.9|2987.9|2981.9|2986.9|2980.9|2
1595292900000|2020-07-21 00:55:00|2988.4|2982.4|2988.4|2982.4|2989|2983|2988|2982|3
1595293200000|2020-07-21 01:00:00|2988.5|2982.5|2997|2991|2999|2993|2988.5|2982.5|69
1595293500000|2020-07-21 01:05:00|2996.7|2990.7|2994.4|2988.4|2998.4|2992.4|2994.4|2988.4|21
1595293800000|2020-07-21 01:10:00|2994.6|2988.6|2990.4|2984.4|2994.6|2988.6|2986.9|2980.9|15
1595294100000|2020-07-21 01:15:00|2990.1|2984.1|2993.4|2987.4|2993.7|2987.7|2988.4|2982.4|5
1595294400000|2020-07-21 01:20:00|2992.4|2986.4|2991.4|2985.4|2993.6|2987.6|2991.4|2985.4|3
1595294700000|2020-07-21 01:25:00|2991.6|2985.6|2993.1|2987.1|2993.1|2987.1|2991.4|2985.4|10
1595295000000|2020-07-21 01:30:00|2993.4|2987.4|2993.7|2987.7|2994.4|2988.4|2992.4|2986.4|11
1595295300000|2020-07-21 01:35:00|2994.6|2988.6|2990.4|2984.4|2994.6|2988.6|2990.4|2984.4|2
1595295600000|2020-07-21 01:40:00|2990.6|2984.6|2992.9|2986.9|2993.4|2987.4|2990.6|2984.6|9
1595295900000|2020-07-21 01:45:00|2993.1|2987.1|2993.4|2987.4|2994.1|2988.1|2993.1|2987.1|1
1595296200000|2020-07-21 01:50:00|2993.6|2987.6|2993.1|2987.1|2994.4|2988.4|2992.9|2986.9|2
1595296500000|2020-07-21 01:55:00|2993.5|2987.5|2994.5|2988.5|2995|2989|2993.5|2987.5|0
1595296800000|2020-07-21 02:00:00|2994.6|2988.6|2993.6|2987.6|2995.5|2989.5|2993.6|2987.6|2
1595297100000|2020-07-21 02:05:00|2993.2|2987.2|2993.6|2987.6|2994.6|2988.6|2993.2|2987.2|5
1595297400000|2020-07-21 02:10:00|2993.5|2987.5|2993|2987|2994.5|2988.5|2993|2987|3
1595297700000|2020-07-21 02:15:00|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1595298000000|2020-07-21 02:20:00|2994|2988|2995|2989|2995.1|2989.1|2994|2988|7
1595298300000|2020-07-21 02:25:00|2994.8|2988.8|2993|2987|2994.8|2988.8|2993|2987|2
1595298600000|2020-07-21 02:30:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2993|2987|15
1595298900000|2020-07-21 02:35:00|2993.1|2987.1|2993|2987|2993.9|2987.9|2993|2987|8
1595299200000|2020-07-21 02:40:00|2993.5|2987.5|2993|2987|2995.5|2989.5|2993|2987|2
1595299500000|2020-07-21 02:45:00|2993.1|2987.1|2993.5|2987.5|2994.9|2988.9|2993|2987|1
1595299800000|2020-07-21 02:50:00|2993|2987|2993|2987|2993.6|2987.6|2993|2987|7
1595300100000|2020-07-21 02:55:00|2993.5|2987.5|2993.5|2987.5|2994.6|2988.6|2993|2987|2
1595300400000|2020-07-21 03:00:00|2993.6|2987.6|2990.5|2984.5|2994|2988|2989.6|2983.6|28
1595300700000|2020-07-21 03:05:00|2991|2985|2990.6|2984.6|2991.5|2985.5|2988.6|2982.6|17
1595301000000|2020-07-21 03:10:00|2990.2|2984.2|2993.5|2987.5|2993.5|2987.5|2989.6|2983.6|14
1595301300000|2020-07-21 03:15:00|2993.6|2987.6|2999.1|2993.1|3000.1|2994.1|2993.6|2987.6|27
1595301600000|2020-07-21 03:20:00|2998.5|2992.5|2997.1|2991.1|2998.9|2992.9|2996.5|2990.5|0
1595301900000|2020-07-21 03:25:00|2998.1|2992.1|2996.5|2990.5|2998.6|2992.6|2996|2990|27
1595302200000|2020-07-21 03:30:00|2996.1|2990.1|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|10
1595302500000|2020-07-21 03:35:00|2995.1|2989.1|2994.6|2988.6|2995.1|2989.1|2994.1|2988.1|1
1595302800000|2020-07-21 03:40:00|2995.5|2989.5|2995.5|2989.5|2996.1|2990.1|2995.1|2989.1|1
1595303100000|2020-07-21 03:45:00|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2993.1|2987.1|0
1595303400000|2020-07-21 03:50:00|2993.6|2987.6|2994.5|2988.5|2994.5|2988.5|2993.1|2987.1|20
1595303700000|2020-07-21 03:55:00|2994.1|2988.1|2995.5|2989.5|2995.6|2989.6|2993.5|2987.5|2
1595304000000|2020-07-21 04:00:00|2995.4|2989.4|2997.1|2991.1|2998.1|2992.1|2994.6|2988.6|2
1595304300000|2020-07-21 04:05:00|2996.5|2990.5|2995.1|2989.1|2997.1|2991.1|2995.1|2989.1|5
1595304600000|2020-07-21 04:10:00|2994.6|2988.6|2995.5|2989.5|2995.5|2989.5|2994.1|2988.1|1
1595304900000|2020-07-21 04:15:00|2995.1|2989.1|2996.5|2990.5|2996.5|2990.5|2994.5|2988.5|1
1595305200000|2020-07-21 04:20:00|2997.1|2991.1|3001.1|2995.1|3002.5|2996.5|2997.1|2991.1|12
1595305500000|2020-07-21 04:25:00|3002.1|2996.1|3003.1|2997.1|3003.5|2997.5|3001.5|2995.5|5
1595305800000|2020-07-21 04:30:00|3003.2|2997.2|3004.6|2998.6|3005.5|2999.5|3003.1|2997.1|15
1595306100000|2020-07-21 04:35:00|3004.5|2998.5|3002.7|2996.7|3005|2999|3002.6|2996.6|9
1595306400000|2020-07-21 04:40:00|3003.6|2997.6|3001.6|2995.6|3003.6|2997.6|3001|2995|3
1595306700000|2020-07-21 04:45:00|3001.5|2995.5|3002.6|2996.6|3002.6|2996.6|3000.5|2994.5|1
1595307000000|2020-07-21 04:50:00|3002.5|2996.5|3001.5|2995.5|3002.6|2996.6|3000.6|2994.6|1
1595307300000|2020-07-21 04:55:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|0
1595307600000|2020-07-21 05:00:00|3001.6|2995.6|3002.6|2996.6|3004|2998|3001.5|2995.5|6
1595307900000|2020-07-21 05:05:00|3002.5|2996.5|3002.5|2996.5|3003.6|2997.6|3002.5|2996.5|1
1595308200000|2020-07-21 05:10:00|3002.1|2996.1|3004.6|2998.6|3005|2999|3000.5|2994.5|9
1595308500000|2020-07-21 05:15:00|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|5
1595308800000|2020-07-21 05:20:00|3002.6|2996.6|3001.3|2995.3|3002.6|2996.6|3000.6|2994.6|4
1595309100000|2020-07-21 05:25:00|3001.6|2995.6|3001.6|2995.6|3002|2996|3000.1|2994.1|6
1595309400000|2020-07-21 05:30:00|3002|2996|3002.5|2996.5|3003.6|2997.6|3001.5|2995.5|4
1595309700000|2020-07-21 05:35:00|3002.6|2996.6|3007.1|3001.1|3007.5|3001.5|3002.5|2996.5|5
1595310000000|2020-07-21 05:40:00|3008.5|3002.5|3007.5|3001.5|3011.5|3005.5|3006.1|3000.1|48
1595310300000|2020-07-21 05:45:00|3007.6|3001.6|3007.5|3001.5|3007.9|3001.9|3005.5|2999.5|1
1595310600000|2020-07-21 05:50:00|3008.5|3002.5|3008.5|3002.5|3008.6|3002.6|3007.1|3001.1|0
1595310900000|2020-07-21 05:55:00|3008|3002|3007.5|3001.5|3008.5|3002.5|3005.1|2999.1|2
1595311200000|2020-07-21 06:00:00|3007.2|3001.2|3002.5|2996.5|3007.2|3001.2|3002.5|2996.5|5
1595311500000|2020-07-21 06:05:00|3003.2|2997.2|3002.2|2996.2|3003.5|2997.5|3001.2|2995.2|2
1595311800000|2020-07-21 06:10:00|3001.7|2995.7|3000.5|2994.5|3002.2|2996.2|3000.5|2994.5|1
1595312100000|2020-07-21 06:15:00|3000.2|2994.2|3001.5|2995.5|3001.5|2995.5|3000.2|2994.2|2
1595312400000|2020-07-21 06:20:00|3001.9|2995.9|3002.5|2996.5|3003.2|2997.2|3001.9|2995.9|2
1595312700000|2020-07-21 06:25:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3002.2|2996.2|4
1595313000000|2020-07-21 06:30:00|3003.7|2997.7|3002.5|2996.5|3004.5|2998.5|3002.5|2996.5|0
1595313300000|2020-07-21 06:35:00|3002.2|2996.2|2996.5|2990.5|3002.2|2996.2|2995.5|2989.5|18
1595313600000|2020-07-21 06:40:00|2997.2|2991.2|2991.5|2985.5|2997.8|2991.8|2991|2985|88
1595313900000|2020-07-21 06:45:00|2992|2986|2993.1|2987.1|2993.8|2987.8|2992|2986|4
1595314200000|2020-07-21 06:50:00|2993.6|2987.6|2993.2|2987.2|2994.1|2988.1|2991.6|2985.6|5
1595314500000|2020-07-21 06:55:00|2994.2|2988.2|2994.6|2988.6|2996.6|2990.6|2994.2|2988.2|5
1595314800000|2020-07-21 07:00:00|2994.9|2988.9|2991.1|2985.1|2996.2|2990.2|2990.6|2984.6|41
1595315100000|2020-07-21 07:05:00|2991.2|2985.2|2997.6|2991.6|2998.2|2992.2|2990.2|2984.2|7
1595315400000|2020-07-21 07:10:00|2998.1|2992.1|2991.2|2985.2|2998.7|2992.7|2991.2|2985.2|31
1595315700000|2020-07-21 07:15:00|2991.6|2985.6|2990.2|2984.2|2993.2|2987.2|2989.6|2983.6|0
1595316000000|2020-07-21 07:20:00|2989.8|2983.8|2989.2|2983.2|2990.6|2984.6|2989.1|2983.1|0
1595316300000|2020-07-21 07:25:00|2989.1|2983.1|2989.6|2983.6|2990.6|2984.6|2989.1|2983.1|0
1595316600000|2020-07-21 07:30:00|2989.9|2983.9|2989.7|2983.7|2990.6|2984.6|2989.6|2983.6|1
1595316900000|2020-07-21 07:35:00|2989.8|2983.8|2989.7|2983.7|2990.6|2984.6|2989.7|2983.7|0
1595317200000|2020-07-21 07:40:00|2989.2|2983.2|2991.6|2985.6|2992.6|2986.6|2989.1|2983.1|6
1595317500000|2020-07-21 07:45:00|2992.6|2986.6|2992.7|2986.7|2993.2|2987.2|2990.6|2984.6|1
1595317800000|2020-07-21 07:50:00|2992.6|2986.6|2993.6|2987.6|2993.6|2987.6|2992.2|2986.2|1
1595318100000|2020-07-21 07:55:00|2994.2|2988.2|2995.6|2989.6|2995.6|2989.6|2992.1|2986.1|1
1595318400000|2020-07-21 08:00:00|2995.2|2989.2|2999.2|2993.2|2999.2|2993.2|2995.2|2989.2|5
1595318700000|2020-07-21 08:05:00|2999.6|2993.6|2996.6|2990.6|3003|2997|2996.1|2990.1|35
1595319000000|2020-07-21 08:10:00|2995.1|2989.1|3001.6|2995.6|3002.6|2996.6|2995.1|2989.1|64
1595319300000|2020-07-21 08:15:00|3000.4|2994.4|2998.6|2992.6|3000.7|2994.7|2997.6|2991.6|15
1595319600000|2020-07-21 08:20:00|2998.7|2992.7|3000.6|2994.6|3000.6|2994.6|2998.1|2992.1|22
1595319900000|2020-07-21 08:25:00|3000.1|2994.1|3001.6|2995.6|3001.6|2995.6|3000.1|2994.1|2
1595320200000|2020-07-21 08:30:00|3001.1|2995.1|2994.6|2988.6|3001.6|2995.6|2994.6|2988.6|7
1595320500000|2020-07-21 08:35:00|2993.6|2987.6|2993.1|2987.1|2995.6|2989.6|2992.1|2986.1|44
1595320800000|2020-07-21 08:40:00|2993.2|2987.2|2991.6|2985.6|2994.2|2988.2|2991.1|2985.1|13
1595321100000|2020-07-21 08:45:00|2992.1|2986.1|2993.6|2987.6|2994.1|2988.1|2992.1|2986.1|1
1595321400000|2020-07-21 08:50:00|2993.1|2987.1|2995.6|2989.6|2995.6|2989.6|2991.1|2985.1|12
1595321700000|2020-07-21 08:55:00|2995.2|2989.2|2992.7|2986.7|2995.6|2989.6|2992.6|2986.6|0
1595322000000|2020-07-21 09:00:00|2992.8|2986.8|2997.2|2991.2|2997.2|2991.2|2992.7|2986.7|3
1595322300000|2020-07-21 09:05:00|2997.1|2991.1|2994.2|2988.2|2998.1|2992.1|2994.2|2988.2|10
1595322600000|2020-07-21 09:10:00|2993.6|2987.6|2991.6|2985.6|2993.6|2987.6|2991.6|2985.6|0
1595322900000|2020-07-21 09:15:00|2991.7|2985.7|2990.6|2984.6|2991.7|2985.7|2990.1|2984.1|1
1595323200000|2020-07-21 09:20:00|2990.2|2984.2|2986.2|2980.2|2990.2|2984.2|2985.6|2979.6|5
1595323500000|2020-07-21 09:25:00|2986.1|2980.1|2983.6|2977.6|2986.2|2980.2|2983.2|2977.2|8
1595323800000|2020-07-21 09:30:00|2983.8|2977.8|2984.1|2978.1|2985.6|2979.6|2983.8|2977.8|17
1595324100000|2020-07-21 09:35:00|2983.6|2977.6|2984.7|2978.7|2984.7|2978.7|2983.6|2977.6|5
1595324400000|2020-07-21 09:40:00|2983.7|2977.7|2982.6|2976.6|2983.7|2977.7|2982.2|2976.2|6
1595324700000|2020-07-21 09:45:00|2982.2|2976.2|2984.1|2978.1|2984.2|2978.2|2982.2|2976.2|1
1595325000000|2020-07-21 09:50:00|2983.6|2977.6|2986.6|2980.6|2986.6|2980.6|2983.6|2977.6|4
1595325300000|2020-07-21 09:55:00|2987|2981|2986.2|2980.2|2987.6|2981.6|2985.1|2979.1|7
1595325600000|2020-07-21 10:00:00|2986.1|2980.1|2987.6|2981.6|2987.6|2981.6|2985.6|2979.6|4
1595325900000|2020-07-21 10:05:00|2988.6|2982.6|2987.6|2981.6|2989.1|2983.1|2987.1|2981.1|2
1595326200000|2020-07-21 10:10:00|2988.2|2982.2|2989.6|2983.6|2990.2|2984.2|2988.2|2982.2|1
1595326500000|2020-07-21 10:15:00|2990|2984|2991.6|2985.6|2992.2|2986.2|2989.6|2983.6|10
1595326800000|2020-07-21 10:20:00|2991.7|2985.7|2992.6|2986.6|2993.7|2987.7|2991.7|2985.7|18
1595327100000|2020-07-21 10:25:00|2992.7|2986.7|2992.6|2986.6|2993.6|2987.6|2991.7|2985.7|2
1595327400000|2020-07-21 10:30:00|2992.2|2986.2|2991.6|2985.6|2992.2|2986.2|2990.6|2984.6|2
1595327700000|2020-07-21 10:35:00|2991.9|2985.9|2990.2|2984.2|2992.6|2986.6|2990.2|2984.2|0
1595328000000|2020-07-21 10:40:00|2990.6|2984.6|2990.2|2984.2|2991.6|2985.6|2990.2|2984.2|4
1595328300000|2020-07-21 10:45:00|2991.2|2985.2|2993.6|2987.6|2994.6|2988.6|2991.2|2985.2|4
1595328600000|2020-07-21 10:50:00|2993.8|2987.8|2994.6|2988.6|2995.6|2989.6|2993.8|2987.8|1
1595328900000|2020-07-21 10:55:00|2993.6|2987.6|2992.6|2986.6|2993.8|2987.8|2992.6|2986.6|3
1595329200000|2020-07-21 11:00:00|2992.8|2986.8|2996.6|2990.6|2996.6|2990.6|2992.6|2986.6|4
1595329500000|2020-07-21 11:05:00|2996.3|2990.3|2994.8|2988.8|2996.6|2990.6|2994.6|2988.6|6
1595329800000|2020-07-21 11:10:00|2994.6|2988.6|2993.3|2987.3|2994.6|2988.6|2992.3|2986.3|0
1595330100000|2020-07-21 11:15:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|0
1595330400000|2020-07-21 11:20:00|2991.8|2985.8|2990.3|2984.3|2991.8|2985.8|2989.3|2983.3|17
1595330700000|2020-07-21 11:25:00|2990.6|2984.6|2989.9|2983.9|2991.3|2985.3|2989.8|2983.8|0
1595331000000|2020-07-21 11:30:00|2990.3|2984.3|2991.3|2985.3|2991.3|2985.3|2990.3|2984.3|0
1595331300000|2020-07-21 11:35:00|2992.4|2986.4|2993.6|2987.6|2993.8|2987.8|2992.4|2986.4|32
1595331600000|2020-07-21 11:40:00|2993.3|2987.3|2992.3|2986.3|2993.8|2987.8|2991.3|2985.3|28
1595331900000|2020-07-21 11:45:00|2992.4|2986.4|2993.3|2987.3|2993.8|2987.8|2992.3|2986.3|33
1595332200000|2020-07-21 11:50:00|2992.9|2986.9|2989.3|2983.3|2992.9|2986.9|2988.3|2982.3|2
1595332500000|2020-07-21 11:55:00|2988.7|2982.7|2984.8|2978.8|2988.7|2982.7|2984.2|2978.2|32
1595332800000|2020-07-21 12:00:00|2984.4|2978.4|2984.7|2978.7|2985.2|2979.2|2982.3|2976.3|11
1595333100000|2020-07-21 12:05:00|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2982.2|2976.2|4
1595333400000|2020-07-21 12:10:00|2984.3|2978.3|2987.3|2981.3|2987.3|2981.3|2984.3|2978.3|5
1595333700000|2020-07-21 12:15:00|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2986.7|2980.7|5
1595334000000|2020-07-21 12:20:00|2987.7|2981.7|2991.2|2985.2|2991.3|2985.3|2987.7|2981.7|2
1595334300000|2020-07-21 12:25:00|2990.8|2984.8|2990.7|2984.7|2993.8|2987.8|2990.3|2984.3|5
1595334600000|2020-07-21 12:30:00|2991.3|2985.3|2987.8|2981.8|2991.3|2985.3|2987.8|2981.8|40
1595334900000|2020-07-21 12:35:00|2987.9|2981.9|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|12
1595335200000|2020-07-21 12:40:00|2987.9|2981.9|2988.8|2982.8|2989.2|2983.2|2987.4|2981.4|17
1595338200000|2020-07-21 13:30:00|2989.2|2983.2|3017.9|3011.9|3021.9|3015.9|2989.2|2983.2|3364
1595338500000|2020-07-21 13:35:00|3017.1|3011.1|3010.1|3004.1|3017.6|3011.6|3008.6|3002.6|317
1595338800000|2020-07-21 13:40:00|3010.9|3004.9|3014.9|3008.9|3019.9|3013.9|3009.9|3003.9|393
1595339100000|2020-07-21 13:45:00|3013.9|3007.9|3019.9|3013.9|3020.9|3014.9|3013.9|3007.9|109
1595339400000|2020-07-21 13:50:00|3020.3|3014.3|3028.1|3022.1|3028.1|3022.1|3019.9|3013.9|1242
1595339700000|2020-07-21 13:55:00|3027.9|3021.9|3026.1|3020.1|3027.9|3021.9|3021.9|3015.9|49
1595340000000|2020-07-21 14:00:00|3025.9|3019.9|3020.2|3014.2|3028.1|3022.1|3018.2|3012.2|103
1595340300000|2020-07-21 14:05:00|3020.7|3014.7|3013.6|3007.6|3021.2|3015.2|3012.1|3006.1|218
1595340600000|2020-07-21 14:10:00|3013.5|3007.5|3014|3008|3016|3010|3013|3007|464
1595340900000|2020-07-21 14:15:00|3014.3|3008.3|3018.8|3012.8|3022.3|3016.3|3014.3|3008.3|252
1595341200000|2020-07-21 14:20:00|3018.3|3012.3|3014.1|3008.1|3020.8|3014.8|3013.6|3007.6|302
1595341500000|2020-07-21 14:25:00|3013.7|3007.7|3015.2|3009.2|3018.2|3012.2|3012.2|3006.2|170
1595341800000|2020-07-21 14:30:00|3015.7|3009.7|3019.5|3013.5|3022|3016|3015.2|3009.2|47
1595342100000|2020-07-21 14:35:00|3019.6|3013.6|3017.1|3011.1|3020.1|3014.1|3017|3011|28
1595342400000|2020-07-21 14:40:00|3017.2|3011.2|3019.1|3013.1|3022|3016|3017.2|3011.2|30
1595342700000|2020-07-21 14:45:00|3019|3013|3020.7|3014.7|3021.1|3015.1|3018.1|3012.1|44
1595343000000|2020-07-21 14:50:00|3019.2|3013.2|3020.7|3014.7|3021.2|3015.2|3018.2|3012.2|25
1595343300000|2020-07-21 14:55:00|3020.2|3014.2|3018.6|3012.6|3020.2|3014.2|3017.6|3011.6|28
1595343600000|2020-07-21 15:00:00|3018.2|3012.2|3018.7|3012.7|3019.1|3013.1|3016.6|3010.6|17
1595343900000|2020-07-21 15:05:00|3018.6|3012.6|3017.6|3011.6|3019.7|3013.7|3016.2|3010.2|21
1595344200000|2020-07-21 15:10:00|3017.7|3011.7|3013.1|3007.1|3019|3013|3012.2|3006.2|10
1595344500000|2020-07-21 15:15:00|3012.7|3006.7|3013.1|3007.1|3014.1|3008.1|3012.2|3006.2|21
1595344800000|2020-07-21 15:20:00|3013|3007|3015.6|3009.6|3017.2|3011.2|3012.6|3006.6|119
1595345100000|2020-07-21 15:25:00|3015.2|3009.2|3016.1|3010.1|3017.2|3011.2|3014|3008|12
1595345400000|2020-07-21 15:30:00|3016.2|3010.2|3016.2|3010.2|3016.2|3010.2|3015.1|3009.1|14
1595345700000|2020-07-21 15:35:00|3016.1|3010.1|3019|3013|3019|3013|3016.1|3010.1|187
1595346000000|2020-07-21 15:40:00|3018.2|3012.2|3015|3009|3018.5|3012.5|3012|3006|101
1595346300000|2020-07-21 15:45:00|3015.1|3009.1|3012.5|3006.5|3016.5|3010.5|3012|3006|20
1595346600000|2020-07-21 15:50:00|3012|3006|3015.5|3009.5|3016|3010|3012|3006|46
1595346900000|2020-07-21 15:55:00|3014.6|3008.6|3008.5|3002.5|3014.6|3008.6|3005.5|2999.5|121
1595347200000|2020-07-21 16:00:00|3008.1|3002.1|3006.6|3000.6|3011.1|3005.1|3004|2998|166
1595347500000|2020-07-21 16:05:00|3007|3001|3009|3003|3010.5|3004.5|3006|3000|59
1595347800000|2020-07-21 16:10:00|3008.6|3002.6|3007.5|3001.5|3010.6|3004.6|3005.2|2999.2|103
1595348100000|2020-07-21 16:15:00|3007|3001|3000|2994|3007|3001|2999.5|2993.5|204
1595348400000|2020-07-21 16:20:00|3000.1|2994.1|3004.5|2998.5|3004.5|2998.5|2999.1|2993.1|32
1595348700000|2020-07-21 16:25:00|3004.1|2998.1|3006.1|3000.1|3007.6|3001.6|3004.1|2998.1|36
1595349000000|2020-07-21 16:30:00|3006.5|3000.5|3006.5|3000.5|3008.5|3002.5|3006.1|3000.1|10
1595349300000|2020-07-21 16:35:00|3006.1|3000.1|3002.5|2996.5|3006.1|3000.1|3002.5|2996.5|9
1595349600000|2020-07-21 16:40:00|3002|2996|3001.5|2995.5|3004.1|2998.1|3001.5|2995.5|15
1595349900000|2020-07-21 16:45:00|3000.3|2994.3|2999.6|2993.6|3002.1|2996.1|2999.1|2993.1|11
1595350200000|2020-07-21 16:50:00|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2998|2992|10
1595350500000|2020-07-21 16:55:00|3000.1|2994.1|2997.1|2991.1|3000.1|2994.1|2995.1|2989.1|11
1595350800000|2020-07-21 17:00:00|2997.5|2991.5|2998.1|2992.1|2998.1|2992.1|2996|2990|9
1595351100000|2020-07-21 17:05:00|2998.5|2992.5|3000.1|2994.1|3002.1|2996.1|2996.6|2990.6|61
1595351400000|2020-07-21 17:10:00|3000.6|2994.6|3005.1|2999.1|3006|3000|3000.1|2994.1|108
1595351700000|2020-07-21 17:15:00|3004.6|2998.6|3005.1|2999.1|3008|3002|3003.6|2997.6|95
1595352000000|2020-07-21 17:20:00|3005|2999|3007.6|3001.6|3008|3002|3004.1|2998.1|21
1595352300000|2020-07-21 17:25:00|3007.1|3001.1|3006.6|3000.6|3007.3|3001.3|3006|3000|9
1595352600000|2020-07-21 17:30:00|3006.5|3000.5|3006.1|3000.1|3007.6|3001.6|3005.1|2999.1|7
1595352900000|2020-07-21 17:35:00|3006|3000|3006.5|3000.5|3008.3|3002.3|3004|2998|95
1595353200000|2020-07-21 17:40:00|3006.9|3000.9|3003.6|2997.6|3007|3001|3001|2995|135
1595353500000|2020-07-21 17:45:00|3004|2998|3012|3006|3013|3007|3003.5|2997.5|29
1595353800000|2020-07-21 17:50:00|3011.4|3005.4|3010|3004|3011.4|3005.4|3008|3002|71
1595354100000|2020-07-21 17:55:00|3009.5|3003.5|3007|3001|3011.5|3005.5|3006.5|3000.5|37
1595354400000|2020-07-21 18:00:00|3007.9|3001.9|3006|3000|3009.5|3003.5|3005.7|2999.7|54
1595354700000|2020-07-21 18:05:00|3005.5|2999.5|3010.5|3004.5|3011|3005|3005.2|2999.2|77
1595355000000|2020-07-21 18:10:00|3010.2|3004.2|3012.2|3006.2|3017.5|3011.5|3010|3004|202
1595355300000|2020-07-21 18:15:00|3012|3006|3010|3004|3014.3|3008.3|3008.2|3002.2|436
1595376000000|2020-07-22 00:00:00|3004|2998|3009.5|3003.5|3010.9|3004.9|3000.9|2994.9|87
1595376300000|2020-07-22 00:05:00|3010.4|3004.4|3009.4|3003.4|3010.9|3004.9|3007.5|3001.5|10
1595376600000|2020-07-22 00:10:00|3008.4|3002.4|3011.4|3005.4|3011.9|3005.9|3008.4|3002.4|6
1595376900000|2020-07-22 00:15:00|3011|3005|3013.4|3007.4|3013.9|3007.9|3009.4|3003.4|0
1595377200000|2020-07-22 00:20:00|3012.5|3006.5|3012.4|3006.4|3012.5|3006.5|3011.4|3005.4|0
1595377500000|2020-07-22 00:25:00|3012|3006|3012.4|3006.4|3012.4|3006.4|3011.4|3005.4|0
1595377800000|2020-07-22 00:30:00|3012|3006|3016|3010|3016|3010|3011.3|3005.3|3
1595378100000|2020-07-22 00:35:00|3015.5|3009.5|3014.5|3008.5|3016|3010|3014.4|3008.4|8
1595378400000|2020-07-22 00:40:00|3014.4|3008.4|3015|3009|3015.4|3009.4|3014|3008|0
1595378700000|2020-07-22 00:45:00|3014.5|3008.5|3017.4|3011.4|3017.4|3011.4|3014.4|3008.4|7
1595379000000|2020-07-22 00:50:00|3017|3011|3016.7|3010.7|3017.4|3011.4|3016|3010|80
1595379300000|2020-07-22 00:55:00|3018.2|3012.2|3016.7|3010.7|3018.2|3012.2|3016.2|3010.2|8
1595379600000|2020-07-22 01:00:00|3017|3011|3023.4|3017.4|3024.7|3018.7|3016.4|3010.4|53
1595379900000|2020-07-22 01:05:00|3023.5|3017.5|3027.4|3021.4|3028|3022|3023.4|3017.4|9
1595380200000|2020-07-22 01:10:00|3027|3021|3032.4|3026.4|3033.9|3027.9|3024.5|3018.5|44
1595380500000|2020-07-22 01:15:00|3032.8|3026.8|3032.9|3026.9|3032.9|3026.9|3031|3025|1
1595380800000|2020-07-22 01:20:00|3033.4|3027.4|3032.4|3026.4|3034.9|3028.9|3032|3026|10
1595381100000|2020-07-22 01:25:00|3033.5|3027.5|3034|3028|3034.4|3028.4|3032.4|3026.4|11
1595381400000|2020-07-22 01:30:00|3034.5|3028.5|3039|3033|3040|3034|3033.4|3027.4|24
1595381700000|2020-07-22 01:35:00|3039.7|3033.7|3035.4|3029.4|3041|3035|3034|3028|15
1595382000000|2020-07-22 01:40:00|3035|3029|3036|3030|3036|3030|3034.4|3028.4|1
1595382300000|2020-07-22 01:45:00|3035.7|3029.7|3038|3032|3038.4|3032.4|3035.4|3029.4|2
1595382600000|2020-07-22 01:50:00|3038.2|3032.2|3037.5|3031.5|3038.9|3032.9|3037|3031|1
1595382900000|2020-07-22 01:55:00|3037.7|3031.7|3039|3033|3039|3033|3037|3031|9
1595383200000|2020-07-22 02:00:00|3038.9|3032.9|3040|3034|3040|3034|3037.9|3031.9|0
1595383500000|2020-07-22 02:05:00|3039.9|3033.9|3039.9|3033.9|3040.9|3034.9|3038.9|3032.9|0
1595383800000|2020-07-22 02:10:00|3040|3034|3043.4|3037.4|3044.4|3038.4|3040|3034|18
1595384100000|2020-07-22 02:15:00|3043.8|3037.8|3046|3040|3046.4|3040.4|3043.7|3037.7|0
1595384400000|2020-07-22 02:20:00|3046.9|3040.9|3045.1|3039.1|3046.9|3040.9|3044.1|3038.1|1
1595384700000|2020-07-22 02:25:00|3045.9|3039.9|3045.6|3039.6|3045.9|3039.9|3044.1|3038.1|6
1595385000000|2020-07-22 02:30:00|3045.9|3039.9|3044.6|3038.6|3046.9|3040.9|3044.4|3038.4|2
1595385300000|2020-07-22 02:35:00|3045.1|3039.1|3047.9|3041.9|3047.9|3041.9|3045.1|3039.1|17
1595385600000|2020-07-22 02:40:00|3049.1|3043.1|3047.4|3041.4|3049.1|3043.1|3047.1|3041.1|17
1595385900000|2020-07-22 02:45:00|3047.1|3041.1|3047.1|3041.1|3048.7|3042.7|3046.9|3040.9|2
1595386200000|2020-07-22 02:50:00|3048.1|3042.1|3049.9|3043.9|3049.9|3043.9|3047.9|3041.9|2
1595386500000|2020-07-22 02:55:00|3049.4|3043.4|3047.2|3041.2|3049.4|3043.4|3046.9|3040.9|18
1595386800000|2020-07-22 03:00:00|3047.6|3041.6|3043.9|3037.9|3047.6|3041.6|3042.1|3036.1|44
1595387100000|2020-07-22 03:05:00|3044.1|3038.1|3043.4|3037.4|3045.4|3039.4|3043.4|3037.4|5
1595387400000|2020-07-22 03:10:00|3042.9|3036.9|3043.4|3037.4|3044.4|3038.4|3042.4|3036.4|0
1595387700000|2020-07-22 03:15:00|3043.9|3037.9|3041.4|3035.4|3044.4|3038.4|3040.9|3034.9|3
1595388000000|2020-07-22 03:20:00|3041.1|3035.1|3042.4|3036.4|3042.9|3036.9|3041.1|3035.1|0
1595388300000|2020-07-22 03:25:00|3041.4|3035.4|3041.4|3035.4|3042.9|3036.9|3041.1|3035.1|8
1595388600000|2020-07-22 03:30:00|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|0
1595389200000|2020-07-22 03:40:00|3041.1|3035.1|3042.9|3036.9|3042.9|3036.9|3041.1|3035.1|3
1595389500000|2020-07-22 03:45:00|3042.4|3036.4|3043.4|3037.4|3043.4|3037.4|3042.4|3036.4|0
1595389800000|2020-07-22 03:50:00|3042.4|3036.4|3042.4|3036.4|3042.8|3036.8|3042.4|3036.4|0
1595390400000|2020-07-22 04:00:00|3042.6|3036.6|3043.4|3037.4|3043.4|3037.4|3042.6|3036.6|4
1595390700000|2020-07-22 04:05:00|3043.1|3037.1|3042|3036|3043.4|3037.4|3041.9|3035.9|0
1595391000000|2020-07-22 04:10:00|3042.5|3036.5|3042.5|3036.5|3042.6|3036.6|3042.5|3036.5|0
1595391300000|2020-07-22 04:15:00|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|0
1595391600000|2020-07-22 04:20:00|3041.6|3035.6|3041.5|3035.5|3042.1|3036.1|3041.5|3035.5|3
1595391900000|2020-07-22 04:25:00|3041.1|3035.1|3041.5|3035.5|3042.5|3036.5|3041.1|3035.1|0
1595392200000|2020-07-22 04:30:00|3041|3035|3041|3035|3041.5|3035.5|3041|3035|11
1595392500000|2020-07-22 04:35:00|3041.1|3035.1|3040.2|3034.2|3041.1|3035.1|3040.2|3034.2|13
1595392800000|2020-07-22 04:40:00|3039.1|3033.1|3040.1|3034.1|3040.1|3034.1|3039.1|3033.1|7
1595393100000|2020-07-22 04:45:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|1
1595393400000|2020-07-22 04:50:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1595393700000|2020-07-22 04:55:00|3039.5|3033.5|3039.5|3033.5|3040|3034|3039.1|3033.1|1
1595394000000|2020-07-22 05:00:00|3039.8|3033.8|3039|3033|3040|3034|3039|3033|1
1595394300000|2020-07-22 05:05:00|3039.1|3033.1|3038.1|3032.1|3039.1|3033.1|3037.1|3031.1|0
1595394600000|2020-07-22 05:10:00|3037.5|3031.5|3038.1|3032.1|3038.1|3032.1|3037.1|3031.1|3
1595394900000|2020-07-22 05:15:00|3037.6|3031.6|3038.5|3032.5|3038.5|3032.5|3037.5|3031.5|0
1595395200000|2020-07-22 05:20:00|3039|3033|3038.6|3032.6|3039.5|3033.5|3038.5|3032.5|5
1595395500000|2020-07-22 05:25:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|2
1595395800000|2020-07-22 05:30:00|3039.6|3033.6|3040.5|3034.5|3040.5|3034.5|3039.1|3033.1|1
1595396100000|2020-07-22 05:35:00|3040.3|3034.3|3040|3034|3041.6|3035.6|3039.5|3033.5|0
1595396400000|2020-07-22 05:40:00|3039.5|3033.5|3038.5|3032.5|3040|3034|3038.5|3032.5|3
1595396700000|2020-07-22 05:45:00|3038.8|3032.8|3038|3032|3040|3034|3036.7|3030.7|0
1595397000000|2020-07-22 05:50:00|3037.5|3031.5|3040.5|3034.5|3040.5|3034.5|3037.5|3031.5|3
1595397300000|2020-07-22 05:55:00|3039.5|3033.5|3040.5|3034.5|3040.5|3034.5|3039.5|3033.5|0
1595397600000|2020-07-22 06:00:00|3040.3|3034.3|3038|3032|3041|3035|3037|3031|0
1595397900000|2020-07-22 06:05:00|3038.3|3032.3|3037.5|3031.5|3038.5|3032.5|3037|3031|0
1595398200000|2020-07-22 06:10:00|3036.6|3030.6|3036.6|3030.6|3037.5|3031.5|3036.6|3030.6|0
1595398500000|2020-07-22 06:15:00|3036.8|3030.8|3036.5|3030.5|3038.5|3032.5|3036.1|3030.1|3
1595398800000|2020-07-22 06:20:00|3036.9|3030.9|3037.5|3031.5|3039.5|3033.5|3036.1|3030.1|0
1595399100000|2020-07-22 06:25:00|3036.6|3030.6|3034.5|3028.5|3037.5|3031.5|3031.5|3025.5|15
1595399400000|2020-07-22 06:30:00|3034.1|3028.1|3034.5|3028.5|3036.5|3030.5|3032.5|3026.5|3
1595399700000|2020-07-22 06:35:00|3034.9|3028.9|3033.5|3027.5|3035.5|3029.5|3032.5|3026.5|0
1595400000000|2020-07-22 06:40:00|3032.5|3026.5|3027.5|3021.5|3033|3027|3027|3021|5
1595400300000|2020-07-22 06:45:00|3027.1|3021.1|3017.5|3011.5|3027.5|3021.5|3016.5|3010.5|71
1595400600000|2020-07-22 06:50:00|3018.5|3012.5|3012|3006|3020.5|3014.5|3010.5|3004.5|44
1595400900000|2020-07-22 06:55:00|3011.1|3005.1|3014.5|3008.5|3015.4|3009.4|3011|3005|29
1595401200000|2020-07-22 07:00:00|3015|3009|3014.6|3008.6|3015.5|3009.5|3011.5|3005.5|6
1595401500000|2020-07-22 07:05:00|3015|3009|3021.1|3015.1|3021.5|3015.5|3015|3009|48
1595401800000|2020-07-22 07:10:00|3020.6|3014.6|3023.5|3017.5|3023.5|3017.5|3020.6|3014.6|24
1595402100000|2020-07-22 07:15:00|3023.6|3017.6|3019|3013|3024.6|3018.6|3019|3013|18
1595402400000|2020-07-22 07:20:00|3018.5|3012.5|3015.5|3009.5|3019.6|3013.6|3015.5|3009.5|19
1595402700000|2020-07-22 07:25:00|3015.1|3009.1|3006.5|3000.5|3015.1|3009.1|3005.4|2999.4|31
1595403000000|2020-07-22 07:30:00|3006.1|3000.1|3004.1|2998.1|3011.6|3005.6|3003.8|2997.8|4
1595403300000|2020-07-22 07:35:00|3002.1|2996.1|2993.6|2987.6|3003.6|2997.6|2992.1|2986.1|56
1595403600000|2020-07-22 07:40:00|2992.1|2986.1|2991.1|2985.1|2996.3|2990.3|2988.1|2982.1|34
1595403900000|2020-07-22 07:45:00|2990.8|2984.8|2986.3|2980.3|2991.1|2985.1|2985.3|2979.3|31
1595404200000|2020-07-22 07:50:00|2986.6|2980.6|2985.3|2979.3|2987.3|2981.3|2984.3|2978.3|32
1595404500000|2020-07-22 07:55:00|2985.2|2979.2|2974.8|2968.8|2985.3|2979.3|2974.3|2968.3|58
1595404800000|2020-07-22 08:00:00|2974.7|2968.7|2979.3|2973.3|2979.3|2973.3|2973.3|2967.3|33
1595405100000|2020-07-22 08:05:00|2980.2|2974.2|2975.8|2969.8|2980.2|2974.2|2973.8|2967.8|25
1595405400000|2020-07-22 08:10:00|2975.4|2969.4|2976.2|2970.2|2976.2|2970.2|2974.3|2968.3|6
1595405700000|2020-07-22 08:15:00|2976.3|2970.3|2972.7|2966.7|2976.3|2970.3|2972|2966|41
1595406000000|2020-07-22 08:20:00|2972.3|2966.3|2967|2961|2973|2967|2967|2961|72
1595406300000|2020-07-22 08:25:00|2967.2|2961.2|2973|2967|2973.7|2967.7|2967.2|2961.2|18
1595406600000|2020-07-22 08:30:00|2972.3|2966.3|2978.3|2972.3|2978.3|2972.3|2971.7|2965.7|175
1595406900000|2020-07-22 08:35:00|2978.2|2972.2|2972.2|2966.2|2978.3|2972.3|2971.8|2965.8|13
1595407200000|2020-07-22 08:40:00|2971.8|2965.8|2973.8|2967.8|2976.3|2970.3|2970.8|2964.8|45
1595407500000|2020-07-22 08:45:00|2973.4|2967.4|2971.3|2965.3|2973.4|2967.4|2968.8|2962.8|7
1595407800000|2020-07-22 08:50:00|2971.7|2965.7|2975.7|2969.7|2975.7|2969.7|2971.3|2965.3|4
1595408100000|2020-07-22 08:55:00|2978.8|2972.8|2982.7|2976.7|2982.7|2976.7|2975.8|2969.8|16
1595408400000|2020-07-22 09:00:00|2982.3|2976.3|2983.8|2977.8|2984.2|2978.2|2981.2|2975.2|22
1595408700000|2020-07-22 09:05:00|2982.8|2976.8|2979.8|2973.8|2983.8|2977.8|2978.3|2972.3|12
1595409000000|2020-07-22 09:10:00|2979.7|2973.7|2982.8|2976.8|2983.2|2977.2|2978.3|2972.3|3
1595409300000|2020-07-22 09:15:00|2983.8|2977.8|2982.8|2976.8|2984.8|2978.8|2982.3|2976.3|13
1595409600000|2020-07-22 09:20:00|2982.4|2976.4|2980.8|2974.8|2982.8|2976.8|2978.8|2972.8|21
1595409900000|2020-07-22 09:25:00|2981.2|2975.2|2975.8|2969.8|2981.3|2975.3|2972.3|2966.3|26
1595410200000|2020-07-22 09:30:00|2975.7|2969.7|2980.8|2974.8|2980.8|2974.8|2975.3|2969.3|0
1595410500000|2020-07-22 09:35:00|2979.7|2973.7|2982.7|2976.7|2982.7|2976.7|2978.2|2972.2|5
1595410800000|2020-07-22 09:40:00|2982.2|2976.2|2979.8|2973.8|2982.5|2976.5|2979.7|2973.7|0
1595411100000|2020-07-22 09:45:00|2980.2|2974.2|2981.8|2975.8|2983.3|2977.3|2979.8|2973.8|45
1595411400000|2020-07-22 09:50:00|2982.8|2976.8|2981.2|2975.2|2983.3|2977.3|2981.2|2975.2|1
1595411700000|2020-07-22 09:55:00|2981.3|2975.3|2981.7|2975.7|2982.1|2976.1|2980.8|2974.8|1
1595412000000|2020-07-22 10:00:00|2981.2|2975.2|2981.2|2975.2|2981.2|2975.2|2980.2|2974.2|0
1595412300000|2020-07-22 10:05:00|2980.7|2974.7|2975.6|2969.6|2980.8|2974.8|2974.6|2968.6|27
1595412600000|2020-07-22 10:10:00|2975.7|2969.7|2976.2|2970.2|2976.7|2970.7|2975.2|2969.2|52
1595412900000|2020-07-22 10:15:00|2976.7|2970.7|2978.3|2972.3|2978.3|2972.3|2976.2|2970.2|24
1595413200000|2020-07-22 10:20:00|2977.8|2971.8|2973.3|2967.3|2980.8|2974.8|2973.2|2967.2|82
1595413500000|2020-07-22 10:25:00|2973.2|2967.2|2975.8|2969.8|2976.3|2970.3|2972.3|2966.3|5
1595413800000|2020-07-22 10:30:00|2976.5|2970.5|2974.8|2968.8|2976.8|2970.8|2973.8|2967.8|0
1595414100000|2020-07-22 10:35:00|2974.7|2968.7|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|4
1595414400000|2020-07-22 10:40:00|2975.2|2969.2|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|0
1595414700000|2020-07-22 10:45:00|2976.2|2970.2|2973.2|2967.2|2977.8|2971.8|2973.2|2967.2|2
1595415000000|2020-07-22 10:50:00|2973.7|2967.7|2973.2|2967.2|2974.8|2968.8|2973.2|2967.2|3
1595415300000|2020-07-22 10:55:00|2973.7|2967.7|2974.7|2968.7|2974.8|2968.8|2973.7|2967.7|0
1595415600000|2020-07-22 11:00:00|2974.6|2968.6|2974.7|2968.7|2975.8|2969.8|2973.1|2967.1|5
1595415900000|2020-07-22 11:05:00|2974.6|2968.6|2972.8|2966.8|2974.8|2968.8|2972.2|2966.2|3
1595416200000|2020-07-22 11:10:00|2972.7|2966.7|2973.8|2967.8|2974.7|2968.7|2972.2|2966.2|5
1595416500000|2020-07-22 11:15:00|2973.5|2967.5|2972.2|2966.2|2973.8|2967.8|2972.1|2966.1|2
1595416800000|2020-07-22 11:20:00|2970.7|2964.7|2970.2|2964.2|2971.2|2965.2|2968.4|2962.4|10
1595417100000|2020-07-22 11:25:00|2971.1|2965.1|2973.7|2967.7|2973.7|2967.7|2971.1|2965.1|1
1595417400000|2020-07-22 11:30:00|2973.6|2967.6|2974.4|2968.4|2974.4|2968.4|2972.7|2966.7|6
1595417700000|2020-07-22 11:35:00|2973.4|2967.4|2974.7|2968.7|2974.7|2968.7|2973.2|2967.2|13
1595418000000|2020-07-22 11:40:00|2974.4|2968.4|2977.4|2971.4|2977.9|2971.9|2973.2|2967.2|181
1595418300000|2020-07-22 11:45:00|2978.4|2972.4|2976.9|2970.9|2978.4|2972.4|2976.4|2970.4|27
1595418600000|2020-07-22 11:50:00|2977.2|2971.2|2973.4|2967.4|2977.2|2971.2|2973.2|2967.2|6
1595418900000|2020-07-22 11:55:00|2973.2|2967.2|2976.9|2970.9|2976.9|2970.9|2972.9|2966.9|18
1595419200000|2020-07-22 12:00:00|2976.5|2970.5|2975.9|2969.9|2977.4|2971.4|2973.9|2967.9|1
1595419500000|2020-07-22 12:05:00|2976.2|2970.2|2976.7|2970.7|2977.4|2971.4|2973.9|2967.9|54
1595419800000|2020-07-22 12:10:00|2976.4|2970.4|2977.2|2971.2|2979.4|2973.4|2975.9|2969.9|5
1595420100000|2020-07-22 12:15:00|2977.4|2971.4|2978.2|2972.2|2979.2|2973.2|2977.2|2971.2|10
1595420400000|2020-07-22 12:20:00|2977.2|2971.2|2980.2|2974.2|2980.2|2974.2|2977.2|2971.2|2
1595420700000|2020-07-22 12:25:00|2979.9|2973.9|2980.9|2974.9|2981.9|2975.9|2979.2|2973.2|49
1595421000000|2020-07-22 12:30:00|2981.2|2975.2|2989.9|2983.9|2990.4|2984.4|2980.4|2974.4|41
1595421300000|2020-07-22 12:35:00|2990.7|2984.7|2996.6|2990.6|2996.7|2990.7|2990.2|2984.2|277
1595421600000|2020-07-22 12:40:00|2996.2|2990.2|2998.2|2992.2|2998.4|2992.4|2996.2|2990.2|45
1595424600000|2020-07-22 13:30:00|2998.4|2992.4|2995.8|2989.8|3011.1|3005.1|2994.1|2988.1|223
1595424900000|2020-07-22 13:35:00|2996.1|2990.1|2993.4|2987.4|2998.9|2992.9|2992.3|2986.3|126
1595425200000|2020-07-22 13:40:00|2994.4|2988.4|2998.9|2992.9|2998.9|2992.9|2994.4|2988.4|90
1595425500000|2020-07-22 13:45:00|2998.4|2992.4|3001.4|2995.4|3002.4|2996.4|2995.3|2989.3|223
1595425800000|2020-07-22 13:50:00|3001.9|2995.9|3006.5|3000.5|3007.4|3001.4|3000.4|2994.4|691
1595426100000|2020-07-22 13:55:00|3006.9|3000.9|2995.4|2989.4|3006.9|3000.9|2995.4|2989.4|124
1595426400000|2020-07-22 14:00:00|2996.4|2990.4|2991.9|2985.9|2996.4|2990.4|2987.5|2981.5|73
1595426700000|2020-07-22 14:05:00|2991.5|2985.5|2987.9|2981.9|2992.4|2986.4|2987.4|2981.4|95
1595427000000|2020-07-22 14:10:00|2987.5|2981.5|2983.5|2977.5|2989|2983|2982.4|2976.4|101
1595427300000|2020-07-22 14:15:00|2983.4|2977.4|2979.9|2973.9|2985.3|2979.3|2979.5|2973.5|262
1595427600000|2020-07-22 14:20:00|2979.5|2973.5|2980.9|2974.9|2984.9|2978.9|2978.9|2972.9|116
1595427900000|2020-07-22 14:25:00|2980.5|2974.5|2979.4|2973.4|2982.4|2976.4|2978.4|2972.4|76
1595428200000|2020-07-22 14:30:00|2979.9|2973.9|2978.9|2972.9|2979.9|2973.9|2977.4|2971.4|52
1595428500000|2020-07-22 14:35:00|2978.6|2972.6|2989.1|2983.1|2989.9|2983.9|2978.4|2972.4|53
1595428800000|2020-07-22 14:40:00|2989.4|2983.4|2993.3|2987.3|2994.1|2988.1|2988.9|2982.9|521
1595429100000|2020-07-22 14:45:00|2993.4|2987.4|2989.8|2983.8|2995.3|2989.3|2989.8|2983.8|54
1595429400000|2020-07-22 14:50:00|2989.4|2983.4|2988.9|2982.9|2989.9|2983.9|2983.8|2977.8|309
1595429700000|2020-07-22 14:55:00|2988.4|2982.4|2987.9|2981.9|2988.9|2982.9|2985.9|2979.9|18
1595430000000|2020-07-22 15:00:00|2987.8|2981.8|2982.9|2976.9|2988.8|2982.8|2982.4|2976.4|17
1595430300000|2020-07-22 15:05:00|2982.8|2976.8|2984.9|2978.9|2985.1|2979.1|2982.3|2976.3|1854
1595430600000|2020-07-22 15:10:00|2984.5|2978.5|2980.1|2974.1|2985|2979|2979.8|2973.8|815
1595430900000|2020-07-22 15:15:00|2979.8|2973.8|2980.8|2974.8|2983.1|2977.1|2979.8|2973.8|34
1595431200000|2020-07-22 15:20:00|2980.6|2974.6|2983.1|2977.1|2983.6|2977.6|2979.3|2973.3|56
1595431500000|2020-07-22 15:25:00|2982.6|2976.6|2980.8|2974.8|2983.6|2977.6|2978.1|2972.1|22
1595431800000|2020-07-22 15:30:00|2981.1|2975.1|2984.3|2978.3|2984.3|2978.3|2979.1|2973.1|163
1595432100000|2020-07-22 15:35:00|2983.9|2977.9|2984.8|2978.8|2987.3|2981.3|2982.8|2976.8|35
1595432400000|2020-07-22 15:40:00|2984.7|2978.7|2988.2|2982.2|2988.8|2982.8|2984.7|2978.7|17
1595432700000|2020-07-22 15:45:00|2987.8|2981.8|2996.7|2990.7|2997.3|2991.3|2987.8|2981.8|71
1595433000000|2020-07-22 15:50:00|2996.3|2990.3|2999.3|2993.3|3000.2|2994.2|2995.3|2989.3|76
1595433300000|2020-07-22 15:55:00|2999.2|2993.2|2999.8|2993.8|3001.2|2995.2|2998.8|2992.8|44
1595433600000|2020-07-22 16:00:00|2999.7|2993.7|3001.8|2995.8|3002.2|2996.2|2998.8|2992.8|28
1595433900000|2020-07-22 16:05:00|3002.2|2996.2|3003.2|2997.2|3003.8|2997.8|3001.3|2995.3|32
1595434200000|2020-07-22 16:10:00|3003.3|2997.3|3006.2|3000.2|3006.3|3000.3|3003.3|2997.3|18
1595434500000|2020-07-22 16:15:00|3005.3|2999.3|3002.8|2996.8|3006.2|3000.2|3001.3|2995.3|45
1595434800000|2020-07-22 16:20:00|3002.3|2996.3|3000.3|2994.3|3002.8|2996.8|2999.8|2993.8|37
1595435100000|2020-07-22 16:25:00|3000.4|2994.4|3002.4|2996.4|3002.8|2996.8|2999.8|2993.8|428
1595435400000|2020-07-22 16:30:00|3002.8|2996.8|2999.4|2993.4|3003.3|2997.3|2999.4|2993.4|19
1595435700000|2020-07-22 16:35:00|2999.8|2993.8|2999.5|2993.5|3001.4|2995.4|2999.3|2993.3|24
1595436000000|2020-07-22 16:40:00|2998.5|2992.5|2999.5|2993.5|3000|2994|2996.5|2990.5|26
1595436300000|2020-07-22 16:45:00|3000|2994|3006.5|3000.5|3007.5|3001.5|3000|2994|67
1595436600000|2020-07-22 16:50:00|3006.3|3000.3|3004.5|2998.5|3006.5|3000.5|3003.5|2997.5|9
1595436900000|2020-07-22 16:55:00|3004|2998|3004|2998|3005.5|2999.5|3003.5|2997.5|7
1595437200000|2020-07-22 17:00:00|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3002.5|2996.5|23
1595437500000|2020-07-22 17:05:00|3004.2|2998.2|3003.3|2997.3|3005.5|2999.5|3003|2997|30
1595437800000|2020-07-22 17:10:00|3004.2|2998.2|3003|2997|3004.5|2998.5|3001.8|2995.8|10
1595438100000|2020-07-22 17:15:00|3002.8|2996.8|3001|2995|3002.8|2996.8|3000.5|2994.5|13
1595438400000|2020-07-22 17:20:00|3001.3|2995.3|3000|2994|3001.3|2995.3|2999.2|2993.2|6
1595438700000|2020-07-22 17:25:00|3000.3|2994.3|3001.3|2995.3|3001.5|2995.5|2999.5|2993.5|142
1595439000000|2020-07-22 17:30:00|3001|2995|3001.5|2995.5|3002.5|2996.5|3000.5|2994.5|4
1595439300000|2020-07-22 17:35:00|3002.3|2996.3|3003|2997|3003.3|2997.3|3000.3|2994.3|42
1595439600000|2020-07-22 17:40:00|3003.3|2997.3|3006|3000|3006.3|3000.3|3003|2997|192
1595439900000|2020-07-22 17:45:00|3005.3|2999.3|2998.8|2992.8|3006.5|3000.5|2998.5|2992.5|64
1595440200000|2020-07-22 17:50:00|2998.5|2992.5|2998.8|2992.8|2999.5|2993.5|2998.2|2992.2|20
1595440500000|2020-07-22 17:55:00|2998.5|2992.5|2999.3|2993.3|2999.5|2993.5|2997.5|2991.5|54
1595440800000|2020-07-22 18:00:00|2999|2993|2998.8|2992.8|3000.2|2994.2|2998|2992|41
1595441100000|2020-07-22 18:05:00|2998.5|2992.5|3002.5|2996.5|3002.7|2996.7|2998.3|2992.3|77
1595441400000|2020-07-22 18:10:00|3003.5|2997.5|3000.5|2994.5|3004.5|2998.5|2997.5|2991.5|470
1595441700000|2020-07-22 18:15:00|3000.8|2994.8|2998.7|2992.7|3001.7|2995.7|2998.7|2992.7|220
1595462400000|2020-07-23 00:00:00|3000.8|2994.8|3004.1|2998.1|3007.4|3001.4|2998.8|2992.8|19
1595462700000|2020-07-23 00:05:00|3003.9|2997.9|3003.1|2997.1|3004.6|2998.6|3002.7|2996.7|5
1595463000000|2020-07-23 00:10:00|3002.9|2996.9|2998.1|2992.1|3003.4|2997.4|2997.6|2991.6|2
1595463300000|2020-07-23 00:15:00|2997.6|2991.6|2997.4|2991.4|2998.1|2992.1|2997.4|2991.4|1
1595463600000|2020-07-23 00:20:00|2998.4|2992.4|2998|2992|2998.4|2992.4|2997.4|2991.4|2
1595463900000|2020-07-23 00:25:00|2997.8|2991.8|2993.8|2987.8|2999.1|2993.1|2993.5|2987.5|27
1595464200000|2020-07-23 00:30:00|2993.7|2987.7|2995.8|2989.8|2995.8|2989.8|2992.8|2986.8|3
1595464500000|2020-07-23 00:35:00|2995.7|2989.7|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|1
1595464800000|2020-07-23 00:40:00|2995.7|2989.7|2995.8|2989.8|2995.8|2989.8|2994.7|2988.7|3
1595465100000|2020-07-23 00:45:00|2995.5|2989.5|2993.8|2987.8|2995.8|2989.8|2993.3|2987.3|4
1595465400000|2020-07-23 00:50:00|2993.3|2987.3|2990.8|2984.8|2993.8|2987.8|2990.8|2984.8|0
1595465700000|2020-07-23 00:55:00|2990.5|2984.5|2991.8|2985.8|2991.8|2985.8|2988.8|2982.8|5
1595466000000|2020-07-23 01:00:00|2990.8|2984.8|3000.8|2994.8|3000.8|2994.8|2990.8|2984.8|14
1595466300000|2020-07-23 01:05:00|2999.8|2993.8|2997.8|2991.8|3000.8|2994.8|2997.5|2991.5|5
1595466600000|2020-07-23 01:10:00|2998.3|2992.3|3000.8|2994.8|3000.8|2994.8|2997.6|2991.6|0
1595466900000|2020-07-23 01:15:00|3000.5|2994.5|2997.8|2991.8|3000.5|2994.5|2997|2991|2
1595467200000|2020-07-23 01:20:00|2997.5|2991.5|2995|2989|2997.5|2991.5|2993.8|2987.8|1
1595467500000|2020-07-23 01:25:00|2994.6|2988.6|2994|2988|2995.3|2989.3|2992.3|2986.3|2
1595467800000|2020-07-23 01:30:00|2994.3|2988.3|2996.5|2990.5|2997.8|2991.8|2994.3|2988.3|2
1595468100000|2020-07-23 01:35:00|2996.1|2990.1|2999.3|2993.3|2999.3|2993.3|2996|2990|1
1595468400000|2020-07-23 01:40:00|2999|2993|2999.3|2993.3|3000.3|2994.3|2997.5|2991.5|0
1595468700000|2020-07-23 01:45:00|2999.8|2993.8|2996.1|2990.1|2999.8|2993.8|2996.1|2990.1|3
1595469000000|2020-07-23 01:50:00|2996.8|2990.8|2997.5|2991.5|2998.8|2992.8|2994.3|2988.3|14
1595469300000|2020-07-23 01:55:00|2998|2992|2996.8|2990.8|2998|2992|2995.8|2989.8|5
1595469600000|2020-07-23 02:00:00|2996.5|2990.5|2993.8|2987.8|2996.8|2990.8|2993.5|2987.5|6
1595469900000|2020-07-23 02:05:00|2993.3|2987.3|2991|2985|2993.5|2987.5|2988.8|2982.8|9
1595470200000|2020-07-23 02:10:00|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2988|2982|28
1595470500000|2020-07-23 02:15:00|2990|2984|2990.5|2984.5|2991.5|2985.5|2990|2984|1
1595470800000|2020-07-23 02:20:00|2990.3|2984.3|2988.8|2982.8|2990.3|2984.3|2988.8|2982.8|0
1595471100000|2020-07-23 02:25:00|2988|2982|2988|2982|2988.5|2982.5|2988|2982|14
1595471400000|2020-07-23 02:30:00|2988.3|2982.3|2988.3|2982.3|2991.5|2985.5|2988|2982|8
1595471700000|2020-07-23 02:35:00|2987.5|2981.5|2981.3|2975.3|2987.5|2981.5|2981.3|2975.3|9
1595472000000|2020-07-23 02:40:00|2980.8|2974.8|2979|2973|2981.3|2975.3|2979|2973|57
1595472300000|2020-07-23 02:45:00|2978.5|2972.5|2971.8|2965.8|2978.8|2972.8|2970.3|2964.3|42
1595472600000|2020-07-23 02:50:00|2971.3|2965.3|2971.3|2965.3|2973.3|2967.3|2969.3|2963.3|75
1595472900000|2020-07-23 02:55:00|2970.8|2964.8|2970.8|2964.8|2971.8|2965.8|2969.3|2963.3|3
1595473200000|2020-07-23 03:00:00|2970.5|2964.5|2972.9|2966.9|2973.4|2967.4|2969.3|2963.3|5
1595473500000|2020-07-23 03:05:00|2973.4|2967.4|2974.9|2968.9|2977.9|2971.9|2973.4|2967.4|11
1595473800000|2020-07-23 03:10:00|2975.9|2969.9|2973.9|2967.9|2976|2970|2973.9|2967.9|5
1595474100000|2020-07-23 03:15:00|2974|2968|2978.4|2972.4|2979.1|2973.1|2974|2968|7
1595474400000|2020-07-23 03:20:00|2978.9|2972.9|2978.9|2972.9|2982.9|2976.9|2977.9|2971.9|7
1595474700000|2020-07-23 03:25:00|2978.5|2972.5|2981|2975|2981.9|2975.9|2977.9|2971.9|8
1595475000000|2020-07-23 03:30:00|2981.4|2975.4|2980.9|2974.9|2982.9|2976.9|2979.9|2973.9|3
1595475300000|2020-07-23 03:35:00|2980.4|2974.4|2979.9|2973.9|2980.9|2974.9|2979.5|2973.5|4
1595475600000|2020-07-23 03:40:00|2980.2|2974.2|2980.5|2974.5|2980.5|2974.5|2978.5|2972.5|4
1595475900000|2020-07-23 03:45:00|2980.2|2974.2|2978.9|2972.9|2980.2|2974.2|2978.5|2972.5|2
1595476200000|2020-07-23 03:50:00|2978.7|2972.7|2977.9|2971.9|2978.7|2972.7|2977.4|2971.4|0
1595476500000|2020-07-23 03:55:00|2978|2972|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|0
1595476800000|2020-07-23 04:00:00|2978.2|2972.2|2978|2972|2979.9|2973.9|2977.9|2971.9|1
1595477100000|2020-07-23 04:05:00|2978.2|2972.2|2978.9|2972.9|2978.9|2972.9|2978.2|2972.2|0
1595477400000|2020-07-23 04:10:00|2978.4|2972.4|2976.9|2970.9|2978.4|2972.4|2976.9|2970.9|0
1595477700000|2020-07-23 04:15:00|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|0
1595478300000|2020-07-23 04:25:00|2976|2970|2976.9|2970.9|2977.9|2971.9|2975.9|2969.9|0
1595478600000|2020-07-23 04:30:00|2977|2971|2979.9|2973.9|2979.9|2973.9|2977|2971|5
1595478900000|2020-07-23 04:35:00|2981|2975|2981|2975|2981|2975|2980|2974|0
1595479200000|2020-07-23 04:40:00|2980.9|2974.9|2982.9|2976.9|2983.9|2977.9|2980.9|2974.9|2
1595479500000|2020-07-23 04:45:00|2981.9|2975.9|2981.9|2975.9|2982|2976|2981.9|2975.9|0
1595479800000|2020-07-23 04:50:00|2980.9|2974.9|2981.9|2975.9|2981.9|2975.9|2980|2974|0
1595480400000|2020-07-23 05:00:00|2979.9|2973.9|2977.9|2971.9|2979.9|2973.9|2977.7|2971.7|3
1595480700000|2020-07-23 05:05:00|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|0
1595481000000|2020-07-23 05:10:00|2978|2972|2979.9|2973.9|2980|2974|2977.9|2971.9|1
1595481300000|2020-07-23 05:15:00|2980|2974|2980.9|2974.9|2980.9|2974.9|2979.9|2973.9|0
1595481600000|2020-07-23 05:20:00|2979.9|2973.9|2980|2974|2980.4|2974.4|2979.9|2973.9|0
1595481900000|2020-07-23 05:25:00|2980.4|2974.4|2979.9|2973.9|2980.9|2974.9|2979.9|2973.9|4
1595482200000|2020-07-23 05:30:00|2980|2974|2984.9|2978.9|2985.9|2979.9|2978.9|2972.9|9
1595482500000|2020-07-23 05:35:00|2984.2|2978.2|2981|2975|2985|2979|2980.9|2974.9|1
1595482800000|2020-07-23 05:40:00|2979.9|2973.9|2987.9|2981.9|2987.9|2981.9|2979.9|2973.9|2
1595483100000|2020-07-23 05:45:00|2987.5|2981.5|2990.9|2984.9|2990.9|2984.9|2986.9|2980.9|5
1595483400000|2020-07-23 05:50:00|2990.5|2984.5|2990.5|2984.5|2990.9|2984.9|2988.9|2982.9|8
1595483700000|2020-07-23 05:55:00|2990.9|2984.9|2992.9|2986.9|2993.4|2987.4|2990.9|2984.9|1
1595484000000|2020-07-23 06:00:00|2992.4|2986.4|2994.9|2988.9|2994.9|2988.9|2991.1|2985.1|3
1595484300000|2020-07-23 06:05:00|2995.9|2989.9|2991.9|2985.9|2997.4|2991.4|2991.9|2985.9|6
1595484600000|2020-07-23 06:10:00|2992.1|2986.1|2996.9|2990.9|2996.9|2990.9|2992.1|2986.1|4
1595484900000|2020-07-23 06:15:00|2996.6|2990.6|2992.4|2986.4|2996.9|2990.9|2992.4|2986.4|1
1595485200000|2020-07-23 06:20:00|2992.6|2986.6|2994.4|2988.4|2994.9|2988.9|2992.6|2986.6|0
1595485500000|2020-07-23 06:25:00|2994.8|2988.8|2993.9|2987.9|2994.9|2988.9|2992.9|2986.9|0
1595485800000|2020-07-23 06:30:00|2994.9|2988.9|2997.9|2991.9|2997.9|2991.9|2994.2|2988.2|4
1595486100000|2020-07-23 06:35:00|2998.3|2992.3|3001.9|2995.9|3002.9|2996.9|2998.3|2992.3|12
1595486400000|2020-07-23 06:40:00|3002.1|2996.1|3000.9|2994.9|3003.1|2997.1|2999.9|2993.9|4
1595486700000|2020-07-23 06:45:00|3001.2|2995.2|3005.9|2999.9|3007.6|3001.6|3001.2|2995.2|13
1595487000000|2020-07-23 06:50:00|3006.1|3000.1|3007.9|3001.9|3008.4|3002.4|3004.9|2998.9|4
1595487300000|2020-07-23 06:55:00|3007.6|3001.6|3009.9|3003.9|3011.6|3005.6|3005.9|2999.9|10
1595487600000|2020-07-23 07:00:00|3009.8|3003.8|3009.1|3003.1|3009.9|3003.9|3006.9|3000.9|68
1595487900000|2020-07-23 07:05:00|3008.7|3002.7|3005.9|2999.9|3014.1|3008.1|3004.2|2998.2|41
1595488200000|2020-07-23 07:10:00|3005.6|2999.6|3003.4|2997.4|3006.1|3000.1|3002.4|2996.4|23
1595488500000|2020-07-23 07:15:00|3002.9|2996.9|3001.9|2995.9|3002.9|2996.9|3000.9|2994.9|4
1595488800000|2020-07-23 07:20:00|3001.6|2995.6|3002.9|2996.9|3005.9|2999.9|3000.6|2994.6|26
1595489100000|2020-07-23 07:25:00|3003.1|2997.1|3001.6|2995.6|3005.1|2999.1|3001.6|2995.6|0
1595489400000|2020-07-23 07:30:00|3001.9|2995.9|3001.9|2995.9|3002.1|2996.1|3000.9|2994.9|4
1595489700000|2020-07-23 07:35:00|3001.6|2995.6|2994.9|2988.9|3001.9|2995.9|2994.6|2988.6|123
1595490000000|2020-07-23 07:40:00|2993.9|2987.9|2998.4|2992.4|2999.9|2993.9|2993.9|2987.9|23
1595490300000|2020-07-23 07:45:00|2998.9|2992.9|3002.4|2996.4|3002.4|2996.4|2998.6|2992.6|16
1595490600000|2020-07-23 07:50:00|3002.9|2996.9|3001.1|2995.1|3003.4|2997.4|3001.1|2995.1|17
1595490900000|2020-07-23 07:55:00|3001.4|2995.4|3003.1|2997.1|3004.6|2998.6|3001.4|2995.4|14
1595491200000|2020-07-23 08:00:00|3003.4|2997.4|3007.9|3001.9|3008.1|3002.1|3003.4|2997.4|125
1595491500000|2020-07-23 08:05:00|3007.6|3001.6|3012.4|3006.4|3013.9|3007.9|3007.6|3001.6|14
1595491800000|2020-07-23 08:10:00|3012.1|3006.1|3014.6|3008.6|3016.1|3010.1|3011.9|3005.9|54
1595492100000|2020-07-23 08:15:00|3015.1|3009.1|3014.1|3008.1|3016.4|3010.4|3012.4|3006.4|10
1595492400000|2020-07-23 08:20:00|3013.9|3007.9|3017.9|3011.9|3019.4|3013.4|3013.9|3007.9|54
1595492700000|2020-07-23 08:25:00|3018.1|3012.1|3021.9|3015.9|3022.4|3016.4|3018.1|3012.1|104
1595493000000|2020-07-23 08:30:00|3022.1|3016.1|3020.4|3014.4|3022.9|3016.9|3018.6|3012.6|78
1595493300000|2020-07-23 08:35:00|3019.9|3013.9|3021.4|3015.4|3024.6|3018.6|3019.4|3013.4|54
1595493600000|2020-07-23 08:40:00|3021.9|3015.9|3023.9|3017.9|3025.1|3019.1|3019.1|3013.1|81
1595493900000|2020-07-23 08:45:00|3023.4|3017.4|3025|3019|3028|3022|3023.4|3017.4|24
1595494200000|2020-07-23 08:50:00|3024|3018|3022|3016|3024|3018|3020.8|3014.8|2
1595494500000|2020-07-23 08:55:00|3020.5|3014.5|3022|3016|3024.5|3018.5|3019.6|3013.6|24
1595494800000|2020-07-23 09:00:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3019.5|3013.5|51
1595495100000|2020-07-23 09:05:00|3022.1|3016.1|3024.6|3018.6|3024.6|3018.6|3022.1|3016.1|69
1595495400000|2020-07-23 09:10:00|3024.5|3018.5|3020.6|3014.6|3025|3019|3020.6|3014.6|12
1595495700000|2020-07-23 09:15:00|3021|3015|3020.6|3014.6|3023|3017|3019.1|3013.1|1
1595496000000|2020-07-23 09:20:00|3021|3015|3017.6|3011.6|3021|3015|3015.6|3009.6|13
1595496300000|2020-07-23 09:25:00|3017|3011|3021|3015|3021.1|3015.1|3017|3011|5
1595496600000|2020-07-23 09:30:00|3020.8|3014.8|3018|3012|3021|3015|3018|3012|0
1595496900000|2020-07-23 09:35:00|3017.8|3011.8|3020|3014|3020|3014|3017.5|3011.5|23
1595497200000|2020-07-23 09:40:00|3019.6|3013.6|3017.5|3011.5|3020|3014|3017.5|3011.5|0
1595497500000|2020-07-23 09:45:00|3017|3011|3017|3011|3017.5|3011.5|3017|3011|1
1595497800000|2020-07-23 09:50:00|3016.5|3010.5|3013.5|3007.5|3016.5|3010.5|3013.5|3007.5|24
1595498100000|2020-07-23 09:55:00|3014|3008|3020|3014|3020|3014|3013.6|3007.6|64
1595498400000|2020-07-23 10:00:00|3021|3015|3019.6|3013.6|3021.5|3015.5|3019|3013|11
1595498700000|2020-07-23 10:05:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3018|3012|0
1595499000000|2020-07-23 10:10:00|3019.1|3013.1|3017.1|3011.1|3019.5|3013.5|3016.5|3010.5|0
1595499300000|2020-07-23 10:15:00|3018|3012|3015.6|3009.6|3018|3012|3015.6|3009.6|0
1595499600000|2020-07-23 10:20:00|3016|3010|3013.6|3007.6|3017|3011|3013.5|3007.5|0
1595499900000|2020-07-23 10:25:00|3013.5|3007.5|3012|3006|3014|3008|3012|3006|3
1595500200000|2020-07-23 10:30:00|3012.1|3006.1|3014|3008|3014.5|3008.5|3012.1|3006.1|2
1595500500000|2020-07-23 10:35:00|3014.1|3008.1|3014.5|3008.5|3014.5|3008.5|3014|3008|23
1595500800000|2020-07-23 10:40:00|3014|3008|3014|3008|3014.5|3008.5|3014|3008|1
1595501100000|2020-07-23 10:45:00|3013|3007|3014|3008|3014.1|3008.1|3012|3006|0
1595501400000|2020-07-23 10:50:00|3014.3|3008.3|3016|3010|3016.6|3010.6|3014.3|3008.3|2
1595501700000|2020-07-23 10:55:00|3016.1|3010.1|3016.1|3010.1|3016.3|3010.3|3016|3010|2
1595502000000|2020-07-23 11:00:00|3017|3011|3015.6|3009.6|3017.5|3011.5|3015.5|3009.5|8
1595502300000|2020-07-23 11:05:00|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|1
1595502600000|2020-07-23 11:10:00|3014.5|3008.5|3015.6|3009.6|3015.6|3009.6|3014.5|3008.5|15
1595502900000|2020-07-23 11:15:00|3015.5|3009.5|3013|3007|3015.5|3009.5|3013|3007|0
1595503200000|2020-07-23 11:20:00|3012.6|3006.6|3012.5|3006.5|3013|3007|3011.5|3005.5|21
1595503500000|2020-07-23 11:25:00|3013|3007|3013|3007|3013.5|3007.5|3012.5|3006.5|6
1595503800000|2020-07-23 11:30:00|3012.8|3006.8|3013.2|3007.2|3013.2|3007.2|3011.5|3005.5|3
1595504100000|2020-07-23 11:35:00|3013|3007|3011.3|3005.3|3013.5|3007.5|3011|3005|25
1595504400000|2020-07-23 11:40:00|3011.7|3005.7|3012.2|3006.2|3012.7|3006.7|3011.2|3005.2|32
1595504700000|2020-07-23 11:45:00|3011.2|3005.2|3008.2|3002.2|3011.3|3005.3|3007.5|3001.5|27
1595505000000|2020-07-23 11:50:00|3006.5|3000.5|3006|3000|3007|3001|3004.5|2998.5|23
1595505300000|2020-07-23 11:55:00|3006.2|3000.2|3010.2|3004.2|3011.3|3005.3|3006.2|3000.2|9
1595505600000|2020-07-23 12:00:00|3009.7|3003.7|3009|3003|3010|3004|3008|3002|3
1595505900000|2020-07-23 12:05:00|3008.7|3002.7|3013.2|3007.2|3013.2|3007.2|3008.2|3002.2|54
1595506200000|2020-07-23 12:10:00|3012.7|3006.7|3008.3|3002.3|3012.7|3006.7|3008.2|3002.2|8
1595506500000|2020-07-23 12:15:00|3008.2|3002.2|3009.7|3003.7|3010.2|3004.2|3008.2|3002.2|3
1595506800000|2020-07-23 12:20:00|3009.3|3003.3|3008.2|3002.2|3009.3|3003.3|3007.3|3001.3|11
1595507100000|2020-07-23 12:25:00|3007.8|3001.8|3007.5|3001.5|3008.2|3002.2|3005.7|2999.7|17
1595507400000|2020-07-23 12:30:00|3008.7|3002.7|3005.2|2999.2|3010|3004|3004|2998|21
1595507700000|2020-07-23 12:35:00|3004.5|2998.5|3012.5|3006.5|3013|3007|3002.5|2996.5|31
1595508000000|2020-07-23 12:40:00|3013|3007|3019|3013|3024|3018|3013|3007|42
1595511000000|2020-07-23 13:30:00|3019.9|3013.9|3018|3012|3026.5|3020.5|3016|3010|72
1595511300000|2020-07-23 13:35:00|3017.7|3011.7|3011.5|3005.5|3018|3012|3010|3004|24
1595511600000|2020-07-23 13:40:00|3011|3005|3013|3007|3018|3012|3008.5|3002.5|10
1595511900000|2020-07-23 13:45:00|3013.2|3007.2|3020.7|3014.7|3021.8|3015.8|3013.2|3007.2|38
1595512200000|2020-07-23 13:50:00|3020.5|3014.5|3015.2|3009.2|3020.7|3014.7|3013.8|3007.8|59
1595512500000|2020-07-23 13:55:00|3015.5|3009.5|3008.5|3002.5|3015.5|3009.5|3008.5|3002.5|39
1595512800000|2020-07-23 14:00:00|3009|3003|3007.2|3001.2|3010.4|3004.4|3004.2|2998.2|247
1595513100000|2020-07-23 14:05:00|3007.4|3001.4|3010.2|3004.2|3011.2|3005.2|3003.7|2997.7|553
1595513400000|2020-07-23 14:10:00|3010.7|3004.7|3005.2|2999.2|3011|3005|3002.4|2996.4|191
1595513700000|2020-07-23 14:15:00|3004.4|2998.4|3002.9|2996.9|3009.7|3003.7|3002.9|2996.9|64
1595514000000|2020-07-23 14:20:00|3003.4|2997.4|3009.5|3003.5|3009.5|3003.5|3003.4|2997.4|1405
1595514300000|2020-07-23 14:25:00|3009.7|3003.7|3006.6|3000.6|3011.9|3005.9|3006.5|3000.5|123
1595514600000|2020-07-23 14:30:00|3006.7|3000.7|3008.9|3002.9|3008.9|3002.9|3003.9|2997.9|62
1595514900000|2020-07-23 14:35:00|3009.2|3003.2|3013.2|3007.2|3013.2|3007.2|3009.2|3003.2|48
1595515200000|2020-07-23 14:40:00|3013.6|3007.6|3010.7|3004.7|3013.6|3007.6|3009.1|3003.1|126
1595515500000|2020-07-23 14:45:00|3011.1|3005.1|3013.1|3007.1|3013.1|3007.1|3010.1|3004.1|33
1595515800000|2020-07-23 14:50:00|3012.6|3006.6|3014.1|3008.1|3015.6|3009.6|3012.1|3006.1|62
1595516100000|2020-07-23 14:55:00|3014.2|3008.2|3012.1|3006.1|3014.6|3008.6|3012.1|3006.1|17
1595516400000|2020-07-23 15:00:00|3012.2|3006.2|3012.2|3006.2|3015.6|3009.6|3011.7|3005.7|36
1595516700000|2020-07-23 15:05:00|3012.1|3006.1|3006.6|3000.6|3012.1|3006.1|3005.7|2999.7|43
1595517000000|2020-07-23 15:10:00|3006.2|3000.2|3004.1|2998.1|3006.2|3000.2|3003.6|2997.6|326
1595517300000|2020-07-23 15:15:00|3003.7|2997.7|2994.4|2988.4|3003.7|2997.7|2994.2|2988.2|89
1595517600000|2020-07-23 15:20:00|2995.2|2989.2|2995.1|2989.1|2996.1|2990.1|2992.9|2986.9|115
1595517900000|2020-07-23 15:25:00|2994.6|2988.6|2995.7|2989.7|2996.2|2990.2|2994.2|2988.2|80
1595518200000|2020-07-23 15:30:00|2996.1|2990.1|3005.1|2999.1|3005.1|2999.1|2995.7|2989.7|77
1595518500000|2020-07-23 15:35:00|3006.1|3000.1|3011.7|3005.7|3012.4|3006.4|3000.6|2994.6|102
1595518800000|2020-07-23 15:40:00|3012.1|3006.1|3013.7|3007.7|3014.1|3008.1|3007.2|3001.2|320
1595519100000|2020-07-23 15:45:00|3014.6|3008.6|3014.4|3008.4|3016.9|3010.9|3013.7|3007.7|176
1595519400000|2020-07-23 15:50:00|3013.7|3007.7|3014.1|3008.1|3015.4|3009.4|3012.9|3006.9|52
1595519700000|2020-07-23 15:55:00|3014.7|3008.7|3014.7|3008.7|3015.1|3009.1|3013.2|3007.2|64
1595520000000|2020-07-23 16:00:00|3014.9|3008.9|3011.9|3005.9|3015.7|3009.7|3011.9|3005.9|48
1595520300000|2020-07-23 16:05:00|3010.9|3004.9|3009.7|3003.7|3010.9|3004.9|3005|2999|35
1595520600000|2020-07-23 16:10:00|3009.2|3003.2|3006.7|3000.7|3009.4|3003.4|3006.7|3000.7|51
1595520900000|2020-07-23 16:15:00|3006.9|3000.9|3008.2|3002.2|3008.2|3002.2|3006.6|3000.6|3
1595521200000|2020-07-23 16:20:00|3008.4|3002.4|3008.2|3002.2|3011.7|3005.7|3008.2|3002.2|17
1595521500000|2020-07-23 16:25:00|3007.9|3001.9|3005.7|2999.7|3007.9|3001.9|3005.6|2999.6|38
1595521800000|2020-07-23 16:30:00|3005.6|2999.6|3004.9|2998.9|3005.9|2999.9|3004.9|2998.9|11
1595522100000|2020-07-23 16:35:00|3005.2|2999.2|3005.9|2999.9|3006.7|3000.7|3002.4|2996.4|69
1595522400000|2020-07-23 16:40:00|3005.7|2999.7|3005.7|2999.7|3005.7|2999.7|3004.9|2998.9|49
1595522700000|2020-07-23 16:45:00|3006.2|3000.2|3005.2|2999.2|3006.2|3000.2|3004.7|2998.7|18
1595523000000|2020-07-23 16:50:00|3005.4|2999.4|3000.6|2994.6|3005.4|2999.4|3000.6|2994.6|22
1595523300000|2020-07-23 16:55:00|3000.7|2994.7|3002.8|2996.8|3003.8|2997.8|3000.6|2994.6|10
1595523600000|2020-07-23 17:00:00|3002.6|2996.6|3006.8|3000.8|3008.1|3002.1|3002.6|2996.6|11
1595523900000|2020-07-23 17:05:00|3006.9|3000.9|3003.4|2997.4|3008.8|3002.8|3002.1|2996.1|190
1595524200000|2020-07-23 17:10:00|3003.3|2997.3|2998.8|2992.8|3003.3|2997.3|2998.3|2992.3|68
1595524500000|2020-07-23 17:15:00|2998.6|2992.6|2997.3|2991.3|2999.1|2993.1|2996.6|2990.6|15
1595524800000|2020-07-23 17:20:00|2996.9|2990.9|2998.1|2992.1|3000.3|2994.3|2996.9|2990.9|10
1595525100000|2020-07-23 17:25:00|2997.6|2991.6|2997.6|2991.6|2998.8|2992.8|2995.6|2989.6|63
1595525400000|2020-07-23 17:30:00|2997.8|2991.8|2997.6|2991.6|2997.8|2991.8|2995.3|2989.3|19
1595525700000|2020-07-23 17:35:00|2997.9|2991.9|2994.3|2988.3|2997.9|2991.9|2993.8|2987.8|119
1595526000000|2020-07-23 17:40:00|2994.1|2988.1|2994.6|2988.6|2994.8|2988.8|2992.9|2986.9|62
1595526300000|2020-07-23 17:45:00|2994.9|2988.9|2995.6|2989.6|2995.6|2989.6|2991.8|2985.8|125
1595526600000|2020-07-23 17:50:00|2996.1|2990.1|2995.3|2989.3|2996.3|2990.3|2993.3|2987.3|123
1595526900000|2020-07-23 17:55:00|2994.6|2988.6|2993.3|2987.3|2996.8|2990.8|2992.6|2986.6|337
1595527200000|2020-07-23 18:00:00|2993.8|2987.8|2991.9|2985.9|2995.3|2989.3|2991.9|2985.9|51
1595527500000|2020-07-23 18:05:00|2991.8|2985.8|2991.3|2985.3|2993.4|2987.4|2990.3|2984.3|187
1595527800000|2020-07-23 18:10:00|2990.9|2984.9|2986.8|2980.8|2992.3|2986.3|2983.6|2977.6|716
1595528100000|2020-07-23 18:15:00|2986.6|2980.6|2986.3|2980.3|2988.6|2982.6|2983.6|2977.6|760
1595548800000|2020-07-24 00:00:00|2982.7|2976.7|2991.2|2985.2|2992.2|2986.2|2982.7|2976.7|39
1595549100000|2020-07-24 00:05:00|2990.9|2984.9|2990.2|2984.2|2993.7|2987.7|2988.2|2982.2|11
1595549400000|2020-07-24 00:10:00|2989.9|2983.9|2986.2|2980.2|2989.9|2983.9|2985.9|2979.9|9
1595549700000|2020-07-24 00:15:00|2987.2|2981.2|2991.2|2985.2|2991.2|2985.2|2986.2|2980.2|10
1595550000000|2020-07-24 00:20:00|2990.2|2984.2|2991.2|2985.2|2991.4|2985.4|2990.2|2984.2|6
1595550300000|2020-07-24 00:25:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.2|2985.2|3
1595550600000|2020-07-24 00:30:00|2992|2986|2995.2|2989.2|2995.6|2989.6|2992|2986|19
1595550900000|2020-07-24 00:35:00|2995.4|2989.4|2996.2|2990.2|2996.7|2990.7|2995.4|2989.4|34
1595551200000|2020-07-24 00:40:00|2995.7|2989.7|2993.2|2987.2|2995.7|2989.7|2993.2|2987.2|10
1595551500000|2020-07-24 00:45:00|2993.6|2987.6|2999.2|2993.2|2999.2|2993.2|2992.2|2986.2|6
1595551800000|2020-07-24 00:50:00|2998.4|2992.4|2998.2|2992.2|3000.2|2994.2|2997.9|2991.9|14
1595552100000|2020-07-24 00:55:00|2998.7|2992.7|3000.2|2994.2|3000.7|2994.7|2998.2|2992.2|6
1595552400000|2020-07-24 01:00:00|3000.7|2994.7|3006.2|3000.2|3006.9|3000.9|3000.2|2994.2|63
1595552700000|2020-07-24 01:05:00|3005.9|2999.9|3004.2|2998.2|3006.7|3000.7|3002.7|2996.7|21
1595553000000|2020-07-24 01:10:00|3003.9|2997.9|2995.2|2989.2|3004.2|2998.2|2994.1|2988.1|14
1595553300000|2020-07-24 01:15:00|2994.4|2988.4|2998.2|2992.2|2998.2|2992.2|2994.4|2988.4|9
1595553600000|2020-07-24 01:20:00|2997.7|2991.7|3001.2|2995.2|3002.2|2996.2|2996.2|2990.2|11
1595553900000|2020-07-24 01:25:00|3000.9|2994.9|3005.4|2999.4|3005.9|2999.9|2999.2|2993.2|11
1595554200000|2020-07-24 01:30:00|3005.7|2999.7|3004.2|2998.2|3007.9|3001.9|3003.9|2997.9|10
1595554500000|2020-07-24 01:35:00|3003.9|2997.9|3003.9|2997.9|3005.9|2999.9|3002.2|2996.2|4
1595554800000|2020-07-24 01:40:00|3003.7|2997.7|3002.2|2996.2|3003.7|2997.7|3002.2|2996.2|0
1595555100000|2020-07-24 01:45:00|3001.9|2995.9|3002.2|2996.2|3003.1|2997.1|2999.2|2993.2|10
1595555400000|2020-07-24 01:50:00|3002.4|2996.4|3001.9|2995.9|3003.9|2997.9|3001.4|2995.4|1
1595555700000|2020-07-24 01:55:00|3001.6|2995.6|3005.9|2999.9|3005.9|2999.9|3001.6|2995.6|8
1595556000000|2020-07-24 02:00:00|3005.6|2999.6|3003.3|2997.3|3005.6|2999.6|3002.9|2996.9|1
1595556300000|2020-07-24 02:05:00|3002.9|2996.9|3002.3|2996.3|3002.9|2996.9|3002.3|2996.3|6
1595556600000|2020-07-24 02:10:00|3001.9|2995.9|2998.3|2992.3|3001.9|2995.9|2996.9|2990.9|30
1595556900000|2020-07-24 02:15:00|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.3|2992.3|1
1595557200000|2020-07-24 02:20:00|2998.9|2992.9|2997.4|2991.4|2998.9|2992.9|2996.8|2990.8|10
1595557500000|2020-07-24 02:25:00|2997.3|2991.3|2997.3|2991.3|2998.4|2992.4|2996.8|2990.8|0
1595557800000|2020-07-24 02:30:00|2996.8|2990.8|2996.3|2990.3|2999.8|2993.8|2995.8|2989.8|20
1595558100000|2020-07-24 02:35:00|2995.8|2989.8|2992.3|2986.3|2997.3|2991.3|2991.8|2985.8|13
1595558400000|2020-07-24 02:40:00|2992.4|2986.4|2995.4|2989.4|2996.3|2990.3|2992.1|2986.1|7
1595558700000|2020-07-24 02:45:00|2995.3|2989.3|2993.4|2987.4|2996.3|2990.3|2993.4|2987.4|2
1595559000000|2020-07-24 02:50:00|2993.3|2987.3|2988.3|2982.3|2993.3|2987.3|2987.8|2981.8|15
1595559300000|2020-07-24 02:55:00|2987.8|2981.8|2985.3|2979.3|2987.8|2981.8|2984.9|2978.9|5
1595559600000|2020-07-24 03:00:00|2985.1|2979.1|2987.3|2981.3|2988.3|2982.3|2985.1|2979.1|6
1595559900000|2020-07-24 03:05:00|2986.4|2980.4|2984.4|2978.4|2987.3|2981.3|2983.8|2977.8|35
1595560200000|2020-07-24 03:10:00|2985.3|2979.3|2983.3|2977.3|2986.4|2980.4|2982.9|2976.9|9
1595560500000|2020-07-24 03:15:00|2982.9|2976.9|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|12
1595560800000|2020-07-24 03:20:00|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2980.8|2974.8|1
1595561100000|2020-07-24 03:25:00|2982.3|2976.3|2980.1|2974.1|2982.3|2976.3|2979.3|2973.3|36
1595561400000|2020-07-24 03:30:00|2979.8|2973.8|2976.3|2970.3|2980.1|2974.1|2976.3|2970.3|13
1595561700000|2020-07-24 03:35:00|2976.4|2970.4|2977.3|2971.3|2978.3|2972.3|2976.3|2970.3|4
1595562000000|2020-07-24 03:40:00|2977.1|2971.1|2975.1|2969.1|2977.1|2971.1|2974.3|2968.3|27
1595562300000|2020-07-24 03:45:00|2974.4|2968.4|2975.1|2969.1|2975.1|2969.1|2973.1|2967.1|17
1595562600000|2020-07-24 03:50:00|2974.3|2968.3|2975.4|2969.4|2975.4|2969.4|2973.3|2967.3|12
1595562900000|2020-07-24 03:55:00|2975.8|2969.8|2979.3|2973.3|2979.8|2973.8|2975.8|2969.8|7
1595563200000|2020-07-24 04:00:00|2979|2973|2977.1|2971.1|2979.3|2973.3|2977.1|2971.1|7
1595563500000|2020-07-24 04:05:00|2976.8|2970.8|2977.3|2971.3|2979.1|2973.1|2976.3|2970.3|5
1595563800000|2020-07-24 04:10:00|2977.5|2971.5|2980.3|2974.3|2980.6|2974.6|2977.5|2971.5|0
1595564100000|2020-07-24 04:15:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|1
1595564400000|2020-07-24 04:20:00|2980.6|2974.6|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|7
1595564700000|2020-07-24 04:25:00|2978.8|2972.8|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|0
1595565000000|2020-07-24 04:30:00|2978.1|2972.1|2976.3|2970.3|2978.1|2972.1|2976.3|2970.3|2
1595565300000|2020-07-24 04:35:00|2976.6|2970.6|2975.5|2969.5|2976.8|2970.8|2975.3|2969.3|13
1595565600000|2020-07-24 04:40:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|0
1595565900000|2020-07-24 04:45:00|2975.1|2969.1|2973.3|2967.3|2975.3|2969.3|2971.3|2965.3|15
1595566200000|2020-07-24 04:50:00|2972.8|2966.8|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|5
1595566500000|2020-07-24 04:55:00|2972.5|2966.5|2973.5|2967.5|2974.3|2968.3|2972.5|2966.5|0
1595566800000|2020-07-24 05:00:00|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2971.3|2965.3|4
1595567100000|2020-07-24 05:05:00|2973|2967|2971.3|2965.3|2973.3|2967.3|2971.3|2965.3|12
1595567400000|2020-07-24 05:10:00|2971|2965|2972.3|2966.3|2972.3|2966.3|2971|2965|2
1595567700000|2020-07-24 05:15:00|2971.8|2965.8|2972.3|2966.3|2973.3|2967.3|2971.5|2965.5|5
1595568000000|2020-07-24 05:20:00|2972.1|2966.1|2973.3|2967.3|2973.3|2967.3|2971.3|2965.3|4
1595568300000|2020-07-24 05:25:00|2972.8|2966.8|2972.3|2966.3|2973|2967|2971.6|2965.6|1
1595568600000|2020-07-24 05:30:00|2973.3|2967.3|2973.3|2967.3|2975.3|2969.3|2972.8|2966.8|3
1595568900000|2020-07-24 05:35:00|2973.8|2967.8|2971.3|2965.3|2973.8|2967.8|2971|2965|6
1595569200000|2020-07-24 05:40:00|2972.8|2966.8|2973.3|2967.3|2974.7|2968.7|2971.5|2965.5|3
1595569500000|2020-07-24 05:45:00|2972.8|2966.8|2970.3|2964.3|2972.8|2966.8|2970.3|2964.3|3
1595569800000|2020-07-24 05:50:00|2970.7|2964.7|2967.3|2961.3|2972.3|2966.3|2966.8|2960.8|21
1595570100000|2020-07-24 05:55:00|2967.7|2961.7|2965.8|2959.8|2968.2|2962.2|2965.5|2959.5|110
1595570400000|2020-07-24 06:00:00|2966.2|2960.2|2968.2|2962.2|2970.5|2964.5|2965.8|2959.8|43
1595570700000|2020-07-24 06:05:00|2968.8|2962.8|2968.8|2962.8|2970.3|2964.3|2967.5|2961.5|125
1595571000000|2020-07-24 06:10:00|2968.3|2962.3|2971.8|2965.8|2972.3|2966.3|2968.3|2962.3|161
1595571300000|2020-07-24 06:15:00|2972.3|2966.3|2977.2|2971.2|2977.8|2971.8|2972.2|2966.2|27
1595571600000|2020-07-24 06:20:00|2976.7|2970.7|2979.3|2973.3|2979.3|2973.3|2975.2|2969.2|59
1595571900000|2020-07-24 06:25:00|2978.3|2972.3|2981.3|2975.3|2983.3|2977.3|2976.3|2970.3|20
1595572200000|2020-07-24 06:30:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2979.3|2973.3|7
1595572500000|2020-07-24 06:35:00|2981|2975|2978.3|2972.3|2981|2975|2977.8|2971.8|6
1595572800000|2020-07-24 06:40:00|2978|2972|2975.3|2969.3|2978.3|2972.3|2975|2969|5
1595573100000|2020-07-24 06:45:00|2975.2|2969.2|2973.3|2967.3|2976.3|2970.3|2973.3|2967.3|79
1595573400000|2020-07-24 06:50:00|2974.3|2968.3|2969.3|2963.3|2974.3|2968.3|2969.3|2963.3|12
1595573700000|2020-07-24 06:55:00|2969.5|2963.5|2969.3|2963.3|2970.3|2964.3|2968.8|2962.8|1
1595574000000|2020-07-24 07:00:00|2969.5|2963.5|2972.3|2966.3|2973.8|2967.8|2969.3|2963.3|2
1595574300000|2020-07-24 07:05:00|2971.7|2965.7|2972.3|2966.3|2974.3|2968.3|2971.5|2965.5|4
1595574600000|2020-07-24 07:10:00|2972.2|2966.2|2972.3|2966.3|2972.8|2966.8|2969.5|2963.5|6
1595574900000|2020-07-24 07:15:00|2972.7|2966.7|2969.3|2963.3|2973.8|2967.8|2968.8|2962.8|4
1595575200000|2020-07-24 07:20:00|2968.8|2962.8|2969.3|2963.3|2970.3|2964.3|2967.3|2961.3|5
1595575500000|2020-07-24 07:25:00|2969.5|2963.5|2971.3|2965.3|2971.3|2965.3|2968.3|2962.3|1
1595575800000|2020-07-24 07:30:00|2972.3|2966.3|2969.3|2963.3|2972.5|2966.5|2969.3|2963.3|8
1595576100000|2020-07-24 07:35:00|2969|2963|2968.3|2962.3|2972.3|2966.3|2968|2962|5
1595576400000|2020-07-24 07:40:00|2968.4|2962.4|2970.4|2964.4|2970.5|2964.5|2968.4|2962.4|17
1595576700000|2020-07-24 07:45:00|2970.5|2964.5|2973.4|2967.4|2973.9|2967.9|2970.4|2964.4|8
1595577000000|2020-07-24 07:50:00|2972.7|2966.7|2969.5|2963.5|2972.7|2966.7|2969.5|2963.5|4
1595577300000|2020-07-24 07:55:00|2969|2963|2969.5|2963.5|2969.5|2963.5|2968.4|2962.4|91
1595577600000|2020-07-24 08:00:00|2969.7|2963.7|2972.4|2966.4|2972.4|2966.4|2969.7|2963.7|48
1595577900000|2020-07-24 08:05:00|2972.2|2966.2|2968.4|2962.4|2972.4|2966.4|2968.4|2962.4|2
1595578200000|2020-07-24 08:10:00|2968.9|2962.9|2970.4|2964.4|2970.4|2964.4|2968.4|2962.4|1
1595578500000|2020-07-24 08:15:00|2971|2965|2968.4|2962.4|2971.2|2965.2|2968.4|2962.4|0
1595578800000|2020-07-24 08:20:00|2968|2962|2968.9|2962.9|2968.9|2962.9|2966.2|2960.2|4
1595579100000|2020-07-24 08:25:00|2968.4|2962.4|2966.4|2960.4|2968.4|2962.4|2965.9|2959.9|50
1595579400000|2020-07-24 08:30:00|2966.7|2960.7|2967.4|2961.4|2968.4|2962.4|2966.4|2960.4|3
1595579700000|2020-07-24 08:35:00|2966.9|2960.9|2968.4|2962.4|2969.5|2963.5|2966.4|2960.4|9
1595580000000|2020-07-24 08:40:00|2967.9|2961.9|2968.9|2962.9|2969.5|2963.5|2967.4|2961.4|46
1595580300000|2020-07-24 08:45:00|2969|2963|2970.4|2964.4|2970.7|2964.7|2967.9|2961.9|1
1595580600000|2020-07-24 08:50:00|2970|2964|2971.7|2965.7|2972.4|2966.4|2968.9|2962.9|58
1595580900000|2020-07-24 08:55:00|2971.4|2965.4|2973.9|2967.9|2973.9|2967.9|2969.7|2963.7|7
1595581200000|2020-07-24 09:00:00|2973.5|2967.5|2968.4|2962.4|2973.5|2967.5|2967.9|2961.9|98
1595581500000|2020-07-24 09:05:00|2967.9|2961.9|2973.4|2967.4|2973.4|2967.4|2967.9|2961.9|127
1595581800000|2020-07-24 09:10:00|2973.5|2967.5|2973.4|2967.4|2975.4|2969.4|2972|2966|29
1595582100000|2020-07-24 09:15:00|2973.9|2967.9|2975.4|2969.4|2976.5|2970.5|2973.9|2967.9|25
1595582400000|2020-07-24 09:20:00|2975.5|2969.5|2974.9|2968.9|2975.5|2969.5|2974.9|2968.9|13
1595582700000|2020-07-24 09:25:00|2975.9|2969.9|2976.4|2970.4|2977.4|2971.4|2972.9|2966.9|102
1595583000000|2020-07-24 09:30:00|2975.4|2969.4|2978.4|2972.4|2979.4|2973.4|2975.4|2969.4|16
1595583300000|2020-07-24 09:35:00|2978.2|2972.2|2979.4|2973.4|2979.6|2973.6|2977.4|2971.4|1
1595583600000|2020-07-24 09:40:00|2979.1|2973.1|2986.4|2980.4|2986.9|2980.9|2979.1|2973.1|137
1595583900000|2020-07-24 09:45:00|2987.1|2981.1|2997.4|2991.4|2997.7|2991.7|2987.1|2981.1|214
1595584200000|2020-07-24 09:50:00|2997.6|2991.6|2998.1|2992.1|2998.9|2992.9|2994.2|2988.2|210
1595584500000|2020-07-24 09:55:00|2997.9|2991.9|2996.9|2990.9|2998.9|2992.9|2996.9|2990.9|132
1595584800000|2020-07-24 10:00:00|2996.1|2990.1|2993.9|2987.9|2996.7|2990.7|2992.4|2986.4|20
1595585100000|2020-07-24 10:05:00|2994.1|2988.1|2994.9|2988.9|2995.1|2989.1|2992.4|2986.4|14
1595585400000|2020-07-24 10:10:00|2995.1|2989.1|2996.1|2990.1|2996.4|2990.4|2994.4|2988.4|5
1595585700000|2020-07-24 10:15:00|2995.9|2989.9|2994.9|2988.9|2996.6|2990.6|2994.9|2988.9|5
1595586000000|2020-07-24 10:20:00|2995.4|2989.4|2995.6|2989.6|2996.4|2990.4|2994.4|2988.4|12
1595586300000|2020-07-24 10:25:00|2995.9|2989.9|2997.1|2991.1|2997.1|2991.1|2995.4|2989.4|28
1595586600000|2020-07-24 10:30:00|2997.2|2991.2|2998.4|2992.4|3002.1|2996.1|2997.2|2991.2|89
1595586900000|2020-07-24 10:35:00|2998.1|2992.1|2998.4|2992.4|3001.6|2995.6|2998.1|2992.1|30
1595587200000|2020-07-24 10:40:00|2997.9|2991.9|3001.4|2995.4|3001.6|2995.6|2997.6|2991.6|18
1595587500000|2020-07-24 10:45:00|3000.9|2994.9|2998.1|2992.1|3001.4|2995.4|2998.1|2992.1|1
1595587800000|2020-07-24 10:50:00|2997.9|2991.9|3001.1|2995.1|3001.1|2995.1|2997.9|2991.9|2
1595588100000|2020-07-24 10:55:00|3000.4|2994.4|2999.6|2993.6|3001.1|2995.1|2999.4|2993.4|4
1595588400000|2020-07-24 11:00:00|2999.4|2993.4|3000.4|2994.4|3000.7|2994.7|2998.4|2992.4|8
1595588700000|2020-07-24 11:05:00|3000.1|2994.1|3001.1|2995.1|3001.1|2995.1|2999.6|2993.6|7
1595589000000|2020-07-24 11:10:00|3000.8|2994.8|2997.6|2991.6|3000.8|2994.8|2997.6|2991.6|2
1595589300000|2020-07-24 11:15:00|2997.8|2991.8|2997.3|2991.3|2998.4|2992.4|2997.3|2991.3|22
1595589600000|2020-07-24 11:20:00|2997.6|2991.6|3001.1|2995.1|3002.2|2996.2|2997.3|2991.3|79
1595589900000|2020-07-24 11:25:00|3001.3|2995.3|3006.4|3000.4|3006.4|3000.4|3000.9|2994.9|25
1595590200000|2020-07-24 11:30:00|3006.1|3000.1|3005.4|2999.4|3006.9|3000.9|3004.4|2998.4|58
1595590500000|2020-07-24 11:35:00|3005.1|2999.1|3012.4|3006.4|3012.6|3006.6|3004.9|2998.9|58
1595590800000|2020-07-24 11:40:00|3002.6|2996.6|3006.4|3000.4|3007.4|3001.4|3002.6|2996.6|78
1595591100000|2020-07-24 11:45:00|3006.8|3000.8|3002.8|2996.8|3007.6|3001.6|3002.4|2996.4|13
1595591400000|2020-07-24 11:50:00|3002.4|2996.4|2996.9|2990.9|3003.4|2997.4|2996.9|2990.9|208
1595591700000|2020-07-24 11:55:00|2996.6|2990.6|3000.9|2994.9|3001.6|2995.6|2996.6|2990.6|44
1595592000000|2020-07-24 12:00:00|3001.4|2995.4|3003.4|2997.4|3004.4|2998.4|3000.9|2994.9|36
1595592300000|2020-07-24 12:05:00|3003.8|2997.8|3003.4|2997.4|3005.4|2999.4|3003.4|2997.4|11
1595592600000|2020-07-24 12:10:00|3002.6|2996.6|2999.4|2993.4|3002.6|2996.6|2998.4|2992.4|525
1595592900000|2020-07-24 12:15:00|2999.9|2993.9|2997.9|2991.9|2999.9|2993.9|2997.9|2991.9|9
1595593200000|2020-07-24 12:20:00|2999.4|2993.4|2998.1|2992.1|2999.4|2993.4|2996.6|2990.6|1036
1595593500000|2020-07-24 12:25:00|2999.9|2993.9|2999.9|2993.9|3001.4|2995.4|2999.9|2993.9|4
1595593800000|2020-07-24 12:30:00|3000.4|2994.4|2997.4|2991.4|3000.4|2994.4|2997.4|2991.4|14
1595594100000|2020-07-24 12:35:00|2997.6|2991.6|3000.4|2994.4|3000.4|2994.4|2996.9|2990.9|3
1595594400000|2020-07-24 12:40:00|3000.6|2994.6|3002.1|2996.1|3002.4|2996.4|3000.6|2994.6|45
1595597400000|2020-07-24 13:30:00|3005.5|2999.5|3003.6|2997.6|3007.1|3001.1|2997.1|2991.1|334
1595597700000|2020-07-24 13:35:00|3004|2998|2997.5|2991.5|3004|2998|2995|2989|178
1595598000000|2020-07-24 13:40:00|2997.1|2991.1|2993|2987|2998|2992|2989|2983|759
1595598300000|2020-07-24 13:45:00|2992|2986|3003.6|2997.6|3006|3000|2992|2986|536
1595598600000|2020-07-24 13:50:00|3003.8|2997.8|2998.1|2992.1|3004.3|2998.3|2995|2989|186
1595598900000|2020-07-24 13:55:00|2998.6|2992.6|2994.6|2988.6|2999.6|2993.6|2993|2987|139
1595599200000|2020-07-24 14:00:00|2994.5|2988.5|2994.6|2988.6|2998.1|2992.1|2994.1|2988.1|19
1595599500000|2020-07-24 14:05:00|2995.1|2989.1|2991.5|2985.5|2997.1|2991.1|2989|2983|23
1595599800000|2020-07-24 14:10:00|2992.5|2986.5|2989.1|2983.1|2993|2987|2986.5|2980.5|144
1595600100000|2020-07-24 14:15:00|2990.5|2984.5|2986.6|2980.6|2992.5|2986.5|2986.5|2980.5|26
1595600400000|2020-07-24 14:20:00|2986.5|2980.5|2986.5|2980.5|2988.1|2982.1|2981.1|2975.1|142
1595600700000|2020-07-24 14:25:00|2987|2981|2992|2986|2993|2987|2987|2981|58
1595601000000|2020-07-24 14:30:00|2992.5|2986.5|2988.1|2982.1|2994|2988|2986.5|2980.5|34
1595601300000|2020-07-24 14:35:00|2988.5|2982.5|2982.6|2976.6|2989.5|2983.5|2982|2976|37
1595601600000|2020-07-24 14:40:00|2982.5|2976.5|2981.5|2975.5|2983.5|2977.5|2972|2966|277
1595601900000|2020-07-24 14:45:00|2981.6|2975.6|2983|2977|2984.5|2978.5|2980.5|2974.5|88
1595602200000|2020-07-24 14:50:00|2983.5|2977.5|2980.1|2974.1|2983.6|2977.6|2977.3|2971.3|157
1595602500000|2020-07-24 14:55:00|2979.6|2973.6|2975.7|2969.7|2979.6|2973.6|2973.1|2967.1|275
1595602800000|2020-07-24 15:00:00|2976|2970|2972.6|2966.6|2976.8|2970.8|2971.6|2965.6|1332
1595603100000|2020-07-24 15:05:00|2972.8|2966.8|2973.1|2967.1|2976.3|2970.3|2971.8|2965.8|50
1595603400000|2020-07-24 15:10:00|2973.3|2967.3|2972.3|2966.3|2975.1|2969.1|2972.3|2966.3|53
1595603700000|2020-07-24 15:15:00|2973|2967|2971.3|2965.3|2974.8|2968.8|2971|2965|19
1595604000000|2020-07-24 15:20:00|2971.5|2965.5|2969.3|2963.3|2972.8|2966.8|2967.8|2961.8|145
1595604300000|2020-07-24 15:25:00|2969.5|2963.5|2973.5|2967.5|2973.5|2967.5|2969.3|2963.3|10
1595604600000|2020-07-24 15:30:00|2973.8|2967.8|2972.3|2966.3|2974.8|2968.8|2970|2964|398
1595604900000|2020-07-24 15:35:00|2972.6|2966.6|2972|2966|2972.8|2966.8|2970|2964|156
1595605200000|2020-07-24 15:40:00|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2970|2964|87
1595605500000|2020-07-24 15:45:00|2973|2967|2973.5|2967.5|2974.5|2968.5|2972|2966|714
1595605800000|2020-07-24 15:50:00|2973.8|2967.8|2975|2969|2976.8|2970.8|2973.8|2967.8|8
1595606100000|2020-07-24 15:55:00|2974.8|2968.8|2971.5|2965.5|2974.8|2968.8|2971.5|2965.5|57
1595606400000|2020-07-24 16:00:00|2972|2966|2972|2966|2973|2967|2971|2965|138
1595606700000|2020-07-24 16:05:00|2971.8|2965.8|2969.5|2963.5|2972|2966|2969|2963|21
1595607000000|2020-07-24 16:10:00|2969.2|2963.2|2977.5|2971.5|2978|2972|2968.8|2962.8|120
1595607300000|2020-07-24 16:15:00|2977.3|2971.3|2976.5|2970.5|2978|2972|2976|2970|31
1595607600000|2020-07-24 16:20:00|2976|2970|2972.8|2966.8|2976.5|2970.5|2972.5|2966.5|28
1595607900000|2020-07-24 16:25:00|2973|2967|2969|2963|2974.5|2968.5|2969|2963|31
1595608200000|2020-07-24 16:30:00|2969.5|2963.5|2973.5|2967.5|2974|2968|2969.5|2963.5|61
1595608500000|2020-07-24 16:35:00|2973|2967|2973|2967|2973.5|2967.5|2971|2965|7
1595608800000|2020-07-24 16:40:00|2972.5|2966.5|2971|2965|2972.5|2966.5|2970|2964|37
1595609100000|2020-07-24 16:45:00|2971.5|2965.5|2972.5|2966.5|2973.3|2967.3|2971|2965|14
1595609400000|2020-07-24 16:50:00|2972|2966|2972|2966|2973.3|2967.3|2971.5|2965.5|31
1595609700000|2020-07-24 16:55:00|2971.8|2965.8|2971.3|2965.3|2972|2966|2969.7|2963.7|26
1595610000000|2020-07-24 17:00:00|2971|2965|2970|2964|2971|2965|2970|2964|7
1595610300000|2020-07-24 17:05:00|2971|2965|2972|2966|2972|2966|2970|2964|207
1595610600000|2020-07-24 17:10:00|2971.8|2965.8|2970.8|2964.8|2972|2966|2970.8|2964.8|31
1595610900000|2020-07-24 17:15:00|2971|2965|2973.8|2967.8|2974.8|2968.8|2971|2965|59
1595611200000|2020-07-24 17:20:00|2974.5|2968.5|2973|2967|2975|2969|2972.7|2966.7|22
1595611500000|2020-07-24 17:25:00|2973.8|2967.8|2970.8|2964.8|2973.8|2967.8|2970.8|2964.8|21
1595611800000|2020-07-24 17:30:00|2970.7|2964.7|2976|2970|2978|2972|2970|2964|226
1595612100000|2020-07-24 17:35:00|2976.5|2970.5|2973.4|2967.4|2976.5|2970.5|2973|2967|15
1595612400000|2020-07-24 17:40:00|2974|2968|2978.7|2972.7|2978.9|2972.9|2973.9|2967.9|979
1595612700000|2020-07-24 17:45:00|2979|2973|2981.4|2975.4|2981.7|2975.7|2978.7|2972.7|197
1595613000000|2020-07-24 17:50:00|2981.2|2975.2|2982.9|2976.9|2984.2|2978.2|2980.2|2974.2|97
1595613300000|2020-07-24 17:55:00|2983.2|2977.2|2984.2|2978.2|2986|2980|2982.9|2976.9|120
1595613600000|2020-07-24 18:00:00|2984.5|2978.5|2981.7|2975.7|2985.7|2979.7|2980.2|2974.2|42
1595613900000|2020-07-24 18:05:00|2982.2|2976.2|2987.7|2981.7|2988.7|2982.7|2982.2|2976.2|313
1595614200000|2020-07-24 18:10:00|2987.2|2981.2|2986.4|2980.4|2989.7|2983.7|2983.7|2977.7|715
1595614500000|2020-07-24 18:15:00|2986.7|2980.7|2980.4|2974.4|2986.7|2980.7|2980|2974|986
1595808000000|2020-07-27 00:00:00|2977.1|2971.1|2981.3|2975.3|2982.1|2976.1|2974.6|2968.6|24
1595808300000|2020-07-27 00:05:00|2981.1|2975.1|2987.1|2981.1|2987.6|2981.6|2981.1|2975.1|14
1595808600000|2020-07-27 00:10:00|2986.6|2980.6|2988.1|2982.1|2988.3|2982.3|2986.6|2980.6|3
1595808900000|2020-07-27 00:15:00|2988.3|2982.3|2987.1|2981.1|2988.3|2982.3|2985.6|2979.6|2
1595809200000|2020-07-27 00:20:00|2987.3|2981.3|2986.6|2980.6|2988.1|2982.1|2986.1|2980.1|0
1595809500000|2020-07-27 00:25:00|2987.1|2981.1|2991.1|2985.1|2991.1|2985.1|2985.1|2979.1|6
1595809800000|2020-07-27 00:30:00|2990.8|2984.8|2989.1|2983.1|2990.8|2984.8|2988.6|2982.6|0
1595810100000|2020-07-27 00:35:00|2989.3|2983.3|2989.5|2983.5|2990.5|2984.5|2989.1|2983.1|154
1595810400000|2020-07-27 00:40:00|2989.1|2983.1|2993.8|2987.8|2993.8|2987.8|2989.1|2983.1|11
1595810700000|2020-07-27 00:45:00|2994.1|2988.1|2993.5|2987.5|2995|2989|2991.8|2985.8|14
1595811000000|2020-07-27 00:50:00|2993.8|2987.8|2994.3|2988.3|2996.3|2990.3|2993.8|2987.8|51
1595811300000|2020-07-27 00:55:00|2994.5|2988.5|2993.3|2987.3|2994.5|2988.5|2993|2987|0
1595811600000|2020-07-27 01:00:00|2993.5|2987.5|2993.5|2987.5|2997.3|2991.3|2989.3|2983.3|18
1595811900000|2020-07-27 01:05:00|2994.5|2988.5|2995.8|2989.8|2997.6|2991.6|2993.3|2987.3|5
1595812200000|2020-07-27 01:10:00|2996.1|2990.1|2995.5|2989.5|2996.3|2990.3|2993.8|2987.8|4
1595812500000|2020-07-27 01:15:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2993.6|2987.6|15
1595812800000|2020-07-27 01:20:00|2996|2990|2998.5|2992.5|2999.5|2993.5|2995.3|2989.3|16
1595813100000|2020-07-27 01:25:00|2998.3|2992.3|2999.5|2993.5|3001|2995|2997.5|2991.5|1
1595813400000|2020-07-27 01:30:00|2998.5|2992.5|3000.5|2994.5|3002.5|2996.5|2997.5|2991.5|3
1595813700000|2020-07-27 01:35:00|3001|2995|3002.5|2996.5|3003|2997|3000.5|2994.5|12
1595814000000|2020-07-27 01:40:00|3002.3|2996.3|2997.5|2991.5|3002.3|2996.3|2996.3|2990.3|3
1595814300000|2020-07-27 01:45:00|2998|2992|2997.5|2991.5|2998.3|2992.3|2996.5|2990.5|0
1595814600000|2020-07-27 01:50:00|2997.8|2991.8|2996.3|2990.3|2998.5|2992.5|2996.3|2990.3|1
1595814900000|2020-07-27 01:55:00|2996.5|2990.5|2995.8|2989.8|2996.8|2990.8|2995.3|2989.3|0
1595815200000|2020-07-27 02:00:00|2995.3|2989.3|2992.3|2986.3|2995.3|2989.3|2991.5|2985.5|6
1595815500000|2020-07-27 02:05:00|2992.6|2986.6|2987.5|2981.5|2992.6|2986.6|2987.3|2981.3|5
1595815800000|2020-07-27 02:10:00|2988.8|2982.8|2986.3|2980.3|2989.3|2983.3|2985.3|2979.3|2
1595816100000|2020-07-27 02:15:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|0
1595816400000|2020-07-27 02:20:00|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|2
1595816700000|2020-07-27 02:25:00|2987.3|2981.3|2984.1|2978.1|2988.3|2982.3|2983.6|2977.6|0
1595817000000|2020-07-27 02:30:00|2984.3|2978.3|2986.3|2980.3|2986.3|2980.3|2982.5|2976.5|5
1595817300000|2020-07-27 02:35:00|2986.1|2980.1|2990.5|2984.5|2991.3|2985.3|2985.3|2979.3|0
1595817600000|2020-07-27 02:40:00|2990.8|2984.8|2993|2987|2993.8|2987.8|2990|2984|9
1595817900000|2020-07-27 02:45:00|2993.5|2987.5|2994|2988|2998.3|2992.3|2993.5|2987.5|1
1595818200000|2020-07-27 02:50:00|2993.7|2987.7|2991.5|2985.5|2993.8|2987.8|2989.5|2983.5|0
1595818500000|2020-07-27 02:55:00|2991.8|2985.8|2992.3|2986.3|2992.8|2986.8|2991|2985|1
1595818800000|2020-07-27 03:00:00|2992.1|2986.1|2998.3|2992.3|2999.3|2993.3|2991.8|2985.8|1
1595819100000|2020-07-27 03:05:00|2998.5|2992.5|2988.5|2982.5|2998.5|2992.5|2987|2981|4
1595819400000|2020-07-27 03:10:00|2988.8|2982.8|2992.1|2986.1|2992.1|2986.1|2988.8|2982.8|0
1595819700000|2020-07-27 03:15:00|2992.8|2986.8|2990|2984|2993.8|2987.8|2989|2983|0
1595820000000|2020-07-27 03:20:00|2990.3|2984.3|2988.5|2982.5|2992.5|2986.5|2988|2982|3
1595820300000|2020-07-27 03:25:00|2988|2982|2979.8|2973.8|2989.5|2983.5|2979.8|2973.8|3
1595820600000|2020-07-27 03:30:00|2980.3|2974.3|2983.8|2977.8|2984.3|2978.3|2980.2|2974.2|2
1595820900000|2020-07-27 03:35:00|2984.3|2978.3|2985.5|2979.5|2985.5|2979.5|2983.7|2977.7|0
1595821200000|2020-07-27 03:40:00|2984.5|2978.5|2987.5|2981.5|2987.5|2981.5|2984|2978|6
1595821500000|2020-07-27 03:45:00|2987|2981|2986|2980|2987.5|2981.5|2986|2980|1
1595821800000|2020-07-27 03:50:00|2986.3|2980.3|2986.8|2980.8|2987.5|2981.5|2986.3|2980.3|0
1595822100000|2020-07-27 03:55:00|2987|2981|2988.5|2982.5|2988.5|2982.5|2987|2981|1
1595822400000|2020-07-27 04:00:00|2988.8|2982.8|2988.5|2982.5|2989.5|2983.5|2987.5|2981.5|6
1595822700000|2020-07-27 04:05:00|2988.3|2982.3|2986.5|2980.5|2988.3|2982.3|2986.5|2980.5|2
1595823000000|2020-07-27 04:10:00|2986|2980|2983.5|2977.5|2986|2980|2981|2975|1
1595823300000|2020-07-27 04:15:00|2983|2977|2982.5|2976.5|2983.5|2977.5|2978.3|2972.3|3
1595823600000|2020-07-27 04:20:00|2982.6|2976.6|2983.8|2977.8|2984.6|2978.6|2982.6|2976.6|1
1595823900000|2020-07-27 04:25:00|2983.6|2977.6|2982.3|2976.3|2983.8|2977.8|2982.3|2976.3|0
1595824200000|2020-07-27 04:30:00|2982.6|2976.6|2985.6|2979.6|2985.6|2979.6|2982.6|2976.6|2
1595824500000|2020-07-27 04:35:00|2985.1|2979.1|2984.8|2978.8|2985.1|2979.1|2984.6|2978.6|0
1595824800000|2020-07-27 04:40:00|2984.6|2978.6|2985.6|2979.6|2985.6|2979.6|2984.6|2978.6|2
1595825100000|2020-07-27 04:45:00|2985.8|2979.8|2984.6|2978.6|2986.1|2980.1|2984.6|2978.6|0
1595825400000|2020-07-27 04:50:00|2984.1|2978.1|2982.6|2976.6|2984.1|2978.1|2982.6|2976.6|1
1595825700000|2020-07-27 04:55:00|2982.1|2976.1|2985.3|2979.3|2985.3|2979.3|2982.1|2976.1|0
1595826000000|2020-07-27 05:00:00|2984.6|2978.6|2983.3|2977.3|2985.6|2979.6|2983.3|2977.3|0
1595826300000|2020-07-27 05:05:00|2982.1|2976.1|2981.4|2975.4|2982.1|2976.1|2980.6|2974.6|0
1595826600000|2020-07-27 05:10:00|2980.9|2974.9|2979.6|2973.6|2982.1|2976.1|2978.6|2972.6|0
1595826900000|2020-07-27 05:15:00|2979.3|2973.3|2978.1|2972.1|2979.3|2973.3|2977.1|2971.1|4
1595827200000|2020-07-27 05:20:00|2977.6|2971.6|2976.6|2970.6|2978.4|2972.4|2976.1|2970.1|7
1595827500000|2020-07-27 05:25:00|2977.1|2971.1|2976.6|2970.6|2977.1|2971.1|2976.6|2970.6|1
1595827800000|2020-07-27 05:30:00|2976.4|2970.4|2976.6|2970.6|2979.6|2973.6|2976.1|2970.1|4
1595828100000|2020-07-27 05:35:00|2976.1|2970.1|2976.1|2970.1|2976.6|2970.6|2974.6|2968.6|224
1595828400000|2020-07-27 05:40:00|2975.4|2969.4|2973.9|2967.9|2975.6|2969.6|2973.6|2967.6|145
1595828700000|2020-07-27 05:45:00|2974.6|2968.6|2978.1|2972.1|2978.9|2972.9|2973.9|2967.9|115
1595829000000|2020-07-27 05:50:00|2977.1|2971.1|2977.9|2971.9|2978.4|2972.4|2976.1|2970.1|0
1595829300000|2020-07-27 05:55:00|2977.6|2971.6|2978.9|2972.9|2979.4|2973.4|2977.1|2971.1|0
1595829600000|2020-07-27 06:00:00|2978.6|2972.6|2979.2|2973.2|2981.2|2975.2|2978.2|2972.2|4
1595829900000|2020-07-27 06:05:00|2978.9|2972.9|2975.7|2969.7|2978.9|2972.9|2974.7|2968.7|2
1595830200000|2020-07-27 06:10:00|2975.9|2969.9|2971.4|2965.4|2975.9|2969.9|2970.9|2964.9|0
1595830500000|2020-07-27 06:15:00|2971.6|2965.6|2973.2|2967.2|2974.2|2968.2|2971.2|2965.2|2
1595830800000|2020-07-27 06:20:00|2973.4|2967.4|2970.4|2964.4|2973.9|2967.9|2970.4|2964.4|1
1595831100000|2020-07-27 06:25:00|2970.6|2964.6|2971.2|2965.2|2972.2|2966.2|2969.7|2963.7|5
1595831400000|2020-07-27 06:30:00|2970.9|2964.9|2967.6|2961.6|2972.2|2966.2|2967.4|2961.4|103
1595831700000|2020-07-27 06:35:00|2967.4|2961.4|2968.4|2962.4|2968.9|2962.9|2967.4|2961.4|26
1595832000000|2020-07-27 06:40:00|2968.2|2962.2|2970.7|2964.7|2971.9|2965.9|2967.4|2961.4|8
1595832300000|2020-07-27 06:45:00|2970.9|2964.9|2973.4|2967.4|2974.2|2968.2|2970.7|2964.7|10
1595832600000|2020-07-27 06:50:00|2974.2|2968.2|2977.2|2971.2|2979.2|2973.2|2974.2|2968.2|12
1595832900000|2020-07-27 06:55:00|2977.4|2971.4|2981.2|2975.2|2982.2|2976.2|2977.2|2971.2|1
1595833200000|2020-07-27 07:00:00|2981|2975|2979.2|2973.2|2982.2|2976.2|2977.4|2971.4|10
1595833500000|2020-07-27 07:05:00|2978.2|2972.2|2980.2|2974.2|2981.2|2975.2|2977.4|2971.4|0
1595833800000|2020-07-27 07:10:00|2980.7|2974.7|2979.2|2973.2|2981.9|2975.9|2976.2|2970.2|4
1595834100000|2020-07-27 07:15:00|2979.7|2973.7|2977.2|2971.2|2980.2|2974.2|2976.4|2970.4|1
1595834400000|2020-07-27 07:20:00|2977.7|2971.7|2979.2|2973.2|2980.2|2974.2|2977.7|2971.7|4
1595834700000|2020-07-27 07:25:00|2978.2|2972.2|2977.2|2971.2|2978.7|2972.7|2976.6|2970.6|2
1595835000000|2020-07-27 07:30:00|2976.4|2970.4|2978.2|2972.2|2979.2|2973.2|2976.4|2970.4|1
1595835300000|2020-07-27 07:35:00|2978.7|2972.7|2980.2|2974.2|2980.2|2974.2|2978.2|2972.2|1
1595835600000|2020-07-27 07:40:00|2979.4|2973.4|2979.9|2973.9|2980.4|2974.4|2978.6|2972.6|0
1595835900000|2020-07-27 07:45:00|2979.4|2973.4|2978.4|2972.4|2980.4|2974.4|2977.4|2971.4|351
1595836200000|2020-07-27 07:50:00|2978.2|2972.2|2974.4|2968.4|2978.4|2972.4|2974.2|2968.2|6
1595836500000|2020-07-27 07:55:00|2974.9|2968.9|2977|2971|2977|2971|2972.9|2966.9|63
1595836800000|2020-07-27 08:00:00|2977.3|2971.3|2979|2973|2980|2974|2977|2971|17
1595837100000|2020-07-27 08:05:00|2979.4|2973.4|2976|2970|2979.7|2973.7|2975.7|2969.7|5
1595837400000|2020-07-27 08:10:00|2975.3|2969.3|2975.2|2969.2|2975.8|2969.8|2974.2|2968.2|2
1595837700000|2020-07-27 08:15:00|2975.4|2969.4|2973.2|2967.2|2975.4|2969.4|2972.5|2966.5|20
1595838000000|2020-07-27 08:20:00|2973.5|2967.5|2973.2|2967.2|2974.2|2968.2|2972.2|2966.2|4
1595838300000|2020-07-27 08:25:00|2974|2968|2974.2|2968.2|2975.2|2969.2|2972.7|2966.7|1
1595838600000|2020-07-27 08:30:00|2974|2968|2975.2|2969.2|2975.7|2969.7|2974|2968|120
1595838900000|2020-07-27 08:35:00|2975.7|2969.7|2972.7|2966.7|2976|2970|2972.7|2966.7|7
1595839200000|2020-07-27 08:40:00|2972.2|2966.2|2970.2|2964.2|2972.2|2966.2|2970.2|2964.2|24
1595839500000|2020-07-27 08:45:00|2970.4|2964.4|2967.7|2961.7|2970.4|2964.4|2967.7|2961.7|59
1595839800000|2020-07-27 08:50:00|2967.4|2961.4|2965.2|2959.2|2967.7|2961.7|2964|2958|35
1595840100000|2020-07-27 08:55:00|2965.7|2959.7|2965|2959|2966|2960|2964.7|2958.7|8
1595840400000|2020-07-27 09:00:00|2964.7|2958.7|2960|2954|2965|2959|2959.3|2953.3|49
1595840700000|2020-07-27 09:05:00|2959.7|2953.7|2960|2954|2961|2955|2959.3|2953.3|12
1595841000000|2020-07-27 09:10:00|2959.7|2953.7|2961|2955|2961|2955|2959.3|2953.3|5
1595841300000|2020-07-27 09:15:00|2960.8|2954.8|2960.3|2954.3|2961.2|2955.2|2959.3|2953.3|3
1595841600000|2020-07-27 09:20:00|2959|2953|2959.7|2953.7|2960|2954|2958.7|2952.7|7
1595841900000|2020-07-27 09:25:00|2960|2954|2961.2|2955.2|2961.2|2955.2|2959.7|2953.7|17
1595842200000|2020-07-27 09:30:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2961.2|2955.2|1
1595842500000|2020-07-27 09:35:00|2962.7|2956.7|2965|2959|2965|2959|2962.2|2956.2|16
1595842800000|2020-07-27 09:40:00|2964.7|2958.7|2963.2|2957.2|2965.7|2959.7|2962.2|2956.2|4
1595843100000|2020-07-27 09:45:00|2962.9|2956.9|2963.2|2957.2|2963.2|2957.2|2961.2|2955.2|9
1595843400000|2020-07-27 09:50:00|2962.2|2956.2|2963.2|2957.2|2963.7|2957.7|2962.2|2956.2|0
1595843700000|2020-07-27 09:55:00|2963|2957|2962.2|2956.2|2965.2|2959.2|2961.7|2955.7|13
1595844000000|2020-07-27 10:00:00|2961.5|2955.5|2961|2955|2963|2957|2960.5|2954.5|18
1595844300000|2020-07-27 10:05:00|2960.7|2954.7|2959.7|2953.7|2961|2955|2959.7|2953.7|4
1595844600000|2020-07-27 10:10:00|2959|2953|2957.7|2951.7|2959|2953|2956.7|2950.7|177
1595844900000|2020-07-27 10:15:00|2957.2|2951.2|2957.2|2951.2|2958.2|2952.2|2957|2951|1
1595845200000|2020-07-27 10:20:00|2957|2951|2955.2|2949.2|2957.2|2951.2|2954.7|2948.7|23
1595845500000|2020-07-27 10:25:00|2955|2949|2955.2|2949.2|2955.7|2949.7|2954|2948|6
1595845800000|2020-07-27 10:30:00|2955|2949|2955|2949|2956.2|2950.2|2955|2949|13
1595846100000|2020-07-27 10:35:00|2955.2|2949.2|2957.5|2951.5|2957.5|2951.5|2955|2949|2
1595846400000|2020-07-27 10:40:00|2957.3|2951.3|2958.2|2952.2|2958.7|2952.7|2957|2951|23
1595846700000|2020-07-27 10:45:00|2958.7|2952.7|2960.7|2954.7|2960.7|2954.7|2958.2|2952.2|52
1595847000000|2020-07-27 10:50:00|2961.2|2955.2|2961.2|2955.2|2961.7|2955.7|2961|2955|19
1595847300000|2020-07-27 10:55:00|2961.5|2955.5|2961.7|2955.7|2961.7|2955.7|2961.2|2955.2|56
1595847600000|2020-07-27 11:00:00|2961.5|2955.5|2961.5|2955.5|2961.7|2955.7|2961.5|2955.5|10
1595847900000|2020-07-27 11:05:00|2961|2955|2961.2|2955.2|2961.7|2955.7|2961|2955|1
1595848200000|2020-07-27 11:10:00|2961.5|2955.5|2961.2|2955.2|2961.7|2955.7|2961|2955|0
1595848500000|2020-07-27 11:15:00|2961|2955|2961.2|2955.2|2961.2|2955.2|2961|2955|0
1595848800000|2020-07-27 11:20:00|2961|2955|2961.2|2955.2|2961.2|2955.2|2961|2955|0
1595849100000|2020-07-27 11:25:00|2961.7|2955.7|2961.2|2955.2|2961.7|2955.7|2961|2955|2
1595849400000|2020-07-27 11:30:00|2961.7|2955.7|2961.2|2955.2|2962.7|2956.7|2961|2955|25
1595849700000|2020-07-27 11:35:00|2962.2|2956.2|2961|2955|2962.2|2956.2|2961|2955|11
1595850000000|2020-07-27 11:40:00|2961.2|2955.2|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1595850300000|2020-07-27 11:45:00|2961.2|2955.2|2961|2955|2961.5|2955.5|2961|2955|0
1595850600000|2020-07-27 11:50:00|2960.7|2954.7|2962.2|2956.2|2962.2|2956.2|2960.7|2954.7|1
1595850900000|2020-07-27 11:55:00|2962|2956|2961|2955|2962.5|2956.5|2960.7|2954.7|37
1595851200000|2020-07-27 12:00:00|2960.7|2954.7|2958.2|2952.2|2960.7|2954.7|2955.5|2949.5|36
1595851500000|2020-07-27 12:05:00|2958|2952|2958.2|2952.2|2959.2|2953.2|2957.7|2951.7|4
1595851800000|2020-07-27 12:10:00|2958.3|2952.3|2961.5|2955.5|2962|2956|2958.3|2952.3|16
1595852100000|2020-07-27 12:15:00|2962|2956|2962|2956|2962|2956|2961.5|2955.5|1
1595852400000|2020-07-27 12:20:00|2963.3|2957.3|2962|2956|2963.3|2957.3|2961.5|2955.5|15
1595852700000|2020-07-27 12:25:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2961.8|2955.8|19
1595853000000|2020-07-27 12:30:00|2961.8|2955.8|2956.3|2950.3|2962|2956|2956|2950|125
1595853300000|2020-07-27 12:35:00|2956|2950|2953.3|2947.3|2956.5|2950.5|2953|2947|59
1595853600000|2020-07-27 12:40:00|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2952|2946|63
1595856600000|2020-07-27 13:30:00|2954.1|2948.1|2956.2|2950.2|2965.1|2959.1|2948.6|2942.6|2033
1595856900000|2020-07-27 13:35:00|2955.7|2949.7|2950.3|2944.3|2957.2|2951.2|2948.5|2942.5|1783
1595857200000|2020-07-27 13:40:00|2950.6|2944.6|2951.8|2945.8|2952.3|2946.3|2943.6|2937.6|1777
1595857500000|2020-07-27 13:45:00|2952.3|2946.3|2962.8|2956.8|2963|2957|2951.1|2945.1|150
1595857800000|2020-07-27 13:50:00|2962.5|2956.5|2956.5|2950.5|2962.8|2956.8|2955|2949|277
1595858100000|2020-07-27 13:55:00|2956.8|2950.8|2960.3|2954.3|2961|2955|2955.3|2949.3|397
1595858400000|2020-07-27 14:00:00|2960.5|2954.5|2958|2952|2960.8|2954.8|2956|2950|70
1595858700000|2020-07-27 14:05:00|2958.3|2952.3|2957.5|2951.5|2961.5|2955.5|2956.8|2950.8|253
1595859000000|2020-07-27 14:10:00|2958.2|2952.2|2964.3|2958.3|2965|2959|2957.7|2951.7|38
1595859300000|2020-07-27 14:15:00|2963.8|2957.8|2968.3|2962.3|2970.3|2964.3|2963|2957|43
1595859600000|2020-07-27 14:20:00|2967.8|2961.8|2973.3|2967.3|2975.3|2969.3|2967.8|2961.8|88
1595859900000|2020-07-27 14:25:00|2973.2|2967.2|2975.8|2969.8|2976.3|2970.3|2971.8|2965.8|256
1595860200000|2020-07-27 14:30:00|2973.8|2967.8|2967|2961|2975.5|2969.5|2966.8|2960.8|192
1595860500000|2020-07-27 14:35:00|2967.2|2961.2|2958.5|2952.5|2968|2962|2957.7|2951.7|961
1595860800000|2020-07-27 14:40:00|2958.8|2952.8|2955.1|2949.1|2959.8|2953.8|2953.8|2947.8|73
1595861100000|2020-07-27 14:45:00|2955.6|2949.6|2962.3|2956.3|2962.3|2956.3|2953.8|2947.8|234
1595861400000|2020-07-27 14:50:00|2961.8|2955.8|2971.3|2965.3|2972.8|2966.8|2961|2955|1483
1595861700000|2020-07-27 14:55:00|2970.2|2964.2|2964.3|2958.3|2971.3|2965.3|2962.8|2956.8|239
1595862000000|2020-07-27 15:00:00|2964.6|2958.6|2964.8|2958.8|2969.8|2963.8|2964.1|2958.1|24
1595862300000|2020-07-27 15:05:00|2964.3|2958.3|2963.1|2957.1|2969.3|2963.3|2962.1|2956.1|9
1595862600000|2020-07-27 15:10:00|2963.3|2957.3|2965.3|2959.3|2967.6|2961.6|2961.3|2955.3|46
1595862900000|2020-07-27 15:15:00|2965.6|2959.6|2967.3|2961.3|2968.8|2962.8|2965.1|2959.1|31
1595863200000|2020-07-27 15:20:00|2967|2961|2965.8|2959.8|2970.3|2964.3|2965.8|2959.8|93
1595863500000|2020-07-27 15:25:00|2966.1|2960.1|2969.9|2963.9|2969.9|2963.9|2962.1|2956.1|52
1595863800000|2020-07-27 15:30:00|2969.3|2963.3|2961.9|2955.9|2969.9|2963.9|2960.9|2954.9|21
1595864100000|2020-07-27 15:35:00|2962.1|2956.1|2964.1|2958.1|2964.1|2958.1|2958.1|2952.1|129
1595864400000|2020-07-27 15:40:00|2964.6|2958.6|2962.6|2956.6|2966.8|2960.8|2961.6|2955.6|123
1595864700000|2020-07-27 15:45:00|2963.6|2957.6|2963.8|2957.8|2967.9|2961.9|2961.8|2955.8|252
1595865000000|2020-07-27 15:50:00|2963.3|2957.3|2961.4|2955.4|2963.9|2957.9|2959.3|2953.3|34
1595865300000|2020-07-27 15:55:00|2961.1|2955.1|2959.8|2953.8|2961.1|2955.1|2958.8|2952.8|19
1595865600000|2020-07-27 16:00:00|2959.6|2953.6|2957.3|2951.3|2959.6|2953.6|2956.1|2950.1|168
1595865900000|2020-07-27 16:05:00|2957.6|2951.6|2956.3|2950.3|2959.6|2953.6|2955.8|2949.8|885
1595866200000|2020-07-27 16:10:00|2956.6|2950.6|2955.3|2949.3|2958.6|2952.6|2954.3|2948.3|19
1595866500000|2020-07-27 16:15:00|2956|2950|2958.3|2952.3|2959.6|2953.6|2956|2950|1050
1595866800000|2020-07-27 16:20:00|2959.8|2953.8|2955.6|2949.6|2959.8|2953.8|2955.6|2949.6|61
1595867100000|2020-07-27 16:25:00|2955.3|2949.3|2955.6|2949.6|2956.8|2950.8|2955.1|2949.1|210
1595867400000|2020-07-27 16:30:00|2955.8|2949.8|2951.8|2945.8|2955.8|2949.8|2950.8|2944.8|139
1595867700000|2020-07-27 16:35:00|2951.6|2945.6|2954.1|2948.1|2954.6|2948.6|2951.6|2945.6|27
1595868000000|2020-07-27 16:40:00|2954.6|2948.6|2953.1|2947.1|2955.9|2949.9|2952.1|2946.1|69
1595868300000|2020-07-27 16:45:00|2953.8|2947.8|2954.8|2948.8|2958.1|2952.1|2953.1|2947.1|56
1595868600000|2020-07-27 16:50:00|2955.3|2949.3|2958.4|2952.4|2959.9|2953.9|2955.3|2949.3|28
1595868900000|2020-07-27 16:55:00|2957.4|2951.4|2959.1|2953.1|2959.6|2953.6|2957.4|2951.4|13
1595869200000|2020-07-27 17:00:00|2959.4|2953.4|2961.6|2955.6|2965.6|2959.6|2958.1|2952.1|188
1595869500000|2020-07-27 17:05:00|2961.9|2955.9|2960.4|2954.4|2962.6|2956.6|2960.1|2954.1|88
1595869800000|2020-07-27 17:10:00|2959.8|2953.8|2961.4|2955.4|2961.8|2955.8|2958.4|2952.4|354
1595870100000|2020-07-27 17:15:00|2960.9|2954.9|2958.1|2952.1|2961.1|2955.1|2957.4|2951.4|54
1595870400000|2020-07-27 17:20:00|2957.9|2951.9|2955.1|2949.1|2958.1|2952.1|2954.4|2948.4|116
1595870700000|2020-07-27 17:25:00|2954.9|2948.9|2953.9|2947.9|2955.4|2949.4|2951.4|2945.4|65
1595871000000|2020-07-27 17:30:00|2954.1|2948.1|2956.4|2950.4|2956.4|2950.4|2953.6|2947.6|824
1595871300000|2020-07-27 17:35:00|2955.4|2949.4|2959.4|2953.4|2959.9|2953.9|2955.4|2949.4|120
1595871600000|2020-07-27 17:40:00|2958.4|2952.4|2959.1|2953.1|2959.4|2953.4|2957.9|2951.9|58
1595871900000|2020-07-27 17:45:00|2959.4|2953.4|2960.4|2954.4|2964.9|2958.9|2957.4|2951.4|40
1595872200000|2020-07-27 17:50:00|2960.9|2954.9|2965.7|2959.7|2966.4|2960.4|2960.4|2954.4|1410
1595872500000|2020-07-27 17:55:00|2966|2960|2966.7|2960.7|2970|2964|2964.7|2958.7|100
1595872800000|2020-07-27 18:00:00|2966.5|2960.5|2965|2959|2967.4|2961.4|2963.7|2957.7|47
1595873100000|2020-07-27 18:05:00|2964.7|2958.7|2968.4|2962.4|2968.4|2962.4|2963.7|2957.7|256
1595873400000|2020-07-27 18:10:00|2968.2|2962.2|2966.9|2960.9|2970.7|2964.7|2964.2|2958.2|702
1595873700000|2020-07-27 18:15:00|2967.2|2961.2|2967.7|2961.7|2969.9|2963.9|2965.4|2959.4|979
1595894400000|2020-07-28 00:00:00|2941|2935|2951|2945|2955.5|2949.5|2939.1|2933.1|136
1595894700000|2020-07-28 00:05:00|2950.8|2944.8|2944|2938|2951|2945|2943.5|2937.5|166
1595895000000|2020-07-28 00:10:00|2943.8|2937.8|2947.5|2941.5|2947.5|2941.5|2943.8|2937.8|18
1595895300000|2020-07-28 00:15:00|2948.3|2942.3|2953.5|2947.5|2953.8|2947.8|2948.3|2942.3|2
1595895600000|2020-07-28 00:20:00|2953.3|2947.3|2951.5|2945.5|2953.5|2947.5|2951.5|2945.5|5
1595895900000|2020-07-28 00:25:00|2951.3|2945.3|2956|2950|2956.5|2950.5|2950.8|2944.8|0
1595896200000|2020-07-28 00:30:00|2955.5|2949.5|2950.5|2944.5|2955.8|2949.8|2950.3|2944.3|0
1595896500000|2020-07-28 00:35:00|2950.8|2944.8|2949.5|2943.5|2951|2945|2947.8|2941.8|12
1595896800000|2020-07-28 00:40:00|2950.8|2944.8|2950.5|2944.5|2951.3|2945.3|2949.5|2943.5|0
1595897100000|2020-07-28 00:45:00|2948.8|2942.8|2950.5|2944.5|2950.5|2944.5|2948.8|2942.8|6
1595897400000|2020-07-28 00:50:00|2950.3|2944.3|2949.5|2943.5|2952.3|2946.3|2948.8|2942.8|0
1595897700000|2020-07-28 00:55:00|2950|2944|2951.3|2945.3|2951.3|2945.3|2948.8|2942.8|1
1595898000000|2020-07-28 01:00:00|2951.5|2945.5|2950.8|2944.8|2958.8|2952.8|2950.8|2944.8|9
1595898300000|2020-07-28 01:05:00|2951|2945|2947.8|2941.8|2952.3|2946.3|2947.3|2941.3|6
1595898600000|2020-07-28 01:10:00|2947.6|2941.6|2946|2940|2948|2942|2945.3|2939.3|25
1595898900000|2020-07-28 01:15:00|2945.3|2939.3|2947|2941|2947.8|2941.8|2945.1|2939.1|18
1595899200000|2020-07-28 01:20:00|2947.3|2941.3|2949.8|2943.8|2950.8|2944.8|2945.3|2939.3|3
1595899500000|2020-07-28 01:25:00|2950|2944|2946|2940|2951|2945|2946|2940|2
1595899800000|2020-07-28 01:30:00|2947|2941|2943.3|2937.3|2947|2941|2943.1|2937.1|94
1595900100000|2020-07-28 01:35:00|2943.6|2937.6|2941.5|2935.5|2944.3|2938.3|2941.5|2935.5|11
1595900400000|2020-07-28 01:40:00|2941.8|2935.8|2940|2934|2943|2937|2939.5|2933.5|19
1595900700000|2020-07-28 01:45:00|2939.8|2933.8|2941.6|2935.6|2942|2936|2939.3|2933.3|2
1595901000000|2020-07-28 01:50:00|2941.8|2935.8|2941.6|2935.6|2942.6|2936.6|2941.6|2935.6|0
1595901300000|2020-07-28 01:55:00|2940.6|2934.6|2942|2936|2942.8|2936.8|2940.5|2934.5|3
1595901600000|2020-07-28 02:00:00|2941.8|2935.8|2943|2937|2944|2938|2941.6|2935.6|1
1595901900000|2020-07-28 02:05:00|2942.6|2936.6|2936.5|2930.5|2944.1|2938.1|2936.5|2930.5|97
1595902200000|2020-07-28 02:10:00|2936.3|2930.3|2931.3|2925.3|2936.5|2930.5|2931.3|2925.3|33
1595902500000|2020-07-28 02:15:00|2931|2925|2934.6|2928.6|2934.6|2928.6|2930.5|2924.5|85
1595902800000|2020-07-28 02:20:00|2934.3|2928.3|2931.6|2925.6|2934.6|2928.6|2931.1|2925.1|6
1595903100000|2020-07-28 02:25:00|2931.8|2925.8|2932.1|2926.1|2934.6|2928.6|2931.8|2925.8|6
1595903400000|2020-07-28 02:30:00|2931.6|2925.6|2930.1|2924.1|2932.1|2926.1|2930.1|2924.1|12
1595903700000|2020-07-28 02:35:00|2929.8|2923.8|2922.1|2916.1|2929.8|2923.8|2921.6|2915.6|45
1595904000000|2020-07-28 02:40:00|2922.3|2916.3|2925.1|2919.1|2926.1|2920.1|2922.1|2916.1|9
1595904300000|2020-07-28 02:45:00|2924.6|2918.6|2920.6|2914.6|2925.1|2919.1|2919.6|2913.6|43
1595904600000|2020-07-28 02:50:00|2920.8|2914.8|2924.1|2918.1|2924.6|2918.6|2919.3|2913.3|7
1595904900000|2020-07-28 02:55:00|2924.3|2918.3|2925.6|2919.6|2926.6|2920.6|2924.3|2918.3|0
1595905200000|2020-07-28 03:00:00|2925.3|2919.3|2922.6|2916.6|2925.3|2919.3|2922.6|2916.6|12
1595905500000|2020-07-28 03:05:00|2922.8|2916.8|2920.6|2914.6|2922.8|2916.8|2919.1|2913.1|3
1595905800000|2020-07-28 03:10:00|2921.1|2915.1|2923.1|2917.1|2926.6|2920.6|2920.6|2914.6|101
1595906100000|2020-07-28 03:15:00|2922.6|2916.6|2921.6|2915.6|2922.6|2916.6|2920.6|2914.6|3
1595906400000|2020-07-28 03:20:00|2920.8|2914.8|2920.6|2914.6|2921.6|2915.6|2920.1|2914.1|1
1595906700000|2020-07-28 03:25:00|2920.1|2914.1|2921.6|2915.6|2921.9|2915.9|2920.1|2914.1|1
1595907000000|2020-07-28 03:30:00|2921.4|2915.4|2923.6|2917.6|2923.6|2917.6|2920.6|2914.6|2
1595907300000|2020-07-28 03:35:00|2923.4|2917.4|2922.6|2916.6|2926.6|2920.6|2922.6|2916.6|1
1595907600000|2020-07-28 03:40:00|2923.1|2917.1|2922.6|2916.6|2923.6|2917.6|2922.1|2916.1|8
1595907900000|2020-07-28 03:45:00|2922.1|2916.1|2922.4|2916.4|2923.6|2917.6|2922.1|2916.1|1
1595908200000|2020-07-28 03:50:00|2922.1|2916.1|2919.6|2913.6|2922.1|2916.1|2919.1|2913.1|19
1595908500000|2020-07-28 03:55:00|2919.3|2913.3|2921.4|2915.4|2921.9|2915.9|2919.1|2913.1|12
1595908800000|2020-07-28 04:00:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2920.4|2914.4|0
1595909100000|2020-07-28 04:05:00|2921.4|2915.4|2920.6|2914.6|2921.6|2915.6|2920.4|2914.4|0
1595909400000|2020-07-28 04:10:00|2920.4|2914.4|2919.4|2913.4|2920.6|2914.6|2919.4|2913.4|5
1595909700000|2020-07-28 04:15:00|2919.1|2913.1|2916.6|2910.6|2920.4|2914.4|2916.6|2910.6|32
1595910000000|2020-07-28 04:20:00|2916.9|2910.9|2919.4|2913.4|2919.6|2913.6|2916.6|2910.6|0
1595910300000|2020-07-28 04:25:00|2919.8|2913.8|2924.1|2918.1|2925.6|2919.6|2919.6|2913.6|22
1595910600000|2020-07-28 04:30:00|2923.6|2917.6|2922.6|2916.6|2923.6|2917.6|2922.1|2916.1|1
1595910900000|2020-07-28 04:35:00|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2921.6|2915.6|11
1595911200000|2020-07-28 04:40:00|2922.1|2916.1|2925.6|2919.6|2926.1|2920.1|2921.6|2915.6|0
1595911500000|2020-07-28 04:45:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|0
1595911800000|2020-07-28 04:50:00|2925.1|2919.1|2924.9|2918.9|2925.6|2919.6|2924.9|2918.9|0
1595912100000|2020-07-28 04:55:00|2924.6|2918.6|2922.4|2916.4|2924.6|2918.6|2921.9|2915.9|6
1595912400000|2020-07-28 05:00:00|2922.6|2916.6|2919.9|2913.9|2922.6|2916.6|2919.9|2913.9|0
1595912700000|2020-07-28 05:05:00|2919.6|2913.6|2917.6|2911.6|2919.6|2913.6|2916.9|2910.9|2
1595913000000|2020-07-28 05:10:00|2917.9|2911.9|2921.1|2915.1|2921.1|2915.1|2917.6|2911.6|3
1595913300000|2020-07-28 05:15:00|2920.6|2914.6|2921.6|2915.6|2924.1|2918.1|2920.6|2914.6|0
1595913600000|2020-07-28 05:20:00|2921.9|2915.9|2920.6|2914.6|2922.1|2916.1|2920.6|2914.6|0
1595913900000|2020-07-28 05:25:00|2919.6|2913.6|2920.6|2914.6|2922.1|2916.1|2919.4|2913.4|1
1595914200000|2020-07-28 05:30:00|2919.6|2913.6|2919.4|2913.4|2921.1|2915.1|2917.6|2911.6|8
1595914500000|2020-07-28 05:35:00|2918.9|2912.9|2917.1|2911.1|2919.1|2913.1|2917.1|2911.1|42
1595914800000|2020-07-28 05:40:00|2917.6|2911.6|2916.1|2910.1|2918.1|2912.1|2916.1|2910.1|7
1595915100000|2020-07-28 05:45:00|2916.6|2910.6|2916.6|2910.6|2917.3|2911.3|2915.1|2909.1|37
1595915400000|2020-07-28 05:50:00|2916.3|2910.3|2918.1|2912.1|2919.1|2913.1|2915.6|2909.6|101
1595915700000|2020-07-28 05:55:00|2918.7|2912.7|2919.6|2913.6|2919.6|2913.6|2918.1|2912.1|1
1595916000000|2020-07-28 06:00:00|2918.9|2912.9|2919.9|2913.9|2920.6|2914.6|2918.6|2912.6|2
1595916300000|2020-07-28 06:05:00|2920.1|2914.1|2920.1|2914.1|2921.1|2915.1|2919.9|2913.9|2
1595916600000|2020-07-28 06:10:00|2919.9|2913.9|2919.1|2913.1|2921.1|2915.1|2919.1|2913.1|0
1595916900000|2020-07-28 06:15:00|2919.7|2913.7|2920.6|2914.6|2921.1|2915.1|2919.7|2913.7|1
1595917200000|2020-07-28 06:20:00|2920.4|2914.4|2921.1|2915.1|2921.1|2915.1|2918.9|2912.9|2
1595917500000|2020-07-28 06:25:00|2920.9|2914.9|2915.9|2909.9|2920.9|2914.9|2915.4|2909.4|20
1595917800000|2020-07-28 06:30:00|2916.9|2910.9|2918.2|2912.2|2919.9|2913.9|2916.9|2910.9|4
1595918100000|2020-07-28 06:35:00|2918.6|2912.6|2916.1|2910.1|2918.6|2912.6|2915.6|2909.6|2
1595918400000|2020-07-28 06:40:00|2916.4|2910.4|2917.9|2911.9|2920.1|2914.1|2916.4|2910.4|5
1595918700000|2020-07-28 06:45:00|2918.1|2912.1|2920.6|2914.6|2921.6|2915.6|2917.9|2911.9|5
1595919000000|2020-07-28 06:50:00|2920.9|2914.9|2920.6|2914.6|2921.6|2915.6|2920.6|2914.6|0
1595919300000|2020-07-28 06:55:00|2920.9|2914.9|2918.6|2912.6|2921.6|2915.6|2918.1|2912.1|10
1595919600000|2020-07-28 07:00:00|2919.1|2913.1|2920.9|2914.9|2921.9|2915.9|2918.6|2912.6|12
1595919900000|2020-07-28 07:05:00|2920.7|2914.7|2922.6|2916.6|2923.1|2917.1|2920.7|2914.7|6
1595920200000|2020-07-28 07:10:00|2922.9|2916.9|2924.2|2918.2|2926.2|2920.2|2922.6|2916.6|37
1595920500000|2020-07-28 07:15:00|2923.7|2917.7|2925.4|2919.4|2925.9|2919.9|2923.7|2917.7|2
1595920800000|2020-07-28 07:20:00|2924.4|2918.4|2923.4|2917.4|2924.9|2918.9|2922.4|2916.4|5
1595921100000|2020-07-28 07:25:00|2922.9|2916.9|2923.4|2917.4|2925.9|2919.9|2922.9|2916.9|0
1595921400000|2020-07-28 07:30:00|2923.2|2917.2|2923.4|2917.4|2923.9|2917.9|2922.4|2916.4|0
1595921700000|2020-07-28 07:35:00|2923.2|2917.2|2921.4|2915.4|2924.4|2918.4|2920.9|2914.9|117
1595922000000|2020-07-28 07:40:00|2921.1|2915.1|2918.6|2912.6|2921.6|2915.6|2918.1|2912.1|689
1595922300000|2020-07-28 07:45:00|2918.4|2912.4|2919.4|2913.4|2919.6|2913.6|2918.4|2912.4|6
1595922600000|2020-07-28 07:50:00|2919.2|2913.2|2918.4|2912.4|2919.6|2913.6|2918.1|2912.1|2
1595922900000|2020-07-28 07:55:00|2918.6|2912.6|2917.4|2911.4|2918.6|2912.6|2917.4|2911.4|8
1595923200000|2020-07-28 08:00:00|2917.6|2911.6|2919.6|2913.6|2919.6|2913.6|2917.1|2911.1|0
1595923500000|2020-07-28 08:05:00|2919.4|2913.4|2921.2|2915.2|2922.1|2916.1|2918.4|2912.4|6
1595923800000|2020-07-28 08:10:00|2920.9|2914.9|2919.6|2913.6|2921.1|2915.1|2918.6|2912.6|119
1595924100000|2020-07-28 08:15:00|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2918.6|2912.6|0
1595924400000|2020-07-28 08:20:00|2919.4|2913.4|2917.6|2911.6|2919.4|2913.4|2917.1|2911.1|3
1595924700000|2020-07-28 08:25:00|2917.9|2911.9|2918.6|2912.6|2919.1|2913.1|2916.1|2910.1|6
1595925000000|2020-07-28 08:30:00|2918.4|2912.4|2918.6|2912.6|2919.1|2913.1|2917.6|2911.6|0
1595925300000|2020-07-28 08:35:00|2918.7|2912.7|2919.2|2913.2|2919.2|2913.2|2918.7|2912.7|12
1595925600000|2020-07-28 08:40:00|2920.2|2914.2|2921.7|2915.7|2921.7|2915.7|2919.4|2913.4|1
1595925900000|2020-07-28 08:45:00|2921.9|2915.9|2922.7|2916.7|2922.7|2916.7|2921.9|2915.9|0
1595926200000|2020-07-28 08:50:00|2921.9|2915.9|2918.4|2912.4|2922.4|2916.4|2918.4|2912.4|4
1595926500000|2020-07-28 08:55:00|2917.9|2911.9|2924.7|2918.7|2924.7|2918.7|2917.9|2911.9|9
1595926800000|2020-07-28 09:00:00|2924.4|2918.4|2925.2|2919.2|2926.2|2920.2|2923.7|2917.7|38
1595927100000|2020-07-28 09:05:00|2925.4|2919.4|2922.7|2916.7|2925.4|2919.4|2921.7|2915.7|7
1595927400000|2020-07-28 09:10:00|2923.2|2917.2|2924.4|2918.4|2924.7|2918.7|2922.7|2916.7|6
1595927700000|2020-07-28 09:15:00|2924.2|2918.2|2924.7|2918.7|2924.7|2918.7|2922.2|2916.2|0
1595928000000|2020-07-28 09:20:00|2924.4|2918.4|2922.7|2916.7|2924.7|2918.7|2921.1|2915.1|7
1595928300000|2020-07-28 09:25:00|2922.4|2916.4|2925.7|2919.7|2925.7|2919.7|2922.4|2916.4|829
1595928600000|2020-07-28 09:30:00|2925.4|2919.4|2927.7|2921.7|2928.7|2922.7|2925.2|2919.2|0
1595928900000|2020-07-28 09:35:00|2927.4|2921.4|2926.7|2920.7|2929.2|2923.2|2925.2|2919.2|2
1595929200000|2020-07-28 09:40:00|2926.4|2920.4|2925.9|2919.9|2928.7|2922.7|2925.2|2919.2|1
1595929500000|2020-07-28 09:45:00|2925.7|2919.7|2923.7|2917.7|2925.7|2919.7|2923.4|2917.4|9
1595929800000|2020-07-28 09:50:00|2923.4|2917.4|2923.9|2917.9|2924.7|2918.7|2923.4|2917.4|15
1595930100000|2020-07-28 09:55:00|2924.4|2918.4|2925.2|2919.2|2926.7|2920.7|2923.9|2917.9|2
1595930400000|2020-07-28 10:00:00|2924.7|2918.7|2923.2|2917.2|2924.7|2918.7|2923.2|2917.2|2
1595930700000|2020-07-28 10:05:00|2921.9|2915.9|2922.2|2916.2|2922.4|2916.4|2921.2|2915.2|41
1595931000000|2020-07-28 10:10:00|2922.4|2916.4|2921.7|2915.7|2922.4|2916.4|2921.2|2915.2|1
1595931300000|2020-07-28 10:15:00|2921.4|2915.4|2921.2|2915.2|2922.2|2916.2|2921.2|2915.2|0
1595931600000|2020-07-28 10:20:00|2921.4|2915.4|2921.2|2915.2|2921.9|2915.9|2921.2|2915.2|2
1595931900000|2020-07-28 10:25:00|2920.9|2914.9|2921.7|2915.7|2921.9|2915.9|2920.9|2914.9|0
1595932200000|2020-07-28 10:30:00|2922.2|2916.2|2922.4|2916.4|2922.4|2916.4|2921.7|2915.7|2
1595932500000|2020-07-28 10:35:00|2922.9|2916.9|2924.7|2918.7|2924.7|2918.7|2922.9|2916.9|7
1595932800000|2020-07-28 10:40:00|2923.7|2917.7|2923.7|2917.7|2923.7|2917.7|2923.7|2917.7|9
1595933100000|2020-07-28 10:45:00|2924.2|2918.2|2924.7|2918.7|2926.7|2920.7|2923.7|2917.7|2
1595933400000|2020-07-28 10:50:00|2925.4|2919.4|2928.4|2922.4|2928.7|2922.7|2924.7|2918.7|9
1595933700000|2020-07-28 10:55:00|2929.2|2923.2|2929.7|2923.7|2931.4|2925.4|2929.2|2923.2|1
1595934000000|2020-07-28 11:00:00|2929.9|2923.9|2929.7|2923.7|2930.4|2924.4|2929.4|2923.4|132
1595934300000|2020-07-28 11:05:00|2929.9|2923.9|2930.7|2924.7|2930.7|2924.7|2929.7|2923.7|16
1595934600000|2020-07-28 11:10:00|2930.5|2924.5|2929.7|2923.7|2930.7|2924.7|2929.7|2923.7|1
1595934900000|2020-07-28 11:15:00|2928.5|2922.5|2928.7|2922.7|2929.7|2923.7|2928.4|2922.4|0
1595935200000|2020-07-28 11:20:00|2928.5|2922.5|2930.5|2924.5|2930.7|2924.7|2928.5|2922.5|1
1595935500000|2020-07-28 11:25:00|2930.7|2924.7|2931.2|2925.2|2931.7|2925.7|2930.7|2924.7|14
1595935800000|2020-07-28 11:30:00|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|14
1595936100000|2020-07-28 11:35:00|2931.2|2925.2|2931.5|2925.5|2931.5|2925.5|2930.7|2924.7|255
1595936400000|2020-07-28 11:40:00|2931.2|2925.2|2931.5|2925.5|2931.5|2925.5|2930.7|2924.7|11
1595936700000|2020-07-28 11:45:00|2931|2925|2930.7|2924.7|2931|2925|2928.7|2922.7|6
1595937000000|2020-07-28 11:50:00|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|194
1595937300000|2020-07-28 11:55:00|2931.2|2925.2|2929.5|2923.5|2931.5|2925.5|2928.7|2922.7|2
1595937600000|2020-07-28 12:00:00|2929.2|2923.2|2930.9|2924.9|2930.9|2924.9|2928.7|2922.7|2
1595937900000|2020-07-28 12:05:00|2930.4|2924.4|2931.5|2925.5|2931.5|2925.5|2929.9|2923.9|2
1595938200000|2020-07-28 12:10:00|2931.7|2925.7|2933.7|2927.7|2934.2|2928.2|2931.5|2925.5|5
1595938500000|2020-07-28 12:15:00|2933.5|2927.5|2930.9|2924.9|2933.9|2927.9|2930.7|2924.7|55
1595938800000|2020-07-28 12:20:00|2930.7|2924.7|2934.7|2928.7|2935.7|2929.7|2930.7|2924.7|86
1595939100000|2020-07-28 12:25:00|2934.9|2928.9|2934.2|2928.2|2935.7|2929.7|2934.2|2928.2|2
1595939400000|2020-07-28 12:30:00|2934.5|2928.5|2934.2|2928.2|2936.7|2930.7|2933.7|2927.7|76
1595939700000|2020-07-28 12:35:00|2934.7|2928.7|2934.2|2928.2|2935.7|2929.7|2933.9|2927.9|118
1595940000000|2020-07-28 12:40:00|2933.9|2927.9|2934.7|2928.7|2934.7|2928.7|2933.2|2927.2|1815
1595943000000|2020-07-28 13:30:00|2928.4|2922.4|2927.9|2921.9|2929.5|2923.5|2921.2|2915.2|2814
1595943300000|2020-07-28 13:35:00|2927.4|2921.4|2917.2|2911.2|2931.2|2925.2|2917.2|2911.2|408
1595943600000|2020-07-28 13:40:00|2917.7|2911.7|2917.7|2911.7|2919.7|2913.7|2915.9|2909.9|1843
1595943900000|2020-07-28 13:45:00|2917.5|2911.5|2917.7|2911.7|2918.7|2912.7|2916.7|2910.7|170
1595944200000|2020-07-28 13:50:00|2916.7|2910.7|2913.5|2907.5|2917.7|2911.7|2912.2|2906.2|458
1595944500000|2020-07-28 13:55:00|2913.7|2907.7|2915.2|2909.2|2916.7|2910.7|2912.9|2906.9|487
1595944800000|2020-07-28 14:00:00|2914.2|2908.2|2912.7|2906.7|2915.7|2909.7|2912.2|2906.2|566
1595945100000|2020-07-28 14:05:00|2913.2|2907.2|2917.5|2911.5|2918.7|2912.7|2912.7|2906.7|81
1595945400000|2020-07-28 14:10:00|2917.2|2911.2|2927.2|2921.2|2928.2|2922.2|2917|2911|117
1595945700000|2020-07-28 14:15:00|2927.7|2921.7|2930|2924|2934|2928|2927.2|2921.2|58
1595946000000|2020-07-28 14:20:00|2929.7|2923.7|2930.2|2924.2|2932.5|2926.5|2928.5|2922.5|959
1595946300000|2020-07-28 14:25:00|2929.7|2923.7|2929|2923|2930.2|2924.2|2927.2|2921.2|36
1595946600000|2020-07-28 14:30:00|2930|2924|2928.7|2922.7|2931|2925|2924.2|2918.2|73
1595946900000|2020-07-28 14:35:00|2929|2923|2927.7|2921.7|2929|2923|2926.2|2920.2|1212
1595947200000|2020-07-28 14:40:00|2926.5|2920.5|2926.2|2920.2|2929|2923|2926.2|2920.2|24
1595947500000|2020-07-28 14:45:00|2925.7|2919.7|2920.7|2914.7|2926.2|2920.2|2919.7|2913.7|128
1595947800000|2020-07-28 14:50:00|2921|2915|2920.7|2914.7|2922.2|2916.2|2918.7|2912.7|2205
1595948100000|2020-07-28 14:55:00|2920.2|2914.2|2917.7|2911.7|2921|2915|2917.7|2911.7|241
1595948400000|2020-07-28 15:00:00|2918|2912|2916.7|2910.7|2918|2912|2915.2|2909.2|514
1595948700000|2020-07-28 15:05:00|2916.5|2910.5|2919|2913|2919.2|2913.2|2916.2|2910.2|8
1595949000000|2020-07-28 15:10:00|2919.2|2913.2|2920|2914|2920|2914|2917.2|2911.2|27
1595949300000|2020-07-28 15:15:00|2919.7|2913.7|2922.7|2916.7|2923|2917|2919.7|2913.7|56
1595949600000|2020-07-28 15:20:00|2923|2917|2920.2|2914.2|2923.2|2917.2|2920.2|2914.2|175
1595949900000|2020-07-28 15:25:00|2920|2914|2922.5|2916.5|2922.7|2916.7|2919.7|2913.7|9
1595950200000|2020-07-28 15:30:00|2922.7|2916.7|2924.2|2918.2|2925.2|2919.2|2921.5|2915.5|7
1595950500000|2020-07-28 15:35:00|2924.7|2918.7|2928.7|2922.7|2930.7|2924.7|2924.5|2918.5|20
1595950800000|2020-07-28 15:40:00|2929|2923|2930.7|2924.7|2930.7|2924.7|2928.7|2922.7|91
1595951100000|2020-07-28 15:45:00|2930.5|2924.5|2928|2922|2931.7|2925.7|2927.2|2921.2|69
1595951400000|2020-07-28 15:50:00|2927.7|2921.7|2923.7|2917.7|2928|2922|2923|2917|115
1595951700000|2020-07-28 15:55:00|2924|2918|2930.7|2924.7|2932.2|2926.2|2923.5|2917.5|317
1595952000000|2020-07-28 16:00:00|2930.5|2924.5|2936|2930|2936.8|2930.8|2928.5|2922.5|88
1595952300000|2020-07-28 16:05:00|2936.3|2930.3|2940.8|2934.8|2941.3|2935.3|2935.8|2929.8|179
1595952600000|2020-07-28 16:10:00|2940.5|2934.5|2941.3|2935.3|2941.8|2935.8|2940|2934|70
1595952900000|2020-07-28 16:15:00|2940.8|2934.8|2935.5|2929.5|2941.3|2935.3|2935.3|2929.3|498
1595953200000|2020-07-28 16:20:00|2935.3|2929.3|2936.5|2930.5|2937.7|2931.7|2935.3|2929.3|365
1595953500000|2020-07-28 16:25:00|2936.8|2930.8|2938.8|2932.8|2939.8|2933.8|2936.3|2930.3|210
1595953800000|2020-07-28 16:30:00|2939.8|2933.8|2937.3|2931.3|2941.8|2935.8|2937.3|2931.3|47
1595954100000|2020-07-28 16:35:00|2936.8|2930.8|2934|2928|2937|2931|2934|2928|8
1595954400000|2020-07-28 16:40:00|2933.7|2927.7|2935.3|2929.3|2935.8|2929.8|2932.8|2926.8|14
1595954700000|2020-07-28 16:45:00|2934.8|2928.8|2935.8|2929.8|2936|2930|2934.3|2928.3|8
1595955000000|2020-07-28 16:50:00|2935.5|2929.5|2939|2933|2939|2933|2935.3|2929.3|7
1595955300000|2020-07-28 16:55:00|2939.5|2933.5|2938.7|2932.7|2940.3|2934.3|2938.7|2932.7|26
1595955600000|2020-07-28 17:00:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2936.8|2930.8|359
1595955900000|2020-07-28 17:05:00|2938.3|2932.3|2938.8|2932.8|2940.3|2934.3|2937.8|2931.8|248
1595956200000|2020-07-28 17:10:00|2939|2933|2937.3|2931.3|2939|2933|2937.3|2931.3|19
1595956500000|2020-07-28 17:15:00|2937.5|2931.5|2938.2|2932.2|2938.8|2932.8|2937.3|2931.3|44
1595956800000|2020-07-28 17:20:00|2938|2932|2942|2936|2942.3|2936.3|2938|2932|190
1595957100000|2020-07-28 17:25:00|2941.8|2935.8|2941.5|2935.5|2942|2936|2941|2935|1
1595957400000|2020-07-28 17:30:00|2941.8|2935.8|2942.3|2936.3|2943.3|2937.3|2941.8|2935.8|81
1595957700000|2020-07-28 17:35:00|2942.8|2936.8|2939.3|2933.3|2943.3|2937.3|2938.8|2932.8|19
1595958000000|2020-07-28 17:40:00|2938.8|2932.8|2939.8|2933.8|2940.3|2934.3|2937.8|2931.8|180
1595958300000|2020-07-28 17:45:00|2939.5|2933.5|2943.3|2937.3|2944.3|2938.3|2939.3|2933.3|163
1595958600000|2020-07-28 17:50:00|2942.8|2936.8|2943.5|2937.5|2946|2940|2941.3|2935.3|610
1595958900000|2020-07-28 17:55:00|2943.8|2937.8|2938|2932|2944.3|2938.3|2937.5|2931.5|118
1595959200000|2020-07-28 18:00:00|2938.5|2932.5|2943.3|2937.3|2943.3|2937.3|2937.8|2931.8|49
1595959500000|2020-07-28 18:05:00|2942.8|2936.8|2948.5|2942.5|2948.8|2942.8|2942.8|2936.8|102
1595959800000|2020-07-28 18:10:00|2948.8|2942.8|2949|2943|2953.3|2947.3|2948.8|2942.8|396
1595960100000|2020-07-28 18:15:00|2948.8|2942.8|2948.8|2942.8|2950.3|2944.3|2947|2941|485
1595980800000|2020-07-29 00:00:00|2953.6|2947.6|2946.8|2940.8|2956.1|2950.1|2946.8|2940.8|91
1595981100000|2020-07-29 00:05:00|2945.3|2939.3|2941.9|2935.9|2945.3|2939.3|2939.3|2933.3|38
1595981400000|2020-07-29 00:10:00|2942.1|2936.1|2946.3|2940.3|2947.1|2941.1|2941.9|2935.9|0
1595981700000|2020-07-29 00:15:00|2946.1|2940.1|2946.3|2940.3|2946.8|2940.8|2945.3|2939.3|0
1595982000000|2020-07-29 00:20:00|2945.8|2939.8|2942.3|2936.3|2945.8|2939.8|2942.3|2936.3|2
1595982300000|2020-07-29 00:25:00|2942.1|2936.1|2942.1|2936.1|2942.3|2936.3|2941.6|2935.6|0
1595982600000|2020-07-29 00:30:00|2941.9|2935.9|2944.1|2938.1|2944.4|2938.4|2941.9|2935.9|21
1595982900000|2020-07-29 00:35:00|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2943.4|2937.4|0
1595983200000|2020-07-29 00:40:00|2944.1|2938.1|2944.1|2938.1|2944.9|2938.9|2944.1|2938.1|0
1595983500000|2020-07-29 00:45:00|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2942.9|2936.9|2
1595983800000|2020-07-29 00:50:00|2942.9|2936.9|2942.9|2936.9|2943.4|2937.4|2942.9|2936.9|0
1595984100000|2020-07-29 00:55:00|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2942.9|2936.9|0
1595984400000|2020-07-29 01:00:00|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2941.4|2935.4|0
1595984700000|2020-07-29 01:05:00|2944.1|2938.1|2941.6|2935.6|2944.1|2938.1|2941.6|2935.6|7
1595985000000|2020-07-29 01:10:00|2941.4|2935.4|2941.4|2935.4|2942.9|2936.9|2941.1|2935.1|1
1595985300000|2020-07-29 01:15:00|2942.4|2936.4|2942.4|2936.4|2943.1|2937.1|2942.1|2936.1|0
1595985600000|2020-07-29 01:20:00|2942.6|2936.6|2944.1|2938.1|2944.1|2938.1|2941.4|2935.4|24
1595985900000|2020-07-29 01:25:00|2944.4|2938.4|2943.4|2937.4|2944.9|2938.9|2942.6|2936.6|0
1595986200000|2020-07-29 01:30:00|2943.6|2937.6|2941.4|2935.4|2944.1|2938.1|2941.1|2935.1|0
1595986500000|2020-07-29 01:35:00|2941.1|2935.1|2939.9|2933.9|2941.1|2935.1|2939.4|2933.4|5
1595986800000|2020-07-29 01:40:00|2940.1|2934.1|2941.1|2935.1|2941.4|2935.4|2938.9|2932.9|13
1595987100000|2020-07-29 01:45:00|2940.9|2934.9|2944.4|2938.4|2944.9|2938.9|2940.4|2934.4|16
1595987400000|2020-07-29 01:50:00|2944.6|2938.6|2944.4|2938.4|2944.9|2938.9|2941.9|2935.9|2
1595987700000|2020-07-29 01:55:00|2944.6|2938.6|2951.4|2945.4|2954.9|2948.9|2944.1|2938.1|81
1595988000000|2020-07-29 02:00:00|2952.4|2946.4|2953.4|2947.4|2954.1|2948.1|2951.4|2945.4|8
1595988300000|2020-07-29 02:05:00|2953.9|2947.9|2955.4|2949.4|2955.9|2949.9|2953.4|2947.4|4
1595988600000|2020-07-29 02:10:00|2955.6|2949.6|2954.9|2948.9|2956.9|2950.9|2954.4|2948.4|2
1595988900000|2020-07-29 02:15:00|2954.6|2948.6|2951.6|2945.6|2954.9|2948.9|2951.6|2945.6|0
1595989200000|2020-07-29 02:20:00|2951.9|2945.9|2953.4|2947.4|2953.9|2947.9|2951.6|2945.6|0
1595989500000|2020-07-29 02:25:00|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.1|2947.1|0
1595989800000|2020-07-29 02:30:00|2953.4|2947.4|2951.6|2945.6|2955.1|2949.1|2950.9|2944.9|18
1595990100000|2020-07-29 02:35:00|2952.1|2946.1|2950.1|2944.1|2952.4|2946.4|2948.6|2942.6|13
1595990400000|2020-07-29 02:40:00|2949.4|2943.4|2943.4|2937.4|2950.1|2944.1|2943.1|2937.1|89
1595990700000|2020-07-29 02:45:00|2944.1|2938.1|2947.1|2941.1|2947.1|2941.1|2942.9|2936.9|3
1595991000000|2020-07-29 02:50:00|2947.4|2941.4|2949.4|2943.4|2949.4|2943.4|2946.4|2940.4|1
1595991300000|2020-07-29 02:55:00|2949.9|2943.9|2950.4|2944.4|2951.4|2945.4|2949.4|2943.4|2
1595991600000|2020-07-29 03:00:00|2949.4|2943.4|2953.4|2947.4|2954.1|2948.1|2949.1|2943.1|4
1595991900000|2020-07-29 03:05:00|2952.9|2946.9|2954.4|2948.4|2954.9|2948.9|2952.9|2946.9|29
1595992200000|2020-07-29 03:10:00|2954.1|2948.1|2952.9|2946.9|2954.6|2948.6|2951.4|2945.4|0
1595992500000|2020-07-29 03:15:00|2953.1|2947.1|2951.1|2945.1|2953.6|2947.6|2950.4|2944.4|0
1595992800000|2020-07-29 03:20:00|2951.4|2945.4|2949.4|2943.4|2952.4|2946.4|2949.4|2943.4|10
1595993100000|2020-07-29 03:25:00|2949.1|2943.1|2950.4|2944.4|2950.4|2944.4|2948.9|2942.9|22
1595993400000|2020-07-29 03:30:00|2951.1|2945.1|2952.4|2946.4|2955.1|2949.1|2951.1|2945.1|17
1595993700000|2020-07-29 03:35:00|2952.2|2946.2|2953.4|2947.4|2953.4|2947.4|2948.7|2942.7|28
1595994000000|2020-07-29 03:40:00|2953.2|2947.2|2952.4|2946.4|2953.2|2947.2|2952.4|2946.4|6
1595994300000|2020-07-29 03:45:00|2952.2|2946.2|2953.2|2947.2|2953.4|2947.4|2952.2|2946.2|0
1595994600000|2020-07-29 03:50:00|2953.4|2947.4|2953.2|2947.2|2953.9|2947.9|2952.4|2946.4|0
1595994900000|2020-07-29 03:55:00|2953.4|2947.4|2951.2|2945.2|2953.4|2947.4|2950.2|2944.2|4
1595995200000|2020-07-29 04:00:00|2949.4|2943.4|2950.4|2944.4|2950.4|2944.4|2948.2|2942.2|5
1595995500000|2020-07-29 04:05:00|2950.2|2944.2|2949.2|2943.2|2951.2|2945.2|2949.2|2943.2|1
1595995800000|2020-07-29 04:10:00|2948.7|2942.7|2949.2|2943.2|2949.4|2943.4|2948.7|2942.7|0
1595996100000|2020-07-29 04:15:00|2949.4|2943.4|2950.2|2944.2|2950.4|2944.4|2949.2|2943.2|0
1595996400000|2020-07-29 04:20:00|2950.4|2944.4|2950.4|2944.4|2951.9|2945.9|2950.2|2944.2|0
1595996700000|2020-07-29 04:25:00|2950.2|2944.2|2950.4|2944.4|2950.4|2944.4|2949.2|2943.2|21
1595997000000|2020-07-29 04:30:00|2950.2|2944.2|2949.2|2943.2|2950.4|2944.4|2949.2|2943.2|21
1595997300000|2020-07-29 04:35:00|2949.4|2943.4|2951.4|2945.4|2951.4|2945.4|2949.4|2943.4|0
1595997600000|2020-07-29 04:40:00|2952.4|2946.4|2951.4|2945.4|2952.4|2946.4|2951.2|2945.2|1
1595997900000|2020-07-29 04:45:00|2951.7|2945.7|2950.4|2944.4|2951.7|2945.7|2949.4|2943.4|3
1595998200000|2020-07-29 04:50:00|2950.9|2944.9|2951.4|2945.4|2951.4|2945.4|2950.4|2944.4|2
1595998500000|2020-07-29 04:55:00|2951.2|2945.2|2950.2|2944.2|2951.2|2945.2|2949.4|2943.4|0
1595998800000|2020-07-29 05:00:00|2949.4|2943.4|2947.9|2941.9|2950.2|2944.2|2947.9|2941.9|5
1595999100000|2020-07-29 05:05:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1595999400000|2020-07-29 05:10:00|2949.9|2943.9|2948.4|2942.4|2950.2|2944.2|2948.2|2942.2|1
1595999700000|2020-07-29 05:15:00|2948.2|2942.2|2950.4|2944.4|2950.4|2944.4|2948.2|2942.2|10
1596000000000|2020-07-29 05:20:00|2949.4|2943.4|2950.9|2944.9|2950.9|2944.9|2949.4|2943.4|0
1596000300000|2020-07-29 05:25:00|2950.7|2944.7|2953.2|2947.2|2953.2|2947.2|2950.4|2944.4|4
1596000600000|2020-07-29 05:30:00|2952.7|2946.7|2951.7|2945.7|2954.4|2948.4|2951.4|2945.4|4
1596000900000|2020-07-29 05:35:00|2951.4|2945.4|2954.4|2948.4|2954.4|2948.4|2951.4|2945.4|0
1596001200000|2020-07-29 05:40:00|2954.7|2948.7|2951.4|2945.4|2954.7|2948.7|2950.4|2944.4|5
1596001500000|2020-07-29 05:45:00|2951.2|2945.2|2950.4|2944.4|2951.2|2945.2|2949.4|2943.4|1
1596001800000|2020-07-29 05:50:00|2951.2|2945.2|2951.4|2945.4|2951.7|2945.7|2949.4|2943.4|5
1596002100000|2020-07-29 05:55:00|2952.4|2946.4|2953.2|2947.2|2953.4|2947.4|2951.4|2945.4|3
1596002400000|2020-07-29 06:00:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2950.4|2944.4|3
1596002700000|2020-07-29 06:05:00|2953.2|2947.2|2954.2|2948.2|2954.2|2948.2|2953.2|2947.2|1
1596003000000|2020-07-29 06:10:00|2954.4|2948.4|2954.4|2948.4|2955.2|2949.2|2953.4|2947.4|4
1596003300000|2020-07-29 06:15:00|2954.7|2948.7|2956.4|2950.4|2956.4|2950.4|2954.4|2948.4|3
1596003600000|2020-07-29 06:20:00|2956.9|2950.9|2960.4|2954.4|2961.2|2955.2|2956.7|2950.7|5
1596003900000|2020-07-29 06:25:00|2961.2|2955.2|2963.4|2957.4|2964.2|2958.2|2960.4|2954.4|3
1596004200000|2020-07-29 06:30:00|2963.2|2957.2|2965.2|2959.2|2967.2|2961.2|2963.2|2957.2|5
1596004500000|2020-07-29 06:35:00|2965.7|2959.7|2964.7|2958.7|2966.7|2960.7|2964.2|2958.2|0
1596004800000|2020-07-29 06:40:00|2964.9|2958.9|2965.4|2959.4|2967.2|2961.2|2964.7|2958.7|14
1596005100000|2020-07-29 06:45:00|2966.2|2960.2|2967.2|2961.2|2967.2|2961.2|2965.2|2959.2|2
1596005400000|2020-07-29 06:50:00|2966.4|2960.4|2965.2|2959.2|2966.7|2960.7|2964.4|2958.4|2
1596005700000|2020-07-29 06:55:00|2965.4|2959.4|2966.4|2960.4|2967.4|2961.4|2965.4|2959.4|1
1596006000000|2020-07-29 07:00:00|2966.9|2960.9|2969.2|2963.2|2970.2|2964.2|2963.2|2957.2|17
1596006300000|2020-07-29 07:05:00|2969.5|2963.5|2969.4|2963.4|2970.9|2964.9|2966.9|2960.9|10
1596006600000|2020-07-29 07:10:00|2969.9|2963.9|2970.4|2964.4|2970.9|2964.9|2968.4|2962.4|9
1596006900000|2020-07-29 07:15:00|2970.7|2964.7|2971.5|2965.5|2972.2|2966.2|2968.5|2962.5|1
1596007200000|2020-07-29 07:20:00|2971.2|2965.2|2972.2|2966.2|2974.2|2968.2|2971.2|2965.2|2
1596007500000|2020-07-29 07:25:00|2972|2966|2973.5|2967.5|2974.2|2968.2|2971.5|2965.5|3
1596007800000|2020-07-29 07:30:00|2973.2|2967.2|2976.2|2970.2|2976.2|2970.2|2973.2|2967.2|4
1596008100000|2020-07-29 07:35:00|2976|2970|2980|2974|2980.2|2974.2|2975.5|2969.5|5
1596008400000|2020-07-29 07:40:00|2979.5|2973.5|2984.2|2978.2|2986|2980|2979.2|2973.2|6
1596008700000|2020-07-29 07:45:00|2984.5|2978.5|2981.5|2975.5|2986.2|2980.2|2979.2|2973.2|80
1596009000000|2020-07-29 07:50:00|2982.2|2976.2|2985|2979|2985|2979|2981.5|2975.5|27
1596009300000|2020-07-29 07:55:00|2986|2980|2981.5|2975.5|2986|2980|2980.5|2974.5|9
1596009600000|2020-07-29 08:00:00|2980.5|2974.5|2977.2|2971.2|2981.5|2975.5|2975|2969|5
1596009900000|2020-07-29 08:05:00|2978.2|2972.2|2980.2|2974.2|2980.2|2974.2|2976.7|2970.7|0
1596010200000|2020-07-29 08:10:00|2979.5|2973.5|2979.2|2973.2|2980.7|2974.7|2978.2|2972.2|181
1596010500000|2020-07-29 08:15:00|2979|2973|2983.5|2977.5|2984|2978|2978.2|2972.2|10
1596010800000|2020-07-29 08:20:00|2983.2|2977.2|2983.5|2977.5|2985.2|2979.2|2983.2|2977.2|5
1596011100000|2020-07-29 08:25:00|2984|2978|2982.5|2976.5|2984.5|2978.5|2982.5|2976.5|0
1596011400000|2020-07-29 08:30:00|2983.2|2977.2|2982.5|2976.5|2984|2978|2982.5|2976.5|2
1596011700000|2020-07-29 08:35:00|2982.2|2976.2|2985.5|2979.5|2986|2980|2982.2|2976.2|5
1596012000000|2020-07-29 08:40:00|2985.2|2979.2|2982.5|2976.5|2985.5|2979.5|2982.5|2976.5|5
1596012300000|2020-07-29 08:45:00|2982.2|2976.2|2980.5|2974.5|2983.2|2977.2|2980.5|2974.5|12
1596012600000|2020-07-29 08:50:00|2979|2973|2979.5|2973.5|2981|2975|2978|2972|30
1596012900000|2020-07-29 08:55:00|2980|2974|2982.5|2976.5|2982.5|2976.5|2980|2974|3
1596013200000|2020-07-29 09:00:00|2980.7|2974.7|2982.5|2976.5|2982.5|2976.5|2980.5|2974.5|7
1596013500000|2020-07-29 09:05:00|2983|2977|2982|2976|2983.5|2977.5|2981.5|2975.5|28
1596013800000|2020-07-29 09:10:00|2982.5|2976.5|2982|2976|2983|2977|2982|2976|1
1596014100000|2020-07-29 09:15:00|2982.2|2976.2|2982|2976|2982.5|2976.5|2982|2976|0
1596014400000|2020-07-29 09:20:00|||||||||1
1596014700000|2020-07-29 09:25:00|2982.2|2976.2|2982|2976|2983|2977|2982|2976|6
1596015000000|2020-07-29 09:30:00|2981.5|2975.5|2980|2974|2982|2976|2980|2974|1
1596015300000|2020-07-29 09:35:00|2980.2|2974.2|2982|2976|2982.2|2976.2|2980.2|2974.2|9
1596015600000|2020-07-29 09:40:00|2982.2|2976.2|2982.5|2976.5|2983|2977|2982|2976|4
1596015900000|2020-07-29 09:45:00|2983|2977|2983|2977|2983.2|2977.2|2982|2976|0
1596016200000|2020-07-29 09:50:00|2983.2|2977.2|2982.5|2976.5|2983.5|2977.5|2982|2976|0
1596016500000|2020-07-29 09:55:00|2983|2977|2984.5|2978.5|2987|2981|2983|2977|4
1596016800000|2020-07-29 10:00:00|2984.2|2978.2|2982.5|2976.5|2984.5|2978.5|2982.5|2976.5|0
1596017100000|2020-07-29 10:05:00|2982.7|2976.7|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|0
1596017400000|2020-07-29 10:10:00|2983.2|2977.2|2982|2976|2983.5|2977.5|2982|2976|10
1596017700000|2020-07-29 10:15:00|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1596018000000|2020-07-29 10:20:00|2981.5|2975.5|2980.5|2974.5|2981.5|2975.5|2979.5|2973.5|17
1596018300000|2020-07-29 10:25:00|2981|2975|2979|2973|2981.2|2975.2|2979|2973|58
1596018600000|2020-07-29 10:30:00|2979.5|2973.5|2979.5|2973.5|2980|2974|2978.5|2972.5|4
1596018900000|2020-07-29 10:35:00|2979.7|2973.7|2978.5|2972.5|2980|2974|2978.2|2972.2|0
1596019200000|2020-07-29 10:40:00|2978|2972|2978.5|2972.5|2979|2973|2978|2972|15
1596019500000|2020-07-29 10:45:00|2978|2972|2978.5|2972.5|2979|2973|2978|2972|2
1596019800000|2020-07-29 10:50:00|2978.3|2972.3|2976.5|2970.5|2979|2973|2976.5|2970.5|15
1596020100000|2020-07-29 10:55:00|2976.3|2970.3|2974.8|2968.8|2976.3|2970.3|2974|2968|2
1596020400000|2020-07-29 11:00:00|2975.3|2969.3|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|10
1596020700000|2020-07-29 11:05:00|2975.8|2969.8|2974.5|2968.5|2977.3|2971.3|2974.5|2968.5|17
1596021000000|2020-07-29 11:10:00|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|18
1596021300000|2020-07-29 11:15:00|2975.3|2969.3|2973.5|2967.5|2975.3|2969.3|2973.3|2967.3|0
1596021600000|2020-07-29 11:20:00|2973.3|2967.3|2975.3|2969.3|2976.5|2970.5|2973.3|2967.3|10
1596021900000|2020-07-29 11:25:00|||||||||15
1596022200000|2020-07-29 11:30:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2973.5|2967.5|10
1596022500000|2020-07-29 11:35:00|2975|2969|2975.5|2969.5|2976.5|2970.5|2974|2968|54
1596022800000|2020-07-29 11:40:00|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2973.3|2967.3|30
1596023100000|2020-07-29 11:45:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2974.3|2968.3|11
1596023400000|2020-07-29 11:50:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2973.8|2967.8|4
1596023700000|2020-07-29 11:55:00|2975.8|2969.8|2975.3|2969.3|2976.3|2970.3|2975|2969|10
1596024000000|2020-07-29 12:00:00|2975|2969|2976|2970|2977|2971|2975|2969|17
1596024300000|2020-07-29 12:05:00|2976.3|2970.3|2975.5|2969.5|2977|2971|2975.3|2969.3|26
1596024600000|2020-07-29 12:10:00|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|6
1596024900000|2020-07-29 12:15:00|2976|2970|2975.3|2969.3|2977|2971|2975.3|2969.3|3
1596025200000|2020-07-29 12:20:00|2975.5|2969.5|2974.3|2968.3|2976|2970|2974|2968|12
1596025500000|2020-07-29 12:25:00|2974|2968|2968.3|2962.3|2975|2969|2968|2962|51
1596025800000|2020-07-29 12:30:00|2968|2962|2964.3|2958.3|2969.5|2963.5|2964.3|2958.3|116
1596026100000|2020-07-29 12:35:00|2964.5|2958.5|2965|2959|2965.5|2959.5|2964.3|2958.3|4
1596026400000|2020-07-29 12:40:00|2965.3|2959.3|2969.3|2963.3|2970.5|2964.5|2965|2959|13
1596029400000|2020-07-29 13:30:00|2971|2965|2972.3|2966.3|2976.3|2970.3|2968.5|2962.5|1558
1596029700000|2020-07-29 13:35:00|2972.5|2966.5|2970.8|2964.8|2973.5|2967.5|2966.8|2960.8|157
1596030000000|2020-07-29 13:40:00|2971|2965|2972.8|2966.8|2973|2967|2970.8|2964.8|1253
1596030300000|2020-07-29 13:45:00|2971.5|2965.5|2972.8|2966.8|2972.8|2966.8|2970.5|2964.5|92
1596030600000|2020-07-29 13:50:00|2973.1|2967.1|2973.6|2967.6|2973.6|2967.6|2970.1|2964.1|55
1596030900000|2020-07-29 13:55:00|2973.8|2967.8|2982.8|2976.8|2983.8|2977.8|2973.8|2967.8|41
1596031200000|2020-07-29 14:00:00|2982.6|2976.6|2980.8|2974.8|2982.8|2976.8|2978.8|2972.8|15
1596031500000|2020-07-29 14:05:00|2981.8|2975.8|2980.8|2974.8|2983.8|2977.8|2978.8|2972.8|144
1596031800000|2020-07-29 14:10:00|2980.1|2974.1|2982.1|2976.1|2982.8|2976.8|2979.8|2973.8|460
1596032100000|2020-07-29 14:15:00|2981.1|2975.1|2978.1|2972.1|2982.6|2976.6|2977.6|2971.6|1
1596032400000|2020-07-29 14:20:00|2977.8|2971.8|2974.3|2968.3|2979.6|2973.6|2973.3|2967.3|587
1596032700000|2020-07-29 14:25:00|2974.6|2968.6|2976.6|2970.6|2981.6|2975.6|2974.6|2968.6|1090
1596033000000|2020-07-29 14:30:00|2977.1|2971.1|2977.1|2971.1|2980.6|2974.6|2974.8|2968.8|109
1596033300000|2020-07-29 14:35:00|2976.6|2970.6|2972.8|2966.8|2977.6|2971.6|2972.3|2966.3|79
1596033600000|2020-07-29 14:40:00|2972.6|2966.6|2967.1|2961.1|2972.6|2966.6|2966.8|2960.8|70
1596033900000|2020-07-29 14:45:00|2966.8|2960.8|2963.8|2957.8|2967.6|2961.6|2963.8|2957.8|884
1596034200000|2020-07-29 14:50:00|2963.6|2957.6|2962.8|2956.8|2966.3|2960.3|2962.6|2956.6|1181
1596034500000|2020-07-29 14:55:00|2962.6|2956.6|2961.1|2955.1|2964.3|2958.3|2960.8|2954.8|149
1596034800000|2020-07-29 15:00:00|2962.1|2956.1|2967.8|2961.8|2968.3|2962.3|2962.1|2956.1|70
1596035100000|2020-07-29 15:05:00|2968.6|2962.6|2970.8|2964.8|2970.8|2964.8|2967.8|2961.8|5
1596035400000|2020-07-29 15:10:00|2971.3|2965.3|2969.8|2963.8|2971.8|2965.8|2968.6|2962.6|68
1596035700000|2020-07-29 15:15:00|2969.6|2963.6|2974.6|2968.6|2974.6|2968.6|2969.6|2963.6|592
1596036000000|2020-07-29 15:20:00|2974.3|2968.3|2977.6|2971.6|2977.8|2971.8|2972.8|2966.8|36
1596036300000|2020-07-29 15:25:00|2976.8|2970.8|2982.8|2976.8|2983.8|2977.8|2976.6|2970.6|423
1596036600000|2020-07-29 15:30:00|2982.3|2976.3|2982.1|2976.1|2985.1|2979.1|2980.8|2974.8|89
1596036900000|2020-07-29 15:35:00|2982.6|2976.6|2977.8|2971.8|2983.8|2977.8|2977.8|2971.8|1826
1596037200000|2020-07-29 15:40:00|2978.1|2972.1|2978.6|2972.6|2980.3|2974.3|2976.8|2970.8|67
1596037500000|2020-07-29 15:45:00|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2976.1|2970.1|14
1596037800000|2020-07-29 15:50:00|2977.6|2971.6|2976.6|2970.6|2978.3|2972.3|2975.8|2969.8|45
1596038100000|2020-07-29 15:55:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2974.6|2968.6|26
1596038400000|2020-07-29 16:00:00|2975.8|2969.8|2976.1|2970.1|2976.1|2970.1|2975.6|2969.6|10
1596038700000|2020-07-29 16:05:00|2976.3|2970.3|2975.8|2969.8|2978.8|2972.8|2975.8|2969.8|93
1596039000000|2020-07-29 16:10:00|2976.1|2970.1|2978.8|2972.8|2978.8|2972.8|2974.6|2968.6|78
1596039300000|2020-07-29 16:15:00|2978.1|2972.1|2968.8|2962.8|2978.1|2972.1|2968.6|2962.6|269
1596039600000|2020-07-29 16:20:00|2967.8|2961.8|2969.1|2963.1|2969.8|2963.8|2966.6|2960.6|216
1596039900000|2020-07-29 16:25:00|2968.8|2962.8|2970.3|2964.3|2970.3|2964.3|2966.1|2960.1|837
1596040200000|2020-07-29 16:30:00|2970.1|2964.1|2968.1|2962.1|2970.3|2964.3|2968.1|2962.1|631
1596040500000|2020-07-29 16:35:00|2968.3|2962.3|2967.1|2961.1|2968.6|2962.6|2966.3|2960.3|11
1596040800000|2020-07-29 16:40:00|2968.1|2962.1|2968.1|2962.1|2969.1|2963.1|2967.8|2961.8|330
1596041100000|2020-07-29 16:45:00|2968.3|2962.3|2970.3|2964.3|2971.6|2965.6|2968.3|2962.3|200
1596041400000|2020-07-29 16:50:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2966.8|2960.8|32
1596041700000|2020-07-29 16:55:00|2970.3|2964.3|2972.9|2966.9|2973.4|2967.4|2967.8|2961.8|1076
1596042000000|2020-07-29 17:00:00|2973.1|2967.1|2974.1|2968.1|2974.4|2968.4|2970.1|2964.1|134
1596042300000|2020-07-29 17:05:00|2972.4|2966.4|2972.6|2966.6|2973.1|2967.1|2971.6|2965.6|54
1596042600000|2020-07-29 17:10:00|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.1|2966.1|50
1596042900000|2020-07-29 17:15:00|2972.4|2966.4|2973.1|2967.1|2973.9|2967.9|2972.1|2966.1|155
1596043200000|2020-07-29 17:20:00|2972.6|2966.6|2972.6|2966.6|2973.1|2967.1|2971.1|2965.1|97
1596043500000|2020-07-29 17:25:00|2973.1|2967.1|2972.9|2966.9|2974.9|2968.9|2971.1|2965.1|100
1596043800000|2020-07-29 17:30:00|2972.6|2966.6|2970.4|2964.4|2972.6|2966.6|2970.1|2964.1|820
1596044100000|2020-07-29 17:35:00|2970.6|2964.6|2969.9|2963.9|2974.6|2968.6|2968.9|2962.9|809
1596044400000|2020-07-29 17:40:00|2970.1|2964.1|2975.8|2969.8|2976.1|2970.1|2968.9|2962.9|2152
1596044700000|2020-07-29 17:45:00|2976.1|2970.1|2973.3|2967.3|2976.1|2970.1|2967.8|2961.8|1111
1596045000000|2020-07-29 17:50:00|2973.6|2967.6|2971.1|2965.1|2977.1|2971.1|2970.6|2964.6|496
1596045300000|2020-07-29 17:55:00|2970.6|2964.6|2970.6|2964.6|2972.6|2966.6|2969.6|2963.6|85
1596045600000|2020-07-29 18:00:00|2970.1|2964.1|2970.6|2964.6|2972.6|2966.6|2969.3|2963.3|4
1596045900000|2020-07-29 18:05:00|2970.3|2964.3|2970.8|2964.8|2975.3|2969.3|2969.1|2963.1|775
1596046200000|2020-07-29 18:10:00|2970.6|2964.6|2975.1|2969.1|2978.8|2972.8|2970.1|2964.1|1660
1596046500000|2020-07-29 18:15:00|2975.3|2969.3|2978.7|2972.7|2979.2|2973.2|2974.1|2968.1|399
1596067200000|2020-07-30 00:00:00|2982|2976|2983|2977|2987.5|2981.5|2981.5|2975.5|85
1596067500000|2020-07-30 00:05:00|2983.3|2977.3|2980.3|2974.3|2984|2978|2979.8|2973.8|341
1596067800000|2020-07-30 00:10:00|2980.1|2974.1|2980.8|2974.8|2981.8|2975.8|2980.1|2974.1|18
1596068100000|2020-07-30 00:15:00|2981.3|2975.3|2981.3|2975.3|2983.8|2977.8|2980.8|2974.8|60
1596068400000|2020-07-30 00:20:00|2982.1|2976.1|2982.3|2976.3|2982.8|2976.8|2981.1|2975.1|1
1596068700000|2020-07-30 00:25:00|2982.6|2976.6|2985.1|2979.1|2985.6|2979.6|2982.3|2976.3|0
1596069000000|2020-07-30 00:30:00|2984.8|2978.8|2988.6|2982.6|2991.3|2985.3|2984.8|2978.8|16
1596069300000|2020-07-30 00:35:00|2988.1|2982.1|2988.8|2982.8|2989.1|2983.1|2988.1|2982.1|2
1596069600000|2020-07-30 00:40:00|2988.3|2982.3|2988.1|2982.1|2988.8|2982.8|2988.1|2982.1|0
1596069900000|2020-07-30 00:45:00|2987.8|2981.8|2986.1|2980.1|2988.1|2982.1|2986.1|2980.1|0
1596070200000|2020-07-30 00:50:00|2985.8|2979.8|2988.8|2982.8|2989.6|2983.6|2985.8|2979.8|1
1596070500000|2020-07-30 00:55:00|2989.1|2983.1|2989.8|2983.8|2989.8|2983.8|2988.6|2982.6|0
1596070800000|2020-07-30 01:00:00|2990.1|2984.1|2984.8|2978.8|2990.1|2984.1|2983.8|2977.8|0
1596071100000|2020-07-30 01:05:00|2985.1|2979.1|2987.8|2981.8|2988.8|2982.8|2984.8|2978.8|0
1596071400000|2020-07-30 01:10:00|2986.6|2980.6|2984.1|2978.1|2986.6|2980.6|2982.3|2976.3|0
1596071700000|2020-07-30 01:15:00|2984.3|2978.3|2985.1|2979.1|2985.8|2979.8|2984.1|2978.1|1
1596072000000|2020-07-30 01:20:00|2985.6|2979.6|2985.3|2979.3|2985.8|2979.8|2983.1|2977.1|0
1596072300000|2020-07-30 01:25:00|2985.8|2979.8|2989.1|2983.1|2989.1|2983.1|2985.3|2979.3|1
1596072600000|2020-07-30 01:30:00|2988.8|2982.8|2988.1|2982.1|2990.8|2984.8|2987.1|2981.1|0
1596072900000|2020-07-30 01:35:00|2987.8|2981.8|2987.1|2981.1|2988.3|2982.3|2986.3|2980.3|0
1596073200000|2020-07-30 01:40:00|2987.6|2981.6|2987.3|2981.3|2989.3|2983.3|2986.1|2980.1|101
1596073500000|2020-07-30 01:45:00|2987.8|2981.8|2987.8|2981.8|2989.1|2983.1|2987.1|2981.1|4
1596073800000|2020-07-30 01:50:00|2987.6|2981.6|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|0
1596074100000|2020-07-30 01:55:00|2987.6|2981.6|2986.6|2980.6|2987.8|2981.8|2985.1|2979.1|0
1596074400000|2020-07-30 02:00:00|2986.8|2980.8|2987.1|2981.1|2987.8|2981.8|2985.8|2979.8|1
1596074700000|2020-07-30 02:05:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2984.6|2978.6|1
1596075000000|2020-07-30 02:10:00|2986.1|2980.1|2981.6|2975.6|2986.1|2980.1|2981.6|2975.6|1
1596075300000|2020-07-30 02:15:00|2981.1|2975.1|2979.6|2973.6|2981.6|2975.6|2979.6|2973.6|0
1596075600000|2020-07-30 02:20:00|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2979.6|2973.6|0
1596075900000|2020-07-30 02:25:00|2980.3|2974.3|2980.6|2974.6|2981.1|2975.1|2979.6|2973.6|0
1596076200000|2020-07-30 02:30:00|2980.3|2974.3|2979.8|2973.8|2982.6|2976.6|2978.8|2972.8|1
1596076500000|2020-07-30 02:35:00|2980.1|2974.1|2984.8|2978.8|2984.8|2978.8|2980.1|2974.1|0
1596076800000|2020-07-30 02:40:00|2984.6|2978.6|2982.6|2976.6|2984.8|2978.8|2982.6|2976.6|0
1596077100000|2020-07-30 02:45:00|2982.1|2976.1|2982.6|2976.6|2983.4|2977.4|2982.1|2976.1|0
1596077400000|2020-07-30 02:50:00|2982.9|2976.9|2982.4|2976.4|2983.4|2977.4|2982.1|2976.1|43
1596077700000|2020-07-30 02:55:00|2981.9|2975.9|2985.1|2979.1|2985.6|2979.6|2980.9|2974.9|0
1596078000000|2020-07-30 03:00:00|2984.9|2978.9|2983.9|2977.9|2985.6|2979.6|2983.9|2977.9|0
1596078300000|2020-07-30 03:05:00|2984.4|2978.4|2983.9|2977.9|2984.9|2978.9|2981.6|2975.6|0
1596078600000|2020-07-30 03:10:00|2984.4|2978.4|2983.6|2977.6|2985.4|2979.4|2983.6|2977.6|0
1596078900000|2020-07-30 03:15:00|2983.4|2977.4|2983.9|2977.9|2983.9|2977.9|2982.9|2976.9|0
1596079200000|2020-07-30 03:20:00|2984.4|2978.4|2985.6|2979.6|2985.6|2979.6|2984.4|2978.4|0
1596079500000|2020-07-30 03:25:00|2985.9|2979.9|2986.1|2980.1|2986.6|2980.6|2985.9|2979.9|0
1596079800000|2020-07-30 03:30:00|2986.3|2980.3|2987.9|2981.9|2988.4|2982.4|2985.6|2979.6|0
1596080100000|2020-07-30 03:35:00|2988.4|2982.4|2986.9|2980.9|2988.4|2982.4|2986.6|2980.6|0
1596080400000|2020-07-30 03:40:00|2986.6|2980.6|2987.6|2981.6|2987.6|2981.6|2986.6|2980.6|0
1596080700000|2020-07-30 03:45:00|2987.9|2981.9|2988.4|2982.4|2988.4|2982.4|2987.1|2981.1|0
1596081000000|2020-07-30 03:50:00|2988.6|2982.6|2989.1|2983.1|2989.6|2983.6|2988.4|2982.4|0
1596081300000|2020-07-30 03:55:00|2989.4|2983.4|2989.1|2983.1|2989.6|2983.6|2988.6|2982.6|0
1596081600000|2020-07-30 04:00:00|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|0
1596081900000|2020-07-30 04:05:00|2988.8|2982.8|2988.8|2982.8|2989.1|2983.1|2988.6|2982.6|0
1596082200000|2020-07-30 04:10:00|2988.6|2982.6|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|3
1596082500000|2020-07-30 04:15:00|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2986.1|2980.1|0
1596082800000|2020-07-30 04:20:00|2987.1|2981.1|2988.1|2982.1|2988.6|2982.6|2987.1|2981.1|0
1596083100000|2020-07-30 04:25:00|2988.3|2982.3|2988.3|2982.3|2989.1|2983.1|2988.3|2982.3|0
1596083400000|2020-07-30 04:30:00|2988.1|2982.1|2990.1|2984.1|2990.4|2984.4|2988.1|2982.1|0
1596083700000|2020-07-30 04:35:00|2989.8|2983.8|2987.3|2981.3|2989.8|2983.8|2986.6|2980.6|0
1596084000000|2020-07-30 04:40:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|0
1596084300000|2020-07-30 04:45:00|2985.8|2979.8|2987.1|2981.1|2987.6|2981.6|2985.8|2979.8|0
1596084600000|2020-07-30 04:50:00|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2985.1|2979.1|0
1596084900000|2020-07-30 04:55:00|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2984.3|2978.3|0
1596085200000|2020-07-30 05:00:00|2985.8|2979.8|2983.3|2977.3|2985.8|2979.8|2982.8|2976.8|1
1596085500000|2020-07-30 05:05:00|2983.6|2977.6|2982.3|2976.3|2984.3|2978.3|2982.1|2976.1|1
1596085800000|2020-07-30 05:10:00|2982.1|2976.1|2984.1|2978.1|2984.1|2978.1|2982.1|2976.1|0
1596086100000|2020-07-30 05:15:00|2983.8|2977.8|2983.1|2977.1|2983.8|2977.8|2982.1|2976.1|0
1596086400000|2020-07-30 05:20:00|2982.8|2976.8|2983.1|2977.1|2983.1|2977.1|2982.6|2976.6|0
1596086700000|2020-07-30 05:25:00|2984.1|2978.1|2983.1|2977.1|2984.1|2978.1|2982.1|2976.1|0
1596087000000|2020-07-30 05:30:00|2982.9|2976.9|2984.1|2978.1|2985.1|2979.1|2981.1|2975.1|0
1596087300000|2020-07-30 05:35:00|2983.8|2977.8|2986.1|2980.1|2986.9|2980.9|2983.1|2977.1|0
1596087600000|2020-07-30 05:40:00|2985.3|2979.3|2985.1|2979.1|2986.1|2980.1|2984.1|2978.1|0
1596087900000|2020-07-30 05:45:00|2984.8|2978.8|2987.1|2981.1|2988.1|2982.1|2984.1|2978.1|0
1596088200000|2020-07-30 05:50:00|2986.1|2980.1|2988.3|2982.3|2989.6|2983.6|2986.1|2980.1|0
1596088500000|2020-07-30 05:55:00|2988.1|2982.1|2992.1|2986.1|2992.4|2986.4|2988.1|2982.1|3
1596088800000|2020-07-30 06:00:00|2992.3|2986.3|2994.1|2988.1|2994.1|2988.1|2992.3|2986.3|3
1596089100000|2020-07-30 06:05:00|2993.9|2987.9|2992.1|2986.1|2994.1|2988.1|2991.1|2985.1|4
1596089400000|2020-07-30 06:10:00|2991.6|2985.6|2989.1|2983.1|2991.6|2985.6|2989.1|2983.1|0
1596089700000|2020-07-30 06:15:00|2989.6|2983.6|2990.1|2984.1|2990.6|2984.6|2989.1|2983.1|0
1596090000000|2020-07-30 06:20:00|2989.1|2983.1|2987.6|2981.6|2989.6|2983.6|2987.6|2981.6|0
1596090300000|2020-07-30 06:25:00|2987.8|2981.8|2987.8|2981.8|2989.1|2983.1|2987.1|2981.1|1
1596090600000|2020-07-30 06:30:00|2988.1|2982.1|2989.1|2983.1|2990.4|2984.4|2987.6|2981.6|1
1596090900000|2020-07-30 06:35:00|2988.9|2982.9|2991.1|2985.1|2991.4|2985.4|2988.8|2982.8|0
1596091200000|2020-07-30 06:40:00|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.1|2984.1|0
1596091500000|2020-07-30 06:45:00|2991.6|2985.6|2991.8|2985.8|2992.1|2986.1|2990.6|2984.6|0
1596091800000|2020-07-30 06:50:00|2991.6|2985.6|2990.6|2984.6|2992.4|2986.4|2990.1|2984.1|0
1596092100000|2020-07-30 06:55:00|2990.9|2984.9|2995.8|2989.8|2995.8|2989.8|2990.6|2984.6|0
1596092400000|2020-07-30 07:00:00|2995.3|2989.3|2999.4|2993.4|2999.6|2993.6|2995.3|2989.3|18
1596092700000|2020-07-30 07:05:00|2998.9|2992.9|2999.4|2993.4|2999.4|2993.4|2996.1|2990.1|0
1596093000000|2020-07-30 07:10:00|2998.9|2992.9|2996.9|2990.9|3000.1|2994.1|2996.4|2990.4|17
1596093300000|2020-07-30 07:15:00|2996.6|2990.6|2999.4|2993.4|2999.6|2993.6|2996.4|2990.4|0
1596093600000|2020-07-30 07:20:00|2998.9|2992.9|2998.4|2992.4|3000.1|2994.1|2997.9|2991.9|20
1596093900000|2020-07-30 07:25:00|2997.6|2991.6|2992.6|2986.6|2997.6|2991.6|2992.6|2986.6|6
1596094200000|2020-07-30 07:30:00|2992.9|2986.9|2992.4|2986.4|2993.4|2987.4|2990.1|2984.1|1
1596094500000|2020-07-30 07:35:00|2992.1|2986.1|2992.1|2986.1|2993.4|2987.4|2990.1|2984.1|2
1596094800000|2020-07-30 07:40:00|2991.9|2985.9|2991.6|2985.6|2992.4|2986.4|2991.4|2985.4|1
1596095100000|2020-07-30 07:45:00|2991.9|2985.9|2991.4|2985.4|2992.1|2986.1|2990.1|2984.1|0
1596095400000|2020-07-30 07:50:00|2990.9|2984.9|2993.9|2987.9|2993.9|2987.9|2990.1|2984.1|0
1596095700000|2020-07-30 07:55:00|2994.6|2988.6|2991.9|2985.9|2995.4|2989.4|2991.4|2985.4|0
1596096000000|2020-07-30 08:00:00|2991.6|2985.6|2986.4|2980.4|2991.9|2985.9|2981.4|2975.4|9
1596096300000|2020-07-30 08:05:00|2986.1|2980.1|2986.6|2980.6|2987.4|2981.4|2985.4|2979.4|4
1596096600000|2020-07-30 08:10:00|2986.9|2980.9|2985.9|2979.9|2987.4|2981.4|2985.9|2979.9|0
1596096900000|2020-07-30 08:15:00|2986.1|2980.1|2985.9|2979.9|2987.1|2981.1|2985.4|2979.4|0
1596097200000|2020-07-30 08:20:00|2985.6|2979.6|2990.4|2984.4|2990.4|2984.4|2985.6|2979.6|0
1596097500000|2020-07-30 08:25:00|2989.9|2983.9|2992.4|2986.4|2993.4|2987.4|2989.9|2983.9|3
1596097800000|2020-07-30 08:30:00|2992.1|2986.1|2992.7|2986.7|2993.4|2987.4|2991.4|2985.4|0
1596098100000|2020-07-30 08:35:00|2992.4|2986.4|2994.4|2988.4|2994.4|2988.4|2991.9|2985.9|0
1596098400000|2020-07-30 08:40:00|2994.9|2988.9|2994.9|2988.9|2996.4|2990.4|2994.4|2988.4|0
1596098700000|2020-07-30 08:45:00|2994.7|2988.7|2997.4|2991.4|2997.9|2991.9|2994.4|2988.4|0
1596099000000|2020-07-30 08:50:00|2996.9|2990.9|2999.4|2993.4|2999.7|2993.7|2996.9|2990.9|0
1596099300000|2020-07-30 08:55:00|2999.6|2993.6|2999.7|2993.7|3000.2|2994.2|2999.4|2993.4|0
1596099600000|2020-07-30 09:00:00|2999.4|2993.4|2998.4|2992.4|2999.4|2993.4|2997.9|2991.9|22
1596099900000|2020-07-30 09:05:00|2997.9|2991.9|2995.4|2989.4|2997.9|2991.9|2995.4|2989.4|0
1596100200000|2020-07-30 09:10:00|2994.4|2988.4|2992.4|2986.4|2996.1|2990.1|2991.9|2985.9|0
1596100500000|2020-07-30 09:15:00|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2991.4|2985.4|0
1596100800000|2020-07-30 09:20:00|2992.9|2986.9|2988.4|2982.4|2992.9|2986.9|2987.7|2981.7|1
1596101100000|2020-07-30 09:25:00|2988.2|2982.2|2989.9|2983.9|2990.9|2984.9|2988.2|2982.2|0
1596101400000|2020-07-30 09:30:00|2989.7|2983.7|2991.7|2985.7|2993.7|2987.7|2987.4|2981.4|6
1596101700000|2020-07-30 09:35:00|2991.9|2985.9|2993.9|2987.9|2993.9|2987.9|2991.7|2985.7|0
1596102000000|2020-07-30 09:40:00|2993.7|2987.7|2993.7|2987.7|2995.4|2989.4|2993.4|2987.4|0
1596102300000|2020-07-30 09:45:00|2993.9|2987.9|2993.4|2987.4|2994.4|2988.4|2992.9|2986.9|0
1596102600000|2020-07-30 09:50:00|2992.9|2986.9|2992.7|2986.7|2992.9|2986.9|2991.7|2985.7|0
1596102900000|2020-07-30 09:55:00|2993.4|2987.4|2991.3|2985.3|2993.9|2987.9|2991.3|2985.3|294
1596103200000|2020-07-30 10:00:00|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.2|2984.2|5
1596103500000|2020-07-30 10:05:00|2990.7|2984.7|2989.4|2983.4|2992|2986|2989.2|2983.2|5
1596103800000|2020-07-30 10:10:00|2988.9|2982.9|2988.2|2982.2|2989.9|2983.9|2987.7|2981.7|1
1596104100000|2020-07-30 10:15:00|2987.9|2981.9|2988.7|2982.7|2988.7|2982.7|2987.7|2981.7|0
1596104400000|2020-07-30 10:20:00|2986.7|2980.7|2984.7|2978.7|2986.7|2980.7|2984.7|2978.7|0
1596104700000|2020-07-30 10:25:00|2984.2|2978.2|2984.9|2978.9|2985.2|2979.2|2984.2|2978.2|4
1596105000000|2020-07-30 10:30:00|2984.4|2978.4|2984.9|2978.9|2985.2|2979.2|2984.2|2978.2|0
1596105300000|2020-07-30 10:35:00|2984.4|2978.4|2984.2|2978.2|2985.2|2979.2|2984.2|2978.2|1
1596105600000|2020-07-30 10:40:00|2984.5|2978.5|2984.9|2978.9|2985.2|2979.2|2984.2|2978.2|0
1596105900000|2020-07-30 10:45:00|2984.4|2978.4|2984.4|2978.4|2984.9|2978.9|2983.9|2977.9|0
1596106200000|2020-07-30 10:50:00|2984.7|2978.7|2981.7|2975.7|2984.9|2978.9|2981.7|2975.7|0
1596106500000|2020-07-30 10:55:00|2981.9|2975.9|2984.2|2978.2|2984.2|2978.2|2981.9|2975.9|0
1596106800000|2020-07-30 11:00:00|2983.9|2977.9|2985|2979|2985|2979|2983.2|2977.2|1
1596107100000|2020-07-30 11:05:00|2985.5|2979.5|2982.5|2976.5|2985.5|2979.5|2982.5|2976.5|1
1596107400000|2020-07-30 11:10:00|2982|2976|2981|2975|2982.5|2976.5|2980|2974|0
1596107700000|2020-07-30 11:15:00|2980.7|2974.7|2981.5|2975.5|2982.5|2976.5|2980.2|2974.2|1
1596108000000|2020-07-30 11:20:00|2982|2976|2984.5|2978.5|2985|2979|2982|2976|0
1596108300000|2020-07-30 11:25:00|2984.7|2978.7|2983|2977|2985.5|2979.5|2983|2977|0
1596108600000|2020-07-30 11:30:00|2982.5|2976.5|2984.7|2978.7|2984.7|2978.7|2981.7|2975.7|1
1596108900000|2020-07-30 11:35:00|2985.2|2979.2|2984.7|2978.7|2986.2|2980.2|2984.7|2978.7|0
1596109200000|2020-07-30 11:40:00|2985|2979|2985|2979|2985|2979|2984|2978|0
1596109500000|2020-07-30 11:45:00|2984.5|2978.5|2984|2978|2985.5|2979.5|2983.5|2977.5|0
1596109800000|2020-07-30 11:50:00|2984.2|2978.2|2984.7|2978.7|2985|2979|2984.2|2978.2|0
1596110100000|2020-07-30 11:55:00|2985|2979|2984|2978|2985.5|2979.5|2983.7|2977.7|0
1596110400000|2020-07-30 12:00:00|2984.2|2978.2|2984.7|2978.7|2985.2|2979.2|2984|2978|90
1596110700000|2020-07-30 12:05:00|2984.9|2978.9|2987.4|2981.4|2987.6|2981.6|2984.2|2978.2|25
1596111000000|2020-07-30 12:10:00|2987.6|2981.6|2985.3|2979.3|2987.9|2981.9|2985.1|2979.1|18
1596111300000|2020-07-30 12:15:00|2985.1|2979.1|2988.8|2982.8|2988.8|2982.8|2984.8|2978.8|111
1596111600000|2020-07-30 12:20:00|2988.6|2982.6|2987.3|2981.3|2988.6|2982.6|2986.3|2980.3|24
1596111900000|2020-07-30 12:25:00|2986.8|2980.8|2988|2982|2988.5|2982.5|2985.8|2979.8|16
1596112200000|2020-07-30 12:30:00|2988.3|2982.3|2990|2984|2991|2985|2987.5|2981.5|283
1596112500000|2020-07-30 12:35:00|2990.5|2984.5|2995.8|2989.8|2996.5|2990.5|2990|2984|9
1596112800000|2020-07-30 12:40:00|2995.5|2989.5|2998.7|2992.7|2998.7|2992.7|2995.5|2989.5|36
1596115800000|2020-07-30 13:30:00|2992.3|2986.3|3007.2|3001.2|3010.7|3004.7|2989.3|2983.3|274
1596116100000|2020-07-30 13:35:00|3006.7|3000.7|3003.3|2997.3|3009|3003|3003.3|2997.3|23
1596116400000|2020-07-30 13:40:00|3003.5|2997.5|2996.5|2990.5|3004.3|2998.3|2993.3|2987.3|38
1596116700000|2020-07-30 13:45:00|2997.3|2991.3|3001.1|2995.1|3001.5|2995.5|2994.5|2988.5|35
1596117000000|2020-07-30 13:50:00|3000.8|2994.8|2989.1|2983.1|3001.8|2995.8|2988.6|2982.6|169
1596117300000|2020-07-30 13:55:00|2988.6|2982.6|2984.9|2978.9|2988.9|2982.9|2983.4|2977.4|200
1596117600000|2020-07-30 14:00:00|2984.4|2978.4|2981.1|2975.1|2984.4|2978.4|2977.4|2971.4|56
1596117900000|2020-07-30 14:05:00|2980.8|2974.8|2974.7|2968.7|2981.3|2975.3|2969.9|2963.9|131
1596118200000|2020-07-30 14:10:00|2974.9|2968.9|2974.7|2968.7|2978.7|2972.7|2973.4|2967.4|38
1596118500000|2020-07-30 14:15:00|2974.4|2968.4|2963.6|2957.6|2976.2|2970.2|2960.7|2954.7|110
1596118800000|2020-07-30 14:20:00|2963.9|2957.9|2970.5|2964.5|2970.5|2964.5|2961.9|2955.9|123
1596119100000|2020-07-30 14:25:00|2970.8|2964.8|2975.9|2969.9|2975.9|2969.9|2970|2964|209
1596119400000|2020-07-30 14:30:00|2974.2|2968.2|2973.4|2967.4|2974.8|2968.8|2967.6|2961.6|374
1596119700000|2020-07-30 14:35:00|2973.6|2967.6|2968.1|2962.1|2974.6|2968.6|2967.4|2961.4|8
1596120000000|2020-07-30 14:40:00|2968.6|2962.6|2967.2|2961.2|2970.6|2964.6|2966.2|2960.2|135
1596120300000|2020-07-30 14:45:00|2966.9|2960.9|2964.6|2958.6|2967.2|2961.2|2963.7|2957.7|87
1596120600000|2020-07-30 14:50:00|2964.1|2958.1|2963.9|2957.9|2969.6|2963.6|2962.9|2956.9|43
1596120900000|2020-07-30 14:55:00|2963.4|2957.4|2972.6|2966.6|2973.4|2967.4|2963.4|2957.4|6
1596121200000|2020-07-30 15:00:00|2971.6|2965.6|2981.6|2975.6|2982.1|2976.1|2970.4|2964.4|37
1596121500000|2020-07-30 15:05:00|2981.4|2975.4|2980.4|2974.4|2984.4|2978.4|2980.4|2974.4|71
1596121800000|2020-07-30 15:10:00|2980.6|2974.6|2984.1|2978.1|2986.1|2980.1|2978.4|2972.4|38
1596122100000|2020-07-30 15:15:00|2984.4|2978.4|2988.4|2982.4|2989.4|2983.4|2984.4|2978.4|34
1596122400000|2020-07-30 15:20:00|2989.1|2983.1|2990.4|2984.4|2992.6|2986.6|2988.6|2982.6|2
1596122700000|2020-07-30 15:25:00|2990.1|2984.1|2989.4|2983.4|2991.4|2985.4|2988.1|2982.1|61
1596123000000|2020-07-30 15:30:00|2989.6|2983.6|2992.4|2986.4|2992.4|2986.4|2988.4|2982.4|6
1596123300000|2020-07-30 15:35:00|2993.4|2987.4|3002.5|2996.5|3003.5|2997.5|2993.4|2987.4|44
1596123600000|2020-07-30 15:40:00|3002.3|2996.3|3005.9|2999.9|3006.4|3000.4|3001.8|2995.8|420
1596123900000|2020-07-30 15:45:00|3005.7|2999.7|2999.7|2993.7|3006.9|3000.9|2999.7|2993.7|217
1596124200000|2020-07-30 15:50:00|3000.2|2994.2|3003|2997|3005.7|2999.7|2999.7|2993.7|9
1596124500000|2020-07-30 15:55:00|3002.7|2996.7|3001.5|2995.5|3004|2998|3001|2995|27
1596124800000|2020-07-30 16:00:00|3002.5|2996.5|3005.2|2999.2|3006.2|3000.2|3002.5|2996.5|92
1596125100000|2020-07-30 16:05:00|3005.6|2999.6|3007.6|3001.6|3008.6|3002.6|3003.2|2997.2|72
1596125400000|2020-07-30 16:10:00|3007.8|3001.8|3001.6|2995.6|3008.1|3002.1|3001.6|2995.6|13
1596125700000|2020-07-30 16:15:00|3002.1|2996.1|3001.9|2995.9|3002.9|2996.9|3000.4|2994.4|3
1596126000000|2020-07-30 16:20:00|3002.2|2996.2|3001.5|2995.5|3002.7|2996.7|3000|2994|33
1596126300000|2020-07-30 16:25:00|3001|2995|2996.1|2990.1|3002.5|2996.5|2993.7|2987.7|93
1596126600000|2020-07-30 16:30:00|2996.4|2990.4|2995.1|2989.1|2999.1|2993.1|2995.1|2989.1|35
1596126900000|2020-07-30 16:35:00|2994.9|2988.9|2992.4|2986.4|2995.4|2989.4|2992.2|2986.2|23
1596127200000|2020-07-30 16:40:00|2991.6|2985.6|2992.5|2986.5|2993.5|2987.5|2991.4|2985.4|53
1596127500000|2020-07-30 16:45:00|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2991.3|2985.3|10
1596127800000|2020-07-30 16:50:00|2994.3|2988.3|2995.8|2989.8|2995.8|2989.8|2992.8|2986.8|4
1596128100000|2020-07-30 16:55:00|2996.3|2990.3|2993.8|2987.8|2997.1|2991.1|2993.8|2987.8|3
1596128400000|2020-07-30 17:00:00|2993.6|2987.6|2994.6|2988.6|2995.1|2989.1|2991.8|2985.8|5
1596128700000|2020-07-30 17:05:00|2995.1|2989.1|3000.6|2994.6|3001|2995|2994.8|2988.8|11
1596129000000|2020-07-30 17:10:00|3000.8|2994.8|3000.8|2994.8|3002.8|2996.8|3000.3|2994.3|6
1596129300000|2020-07-30 17:15:00|3001.1|2995.1|2996.8|2990.8|3001.3|2995.3|2996.8|2990.8|4
1596129600000|2020-07-30 17:20:00|2997.5|2991.5|2998.3|2992.3|2999.6|2993.6|2997.3|2991.3|14
1596129900000|2020-07-30 17:25:00|2998.6|2992.6|2989.3|2983.3|2999.3|2993.3|2988.6|2982.6|27
1596130200000|2020-07-30 17:30:00|2990.1|2984.1|2991.8|2985.8|2991.8|2985.8|2989.6|2983.6|33
1596130500000|2020-07-30 17:35:00|2992|2986|2988.6|2982.6|2992.8|2986.8|2988.6|2982.6|8
1596130800000|2020-07-30 17:40:00|2988.3|2982.3|2988.3|2982.3|2989.6|2983.6|2986.1|2980.1|14
1596131100000|2020-07-30 17:45:00|2988.1|2982.1|2986.8|2980.8|2989|2983|2986|2980|22
1596131400000|2020-07-30 17:50:00|2986.3|2980.3|2988.3|2982.3|2988.3|2982.3|2984.5|2978.5|6
1596131700000|2020-07-30 17:55:00|2988.6|2982.6|2985.6|2979.6|2988.6|2982.6|2985.6|2979.6|84
1596132000000|2020-07-30 18:00:00|2985.9|2979.9|2986.9|2980.9|2987.9|2981.9|2985.1|2979.1|22
1596132300000|2020-07-30 18:05:00|2987.9|2981.9|2989.9|2983.9|2990.9|2984.9|2986.9|2980.9|46
1596132600000|2020-07-30 18:10:00|2990.1|2984.1|2996.9|2990.9|2999.9|2993.9|2989.6|2983.6|247
1596132900000|2020-07-30 18:15:00|2996.1|2990.1|3008.3|3002.3|3012.3|3006.3|2993.1|2987.1|318
1596153600000|2020-07-31 00:00:00|3007.4|2997.4|3017|3002|3022.5|3012.6|3005.6|2997.4|4
1596153900000|2020-07-31 00:05:00|3015.3|3005.3|3019.3|3004.3|3024.8|3009.8|3014.3|3002|2
1596154200000|2020-07-31 00:10:00|3018.5|3003.5|3014.9|2999.9|3018.8|3006.7|3011.7|2999.9|1
1596154500000|2020-07-31 00:15:00|3015.4|3000.4|3014.5|2999.5|3015.4|3001.5|3005.5|2995.9|2
1596154800000|2020-07-31 00:20:00|3015.2|3000.2|3014.5|2999.5|3015.5|3000.5|3012.5|2997.5|0
1596155100000|2020-07-31 00:25:00|3014|2999|3014.1|3004.1|3015.7|3005.6|3011.6|2998.4|33
1596155400000|2020-07-31 00:30:00|3012.6|3006.6|3014.3|3008.3|3017.1|3009.3|3011.1|3001.1|18
1596155700000|2020-07-31 00:35:00|3014.6|3008.6|3014.8|3008.8|3014.8|3008.8|3014.6|3008.6|0
1596156000000|2020-07-31 00:40:00|3014.3|3008.3|3011.1|3005.1|3014.8|3008.8|3011.1|3005.1|0
1596156300000|2020-07-31 00:45:00|3011.6|3005.6|3012.6|3006.6|3014.1|3006.8|3011.3|3003.8|22
1596156600000|2020-07-31 00:50:00|3012.3|3006.3|3013.3|3007.3|3014|3008|3012.3|3006.3|7
1596156900000|2020-07-31 00:55:00|3013.1|3007.1|3012.3|3006.3|3014.8|3007.3|3012.3|3004.1|11
1596157200000|2020-07-31 01:00:00|3014.8|3004.8|3013.8|3003.8|3015.1|3007.8|3010.8|3003.6|0
1596157500000|2020-07-31 01:05:00|3014.1|3004.1|3015.3|3009.3|3016.8|3009.3|3010.8|3003.8|0
1596157800000|2020-07-31 01:10:00|3015.1|3009.1|3018.6|3008.6|3018.9|3010.4|3013.3|3005.1|16
1596158100000|2020-07-31 01:15:00|3018.9|3008.9|3018.4|3008.4|3020.6|3010.1|3017.6|3005.6|0
1596158400000|2020-07-31 01:20:00|3018.6|3008.6|3021.6|3006.6|3021.6|3010.1|3016.9|3006.6|0
1596158700000|2020-07-31 01:25:00|3021.4|3006.4|3020.6|3010.6|3022.3|3011.1|3018.6|3006.4|0
1596159000000|2020-07-31 01:30:00|3020.3|3010.3|3022.9|3007.9|3022.9|3011.5|3017.2|3006.9|8
1596159300000|2020-07-31 01:35:00|3020.2|3010.2|3024.9|3014.9|3026.7|3014.9|3020.2|3007.9|0
1596159600000|2020-07-31 01:40:00|3027.6|3012.6|3021.9|3006.9|3028.2|3015.9|3020.2|3006.6|20
1596159900000|2020-07-31 01:45:00|3022.4|3007.4|3023.9|3008.9|3024.9|3011.6|3020.6|3007.4|0
1596160200000|2020-07-31 01:50:00|3024.9|3009.9|3023.9|3008.9|3024.9|3012.2|3020.9|3008.9|0
1596160500000|2020-07-31 01:55:00|3024.2|3009.2|3023.9|3008.9|3025.9|3013.2|3021.9|3008.9|0
1596160800000|2020-07-31 02:00:00|3021.6|3011.6|3023.2|3008.2|3024.2|3013.1|3019.6|3008.2|63
1596161100000|2020-07-31 02:05:00|3022.7|3007.7|3018.8|3012.8|3024.7|3015.1|3018.5|3007.7|23
1596161400000|2020-07-31 02:10:00|3021.3|3011.3|3020.8|3010.8|3021.3|3013.1|3017.8|3010|93
1596161700000|2020-07-31 02:15:00|3021.3|3011.3|3022.6|3007.6|3024.9|3015.3|3021.3|3007.6|7
1596162000000|2020-07-31 02:20:00|3022.8|3007.8|3023|3008|3023.7|3008.7|3022.6|3007.6|0
1596162300000|2020-07-31 02:25:00|3023.2|3008.2|3023.1|3008.1|3024.9|3009.9|3022.9|3007.9|100
1596162600000|2020-07-31 02:30:00|3022.9|3007.9|3022.9|3007.9|3023.4|3008.4|3022.9|3007.9|0
1596162900000|2020-07-31 02:35:00|3023.1|3008.1|3021.9|3006.9|3023.9|3008.9|3021.9|3006.9|0
1596163200000|2020-07-31 02:40:00|3022.4|3007.4|3022.3|3007.3|3024.4|3009.4|3022.1|3007.1|0
1596163500000|2020-07-31 02:45:00|3022.8|3007.8|3022.3|3007.3|3022.8|3007.8|3021.8|3006.8|0
1596163800000|2020-07-31 02:50:00|3022.1|3007.1|3019.3|3004.3|3022.1|3007.1|3018.3|3003.3|0
1596164100000|2020-07-31 02:55:00|3019.8|3004.8|3017.1|3002.1|3020.1|3005.1|3017.1|3002.1|0
1596164400000|2020-07-31 03:00:00|3017.6|3002.6|3016.8|3001.8|3018.3|3003.3|3016.8|3001.8|0
1596164700000|2020-07-31 03:05:00|3017|3002|3014.8|2999.8|3018.3|3003.3|3014.3|2999.3|0
1596165000000|2020-07-31 03:10:00|3015.3|3000.3|3016.8|3001.8|3017.8|3002.8|3015.3|3000.3|0
1596165300000|2020-07-31 03:15:00|3017.3|3002.3|3017.8|3002.8|3017.8|3002.8|3015.8|3000.8|0
1596165600000|2020-07-31 03:20:00|3018.3|3003.3|3017.8|3002.8|3018.8|3003.8|3017.3|3002.3|0
1596165900000|2020-07-31 03:25:00|3017.5|3002.5|3015.8|3000.8|3018.8|3003.8|3015.3|3000.3|0
1596166200000|2020-07-31 03:30:00|3015.3|3000.3|3016.8|3001.8|3016.8|3001.8|3015.3|3000.3|0
1596166500000|2020-07-31 03:35:00|3017.8|3002.8|3017.8|3002.8|3018.8|3003.8|3016.8|3001.8|0
1596166800000|2020-07-31 03:40:00|3017.5|3002.5|3017.8|3002.8|3018.3|3003.3|3016.8|3001.8|0
1596167100000|2020-07-31 03:45:00|3017.5|3002.5|3017.1|3002.1|3017.5|3002.5|3016.6|3001.6|0
1596167400000|2020-07-31 03:50:00|3017.4|3002.4|3017.9|3002.9|3018.1|3003.1|3017.4|3002.4|0
1596167700000|2020-07-31 03:55:00|3017.6|3002.6|3018.6|3003.6|3018.6|3003.6|3017.6|3002.6|0
1596168000000|2020-07-31 04:00:00|3016.9|3006.9|3018.8|3003.8|3018.9|3007.4|3016.6|3001.6|1
1596168300000|2020-07-31 04:05:00|3018.6|3003.6|3020.3|3005.3|3020.3|3005.3|3018.1|3003.1|0
1596168600000|2020-07-31 04:10:00|3019.8|3004.8|3020.3|3005.3|3020.3|3011|3017|3004.8|0
1596168900000|2020-07-31 04:15:00|3019.8|3004.8|3020.3|3005.3|3020.8|3005.8|3019.8|3004.8|1
1596169200000|2020-07-31 04:20:00|3020.6|3005.6|3021.3|3006.3|3021.3|3006.3|3020.6|3005.6|0
1596169500000|2020-07-31 04:25:00|3020.9|3005.9|3018.8|3003.8|3020.9|3005.9|3018.8|3003.8|0
1596169800000|2020-07-31 04:30:00|3019.1|3004.1|3019.8|3004.8|3019.8|3004.8|3019.1|3004.1|0
1596170100000|2020-07-31 04:35:00|3019.5|3004.5|3019.8|3004.8|3019.8|3004.8|3018.8|3003.8|0
1596170400000|2020-07-31 04:40:00|3019.3|3004.3|3017.8|3002.8|3019.8|3004.8|3017.8|3002.8|0
1596170700000|2020-07-31 04:45:00|3017.5|3002.5|3017.8|3002.8|3017.8|3002.8|3016.3|3001.3|0
1596171000000|2020-07-31 04:50:00|3017.3|3002.3|3018.4|3003.4|3018.8|3003.8|3017.3|3002.3|0
1596171300000|2020-07-31 04:55:00|3017.6|3002.6|3018.4|3003.4|3018.4|3003.4|3017.4|3002.4|0
1596171600000|2020-07-31 05:00:00|3018.1|3003.1|3017.4|3002.4|3018.4|3003.4|3017.4|3002.4|0
1596171900000|2020-07-31 05:05:00|3017.6|3002.6|3017.9|3002.9|3018.4|3003.4|3017.4|3002.4|0
1596172200000|2020-07-31 05:10:00|3018.1|3003.1|3018.4|3003.4|3018.4|3003.4|3017.4|3002.4|0
1596172500000|2020-07-31 05:15:00|3018.1|3003.1|3016.9|3001.9|3018.1|3003.1|3016.9|3001.9|0
1596172800000|2020-07-31 05:20:00|3017.1|3002.1|3016.1|3001.1|3017.4|3002.4|3015.4|3000.4|0
1596173100000|2020-07-31 05:25:00|3015.9|3000.9|3017.8|3002.8|3017.8|3002.8|3015.9|3000.9|0
1596173400000|2020-07-31 05:30:00|3018.3|3003.3|3018.3|3003.3|3018.6|3003.6|3015.6|3000.6|0
1596173700000|2020-07-31 05:35:00|3017.8|3002.8|3019.3|3004.3|3020.6|3005.6|3017.3|3002.3|0
1596174000000|2020-07-31 05:40:00|3019.6|3004.6|3021.3|3006.3|3021.3|3006.3|3018.3|3003.3|0
1596174300000|2020-07-31 05:45:00|3021.8|3006.8|3022.3|3007.3|3022.3|3007.3|3019.8|3004.8|0
1596174600000|2020-07-31 05:50:00|3022.1|3007.1|3018.3|3003.3|3022.1|3007.1|3017.8|3002.8|0
1596174900000|2020-07-31 05:55:00|3018.6|3003.6|3018.3|3003.3|3020.3|3005.3|3017.8|3002.8|0
1596175200000|2020-07-31 06:00:00|3018|3003|3017.5|3002.5|3018.3|3003.3|3016.3|3001.3|0
1596175500000|2020-07-31 06:05:00|3017.8|3002.8|3016.8|3001.8|3019.3|3004.3|3016.3|3001.3|0
1596175800000|2020-07-31 06:10:00|3017.3|3002.3|3016.3|3001.3|3018.8|3003.8|3016.3|3001.3|0
1596176100000|2020-07-31 06:15:00|3015.8|3000.8|3014.8|2999.8|3015.8|3000.8|3013.8|2998.8|0
1596176400000|2020-07-31 06:20:00|3015|3000|3015.8|3000.8|3016.3|3001.3|3014.3|2999.3|0
1596176700000|2020-07-31 06:25:00|3016|3001|3016.3|3001.3|3018.8|3003.8|3015.8|3000.8|0
1596177000000|2020-07-31 06:30:00|3015.3|3000.3|3015.2|3000.2|3017.3|3002.8|3012.5|2999.5|0
1596177300000|2020-07-31 06:35:00|3015.5|3000.5|3018.5|3003.5|3018.5|3005.5|3013.2|3000.5|0
1596177600000|2020-07-31 06:40:00|3015.8|3005.8|3014.5|2999.5|3018.5|3005.8|3012.2|2999.5|0
1596177900000|2020-07-31 06:45:00|3011.8|3001.8|3014.2|2999.2|3014.5|3001.8|3011.2|2998.5|0
1596178200000|2020-07-31 06:50:00|3014.5|2999.5|3011.2|2996.2|3014.5|3001.5|3008.5|2996.2|0
1596178500000|2020-07-31 06:55:00|3011.5|2996.5|3013.2|2998.2|3013.2|3000.5|3009.2|2996.5|0
1596178800000|2020-07-31 07:00:00|3013.5|2998.5|3013|2998|3015.5|3002.5|3008.5|2996.2|0
1596179100000|2020-07-31 07:05:00|3012.8|2997.8|3011.5|2996.5|3013.8|3000.8|3009.2|2996.5|0
1596179400000|2020-07-31 07:10:00|3011.8|2996.8|3012.5|2997.5|3012.5|2999.5|3008.5|2996.2|0
1596179700000|2020-07-31 07:15:00|3009.5|2999.5|3010.8|2995.8|3012|2999.5|3007.5|2995|0
1596180000000|2020-07-31 07:20:00|3008.5|2998.5|3013.5|2998.5|3014.5|3001.5|3008.5|2996.5|0
1596180300000|2020-07-31 07:25:00|3010.5|3000.5|3014.5|2999.5|3015.5|3002.5|3010.5|2998|0
1596180600000|2020-07-31 07:30:00|3012.2|3002.2|3017.5|3002.5|3018.5|3005.5|3012.2|3000.5|0
1596180900000|2020-07-31 07:35:00|3017.2|3002.2|3016.5|3001.5|3017.5|3004.8|3013.5|3001.2|0
1596181200000|2020-07-31 07:40:00|3016.7|3001.7|3020.5|3005.5|3020.5|3007.5|3016.5|3001.7|0
1596181500000|2020-07-31 07:45:00|3018.2|3008.2|3019.5|3004.5|3021.5|3008.7|3017.5|3004.5|0
1596181800000|2020-07-31 07:50:00|3017.5|3007.5|3021.5|3006.5|3021.5|3008.5|3017.5|3004.5|0
1596182100000|2020-07-31 07:55:00|3020.5|3005.5|3020.5|3005.5|3021|3008.5|3017.5|3004.5|0
1596182400000|2020-07-31 08:00:00|3018.5|3008.5|3018.5|3008.5|3021.5|3008.7|3018.2|3005.5|0
1596182700000|2020-07-31 08:05:00|3021.5|3006.5|3022.5|3007.5|3023.5|3010.7|3019.2|3006.5|0
1596183000000|2020-07-31 08:10:00|3020.2|3010.2|3019.5|3009.5|3022.5|3010.5|3019.5|3007.2|0
1596183300000|2020-07-31 08:15:00|3021.5|3006.5|3018.5|3003.5|3021.5|3008.5|3016.2|3003.5|0
1596183600000|2020-07-31 08:20:00|3016.2|3006.2|3017.5|3002.5|3018.5|3006.5|3014.2|3001.5|0
1596183900000|2020-07-31 08:25:00|3015.5|3005.5|3018.5|3003.5|3020|3007.5|3015.5|3003.2|0
1596184200000|2020-07-31 08:30:00|3016.5|3006.5|3019.4|3004.4|3019.5|3007.4|3016.2|3003.2|0
1596184500000|2020-07-31 08:35:00|3019.2|3004.2|3020.4|3010.4|3022.4|3010.4|3017.2|3004.2|0
1596184800000|2020-07-31 08:40:00|3022.4|3007.4|3019.9|3004.9|3023.4|3010.4|3019.6|3004.6|0
1596185100000|2020-07-31 08:45:00|3019.6|3004.6|3018.4|3003.4|3019.7|3004.7|3018.4|3003.4|0
1596185400000|2020-07-31 08:50:00|3017.4|3002.4|3017.9|3002.9|3018.9|3003.9|3016.9|3001.9|0
1596185700000|2020-07-31 08:55:00|3010.7|3004.7|3019.7|3004.7|3020.2|3005.2|3010.5|3002.4|4
1596186000000|2020-07-31 09:00:00|3019.4|3004.4|3016.6|3001.6|3019.6|3004.6|3016.1|3001.1|0
1596186300000|2020-07-31 09:05:00|3017.1|3002.1|3020.4|3005.4|3020.6|3005.6|3017.1|3002.1|0
1596186600000|2020-07-31 09:10:00|3019.6|3004.6|3018.6|3003.6|3019.6|3004.6|3018.4|3003.4|0
1596186900000|2020-07-31 09:15:00|3018.9|3003.9|3017.6|3002.6|3019.6|3004.6|3017.6|3002.6|0
1596187200000|2020-07-31 09:20:00|3017.1|3002.1|3018.6|3003.6|3018.6|3003.6|3017.1|3002.1|0
1596187500000|2020-07-31 09:25:00|3019.1|3004.1|3019.6|3004.6|3019.6|3004.6|3018.1|3003.1|0
1596187800000|2020-07-31 09:30:00|3019.3|3004.3|3018.6|3003.6|3019.6|3004.6|3018.1|3003.1|0
1596188100000|2020-07-31 09:35:00|3019.1|3004.1|3018.6|3003.6|3019.6|3004.6|3018.6|3003.6|0
1596188400000|2020-07-31 09:40:00|3018.3|3003.3|3017.6|3002.6|3018.3|3003.3|3016.1|3001.1|0
1596188700000|2020-07-31 09:45:00|3017.8|3002.8|3016.6|3001.6|3018.1|3003.1|3016.1|3001.1|0
1596189000000|2020-07-31 09:50:00|3016.3|3001.3|3014.6|2999.6|3016.6|3001.6|3014.6|2999.6|0
1596189300000|2020-07-31 09:55:00|3014.1|2999.1|3013.6|2998.6|3014.1|2999.1|3013.1|2998.1|0
1596189600000|2020-07-31 10:00:00|3014.1|2999.1|3015.8|3000.8|3016.1|3001.1|3014.1|2999.1|0
1596189900000|2020-07-31 10:05:00|3016.1|3001.1|3015.8|3000.8|3016.1|3002.8|3012.8|3000.8|0
1596190200000|2020-07-31 10:10:00|3013.1|3003.1|3012.5|3002.5|3013.1|3003.1|3012|3002|0
1596190500000|2020-07-31 10:15:00|3015.3|3000.3|3018.5|3008.5|3020.8|3008.5|3012.8|3000.3|0
1596190800000|2020-07-31 10:20:00|3018.3|3008.3|3015|3009|3018.5|3009.2|3015|3007.7|0
1596191100000|2020-07-31 10:25:00|3015.2|3009.2|3020.5|3010.5|3021|3010.8|3015.2|3006|0
1596191400000|2020-07-31 10:30:00|3020.2|3010.2|3017|3011|3020.5|3011.2|3016.5|3009.7|0
1596191700000|2020-07-31 10:35:00|3016.5|3010.5|3017|3011|3017|3011|3016.2|3010.2|0
1596192000000|2020-07-31 10:40:00|3017.2|3011.2|3016.7|3010.7|3019.7|3011.5|3016.2|3009.2|0
1596192300000|2020-07-31 10:45:00|3017|3011|3018.9|3012.9|3018.9|3012.9|3016.2|3010.2|11
1596192600000|2020-07-31 10:50:00|3019.9|3013.9|3020.1|3014.1|3020.4|3014.4|3019.6|3013.6|0
1596192900000|2020-07-31 10:55:00|3019.6|3013.6|3016.3|3010.3|3019.6|3013.6|3015.8|3009.8|1
1596193200000|2020-07-31 11:00:00|3016.1|3010.1|3016.1|3010.1|3017.3|3011.3|3015.8|3009.8|0
1596193500000|2020-07-31 11:05:00|3015.6|3009.6|3014.3|3008.3|3015.6|3009.6|3014.3|3008.3|0
1596193800000|2020-07-31 11:10:00|3013.8|3007.8|3014.1|3008.1|3014.1|3008.1|3013.3|3007.3|0
1596194100000|2020-07-31 11:15:00|3014.6|3008.6|3016.3|3010.3|3016.3|3010.3|3014.1|3008.1|2
1596194400000|2020-07-31 11:20:00|3016.6|3010.6|3015.3|3009.3|3017.3|3011.3|3014.1|3008.1|0
1596194700000|2020-07-31 11:25:00|3015.7|3009.7|3018.3|3003.3|3019.3|3010.3|3014.8|3003.3|1
1596195000000|2020-07-31 11:30:00|3017.8|3002.8|3017.1|3002.1|3017.8|3002.8|3016.6|3001.6|0
1596195300000|2020-07-31 11:35:00|3015.1|3005.1|3016.1|3001.1|3017.3|3005.1|3014.6|3000.6|0
1596195600000|2020-07-31 11:40:00|3015.8|3000.8|3015.4|3005.4|3015.8|3008.2|3013.6|3000.8|0
1596195900000|2020-07-31 11:45:00|3015.1|3005.1|3016.1|3001.1|3016.3|3005.4|3014.3|3001.1|0
1596196200000|2020-07-31 11:50:00|3016.3|3001.3|3015.1|3005.1|3016.3|3005.1|3014.3|3000.8|0
1596196500000|2020-07-31 11:55:00|3015.4|3005.4|3015.1|3005.1|3015.4|3007.9|3013.6|3004.8|0
1596196800000|2020-07-31 12:00:00|3014.6|3004.6|3014.3|3004.3|3017.2|3007.9|3013.3|3002.2|0
1596197100000|2020-07-31 12:05:00|3014.6|3004.6|3014.7|3008.7|3015.4|3009.2|3013.9|3004.6|0
1596197400000|2020-07-31 12:10:00|3014.4|3008.4|3015.4|3005.4|3015.4|3008.4|3013.6|3005.4|0
1596197700000|2020-07-31 12:15:00|3015.7|3005.7|3015.9|3009.9|3015.9|3009.9|3013.5|3005.1|0
1596198000000|2020-07-31 12:20:00|3015.4|3009.4|3022.7|3007.7|3023.7|3011.5|3015.2|3007.7|3
1596198300000|2020-07-31 12:25:00|3023|3008|3024.2|3009.2|3024.7|3009.7|3022.7|3007.7|0
1596198600000|2020-07-31 12:30:00|3024|3009|3023.7|3008.7|3026.7|3011.7|3023.7|3008.7|0
1596198900000|2020-07-31 12:35:00|3024.7|3009.7|3025.7|3010.7|3025.7|3012.7|3021.5|3008.7|0
1596199200000|2020-07-31 12:40:00|3023.5|3013.5|3020.7|3014.7|3024.7|3016.5|3020.7|3013.2|11
1596202200000|2020-07-31 13:30:00|3019.3|3013.3|3018.7|3012.7|3026.4|3018.8|3012.1|3006.1|11
1596202500000|2020-07-31 13:35:00|3019.3|3013.3|3019.1|3013.1|3021.2|3014.4|3014|3006.9|23
1596202800000|2020-07-31 13:40:00|3018.8|3012.8|3019.7|3013.7|3020.2|3014.2|3014.8|3008.8|11
1596203100000|2020-07-31 13:45:00|3019.5|3013.5|3027.1|3021.1|3028.1|3022.1|3019|3013|6
1596203400000|2020-07-31 13:50:00|3027.3|3021.3|3049|3039|3049|3041.5|3026.1|3020.1|51
1596203700000|2020-07-31 13:55:00|3050|3040|3048.5|3042.5|3052.2|3044.5|3044.5|3037|155
1596204000000|2020-07-31 14:00:00|3048.1|3042.1|3052.7|3042.7|3055|3047.5|3047.5|3039.5|0
1596204300000|2020-07-31 14:05:00|3050.5|3044.5|3058.5|3052.5|3058.5|3052.5|3050.2|3042.7|23
1596204600000|2020-07-31 14:10:00|3058.2|3052.2|3060.2|3054.2|3063.7|3057.7|3055.7|3049.7|2
1596204900000|2020-07-31 14:15:00|3060.7|3054.7|3053.7|3047.7|3060.7|3054.7|3051.2|3045.2|5
1596205200000|2020-07-31 14:20:00|3053.4|3047.4|3059.7|3053.7|3060.9|3054.9|3052.2|3046.2|1
1596205500000|2020-07-31 14:25:00|3060.2|3054.2|3059.7|3053.7|3062.5|3056.5|3056.2|3050.2|3
1596205800000|2020-07-31 14:30:00|3058.7|3052.7|3062.5|3056.5|3064.3|3056.5|3058.7|3052|2
1596206100000|2020-07-31 14:35:00|3064.7|3054.7|3055.3|3045.3|3066|3058.2|3053.5|3045|44
1596206400000|2020-07-31 14:40:00|3055|3045|3058|3048|3058|3049.5|3049.6|3041.7|1
1596206700000|2020-07-31 14:45:00|3055.5|3049.5|3054.7|3048.7|3057|3049.5|3051.2|3042.3|19
1596207000000|2020-07-31 14:50:00|3054.2|3048.2|3056.5|3050.5|3058|3050.5|3053|3047|4
1596207300000|2020-07-31 14:55:00|3056.3|3050.3|3060.1|3045.1|3060.1|3050.3|3053.5|3044.1|12
1596207600000|2020-07-31 15:00:00|3057.3|3047.3|3054.4|3048.4|3059.3|3048.4|3053.1|3040.8|0
1596207900000|2020-07-31 15:05:00|3057|3047|3050.6|3044.6|3059.3|3047.3|3050.3|3041.8|25
1596208200000|2020-07-31 15:10:00|3050.1|3044.1|3048|3042|3051.2|3045.2|3047.5|3041.5|96
1596208500000|2020-07-31 15:15:00|3047.5|3041.5|3056.5|3041.5|3057.5|3042.5|3047.5|3039.1|20
1596208800000|2020-07-31 15:20:00|3056.3|3041.3|3056.9|3041.9|3056.9|3041.9|3055|3040|0
1596209100000|2020-07-31 15:25:00|3056.7|3041.7|3047.5|3032.5|3057.4|3042.4|3045.5|3032.2|0
1596209400000|2020-07-31 15:30:00|3047.2|3032.2|3039.5|3029.5|3047.5|3036.8|3039.5|3028.7|0
1596209700000|2020-07-31 15:35:00|3041.5|3026.5|3040.7|3034.7|3041.5|3034.7|3037.7|3025.2|4
1596210000000|2020-07-31 15:40:00|3043.4|3028.4|3043.7|3028.7|3046.2|3031.2|3043.2|3028.2|1
1596210300000|2020-07-31 15:45:00|3043.9|3028.9|3048.9|3033.9|3049.4|3034.4|3043.2|3028.2|2
1596210600000|2020-07-31 15:50:00|3049.4|3034.4|3047.4|3032.4|3049.4|3034.4|3045.9|3030.9|0
1596210900000|2020-07-31 15:55:00|3047.9|3032.9|3047.7|3032.7|3047.9|3032.9|3044.9|3029.9|1
1596211200000|2020-07-31 16:00:00|3047.2|3032.2|3042.7|3027.7|3047.7|3032.7|3042.7|3027.7|0
1596211500000|2020-07-31 16:05:00|3041.7|3026.7|3041.7|3026.7|3041.9|3026.9|3040.7|3025.7|0
1596211800000|2020-07-31 16:10:00|3042.7|3027.7|3040.7|3025.7|3043.7|3028.7|3040.7|3025.7|0
1596212100000|2020-07-31 16:15:00|3041.2|3026.2|3040.5|3025.5|3042.2|3029.6|3039.6|3024.7|0
1596212400000|2020-07-31 16:20:00|3040.8|3025.8|3038.9|3032.9|3041.6|3033.1|3037.1|3025.8|5
1596212700000|2020-07-31 16:25:00|3038.4|3028.4|3041.7|3035.7|3044.7|3035.7|3037.3|3026.4|4
1596213000000|2020-07-31 16:30:00|3041.4|3035.4|3041.2|3035.2|3043.1|3036.3|3039.6|3032.1|6
1596213300000|2020-07-31 16:35:00|3041|3035|3046.8|3031.8|3046.8|3037.1|3039.9|3030.6|14
1596213600000|2020-07-31 16:40:00|3046.1|3031.1|3047.4|3032.4|3048.6|3038.9|3042.6|3031.1|5
1596213900000|2020-07-31 16:45:00|3047.9|3032.9|3044.3|3034.3|3047.9|3036.8|3044.3|3032.4|0
1596214200000|2020-07-31 16:50:00|3044.6|3034.6|3043.9|3037.9|3044.6|3037.9|3043.1|3034.6|0
1596214500000|2020-07-31 16:55:00|3043.4|3037.4|3050|3044|3050.8|3044.8|3043.1|3037.1|17
1596214800000|2020-07-31 17:00:00|3049.8|3043.8|3048.5|3042.5|3050|3044|3047.5|3041.5|5
1596215100000|2020-07-31 17:05:00|3049|3043|3048.7|3042.7|3050.8|3044.8|3048|3042|1
1596215400000|2020-07-31 17:10:00|3048.5|3042.5|3050.7|3040.7|3050.7|3042.7|3045.7|3039.7|39
1596215700000|2020-07-31 17:15:00|3050.5|3040.5|3047.2|3041.2|3050.7|3043|3047.2|3040.2|2
1596216000000|2020-07-31 17:20:00|3047.7|3041.7|3046.9|3040.9|3048.2|3042.2|3046.9|3040.9|3
1596216300000|2020-07-31 17:25:00|3047.2|3041.2|3050.1|3044.1|3051.4|3044.8|3046.9|3040.9|21
1596216600000|2020-07-31 17:30:00|3050.6|3044.6|3054|3044|3055.3|3047.5|3050.6|3043.3|112
1596216900000|2020-07-31 17:35:00|3052.5|3046.5|3051.5|3045.5|3055|3046.8|3051.5|3044|80
1596217200000|2020-07-31 17:40:00|3051.8|3045.8|3055|3045|3056|3047.9|3051.5|3045|1
1596217500000|2020-07-31 17:45:00|3055.3|3045.3|3051.7|3045.7|3056|3049.2|3051.5|3043.5|57
1596217800000|2020-07-31 17:50:00|3052.2|3046.2|3054.9|3039.9|3058.3|3047.8|3051.7|3039.9|54
1596218100000|2020-07-31 17:55:00|3055.2|3040.2|3051.1|3041.1|3055.2|3042.8|3048.3|3039.9|0
1596218400000|2020-07-31 18:00:00|3051.6|3041.6|3062.8|3047.8|3062.8|3049.3|3048.3|3038.1|30
1596218700000|2020-07-31 18:05:00|3062.3|3047.3|3062|3052|3065.3|3053|3059|3045.8|0
1596219000000|2020-07-31 18:10:00|3062.5|3052.5|3075.2|3065.2|3076.3|3067.3|3060.4|3051.5|105
1596219300000|2020-07-31 18:15:00|3072.7|3066.7|3071.3|3056.3|3073.1|3067.1|3063.8|3054.7|166
1596412800000|2020-08-03 00:00:00|3070.4|3055.4|3066.4|3051.4|3077.9|3066.4|3063.9|3048.9|0
1596413100000|2020-08-03 00:05:00|3065.4|3050.4|3064.9|3049.9|3065.4|3050.4|3059.2|3044.2|1
1596413400000|2020-08-03 00:10:00|3065.1|3050.1|3065.6|3050.6|3070.1|3055.1|3064.4|3049.4|16
1596413700000|2020-08-03 00:15:00|3066.4|3051.4|3067.6|3052.6|3068.1|3053.1|3066.4|3051.4|2
1596414000000|2020-08-03 00:20:00|3068.1|3053.1|3063.9|3048.9|3069.6|3054.6|3063.6|3048.6|0
1596414300000|2020-08-03 00:25:00|3064.4|3049.4|3061.4|3051.4|3065.2|3053.9|3059.6|3048.6|0
1596414600000|2020-08-03 00:30:00|3059.9|3053.9|3063.5|3057.5|3064|3058|3059.9|3053.9|0
1596414900000|2020-08-03 00:35:00|3063.2|3057.2|3062.7|3056.7|3063.2|3057.2|3061.4|3055.4|0
1596415200000|2020-08-03 00:40:00|3063|3057|3062.7|3056.7|3063.2|3057.2|3061|3055|0
1596415500000|2020-08-03 00:45:00|3063|3057|3062.7|3056.7|3064|3058|3062.7|3056.7|0
1596415800000|2020-08-03 00:50:00|3062.9|3056.9|3061.9|3055.9|3063.5|3057.5|3061.9|3055.9|0
1596416100000|2020-08-03 00:55:00|3062|3056|3063.2|3057.2|3063.5|3057.5|3061.9|3055.9|0
1596416400000|2020-08-03 01:00:00|3063.5|3057.5|3086.5|3071.5|3087.5|3072.5|3063.5|3053.5|1
1596416700000|2020-08-03 01:05:00|3087.5|3072.5|3090.5|3075.5|3091|3076|3083|3068|0
1596417000000|2020-08-03 01:10:00|3090.7|3075.7|3099.3|3084.3|3099.7|3084.7|3088|3075.5|1
1596417300000|2020-08-03 01:15:00|3100.4|3085.4|3107.5|3092.5|3113|3098|3098.8|3083.8|0
1596417600000|2020-08-03 01:20:00|3107|3092|3105.5|3090.5|3107|3092|3103|3088|0
1596417900000|2020-08-03 01:25:00|3106|3091|3107.5|3092.5|3108|3093|3104.5|3089.5|0
1596418200000|2020-08-03 01:30:00|3107.7|3092.7|3107|3092|3113|3098|3106.5|3091.5|0
1596418500000|2020-08-03 01:35:00|3107.5|3092.5|3113.8|3098.8|3113.8|3098.8|3105.5|3090.5|0
1596418800000|2020-08-03 01:40:00|3114.8|3099.8|3117.5|3102.5|3121|3106|3111.5|3096.5|0
1596419100000|2020-08-03 01:45:00|3116.5|3101.5|3113.5|3098.5|3116.5|3101.5|3112.5|3097.5|0
1596419400000|2020-08-03 01:50:00|3113.3|3098.3|3112.5|3097.5|3113.5|3098.5|3110.5|3095.5|0
1596419700000|2020-08-03 01:55:00|3112.1|3097.1|3111.6|3096.6|3112.5|3097.5|3106.7|3095.5|0
1596420000000|2020-08-03 02:00:00|3111.3|3096.3|3113.5|3103.5|3118|3103.8|3110.8|3095.8|0
1596420300000|2020-08-03 02:05:00|3113.3|3103.3|3108.2|3102.2|3117|3104.2|3107.4|3101.2|0
1596420600000|2020-08-03 02:10:00|3108|3102|3102.8|3087.8|3111|3102.2|3101.5|3086.5|2
1596420900000|2020-08-03 02:15:00|3103.1|3088.1|3105.4|3090.4|3105.4|3090.4|3101|3086|0
1596421200000|2020-08-03 02:20:00|3105.9|3090.9|3099.1|3089.1|3106.1|3093.1|3097.1|3085.1|0
1596421500000|2020-08-03 02:25:00|3101.1|3086.1|3102.1|3087.1|3102.8|3089.8|3098.1|3085.1|0
1596421800000|2020-08-03 02:30:00|3099.8|3089.8|3109.6|3094.6|3109.6|3097.1|3098.4|3084.8|0
1596422100000|2020-08-03 02:35:00|3109.1|3094.1|3115.1|3100.1|3117.1|3102.8|3106.1|3093.1|0
1596422400000|2020-08-03 02:40:00|3115.7|3100.7|3116.1|3101.1|3120.1|3108.1|3113.1|3100.1|0
1596422700000|2020-08-03 02:45:00|3113.1|3103.1|3115.1|3100.1|3118.1|3105.4|3111.7|3099.1|0
1596423000000|2020-08-03 02:50:00|3112.4|3102.4|3109.1|3094.1|3115.1|3102.4|3107.1|3094.1|0
1596423300000|2020-08-03 02:55:00|3108.9|3093.9|3104.1|3089.1|3109.1|3096.1|3101.1|3088.6|0
1596423600000|2020-08-03 03:00:00|3104.4|3089.4|3104.1|3089.1|3106.1|3092.4|3101.6|3089.1|0
1596423900000|2020-08-03 03:05:00|3102.1|3092.1|3107|3092|3107|3094.4|3101.6|3089|0
1596424200000|2020-08-03 03:10:00|3104.7|3094.7|3102|3087|3108|3095|3099.7|3087|0
1596424500000|2020-08-03 03:15:00|3099|3089|3103|3088|3103|3090.4|3099|3086.5|0
1596424800000|2020-08-03 03:20:00|3102.7|3087.7|3103|3088|3104.7|3092|3100|3087.5|0
1596425100000|2020-08-03 03:25:00|3103.2|3088.2|3106|3091|3106|3093|3100.7|3088|0
1596425400000|2020-08-03 03:30:00|3103|3093|3105|3090|3105.7|3093|3102.7|3089.9|0
1596425700000|2020-08-03 03:35:00|3104.7|3089.7|3106|3091|3106|3093.7|3101|3089.7|0
1596426000000|2020-08-03 03:40:00|3103.7|3093.7|3107|3092|3107|3093.7|3103.7|3091.2|0
1596426300000|2020-08-03 03:45:00|3106|3091|3103|3093|3106|3093|3102.5|3090|0
1596426600000|2020-08-03 03:50:00|3105.3|3090.3|3100|3090|3105.3|3092|3100|3087.7|0
1596426900000|2020-08-03 03:55:00|3102.3|3087.3|3101.7|3086.7|3102.5|3090|3097|3084.7|0
1596427200000|2020-08-03 04:00:00|3101.2|3086.2|3102|3087|3102.3|3090|3098|3085.7|0
1596427500000|2020-08-03 04:05:00|3101.5|3086.5|3096|3081|3101.5|3087.3|3092|3079.6|0
1596427800000|2020-08-03 04:10:00|3096.3|3081.3|3102|3087|3102|3089|3095|3081|0
1596428100000|2020-08-03 04:15:00|3099.3|3089.3|3102|3087|3102|3089.3|3099.3|3086.8|0
1596428400000|2020-08-03 04:20:00|3100|3090|3104|3089|3104|3091.5|3100|3087|0
1596428700000|2020-08-03 04:25:00|3101.3|3091.3|3103|3088|3104|3091.3|3099.6|3087|0
1596429000000|2020-08-03 04:30:00|3100.6|3090.6|3097|3087|3102.6|3091|3096.3|3084|0
1596429300000|2020-08-03 04:35:00|3100.3|3085.3|3102|3087|3102|3089|3097|3084.6|0
1596429600000|2020-08-03 04:40:00|3102.5|3087.5|3104|3089|3104.5|3090|3100|3087|0
1596429900000|2020-08-03 04:45:00|3104.3|3089.3|3105.9|3090.9|3105.9|3090.9|3104.3|3089.3|0
1596430200000|2020-08-03 04:50:00|3102.9|3092.9|3103.9|3093.9|3106.1|3093.9|3102.9|3090.4|0
1596430500000|2020-08-03 04:55:00|3105.6|3090.6|3104.9|3089.9|3105.6|3092.9|3102.6|3089.9|0
1596430800000|2020-08-03 05:00:00|3102.3|3092.3|3100.9|3090.9|3104.9|3092.3|3100.6|3087.4|0
1596431100000|2020-08-03 05:05:00|3103.6|3088.6|3103.9|3088.9|3105.9|3093.3|3100.6|3087.9|0
1596431400000|2020-08-03 05:10:00|3101.3|3091.3|3105.9|3090.9|3105.9|3092.3|3101.3|3088.6|0
1596431700000|2020-08-03 05:15:00|3105.2|3090.2|3103.9|3088.9|3105.4|3092.9|3101.6|3088.9|0
1596432000000|2020-08-03 05:20:00|3101.6|3091.6|3103.9|3088.9|3104.1|3091.6|3101.6|3088.9|0
1596432300000|2020-08-03 05:25:00|3104.3|3089.3|3104.9|3089.9|3106.2|3093.9|3101.4|3088.9|0
1596432600000|2020-08-03 05:30:00|3105.1|3090.1|3110.9|3095.9|3110.9|3098.9|3103.6|3090.1|0
1596432900000|2020-08-03 05:35:00|3108.6|3098.6|3112.9|3097.9|3113.9|3100.9|3108.6|3096.6|0
1596433200000|2020-08-03 05:40:00|3113.2|3098.2|3111.9|3096.9|3113.2|3100.9|3108.6|3095.9|0
1596433500000|2020-08-03 05:45:00|3109.6|3099.6|3113.9|3098.9|3114.7|3102.2|3108.9|3096.9|0
1596433800000|2020-08-03 05:50:00|3110.9|3100.9|3112.2|3097.2|3114.2|3101.9|3108.6|3095.9|0
1596434100000|2020-08-03 05:55:00|3111.9|3096.9|3112.9|3097.9|3113.2|3100.9|3109.6|3096.9|0
1596434400000|2020-08-03 06:00:00|3110.2|3100.2|3112.9|3097.9|3113.9|3101.2|3108.5|3095.9|0
1596434700000|2020-08-03 06:05:00|3113.5|3098.5|3109.4|3094.4|3113.9|3101.2|3106.9|3093.9|0
1596435000000|2020-08-03 06:10:00|3109|3094|3108.9|3093.9|3109.9|3096.9|3105.9|3092.9|0
1596435300000|2020-08-03 06:15:00|3106.2|3096.2|3110.9|3095.9|3110.9|3097.9|3106.2|3093.4|0
1596435600000|2020-08-03 06:20:00|3107.9|3097.9|3110.9|3095.9|3111.7|3099.2|3107.9|3094.9|0
1596435900000|2020-08-03 06:25:00|3111.2|3096.2|3111.8|3096.8|3112.9|3099.2|3108.5|3095.8|0
1596436200000|2020-08-03 06:30:00|3112.2|3097.2|3112.8|3102.8|3115|3102.8|3110.8|3097.2|0
1596436500000|2020-08-03 06:35:00|3115.2|3100.2|3114.8|3099.8|3115.3|3102.8|3111.8|3099.5|0
1596436800000|2020-08-03 06:40:00|3115.2|3100.2|3115.2|3100.2|3115.2|3101.8|3109.8|3097.2|0
1596437100000|2020-08-03 06:45:00|3114.8|3099.8|3111.8|3096.8|3114.8|3102.2|3109.7|3096.8|0
1596437400000|2020-08-03 06:50:00|3108.8|3098.8|3109.8|3094.8|3111.8|3099.2|3106.8|3094.2|0
1596437700000|2020-08-03 06:55:00|3108.8|3093.8|3108.8|3093.8|3108.8|3096.1|3104.8|3092.1|0
1596438000000|2020-08-03 07:00:00|3106.8|3096.8|3108.8|3093.8|3109.1|3096.8|3105.8|3093.3|0
1596438300000|2020-08-03 07:05:00|3106.8|3096.8|3105.8|3095.8|3109.1|3096.8|3105.8|3093.3|0
1596438600000|2020-08-03 07:10:00|3108.1|3093.1|3107.8|3092.8|3108.1|3095.5|3104.6|3092.1|0
1596438900000|2020-08-03 07:15:00|3108.1|3093.1|3104.8|3094.8|3108.1|3095.8|3104.8|3092.1|0
1596439200000|2020-08-03 07:20:00|3107.1|3092.1|3104.8|3094.8|3107.3|3094.8|3104.8|3092.1|0
1596439500000|2020-08-03 07:25:00|3107.1|3092.1|3105.8|3090.8|3107.1|3094.8|3102.8|3090.5|0
1596439800000|2020-08-03 07:30:00|3102.8|3092.8|3107.1|3092.1|3107.1|3094.8|3102.8|3090.1|0
1596440100000|2020-08-03 07:35:00|3104.8|3094.8|3105.8|3095.8|3108.1|3095.8|3104.8|3092.4|0
1596440400000|2020-08-03 07:40:00|3104.8|3094.8|3105.8|3090.8|3107.8|3094.8|3103.1|3090.4|0
1596440700000|2020-08-03 07:45:00|3103.4|3093.4|3105.8|3090.8|3106.8|3093.8|3102.8|3090.4|0
1596441000000|2020-08-03 07:50:00|3103.4|3093.4|3105.8|3095.8|3108.3|3095.8|3103.4|3091.8|0
1596441300000|2020-08-03 07:55:00|3107.8|3092.8|3108.4|3093.4|3108.4|3095.8|3104.8|3092.1|0
1596441600000|2020-08-03 08:00:00|3105.8|3095.8|3108.8|3093.8|3109.4|3096.9|3105.8|3093.4|0
1596441900000|2020-08-03 08:05:00|3106.4|3096.4|3110.7|3095.7|3110.7|3098.1|3105.8|3093.4|0
1596442200000|2020-08-03 08:10:00|3108.7|3098.7|3105.7|3095.7|3111.2|3098.7|3105.7|3093.4|0
1596442500000|2020-08-03 08:15:00|3104.7|3094.7|3110.7|3095.7|3110.7|3098.4|3104.7|3092.4|0
1596442800000|2020-08-03 08:20:00|3110.9|3095.9|3110.7|3095.7|3110.9|3098.7|3105.7|3093.4|0
1596443100000|2020-08-03 08:25:00|3108.1|3098.1|3111.1|3096.1|3111.2|3098.7|3107.7|3094.7|0
1596443400000|2020-08-03 08:30:00|3110.7|3095.7|3113.7|3098.7|3115.1|3101.7|3109.4|3094.7|0
1596443700000|2020-08-03 08:35:00|3113.4|3098.4|3113.7|3098.7|3114|3101|3110.4|3097.7|0
1596444000000|2020-08-03 08:40:00|3110.7|3100.7|3107.7|3097.7|3113.7|3100.7|3104.7|3092.7|0
1596444300000|2020-08-03 08:45:00|3110|3095|3104.7|3094.7|3110|3097.7|3104.7|3092|0
1596444600000|2020-08-03 08:50:00|3107|3092|3105.7|3090.7|3107.2|3094.7|3100.4|3087.7|0
1596444900000|2020-08-03 08:55:00|3103.4|3093.4|3104.7|3094.7|3107|3094.7|3103.4|3090.7|0
1596445200000|2020-08-03 09:00:00|3106.7|3091.7|3109.4|3094.4|3109.4|3096.7|3104.4|3091.7|0
1596445500000|2020-08-03 09:05:00|3107.7|3097.7|3105.7|3095.7|3109.7|3097.7|3104.2|3091.7|0
1596445800000|2020-08-03 09:10:00|3107.7|3092.7|3104.7|3094.7|3107.7|3095.7|3104.2|3091.7|0
1596446100000|2020-08-03 09:15:00|3106.7|3091.7|3106.7|3091.7|3107.2|3094.7|3104.4|3091.2|0
1596446400000|2020-08-03 09:20:00|3104.3|3094.3|3106.7|3096.7|3109.7|3097.3|3103.7|3091.2|0
1596446700000|2020-08-03 09:25:00|3109.7|3094.7|3104.7|3094.7|3110.2|3097.7|3104.5|3092|0
1596447000000|2020-08-03 09:30:00|3106.7|3091.7|3112|3097|3112|3098.7|3103.7|3091.7|0
1596447300000|2020-08-03 09:35:00|3109.7|3099.7|3113.7|3098.7|3114|3101.7|3109.7|3097.3|0
1596447600000|2020-08-03 09:40:00|3111.7|3101.7|3113.3|3098.3|3114|3101.7|3110.7|3098.2|0
1596447900000|2020-08-03 09:45:00|3113.7|3098.7|3109.6|3094.6|3113.7|3101|3107.3|3094.6|0
1596448200000|2020-08-03 09:50:00|3106.6|3096.6|3111.6|3096.6|3112.6|3097.6|3106.6|3094.6|0
1596448500000|2020-08-03 09:55:00|3109.6|3099.6|3110.6|3095.6|3113|3100.6|3108.6|3095.6|0
1596448800000|2020-08-03 10:00:00|3110.3|3095.3|3109.6|3094.6|3110.3|3097.6|3106.3|3093.6|0
1596449100000|2020-08-03 10:05:00|3109|3094|3109.6|3094.6|3111|3098.6|3105.6|3093.3|0
1596449400000|2020-08-03 10:10:00|3107.3|3097.3|3110.6|3095.6|3110.6|3097.6|3105.6|3093.6|0
1596449700000|2020-08-03 10:15:00|3108|3098|3105.6|3095.6|3110.8|3098.6|3105.6|3093.3|0
1596450000000|2020-08-03 10:20:00|3108.6|3093.6|3111.6|3096.6|3111.6|3098.9|3106.1|3093.6|0
1596450300000|2020-08-03 10:25:00|3108.6|3098.6|3109.6|3099.6|3112.1|3099.6|3108.6|3096.1|0
1596450600000|2020-08-03 10:30:00|3111.9|3096.9|3109.6|3099.6|3111.9|3099.6|3109.3|3096.6|0
1596450900000|2020-08-03 10:35:00|3112.6|3097.6|3114.9|3099.9|3114.9|3101.6|3110.6|3097.6|0
1596451200000|2020-08-03 10:40:00|3115.3|3100.3|3111.6|3101.6|3115.9|3103.1|3111.6|3098.9|0
1596451500000|2020-08-03 10:45:00|3114.6|3099.6|3112.6|3097.6|3114.6|3102.1|3110.6|3097.6|0
1596451800000|2020-08-03 10:50:00|3109.9|3099.9|3112.6|3097.6|3113.9|3101.6|3107.9|3095.6|0
1596452100000|2020-08-03 10:55:00|3110.6|3100.6|3111.6|3101.6|3114.9|3101.6|3110.3|3097.9|0
1596452400000|2020-08-03 11:00:00|3113.6|3098.6|3111.6|3101.6|3114.6|3101.9|3111.2|3098.6|0
1596452700000|2020-08-03 11:05:00|3111.4|3101.4|3109.9|3099.9|3112.4|3102.4|3109.4|3099.4|0
1596453000000|2020-08-03 11:10:00|3110.4|3100.4|3110.9|3100.9|3111.2|3101.2|3109.7|3099.7|0
1596453300000|2020-08-03 11:15:00|3110.4|3100.4|3108.9|3098.9|3112.9|3100.9|3108.4|3097.9|0
1596453600000|2020-08-03 11:20:00|3109.2|3099.2|3109.7|3099.7|3110.9|3101.5|3107.4|3097.4|0
1596453900000|2020-08-03 11:25:00|3113.5|3098.5|3114.7|3104.7|3114.7|3106.2|3109.5|3098.5|0
1596454200000|2020-08-03 11:30:00|3113.2|3107.2|3116.7|3106.7|3116.9|3109.2|3113|3105|0
1596454500000|2020-08-03 11:35:00|3114.5|3108.5|3116.7|3106.7|3117|3109.2|3113.9|3105.7|0
1596454800000|2020-08-03 11:40:00|3115.2|3109.2|3114.2|3108.2|3117.2|3109.2|3114.2|3106.4|0
1596455100000|2020-08-03 11:45:00|3116.7|3106.7|3116.7|3106.7|3117|3108.5|3114.2|3106.4|0
1596455400000|2020-08-03 11:50:00|3114.2|3108.2|3115.2|3109.2|3116.7|3109.7|3113.2|3105.5|0
1596455700000|2020-08-03 11:55:00|3115.4|3109.4|3115.7|3109.7|3115.7|3109.7|3114.7|3108.7|0
1596456000000|2020-08-03 12:00:00|3115.5|3109.5|3114.9|3108.9|3115.7|3109.7|3114.7|3108.7|0
1596456300000|2020-08-03 12:05:00|3115.2|3109.2|3115.7|3109.7|3115.7|3109.7|3111.7|3105.7|0
1596456900000|2020-08-03 12:15:00|3115.5|3109.5|3117.2|3111.2|3117.8|3111.8|3113.7|3107.7|0
1596457200000|2020-08-03 12:20:00|3117.3|3111.3|3123.7|3117.7|3124.2|3118.2|3117.3|3111.3|0
1596457500000|2020-08-03 12:25:00|3124.2|3118.2|3121.8|3115.8|3124.7|3118.7|3121.7|3115.7|0
1596457800000|2020-08-03 12:30:00|3121.7|3115.7|3124.1|3114.1|3124.1|3117.6|3120.6|3114.1|9
1596458100000|2020-08-03 12:35:00|3123.1|3113.1|3126.1|3111.1|3127.5|3115.1|3122.5|3110|0
1596458400000|2020-08-03 12:40:00|3124.1|3114.1|3122|3112|3127.5|3115.1|3122|3109.6|0
1596461400000|2020-08-03 13:30:00|3119.8|3113.8|3108.6|3098.6|3119.8|3113.8|3106.4|3096.1|11
1596461700000|2020-08-03 13:35:00|3108.9|3098.9|3125.9|3115.9|3127.9|3118.6|3107.4|3098.9|52
1596462000000|2020-08-03 13:40:00|3123.8|3117.8|3118.6|3112.6|3128.6|3119.4|3115.6|3109.3|111
1596462300000|2020-08-03 13:45:00|3117.7|3111.7|3121.6|3106.6|3124.4|3112.9|3114.7|3104.9|41
1596462600000|2020-08-03 13:50:00|3121.4|3106.4|3118.9|3103.9|3122.4|3107.4|3115.1|3100.9|0
1596462900000|2020-08-03 13:55:00|3118.6|3103.6|3119.9|3104.9|3120.4|3107.4|3112.9|3102.7|11
1596463200000|2020-08-03 14:00:00|3119.7|3104.7|3121.1|3106.1|3123.4|3108.4|3118.9|3103.9|0
1596463500000|2020-08-03 14:05:00|3118.1|3112.1|3124.2|3109.2|3124.2|3112.6|3117.9|3105.9|5
1596463800000|2020-08-03 14:10:00|3125.1|3110.1|3128|3113|3128.5|3115.7|3122.7|3107.7|8
1596464100000|2020-08-03 14:15:00|3126|3116|3118.7|3108.7|3130|3120.4|3118.7|3108.7|4
1596464400000|2020-08-03 14:20:00|3119.2|3109.2|3119.4|3109.4|3123.4|3113.4|3118.7|3108|0
1596464700000|2020-08-03 14:25:00|3119.7|3109.7|3114.7|3108.7|3125|3114.2|3114.7|3108.5|0
1596465000000|2020-08-03 14:30:00|3115.2|3109.2|3123.2|3113.2|3123.7|3113.7|3115.2|3108.9|0
1596465300000|2020-08-03 14:35:00|3122.2|3112.2|3120.4|3114.4|3123.2|3114.9|3116|3110|0
1596465600000|2020-08-03 14:40:00|3120.2|3114.2|3118.7|3112.7|3120.4|3114.4|3116.5|3109.9|15
1596465900000|2020-08-03 14:45:00|3120.9|3110.9|3113.7|3107.7|3121.2|3113.5|3111.4|3105.4|32
1596466200000|2020-08-03 14:50:00|3114.2|3108.2|3113.8|3107.8|3116.3|3110.3|3112.7|3106.7|0
1596466500000|2020-08-03 14:55:00|3114.2|3108.2|3111.8|3105.8|3114.7|3108.7|3111.2|3105.2|0
1596466800000|2020-08-03 15:00:00|3112|3106|3105.2|3099.2|3112.5|3106.5|3103.2|3097.2|47
1596467100000|2020-08-03 15:05:00|3105.5|3099.5|3109|3103|3116.3|3105|3105.5|3099.3|6
1596467400000|2020-08-03 15:10:00|3109.3|3103.3|3108.8|3102.8|3110.5|3104.5|3108.8|3102.8|4
1596467700000|2020-08-03 15:15:00|3108.2|3102.2|3108.5|3102.5|3109.7|3103.7|3107.3|3101.3|0
1596468000000|2020-08-03 15:20:00|3109.1|3103.1|3108.8|3102.8|3111|3105|3108|3102|9
1596468300000|2020-08-03 15:25:00|3108|3102|3108.8|3102.8|3108.8|3102.8|3108|3102|6
1596468600000|2020-08-03 15:30:00|3109.3|3103.3|3109.6|3103.6|3113.8|3105.6|3108.8|3102.8|0
1596468900000|2020-08-03 15:35:00|3108.8|3102.8|3108.8|3102.8|3109.6|3103.6|3107.6|3101.6|0
1596469200000|2020-08-03 15:40:00|3109|3103|3112.6|3106.6|3112.6|3106.6|3108.8|3102.8|0
1596469500000|2020-08-03 15:45:00|3112.5|3106.5|3110.1|3104.1|3112.5|3106.5|3108.8|3102.8|1
1596469800000|2020-08-03 15:50:00|3109.8|3103.8|3110.4|3104.4|3113.8|3105.3|3109.6|3103.5|0
1596470100000|2020-08-03 15:55:00|3109.6|3103.6|3109.6|3103.6|3109.6|3103.6|3107.3|3101.3|1
1596470400000|2020-08-03 16:00:00|3110.4|3104.4|3113.3|3107.3|3116.3|3108.3|3110.4|3103.4|0
1596470700000|2020-08-03 16:05:00|3114.4|3104.4|3106.4|3100.4|3114.8|3106.3|3105.9|3098.4|9
1596471000000|2020-08-03 16:10:00|3106.8|3100.8|3109.3|3103.3|3109.3|3103.3|3105.9|3099.9|6
1596471300000|2020-08-03 16:15:00|3109.6|3103.6|3112.6|3102.6|3112.8|3104.3|3109.6|3101.8|15
1596471600000|2020-08-03 16:20:00|3112.8|3102.8|3112.6|3102.6|3115.6|3105.6|3111.1|3101.1|0
1596471900000|2020-08-03 16:25:00|3112.9|3102.9|3114.1|3104.1|3115.7|3105.7|3112.9|3102.9|12
1596472200000|2020-08-03 16:30:00|3113.6|3103.6|3110.1|3100.1|3114.1|3104.1|3108.4|3098.4|0
1596472500000|2020-08-03 16:35:00|3109.9|3099.9|3120.6|3105.6|3120.6|3106.7|3107.1|3099.1|50
1596472800000|2020-08-03 16:40:00|3120.1|3105.1|3114.9|3108.9|3120.6|3108.9|3112.7|3103.1|26
1596473100000|2020-08-03 16:45:00|3116.1|3106.1|3124.9|3114.9|3127.2|3114.9|3113.7|3106.1|10
1596473400000|2020-08-03 16:50:00|3126.9|3111.9|3131.2|3116.2|3134.4|3121.9|3123.9|3111.2|98
1596473700000|2020-08-03 16:55:00|3128.9|3118.9|3128.4|3122.4|3132.2|3122.4|3127.5|3116.4|0
1596474000000|2020-08-03 17:00:00|3128|3122|3129|3119|3129.2|3122.4|3127.5|3119|5
1596474300000|2020-08-03 17:05:00|3129.7|3119.7|3129|3119|3130|3120|3129|3119|0
1596474600000|2020-08-03 17:10:00|3129.2|3119.2|3126|3116|3129.2|3119.2|3126|3116|0
1596474900000|2020-08-03 17:15:00|3126.4|3116.4|3126.5|3120.5|3127.9|3121.9|3124|3116|2
1596475200000|2020-08-03 17:20:00|3127|3121|3126.7|3120.7|3128.7|3122.7|3125.2|3119.2|23
1596475500000|2020-08-03 17:25:00|3126.8|3120.8|3127.2|3121.2|3131.7|3125.7|3126.2|3120.2|10
1596475800000|2020-08-03 17:30:00|3127.3|3121.3|3131.2|3121.2|3132.3|3126|3127.2|3121.2|20
1596476100000|2020-08-03 17:35:00|3133.8|3118.8|3130.3|3124.3|3134.2|3124.8|3127.5|3118.8|2
1596476400000|2020-08-03 17:40:00|3129.7|3123.7|3131.8|3125.8|3133|3127|3129.2|3123.2|1
1596476700000|2020-08-03 17:45:00|3132.2|3126.2|3136.3|3130.3|3136.3|3130.3|3132.2|3126.2|52
1596477000000|2020-08-03 17:50:00|3136.8|3130.8|3137.5|3131.5|3139.7|3132.3|3135.8|3129.3|1
1596477300000|2020-08-03 17:55:00|3137|3131|3138.5|3132.5|3138.8|3132.8|3137|3131|19
1596477600000|2020-08-03 18:00:00|3139.3|3133.3|3143.8|3137.8|3146.8|3137.8|3138.8|3132.8|0
1596477900000|2020-08-03 18:05:00|3143.5|3137.5|3144|3138|3148.3|3140.1|3142.6|3136.6|87
1596478200000|2020-08-03 18:10:00|3145|3139|3140.3|3134.3|3148|3142|3139.5|3133.5|12
1596478500000|2020-08-03 18:15:00|3140.6|3134.6|3141.7|3135.7|3152.1|3145.1|3137.5|3131.5|35
1596499200000|2020-08-04 00:00:00|3144.9|3129.9|3137.4|3122.4|3146.2|3131.4|3133.2|3119|16
1596499500000|2020-08-04 00:05:00|3136.9|3121.9|3132.3|3117.3|3136.9|3121.9|3132.1|3117.1|0
1596499800000|2020-08-04 00:10:00|3132.6|3117.6|3131.6|3116.6|3132.8|3117.8|3131.6|3116.6|0
1596500100000|2020-08-04 00:15:00|3131.8|3116.8|3130.6|3115.6|3132.1|3117.1|3130.1|3115.1|0
1596500400000|2020-08-04 00:20:00|3130.1|3115.1|3131.6|3116.6|3131.6|3116.6|3130.1|3115.1|0
1596500700000|2020-08-04 00:25:00|3132.1|3117.1|3131.6|3116.6|3132.6|3117.6|3130.6|3115.6|0
1596501000000|2020-08-04 00:30:00|3131.4|3116.4|3131.6|3116.6|3131.6|3116.6|3130.3|3115.3|0
1596501300000|2020-08-04 00:35:00|3131.8|3116.8|3131.6|3116.6|3132.6|3117.6|3131.4|3116.4|0
1596501600000|2020-08-04 00:40:00|3131.9|3116.9|3132.6|3117.6|3132.6|3117.6|3131.6|3116.6|0
1596501900000|2020-08-04 00:45:00|3132.1|3117.1|3132.6|3117.6|3133.6|3118.6|3132.1|3117.1|0
1596502200000|2020-08-04 00:50:00|3132.7|3117.7|3134.6|3119.6|3134.6|3119.6|3132.6|3117.6|0
1596502500000|2020-08-04 00:55:00|3134.1|3119.1|3133.1|3118.1|3134.1|3119.1|3132.9|3117.9|0
1596502800000|2020-08-04 01:00:00|3133.2|3118.2|3141.1|3126.1|3141.1|3126.1|3133.1|3118.1|0
1596503100000|2020-08-04 01:05:00|3140.9|3125.9|3134.1|3119.1|3140.9|3125.9|3132.6|3117.6|0
1596503400000|2020-08-04 01:10:00|3133.9|3118.9|3136.6|3121.6|3136.6|3121.6|3133.6|3118.6|0
1596503700000|2020-08-04 01:15:00|3136.7|3121.7|3141.7|3126.7|3141.9|3126.9|3134.6|3119.6|0
1596504000000|2020-08-04 01:20:00|3142.2|3127.2|3145.1|3130.1|3145.6|3130.6|3141.9|3126.9|2
1596504300000|2020-08-04 01:25:00|3144.6|3129.6|3141.9|3126.9|3145.1|3130.1|3141.9|3126.9|0
1596504600000|2020-08-04 01:30:00|3142|3127|3138.9|3123.9|3142|3127|3138.9|3123.9|0
1596504900000|2020-08-04 01:35:00|3139.4|3124.4|3138.9|3123.9|3140.9|3125.9|3138.4|3123.4|0
1596505200000|2020-08-04 01:40:00|3139.4|3124.4|3137.9|3122.9|3139.4|3124.4|3137.4|3122.4|0
1596505500000|2020-08-04 01:45:00|3136.7|3121.7|3136.2|3121.2|3137.4|3122.4|3135.5|3120.5|0
1596505800000|2020-08-04 01:50:00|3135.8|3120.8|3134.8|3119.8|3135.8|3120.8|3131.8|3116.8|0
1596506100000|2020-08-04 01:55:00|3134.7|3119.7|3132.8|3117.8|3134.7|3119.7|3132.8|3117.8|0
1596506400000|2020-08-04 02:00:00|3132.7|3117.7|3131.3|3116.3|3133.3|3118.3|3131.3|3116.3|0
1596506700000|2020-08-04 02:05:00|3131.5|3116.5|3133.3|3118.3|3134.3|3119.3|3131.3|3116.3|0
1596507000000|2020-08-04 02:10:00|3133.2|3118.2|3131.8|3116.8|3133.3|3118.3|3131.8|3116.8|0
1596507300000|2020-08-04 02:15:00|3132|3117|3131.8|3116.8|3133.8|3118.8|3131.3|3116.3|0
1596507600000|2020-08-04 02:20:00|3131|3116|3130.8|3115.8|3131.8|3116.8|3130.3|3115.3|0
1596507900000|2020-08-04 02:25:00|3131|3116|3131.3|3116.3|3131.3|3116.3|3130.7|3115.7|0
1596508200000|2020-08-04 02:30:00|3132.3|3117.3|3135.3|3120.3|3135.5|3120.5|3132.3|3117.3|0
1596508500000|2020-08-04 02:35:00|3134.3|3119.3|3135.5|3120.5|3135.5|3120.5|3133.3|3118.3|0
1596508800000|2020-08-04 02:40:00|3135.8|3120.8|3136.8|3121.8|3137.8|3122.8|3135.3|3120.3|0
1596509100000|2020-08-04 02:45:00|3136.5|3121.5|3137.8|3122.8|3137.8|3122.8|3135.8|3120.8|0
1596509400000|2020-08-04 02:50:00|3137.6|3122.6|3137.8|3122.8|3139.3|3124.3|3137.3|3122.3|0
1596509700000|2020-08-04 02:55:00|3138.8|3123.8|3139.3|3124.3|3140.3|3125.3|3138.8|3123.8|0
1596510000000|2020-08-04 03:00:00|3138.8|3123.8|3138.8|3123.8|3139.3|3124.3|3137.6|3122.6|0
1596510300000|2020-08-04 03:05:00|3139.3|3124.3|3137.8|3122.8|3139.3|3124.3|3137.3|3122.3|0
1596510600000|2020-08-04 03:10:00|3138.3|3123.3|3138.8|3123.8|3140.3|3125.3|3137.8|3122.8|0
1596510900000|2020-08-04 03:15:00|3137.8|3122.8|3137.8|3122.8|3138.8|3123.8|3137.3|3122.3|0
1596511200000|2020-08-04 03:20:00|3137.3|3122.3|3138.8|3123.8|3139.6|3124.6|3137.3|3122.3|0
1596511500000|2020-08-04 03:25:00|3138.9|3123.9|3140.7|3125.7|3142.2|3127.2|3138.8|3123.8|0
1596511800000|2020-08-04 03:30:00|3140.2|3125.2|3142.1|3127.1|3143.2|3128.2|3140.2|3125.2|0
1596512100000|2020-08-04 03:35:00|3142.6|3127.6|3145.2|3130.2|3146.2|3131.2|3142.6|3127.6|0
1596512400000|2020-08-04 03:40:00|3145.7|3130.7|3145.7|3130.7|3146.2|3131.2|3145.1|3130.1|0
1596512700000|2020-08-04 03:45:00|3145.6|3130.6|3147.7|3132.7|3148.1|3133.1|3145.2|3130.2|0
1596513000000|2020-08-04 03:50:00|3147.9|3132.9|3160.7|3145.7|3164.7|3149.7|3147.2|3132.2|0
1596513300000|2020-08-04 03:55:00|3160.6|3145.6|3159.4|3144.4|3162.1|3147.1|3159.1|3144.1|0
1596513600000|2020-08-04 04:00:00|3159.7|3144.7|3159.4|3144.4|3160.2|3145.2|3158.2|3143.2|0
1596513900000|2020-08-04 04:05:00|3159.7|3144.7|3159.7|3144.7|3160.2|3145.2|3158.2|3143.2|0
1596514200000|2020-08-04 04:10:00|3159.9|3144.9|3161.7|3146.7|3162.2|3147.2|3159.7|3144.7|0
1596514500000|2020-08-04 04:15:00|3161.2|3146.2|3159.2|3144.2|3162.2|3147.2|3159.2|3144.2|0
1596514800000|2020-08-04 04:20:00|3159.4|3144.4|3160.2|3145.2|3160.2|3145.2|3158.2|3143.2|0
1596515100000|2020-08-04 04:25:00|3160.7|3145.7|3160.2|3145.2|3160.7|3145.7|3158.5|3143.5|0
1596515400000|2020-08-04 04:30:00|3160.3|3145.3|3159.7|3144.7|3160.7|3145.7|3157.7|3142.7|0
1596515700000|2020-08-04 04:35:00|3159.2|3144.2|3159.7|3144.7|3161.7|3146.7|3158.2|3143.2|0
1596516000000|2020-08-04 04:40:00|3159.2|3144.2|3159.7|3144.7|3161.2|3146.2|3158.7|3143.7|0
1596516300000|2020-08-04 04:45:00|3159.8|3144.8|3159.7|3144.7|3160.2|3145.2|3158.2|3143.2|0
1596516600000|2020-08-04 04:50:00|3159.2|3144.2|3157.7|3142.7|3159.7|3144.7|3157.2|3142.2|0
1596516900000|2020-08-04 04:55:00|3157.5|3142.5|3157.7|3142.7|3157.7|3142.7|3156.7|3141.7|0
1596517200000|2020-08-04 05:00:00|3158.7|3143.7|3160.7|3145.7|3161.7|3146.7|3158.7|3143.7|0
1596517500000|2020-08-04 05:05:00|3160.2|3145.2|3162.6|3147.6|3163.1|3148.1|3158.7|3143.7|0
1596517800000|2020-08-04 05:10:00|3163.1|3148.1|3163.6|3148.6|3164.1|3149.1|3161.6|3146.6|0
1596518100000|2020-08-04 05:15:00|3162.8|3147.8|3164.6|3149.6|3165.8|3150.8|3161.6|3146.6|0
1596518400000|2020-08-04 05:20:00|3164.5|3149.5|3164.6|3149.6|3165.6|3150.6|3163.6|3148.6|0
1596518700000|2020-08-04 05:25:00|3164.8|3149.8|3166.1|3151.1|3166.1|3151.1|3163.6|3148.6|0
1596519000000|2020-08-04 05:30:00|3166.6|3151.6|3163.1|3148.1|3170.1|3155.1|3162.6|3147.6|0
1596519300000|2020-08-04 05:35:00|3163.8|3148.8|3165|3150|3167.6|3152.6|3163.8|3148.8|0
1596519600000|2020-08-04 05:40:00|3164.5|3149.5|3162.6|3147.6|3164.6|3149.6|3162|3147|0
1596519900000|2020-08-04 05:45:00|3162.8|3147.8|3163.6|3148.6|3164.1|3149.1|3161.6|3146.6|0
1596520200000|2020-08-04 05:50:00|3163.8|3148.8|3166.6|3151.6|3170.1|3155.1|3163.8|3148.8|0
1596520500000|2020-08-04 05:55:00|3166.8|3151.8|3168.3|3153.3|3170.1|3155.1|3166.6|3151.6|0
1596520800000|2020-08-04 06:00:00|3168.4|3153.4|3167.6|3152.6|3169.1|3154.1|3166.1|3151.1|0
1596521100000|2020-08-04 06:05:00|3167.7|3152.7|3167.9|3152.9|3168.6|3153.6|3166.6|3151.6|0
1596521400000|2020-08-04 06:10:00|3167.6|3152.6|3169.1|3154.1|3169.6|3154.6|3167.1|3152.1|0
1596521700000|2020-08-04 06:15:00|3169.2|3154.2|3169.6|3154.6|3171.1|3156.1|3169.2|3154.2|0
1596522000000|2020-08-04 06:20:00|3170.1|3155.1|3169.6|3154.6|3170.6|3155.6|3168.6|3153.6|0
1596522300000|2020-08-04 06:25:00|3169.1|3154.1|3168.6|3153.6|3170.1|3155.1|3167.9|3152.9|0
1596522600000|2020-08-04 06:30:00|3169.1|3154.1|3172.6|3157.6|3173.1|3158.1|3167.6|3152.6|0
1596522900000|2020-08-04 06:35:00|3173.1|3158.1|3178.6|3163.6|3181.1|3166.1|3172.1|3157.1|0
1596523200000|2020-08-04 06:40:00|3178.4|3163.4|3178.6|3163.6|3178.6|3163.6|3176.6|3161.6|0
1596523500000|2020-08-04 06:45:00|3178.7|3163.7|3176.5|3161.5|3179.6|3164.6|3176|3161|0
1596523800000|2020-08-04 06:50:00|3176|3161|3174.5|3159.5|3176.5|3161.5|3172.5|3157.5|0
1596524100000|2020-08-04 06:55:00|3173.9|3158.9|3169.5|3154.5|3175|3160|3168.5|3153.5|0
1596524400000|2020-08-04 07:00:00|3168.5|3153.5|3173.5|3158.5|3175|3160|3167.5|3152.5|0
1596524700000|2020-08-04 07:05:00|3173.7|3158.7|3176.2|3161.2|3176.9|3161.9|3170.5|3155.5|0
1596525000000|2020-08-04 07:10:00|3176.5|3161.5|3178.5|3163.5|3179|3164|3176|3161|0
1596525300000|2020-08-04 07:15:00|3178|3163|3186|3171|3186|3171|3178|3163|0
1596525600000|2020-08-04 07:20:00|3187|3172|3184.5|3169.5|3187.5|3172.5|3184.5|3169.5|0
1596525900000|2020-08-04 07:25:00|3184.4|3169.4|3182|3167|3185.5|3170.5|3182|3167|0
1596526200000|2020-08-04 07:30:00|3182.5|3167.5|3182|3167|3182.5|3167.5|3181|3166|0
1596526500000|2020-08-04 07:35:00|3182.3|3167.3|3179.5|3164.5|3183.5|3168.5|3178|3163|0
1596526800000|2020-08-04 07:40:00|3178.5|3163.5|3178|3163|3179.2|3164.2|3178|3163|0
1596527100000|2020-08-04 07:45:00|3178.1|3163.1|3183.5|3168.5|3183.5|3168.5|3178.1|3163.1|0
1596527400000|2020-08-04 07:50:00|3183|3168|3178|3163|3183.5|3168.5|3177.8|3162.8|0
1596527700000|2020-08-04 07:55:00|3177.8|3162.8|3178|3163|3179.3|3164.3|3177.8|3162.8|0
1596528000000|2020-08-04 08:00:00|3177.8|3162.8|3176|3161|3179|3164|3176|3161|0
1596528300000|2020-08-04 08:05:00|3175.8|3160.8|3159.8|3144.8|3175.8|3160.8|3159|3144|0
1596528600000|2020-08-04 08:10:00|3159.5|3144.5|3164.5|3149.5|3165|3150|3159|3144|0
1596528900000|2020-08-04 08:15:00|3164|3149|3160.5|3145.5|3165|3150|3160.5|3145.5|0
1596529200000|2020-08-04 08:20:00|3161.5|3146.5|3165|3150|3165|3150|3157.5|3142.5|0
1596529500000|2020-08-04 08:25:00|3164.8|3149.8|3167.9|3152.9|3168.9|3153.9|3164|3149|0
1596529800000|2020-08-04 08:30:00|3168.1|3153.1|3168.4|3153.4|3170.9|3155.9|3167.9|3152.9|0
1596530100000|2020-08-04 08:35:00|3167.9|3152.9|3170.9|3155.9|3170.9|3155.9|3167.9|3152.9|0
1596530400000|2020-08-04 08:40:00|3170.8|3155.8|3169.4|3154.4|3173.9|3158.9|3169.4|3154.4|0
1596530700000|2020-08-04 08:45:00|3169.6|3154.6|3169.9|3154.9|3170.9|3155.9|3169.4|3154.4|0
1596531000000|2020-08-04 08:50:00|3169.8|3154.8|3167.9|3152.9|3169.9|3154.9|3167.9|3152.9|0
1596531300000|2020-08-04 08:55:00|3167.6|3152.6|3167.9|3152.9|3167.9|3152.9|3165.4|3150.4|0
1596531600000|2020-08-04 09:00:00|3167.8|3152.8|3166.4|3151.4|3167.8|3152.8|3164.8|3149.8|0
1596531900000|2020-08-04 09:05:00|3166.9|3151.9|3166.8|3151.8|3167.9|3152.9|3165.8|3150.8|0
1596532200000|2020-08-04 09:10:00|3166.9|3151.9|3165.9|3150.9|3167.9|3152.9|3164.9|3149.9|0
1596532800000|2020-08-04 09:20:00|3165.7|3150.7|3165.4|3150.4|3165.9|3150.9|3164.7|3149.7|0
1596533100000|2020-08-04 09:25:00|3165.5|3150.5|3165.9|3150.9|3165.9|3150.9|3164.9|3149.9|0
1596533400000|2020-08-04 09:30:00|3166.4|3151.4|3166.9|3151.9|3166.9|3151.9|3166.2|3151.2|0
1596533700000|2020-08-04 09:35:00|3166.7|3151.7|3164.9|3149.9|3166.9|3151.9|3163.7|3148.7|0
1596534000000|2020-08-04 09:40:00|3164.7|3149.7|3164.7|3149.7|3165.4|3150.4|3163.7|3148.7|0
1596534300000|2020-08-04 09:45:00|3164.4|3149.4|3165.4|3150.4|3165.9|3150.9|3163.9|3148.9|0
1596534600000|2020-08-04 09:50:00|3165.2|3150.2|3161.4|3146.4|3165.2|3150.2|3160|3145|0
1596534900000|2020-08-04 09:55:00|3160.9|3145.9|3159.4|3144.4|3161.4|3146.4|3158.4|3143.4|0
1596535200000|2020-08-04 10:00:00|3159.9|3144.9|3161.9|3146.9|3162.4|3147.4|3159.9|3144.9|0
1596535500000|2020-08-04 10:05:00|3161.4|3146.4|3161.5|3146.5|3162.5|3147.5|3161|3146|0
1596535800000|2020-08-04 10:10:00|3162|3147|3164|3149|3164|3149|3161.5|3146.5|0
1596536100000|2020-08-04 10:15:00|3163.5|3148.5|3162|3147|3163.5|3148.5|3161.5|3146.5|0
1596536400000|2020-08-04 10:20:00|3162.1|3147.1|3162.5|3147.5|3164|3149|3162|3147|0
1596536700000|2020-08-04 10:25:00|3163|3148|3158.5|3143.5|3163|3148|3158|3143|0
1596537000000|2020-08-04 10:30:00|3158.6|3143.6|3160.5|3145.5|3161|3146|3158.6|3143.6|0
1596537300000|2020-08-04 10:35:00|3160|3145|3158|3143|3161|3146|3158|3143|0
1596537600000|2020-08-04 10:40:00|3158.1|3143.1|3159.5|3144.5|3161|3146|3158.1|3143.1|0
1596537900000|2020-08-04 10:45:00|3159.6|3144.6|3165.5|3150.5|3165.5|3150.5|3159.6|3144.6|0
1596538200000|2020-08-04 10:50:00|3165.3|3150.3|3165|3150|3165.5|3150.5|3163|3148|0
1596538500000|2020-08-04 10:55:00|3164|3149|3165.9|3150.9|3165.9|3150.9|3164|3149|0
1596538800000|2020-08-04 11:00:00|3165.4|3150.4|3165.9|3150.9|3165.9|3150.9|3165.4|3150.4|0
1596539100000|2020-08-04 11:05:00|3165.4|3150.4|3165.4|3150.4|3165.9|3150.9|3163.3|3148.3|0
1596539400000|2020-08-04 11:10:00|3165.3|3150.3|3166.9|3151.9|3166.9|3151.9|3164.4|3149.4|0
1596539700000|2020-08-04 11:15:00|3167.8|3152.8|3166.4|3151.4|3167.9|3152.9|3165.9|3150.9|0
1596540000000|2020-08-04 11:20:00|3166.9|3151.9|3167.9|3152.9|3167.9|3152.9|3166.9|3151.9|0
1596540300000|2020-08-04 11:25:00|3168.9|3153.9|3169.4|3154.4|3169.8|3154.8|3167.9|3152.9|0
1596540600000|2020-08-04 11:30:00|3169.3|3154.3|3164.9|3149.9|3169.3|3154.3|3164.9|3149.9|0
1596540900000|2020-08-04 11:35:00|3165.4|3150.4|3164.9|3149.9|3166.4|3151.4|3164.9|3149.9|0
1596541200000|2020-08-04 11:40:00|3165.1|3150.1|3164.9|3149.9|3165.9|3150.9|3164.9|3149.9|0
1596541500000|2020-08-04 11:45:00|3165.1|3150.1|3166.9|3151.9|3167.4|3152.4|3165.1|3150.1|0
1596541800000|2020-08-04 11:50:00|3166.7|3151.7|3167.9|3152.9|3168.9|3153.9|3164.9|3149.9|0
1596542100000|2020-08-04 11:55:00|3167.7|3152.7|3166.9|3151.9|3167.9|3152.9|3166.9|3151.9|0
1596542400000|2020-08-04 12:00:00|3167|3152|3165.9|3150.9|3167.4|3152.4|3165.9|3150.9|0
1596542700000|2020-08-04 12:05:00|3165.4|3150.4|3164.9|3149.9|3166.9|3151.9|3164.9|3149.9|0
1596543000000|2020-08-04 12:10:00|3165.4|3150.4|3164.9|3149.9|3165.9|3150.9|3164.9|3149.9|0
1596543300000|2020-08-04 12:15:00|3165.4|3150.4|3164.9|3149.9|3165.4|3150.4|3164.9|3149.9|0
1596543600000|2020-08-04 12:20:00|3165.4|3150.4|3166.9|3151.9|3167.9|3152.9|3165|3150|0
1596543900000|2020-08-04 12:25:00|3167|3152|3164.9|3149.9|3167|3152|3164.9|3149.9|0
1596544200000|2020-08-04 12:30:00|3164.7|3149.7|3164.9|3149.9|3164.9|3149.9|3163.9|3148.9|0
1596544500000|2020-08-04 12:35:00|3164|3149|3165.8|3150.8|3165.8|3150.8|3161.3|3146.3|0
1596544800000|2020-08-04 12:40:00|3166|3151|3160.2|3145.2|3166.3|3151.3|3160.2|3145.2|0
1596547800000|2020-08-04 13:30:00|3159.8|3144.8|3158.1|3143.1|3163.6|3148.6|3157.1|3142.1|0
1596548100000|2020-08-04 13:35:00|3158.5|3143.5|3145.1|3130.1|3158.6|3143.6|3140.6|3125.6|0
1596548400000|2020-08-04 13:40:00|3144.1|3129.1|3146.6|3131.6|3152.5|3137.5|3142.6|3127.6|0
1596548700000|2020-08-04 13:45:00|3147.1|3132.1|3144.8|3129.8|3147.6|3132.6|3140.6|3125.6|0
1596549000000|2020-08-04 13:50:00|3145.1|3130.1|3141.6|3126.6|3147.6|3132.6|3140.6|3125.6|0
1596549300000|2020-08-04 13:55:00|3142.1|3127.1|3143.1|3128.1|3145.5|3130.5|3141.6|3126.6|0
1596549600000|2020-08-04 14:00:00|3143.5|3128.5|3147.1|3132.1|3150.6|3135.6|3143.5|3128.5|0
1596549900000|2020-08-04 14:05:00|3147.3|3132.3|3146.8|3131.8|3149.1|3134.1|3144|3129|0
1596550200000|2020-08-04 14:10:00|3147.1|3132.1|3136.6|3121.6|3147.6|3132.6|3136.6|3121.6|0
1596550500000|2020-08-04 14:15:00|3136.7|3121.7|3140.7|3125.7|3140.7|3125.7|3134.4|3119.4|0
1596550800000|2020-08-04 14:20:00|3141.1|3126.1|3141.2|3126.2|3146.6|3131.6|3139.6|3124.6|0
1596551100000|2020-08-04 14:25:00|3141.1|3126.1|3142.6|3127.6|3144.1|3129.1|3139.1|3124.1|0
1596551400000|2020-08-04 14:30:00|3142.1|3127.1|3136.6|3121.6|3142.1|3127.1|3135.6|3120.6|0
1596551700000|2020-08-04 14:35:00|3137.1|3122.1|3136.1|3121.1|3140.1|3125.1|3135.6|3120.6|0
1596552000000|2020-08-04 14:40:00|3136.6|3121.6|3136.6|3121.6|3137.6|3122.6|3134.6|3119.6|0
1596552300000|2020-08-04 14:45:00|3136.3|3121.3|3133.9|3123.9|3136.9|3124.3|3131.9|3119.9|0
1596552600000|2020-08-04 14:50:00|3136.3|3121.3|3133.3|3123.3|3136.9|3124.8|3131.9|3119.4|0
1596552900000|2020-08-04 14:55:00|3133.4|3123.4|3131.8|3121.8|3133.8|3123.8|3130.8|3120.8|0
1596553200000|2020-08-04 15:00:00|3131.9|3121.9|3127.7|3121.7|3131.9|3124.9|3127.5|3121.5|9
1596553500000|2020-08-04 15:05:00|3127.8|3121.8|3131.6|3125.6|3131.6|3125.6|3124.6|3118.6|0
1596553800000|2020-08-04 15:10:00|3131.5|3125.5|3130.7|3120.7|3131.6|3125.6|3126.6|3120.6|50
1596554100000|2020-08-04 15:15:00|3129.2|3123.2|3130.8|3124.8|3133.2|3125.2|3129.2|3121.3|3
1596554400000|2020-08-04 15:20:00|3131.2|3125.2|3129|3119|3131.7|3125.2|3126.2|3117.7|15
1596554700000|2020-08-04 15:25:00|3128.7|3118.7|3129.7|3119.7|3131.2|3123.2|3126.8|3118.7|20
1596555000000|2020-08-04 15:30:00|3127.5|3121.5|3120.4|3114.4|3133.8|3123.8|3120.4|3113.3|111
1596555300000|2020-08-04 15:35:00|3120.7|3114.7|3127.2|3112.2|3127.2|3115.2|3120.7|3110.2|5
1596555600000|2020-08-04 15:40:00|3128.1|3113.1|3133.3|3118.3|3136.3|3121.3|3126.8|3111.8|0
1596555900000|2020-08-04 15:45:00|3133.8|3118.8|3134.3|3119.3|3134.8|3119.8|3132.3|3117.3|0
1596556200000|2020-08-04 15:50:00|3134.8|3119.8|3136.8|3121.8|3137.3|3122.3|3134.3|3119.3|0
1596556500000|2020-08-04 15:55:00|3136.5|3121.5|3138.5|3123.5|3138.5|3127.5|3131.6|3118.6|17
1596556800000|2020-08-04 16:00:00|3139|3124|3138.5|3123.5|3142|3127|3137.5|3122.5|0
1596557100000|2020-08-04 16:05:00|3139|3124|3131.4|3116.4|3139|3124|3128.4|3116.4|0
1596557400000|2020-08-04 16:10:00|3129.2|3119.2|3122.2|3116.2|3129.2|3121.2|3120.7|3110|1
1596557700000|2020-08-04 16:15:00|3124.4|3114.4|3124.7|3118.7|3127.2|3119.1|3121.2|3113.2|1
1596558000000|2020-08-04 16:20:00|3127.2|3117.2|3126.9|3111.9|3128.4|3119.7|3123.7|3111.4|23
1596558300000|2020-08-04 16:25:00|3127|3112|3133.9|3118.9|3134.4|3119.4|3125.9|3110.9|0
1596558600000|2020-08-04 16:30:00|3134|3119|3129.4|3114.4|3134.5|3119.5|3127.7|3112.7|0
1596558900000|2020-08-04 16:35:00|3129.5|3114.5|3129.4|3114.4|3130.9|3115.9|3127.9|3112.9|0
1596559200000|2020-08-04 16:40:00|3129.9|3114.9|3128.9|3113.9|3131.4|3116.4|3128.4|3113.4|0
1596559500000|2020-08-04 16:45:00|3129|3114|3127.3|3112.3|3130.5|3115.5|3126.8|3111.8|0
1596559800000|2020-08-04 16:50:00|3127.8|3112.8|3127.8|3112.8|3127.8|3112.8|3125.8|3110.8|18
1596560100000|2020-08-04 16:55:00|3128.3|3113.3|3127.8|3112.8|3128.8|3113.8|3125.8|3110.8|0
1596560400000|2020-08-04 17:00:00|3128.3|3113.3|3126.8|3111.8|3128.8|3113.8|3125.8|3110.8|0
1596560700000|2020-08-04 17:05:00|3126.3|3111.3|3125.3|3110.3|3126.3|3111.3|3124.3|3109.3|0
1596561000000|2020-08-04 17:10:00|3124.8|3109.8|3127.3|3112.3|3128.3|3113.3|3124.8|3109.8|0
1596561300000|2020-08-04 17:15:00|3126.8|3111.8|3127.3|3112.3|3128.8|3113.8|3125.8|3110.8|0
1596561600000|2020-08-04 17:20:00|3127.5|3112.5|3126.8|3111.8|3127.8|3112.8|3125.3|3110.3|0
1596561900000|2020-08-04 17:25:00|3127|3112|3124.8|3109.8|3127.5|3112.5|3124.8|3109.8|0
1596562200000|2020-08-04 17:30:00|3125.3|3110.3|3127.8|3112.8|3129.8|3114.8|3125.3|3110.3|0
1596562500000|2020-08-04 17:35:00|3127.3|3112.3|3122.8|3107.8|3127.8|3112.8|3121.8|3106.8|0
1596562800000|2020-08-04 17:40:00|3121.9|3106.9|3121.9|3106.9|3122.8|3107.8|3119.8|3104.8|0
1596563100000|2020-08-04 17:45:00|3122.3|3107.3|3124.7|3109.7|3124.7|3109.7|3119.2|3104.2|0
1596563400000|2020-08-04 17:50:00|3124.2|3109.2|3124.8|3109.8|3127.7|3112.7|3124|3109|0
1596563700000|2020-08-04 17:55:00|3125.2|3110.2|3122.2|3107.2|3125.2|3110.2|3122|3107|0
1596564000000|2020-08-04 18:00:00|3121.7|3106.7|3126|3111|3127.7|3112.7|3119.8|3104.8|1
1596564300000|2020-08-04 18:05:00|3126.2|3111.2|3127.5|3112.5|3128.9|3113.9|3125.9|3110.9|1
1596564600000|2020-08-04 18:10:00|3126.5|3111.5|3130.5|3115.5|3130.5|3116.6|3118.3|3106.9|1
1596564900000|2020-08-04 18:15:00|3129.7|3114.7|3123.4|3108.4|3130.5|3120.7|3123.2|3108.4|12
1596585600000|2020-08-05 00:00:00|3132.7|3117.7|3128.3|3113.3|3132.9|3117.9|3128.3|3113.3|0
1596585900000|2020-08-05 00:05:00|3127.9|3112.9|3133.9|3118.9|3133.9|3118.9|3127.9|3112.9|0
1596586200000|2020-08-05 00:10:00|3134.4|3119.4|3138.1|3123.1|3138.1|3123.1|3133.9|3118.9|0
1596586500000|2020-08-05 00:15:00|3136.8|3121.8|3135.6|3120.6|3136.8|3121.8|3135.3|3120.3|0
1596586800000|2020-08-05 00:20:00|3134.8|3119.8|3136|3121|3136.6|3121.6|3134.6|3119.6|0
1596587100000|2020-08-05 00:25:00|3136.1|3121.1|3132.7|3117.7|3136.6|3121.6|3132.2|3117.2|0
1596587400000|2020-08-05 00:30:00|3132.2|3117.2|3132.2|3117.2|3132.3|3117.3|3131.2|3116.2|0
1596587700000|2020-08-05 00:35:00|3131.7|3116.7|3133.7|3118.7|3133.7|3118.7|3131.7|3116.7|0
1596588000000|2020-08-05 00:40:00|3134.2|3119.2|3133.7|3118.7|3134.7|3119.7|3133.7|3118.7|0
1596588300000|2020-08-05 00:45:00|3133.8|3118.8|3134.2|3119.2|3134.2|3119.2|3133.7|3118.7|0
1596588600000|2020-08-05 00:50:00|3133.7|3118.7|3131.2|3116.2|3134.7|3119.7|3131.2|3116.2|0
1596588900000|2020-08-05 00:55:00|3131|3116|3132.2|3117.2|3132.2|3117.2|3130.7|3115.7|0
1596589200000|2020-08-05 01:00:00|3132.3|3117.3|3126.6|3111.6|3133.2|3118.2|3126.6|3111.6|0
1596589500000|2020-08-05 01:05:00|3126.5|3111.5|3123.1|3108.1|3126.5|3111.5|3119.6|3104.6|0
1596589800000|2020-08-05 01:10:00|3123.6|3108.6|3127.6|3112.6|3127.6|3112.6|3123.1|3108.1|0
1596590100000|2020-08-05 01:15:00|3127.5|3112.5|3128.1|3113.1|3128.5|3113.5|3126.5|3111.5|0
1596590400000|2020-08-05 01:20:00|3128|3113|3129.6|3114.6|3130.1|3115.1|3127.1|3112.1|0
1596590700000|2020-08-05 01:25:00|3129.5|3114.5|3129.1|3114.1|3130.1|3115.1|3128.5|3113.5|0
1596591000000|2020-08-05 01:30:00|3129.6|3114.6|3128.1|3113.1|3129.6|3114.6|3127.1|3112.1|0
1596591300000|2020-08-05 01:35:00|3129|3114|3127.1|3112.1|3129.1|3114.1|3127.1|3112.1|0
1596591600000|2020-08-05 01:40:00|3126.6|3111.6|3126.1|3111.1|3127.1|3112.1|3124.4|3109.4|0
1596591900000|2020-08-05 01:45:00|3126.3|3111.3|3126.1|3111.1|3127.1|3112.1|3125.1|3110.1|0
1596592200000|2020-08-05 01:50:00|3125.8|3110.8|3123.1|3108.1|3125.8|3110.8|3123.1|3108.1|0
1596592500000|2020-08-05 01:55:00|3122.7|3107.7|3121.1|3106.1|3123.1|3108.1|3120.6|3105.6|0
1596592800000|2020-08-05 02:00:00|3120.6|3105.6|3114.1|3099.1|3120.6|3105.6|3113.1|3098.1|0
1596593100000|2020-08-05 02:05:00|3114|3099|3111.1|3096.1|3116.1|3101.1|3111.1|3096.1|0
1596593400000|2020-08-05 02:10:00|3110.1|3095.1|3110.1|3095.1|3111.1|3096.1|3107.6|3092.6|0
1596593700000|2020-08-05 02:15:00|3110.6|3095.6|3111.5|3096.5|3112.5|3097.5|3110.6|3095.6|0
1596594000000|2020-08-05 02:20:00|3111.7|3096.7|3112|3097|3113|3098|3111.5|3096.5|0
1596594300000|2020-08-05 02:25:00|3111.9|3096.9|3111|3096|3111.9|3096.9|3111|3096|0
1596594600000|2020-08-05 02:30:00|3110|3095|3106.5|3091.5|3112.5|3097.5|3106.5|3091.5|0
1596594900000|2020-08-05 02:35:00|3106.1|3091.1|3109.5|3094.5|3109.5|3094.5|3102.5|3087.5|0
1596595200000|2020-08-05 02:40:00|3109.3|3094.3|3117.3|3102.3|3117.5|3102.5|3109.3|3094.3|0
1596595500000|2020-08-05 02:45:00|3116.5|3101.5|3116|3101|3117.5|3102.5|3114|3099|0
1596595800000|2020-08-05 02:50:00|3116.5|3101.5|3119.5|3104.5|3121.1|3106.1|3116.5|3101.5|0
1596596100000|2020-08-05 02:55:00|3119.6|3104.6|3114.5|3099.5|3120.1|3105.1|3113.5|3098.5|0
1596596400000|2020-08-05 03:00:00|3115|3100|3115.5|3100.5|3118.5|3103.5|3114.3|3099.3|0
1596596700000|2020-08-05 03:05:00|3115.1|3100.1|3112.5|3097.5|3115.5|3100.5|3110.5|3095.5|0
1596597000000|2020-08-05 03:10:00|3113|3098|3108.5|3093.5|3113.5|3098.5|3108.5|3093.5|0
1596597300000|2020-08-05 03:15:00|3109.1|3094.1|3109.5|3094.5|3110.5|3095.5|3108|3093|0
1596597600000|2020-08-05 03:20:00|3109.7|3094.7|3110.4|3095.4|3112|3097|3109.4|3094.4|0
1596597900000|2020-08-05 03:25:00|3109.9|3094.9|3108.4|3093.4|3110.9|3095.9|3106.9|3091.9|0
1596598200000|2020-08-05 03:30:00|3108.1|3093.1|3106.9|3091.9|3109.3|3094.3|3106.4|3091.4|0
1596598500000|2020-08-05 03:35:00|3106.8|3091.8|3106.6|3091.6|3106.9|3091.9|3105.4|3090.4|0
1596598800000|2020-08-05 03:40:00|3106.9|3091.9|3111.4|3096.4|3111.4|3096.4|3106.9|3091.9|0
1596599100000|2020-08-05 03:45:00|3111.9|3096.9|3112.4|3097.4|3113.4|3098.4|3110.4|3095.4|0
1596599400000|2020-08-05 03:50:00|3112.1|3097.1|3111.4|3096.4|3112.1|3097.1|3110.4|3095.4|0
1596599700000|2020-08-05 03:55:00|3111.3|3096.3|3110.4|3095.4|3111.4|3096.4|3109.9|3094.9|0
1596600000000|2020-08-05 04:00:00|3109.9|3094.9|3109.4|3094.4|3110.4|3095.4|3108.4|3093.4|0
1596600300000|2020-08-05 04:05:00|3109.6|3094.6|3108.9|3093.9|3110.9|3095.9|3108.4|3093.4|0
1596600600000|2020-08-05 04:10:00|3109|3094|3109.4|3094.4|3109.5|3094.5|3109|3094|0
1596600900000|2020-08-05 04:15:00|3109|3094|3108.4|3093.4|3109.4|3094.4|3108.4|3093.4|0
1596601200000|2020-08-05 04:20:00|3108.5|3093.5|3109.4|3094.4|3110|3095|3108.4|3093.4|0
1596601500000|2020-08-05 04:25:00|3109.3|3094.3|3112.4|3097.4|3112.4|3097.4|3108.4|3093.4|0
1596601800000|2020-08-05 04:30:00|3111.9|3096.9|3110.4|3095.4|3111.9|3096.9|3110.4|3095.4|0
1596602100000|2020-08-05 04:35:00|3110|3095|3110.4|3095.4|3110.4|3095.4|3110|3095|0
1596602400000|2020-08-05 04:40:00|3110|3095|3110|3095|3110|3095|3109.4|3094.4|0
1596602700000|2020-08-05 04:45:00|3109.7|3094.7|3108.4|3093.4|3109.7|3094.7|3107.4|3092.4|0
1596603000000|2020-08-05 04:50:00|3108|3093|3107.4|3092.4|3108|3093|3107.4|3092.4|0
1596603300000|2020-08-05 04:55:00|3107.2|3092.2|3106.4|3091.4|3107.4|3092.4|3106.4|3091.4|0
1596603600000|2020-08-05 05:00:00|3106.5|3091.5|3107.4|3092.4|3108.2|3093.2|3106.4|3091.4|0
1596603900000|2020-08-05 05:05:00|3107|3092|3107|3092|3107.4|3092.4|3106.9|3091.9|0
1596604200000|2020-08-05 05:10:00|3106.9|3091.9|3108|3093|3108|3093|3106.3|3091.3|0
1596604500000|2020-08-05 05:15:00|3107.3|3092.3|3108|3093|3108|3093|3107.3|3092.3|0
1596604800000|2020-08-05 05:20:00|3107.8|3092.8|3107.3|3092.3|3107.8|3092.8|3107.3|3092.3|0
1596605100000|2020-08-05 05:25:00|3106.8|3091.8|3106.8|3091.8|3106.8|3091.8|3105.3|3090.3|0
1596605400000|2020-08-05 05:30:00|3107.3|3092.3|3108.3|3093.3|3108.3|3093.3|3106.3|3091.3|0
1596605700000|2020-08-05 05:35:00|3107.8|3092.8|3106.8|3091.8|3108.3|3093.3|3105.8|3090.8|0
1596606000000|2020-08-05 05:40:00|3106.3|3091.3|3106.3|3091.3|3106.3|3091.3|3105|3090|0
1596606300000|2020-08-05 05:45:00|3105.5|3090.5|3105.3|3090.3|3106.3|3091.3|3103.8|3088.8|0
1596606600000|2020-08-05 05:50:00|3104.8|3089.8|3103.3|3088.3|3105.3|3090.3|3101.8|3086.8|0
1596606900000|2020-08-05 05:55:00|3102.8|3087.8|3101.3|3086.3|3102.8|3087.8|3100.8|3085.8|0
1596607200000|2020-08-05 06:00:00|3100.8|3085.8|3102.3|3087.3|3102.3|3087.3|3100.8|3085.8|0
1596607500000|2020-08-05 06:05:00|3102.4|3087.4|3101.3|3086.3|3102.8|3087.8|3100.8|3085.8|0
1596607800000|2020-08-05 06:10:00|3100.8|3085.8|3100.8|3085.8|3101.8|3086.8|3100.8|3085.8|0
1596608100000|2020-08-05 06:15:00|3101.3|3086.3|3102.8|3087.8|3103.8|3088.8|3100.8|3085.8|0
1596608400000|2020-08-05 06:20:00|3102.9|3087.9|3103.8|3088.8|3104.3|3089.3|3102.3|3087.3|0
1596608700000|2020-08-05 06:25:00|3104.3|3089.3|3107.3|3092.3|3107.4|3092.4|3104.3|3089.3|0
1596609000000|2020-08-05 06:30:00|3107.1|3092.1|3107.3|3092.3|3108.8|3093.8|3106.3|3091.3|0
1596609300000|2020-08-05 06:35:00|3107.1|3092.1|3103.3|3088.3|3107.3|3092.3|3101.3|3086.3|0
1596609600000|2020-08-05 06:40:00|3102.6|3087.6|3105.3|3090.3|3107.1|3092.1|3102.3|3087.3|0
1596609900000|2020-08-05 06:45:00|3105.8|3090.8|3107.3|3092.3|3107.3|3092.3|3105.3|3090.3|0
1596610200000|2020-08-05 06:50:00|3107.1|3092.1|3107.8|3092.8|3108.3|3093.3|3106.8|3091.8|0
1596610500000|2020-08-05 06:55:00|3108.3|3093.3|3104.2|3089.2|3108.3|3093.3|3103.2|3088.2|0
1596610800000|2020-08-05 07:00:00|3105.2|3090.2|3107.2|3092.2|3107.2|3092.2|3104.2|3089.2|0
1596611100000|2020-08-05 07:05:00|3107.4|3092.4|3108.2|3093.2|3108.7|3093.7|3107.2|3092.2|0
1596611400000|2020-08-05 07:10:00|3108.4|3093.4|3111.2|3096.2|3116.3|3101.3|3108.4|3093.4|0
1596611700000|2020-08-05 07:15:00|3111.4|3096.4|3111.2|3096.2|3112.2|3097.2|3109.7|3094.7|0
1596612000000|2020-08-05 07:20:00|3111.7|3096.7|3110.7|3095.7|3111.7|3096.7|3109.7|3094.7|0
1596612300000|2020-08-05 07:25:00|3111.2|3096.2|3114.2|3099.2|3119.7|3104.7|3110.7|3095.7|0
1596612600000|2020-08-05 07:30:00|3114.7|3099.7|3122.2|3107.2|3122.4|3107.4|3114.2|3099.2|0
1596612900000|2020-08-05 07:35:00|3122.1|3107.1|3120.6|3105.6|3122.1|3107.1|3115.7|3100.7|0
1596613200000|2020-08-05 07:40:00|3120.2|3105.2|3119.7|3104.7|3123.7|3108.7|3119.7|3104.7|0
1596613500000|2020-08-05 07:45:00|3119.3|3104.3|3115.7|3100.7|3119.7|3104.7|3114.2|3099.2|0
1596613800000|2020-08-05 07:50:00|3115.6|3100.6|3113.2|3098.2|3116.7|3101.7|3113.2|3098.2|0
1596614100000|2020-08-05 07:55:00|3112.7|3097.7|3114.2|3099.2|3114.2|3099.2|3111.1|3096.1|0
1596614400000|2020-08-05 08:00:00|3113.7|3098.7|3109.2|3094.2|3113.7|3098.7|3106.2|3091.2|0
1596614700000|2020-08-05 08:05:00|3109.5|3094.5|3109.5|3094.5|3111.2|3096.2|3109|3094|0
1596615000000|2020-08-05 08:10:00|3109.2|3094.2|3111.2|3096.2|3111.2|3096.2|3109.2|3094.2|0
1596615300000|2020-08-05 08:15:00|3110.5|3095.5|3108.7|3093.7|3111.2|3096.2|3108.2|3093.2|0
1596615600000|2020-08-05 08:20:00|3108.5|3093.5|3106.7|3091.7|3108.5|3093.5|3106.7|3091.7|0
1596615900000|2020-08-05 08:25:00|3107.2|3092.2|3103.2|3088.2|3107.7|3092.7|3103.2|3088.2|0
1596616200000|2020-08-05 08:30:00|3103|3088|3102.7|3087.7|3103|3088|3101.7|3086.7|0
1596616500000|2020-08-05 08:35:00|3102.8|3087.8|3105.2|3090.2|3105.7|3090.7|3102.8|3087.8|0
1596616800000|2020-08-05 08:40:00|3105.7|3090.7|3105.6|3090.6|3106.7|3091.7|3104.6|3089.6|0
1596617100000|2020-08-05 08:45:00|3106.1|3091.1|3112.5|3097.5|3112.6|3097.6|3106.1|3091.1|0
1596617400000|2020-08-05 08:50:00|3112.1|3097.1|3111.1|3096.1|3112.6|3097.6|3111.1|3096.1|0
1596617700000|2020-08-05 08:55:00|3111|3096|3114.1|3099.1|3114.1|3099.1|3110.1|3095.1|0
1596618000000|2020-08-05 09:00:00|3114|3099|3108.6|3093.6|3114|3099|3106.1|3091.1|0
1596618300000|2020-08-05 09:05:00|3108.5|3093.5|3107.1|3092.1|3108.6|3093.6|3106.6|3091.6|0
1596618600000|2020-08-05 09:10:00|3108.1|3093.1|3108.6|3093.6|3108.6|3093.6|3108.1|3093.1|0
1596618900000|2020-08-05 09:15:00|3109.5|3094.5|3113|3098|3113.1|3098.1|3109.5|3094.5|0
1596619200000|2020-08-05 09:20:00|3112.6|3097.6|3109.1|3094.1|3112.6|3097.6|3107.6|3092.6|0
1596619500000|2020-08-05 09:25:00|3108.6|3093.6|3112.1|3097.1|3113.1|3098.1|3108.6|3093.6|0
1596619800000|2020-08-05 09:30:00|3111.6|3096.6|3112.1|3097.1|3113.1|3098.1|3111.1|3096.1|0
1596620100000|2020-08-05 09:35:00|3112.6|3097.6|3113.1|3098.1|3113.1|3098.1|3112.1|3097.1|0
1596620400000|2020-08-05 09:40:00|3113.2|3098.2|3116.1|3101.1|3116.1|3101.1|3113.1|3098.1|0
1596620700000|2020-08-05 09:45:00|3115.6|3100.6|3111.1|3096.1|3116.6|3101.6|3111.1|3096.1|0
1596621000000|2020-08-05 09:50:00|3111.6|3096.6|3110.6|3095.6|3112.1|3097.1|3110.1|3095.1|0
1596621300000|2020-08-05 09:55:00|3110.1|3095.1|3108.6|3093.6|3112.6|3097.6|3108.1|3093.1|0
1596621600000|2020-08-05 10:00:00|3109.4|3094.4|3109.1|3094.1|3111.6|3096.6|3107.6|3092.6|0
1596621900000|2020-08-05 10:05:00|3108.6|3093.6|3111.1|3096.1|3111.1|3096.1|3108.1|3093.1|0
1596622200000|2020-08-05 10:10:00|3111.4|3096.4|3112.6|3097.6|3113.1|3098.1|3111.4|3096.4|0
1596622500000|2020-08-05 10:15:00|3113.1|3098.1|3111.1|3096.1|3115.1|3100.1|3110.6|3095.6|0
1596622800000|2020-08-05 10:20:00|3111.4|3096.4|3111.1|3096.1|3111.4|3096.4|3110.4|3095.4|0
1596623100000|2020-08-05 10:25:00|3111.4|3096.4|3112.5|3097.5|3113.1|3098.1|3111.4|3096.4|0
1596623400000|2020-08-05 10:30:00|3112.4|3097.4|3111|3096|3112.4|3097.4|3110|3095|0
1596623700000|2020-08-05 10:35:00|3110|3095|3110|3095|3110.5|3095.5|3110|3095|0
1596624000000|2020-08-05 10:40:00|3110.2|3095.2|3110|3095|3110.5|3095.5|3109|3094|0
1596624300000|2020-08-05 10:45:00|3110.4|3095.4|3111|3096|3111.5|3096.5|3110|3095|0
1596624600000|2020-08-05 10:50:00|3110.9|3095.9|3110.3|3095.3|3110.9|3095.9|3109.9|3094.9|0
1596624900000|2020-08-05 10:55:00|3110.4|3095.4|3110.2|3095.2|3110.9|3095.9|3109.9|3094.9|0
1596625200000|2020-08-05 11:00:00|3109.9|3094.9|3106.9|3091.9|3110|3095|3106.9|3091.9|0
1596625500000|2020-08-05 11:05:00|3107.2|3092.2|3107.9|3092.9|3107.9|3092.9|3105.9|3090.9|0
1596625800000|2020-08-05 11:10:00|3107.6|3092.6|3105.9|3090.9|3107.9|3092.9|3105.9|3090.9|0
1596626100000|2020-08-05 11:15:00|3106.2|3091.2|3105.9|3090.9|3106.9|3091.9|3105.9|3090.9|0
1596626400000|2020-08-05 11:20:00|3105.4|3090.4|3107.9|3092.9|3107.9|3092.9|3103.9|3088.9|0
1596626700000|2020-08-05 11:25:00|3108.2|3093.2|3110.9|3095.9|3111.9|3096.9|3106.9|3091.9|0
1596627000000|2020-08-05 11:30:00|3111|3096|3111.4|3096.4|3111.4|3096.4|3109.9|3094.9|0
1596627300000|2020-08-05 11:35:00|3111|3096|3110.8|3095.8|3111.4|3096.4|3110.3|3095.3|0
1596627600000|2020-08-05 11:40:00|3110.7|3095.7|3107.8|3092.8|3110.7|3095.7|3107.8|3092.8|0
1596627900000|2020-08-05 11:45:00|3107.5|3092.5|3111.8|3096.8|3111.8|3096.8|3107.3|3092.3|0
1596628200000|2020-08-05 11:50:00|3112.3|3097.3|3110.8|3095.8|3112.8|3097.8|3109.8|3094.8|0
1596628500000|2020-08-05 11:55:00|3110.7|3095.7|3111.3|3096.3|3111.3|3096.3|3109.8|3094.8|0
1596628800000|2020-08-05 12:00:00|3110.8|3095.8|3107.8|3092.8|3110.8|3095.8|3107.8|3092.8|0
1596629100000|2020-08-05 12:05:00|3108.4|3093.4|3112.9|3097.9|3112.9|3097.9|3108.4|3093.4|0
1596629400000|2020-08-05 12:10:00|3113.4|3098.4|3114.4|3099.4|3117.4|3102.4|3112.9|3097.9|0
1596629700000|2020-08-05 12:15:00|3113.4|3098.4|3113.4|3098.4|3114.4|3099.4|3111.9|3096.9|0
1596630000000|2020-08-05 12:20:00|3113.9|3098.9|3115.3|3100.3|3115.4|3100.4|3113.4|3098.4|0
1596630300000|2020-08-05 12:25:00|3115.8|3100.8|3118.3|3103.3|3118.7|3103.7|3114.3|3099.3|0
1596630600000|2020-08-05 12:30:00|3117.8|3102.8|3112.8|3097.8|3118.8|3103.8|3111.8|3096.8|0
1596630900000|2020-08-05 12:35:00|3112.7|3097.7|3110.3|3095.3|3113.3|3098.3|3110.3|3095.3|0
1596631200000|2020-08-05 12:40:00|3109.8|3094.8|3106.8|3091.8|3111.3|3096.3|3106.8|3091.8|0
1596634200000|2020-08-05 13:30:00|3114.9|3099.9|3123.3|3108.3|3123.8|3108.8|3111.5|3096.5|0
1596634500000|2020-08-05 13:35:00|3123.8|3108.8|3129.9|3114.9|3130.9|3115.9|3123.3|3108.3|0
1596634800000|2020-08-05 13:40:00|3130|3115|3140.9|3125.9|3141.4|3126.4|3129.9|3114.9|0
1596635100000|2020-08-05 13:45:00|3141.4|3126.4|3134.4|3119.4|3141.9|3126.9|3133.9|3118.9|0
1596635400000|2020-08-05 13:50:00|3134.9|3119.9|3136|3121|3140.6|3125.6|3133.9|3118.9|100
1596635700000|2020-08-05 13:55:00|3136.5|3121.5|3133.6|3118.6|3136.5|3121.5|3132.3|3117.3|0
1596636000000|2020-08-05 14:00:00|3133.4|3118.4|3119.6|3104.6|3133.4|3118.4|3117.6|3102.6|0
1596636300000|2020-08-05 14:05:00|3119.1|3104.1|3114.2|3099.2|3121.1|3106.1|3113.7|3098.7|0
1596636600000|2020-08-05 14:10:00|3114.1|3099.1|3116.6|3101.6|3116.6|3103.6|3106.6|3093.6|0
1596636900000|2020-08-05 14:15:00|3113.6|3103.6|3108.6|3098.6|3116|3103.6|3104.6|3091.2|0
1596637200000|2020-08-05 14:20:00|3111.6|3096.6|3108.6|3093.6|3111.6|3098.6|3103.6|3091.2|0
1596637500000|2020-08-05 14:25:00|3105.9|3095.9|3108.6|3093.6|3109.6|3096.9|3104.2|3091.6|0
1596637800000|2020-08-05 14:30:00|3105.9|3095.9|3102.6|3092.6|3109.6|3096.6|3099.6|3087.1|0
1596638100000|2020-08-05 14:35:00|3105.6|3090.6|3107.3|3092.3|3111|3097.7|3102.6|3090.2|65
1596638400000|2020-08-05 14:40:00|3108.3|3093.3|3116.2|3101.2|3116.2|3101.5|3103.4|3090.3|20
1596638700000|2020-08-05 14:45:00|3116|3101|3123.3|3108.3|3129.5|3114.5|3114.7|3099.7|1
1596639000000|2020-08-05 14:50:00|3123.1|3108.1|3113.5|3098.5|3123.1|3108.1|3112|3097|5
1596639300000|2020-08-05 14:55:00|3113.7|3098.7|3114.5|3099.5|3116.5|3101.5|3113.5|3098.5|3
1596639600000|2020-08-05 15:00:00|3114.7|3099.7|3113.3|3098.3|3117|3102|3113.3|3098.3|0
1596639900000|2020-08-05 15:05:00|3113.8|3098.8|3115.8|3100.8|3118.3|3103.3|3113.3|3098.3|0
1596640200000|2020-08-05 15:10:00|3115.3|3100.3|3112.3|3097.3|3115.3|3100.3|3110.3|3095.3|0
1596640500000|2020-08-05 15:15:00|3112.5|3097.5|3116.8|3101.8|3119.3|3104.3|3111.8|3096.8|0
1596640800000|2020-08-05 15:20:00|3117.3|3102.3|3117.1|3107.1|3121.8|3110.1|3115.8|3100.8|0
1596641100000|2020-08-05 15:25:00|3116.6|3106.6|3114.1|3104.1|3117.1|3107.1|3114.1|3104.1|0
1596641400000|2020-08-05 15:30:00|3114.3|3104.3|3116.1|3106.1|3116.1|3106.1|3111.1|3100.4|2
1596641700000|2020-08-05 15:35:00|3115.1|3105.1|3113.1|3103.1|3115.3|3105.1|3111.6|3100.3|0
1596642000000|2020-08-05 15:40:00|3113.2|3103.2|3108.1|3102.1|3115.1|3105.1|3106.3|3098.6|6
1596642300000|2020-08-05 15:45:00|3108.2|3102.2|3105.1|3095.1|3111.7|3103.6|3103.9|3095.1|5
1596642600000|2020-08-05 15:50:00|3105.6|3095.6|3106.6|3096.6|3106.6|3096.6|3103.1|3091.2|0
1596642900000|2020-08-05 15:55:00|3107.1|3097.1|3103.6|3093.6|3107.6|3097.6|3103.1|3093.1|0
1596643200000|2020-08-05 16:00:00|3103.5|3093.5|3105.1|3095.1|3107.1|3097.1|3103.1|3093.1|0
1596643500000|2020-08-05 16:05:00|3105.6|3095.6|3105.2|3095.2|3106.1|3096.1|3105.1|3095.1|0
1596643800000|2020-08-05 16:10:00|3105.6|3095.6|3107.1|3097.1|3108.6|3098.6|3105.1|3095.1|0
1596644100000|2020-08-05 16:15:00|3104.4|3098.4|3106.2|3091.2|3107.7|3098.4|3104.4|3089.7|1
1596644400000|2020-08-05 16:20:00|3105.7|3090.7|3105.7|3090.7|3106.8|3091.8|3105.2|3090.2|0
1596644700000|2020-08-05 16:25:00|3106.2|3091.2|3107.2|3092.2|3108.2|3097.8|3103.8|3091.2|36
1596645000000|2020-08-05 16:30:00|3106.7|3091.7|3106.7|3091.7|3107.5|3092.5|3105.7|3090.7|0
1596645300000|2020-08-05 16:35:00|3107.2|3092.2|3111.2|3096.2|3111.7|3096.7|3106.5|3091.5|0
1596645600000|2020-08-05 16:40:00|3111|3096|3108.7|3093.7|3111.2|3096.2|3108.2|3093.2|0
1596645900000|2020-08-05 16:45:00|3108.2|3093.2|3110.2|3095.2|3111.2|3096.2|3107.7|3092.7|0
1596646200000|2020-08-05 16:50:00|3109.7|3094.7|3113.6|3098.6|3114.2|3099.2|3108.2|3093.2|0
1596646500000|2020-08-05 16:55:00|3113.5|3098.5|3114.6|3099.6|3115.1|3100.1|3112.6|3097.6|1
1596646800000|2020-08-05 17:00:00|3114.5|3099.5|3114.6|3099.6|3115.1|3100.1|3113.3|3098.3|0
1596647100000|2020-08-05 17:05:00|3114.8|3099.8|3116.6|3101.6|3118.1|3103.1|3114.8|3099.8|0
1596647400000|2020-08-05 17:10:00|3116.5|3101.5|3116.6|3101.6|3116.6|3101.6|3114.6|3099.6|0
1596647700000|2020-08-05 17:15:00|3117.1|3102.1|3116.6|3101.6|3117.6|3102.6|3114.5|3099.5|0
1596648000000|2020-08-05 17:20:00|3117.6|3102.6|3119.6|3104.6|3119.6|3104.6|3116.6|3101.6|0
1596648300000|2020-08-05 17:25:00|3121.6|3106.6|3127.1|3112.1|3131.1|3116.1|3120.6|3105.6|0
1596648600000|2020-08-05 17:30:00|3126.6|3111.6|3121.6|3106.6|3126.6|3111.6|3119.6|3104.6|0
1596648900000|2020-08-05 17:35:00|3121.1|3106.1|3122.1|3107.1|3126.1|3111.1|3121.1|3106.1|0
1596649200000|2020-08-05 17:40:00|3121.6|3106.6|3124.1|3109.1|3124.6|3109.6|3120.1|3105.1|0
1596649500000|2020-08-05 17:45:00|3123.7|3108.7|3125.6|3110.6|3126.1|3111.1|3122.1|3107.1|0
1596649800000|2020-08-05 17:50:00|3125.8|3110.8|3125.1|3110.1|3126.6|3111.6|3122.4|3107.4|0
1596650100000|2020-08-05 17:55:00|3124.6|3109.6|3124.1|3109.1|3126.1|3111.1|3124.1|3109.1|0
1596650400000|2020-08-05 18:00:00|3124.6|3109.6|3129.7|3114.7|3130.1|3115.1|3123.6|3108.6|0
1596650700000|2020-08-05 18:05:00|3130.1|3115.1|3130.6|3115.6|3133.6|3118.6|3127.6|3112.6|0
1596651000000|2020-08-05 18:10:00|3130.7|3115.7|3129|3114|3137.6|3124.3|3125.2|3112.6|3
1596651300000|2020-08-05 18:15:00|3128.5|3113.5|3124.5|3109.5|3130.5|3115.5|3124.4|3109.4|8
1596672000000|2020-08-06 00:00:00|3122.8|3107.8|3116.1|3101.1|3123.1|3108.1|3110|3095|0
1596672300000|2020-08-06 00:05:00|3115.6|3100.6|3114.6|3099.6|3116.6|3101.6|3112.7|3097.7|0
1596672600000|2020-08-06 00:10:00|3114.7|3099.7|3114.6|3099.6|3116.1|3101.1|3113.6|3098.6|0
1596672900000|2020-08-06 00:15:00|3114.1|3099.1|3113.2|3098.2|3114.6|3099.6|3112.2|3097.2|0
1596673200000|2020-08-06 00:20:00|3113.1|3098.1|3116.6|3101.6|3117.7|3102.7|3113.1|3098.1|0
1596673500000|2020-08-06 00:25:00|3117.2|3102.2|3117.2|3102.2|3117.6|3102.6|3115.7|3100.7|0
1596673800000|2020-08-06 00:30:00|3117.1|3102.1|3117.6|3102.6|3118.7|3103.7|3117.1|3102.1|0
1596674100000|2020-08-06 00:35:00|3117.1|3102.1|3115.2|3100.2|3117.6|3102.6|3114.7|3099.7|1
1596674400000|2020-08-06 00:40:00|3114.7|3099.7|3115.3|3100.3|3115.3|3100.3|3114.2|3099.2|0
1596674700000|2020-08-06 00:45:00|3115.2|3100.2|3115.9|3100.9|3115.9|3100.9|3115.2|3100.2|1
1596675000000|2020-08-06 00:50:00|3116.4|3101.4|3122.4|3107.4|3122.4|3107.4|3116.4|3101.4|0
1596675300000|2020-08-06 00:55:00|3122.5|3107.5|3125.9|3110.9|3127.4|3112.4|3122.5|3107.5|0
1596675600000|2020-08-06 01:00:00|3126.4|3111.4|3127.9|3112.9|3128.4|3113.4|3119.5|3104.5|0
1596675900000|2020-08-06 01:05:00|3128|3113|3119.9|3104.9|3128.9|3113.9|3118.4|3103.4|0
1596676200000|2020-08-06 01:10:00|3119.4|3104.4|3123.5|3108.5|3124|3109|3119|3104|0
1596676500000|2020-08-06 01:15:00|3123.9|3108.9|3123.8|3108.8|3124.9|3109.9|3122.8|3107.8|0
1596676800000|2020-08-06 01:20:00|3124.3|3109.3|3125.8|3110.8|3126.8|3111.8|3124.3|3109.3|0
1596677100000|2020-08-06 01:25:00|3125.9|3110.9|3124.8|3109.8|3128.8|3113.8|3124.8|3109.8|0
1596677400000|2020-08-06 01:30:00|3124.6|3109.6|3124.8|3109.8|3126.3|3111.3|3123.8|3108.8|0
1596677700000|2020-08-06 01:35:00|3124.9|3109.9|3122.3|3107.3|3125.9|3110.9|3122.3|3107.3|0
1596678000000|2020-08-06 01:40:00|3122.4|3107.4|3120.7|3105.7|3123.4|3108.4|3120.7|3105.7|0
1596678300000|2020-08-06 01:45:00|3120.6|3105.6|3122.7|3107.7|3122.7|3107.7|3120.6|3105.6|0
1596678600000|2020-08-06 01:50:00|3121.9|3106.9|3122.7|3107.7|3124.6|3109.6|3121.6|3106.6|0
1596678900000|2020-08-06 01:55:00|3121.7|3106.7|3122.2|3107.2|3123.2|3108.2|3120.7|3105.7|0
1596679200000|2020-08-06 02:00:00|3122.1|3107.1|3121.7|3106.7|3122.7|3107.7|3121.2|3106.2|0
1596679500000|2020-08-06 02:05:00|3121.6|3106.6|3121.6|3106.6|3122.2|3107.2|3119.7|3104.7|0
1596679800000|2020-08-06 02:10:00|3121.2|3106.2|3120.7|3105.7|3122|3107|3119.7|3104.7|0
1596680100000|2020-08-06 02:15:00|3121.2|3106.2|3121.7|3106.7|3121.7|3106.7|3120.7|3105.7|0
1596680400000|2020-08-06 02:20:00|3121.2|3106.2|3120.7|3105.7|3121.7|3106.7|3119.7|3104.7|0
1596680700000|2020-08-06 02:25:00|3120.6|3105.6|3118.7|3103.7|3122.2|3107.2|3117.7|3102.7|0
1596681000000|2020-08-06 02:30:00|3118.3|3103.3|3120.7|3105.7|3120.7|3105.7|3115.7|3100.7|0
1596681300000|2020-08-06 02:35:00|3120.6|3105.6|3119.7|3104.7|3120.7|3105.7|3118.7|3103.7|0
1596681600000|2020-08-06 02:40:00|3120.2|3105.2|3120.7|3105.7|3121.7|3106.7|3119.3|3104.3|0
1596681900000|2020-08-06 02:45:00|3120.5|3105.5|3120|3105|3120.7|3105.7|3118.5|3103.5|0
1596682200000|2020-08-06 02:50:00|3119.7|3104.7|3121.7|3106.7|3121.7|3106.7|3118.8|3103.8|0
1596682500000|2020-08-06 02:55:00|3122.2|3107.2|3121.7|3106.7|3122.7|3107.7|3121|3106|0
1596682800000|2020-08-06 03:00:00|3121.2|3106.2|3119.6|3104.6|3121.7|3106.7|3118.7|3103.7|0
1596683100000|2020-08-06 03:05:00|3119.8|3104.8|3118.6|3103.6|3120.6|3105.6|3118.6|3103.6|0
1596683400000|2020-08-06 03:10:00|3118.8|3103.8|3117.8|3102.8|3119.6|3104.6|3117.6|3102.6|0
1596683700000|2020-08-06 03:15:00|3118.6|3103.6|3117.6|3102.6|3118.9|3103.9|3117.6|3102.6|0
1596684000000|2020-08-06 03:20:00|3117.8|3102.8|3117.6|3102.6|3120.6|3105.6|3117.6|3102.6|0
1596684300000|2020-08-06 03:25:00|3118.1|3103.1|3118|3103|3118.6|3103.6|3116.7|3101.7|0
1596684600000|2020-08-06 03:30:00|3117.6|3102.6|3118.7|3103.7|3118.7|3103.7|3116.6|3101.6|0
1596684900000|2020-08-06 03:35:00|3119.1|3104.1|3118.6|3103.6|3120.6|3105.6|3118.6|3103.6|0
1596685200000|2020-08-06 03:40:00|3118.5|3103.5|3117.6|3102.6|3118.6|3103.6|3117.1|3102.1|0
1596685500000|2020-08-06 03:45:00|3117.7|3102.7|3117.6|3102.6|3118|3103|3116.6|3101.6|0
1596685800000|2020-08-06 03:50:00|3117.7|3102.7|3118.6|3103.6|3118.6|3103.6|3117.6|3102.6|0
1596686100000|2020-08-06 03:55:00|3117.6|3102.6|3119.1|3104.1|3119.1|3104.1|3117.6|3102.6|0
1596686400000|2020-08-06 04:00:00|3119|3104|3119.6|3104.6|3119.9|3104.9|3118.2|3103.2|0
1596686700000|2020-08-06 04:05:00|3119.1|3104.1|3119.6|3104.6|3119.6|3104.6|3119.1|3104.1|0
1596687000000|2020-08-06 04:10:00|3119.7|3104.7|3117.1|3102.1|3120.6|3105.6|3117.1|3102.1|0
1596687300000|2020-08-06 04:15:00|3117.6|3102.6|3117.6|3102.6|3117.6|3102.6|3117.6|3102.6|0
1596687600000|2020-08-06 04:20:00|3117.4|3102.4|3117.5|3102.5|3117.6|3102.6|3117|3102|0
1596687900000|2020-08-06 04:25:00|3118|3103|3118.5|3103.5|3118.5|3103.5|3118|3103|0
1596688200000|2020-08-06 04:30:00|3118|3103|3117|3102|3119|3104|3117|3102|0
1596688500000|2020-08-06 04:35:00|3117.2|3102.2|3117|3102|3117.5|3102.5|3116.5|3101.5|0
1596688800000|2020-08-06 04:40:00|3117.2|3102.2|3117.5|3102.5|3118|3103|3117|3102|0
1596689100000|2020-08-06 04:45:00|3118|3103|3118|3103|3118.1|3103.1|3117.5|3102.5|0
1596689400000|2020-08-06 04:50:00|3117.9|3102.9|3117.5|3102.5|3118.5|3103.5|3117.5|3102.5|0
1596689700000|2020-08-06 04:55:00|3118|3103|3114.1|3099.1|3118|3103|3114.1|3099.1|0
1596690000000|2020-08-06 05:00:00|3114|3099|3114.5|3099.5|3115.5|3100.5|3113.5|3098.5|0
1596690300000|2020-08-06 05:05:00|3114.6|3099.6|3115.5|3100.5|3116|3101|3114.6|3099.6|0
1596690600000|2020-08-06 05:10:00|3115.4|3100.4|3115|3100|3115.5|3100.5|3114|3099|0
1596690900000|2020-08-06 05:15:00|3114.5|3099.5|3113.5|3098.5|3115|3100|3113|3098|0
1596691200000|2020-08-06 05:20:00|3113.2|3098.2|3114.5|3099.5|3114.5|3099.5|3113.2|3098.2|0
1596691500000|2020-08-06 05:25:00|3113.6|3098.6|3112.5|3097.5|3114.5|3099.5|3112|3097|0
1596691800000|2020-08-06 05:30:00|3112.6|3097.6|3112.5|3097.5|3114.5|3099.5|3112.5|3097.5|0
1596692100000|2020-08-06 05:35:00|3113|3098|3113.5|3098.5|3113.6|3098.6|3112.5|3097.5|0
1596692400000|2020-08-06 05:40:00|3113.3|3098.3|3113.9|3098.9|3113.9|3098.9|3113|3098|0
1596692700000|2020-08-06 05:45:00|3113.4|3098.4|3116.9|3101.9|3116.9|3101.9|3113.4|3098.4|0
1596693000000|2020-08-06 05:50:00|3117.4|3102.4|3114.4|3099.4|3117.4|3102.4|3113.9|3098.9|0
1596693300000|2020-08-06 05:55:00|3114.9|3099.9|3123.9|3108.9|3124.4|3109.4|3114.6|3099.6|0
1596693600000|2020-08-06 06:00:00|3123.4|3108.4|3119.4|3104.4|3124.4|3109.4|3119.3|3104.3|0
1596693900000|2020-08-06 06:05:00|3118.4|3103.4|3118.8|3103.8|3121.4|3106.4|3118.4|3103.4|0
1596694200000|2020-08-06 06:10:00|3118.4|3103.4|3115.4|3100.4|3118.9|3103.9|3114.9|3099.9|0
1596694500000|2020-08-06 06:15:00|3115.8|3100.8|3115.4|3100.4|3117.4|3102.4|3114.9|3099.9|0
1596694800000|2020-08-06 06:20:00|3114.9|3099.9|3115.4|3100.4|3116.4|3101.4|3114.9|3099.9|0
1596695100000|2020-08-06 06:25:00|3115.5|3100.5|3116.4|3101.4|3116.4|3101.4|3113.9|3098.9|0
1596695400000|2020-08-06 06:30:00|3116.5|3101.5|3121.3|3106.3|3121.9|3106.9|3116.4|3101.4|0
1596695700000|2020-08-06 06:35:00|3121.4|3106.4|3119.4|3104.4|3122.9|3107.9|3119.4|3104.4|0
1596696000000|2020-08-06 06:40:00|3119.3|3104.3|3118.4|3103.4|3119.4|3104.4|3117.4|3102.4|0
1596696300000|2020-08-06 06:45:00|3118.9|3103.9|3118.4|3103.4|3118.9|3103.9|3117.4|3102.4|0
1596696600000|2020-08-06 06:50:00|3118.2|3103.2|3118.4|3103.4|3118.9|3103.9|3116.4|3101.4|0
1596696900000|2020-08-06 06:55:00|3117.9|3102.9|3120.4|3105.4|3121.4|3106.4|3117.7|3102.7|0
1596697200000|2020-08-06 07:00:00|3120.5|3105.5|3111.3|3096.3|3120.5|3105.5|3111.3|3096.3|0
1596697500000|2020-08-06 07:05:00|3112|3097|3111.3|3096.3|3112.3|3097.3|3110.8|3095.8|0
1596697800000|2020-08-06 07:10:00|3111.8|3096.8|3111.8|3096.8|3113.3|3098.3|3111.3|3096.3|0
1596698100000|2020-08-06 07:15:00|3112|3097|3114.3|3099.3|3115.3|3100.3|3111.8|3096.8|0
1596698400000|2020-08-06 07:20:00|3113.8|3098.8|3117.3|3102.3|3117.7|3102.7|3113.3|3098.3|0
1596698700000|2020-08-06 07:25:00|3116.8|3101.8|3112.8|3097.8|3116.8|3101.8|3112.8|3097.8|0
1596699000000|2020-08-06 07:30:00|3113.3|3098.3|3114.3|3099.3|3114.8|3099.8|3111.8|3096.8|0
1596699300000|2020-08-06 07:35:00|3114.2|3099.2|3119.3|3104.3|3119.3|3104.3|3113.3|3098.3|0
1596699600000|2020-08-06 07:40:00|3118.8|3103.8|3118.7|3103.7|3119.8|3104.8|3117.2|3102.2|0
1596699900000|2020-08-06 07:45:00|3118.8|3103.8|3120.3|3105.3|3120.4|3105.4|3118.7|3103.7|0
1596700200000|2020-08-06 07:50:00|3120.2|3105.2|3116.7|3101.7|3120.8|3105.8|3115.8|3100.8|0
1596700500000|2020-08-06 07:55:00|3116.3|3101.3|3112.3|3097.3|3116.7|3101.7|3111.8|3096.8|0
1596700800000|2020-08-06 08:00:00|3112.2|3097.2|3115.3|3100.3|3115.3|3100.3|3111.8|3096.8|0
1596701100000|2020-08-06 08:05:00|3115.1|3100.1|3110.8|3095.8|3115.3|3100.3|3110.1|3095.1|0
1596701400000|2020-08-06 08:10:00|3111.3|3096.3|3115.8|3100.8|3115.9|3100.9|3111.3|3096.3|0
1596701700000|2020-08-06 08:15:00|3115.6|3100.6|3114.8|3099.8|3115.8|3100.8|3114.3|3099.3|0
1596702000000|2020-08-06 08:20:00|3114.6|3099.6|3111.2|3096.2|3115.3|3100.3|3111.2|3096.2|0
1596702300000|2020-08-06 08:25:00|3111.1|3096.1|3113.7|3098.7|3113.7|3098.7|3110.2|3095.2|0
1596702600000|2020-08-06 08:30:00|3114.7|3099.7|3110.2|3095.2|3115.7|3100.7|3110.2|3095.2|0
1596702900000|2020-08-06 08:35:00|3109.7|3094.7|3109.7|3094.7|3110.7|3095.7|3108.7|3093.7|0
1596703200000|2020-08-06 08:40:00|3110.1|3095.1|3114.7|3099.7|3114.7|3099.7|3108.7|3093.7|0
1596703500000|2020-08-06 08:45:00|3112.3|3097.3|3112.2|3097.2|3113.2|3098.2|3110.6|3095.6|0
1596703800000|2020-08-06 08:50:00|3112.7|3097.7|3115.2|3100.2|3117.7|3102.7|3112.2|3097.2|0
1596704100000|2020-08-06 08:55:00|3114.7|3099.7|3115.2|3100.2|3116.2|3101.2|3113.7|3098.7|0
1596704400000|2020-08-06 09:00:00|3115.3|3100.3|3113.8|3098.8|3116.6|3101.6|3113.2|3098.2|0
1596704700000|2020-08-06 09:05:00|3114.2|3099.2|3119.7|3104.7|3120.6|3105.6|3112.2|3097.2|0
1596705000000|2020-08-06 09:10:00|3119.6|3104.6|3118.6|3103.6|3120.7|3105.7|3118.2|3103.2|0
1596705300000|2020-08-06 09:15:00|3117.7|3102.7|3119.2|3104.2|3119.7|3104.7|3117.7|3102.7|0
1596705600000|2020-08-06 09:20:00|3118.7|3103.7|3121.2|3106.2|3121.7|3106.7|3118.2|3103.2|0
1596705900000|2020-08-06 09:25:00|3121.1|3106.1|3120.2|3105.2|3121.7|3106.7|3119.7|3104.7|0
1596706200000|2020-08-06 09:30:00|3120|3105|3121.2|3106.2|3121.2|3106.2|3119.2|3104.2|0
1596706500000|2020-08-06 09:35:00|3120.7|3105.7|3120.2|3105.2|3121.7|3106.7|3120.2|3105.2|0
1596706800000|2020-08-06 09:40:00|3120.3|3105.3|3123.1|3108.1|3123.6|3108.6|3120.3|3105.3|0
1596707100000|2020-08-06 09:45:00|3122.6|3107.6|3122.1|3107.1|3123.6|3108.6|3122.1|3107.1|0
1596707400000|2020-08-06 09:50:00|3122|3107|3121.1|3106.1|3123.1|3108.1|3120.1|3105.1|0
1596707700000|2020-08-06 09:55:00|3121.3|3106.3|3123.1|3108.1|3123.6|3108.6|3120.9|3105.9|0
1596708000000|2020-08-06 10:00:00|3122.6|3107.6|3124.5|3109.5|3124.6|3109.6|3122.6|3107.6|0
1596708300000|2020-08-06 10:05:00|3124.1|3109.1|3124.6|3109.6|3124.7|3109.7|3124.1|3109.1|0
1596708600000|2020-08-06 10:10:00|3124.9|3109.9|3125.1|3110.1|3125.2|3110.2|3124.7|3109.7|0
1596708900000|2020-08-06 10:15:00|3124.6|3109.6|3125.1|3110.1|3125.5|3110.5|3124.6|3109.6|0
1596709200000|2020-08-06 10:20:00|3124.6|3109.6|3124.6|3109.6|3125.1|3110.1|3124.1|3109.1|0
1596709500000|2020-08-06 10:25:00|3124.7|3109.7|3123.1|3108.1|3124.7|3109.7|3123.1|3108.1|0
1596709800000|2020-08-06 10:30:00|3122.1|3107.1|3123.1|3108.1|3124.1|3109.1|3122.1|3107.1|0
1596710100000|2020-08-06 10:35:00|3123.6|3108.6|3123.1|3108.1|3124.1|3109.1|3122.1|3107.1|0
1596710400000|2020-08-06 10:40:00|3122.6|3107.6|3122.1|3107.1|3123.5|3108.5|3121.6|3106.6|0
1596710700000|2020-08-06 10:45:00|3122.2|3107.2|3122.1|3107.1|3122.6|3107.6|3121.4|3106.4|0
1596711000000|2020-08-06 10:50:00|3121.7|3106.7|3121.1|3106.1|3122.1|3107.1|3120.6|3105.6|0
1596711300000|2020-08-06 10:55:00|3120.6|3105.6|3122.1|3107.1|3122.2|3107.2|3120.6|3105.6|0
1596711600000|2020-08-06 11:00:00|3121.9|3106.9|3122|3107|3123|3108|3121.6|3106.6|0
1596711900000|2020-08-06 11:05:00|3121.9|3106.9|3121.5|3106.5|3121.9|3106.9|3120|3105|0
1596712200000|2020-08-06 11:10:00|3121.7|3106.7|3122.5|3107.5|3123|3108|3121.7|3106.7|0
1596712500000|2020-08-06 11:15:00|3122|3107|3121.5|3106.5|3122.5|3107.5|3121.5|3106.5|0
1596712800000|2020-08-06 11:20:00|3121.4|3106.4|3120|3105|3121.4|3106.4|3120|3105|0
1596713100000|2020-08-06 11:25:00|3119.5|3104.5|3120|3105|3120.5|3105.5|3119|3104|0
1596713400000|2020-08-06 11:30:00|3120.1|3105.1|3121|3106|3121.5|3106.5|3120|3105|0
1596713700000|2020-08-06 11:35:00|3120.9|3105.9|3120|3105|3120.9|3105.9|3119.5|3104.5|0
1596714000000|2020-08-06 11:40:00|3120.1|3105.1|3121.4|3106.4|3121.5|3106.5|3119.9|3104.9|0
1596714300000|2020-08-06 11:45:00|3121|3106|3123.4|3108.4|3124.5|3109.5|3121|3106|0
1596714600000|2020-08-06 11:50:00|3123.5|3108.5|3124.5|3109.5|3124.5|3109.5|3123|3108|0
1596714900000|2020-08-06 11:55:00|3124.6|3109.6|3125|3110|3126.5|3111.5|3123.9|3108.9|0
1596715200000|2020-08-06 12:00:00|3125.5|3110.5|3127|3112|3127.1|3112.1|3124.5|3109.5|0
1596715500000|2020-08-06 12:05:00|3126.9|3111.9|3135|3120|3135|3120|3126|3111|0
1596715800000|2020-08-06 12:10:00|3134.6|3119.6|3132|3117|3134.6|3119.6|3132|3117|0
1596716100000|2020-08-06 12:15:00|3132.5|3117.5|3135|3120|3135.5|3120.5|3132.5|3117.5|0
1596716400000|2020-08-06 12:20:00|3135.3|3120.3|3141.4|3126.4|3141.4|3126.4|3134.5|3119.5|0
1596716700000|2020-08-06 12:25:00|3141.6|3126.6|3140.9|3125.9|3143.4|3128.4|3139.9|3124.9|0
1596717000000|2020-08-06 12:30:00|3142.2|3127.2|3151.9|3136.9|3152.1|3137.1|3141.3|3126.3|0
1596717300000|2020-08-06 12:35:00|3152.1|3137.1|3160.9|3145.9|3160.9|3145.9|3152.1|3137.1|0
1596717600000|2020-08-06 12:40:00|3160.8|3145.8|3154.6|3139.6|3160.8|3145.8|3153.8|3138.8|0
1596720600000|2020-08-06 13:30:00|3158|3143|3165.5|3150.5|3174.1|3159.1|3158|3143|0
1596720900000|2020-08-06 13:35:00|3165|3150|3166|3151|3169.5|3154.5|3157|3142|0
1596721200000|2020-08-06 13:40:00|3165|3150|3164|3149|3166.1|3151.1|3162.5|3147.5|0
1596721500000|2020-08-06 13:45:00|3163|3148|3152.5|3137.5|3164|3149|3151.1|3136.1|0
1596721800000|2020-08-06 13:50:00|3152.4|3137.4|3150|3135|3153.5|3138.5|3146.5|3131.5|0
1596722100000|2020-08-06 13:55:00|3150.5|3135.5|3146.8|3131.8|3151.5|3136.5|3145.9|3130.9|0
1596722400000|2020-08-06 14:00:00|3146.9|3131.9|3150.5|3135.5|3150.5|3135.5|3145.5|3130.5|18
1596722700000|2020-08-06 14:05:00|3148.9|3138.9|3142.6|3136.6|3150.7|3142.6|3142.6|3136.6|1
1596723000000|2020-08-06 14:10:00|3142.8|3136.8|3143.6|3137.6|3145.6|3139.6|3142.6|3136.6|0
1596723300000|2020-08-06 14:15:00|3144.1|3138.1|3147.4|3132.4|3147.4|3138.6|3142.6|3130.4|3
1596723600000|2020-08-06 14:20:00|3148.4|3133.4|3142.3|3127.3|3148.4|3133.4|3141.3|3126.3|0
1596723900000|2020-08-06 14:25:00|3142.6|3127.6|3145.9|3130.9|3148.3|3133.3|3139.5|3124.5|0
1596724200000|2020-08-06 14:30:00|3145.8|3130.8|3148.9|3133.9|3149.9|3134.9|3145.4|3130.4|0
1596724500000|2020-08-06 14:35:00|3149|3134|3145|3130|3151.9|3136.9|3142.8|3127.8|0
1596724800000|2020-08-06 14:40:00|3145.4|3130.4|3142.4|3127.4|3146.5|3131.5|3139.9|3124.9|0
1596725100000|2020-08-06 14:45:00|3143.4|3128.4|3137.2|3122.2|3143.4|3128.4|3134.8|3121.2|0
1596725400000|2020-08-06 14:50:00|3136.4|3121.4|3135.8|3129.8|3137.6|3130.3|3134.4|3120.4|0
1596725700000|2020-08-06 14:55:00|3135.7|3129.7|3136.2|3130.2|3137.6|3131.6|3134.5|3122.2|0
1596726000000|2020-08-06 15:00:00|3141.4|3126.4|3140.4|3125.4|3141.9|3126.9|3138.5|3123.5|0
1596726300000|2020-08-06 15:05:00|3140.9|3125.9|3135.9|3120.9|3141|3126|3135.9|3120.9|0
1596726600000|2020-08-06 15:10:00|3136|3121|3139.9|3124.9|3140.4|3125.4|3135.9|3120.9|0
1596726900000|2020-08-06 15:15:00|3140.4|3125.4|3140.9|3125.9|3142|3127|3139.9|3124.9|0
1596727200000|2020-08-06 15:20:00|3141|3126|3143.9|3128.9|3144.4|3129.4|3141|3126|0
1596727500000|2020-08-06 15:25:00|3144|3129|3140.4|3125.4|3145.4|3130.4|3138.9|3123.9|0
1596727800000|2020-08-06 15:30:00|3139.9|3124.9|3136.1|3126.1|3142.4|3127.4|3135.7|3121.4|0
1596728100000|2020-08-06 15:35:00|3136.5|3126.5|3132.3|3126.3|3138|3132|3132.3|3126.3|6
1596728400000|2020-08-06 15:40:00|3132.8|3126.8|3128.1|3122.1|3133.3|3127.3|3127.3|3121.3|0
1596728700000|2020-08-06 15:45:00|3127.8|3121.8|3131.3|3125.3|3131.3|3125.3|3127.8|3119.8|2
1596729000000|2020-08-06 15:50:00|3130.4|3124.4|3129.2|3123.2|3130.4|3124.4|3128.3|3122.3|0
1596729300000|2020-08-06 15:55:00|3130|3124|3126.3|3120.3|3130|3124|3123.3|3117.3|68
1596729600000|2020-08-06 16:00:00|3126.8|3120.8|3127.5|3117.5|3131.6|3120.9|3126.8|3114.1|1
1596729900000|2020-08-06 16:05:00|3128.4|3118.4|3128.9|3122.9|3129.1|3123|3126.9|3117.9|0
1596730200000|2020-08-06 16:10:00|3128.5|3122.5|3130.8|3124.8|3130.8|3124.8|3127.6|3121.6|0
1596730500000|2020-08-06 16:15:00|3131.2|3125.2|3139.1|3124.1|3140.1|3125.7|3131.2|3122|2
1596730800000|2020-08-06 16:20:00|3140.6|3125.6|3140.3|3125.3|3143.6|3128.6|3139.3|3124.3|0
1596731100000|2020-08-06 16:25:00|3140.8|3125.8|3139.2|3124.2|3140.8|3125.8|3139.2|3124.2|0
1596731400000|2020-08-06 16:30:00|3139.3|3124.3|3140.7|3125.7|3141.2|3126.2|3136.3|3121.3|0
1596731700000|2020-08-06 16:35:00|3139.6|3124.6|3142.6|3127.6|3142.6|3127.6|3139.1|3124.1|0
1596732000000|2020-08-06 16:40:00|3143|3128|3144.1|3129.1|3145.1|3130.1|3141.1|3126.1|0
1596732300000|2020-08-06 16:45:00|3143.6|3128.6|3143.6|3128.6|3144.6|3129.6|3143.6|3128.6|0
1596732600000|2020-08-06 16:50:00|3144.1|3129.1|3140.6|3125.6|3144.1|3129.1|3140.6|3125.6|0
1596732900000|2020-08-06 16:55:00|3141.1|3126.1|3140.4|3125.4|3141.6|3126.6|3138.6|3123.6|0
1596733200000|2020-08-06 17:00:00|3140.8|3125.8|3138.3|3123.3|3140.8|3125.8|3137.3|3122.3|0
1596733500000|2020-08-06 17:05:00|3138.1|3123.1|3136.2|3121.2|3139.3|3124.3|3136.2|3121.2|0
1596733800000|2020-08-06 17:10:00|3136.7|3121.7|3140.7|3125.7|3141.7|3126.7|3136.2|3121.2|0
1596734100000|2020-08-06 17:15:00|3140.9|3125.9|3137.7|3122.7|3140.9|3125.9|3136.7|3121.7|0
1596734400000|2020-08-06 17:20:00|3137.9|3122.9|3137.4|3122.4|3139.7|3124.7|3136.4|3121.4|0
1596734700000|2020-08-06 17:25:00|3137.7|3122.7|3137.7|3122.7|3139.2|3124.2|3137.2|3122.2|0
1596735000000|2020-08-06 17:30:00|3137.4|3122.4|3143.2|3128.2|3143.3|3128.3|3136.2|3121.2|0
1596735300000|2020-08-06 17:35:00|3143.1|3128.1|3143.7|3128.7|3143.7|3128.7|3142.2|3127.2|0
1596735600000|2020-08-06 17:40:00|3143.6|3128.6|3140.7|3125.7|3143.6|3128.6|3139.2|3124.2|0
1596735900000|2020-08-06 17:45:00|3141.2|3126.2|3140.2|3125.2|3142.2|3127.2|3139.2|3124.2|0
1596736200000|2020-08-06 17:50:00|3140.3|3125.3|3141.2|3126.2|3141.7|3126.7|3138.2|3123.2|0
1596736500000|2020-08-06 17:55:00|3140.7|3125.7|3139.3|3124.3|3141.3|3126.3|3138.3|3123.3|0
1596736800000|2020-08-06 18:00:00|3140.3|3125.3|3137.7|3127.7|3142.3|3128.7|3137.2|3125.2|0
1596737100000|2020-08-06 18:05:00|3139.9|3124.9|3139.1|3129.1|3142.1|3129.1|3132.1|3119.1|0
1596737400000|2020-08-06 18:10:00|3141.5|3126.5|3132.8|3122.8|3143.1|3132|3127.9|3119.9|2
1596737700000|2020-08-06 18:15:00|3132.4|3122.4|3136.4|3126.4|3140.4|3131.9|3129.4|3121.4|2
1596758400000|2020-08-07 00:00:00|3142.6|3127.6|3148|3133|3149.5|3134.5|3142.1|3127.1|0
1596758700000|2020-08-07 00:05:00|3149.5|3134.5|3151.5|3136.5|3152.5|3137.5|3149|3134|0
1596759000000|2020-08-07 00:10:00|3152.5|3137.5|3151.5|3136.5|3155|3140|3151.5|3136.5|0
1596759300000|2020-08-07 00:15:00|3152|3137|3149.5|3134.5|3152|3137|3148.5|3133.5|0
1596759600000|2020-08-07 00:20:00|3148.5|3133.5|3151.5|3136.5|3152|3137|3147.5|3132.5|0
1596759900000|2020-08-07 00:25:00|3152|3137|3154.5|3139.5|3154.5|3139.5|3151.5|3136.5|0
1596760500000|2020-08-07 00:35:00|3154.4|3139.4|3153.5|3138.5|3154.4|3139.4|3152.5|3137.5|0
1596760800000|2020-08-07 00:40:00|3153|3138|3153.5|3138.5|3154|3139|3153|3138|0
1596761100000|2020-08-07 00:45:00|3153.4|3138.4|3153|3138|3153.4|3138.4|3153|3138|0
1596761400000|2020-08-07 00:50:00|3152.5|3137.5|3152.5|3137.5|3152.5|3137.5|3152.5|3137.5|0
1596761700000|2020-08-07 00:55:00|3152|3137|3153|3138|3153|3138|3151.6|3136.6|0
1596762000000|2020-08-07 01:00:00|3153.1|3138.1|3148|3133|3154.1|3139.1|3147|3132|0
1596762300000|2020-08-07 01:05:00|3147.5|3132.5|3144.5|3129.5|3147.5|3132.5|3144.5|3129.5|0
1596762600000|2020-08-07 01:10:00|3144.4|3129.4|3140|3125|3145|3130|3139|3124|0
1596762900000|2020-08-07 01:15:00|3141|3126|3138.5|3123.5|3141|3126|3136.9|3121.9|0
1596763200000|2020-08-07 01:20:00|3139|3124|3142.5|3127.5|3145.5|3130.5|3139|3124|0
1596763500000|2020-08-07 01:25:00|3142|3127|3139.5|3124.5|3142.5|3127.5|3139.5|3124.5|0
1596763800000|2020-08-07 01:30:00|3139|3124|3141|3126|3142.5|3127.5|3138|3123|0
1596764100000|2020-08-07 01:35:00|3140.8|3125.8|3136.9|3121.9|3140.8|3125.8|3135|3120|0
1596764400000|2020-08-07 01:40:00|3136.8|3121.8|3134.9|3119.9|3137.4|3122.4|3134.9|3119.9|0
1596764700000|2020-08-07 01:45:00|3134.4|3119.4|3136.4|3121.4|3136.4|3121.4|3133.4|3118.4|0
1596765000000|2020-08-07 01:50:00|3136.9|3121.9|3137.9|3122.9|3137.9|3122.9|3136.9|3121.9|0
1596765300000|2020-08-07 01:55:00|3137.4|3122.4|3136.9|3121.9|3137.4|3122.4|3136.4|3121.4|0
1596765600000|2020-08-07 02:00:00|3136.4|3121.4|3134.9|3119.9|3136.4|3121.4|3134.4|3119.4|0
1596765900000|2020-08-07 02:05:00|3134.4|3119.4|3132.9|3117.9|3134.4|3119.4|3132.9|3117.9|0
1596766200000|2020-08-07 02:10:00|3133.9|3118.9|3129.9|3114.9|3133.9|3118.9|3127.9|3112.9|0
1596766500000|2020-08-07 02:15:00|3129.8|3114.8|3123.3|3108.3|3129.8|3114.8|3121.9|3106.9|0
1596766800000|2020-08-07 02:20:00|3122.9|3107.9|3125.9|3110.9|3127.4|3112.4|3122.4|3107.4|0
1596767100000|2020-08-07 02:25:00|3125.5|3110.5|3123.9|3108.9|3125.5|3110.5|3122.9|3107.9|0
1596767400000|2020-08-07 02:30:00|3123.5|3108.5|3115.9|3100.9|3123.9|3108.9|3114.9|3099.9|0
1596767700000|2020-08-07 02:35:00|3116|3101|3120.4|3105.4|3120.4|3105.4|3116|3101|0
1596768000000|2020-08-07 02:40:00|3120.5|3105.5|3126.9|3111.9|3128.9|3113.9|3120.4|3105.4|0
1596768300000|2020-08-07 02:45:00|3126.4|3111.4|3125.4|3110.4|3127.9|3112.9|3124.4|3109.4|0
1596768600000|2020-08-07 02:50:00|3125|3110|3129.4|3114.4|3129.9|3114.9|3124.9|3109.9|0
1596768900000|2020-08-07 02:55:00|3128.9|3113.9|3128.9|3113.9|3131.8|3116.8|3128.5|3113.5|0
1596769200000|2020-08-07 03:00:00|3128.3|3113.3|3126.9|3111.9|3128.4|3113.4|3124.9|3109.9|0
1596769500000|2020-08-07 03:05:00|3126.4|3111.4|3126.4|3111.4|3127.4|3112.4|3125|3110|0
1596769800000|2020-08-07 03:10:00|3125.9|3110.9|3125.4|3110.4|3126.9|3111.9|3123.9|3108.9|0
1596770100000|2020-08-07 03:15:00|3125|3110|3120.9|3105.9|3126.4|3111.4|3119.9|3104.9|0
1596770400000|2020-08-07 03:20:00|3120.7|3105.7|3117.8|3102.8|3120.7|3105.7|3115.9|3100.9|0
1596770700000|2020-08-07 03:25:00|3117.3|3102.3|3115.8|3100.8|3118.3|3103.3|3114.8|3099.8|0
1596771000000|2020-08-07 03:30:00|3116.3|3101.3|3115.5|3100.5|3117.8|3102.8|3115.3|3100.3|0
1596771300000|2020-08-07 03:35:00|3115.8|3100.8|3115.8|3100.8|3117.8|3102.8|3114.8|3099.8|0
1596771600000|2020-08-07 03:40:00|3115.3|3100.3|3116.8|3101.8|3116.8|3101.8|3113.3|3098.3|0
1596771900000|2020-08-07 03:45:00|3116.3|3101.3|3115.8|3100.8|3116.8|3101.8|3115.3|3100.3|0
1596772200000|2020-08-07 03:50:00|3116.8|3101.8|3115.3|3100.3|3116.8|3101.8|3115.3|3100.3|0
1596772500000|2020-08-07 03:55:00|3114.8|3099.8|3114.8|3099.8|3115.8|3100.8|3114.8|3099.8|0
1596772800000|2020-08-07 04:00:00|3114.4|3099.4|3113.9|3098.9|3114.8|3099.8|3113.3|3098.3|0
1596773100000|2020-08-07 04:05:00|3113.8|3098.8|3115.8|3100.8|3115.8|3100.8|3113.8|3098.8|0
1596773400000|2020-08-07 04:10:00|3115.9|3100.9|3118.8|3103.8|3118.8|3103.8|3115.9|3100.9|0
1596773700000|2020-08-07 04:15:00|3119.3|3104.3|3118.8|3103.8|3119.3|3104.3|3118.8|3103.8|0
1596774000000|2020-08-07 04:20:00|3119.3|3104.3|3120.8|3105.8|3120.8|3105.8|3119.3|3104.3|0
1596774300000|2020-08-07 04:25:00|3120.4|3105.4|3119.3|3104.3|3120.4|3105.4|3119.3|3104.3|0
1596774600000|2020-08-07 04:30:00|3119.4|3104.4|3120.8|3105.8|3123.3|3108.3|3117.8|3102.8|0
1596774900000|2020-08-07 04:35:00|3120.9|3105.9|3121.8|3106.8|3121.8|3106.8|3120.8|3105.8|0
1596775200000|2020-08-07 04:40:00|3120.8|3105.8|3120.8|3105.8|3121.8|3106.8|3120.8|3105.8|0
1596775500000|2020-08-07 04:45:00|3120.3|3105.3|3118.8|3103.8|3120.8|3105.8|3117.8|3102.8|0
1596775800000|2020-08-07 04:50:00|3117.8|3102.8|3118.3|3103.3|3118.8|3103.8|3117.8|3102.8|0
1596776100000|2020-08-07 04:55:00|3118.8|3103.8|3119|3104|3119|3104|3118.3|3103.3|0
1596776400000|2020-08-07 05:00:00|3119.8|3104.8|3116.8|3101.8|3120.8|3105.8|3116.8|3101.8|0
1596776700000|2020-08-07 05:05:00|3116.4|3101.4|3116.7|3101.7|3116.8|3101.8|3115.7|3100.7|0
1596777000000|2020-08-07 05:10:00|3116.4|3101.4|3114.7|3099.7|3117.2|3102.2|3114.7|3099.7|0
1596777300000|2020-08-07 05:15:00|3115|3100|3116.3|3101.3|3118.2|3103.2|3114.7|3099.7|0
1596777600000|2020-08-07 05:20:00|3116.7|3101.7|3117.7|3102.7|3118.2|3103.2|3115.3|3100.3|0
1596777900000|2020-08-07 05:25:00|3117.8|3102.8|3118.7|3103.7|3120.7|3105.7|3117.8|3102.8|0
1596778200000|2020-08-07 05:30:00|3119.7|3104.7|3119.7|3104.7|3121.7|3106.7|3118.7|3103.7|0
1596778500000|2020-08-07 05:35:00|3119.3|3104.3|3121.7|3106.7|3124.7|3109.7|3118.7|3103.7|0
1596778800000|2020-08-07 05:40:00|3121.8|3106.8|3124.7|3109.7|3124.7|3109.7|3121.7|3106.7|0
1596779100000|2020-08-07 05:45:00|3125.2|3110.2|3124.7|3109.7|3127.7|3112.7|3124.7|3109.7|0
1596779400000|2020-08-07 05:50:00|3124.2|3109.2|3122.7|3107.7|3126.2|3111.2|3122.7|3107.7|0
1596779700000|2020-08-07 05:55:00|3123.2|3108.2|3122.7|3107.7|3124.7|3109.7|3122.2|3107.2|0
1596780000000|2020-08-07 06:00:00|3123.7|3108.7|3126.7|3111.7|3126.7|3111.7|3122.7|3107.7|0
1596780300000|2020-08-07 06:05:00|3126.8|3111.8|3128.2|3113.2|3129.2|3114.2|3126.8|3111.8|0
1596780600000|2020-08-07 06:10:00|3127.7|3112.7|3128.7|3113.7|3128.7|3113.7|3127.7|3112.7|0
1596780900000|2020-08-07 06:15:00|3129.2|3114.2|3130.7|3115.7|3133.7|3118.7|3128.7|3113.7|0
1596781200000|2020-08-07 06:20:00|3130.8|3115.8|3126.7|3111.7|3131.2|3116.2|3126.7|3111.7|0
1596781500000|2020-08-07 06:25:00|3127.3|3112.3|3126.2|3111.2|3127.7|3112.7|3125.2|3110.2|0
1596781800000|2020-08-07 06:30:00|3126.3|3111.3|3126.7|3111.7|3128.2|3113.2|3125.7|3110.7|0
1596782100000|2020-08-07 06:35:00|3127.2|3112.2|3126.7|3111.7|3128.7|3113.7|3125.8|3110.8|0
1596782400000|2020-08-07 06:40:00|3126.2|3111.2|3116.7|3101.7|3126.2|3111.2|3116.7|3101.7|0
1596782700000|2020-08-07 06:45:00|3117.2|3102.2|3117.2|3102.2|3118.7|3103.7|3116.7|3101.7|0
1596783000000|2020-08-07 06:50:00|3117.7|3102.7|3121.6|3106.6|3121.7|3106.7|3117.7|3102.7|0
1596783300000|2020-08-07 06:55:00|3121.1|3106.1|3120.6|3105.6|3121.3|3106.3|3118.6|3103.6|0
1596783600000|2020-08-07 07:00:00|3120.1|3105.1|3121.6|3106.6|3123.6|3108.6|3119.6|3104.6|0
1596783900000|2020-08-07 07:05:00|3122.1|3107.1|3123.6|3108.6|3123.6|3108.6|3122.1|3107.1|0
1596784200000|2020-08-07 07:10:00|3123.2|3108.2|3121.6|3106.6|3123.6|3108.6|3121.6|3106.6|0
1596784500000|2020-08-07 07:15:00|3122.1|3107.1|3121.6|3106.6|3122.6|3107.6|3121.1|3106.1|0
1596784800000|2020-08-07 07:20:00|3121.5|3106.5|3124.6|3109.6|3124.6|3109.6|3121.1|3106.1|0
1596785100000|2020-08-07 07:25:00|3125.6|3110.6|3123.6|3108.6|3127.6|3112.6|3123.6|3108.6|0
1596785400000|2020-08-07 07:30:00|3124.2|3109.2|3125.6|3110.6|3126.6|3111.6|3124.2|3109.2|0
1596785700000|2020-08-07 07:35:00|3125.5|3110.5|3118.6|3103.6|3125.5|3110.5|3118.6|3103.6|0
1596786000000|2020-08-07 07:40:00|3118.2|3103.2|3120.1|3105.1|3120.6|3105.6|3117.6|3102.6|0
1596786300000|2020-08-07 07:45:00|3119.6|3104.6|3122.1|3107.1|3122.6|3107.6|3119.6|3104.6|0
1596786600000|2020-08-07 07:50:00|3121.6|3106.6|3117.1|3102.1|3121.6|3106.6|3117.1|3102.1|0
1596786900000|2020-08-07 07:55:00|3117.6|3102.6|3117.6|3102.6|3118.6|3103.6|3117.1|3102.1|0
1596787200000|2020-08-07 08:00:00|3117.1|3102.1|3118.6|3103.6|3119.1|3104.1|3116.1|3101.1|0
1596787500000|2020-08-07 08:05:00|3119.1|3104.1|3119.1|3104.1|3120.6|3105.6|3118.2|3103.2|0
1596787800000|2020-08-07 08:10:00|3119|3104|3118.6|3103.6|3119.6|3104.6|3118.1|3103.1|0
1596788100000|2020-08-07 08:15:00|3119.1|3104.1|3119.6|3104.6|3120.6|3105.6|3117.6|3102.6|0
1596788400000|2020-08-07 08:20:00|3119.1|3104.1|3122.1|3107.1|3124.1|3109.1|3117.1|3102.1|0
1596788700000|2020-08-07 08:25:00|3122|3107|3120.6|3105.6|3123.6|3108.6|3120.6|3105.6|0
1596789000000|2020-08-07 08:30:00|3121.1|3106.1|3121.1|3106.1|3121.1|3106.1|3118.6|3103.6|0
1596789300000|2020-08-07 08:35:00|3120.7|3105.7|3122.2|3107.2|3124.6|3109.6|3119.6|3104.6|0
1596789600000|2020-08-07 08:40:00|3122|3107|3118.5|3103.5|3122|3107|3117.5|3102.5|0
1596789900000|2020-08-07 08:45:00|3118.2|3103.2|3119.5|3104.5|3120.1|3105.1|3117.5|3102.5|0
1596790200000|2020-08-07 08:50:00|3120|3105|3116.5|3101.5|3120|3105|3116.5|3101.5|0
1596790500000|2020-08-07 08:55:00|3116|3101|3115.5|3100.5|3117|3102|3115|3100|0
1596790800000|2020-08-07 09:00:00|3115|3100|3114.5|3099.5|3115.5|3100.5|3112.5|3097.5|0
1596791100000|2020-08-07 09:05:00|3114|3099|3113.5|3098.5|3115|3100|3113|3098|0
1596791400000|2020-08-07 09:10:00|3114|3099|3113.5|3098.5|3114.5|3099.5|3113|3098|0
1596791700000|2020-08-07 09:15:00|3113|3098|3116.5|3101.5|3116.5|3101.5|3113|3098|0
1596792000000|2020-08-07 09:20:00|3116|3101|3115.5|3100.5|3118.5|3103.5|3115.5|3100.5|0
1596792300000|2020-08-07 09:25:00|3116|3101|3119.5|3104.5|3119.5|3104.5|3115|3100|0
1596792600000|2020-08-07 09:30:00|3118.6|3103.6|3119.5|3104.5|3121|3106|3118.5|3103.5|0
1596792900000|2020-08-07 09:35:00|3119.1|3104.1|3119.5|3104.5|3119.5|3104.5|3117.9|3102.9|0
1596793200000|2020-08-07 09:40:00|3119|3104|3122|3107|3125|3110|3119|3104|0
1596793500000|2020-08-07 09:45:00|3122.1|3107.1|3121.5|3106.5|3122.5|3107.5|3121.1|3106.1|0
1596793800000|2020-08-07 09:50:00|3121.1|3106.1|3120.5|3105.5|3122.5|3107.5|3119.5|3104.5|0
1596794100000|2020-08-07 09:55:00|3120.1|3105.1|3122|3107|3122.1|3107.1|3119|3104|0
1596794400000|2020-08-07 10:00:00|3121.9|3106.9|3118.5|3103.5|3122.5|3107.5|3118.5|3103.5|0
1596794700000|2020-08-07 10:05:00|3119|3104|3116.5|3101.5|3119|3104|3116|3101|0
1596795000000|2020-08-07 10:10:00|3116.6|3101.6|3116.5|3101.5|3117|3102|3116.1|3101.1|0
1596795300000|2020-08-07 10:15:00|3116.6|3101.6|3116.1|3101.1|3117|3102|3116.1|3101.1|0
1596795600000|2020-08-07 10:20:00|3116.5|3101.5|3115.4|3100.4|3116.5|3101.5|3115.4|3100.4|0
1596795900000|2020-08-07 10:25:00|3115.1|3100.1|3114.9|3099.9|3115.4|3100.4|3114.9|3099.9|0
1596796200000|2020-08-07 10:30:00|3114.5|3099.5|3114.4|3099.4|3114.9|3099.9|3113.9|3098.9|0
1596796500000|2020-08-07 10:35:00|3114.9|3099.9|3114.4|3099.4|3115.9|3100.9|3113.9|3098.9|0
1596796800000|2020-08-07 10:40:00|3114.9|3099.9|3115.9|3100.9|3115.9|3100.9|3113.9|3098.9|0
1596797100000|2020-08-07 10:45:00|3115.8|3100.8|3115.4|3100.4|3115.8|3100.8|3114.9|3099.9|0
1596797400000|2020-08-07 10:50:00|3115|3100|3115.4|3100.4|3115.4|3100.4|3114.9|3099.9|0
1596797700000|2020-08-07 10:55:00|3115.3|3100.3|3117.4|3102.4|3118.4|3103.4|3114.9|3099.9|0
1596798000000|2020-08-07 11:00:00|3117.9|3102.9|3114.9|3099.9|3117.9|3102.9|3114.4|3099.4|0
1596798300000|2020-08-07 11:05:00|3114.4|3099.4|3114.4|3099.4|3114.9|3099.9|3114|3099|0
1596798600000|2020-08-07 11:10:00|3114.9|3099.9|3113.9|3098.9|3114.9|3099.9|3113.9|3098.9|0
1596799200000|2020-08-07 11:20:00|3113.8|3098.8|3116.4|3101.4|3117.4|3102.4|3113.4|3098.4|0
1596799500000|2020-08-07 11:25:00|3115.9|3100.9|3114.9|3099.9|3116|3101|3114.4|3099.4|0
1596799800000|2020-08-07 11:30:00|3114.4|3099.4|3114.9|3099.9|3114.9|3099.9|3114.4|3099.4|0
1596800100000|2020-08-07 11:35:00|3115.8|3100.8|3115.1|3100.1|3115.9|3100.9|3114.4|3099.4|0
1596800400000|2020-08-07 11:40:00|3115.9|3100.9|3115.9|3100.9|3117.4|3102.4|3115.9|3100.9|0
1596800700000|2020-08-07 11:45:00|3116.4|3101.4|3114.9|3099.9|3116.4|3101.4|3114.4|3099.4|0
1596801000000|2020-08-07 11:50:00|3114.8|3099.8|3114.9|3099.9|3114.9|3099.9|3114.4|3099.4|0
1596801300000|2020-08-07 11:55:00|3115.8|3100.8|3115.9|3100.9|3116.4|3101.4|3115.8|3100.8|0
1596801600000|2020-08-07 12:00:00|3115.4|3100.4|3115.4|3100.4|3115.9|3100.9|3115.4|3100.4|0
1596801900000|2020-08-07 12:05:00|3115|3100|3113.3|3098.3|3115|3100|3113.3|3098.3|0
1596802200000|2020-08-07 12:10:00|3113|3098|3113.3|3098.3|3113.3|3098.3|3112.8|3097.8|0
1596802500000|2020-08-07 12:15:00|3112.9|3097.9|3112.8|3097.8|3113.3|3098.3|3112.8|3097.8|0
1596802800000|2020-08-07 12:20:00|3112.9|3097.9|3114.3|3099.3|3114.8|3099.8|3112.8|3097.8|0
1596803100000|2020-08-07 12:25:00|3114.8|3099.8|3115.3|3100.3|3116.3|3101.3|3114.3|3099.3|0
1596803400000|2020-08-07 12:30:00|3115.4|3100.4|3116.3|3101.3|3118.3|3103.3|3115.3|3100.3|0
1596803700000|2020-08-07 12:35:00|3116.4|3101.4|3120.3|3105.3|3121.8|3106.8|3116.3|3101.3|0
1596804000000|2020-08-07 12:40:00|3121.3|3106.3|3116.5|3101.5|3121.3|3106.3|3114.9|3099.9|0
1596807000000|2020-08-07 13:30:00|3123.1|3108.1|3107.4|3092.4|3124.6|3109.6|3103.9|3088.9|0
1596807300000|2020-08-07 13:35:00|3106.9|3091.9|3099.9|3084.9|3106.9|3091.9|3098|3083|0
1596807600000|2020-08-07 13:40:00|3099|3084|3104|3089|3104.1|3089.1|3097.5|3082.5|0
1596807900000|2020-08-07 13:45:00|3103.9|3088.9|3103.7|3088.7|3104.1|3089.1|3097|3082|0
1596808200000|2020-08-07 13:50:00|3103.2|3088.2|3095.7|3085.7|3103.2|3091.2|3093.2|3085.2|0
1596808500000|2020-08-07 13:55:00|3093.2|3087.2|3097.7|3087.7|3099.7|3091.6|3091.2|3082.7|0
1596808800000|2020-08-07 14:00:00|3095.2|3089.2|3095.8|3089.8|3098.7|3090.6|3091.2|3083.3|4
1596809100000|2020-08-07 14:05:00|3096.3|3090.3|3102.3|3087.3|3103.7|3091.9|3096.2|3081.2|2
1596809400000|2020-08-07 14:10:00|3102.7|3087.7|3108.7|3093.7|3111.7|3096.7|3102.7|3087.7|0
1596809700000|2020-08-07 14:15:00|3108.6|3093.6|3113.4|3098.4|3114.4|3099.4|3103|3088.9|0
1596810000000|2020-08-07 14:20:00|3113.3|3098.3|3109|3094|3113.3|3098.3|3103|3091|0
1596810300000|2020-08-07 14:25:00|3108.5|3093.5|3107.6|3092.6|3110.9|3098|3105|3090|0
1596810600000|2020-08-07 14:30:00|3108|3093|3107|3092|3109.6|3097|3105|3090.9|0
1596810900000|2020-08-07 14:35:00|3106.9|3091.9|3102.4|3087.4|3108|3094|3096|3083.7|0
1596811200000|2020-08-07 14:40:00|3099.4|3089.4|3097.9|3082.9|3102|3089.4|3096|3082.4|0
1596811500000|2020-08-07 14:45:00|3098|3083|3099.9|3084.9|3099.9|3085|3095|3081.4|0
1596811800000|2020-08-07 14:50:00|3100.4|3085.4|3103.9|3088.9|3106|3091|3099.8|3085.4|0
1596812100000|2020-08-07 14:55:00|3104.4|3089.4|3100|3085|3104.4|3089.4|3098|3084.4|0
1596812400000|2020-08-07 15:00:00|3101.3|3086.3|3095.9|3080.9|3101.9|3086.9|3095.4|3080.4|0
1596812700000|2020-08-07 15:05:00|3095.8|3080.8|3098.4|3083.4|3098.4|3083.4|3093|3080.5|0
1596813000000|2020-08-07 15:10:00|3098.9|3083.9|3095.8|3080.8|3098.9|3083.9|3095.2|3080.2|0
1596813300000|2020-08-07 15:15:00|3094.8|3079.8|3092.7|3077.7|3094.8|3079.8|3091.2|3076.2|0
1596813600000|2020-08-07 15:20:00|3093.1|3078.1|3093.1|3078.1|3093.2|3078.2|3090|3075|0
1596813900000|2020-08-07 15:25:00|3092.7|3077.7|3092.9|3077.9|3093.7|3081.6|3083.6|3073.1|31
1596814200000|2020-08-07 15:30:00|3092.8|3077.8|3100|3085|3101|3086|3092|3077|0
1596814500000|2020-08-07 15:35:00|3099.9|3084.9|3095.8|3080.8|3102.5|3087.5|3095.2|3080.2|0
1596814800000|2020-08-07 15:40:00|3096.2|3081.2|3093.2|3078.2|3098.3|3083.3|3092.3|3077.3|0
1596815100000|2020-08-07 15:45:00|3093.3|3078.3|3095.3|3080.3|3095.3|3080.3|3091.3|3076.3|0
1596815400000|2020-08-07 15:50:00|3095.2|3080.2|3091.8|3076.8|3095.2|3080.2|3091.2|3076.2|0
1596815700000|2020-08-07 15:55:00|3092.2|3077.2|3091.7|3076.7|3093.2|3078.2|3091.2|3076.2|0
1596816000000|2020-08-07 16:00:00|3091.2|3076.2|3097.2|3082.2|3098.1|3083.1|3091.1|3076.1|0
1596816300000|2020-08-07 16:05:00|3096.7|3081.7|3093.7|3078.7|3097.2|3082.2|3093.7|3078.7|0
1596816600000|2020-08-07 16:10:00|3093.8|3078.8|3100.1|3085.1|3100.1|3085.1|3093.8|3078.8|0
1596816900000|2020-08-07 16:15:00|3099.6|3084.6|3100.6|3085.6|3101.1|3086.1|3097.6|3082.6|0
1596817200000|2020-08-07 16:20:00|3099.6|3084.6|3099.1|3084.1|3099.6|3084.6|3097.1|3082.1|0
1596817500000|2020-08-07 16:25:00|3098.7|3083.7|3097.2|3082.2|3099.1|3084.1|3097.1|3082.1|0
1596817800000|2020-08-07 16:30:00|3097.6|3082.6|3092.7|3077.7|3097.6|3082.6|3092.6|3077.6|0
1596818100000|2020-08-07 16:35:00|3092.6|3077.6|3093.7|3078.7|3095.1|3080.1|3092.1|3077.1|0
1596818400000|2020-08-07 16:40:00|3093.2|3078.2|3089.7|3074.7|3093.2|3078.2|3089.1|3074.1|0
1596818700000|2020-08-07 16:45:00|3090.1|3075.1|3091.1|3076.1|3092.1|3077.1|3090.1|3075.1|0
1596819000000|2020-08-07 16:50:00|3091.6|3076.6|3093.6|3078.6|3095.1|3080.1|3091.1|3076.1|0
1596819300000|2020-08-07 16:55:00|3093.1|3078.1|3090.2|3075.2|3093.1|3078.1|3089.1|3074.1|0
1596819600000|2020-08-07 17:00:00|3090.7|3075.7|3089.6|3074.6|3091.1|3076.1|3089.6|3074.6|1
1596819900000|2020-08-07 17:05:00|3089.2|3074.2|3088.1|3073.1|3090.1|3075.1|3087.1|3072.1|0
1596820200000|2020-08-07 17:10:00|3087.2|3072.2|3086.5|3071.5|3088.1|3073.1|3086.1|3071.1|0
1596820500000|2020-08-07 17:15:00|3087|3072|3089.5|3074.5|3089.5|3074.5|3086|3071|0
1596820800000|2020-08-07 17:20:00|3090|3075|3087|3072|3090.5|3075.5|3087|3072|0
1596821100000|2020-08-07 17:25:00|3086.5|3071.5|3086.1|3071.1|3087|3072|3086|3071|0
1596821400000|2020-08-07 17:30:00|3086.5|3071.5|3087.5|3072.5|3088|3073|3086|3071|2
1596821700000|2020-08-07 17:35:00|3088|3073|3091|3076|3091|3076|3088|3073|0
1596822000000|2020-08-07 17:40:00|3091.1|3076.1|3097.1|3082.1|3099.5|3084.5|3091|3076|0
1596822300000|2020-08-07 17:45:00|3097.5|3082.5|3102|3087|3103|3088|3097.5|3082.5|0
1596822600000|2020-08-07 17:50:00|3101.9|3086.9|3102|3087|3105|3090|3099|3084|0
1596822900000|2020-08-07 17:55:00|3101.9|3086.9|3103.9|3088.9|3104.9|3089.9|3101.5|3086.5|0
1596823200000|2020-08-07 18:00:00|3104.4|3089.4|3098.4|3083.4|3105.9|3090.9|3098.4|3083.4|0
1596823500000|2020-08-07 18:05:00|3097.9|3082.9|3094.3|3079.3|3098.9|3083.9|3086.7|3075.2|0
1596823800000|2020-08-07 18:10:00|3094.2|3079.2|3100.1|3085.1|3101.3|3093.4|3092|3077|8
1596824100000|2020-08-07 18:15:00|3101.1|3086.1|3105.2|3090.2|3107|3097.7|3101.1|3086.1|9
1597017600000|2020-08-10 00:00:00|3098.3|3083.3|3101.3|3086.3|3102.3|3087.3|3089.8|3074.8|0
1597017900000|2020-08-10 00:05:00|3101.7|3086.7|3105.3|3090.3|3110.7|3095.7|3101.7|3086.7|0
1597018200000|2020-08-10 00:10:00|3106.2|3091.2|3102.3|3087.3|3110.2|3095.2|3102.3|3087.3|0
1597018500000|2020-08-10 00:15:00|3102.8|3087.8|3106.3|3091.3|3107.3|3092.3|3099.9|3084.9|0
1597018800000|2020-08-10 00:20:00|3106.8|3091.8|3107.8|3092.8|3108.8|3093.8|3104.2|3089.2|0
1597019100000|2020-08-10 00:25:00|3108.3|3093.3|3108|3093|3109.3|3094.3|3108|3093|0
1597019400000|2020-08-10 00:30:00|3108.4|3093.4|3107.5|3092.5|3108.5|3093.5|3107|3092|0
1597019700000|2020-08-10 00:35:00|3108|3093|3110|3095|3110|3095|3108|3093|0
1597020000000|2020-08-10 00:40:00|3110.5|3095.5|3110.5|3095.5|3111.5|3096.5|3110|3095|0
1597020300000|2020-08-10 00:45:00|3110|3095|3110.4|3095.4|3111|3096|3109.4|3094.4|0
1597020600000|2020-08-10 00:50:00|3110.5|3095.5|3110.4|3095.4|3111.9|3096.9|3109.9|3094.9|0
1597020900000|2020-08-10 00:55:00|3109.9|3094.9|3110.4|3095.4|3110.4|3095.4|3109.9|3094.9|0
1597021200000|2020-08-10 01:00:00|3109.9|3094.9|3102.9|3087.9|3109.9|3094.9|3097|3082|0
1597021500000|2020-08-10 01:05:00|3102.4|3087.4|3102.4|3087.4|3105.9|3090.9|3100.9|3085.9|0
1597021800000|2020-08-10 01:10:00|3101.4|3086.4|3097.9|3082.9|3101.4|3086.4|3095.9|3080.9|0
1597022100000|2020-08-10 01:15:00|3098.4|3083.4|3094.9|3079.9|3098.4|3083.4|3094.4|3079.4|0
1597022400000|2020-08-10 01:20:00|3094.4|3079.4|3096.4|3081.4|3096.4|3081.4|3093.4|3078.4|0
1597022700000|2020-08-10 01:25:00|3096.5|3081.5|3094.9|3079.9|3097.4|3082.4|3093.9|3078.9|0
1597023000000|2020-08-10 01:30:00|3094.8|3079.8|3084.9|3069.9|3094.8|3079.8|3083.9|3068.9|0
1597023300000|2020-08-10 01:35:00|3085.9|3070.9|3084.4|3069.4|3085.9|3070.9|3083.4|3068.4|0
1597023600000|2020-08-10 01:40:00|3084.9|3069.9|3088.9|3073.9|3088.9|3073.9|3083.9|3068.9|0
1597023900000|2020-08-10 01:45:00|3088.4|3073.4|3085.4|3070.4|3088.4|3073.4|3084.9|3069.9|0
1597024200000|2020-08-10 01:50:00|3085.5|3070.5|3084.9|3069.9|3085.9|3070.9|3083.9|3068.9|0
1597024500000|2020-08-10 01:55:00|3085.4|3070.4|3086.4|3071.4|3087.9|3072.9|3085.4|3070.4|0
1597024800000|2020-08-10 02:00:00|3086.9|3071.9|3088.4|3073.4|3089.9|3074.9|3084.9|3069.9|0
1597025100000|2020-08-10 02:05:00|3087.9|3072.9|3086.9|3071.9|3089.4|3074.4|3086.9|3071.9|0
1597025400000|2020-08-10 02:10:00|3087.4|3072.4|3088.9|3073.9|3088.9|3073.9|3085.9|3070.9|0
1597025700000|2020-08-10 02:15:00|3088.4|3073.4|3087.9|3072.9|3088.9|3073.9|3087.4|3072.4|0
1597026000000|2020-08-10 02:20:00|3088.4|3073.4|3088.4|3073.4|3090.9|3075.9|3087.4|3072.4|0
1597026300000|2020-08-10 02:25:00|3088.3|3073.3|3087.9|3072.9|3088.3|3073.3|3086.9|3071.9|0
1597026600000|2020-08-10 02:30:00|3086.8|3071.8|3085.8|3070.8|3086.8|3071.8|3083.8|3068.8|0
1597026900000|2020-08-10 02:35:00|3085.3|3070.3|3084.8|3069.8|3086.8|3071.8|3083.8|3068.8|0
1597027200000|2020-08-10 02:40:00|3084.3|3069.3|3090.8|3075.8|3091.2|3076.2|3083.8|3068.8|0
1597027500000|2020-08-10 02:45:00|3091.3|3076.3|3090.8|3075.8|3091.3|3076.3|3088.8|3073.8|0
1597027800000|2020-08-10 02:50:00|3091.3|3076.3|3092.3|3077.3|3093.8|3078.8|3090.8|3075.8|0
1597028100000|2020-08-10 02:55:00|3092.4|3077.4|3094.4|3079.4|3095.3|3080.3|3092.3|3077.3|0
1597028400000|2020-08-10 03:00:00|3094.8|3079.8|3091.8|3076.8|3094.9|3079.9|3091.8|3076.8|0
1597028700000|2020-08-10 03:05:00|3091.9|3076.9|3091.8|3076.8|3094.8|3079.8|3091.3|3076.3|0
1597029000000|2020-08-10 03:10:00|3092.3|3077.3|3092.7|3077.7|3094.3|3079.3|3091.3|3076.3|0
1597029300000|2020-08-10 03:15:00|3091.8|3076.8|3092.8|3077.8|3093.3|3078.3|3091.8|3076.8|0
1597029600000|2020-08-10 03:20:00|3092.9|3077.9|3095.8|3080.8|3100.3|3085.3|3092.8|3077.8|0
1597029900000|2020-08-10 03:25:00|3096.3|3081.3|3098.8|3083.8|3100.3|3085.3|3095.8|3080.8|0
1597030200000|2020-08-10 03:30:00|3098.7|3083.7|3097.8|3082.8|3100.3|3085.3|3097.8|3082.8|0
1597030500000|2020-08-10 03:35:00|3098.3|3083.3|3098.2|3083.2|3099.3|3084.3|3096.8|3081.8|0
1597030800000|2020-08-10 03:40:00|3097.8|3082.8|3095.8|3080.8|3098.3|3083.3|3095.8|3080.8|0
1597031400000|2020-08-10 03:50:00|3094.8|3079.8|3094.8|3079.8|3095.8|3080.8|3094.8|3079.8|0
1597031700000|2020-08-10 03:55:00|3094.7|3079.7|3093.8|3078.8|3096.8|3081.8|3093.3|3078.3|0
1597032300000|2020-08-10 04:05:00|3094.8|3079.8|3094.8|3079.8|3094.8|3079.8|3093.8|3078.8|0
1597032600000|2020-08-10 04:10:00|3095.3|3080.3|3095.8|3080.8|3096.8|3081.8|3094.8|3079.8|0
1597032900000|2020-08-10 04:15:00|3095.7|3080.7|3096.7|3081.7|3096.7|3081.7|3095.7|3080.7|0
1597033200000|2020-08-10 04:20:00|3096.2|3081.2|3097.2|3082.2|3097.2|3082.2|3096.2|3081.2|0
1597033500000|2020-08-10 04:25:00|3096.7|3081.7|3096.7|3081.7|3096.7|3081.7|3096.7|3081.7|0
1597033800000|2020-08-10 04:30:00|3097.2|3082.2|3100.7|3085.7|3100.7|3085.7|3097.2|3082.2|0
1597034100000|2020-08-10 04:35:00|3100.2|3085.2|3100.2|3085.2|3101.2|3086.2|3100.2|3085.2|0
1597034400000|2020-08-10 04:40:00|3099.8|3084.8|3098.7|3083.7|3100.7|3085.7|3098.7|3083.7|0
1597034700000|2020-08-10 04:45:00|3098.2|3083.2|3097.2|3082.2|3098.2|3083.2|3096.7|3081.7|0
1597035000000|2020-08-10 04:50:00|3097.7|3082.7|3097.7|3082.7|3098.7|3083.7|3096.2|3081.2|0
1597035300000|2020-08-10 04:55:00|3098.1|3083.1|3098.1|3083.1|3098.1|3083.1|3097.7|3082.7|0
1597035600000|2020-08-10 05:00:00|3098.2|3083.2|3097.7|3082.7|3098.2|3083.2|3097.7|3082.7|0
1597035900000|2020-08-10 05:05:00|3098.2|3083.2|3097.1|3082.1|3098.2|3083.2|3097.1|3082.1|0
1597036200000|2020-08-10 05:10:00|3096.7|3081.7|3090.7|3075.7|3097.7|3082.7|3088.7|3073.7|0
1597036500000|2020-08-10 05:15:00|3090.6|3075.6|3090.7|3075.7|3090.7|3075.7|3087.7|3072.7|0
1597036800000|2020-08-10 05:20:00|3091.2|3076.2|3091.7|3076.7|3092.7|3077.7|3091.2|3076.2|0
1597037100000|2020-08-10 05:25:00|3092.7|3077.7|3092.7|3077.7|3092.7|3077.7|3092.7|3077.7|0
1597037400000|2020-08-10 05:30:00|3092.2|3077.2|3091.7|3076.7|3092.7|3077.7|3089.7|3074.7|0
1597037700000|2020-08-10 05:35:00|3090.7|3075.7|3097.7|3082.7|3097.7|3082.7|3090.7|3075.7|0
1597038000000|2020-08-10 05:40:00|3098.6|3083.6|3095.7|3080.7|3098.7|3083.7|3095.7|3080.7|0
1597038300000|2020-08-10 05:45:00|3096.2|3081.2|3094.7|3079.7|3097.7|3082.7|3094.6|3079.6|0
1597038600000|2020-08-10 05:50:00|3095.2|3080.2|3097.7|3082.7|3099.7|3084.7|3095.1|3080.1|0
1597038900000|2020-08-10 05:55:00|3097.6|3082.6|3100.6|3085.6|3100.6|3085.6|3096.7|3081.7|0
1597039200000|2020-08-10 06:00:00|3100.1|3085.1|3102.1|3087.1|3102.1|3087.1|3098.6|3083.6|0
1597039500000|2020-08-10 06:05:00|3101.2|3086.2|3103.1|3088.1|3103.6|3088.6|3099.6|3084.6|0
1597039800000|2020-08-10 06:10:00|3102.6|3087.6|3100.1|3085.1|3102.6|3087.6|3099.6|3084.6|0
1597040100000|2020-08-10 06:15:00|3100.3|3085.3|3099.6|3084.6|3101.6|3086.6|3098.6|3083.6|0
1597040400000|2020-08-10 06:20:00|3099.1|3084.1|3097.1|3082.1|3099.6|3084.6|3097.1|3082.1|0
1597040700000|2020-08-10 06:25:00|3096.6|3081.6|3093.6|3078.6|3097.6|3082.6|3093.6|3078.6|0
1597041000000|2020-08-10 06:30:00|3093.1|3078.1|3090.6|3075.6|3094.6|3079.6|3090.6|3075.6|0
1597041300000|2020-08-10 06:35:00|3091.1|3076.1|3094.1|3079.1|3094.6|3079.6|3091.1|3076.1|0
1597041600000|2020-08-10 06:40:00|3093.6|3078.6|3090.6|3075.6|3093.6|3078.6|3088.6|3073.6|0
1597041900000|2020-08-10 06:45:00|3090.1|3075.1|3088.6|3073.6|3090.1|3075.1|3087.2|3072.2|0
1597042200000|2020-08-10 06:50:00|3089.2|3074.2|3089.6|3074.6|3090.6|3075.6|3088.7|3073.7|0
1597042500000|2020-08-10 06:55:00|3088.6|3073.6|3089.6|3074.6|3089.6|3074.6|3087.6|3072.6|0
1597042800000|2020-08-10 07:00:00|3090.1|3075.1|3088.6|3073.6|3090.1|3075.1|3087.6|3072.6|0
1597043100000|2020-08-10 07:05:00|3089.6|3074.6|3088.1|3073.1|3089.6|3074.6|3088.1|3073.1|0
1597043400000|2020-08-10 07:10:00|3088|3073|3084.6|3069.6|3088|3073|3084.1|3069.1|0
1597043700000|2020-08-10 07:15:00|3084.1|3069.1|3087.1|3072.1|3087.6|3072.6|3084.1|3069.1|0
1597044000000|2020-08-10 07:20:00|3087.6|3072.6|3086.6|3071.6|3089.6|3074.6|3086.6|3071.6|0
1597044300000|2020-08-10 07:25:00|3086.5|3071.5|3085.6|3070.6|3087.6|3072.6|3085.6|3070.6|0
1597044600000|2020-08-10 07:30:00|3086.1|3071.1|3088.6|3073.6|3088.6|3077.1|3083.1|3070.6|0
1597044900000|2020-08-10 07:35:00|3088.7|3073.7|3089.6|3074.6|3090.1|3075.1|3088.7|3073.7|0
1597045200000|2020-08-10 07:40:00|3089.5|3074.5|3087.5|3072.5|3089.5|3074.5|3086.5|3071.5|0
1597045500000|2020-08-10 07:45:00|3087.6|3072.6|3088.5|3073.5|3088.5|3073.5|3087.6|3072.6|0
1597045800000|2020-08-10 07:50:00|3089|3074|3088.1|3073.1|3089|3074|3087.5|3072.5|0
1597046100000|2020-08-10 07:55:00|3088.5|3073.5|3085|3070|3089|3074|3085|3070|0
1597046400000|2020-08-10 08:00:00|3085.5|3070.5|3084.5|3069.5|3086.5|3071.5|3083|3068|0
1597046700000|2020-08-10 08:05:00|3084|3069|3084.4|3069.4|3084.5|3069.5|3083|3068|0
1597047000000|2020-08-10 08:10:00|3083.5|3068.5|3084|3069|3085|3070|3083|3068|0
1597047300000|2020-08-10 08:15:00|3083.5|3068.5|3081.5|3066.5|3084|3069|3081.1|3066.1|0
1597047600000|2020-08-10 08:20:00|3081|3066|3081|3066|3083.5|3068.5|3080.5|3065.5|0
1597047900000|2020-08-10 08:25:00|3080|3065|3075.5|3060.5|3080|3065|3075.5|3060.5|0
1597048200000|2020-08-10 08:30:00|3076.1|3061.1|3078.5|3063.5|3079|3064|3076|3061|0
1597048500000|2020-08-10 08:35:00|3079|3064|3077.5|3062.5|3079.5|3064.5|3076.5|3061.5|0
1597048800000|2020-08-10 08:40:00|3077.6|3062.6|3076.5|3061.5|3078.5|3063.5|3076.5|3061.5|0
1597049100000|2020-08-10 08:45:00|3077|3062|3077.5|3062.5|3079|3064|3077|3062|0
1597049400000|2020-08-10 08:50:00|3077|3062|3077|3062|3078|3063|3077|3062|0
1597049700000|2020-08-10 08:55:00|3076.5|3061.5|3075.5|3060.5|3076.5|3061.5|3074|3059|0
1597050000000|2020-08-10 09:00:00|3075|3060|3077.5|3062.5|3077.5|3062.5|3075|3060|0
1597050300000|2020-08-10 09:05:00|3076|3061|3083.5|3068.5|3083.5|3068.5|3076|3061|0
1597050600000|2020-08-10 09:10:00|3083|3068|3082.5|3067.5|3083.5|3068.5|3080.5|3065.5|0
1597050900000|2020-08-10 09:15:00|3083|3068|3083.5|3068.5|3085.5|3070.5|3083|3068|0
1597051200000|2020-08-10 09:20:00|3084.5|3069.5|3086.5|3071.5|3087|3072|3084.5|3069.5|0
1597051500000|2020-08-10 09:25:00|3086.9|3071.9|3086.4|3071.4|3087|3072|3085.4|3070.4|0
1597051800000|2020-08-10 09:30:00|3085.9|3070.9|3084.4|3069.4|3086.4|3071.4|3083.9|3068.9|0
1597052100000|2020-08-10 09:35:00|3083.9|3068.9|3078.9|3063.9|3083.9|3068.9|3078.9|3063.9|0
1597052400000|2020-08-10 09:40:00|3079.9|3064.9|3081.9|3066.9|3081.9|3066.9|3079.9|3064.9|0
1597052700000|2020-08-10 09:45:00|3082|3067|3080.9|3065.9|3083.4|3068.4|3080.9|3065.9|0
1597053000000|2020-08-10 09:50:00|3081|3066|3077.4|3062.4|3081.4|3066.4|3076.9|3061.9|0
1597053300000|2020-08-10 09:55:00|3077.9|3062.9|3076.4|3061.4|3078.4|3063.4|3074.9|3059.9|0
1597053600000|2020-08-10 10:00:00|3076.9|3061.9|3079.4|3064.4|3079.4|3064.4|3076.4|3061.4|0
1597053900000|2020-08-10 10:05:00|3079.9|3064.9|3079.4|3064.4|3079.9|3064.9|3079.4|3064.4|0
1597054200000|2020-08-10 10:10:00|3079.9|3064.9|3079.4|3064.4|3080.4|3065.4|3078.9|3063.9|0
1597054500000|2020-08-10 10:15:00|3079.9|3064.9|3080.4|3065.4|3080.9|3065.9|3079.9|3064.9|0
1597054800000|2020-08-10 10:20:00|3080.8|3065.8|3081.4|3066.4|3081.9|3066.9|3080.8|3065.8|0
1597055100000|2020-08-10 10:25:00|3081.9|3066.9|3080.9|3065.9|3081.9|3066.9|3080.9|3065.9|0
1597055400000|2020-08-10 10:30:00|3081.4|3066.4|3080.9|3065.9|3081.4|3066.4|3080.9|3065.9|0
1597055700000|2020-08-10 10:35:00|3081.9|3066.9|3081.4|3066.4|3081.9|3066.9|3080.9|3065.9|0
1597056000000|2020-08-10 10:40:00|3080.9|3065.9|3078.9|3063.9|3081.4|3066.4|3078.9|3063.9|0
1597056300000|2020-08-10 10:45:00|3079.4|3064.4|3079.4|3064.4|3079.4|3064.4|3078.4|3063.4|0
1597056600000|2020-08-10 10:50:00|3079.9|3064.9|3079.4|3064.4|3080.4|3065.4|3079.4|3064.4|0
1597056900000|2020-08-10 10:55:00|3079.9|3064.9|3079.4|3064.4|3079.9|3064.9|3079.4|3064.4|0
1597057200000|2020-08-10 11:00:00|3079.9|3064.9|3079.9|3064.9|3079.9|3064.9|3079.4|3064.4|0
1597057500000|2020-08-10 11:05:00|3079.8|3064.8|3078.9|3063.9|3079.8|3064.8|3078.9|3063.9|0
1597057800000|2020-08-10 11:10:00|3078.8|3063.8|3078.3|3063.3|3078.8|3063.8|3078.3|3063.3|0
1597058100000|2020-08-10 11:15:00|3077.8|3062.8|3077.8|3062.8|3078.3|3063.3|3077.8|3062.8|0
1597058400000|2020-08-10 11:20:00|3077.9|3062.9|3078.3|3063.3|3079.3|3064.3|3077.9|3062.9|0
1597058700000|2020-08-10 11:25:00|3078.4|3063.4|3078.3|3063.3|3079.8|3064.8|3078.3|3063.3|0
1597059000000|2020-08-10 11:30:00|3078.8|3063.8|3077.8|3062.8|3079.3|3064.3|3077.8|3062.8|0
1597059300000|2020-08-10 11:35:00|3076.8|3061.8|3076.8|3061.8|3077.8|3062.8|3076.3|3061.3|0
1597059600000|2020-08-10 11:40:00|3076.9|3061.9|3076.3|3061.3|3077.8|3062.8|3076.3|3061.3|0
1597059900000|2020-08-10 11:45:00|3076.8|3061.8|3076.3|3061.3|3077.3|3062.3|3075.8|3060.8|0
1597060200000|2020-08-10 11:50:00|3076.4|3061.4|3075.8|3060.8|3077.8|3062.8|3075.8|3060.8|0
1597060500000|2020-08-10 11:55:00|3076.3|3061.3|3076.8|3061.8|3077.8|3062.8|3075.8|3060.8|0
1597060800000|2020-08-10 12:00:00|3076.3|3061.3|3075.3|3060.3|3076.3|3061.3|3074.8|3059.8|0
1597061100000|2020-08-10 12:05:00|3075.4|3060.4|3075.3|3060.3|3075.8|3060.8|3075.3|3060.3|0
1597061400000|2020-08-10 12:10:00|3075.7|3060.7|3076.3|3061.3|3076.3|3061.3|3075.3|3060.3|0
1597061700000|2020-08-10 12:15:00|3075.8|3060.8|3075.8|3060.8|3076.8|3061.8|3075.4|3060.4|0
1597062000000|2020-08-10 12:20:00|3075.4|3060.4|3073.9|3058.9|3075.4|3060.4|3073.9|3058.9|0
1597062300000|2020-08-10 12:25:00|3074.9|3059.9|3074.9|3059.9|3074.9|3059.9|3074.9|3059.9|0
1597062600000|2020-08-10 12:30:00|3075.4|3060.4|3075.4|3060.4|3075.4|3060.4|3074.9|3059.9|0
1597062900000|2020-08-10 12:35:00|3074.9|3059.9|3079.8|3064.8|3080.7|3065.7|3074.9|3059.9|0
1597063200000|2020-08-10 12:40:00|3079.7|3064.7|3078.3|3063.3|3081.3|3066.3|3077.3|3062.3|0
1597066200000|2020-08-10 13:30:00|3086.2|3071.2|3094.5|3079.5|3099|3084|3079.3|3064.3|0
1597066500000|2020-08-10 13:35:00|3094.9|3079.9|3094.4|3079.4|3099|3084|3093|3078|0
1597066800000|2020-08-10 13:40:00|3094|3079|3100|3085|3101.5|3086.5|3093|3078|0
1597067100000|2020-08-10 13:45:00|3099.5|3084.5|3097.5|3082.5|3101.5|3086.5|3096|3081|0
1597067400000|2020-08-10 13:50:00|3098.5|3083.5|3097.5|3082.5|3104|3089|3097|3082|0
1597067700000|2020-08-10 13:55:00|3098|3083|3098.5|3083.5|3101|3086|3096|3081|0
1597068000000|2020-08-10 14:00:00|3099|3084|3106|3091|3106|3091|3097|3082|0
1597068300000|2020-08-10 14:05:00|3105|3090|3101.5|3086.5|3105|3090|3100|3085|0
1597068600000|2020-08-10 14:10:00|3101.4|3086.4|3105.9|3090.9|3106.5|3091.5|3100.9|3085.9|0
1597068900000|2020-08-10 14:15:00|3106|3091|3103.9|3088.9|3109|3094|3098.5|3083.5|0
1597069200000|2020-08-10 14:20:00|3102.5|3087.5|3102.5|3087.5|3104.9|3089.9|3099.5|3084.5|0
1597069500000|2020-08-10 14:25:00|3102.9|3087.9|3103|3088|3106.9|3091.9|3102.5|3087.5|0
1597069800000|2020-08-10 14:30:00|3102.9|3087.9|3098.9|3083.9|3103.9|3088.9|3097.5|3082.5|0
1597070100000|2020-08-10 14:35:00|3099|3084|3098.9|3083.9|3106.4|3091.4|3098.9|3083.9|0
1597070400000|2020-08-10 14:40:00|3099|3084|3104.9|3089.9|3105.4|3090.4|3099|3084|0
1597070700000|2020-08-10 14:45:00|3105|3090|3099.9|3084.9|3106.4|3091.4|3097.9|3082.9|0
1597071000000|2020-08-10 14:50:00|3099.4|3084.4|3098.6|3083.6|3102|3087|3098.4|3083.4|0
1597071300000|2020-08-10 14:55:00|3098|3083|3092|3077|3098|3083|3088|3073|0
1597071600000|2020-08-10 15:00:00|3091.5|3076.5|3096|3081|3097|3082|3090.5|3075.5|0
1597071900000|2020-08-10 15:05:00|3096.5|3081.5|3093|3078|3098.6|3083.6|3092|3077|0
1597072200000|2020-08-10 15:10:00|3093.5|3078.5|3095.5|3080.5|3097|3082|3092|3077|0
1597072500000|2020-08-10 15:15:00|3095|3080|3096.5|3081.5|3097|3082|3094|3079|0
1597072800000|2020-08-10 15:20:00|3096|3081|3093.5|3078.5|3096|3081|3093.5|3078.5|0
1597073100000|2020-08-10 15:25:00|3094|3079|3094|3079|3097|3082|3093.5|3078.5|0
1597073400000|2020-08-10 15:30:00|3094.5|3079.5|3090.5|3075.5|3096|3081|3089.1|3074.1|0
1597073700000|2020-08-10 15:35:00|3091|3076|3086.5|3071.5|3091.5|3076.5|3086|3071|0
1597074000000|2020-08-10 15:40:00|3087|3072|3087.5|3072.5|3088|3073|3086|3071|0
1597074300000|2020-08-10 15:45:00|3088|3073|3086|3071|3088|3073|3085|3070|0
1597074600000|2020-08-10 15:50:00|3086.1|3071.1|3085.9|3070.9|3087|3072|3084.9|3069.9|0
1597074900000|2020-08-10 15:55:00|3084.9|3069.9|3082.9|3067.9|3084.9|3069.9|3082.9|3067.9|0
1597075200000|2020-08-10 16:00:00|3083|3068|3087.4|3072.4|3087.9|3072.9|3082.9|3067.9|0
1597075500000|2020-08-10 16:05:00|3086.9|3071.9|3082.9|3067.9|3088.9|3073.9|3082.9|3067.9|0
1597075800000|2020-08-10 16:10:00|3083|3068|3083.9|3068.9|3084.5|3069.5|3082.9|3067.9|0
1597076100000|2020-08-10 16:15:00|3084|3069|3083.9|3068.9|3086.9|3071.9|3083.9|3068.9|0
1597076400000|2020-08-10 16:20:00|3084.4|3069.4|3080.4|3065.4|3084.9|3069.9|3078.9|3063.9|0
1597076700000|2020-08-10 16:25:00|3080.5|3065.5|3078.4|3063.4|3082.4|3067.4|3078.4|3063.4|0
1597077000000|2020-08-10 16:30:00|3078.9|3063.9|3082|3067|3083.9|3068.9|3078.4|3063.4|0
1597077300000|2020-08-10 16:35:00|3082.5|3067.5|3082.3|3067.3|3083.4|3068.4|3082|3067|0
1597077600000|2020-08-10 16:40:00|3082.8|3067.8|3081.8|3066.8|3083.8|3068.8|3081.3|3066.3|0
1597077900000|2020-08-10 16:45:00|3082.3|3067.3|3085.3|3070.3|3085.8|3070.8|3080.8|3065.8|3
1597078200000|2020-08-10 16:50:00|3085.8|3070.8|3085.8|3070.8|3086.8|3071.8|3084.8|3069.8|0
1597078500000|2020-08-10 16:55:00|3086.8|3071.8|3086.8|3071.8|3086.8|3071.8|3086.3|3071.3|0
1597078800000|2020-08-10 17:00:00|3086.7|3071.7|3091.3|3076.3|3091.3|3076.3|3085.8|3070.8|0
1597079100000|2020-08-10 17:05:00|3091.8|3076.8|3090.8|3075.8|3091.8|3076.8|3089.8|3074.8|0
1597079400000|2020-08-10 17:10:00|3091.2|3076.2|3090.8|3075.8|3091.3|3076.3|3089.8|3074.8|0
1597079700000|2020-08-10 17:15:00|3091.3|3076.3|3091.8|3076.8|3091.8|3076.8|3090.8|3075.8|0
1597080000000|2020-08-10 17:20:00|3091.7|3076.7|3089.7|3074.7|3094.8|3079.8|3088.8|3073.8|0
1597080300000|2020-08-10 17:25:00|3088.7|3073.7|3088.2|3073.2|3090.7|3075.7|3087.8|3072.8|0
1597080600000|2020-08-10 17:30:00|3088.7|3073.7|3089.2|3074.2|3089.2|3074.2|3087.7|3072.7|0
1597080900000|2020-08-10 17:35:00|3089.7|3074.7|3091.2|3076.2|3091.7|3076.7|3089.2|3074.2|0
1597081200000|2020-08-10 17:40:00|3090.7|3075.7|3090.1|3075.1|3091.2|3076.2|3089.6|3074.6|0
1597081500000|2020-08-10 17:45:00|3090.6|3075.6|3091.2|3081.2|3091.2|3081.2|3088.7|3075.6|1
1597081800000|2020-08-10 17:50:00|3091.7|3081.7|3092.7|3082.7|3095.7|3084.2|3091.7|3080.7|1
1597082100000|2020-08-10 17:55:00|3092.6|3082.6|3086.2|3076.2|3092.6|3082.6|3085.2|3072.7|0
1597082400000|2020-08-10 18:00:00|3086.7|3076.7|3082.6|3072.6|3088.2|3078.2|3082.6|3072.6|5
1597082700000|2020-08-10 18:05:00|3082.7|3072.7|3085.7|3075.7|3086.2|3076.2|3081.7|3071.7|0
1597083000000|2020-08-10 18:10:00|3086.6|3076.6|3084.3|3069.3|3086.7|3077|3081.4|3066.4|21
1597083300000|2020-08-10 18:15:00|3084.8|3069.8|3089.2|3074.2|3093.7|3078.7|3084.3|3069.3|0
1597104000000|2020-08-11 00:00:00|3082.4|3067.4|3093.4|3078.4|3093.4|3078.4|3082.4|3067.4|0
1597104300000|2020-08-11 00:05:00|3094.9|3079.9|3090.9|3075.9|3094.9|3079.9|3089.9|3074.9|0
1597104600000|2020-08-11 00:10:00|3090.8|3075.8|3090.9|3075.9|3090.9|3075.9|3089.4|3074.4|0
1597104900000|2020-08-11 00:15:00|3091.4|3076.4|3093.9|3078.9|3094.9|3079.9|3089.4|3074.4|0
1597105200000|2020-08-11 00:20:00|3093.8|3078.8|3089.9|3074.9|3093.8|3078.8|3089.9|3074.9|0
1597105500000|2020-08-11 00:25:00|3089.8|3074.8|3089.9|3074.9|3089.9|3074.9|3087.9|3072.9|0
1597105800000|2020-08-11 00:30:00|3089.4|3074.4|3091.4|3076.4|3091.4|3076.4|3089.4|3074.4|0
1597106100000|2020-08-11 00:35:00|3090.9|3075.9|3090.9|3075.9|3091.9|3076.9|3090.4|3075.4|0
1597106400000|2020-08-11 00:40:00|3091.4|3076.4|3090.8|3075.8|3091.4|3076.4|3090.8|3075.8|0
1597106700000|2020-08-11 00:45:00|3090.3|3075.3|3094.8|3079.8|3094.8|3079.8|3090.3|3075.3|0
1597107000000|2020-08-11 00:50:00|3094.3|3079.3|3093.8|3078.8|3094.8|3079.8|3091.8|3076.8|0
1597107300000|2020-08-11 00:55:00|3093.3|3078.3|3093.3|3078.3|3093.3|3078.3|3092.8|3077.8|0
1597107600000|2020-08-11 01:00:00|3093.8|3078.8|3093.8|3078.8|3094.8|3079.8|3090.8|3075.8|0
1597107900000|2020-08-11 01:05:00|3093.9|3078.9|3091.8|3076.8|3095.8|3080.8|3090.8|3075.8|0
1597108200000|2020-08-11 01:10:00|3092.8|3077.8|3090.8|3075.8|3092.8|3077.8|3090.3|3075.3|0
1597108500000|2020-08-11 01:15:00|3090.9|3075.9|3090.8|3075.8|3093.8|3078.8|3090.3|3075.3|0
1597108800000|2020-08-11 01:20:00|3090.9|3075.9|3091.8|3076.8|3092.3|3077.3|3090.9|3075.9|0
1597109100000|2020-08-11 01:25:00|3091.3|3076.3|3092.3|3077.3|3093.3|3078.3|3091.3|3076.3|0
1597109400000|2020-08-11 01:30:00|3092.8|3077.8|3092.8|3077.8|3093.8|3078.8|3091.8|3076.8|0
1597109700000|2020-08-11 01:35:00|3093.3|3078.3|3094.8|3079.8|3096.3|3081.3|3093.3|3078.3|0
1597110000000|2020-08-11 01:40:00|3095.8|3080.8|3096.2|3081.2|3096.3|3081.3|3095.8|3080.8|0
1597110300000|2020-08-11 01:45:00|3096.3|3081.3|3096.3|3081.3|3096.3|3081.3|3095.7|3080.7|0
1597110600000|2020-08-11 01:50:00|3096.9|3081.9|3096.8|3081.8|3098.3|3083.3|3096.7|3081.7|0
1597110900000|2020-08-11 01:55:00|3097.8|3082.8|3092.8|3077.8|3098.8|3083.8|3091.8|3076.8|0
1597111200000|2020-08-11 02:00:00|3092.3|3077.3|3094.8|3079.8|3095.8|3080.8|3091.8|3076.8|0
1597111500000|2020-08-11 02:05:00|3094.7|3079.7|3095.3|3080.3|3095.3|3080.3|3093.8|3078.8|0
1597111800000|2020-08-11 02:10:00|3096.8|3081.8|3098.8|3083.8|3098.8|3083.8|3095.8|3080.8|0
1597112100000|2020-08-11 02:15:00|3099.8|3084.8|3100.8|3085.8|3100.8|3085.8|3098.8|3083.8|0
1597112400000|2020-08-11 02:20:00|3101.3|3086.3|3101.7|3086.7|3102.8|3087.8|3100.8|3085.8|0
1597112700000|2020-08-11 02:25:00|3101.2|3086.2|3099.7|3084.7|3101.2|3086.2|3099.2|3084.2|0
1597113000000|2020-08-11 02:30:00|3098.8|3083.8|3102.7|3087.7|3102.7|3087.7|3098.2|3083.2|0
1597113300000|2020-08-11 02:35:00|3102.2|3087.2|3100.7|3085.7|3104.2|3089.2|3100.2|3085.2|0
1597113600000|2020-08-11 02:40:00|3099.7|3084.7|3099.7|3084.7|3100.2|3085.2|3097.7|3082.7|0
1597113900000|2020-08-11 02:45:00|3099.2|3084.2|3100.7|3085.7|3100.7|3085.7|3098.7|3083.7|0
1597114200000|2020-08-11 02:50:00|3101.2|3086.2|3100.7|3085.7|3101.7|3086.7|3100.2|3085.2|0
1597114500000|2020-08-11 02:55:00|3100.2|3085.2|3102.7|3087.7|3103.7|3088.7|3100.2|3085.2|0
1597114800000|2020-08-11 03:00:00|3103.2|3088.2|3104.7|3089.7|3104.7|3089.7|3102.2|3087.2|0
1597115100000|2020-08-11 03:05:00|3104.2|3089.2|3100.2|3085.2|3104.2|3089.2|3099.7|3084.7|0
1597115400000|2020-08-11 03:10:00|3099.7|3084.7|3098.7|3083.7|3100.7|3085.7|3097.7|3082.7|0
1597115700000|2020-08-11 03:15:00|3098.2|3083.2|3096.7|3081.7|3099.7|3084.7|3095.7|3080.7|0
1597116000000|2020-08-11 03:20:00|3096.2|3081.2|3097.7|3082.7|3097.7|3082.7|3096.2|3081.2|0
1597116300000|2020-08-11 03:25:00|3098.2|3083.2|3097.7|3082.7|3098.7|3083.7|3097.7|3082.7|0
1597116900000|2020-08-11 03:35:00|3098.7|3083.7|3098.7|3083.7|3098.7|3083.7|3098.7|3083.7|0
1597117200000|2020-08-11 03:40:00|3097.7|3082.7|3099.7|3084.7|3099.7|3084.7|3097.7|3082.7|0
1597117500000|2020-08-11 03:45:00|3098.7|3083.7|3099.7|3084.7|3100.2|3085.2|3098.7|3083.7|0
1597117800000|2020-08-11 03:50:00|3100.2|3085.2|3100.7|3085.7|3101.7|3086.7|3099.2|3084.2|0
1597118100000|2020-08-11 03:55:00|3100.6|3085.6|3098.6|3083.6|3100.6|3085.6|3098.6|3083.6|0
1597118400000|2020-08-11 04:00:00|3099.1|3084.1|3097.1|3082.1|3099.6|3084.6|3097.1|3082.1|0
1597118700000|2020-08-11 04:05:00|3097.2|3082.2|3096.6|3081.6|3097.6|3082.6|3096.1|3081.1|0
1597119000000|2020-08-11 04:10:00|3096.1|3081.1|3096.1|3081.1|3096.6|3081.6|3096.1|3081.1|0
1597119300000|2020-08-11 04:15:00|3095.6|3080.6|3096.1|3081.1|3096.1|3081.1|3095.6|3080.6|0
1597119600000|2020-08-11 04:20:00|3095.6|3080.6|3095.1|3080.1|3095.6|3080.6|3095.1|3080.1|0
1597119900000|2020-08-11 04:25:00|3095.6|3080.6|3096.6|3081.6|3096.6|3081.6|3095.1|3080.1|0
1597120200000|2020-08-11 04:30:00|3095.6|3080.6|3094.6|3079.6|3095.6|3080.6|3094.6|3079.6|0
1597120500000|2020-08-11 04:35:00|3094.7|3079.7|3093.1|3078.1|3094.7|3079.7|3092.1|3077.1|0
1597120800000|2020-08-11 04:40:00|3093.6|3078.6|3093.6|3078.6|3093.6|3078.6|3093.1|3078.1|0
1597121100000|2020-08-11 04:45:00|3093.1|3078.1|3093.6|3078.6|3094.1|3079.1|3093.1|3078.1|0
1597121400000|2020-08-11 04:50:00|3094.1|3079.1|3093.1|3078.1|3094.1|3079.1|3092.6|3077.6|0
1597121700000|2020-08-11 04:55:00|3092.6|3077.6|3092.6|3077.6|3092.6|3077.6|3092.6|3077.6|0
1597122000000|2020-08-11 05:00:00|3093.1|3078.1|3093.6|3078.6|3094.1|3079.1|3093.1|3078.1|0
1597122300000|2020-08-11 05:05:00|3094.1|3079.1|3095.1|3080.1|3096.6|3081.6|3094.1|3079.1|0
1597122600000|2020-08-11 05:10:00|3096.1|3081.1|3096.1|3081.1|3096.1|3081.1|3095.6|3080.6|0
1597122900000|2020-08-11 05:15:00|3095.6|3080.6|3096.6|3081.6|3096.6|3081.6|3095.6|3080.6|0
1597123200000|2020-08-11 05:20:00|3097.6|3082.6|3097.1|3082.1|3097.6|3082.6|3096.1|3081.1|0
1597123500000|2020-08-11 05:25:00|3096.6|3081.6|3094.6|3079.6|3096.6|3081.6|3094.1|3079.1|0
1597123800000|2020-08-11 05:30:00|3095.1|3080.1|3095.5|3080.5|3095.5|3080.5|3094.1|3079.1|0
1597124100000|2020-08-11 05:35:00|3095|3080|3091.5|3076.5|3095|3080|3091|3076|0
1597124400000|2020-08-11 05:40:00|3091|3076|3091.1|3076.1|3091.5|3076.5|3090|3075|0
1597124700000|2020-08-11 05:45:00|3090.6|3075.6|3090|3075|3091.1|3076.1|3084.6|3069.6|0
1597125000000|2020-08-11 05:50:00|3089.5|3074.5|3088.5|3073.5|3089.5|3074.5|3087|3072|0
1597125300000|2020-08-11 05:55:00|3089|3074|3090.1|3075.1|3091.5|3076.5|3088.5|3073.5|0
1597125600000|2020-08-11 06:00:00|3090.6|3075.6|3094.5|3079.5|3095.5|3080.5|3090.6|3075.6|0
1597125900000|2020-08-11 06:05:00|3094|3079|3087.5|3072.5|3094|3079|3087.5|3072.5|0
1597126200000|2020-08-11 06:10:00|3088|3073|3086|3071|3089|3074|3085.5|3070.5|0
1597126500000|2020-08-11 06:15:00|3085.5|3070.5|3084.5|3069.5|3085.5|3070.5|3084|3069|0
1597126800000|2020-08-11 06:20:00|3084|3069|3080.5|3065.5|3085.5|3070.5|3078.5|3063.5|0
1597127100000|2020-08-11 06:25:00|3080|3065|3075.5|3060.5|3080.5|3065.5|3075.5|3060.5|0
1597127400000|2020-08-11 06:30:00|3075.4|3060.4|3075.5|3060.5|3078.5|3063.5|3073.5|3058.5|0
1597127700000|2020-08-11 06:35:00|3075|3060|3074.5|3059.5|3076.5|3061.5|3073|3058|0
1597128000000|2020-08-11 06:40:00|3075|3060|3077.5|3062.5|3078.4|3063.4|3075|3060|0
1597128300000|2020-08-11 06:45:00|3077.4|3062.4|3082.5|3067.5|3082.5|3067.5|3076.5|3061.5|0
1597128600000|2020-08-11 06:50:00|3082.4|3067.4|3081.5|3066.5|3082.5|3067.5|3079.5|3064.5|0
1597128900000|2020-08-11 06:55:00|3082.5|3067.5|3081.5|3066.5|3083|3068|3080.5|3065.5|0
1597129200000|2020-08-11 07:00:00|3082|3067|3081|3066|3082.4|3067.4|3080|3065|0
1597129500000|2020-08-11 07:05:00|3080.5|3065.5|3076.5|3061.5|3080.5|3065.5|3076.5|3061.5|0
1597129800000|2020-08-11 07:10:00|3077|3062|3081.4|3066.4|3081.4|3066.4|3077|3062|0
1597130100000|2020-08-11 07:15:00|3081.9|3066.9|3080.4|3065.4|3082.4|3067.4|3080.4|3065.4|0
1597130400000|2020-08-11 07:20:00|3080.5|3065.5|3081.4|3066.4|3083.4|3068.4|3080.5|3065.5|0
1597130700000|2020-08-11 07:25:00|3080.9|3065.9|3082.9|3067.9|3082.9|3067.9|3080.4|3065.4|0
1597131000000|2020-08-11 07:30:00|3082.4|3067.4|3082.4|3067.4|3084.4|3069.4|3081.9|3066.9|0
1597131300000|2020-08-11 07:35:00|3082.9|3067.9|3080.9|3065.9|3082.9|3067.9|3080.9|3065.9|0
1597131600000|2020-08-11 07:40:00|3081.4|3066.4|3082.4|3067.4|3082.4|3067.4|3080.9|3065.9|0
1597131900000|2020-08-11 07:45:00|3081.9|3066.9|3080.9|3065.9|3082.4|3067.4|3080.4|3065.4|0
1597132200000|2020-08-11 07:50:00|3080.4|3065.4|3080.9|3065.9|3081.9|3066.9|3080.4|3065.4|0
1597132500000|2020-08-11 07:55:00|3081.4|3066.4|3083.4|3068.4|3083.4|3068.4|3081.4|3066.4|0
1597132800000|2020-08-11 08:00:00|3083.5|3068.5|3082.4|3067.4|3084.4|3069.4|3081.9|3066.9|0
1597133100000|2020-08-11 08:05:00|3081.4|3066.4|3078.4|3063.4|3081.4|3066.4|3077.9|3062.9|0
1597133400000|2020-08-11 08:10:00|3077.9|3062.9|3079.4|3064.4|3079.4|3064.4|3075.9|3060.9|0
1597133700000|2020-08-11 08:15:00|3080.4|3065.4|3078.4|3063.4|3080.4|3065.4|3077.9|3062.9|0
1597134000000|2020-08-11 08:20:00|3078.9|3063.9|3077.4|3062.4|3079.9|3064.9|3077.4|3062.4|0
1597134300000|2020-08-11 08:25:00|3077.9|3062.9|3077.4|3062.4|3077.9|3062.9|3074.4|3059.4|0
1597134600000|2020-08-11 08:30:00|3078.4|3063.4|3079.4|3064.4|3079.4|3064.4|3077.4|3062.4|0
1597134900000|2020-08-11 08:35:00|3078.9|3063.9|3078.9|3063.9|3079.4|3064.4|3078.9|3063.9|0
1597135200000|2020-08-11 08:40:00|3079.3|3064.3|3077.4|3062.4|3080.4|3065.4|3077.4|3062.4|0
1597135500000|2020-08-11 08:45:00|3076.9|3061.9|3076.3|3061.3|3078.4|3063.4|3074.4|3059.4|0
1597135800000|2020-08-11 08:50:00|3075.8|3060.8|3079.8|3064.8|3079.9|3064.9|3075.8|3060.8|0
1597136100000|2020-08-11 08:55:00|3079.9|3064.9|3078.8|3063.8|3081.8|3066.8|3078.8|3063.8|0
1597136400000|2020-08-11 09:00:00|3078.3|3063.3|3083.3|3068.3|3083.3|3068.3|3077.3|3062.3|0
1597136700000|2020-08-11 09:05:00|3082.8|3067.8|3080.3|3065.3|3083.8|3068.8|3080.3|3065.3|0
1597137000000|2020-08-11 09:10:00|3079.8|3064.8|3082.3|3067.3|3082.8|3067.8|3079.3|3064.3|0
1597137300000|2020-08-11 09:15:00|3081.8|3066.8|3082.9|3067.9|3084.3|3069.3|3081.8|3066.8|0
1597137600000|2020-08-11 09:20:00|3083.3|3068.3|3081.8|3066.8|3083.3|3068.3|3080.9|3065.9|0
1597137900000|2020-08-11 09:25:00|3081.3|3066.3|3080.3|3065.3|3082.4|3067.4|3080.3|3065.3|0
1597138200000|2020-08-11 09:30:00|3080.8|3065.8|3082.3|3067.3|3082.3|3067.3|3079.3|3064.3|0
1597138500000|2020-08-11 09:35:00|3081.8|3066.8|3079.8|3064.8|3082.3|3067.3|3079.8|3064.8|0
1597138800000|2020-08-11 09:40:00|3078.8|3063.8|3073.8|3058.8|3079.3|3064.3|3073.8|3058.8|0
1597139100000|2020-08-11 09:45:00|3072.8|3057.8|3068.7|3053.7|3072.8|3057.8|3068.7|3053.7|0
1597139400000|2020-08-11 09:50:00|3068.8|3053.8|3070.8|3055.8|3070.8|3055.8|3067.9|3052.9|0
1597139700000|2020-08-11 09:55:00|3071.3|3056.3|3070.3|3055.3|3072.8|3057.8|3070.3|3055.3|0
1597140000000|2020-08-11 10:00:00|3068.8|3053.8|3062.8|3047.8|3069.8|3054.8|3062.8|3047.8|0
1597140300000|2020-08-11 10:05:00|3063.3|3048.3|3062.8|3047.8|3064.8|3049.8|3062.8|3047.8|0
1597140600000|2020-08-11 10:10:00|3062.3|3047.3|3068.3|3053.3|3068.3|3053.3|3060.3|3045.3|0
1597140900000|2020-08-11 10:15:00|3067.8|3052.8|3067.3|3052.3|3068.3|3053.3|3065.8|3050.8|0
1597141200000|2020-08-11 10:20:00|3068.7|3053.7|3069.8|3054.8|3069.8|3054.8|3068.7|3053.7|0
1597141500000|2020-08-11 10:25:00|3069.3|3054.3|3069.8|3054.8|3069.8|3054.8|3067.7|3052.7|0
1597141800000|2020-08-11 10:30:00|3070.2|3055.2|3067.2|3052.2|3071.2|3056.2|3066.7|3051.7|0
1597142100000|2020-08-11 10:35:00|3067.3|3052.3|3067.2|3052.2|3068.2|3053.2|3066.8|3051.8|0
1597142400000|2020-08-11 10:40:00|3067.3|3052.3|3067.2|3052.2|3067.7|3052.7|3067.2|3052.2|0
1597142700000|2020-08-11 10:45:00|3067.7|3052.7|3067.7|3052.7|3067.7|3052.7|3067.7|3052.7|0
1597143000000|2020-08-11 10:50:00|3066.8|3051.8|3066.7|3051.7|3067.2|3052.2|3066.7|3051.7|0
1597143300000|2020-08-11 10:55:00|3066.8|3051.8|3067.7|3052.7|3067.7|3052.7|3066.7|3051.7|0
1597143600000|2020-08-11 11:00:00|3068.7|3053.7|3067.2|3052.2|3068.7|3053.7|3066.7|3051.7|0
1597143900000|2020-08-11 11:05:00|3067.7|3052.7|3067.2|3052.2|3068.7|3053.7|3066.7|3051.7|0
1597144200000|2020-08-11 11:10:00|3067.7|3052.7|3071.2|3056.2|3073.2|3058.2|3067.7|3052.7|0
1597144500000|2020-08-11 11:15:00|3072.2|3057.2|3071.2|3056.2|3072.2|3057.2|3070.2|3055.2|0
1597144800000|2020-08-11 11:20:00|3070.7|3055.7|3071.2|3056.2|3072.7|3057.7|3070.7|3055.7|0
1597145100000|2020-08-11 11:25:00|3071.7|3056.7|3071.2|3056.2|3072.2|3057.2|3070.7|3055.7|0
1597145400000|2020-08-11 11:30:00|3070.7|3055.7|3073.6|3058.6|3074.6|3059.6|3070.7|3055.7|0
1597145700000|2020-08-11 11:35:00|3073.1|3058.1|3072.6|3057.6|3073.1|3058.1|3072.1|3057.1|0
1597146000000|2020-08-11 11:40:00|3072.1|3057.1|3070.6|3055.6|3072.6|3057.6|3070.6|3055.6|0
1597146300000|2020-08-11 11:45:00|3071.1|3056.1|3070.1|3055.1|3071.1|3056.1|3069.7|3054.7|0
1597146600000|2020-08-11 11:50:00|3069.7|3054.7|3070.1|3055.1|3071.1|3056.1|3069.7|3054.7|0
1597146900000|2020-08-11 11:55:00|3070.2|3055.2|3068.6|3053.6|3070.6|3055.6|3068.1|3053.1|0
1597147200000|2020-08-11 12:00:00|3069.1|3054.1|3069.1|3054.1|3069.6|3054.6|3067.6|3052.6|0
1597147500000|2020-08-11 12:05:00|3069.6|3054.6|3070.1|3055.1|3070.6|3055.6|3069.6|3054.6|0
1597147800000|2020-08-11 12:10:00|3070.6|3055.6|3070.6|3055.6|3070.6|3055.6|3068.6|3053.6|0
1597148100000|2020-08-11 12:15:00|3070.1|3055.1|3073.1|3058.1|3074.1|3059.1|3070.1|3055.1|0
1597148400000|2020-08-11 12:20:00|3073.6|3058.6|3073.1|3058.1|3073.6|3058.6|3072.1|3057.1|0
1597148700000|2020-08-11 12:25:00|3072.6|3057.6|3071.1|3056.1|3073.1|3058.1|3070.1|3055.1|0
1597149000000|2020-08-11 12:30:00|3071|3056|3069.1|3054.1|3071.1|3056.1|3068.1|3053.1|0
1597149300000|2020-08-11 12:35:00|3069.6|3054.6|3073.1|3058.1|3073.1|3058.1|3068.6|3053.6|0
1597149600000|2020-08-11 12:40:00|3072.6|3057.6|3072.1|3057.1|3074.6|3059.6|3069.1|3054.1|0
1597152600000|2020-08-11 13:30:00|3074.5|3059.5|3077|3062|3081.5|3066.5|3072.5|3057.5|0
1597152900000|2020-08-11 13:35:00|3077.5|3062.5|3087|3072|3087.5|3072.5|3077|3062|0
1597153200000|2020-08-11 13:40:00|3086.5|3071.5|3090.5|3075.5|3090.5|3075.5|3085.5|3070.5|0
1597153500000|2020-08-11 13:45:00|3091.5|3076.5|3089|3074|3093|3078|3086|3071|0
1597153800000|2020-08-11 13:50:00|3088.5|3073.5|3091|3076|3091|3076|3083.5|3068.5|0
1597154100000|2020-08-11 13:55:00|3090.5|3075.5|3082.5|3067.5|3090.5|3075.5|3081|3066|0
1597154400000|2020-08-11 14:00:00|3082|3067|3077|3062|3082|3067|3075.5|3060.5|0
1597154700000|2020-08-11 14:05:00|3077.5|3062.5|3079|3064|3080|3065|3076|3061|0
1597155000000|2020-08-11 14:10:00|3079.5|3064.5|3078.5|3063.5|3081.5|3066.5|3078.5|3063.5|0
1597155300000|2020-08-11 14:15:00|3077.5|3062.5|3078.5|3063.5|3082.5|3067.5|3076.5|3061.5|0
1597155600000|2020-08-11 14:20:00|3079|3064|3081.5|3066.5|3083|3068|3078|3063|0
1597155900000|2020-08-11 14:25:00|3082.5|3067.5|3080|3065|3082.5|3067.5|3074.5|3059.5|0
1597156200000|2020-08-11 14:30:00|3080.5|3065.5|3079.5|3064.5|3080.5|3065.5|3076.5|3061.5|0
1597156500000|2020-08-11 14:35:00|3080|3065|3081|3066|3083.5|3068.5|3079.5|3064.5|0
1597156800000|2020-08-11 14:40:00|3081.5|3066.5|3076.5|3061.5|3081.5|3066.5|3075.9|3060.9|0
1597157100000|2020-08-11 14:45:00|3076.9|3061.9|3077.4|3062.4|3078.4|3063.4|3074.9|3059.9|0
1597157400000|2020-08-11 14:50:00|3076.9|3061.9|3073.5|3058.5|3077.9|3062.9|3072.9|3057.9|0
1597157700000|2020-08-11 14:55:00|3074.4|3059.4|3072.4|3057.4|3077.4|3062.4|3072.4|3057.4|0
1597158000000|2020-08-11 15:00:00|3072.9|3057.9|3074.9|3059.9|3078.4|3063.4|3072.9|3057.9|0
1597158300000|2020-08-11 15:05:00|3075.4|3060.4|3072.4|3057.4|3075.4|3060.4|3071.4|3056.4|0
1597158600000|2020-08-11 15:10:00|3071.9|3056.9|3073.4|3058.4|3075.4|3060.4|3071.4|3056.4|0
1597158900000|2020-08-11 15:15:00|3073.5|3058.5|3078.9|3063.9|3079.4|3064.4|3073.4|3058.4|0
1597159200000|2020-08-11 15:20:00|3078.4|3063.4|3076.4|3061.4|3078.9|3063.9|3075.4|3060.4|0
1597159500000|2020-08-11 15:25:00|3076.9|3061.9|3078.4|3063.4|3078.4|3063.4|3076.4|3061.4|0
1597159800000|2020-08-11 15:30:00|3077.4|3062.4|3075.4|3060.4|3077.9|3062.9|3075.4|3060.4|0
1597160100000|2020-08-11 15:35:00|3076.4|3061.4|3076.4|3061.4|3077.9|3062.9|3075.9|3060.9|0
1597160400000|2020-08-11 15:40:00|3075.9|3060.9|3080.4|3065.4|3080.4|3065.4|3075.9|3060.9|0
1597160700000|2020-08-11 15:45:00|3079.4|3064.4|3079.3|3064.3|3079.9|3064.9|3078.3|3063.3|0
1597161000000|2020-08-11 15:50:00|3078.9|3063.9|3078.4|3063.4|3080.4|3065.4|3077.9|3062.9|0
1597161300000|2020-08-11 15:55:00|3078.9|3063.9|3079.9|3064.9|3080.4|3065.4|3078.4|3063.4|0
1597161600000|2020-08-11 16:00:00|3080.4|3065.4|3076.4|3061.4|3081.9|3066.9|3076.4|3061.4|0
1597161900000|2020-08-11 16:05:00|3075.4|3060.4|3076.9|3061.9|3078.4|3063.4|3075.4|3060.4|0
1597162200000|2020-08-11 16:10:00|3077.4|3062.4|3077.4|3062.4|3078.4|3063.4|3075.9|3060.9|0
1597162500000|2020-08-11 16:15:00|3076.4|3061.4|3071.3|3056.3|3076.9|3061.9|3071.3|3056.3|0
1597162800000|2020-08-11 16:20:00|3070.3|3055.3|3068.8|3053.8|3070.8|3055.8|3068.3|3053.3|0
1597163100000|2020-08-11 16:25:00|3068.3|3053.3|3071.8|3056.8|3071.8|3056.8|3068.3|3053.3|0
1597163400000|2020-08-11 16:30:00|3071.3|3056.3|3072.4|3057.4|3072.4|3057.4|3071.3|3056.3|0
1597163700000|2020-08-11 16:35:00|3073.3|3058.3|3073.3|3058.3|3073.8|3058.8|3072.8|3057.8|0
1597164000000|2020-08-11 16:40:00|3073.8|3058.8|3072.4|3057.4|3074.3|3059.3|3072.3|3057.3|0
1597164300000|2020-08-11 16:45:00|3072.8|3057.8|3072.8|3057.8|3073.3|3058.3|3070.8|3055.8|0
1597164600000|2020-08-11 16:50:00|3072.9|3057.9|3072.3|3057.3|3074.3|3059.3|3072.3|3057.3|0
1597164900000|2020-08-11 16:55:00|3072.8|3057.8|3072.3|3057.3|3073.8|3058.8|3072.3|3057.3|0
1597165200000|2020-08-11 17:00:00|3072.8|3057.8|3072.3|3057.3|3073.3|3058.3|3072.3|3057.3|0
1597165500000|2020-08-11 17:05:00|3072.8|3057.8|3072.3|3057.3|3073.3|3058.3|3072.3|3057.3|0
1597165800000|2020-08-11 17:10:00|3071.3|3056.3|3066.8|3051.8|3071.3|3056.3|3065.3|3050.3|0
1597166100000|2020-08-11 17:15:00|3067.3|3052.3|3067.3|3052.3|3067.3|3052.3|3065.8|3050.8|1
1597166400000|2020-08-11 17:20:00|3067.8|3052.8|3069.8|3054.8|3070.8|3055.8|3067.3|3052.3|0
1597166700000|2020-08-11 17:25:00|3069.7|3054.7|3072.8|3057.8|3073.3|3058.3|3067.3|3052.3|0
1597167000000|2020-08-11 17:30:00|3072.3|3057.3|3070.8|3055.8|3072.8|3057.8|3070.3|3055.3|0
1597167300000|2020-08-11 17:35:00|3070.3|3055.3|3069.3|3054.3|3070.8|3060.3|3066.3|3054.3|10
1597167600000|2020-08-11 17:40:00|3068.8|3053.8|3068.8|3053.8|3068.8|3053.8|3067.3|3052.3|0
1597167900000|2020-08-11 17:45:00|3068.3|3053.3|3069.3|3054.3|3069.3|3054.3|3065.3|3050.3|0
1597168200000|2020-08-11 17:50:00|3068.8|3053.8|3067.8|3052.8|3069.3|3054.3|3066.8|3051.8|0
1597168500000|2020-08-11 17:55:00|3067.3|3052.3|3069.8|3054.8|3070.3|3055.3|3066.3|3051.3|0
1597168800000|2020-08-11 18:00:00|3070.3|3055.3|3070.2|3055.2|3072.7|3057.7|3068.7|3053.7|10
1597169100000|2020-08-11 18:05:00|3070.7|3055.7|3071.2|3056.2|3071.7|3056.7|3068.2|3053.2|0
1597169400000|2020-08-11 18:10:00|3071.7|3056.7|3073.1|3058.1|3074.1|3059.1|3067.1|3052.1|1
1597169700000|2020-08-11 18:15:00|3074.1|3059.1|3076.1|3061.1|3077.2|3062.2|3072.6|3057.6|0
1597190400000|2020-08-12 00:00:00|3070.8|3055.8|3068.3|3053.3|3072.3|3057.3|3068.3|3053.3|0
1597190700000|2020-08-12 00:05:00|3067.3|3052.3|3068.8|3053.8|3069.3|3054.3|3066.8|3051.8|0
1597191000000|2020-08-12 00:10:00|3069.3|3054.3|3068.3|3053.3|3069.3|3054.3|3067.3|3052.3|0
1597191300000|2020-08-12 00:15:00|3068.8|3053.8|3069.8|3054.8|3070.3|3055.3|3067.3|3052.3|0
1597191600000|2020-08-12 00:20:00|3069.3|3054.3|3069.3|3054.3|3070.3|3055.3|3068.8|3053.8|0
1597191900000|2020-08-12 00:25:00|3069.8|3054.8|3066.8|3051.8|3069.8|3054.8|3066.8|3051.8|0
1597192200000|2020-08-12 00:30:00|3066.3|3051.3|3066.3|3051.3|3067.3|3052.3|3064.8|3049.8|0
1597192500000|2020-08-12 00:35:00|3066.2|3051.2|3062.3|3047.3|3066.2|3051.2|3061.8|3046.8|0
1597192800000|2020-08-12 00:40:00|3061.8|3046.8|3063.3|3048.3|3064.3|3049.3|3061.8|3046.8|0
1597193100000|2020-08-12 00:45:00|3063.8|3048.8|3063.3|3048.3|3063.8|3048.8|3063.3|3048.3|0
1597193400000|2020-08-12 00:50:00|3063.8|3048.8|3062.8|3047.8|3064.2|3049.2|3062.8|3047.8|0
1597193700000|2020-08-12 00:55:00|3062.7|3047.7|3063.3|3048.3|3063.3|3048.3|3061.8|3046.8|0
1597194000000|2020-08-12 01:00:00|3062.7|3047.7|3060.8|3045.8|3062.7|3047.7|3060.8|3045.8|0
1597194300000|2020-08-12 01:05:00|3061.3|3046.3|3060.7|3045.7|3061.7|3046.7|3060.7|3045.7|0
1597194600000|2020-08-12 01:10:00|3061.2|3046.2|3060.7|3045.7|3061.7|3046.7|3059.7|3044.7|0
1597194900000|2020-08-12 01:15:00|3060.2|3045.2|3061.7|3046.7|3062.2|3047.2|3059.7|3044.7|0
1597195200000|2020-08-12 01:20:00|3061.2|3046.2|3059.2|3044.2|3061.2|3046.2|3059.2|3044.2|0
1597195500000|2020-08-12 01:25:00|3059.7|3044.7|3055.2|3040.2|3060.2|3045.2|3055.2|3040.2|0
1597195800000|2020-08-12 01:30:00|3055.7|3040.7|3058.2|3043.2|3058.2|3043.2|3055.2|3040.2|0
1597196100000|2020-08-12 01:35:00|3057.7|3042.7|3058.2|3043.2|3059.2|3044.2|3056.2|3041.2|0
1597196400000|2020-08-12 01:40:00|3058.7|3043.7|3056.2|3041.2|3059.2|3044.2|3055.7|3040.7|0
1597196700000|2020-08-12 01:45:00|3055.7|3040.7|3054.7|3039.7|3056.2|3041.2|3054.7|3039.7|0
1597197000000|2020-08-12 01:50:00|3053.7|3038.7|3056.2|3041.2|3057.2|3042.2|3053.7|3038.7|0
1597197300000|2020-08-12 01:55:00|3056.7|3041.7|3059.2|3044.2|3059.7|3044.7|3056.7|3041.7|0
1597197600000|2020-08-12 02:00:00|3059.1|3044.1|3055.2|3040.2|3059.1|3044.1|3054.2|3039.2|0
1597197900000|2020-08-12 02:05:00|3056.2|3041.2|3054.2|3039.2|3056.2|3041.2|3054.2|3039.2|0
1597198200000|2020-08-12 02:10:00|3054.7|3039.7|3054.7|3039.7|3055.2|3040.2|3054.2|3039.2|0
1597198500000|2020-08-12 02:15:00|3055.2|3040.2|3054.7|3039.7|3055.2|3040.2|3054.1|3039.1|0
1597198800000|2020-08-12 02:20:00|3054.6|3039.6|3055.7|3040.7|3055.7|3040.7|3054.6|3039.6|0
1597199100000|2020-08-12 02:25:00|3055.2|3040.2|3056.2|3041.2|3056.2|3041.2|3055.2|3040.2|0
1597199400000|2020-08-12 02:30:00|3056.1|3041.1|3054.2|3039.2|3056.2|3041.2|3053.6|3038.6|0
1597199700000|2020-08-12 02:35:00|3054.7|3039.7|3054.7|3039.7|3055.2|3040.2|3053.7|3038.7|0
1597200000000|2020-08-12 02:40:00|3054.2|3039.2|3055.2|3040.2|3055.7|3040.7|3053.7|3038.7|0
1597200300000|2020-08-12 02:45:00|3055.1|3040.1|3055.1|3040.1|3057.1|3042.1|3054.6|3039.6|0
1597200600000|2020-08-12 02:50:00|3055.6|3040.6|3056.1|3041.1|3056.6|3041.6|3054.6|3039.6|0
1597200900000|2020-08-12 02:55:00|3055.6|3040.6|3057.6|3042.6|3058.6|3043.6|3055.1|3040.1|0
1597201200000|2020-08-12 03:00:00|3056.7|3041.7|3056.7|3041.7|3059.6|3044.6|3056.1|3041.1|0
1597201500000|2020-08-12 03:05:00|3056.1|3041.1|3054.6|3039.6|3057.1|3042.1|3054.1|3039.1|0
1597201800000|2020-08-12 03:10:00|3054.7|3039.7|3053.7|3038.7|3054.7|3039.7|3053.6|3038.6|0
1597202100000|2020-08-12 03:15:00|3053.6|3038.6|3053.1|3038.1|3053.7|3038.7|3052.6|3037.6|0
1597202400000|2020-08-12 03:20:00|3052.6|3037.6|3053.1|3038.1|3054.6|3039.6|3052.6|3037.6|0
1597202700000|2020-08-12 03:25:00|3052.6|3037.6|3052.6|3037.6|3053.1|3038.1|3052.6|3037.6|0
1597203000000|2020-08-12 03:30:00|3053.6|3038.6|3053.1|3038.1|3053.6|3038.6|3052.6|3037.6|0
1597203300000|2020-08-12 03:35:00|3052.6|3037.6|3054.1|3039.1|3054.6|3039.6|3052.6|3037.6|0
1597203600000|2020-08-12 03:40:00|3053.6|3038.6|3054.1|3039.1|3054.1|3039.1|3053.6|3038.6|0
1597203900000|2020-08-12 03:45:00|3053.6|3038.6|3053.6|3038.6|3054.1|3039.1|3053.6|3038.6|0
1597204200000|2020-08-12 03:50:00|3054.1|3039.1|3055.1|3040.1|3055.1|3040.1|3054.1|3039.1|0
1597204500000|2020-08-12 03:55:00|3055.6|3040.6|3055.6|3040.6|3056.1|3041.1|3055.1|3040.1|0
1597204800000|2020-08-12 04:00:00|3055.1|3040.1|3056.6|3041.6|3056.6|3041.6|3055.1|3040.1|0
1597205100000|2020-08-12 04:05:00|3056.5|3041.5|3057.1|3042.1|3057.1|3042.1|3056.1|3041.1|0
1597205400000|2020-08-12 04:10:00|3057|3042|3057.6|3042.6|3057.6|3042.6|3056.6|3041.6|0
1597205700000|2020-08-12 04:15:00|3058|3043|3057.6|3042.6|3058.1|3043.1|3057.6|3042.6|0
1597206000000|2020-08-12 04:20:00|3057.1|3042.1|3057.1|3042.1|3057.6|3042.6|3057.1|3042.1|0
1597206300000|2020-08-12 04:25:00|3056.5|3041.5|3055.5|3040.5|3057|3042|3055.5|3040.5|0
1597206600000|2020-08-12 04:30:00|3056|3041|3056|3041|3057|3042|3055|3040|0
1597206900000|2020-08-12 04:35:00|3056.1|3041.1|3057|3042|3057|3042|3056.1|3041.1|0
1597207200000|2020-08-12 04:40:00|3057.1|3042.1|3057|3042|3058|3043|3057|3042|0
1597207500000|2020-08-12 04:45:00|3057.1|3042.1|3057|3042|3057.6|3042.6|3057|3042|0
1597207800000|2020-08-12 04:50:00|3056.6|3041.6|3056|3041|3057|3042|3056|3041|0
1597208100000|2020-08-12 04:55:00|3055.5|3040.5|3056|3041|3056.5|3041.5|3055.5|3040.5|0
1597208400000|2020-08-12 05:00:00|3055.5|3040.5|3055|3040|3055.5|3040.5|3054.5|3039.5|0
1597208700000|2020-08-12 05:05:00|3054.5|3039.5|3055|3040|3055|3040|3054.5|3039.5|0
1597209000000|2020-08-12 05:10:00|3055.5|3040.5|3056.5|3041.5|3057|3042|3055.5|3040.5|0
1597209300000|2020-08-12 05:15:00|3057|3042|3056|3041|3057|3042|3055.5|3040.5|0
1597209600000|2020-08-12 05:20:00|3057|3042|3058.5|3043.5|3058.5|3043.5|3057|3042|0
1597209900000|2020-08-12 05:25:00|3058|3043|3060|3045|3060.5|3045.5|3058|3043|0
1597210200000|2020-08-12 05:30:00|3060.5|3045.5|3062|3047|3062|3047|3059.5|3044.5|0
1597210500000|2020-08-12 05:35:00|3062.5|3047.5|3062|3047|3063|3048|3061.5|3046.5|0
1597210800000|2020-08-12 05:40:00|3061.5|3046.5|3063.5|3048.5|3064|3049|3061|3046|0
1597211100000|2020-08-12 05:45:00|3064|3049|3061.5|3046.5|3064.5|3049.5|3061|3046|0
1597211400000|2020-08-12 05:50:00|3062|3047|3058.5|3043.5|3062|3047|3058|3043|0
1597211700000|2020-08-12 05:55:00|3059|3044|3060|3045|3062|3047|3059|3044|0
1597212000000|2020-08-12 06:00:00|3059|3044|3060|3045|3060|3045|3059|3044|0
1597212300000|2020-08-12 06:05:00|3060.5|3045.5|3062.9|3047.9|3062.9|3047.9|3059|3044|0
1597212600000|2020-08-12 06:10:00|3062.4|3047.4|3061.9|3046.9|3062.9|3047.9|3061.4|3046.4|0
1597212900000|2020-08-12 06:15:00|3062|3047|3065.4|3050.4|3065.4|3050.4|3062|3047|0
1597213200000|2020-08-12 06:20:00|3065.9|3050.9|3065.9|3050.9|3066.4|3051.4|3065.4|3050.4|0
1597213500000|2020-08-12 06:25:00|3065.4|3050.4|3063.9|3048.9|3065.9|3050.9|3062.9|3047.9|0
1597213800000|2020-08-12 06:30:00|3062.9|3047.9|3066.9|3051.9|3066.9|3051.9|3062.9|3047.9|0
1597214100000|2020-08-12 06:35:00|3066.4|3051.4|3067.9|3052.9|3068.4|3053.4|3065.9|3050.9|0
1597214400000|2020-08-12 06:40:00|3068.4|3053.4|3073.4|3058.4|3074.4|3059.4|3068.4|3053.4|0
1597214700000|2020-08-12 06:45:00|3073.5|3058.5|3075.4|3060.4|3076.9|3061.9|3072.9|3057.9|0
1597215000000|2020-08-12 06:50:00|3075.9|3060.9|3074.9|3059.9|3075.9|3060.9|3073.4|3058.4|0
1597215300000|2020-08-12 06:55:00|3075.4|3060.4|3069.9|3054.9|3076.4|3061.4|3069.9|3054.9|0
1597215600000|2020-08-12 07:00:00|3068.9|3053.9|3069.9|3054.9|3071.4|3056.4|3068.9|3053.9|0
1597215900000|2020-08-12 07:05:00|3069.4|3054.4|3073.4|3058.4|3073.9|3058.9|3069.4|3054.4|0
1597216200000|2020-08-12 07:10:00|3072.9|3057.9|3069.9|3054.9|3072.9|3057.9|3069.9|3054.9|0
1597216500000|2020-08-12 07:15:00|3070.4|3055.4|3072.9|3057.9|3072.9|3057.9|3069.4|3054.4|0
1597216800000|2020-08-12 07:20:00|3072.4|3057.4|3074.9|3059.9|3075.4|3060.4|3072.4|3057.4|0
1597217100000|2020-08-12 07:25:00|3074.8|3059.8|3073.4|3058.4|3074.9|3059.9|3073.4|3058.4|0
1597217400000|2020-08-12 07:30:00|3072.9|3057.9|3077.4|3062.4|3078.4|3063.4|3072.9|3057.9|0
1597217700000|2020-08-12 07:35:00|3077.9|3062.9|3078.9|3063.9|3078.9|3063.9|3077.4|3062.4|0
1597218000000|2020-08-12 07:40:00|3079.4|3064.4|3079.9|3064.9|3080.4|3065.4|3078.8|3063.8|0
1597218300000|2020-08-12 07:45:00|3078.9|3063.9|3075.8|3060.8|3078.9|3063.9|3072.8|3057.8|0
1597218600000|2020-08-12 07:50:00|3076.3|3061.3|3079.3|3064.3|3079.3|3064.3|3076.3|3061.3|0
1597218900000|2020-08-12 07:55:00|3079.4|3064.4|3081.3|3066.3|3082.3|3067.3|3079.4|3064.4|0
1597219200000|2020-08-12 08:00:00|3081.4|3066.4|3078.8|3063.8|3081.8|3066.8|3077.3|3062.3|0
1597219500000|2020-08-12 08:05:00|3079.3|3064.3|3077.8|3062.8|3079.3|3064.3|3076.3|3061.3|0
1597219800000|2020-08-12 08:10:00|3078.3|3063.3|3077.8|3062.8|3079.3|3064.3|3077.3|3062.3|0
1597220100000|2020-08-12 08:15:00|3078.3|3063.3|3080.8|3065.8|3081.3|3066.3|3078.3|3063.3|0
1597220400000|2020-08-12 08:20:00|3081.3|3066.3|3081.8|3066.8|3082.3|3067.3|3080.3|3065.3|0
1597220700000|2020-08-12 08:25:00|3081.3|3066.3|3078.8|3063.8|3082.3|3067.3|3077.8|3062.8|0
1597221000000|2020-08-12 08:30:00|3079.3|3064.3|3078.8|3063.8|3081.3|3066.3|3077.3|3062.3|0
1597221300000|2020-08-12 08:35:00|3078.3|3063.3|3077.8|3062.8|3078.3|3063.3|3075.3|3060.3|0
1597221600000|2020-08-12 08:40:00|3077.3|3062.3|3076.8|3061.8|3078.8|3063.8|3076.8|3061.8|0
1597221900000|2020-08-12 08:45:00|3077.3|3062.3|3078.8|3063.8|3078.8|3063.8|3076.8|3061.8|0
1597222200000|2020-08-12 08:50:00|3079.3|3064.3|3077.8|3062.8|3079.3|3064.3|3076.8|3061.8|0
1597222500000|2020-08-12 08:55:00|3078.3|3063.3|3077.8|3062.8|3078.8|3063.8|3077.3|3062.3|0
1597222800000|2020-08-12 09:00:00|3078.3|3063.3|3081.3|3066.3|3082.3|3067.3|3078.3|3063.3|0
1597223100000|2020-08-12 09:05:00|3081.8|3066.8|3080.8|3065.8|3081.8|3066.8|3080.8|3065.8|0
1597223400000|2020-08-12 09:10:00|3080.3|3065.3|3080.8|3065.8|3080.8|3065.8|3079.8|3064.8|0
1597223700000|2020-08-12 09:15:00|3080.7|3065.7|3081.3|3066.3|3082.8|3067.8|3079.8|3064.8|0
1597224000000|2020-08-12 09:20:00|3080.8|3065.8|3081.8|3066.8|3082.8|3067.8|3080.3|3065.3|0
1597224300000|2020-08-12 09:25:00|3081.3|3066.3|3079.7|3064.7|3081.3|3066.3|3079.2|3064.2|0
1597224600000|2020-08-12 09:30:00|3080.2|3065.2|3080.7|3065.7|3082.2|3067.2|3080.2|3065.2|0
1597224900000|2020-08-12 09:35:00|3080.8|3065.8|3081.2|3066.2|3082.2|3067.2|3080.7|3065.7|0
1597225200000|2020-08-12 09:40:00|3080.7|3065.7|3080.2|3065.2|3081.2|3066.2|3080.2|3065.2|0
1597225800000|2020-08-12 09:50:00|3079.7|3064.7|3081.2|3066.2|3082.2|3067.2|3079.7|3064.7|0
1597226100000|2020-08-12 09:55:00|3080.7|3065.7|3080.7|3065.7|3080.7|3065.7|3078.7|3063.7|0
1597226400000|2020-08-12 10:00:00|3080.2|3065.2|3081.7|3066.7|3081.7|3066.7|3080.2|3065.2|0
1597226700000|2020-08-12 10:05:00|3082.2|3067.2|3083.2|3068.2|3083.2|3068.2|3082.2|3067.2|0
1597227000000|2020-08-12 10:10:00|3083.7|3068.7|3090.7|3075.7|3091.2|3076.2|3083.7|3068.7|0
1597227300000|2020-08-12 10:15:00|3091.2|3076.2|3090.7|3075.7|3093.2|3078.2|3090.7|3075.7|0
1597227600000|2020-08-12 10:20:00|3090.2|3075.2|3090.2|3075.2|3091.2|3076.2|3090.2|3075.2|0
1597227900000|2020-08-12 10:25:00|3090.7|3075.7|3092.7|3077.7|3093.7|3078.7|3090.7|3075.7|0
1597228200000|2020-08-12 10:30:00|3093.2|3078.2|3094.7|3079.7|3095.2|3080.2|3092.7|3077.7|0
1597228500000|2020-08-12 10:35:00|3094.2|3079.2|3093.7|3078.7|3095.2|3080.2|3093.7|3078.7|0
1597228800000|2020-08-12 10:40:00|3093.2|3078.2|3092.2|3077.2|3093.2|3078.2|3091.2|3076.2|0
1597229100000|2020-08-12 10:45:00|3092.1|3077.1|3091.2|3076.2|3092.2|3077.2|3091.2|3076.2|0
1597229400000|2020-08-12 10:50:00|3091.7|3076.7|3089.2|3074.2|3091.7|3076.7|3088.2|3073.2|0
1597229700000|2020-08-12 10:55:00|3089.1|3074.1|3088.6|3073.6|3089.1|3074.1|3087.2|3072.2|0
1597230000000|2020-08-12 11:00:00|3088.1|3073.1|3088.6|3073.6|3089.1|3074.1|3087.1|3072.1|0
1597230300000|2020-08-12 11:05:00|3088.1|3073.1|3089.1|3074.1|3089.6|3074.6|3087.1|3072.1|0
1597230600000|2020-08-12 11:10:00|3089.6|3074.6|3090.1|3075.1|3090.1|3075.1|3089.1|3074.1|0
1597230900000|2020-08-12 11:15:00|3089.6|3074.6|3088.6|3073.6|3091.1|3076.1|3088.6|3073.6|0
1597231200000|2020-08-12 11:20:00|3088.1|3073.1|3087.1|3072.1|3089.1|3074.1|3086.6|3071.6|0
1597231500000|2020-08-12 11:25:00|3086.6|3071.6|3085.6|3070.6|3086.6|3071.6|3085.6|3070.6|0
1597231800000|2020-08-12 11:30:00|3086.1|3071.1|3089.6|3074.6|3089.6|3074.6|3085.6|3070.6|0
1597232100000|2020-08-12 11:35:00|3089.1|3074.1|3092.1|3077.1|3092.6|3077.6|3089.1|3074.1|0
1597232400000|2020-08-12 11:40:00|3092.6|3077.6|3092.1|3077.1|3093.1|3078.1|3091.6|3076.6|0
1597232700000|2020-08-12 11:45:00|3091.6|3076.6|3091.1|3076.1|3092.6|3077.6|3091.1|3076.1|0
1597233000000|2020-08-12 11:50:00|3090.6|3075.6|3091.1|3076.1|3092.1|3077.1|3090.1|3075.1|0
1597233300000|2020-08-12 11:55:00|3091.6|3076.6|3091.1|3076.1|3091.6|3076.6|3091.1|3076.1|0
1597233600000|2020-08-12 12:00:00|3091|3076|3088.1|3073.1|3091|3076|3088|3073|0
1597233900000|2020-08-12 12:05:00|3088.6|3073.6|3090.1|3075.1|3090.1|3075.1|3087.6|3072.6|0
1597234200000|2020-08-12 12:10:00|3090|3075|3088.1|3073.1|3090|3075|3088.1|3073.1|0
1597234500000|2020-08-12 12:15:00|3088|3073|3089.1|3074.1|3090.1|3075.1|3087.6|3072.6|0
1597234800000|2020-08-12 12:20:00|3089.6|3074.6|3088.1|3073.1|3089.6|3074.6|3087.6|3072.6|0
1597235100000|2020-08-12 12:25:00|3088.6|3073.6|3089.5|3074.5|3089.5|3074.5|3087.5|3072.5|0
1597235400000|2020-08-12 12:30:00|3089|3074|3093.5|3078.5|3094|3079|3088|3073|0
1597235700000|2020-08-12 12:35:00|3093.6|3078.6|3096|3081|3098|3083|3093.6|3078.6|0
1597236000000|2020-08-12 12:40:00|3096.5|3081.5|3095.5|3080.5|3098.5|3083.5|3095.5|3080.5|0
1597239000000|2020-08-12 13:30:00|3096.5|3081.5|3100|3085|3115.5|3100.5|3096.5|3081.5|0
1597239300000|2020-08-12 13:35:00|3100.5|3085.5|3094|3079|3101.5|3086.5|3089.5|3074.5|0
1597239600000|2020-08-12 13:40:00|3094.5|3079.5|3093.9|3078.9|3094.5|3079.5|3089|3074|0
1597239900000|2020-08-12 13:45:00|3093.5|3078.5|3094|3079|3095|3080|3088|3073|0
1597240200000|2020-08-12 13:50:00|3093.9|3078.9|3091.5|3076.5|3094.5|3079.5|3090|3075|0
1597240500000|2020-08-12 13:55:00|3091.4|3076.4|3099.5|3084.5|3101|3086|3090.5|3075.5|0
1597240800000|2020-08-12 14:00:00|3099|3084|3101.5|3086.5|3103.9|3088.9|3097|3082|0
1597241100000|2020-08-12 14:05:00|3102|3087|3106.9|3091.9|3107.4|3092.4|3101.4|3086.4|0
1597241400000|2020-08-12 14:10:00|3105.9|3090.9|3101.9|3086.9|3107.4|3092.4|3101.9|3086.9|0
1597241700000|2020-08-12 14:15:00|3101.4|3086.4|3099.4|3084.4|3103.9|3088.9|3098.9|3083.9|0
1597242000000|2020-08-12 14:20:00|3099.9|3084.9|3103.4|3088.4|3103.9|3088.9|3098.4|3083.4|0
1597242300000|2020-08-12 14:25:00|3103.9|3088.9|3102.4|3087.4|3103.9|3088.9|3098.9|3083.9|0
1597242600000|2020-08-12 14:30:00|3102.9|3087.9|3106.4|3091.4|3107.4|3092.4|3102.9|3087.9|0
1597242900000|2020-08-12 14:35:00|3106.9|3091.9|3110.4|3095.4|3111.9|3096.9|3105.9|3090.9|0
1597243200000|2020-08-12 14:40:00|3110.9|3095.9|3111.9|3096.9|3114.9|3099.9|3109.4|3094.4|0
1597243500000|2020-08-12 14:45:00|3112|3097|3117.4|3102.4|3117.9|3102.9|3111.4|3096.4|0
1597243800000|2020-08-12 14:50:00|3117.9|3102.9|3118.9|3103.9|3121.4|3106.4|3116.9|3101.9|0
1597244100000|2020-08-12 14:55:00|3119.9|3104.9|3115.9|3100.9|3123.9|3108.9|3115.9|3100.9|0
1597244400000|2020-08-12 15:00:00|3114.9|3099.9|3114.4|3099.4|3119.9|3104.9|3112.9|3097.9|0
1597244700000|2020-08-12 15:05:00|3113.9|3098.9|3114.4|3099.4|3117.4|3102.4|3112.9|3097.9|0
1597245000000|2020-08-12 15:10:00|3114.9|3099.9|3113.4|3098.4|3114.9|3099.9|3110.9|3095.9|0
1597245300000|2020-08-12 15:15:00|3113.9|3098.9|3111.9|3096.9|3115.9|3100.9|3111.4|3096.4|0
1597245600000|2020-08-12 15:20:00|3112.4|3097.4|3112.5|3097.5|3112.9|3097.9|3109.9|3094.9|0
1597245900000|2020-08-12 15:25:00|3113|3098|3115.5|3100.5|3115.9|3100.9|3112.5|3097.5|0
1597246200000|2020-08-12 15:30:00|3115.9|3100.9|3117.4|3102.4|3120.9|3105.9|3115.9|3100.9|0
1597246500000|2020-08-12 15:35:00|3117.9|3102.9|3115.9|3100.9|3120.9|3105.9|3114.9|3099.9|0
1597246800000|2020-08-12 15:40:00|3116.3|3101.3|3117.9|3102.9|3120.9|3105.9|3116.3|3101.3|0
1597247100000|2020-08-12 15:45:00|3118.4|3103.4|3117.8|3102.8|3120.9|3105.9|3117.8|3102.8|0
1597247400000|2020-08-12 15:50:00|3117.9|3102.9|3116.3|3101.3|3118.8|3103.8|3113.8|3098.8|0
1597247700000|2020-08-12 15:55:00|3116.8|3101.8|3114.8|3099.8|3117.8|3102.8|3114.3|3099.3|0
1597248000000|2020-08-12 16:00:00|3115.8|3100.8|3096.8|3081.8|3115.8|3100.8|3089.8|3074.8|0
1597248300000|2020-08-12 16:05:00|3096.3|3081.3|3110.3|3095.3|3110.3|3095.3|3094.8|3079.8|0
1597248600000|2020-08-12 16:10:00|3110.8|3095.8|3107.8|3092.8|3111.3|3096.3|3107.8|3092.8|0
1597248900000|2020-08-12 16:15:00|3108.8|3093.8|3118.3|3103.3|3118.8|3103.8|3107.8|3092.8|0
1597249200000|2020-08-12 16:20:00|3118.8|3103.8|3125.3|3110.3|3125.8|3110.8|3118.3|3103.3|0
1597249500000|2020-08-12 16:25:00|3124.8|3109.8|3132.3|3117.3|3137.8|3122.8|3124.8|3109.8|0
1597249800000|2020-08-12 16:30:00|3131.8|3116.8|3139.8|3124.8|3140.8|3125.8|3130.8|3115.8|0
1597250100000|2020-08-12 16:35:00|3139.3|3124.3|3144.8|3129.8|3148.8|3133.8|3136.8|3121.8|0
1597250400000|2020-08-12 16:40:00|3144.3|3129.3|3145.3|3130.3|3148.8|3133.8|3140.8|3125.8|0
1597250700000|2020-08-12 16:45:00|3145.8|3130.8|3135.8|3120.8|3150.8|3135.8|3135.8|3120.8|0
1597251000000|2020-08-12 16:50:00|3136.3|3121.3|3134.8|3119.8|3136.8|3121.8|3133.8|3118.8|0
1597251300000|2020-08-12 16:55:00|3135.3|3120.3|3134.8|3119.8|3136.8|3121.8|3133.8|3118.8|0
1597251600000|2020-08-12 17:00:00|3135.3|3120.3|3133.3|3118.3|3135.8|3120.8|3131.8|3116.8|0
1597251900000|2020-08-12 17:05:00|3133.8|3118.8|3128.3|3113.3|3134.3|3119.3|3127.8|3112.8|0
1597252200000|2020-08-12 17:10:00|3128.8|3113.8|3134.3|3119.3|3134.3|3119.3|3127.8|3112.8|0
1597252500000|2020-08-12 17:15:00|3133.8|3118.8|3133.3|3118.3|3133.8|3118.8|3130.8|3115.8|0
1597252800000|2020-08-12 17:20:00|3132.8|3117.8|3131.8|3116.8|3134.3|3119.3|3130.8|3115.8|0
1597253100000|2020-08-12 17:25:00|3131.3|3116.3|3134.8|3119.8|3135.3|3120.3|3131.3|3116.3|0
1597253400000|2020-08-12 17:30:00|3135.3|3120.3|3136.3|3121.3|3138.3|3123.3|3134.3|3119.3|0
1597253700000|2020-08-12 17:35:00|3136.8|3121.8|3143.7|3128.7|3143.7|3128.7|3136.8|3121.8|0
1597254000000|2020-08-12 17:40:00|3143.2|3128.2|3145.7|3130.7|3145.8|3130.8|3143.2|3128.2|0
1597254300000|2020-08-12 17:45:00|3145.2|3130.2|3143.7|3128.7|3148.7|3133.7|3143.7|3128.7|0
1597254600000|2020-08-12 17:50:00|3144.2|3129.2|3144.7|3129.7|3148.7|3133.7|3143.7|3128.7|0
1597254900000|2020-08-12 17:55:00|3145.2|3130.2|3148.7|3133.7|3148.7|3133.7|3144.7|3129.7|0
1597255200000|2020-08-12 18:00:00|3149.7|3134.7|3148.2|3133.2|3152.7|3137.7|3147.7|3132.7|0
1597255500000|2020-08-12 18:05:00|3148.7|3133.7|3148.2|3133.2|3151.7|3136.7|3145.7|3130.7|0
1597255800000|2020-08-12 18:10:00|3148.7|3133.7|3165.7|3150.7|3169.7|3154.7|3148.7|3133.7|0
1597256100000|2020-08-12 18:15:00|3165.2|3150.2|3165.2|3150.2|3167.7|3152.7|3160.7|3145.7|0
1597276800000|2020-08-13 00:00:00|3161.9|3146.9|3165.4|3150.4|3167.9|3152.9|3161.4|3146.4|0
1597277100000|2020-08-13 00:05:00|3165.9|3150.9|3178.9|3163.9|3180.9|3165.9|3165.9|3150.9|0
1597277400000|2020-08-13 00:10:00|3178.4|3163.4|3177.9|3162.9|3180.4|3165.4|3177.9|3162.9|0
1597277700000|2020-08-13 00:15:00|3178.4|3163.4|3184.9|3169.9|3185.9|3170.9|3177.4|3162.4|0
1597278000000|2020-08-13 00:20:00|3184.8|3169.8|3186.9|3171.9|3186.9|3171.9|3183.4|3168.4|0
1597278300000|2020-08-13 00:25:00|3186.4|3171.4|3183.9|3168.9|3186.9|3171.9|3183.9|3168.9|0
1597278600000|2020-08-13 00:30:00|3184.4|3169.4|3183.8|3168.8|3184.4|3169.4|3183.3|3168.3|0
1597278900000|2020-08-13 00:35:00|3183.3|3168.3|3182.8|3167.8|3184.3|3169.3|3181.8|3166.8|0
1597279200000|2020-08-13 00:40:00|3183.3|3168.3|3182.3|3167.3|3183.3|3168.3|3181.8|3166.8|0
1597279500000|2020-08-13 00:45:00|3182.4|3167.4|3179.8|3164.8|3182.8|3167.8|3179.8|3164.8|0
1597279800000|2020-08-13 00:50:00|3179.3|3164.3|3174.8|3159.8|3179.3|3164.3|3174.3|3159.3|0
1597280100000|2020-08-13 00:55:00|3171.8|3156.8|3171.8|3156.8|3171.8|3156.8|3167.8|3152.8|0
1597280400000|2020-08-13 01:00:00|3171.3|3156.3|3175.8|3160.8|3177.8|3162.8|3167.3|3152.3|0
1597280700000|2020-08-13 01:05:00|3176.3|3161.3|3182.8|3167.8|3183.3|3168.3|3174.8|3159.8|0
1597281000000|2020-08-13 01:10:00|3182.3|3167.3|3177.8|3162.8|3183.3|3168.3|3176.8|3161.8|0
1597281300000|2020-08-13 01:15:00|3179.8|3164.8|3174.8|3159.8|3179.8|3164.8|3173.3|3158.3|0
1597281600000|2020-08-13 01:20:00|3174.3|3159.3|3173.3|3158.3|3176.8|3161.8|3171.8|3156.8|0
1597281900000|2020-08-13 01:25:00|3173.8|3158.8|3171.8|3156.8|3175.3|3160.3|3171.8|3156.8|0
1597282200000|2020-08-13 01:30:00|3172.3|3157.3|3169.3|3154.3|3175.8|3160.8|3167.8|3152.8|0
1597282500000|2020-08-13 01:35:00|3169.8|3154.8|3168.8|3153.8|3169.8|3154.8|3165.3|3150.3|0
1597282800000|2020-08-13 01:40:00|3167.8|3152.8|3170.8|3155.8|3171.8|3156.8|3167.8|3152.8|0
1597283100000|2020-08-13 01:45:00|3170.3|3155.3|3178.3|3163.3|3178.3|3163.3|3169.8|3154.8|0
1597283400000|2020-08-13 01:50:00|3177.8|3162.8|3177.8|3162.8|3178.8|3163.8|3176.8|3161.8|0
1597283700000|2020-08-13 01:55:00|3178.3|3163.3|3183.3|3168.3|3183.3|3168.3|3176.8|3161.8|0
1597284000000|2020-08-13 02:00:00|3183.2|3168.2|3184.8|3169.8|3186.8|3171.8|3181.8|3166.8|0
1597284300000|2020-08-13 02:05:00|3184.7|3169.7|3184.8|3169.8|3184.8|3169.8|3182.3|3167.3|0
1597284600000|2020-08-13 02:10:00|3184.7|3169.7|3178.7|3163.7|3184.8|3169.8|3178.7|3163.7|0
1597284900000|2020-08-13 02:15:00|3179.2|3164.2|3179.7|3164.7|3180.7|3165.7|3178.7|3163.7|0
1597285200000|2020-08-13 02:20:00|3179.2|3164.2|3180.7|3165.7|3181.2|3166.2|3178.7|3163.7|0
1597285500000|2020-08-13 02:25:00|3180.2|3165.2|3180.2|3165.2|3181.2|3166.2|3180.2|3165.2|0
1597285800000|2020-08-13 02:30:00|3180.7|3165.7|3183.7|3168.7|3184.7|3169.7|3180.7|3165.7|0
1597286100000|2020-08-13 02:35:00|3183.2|3168.2|3185.2|3170.2|3185.2|3170.2|3182.7|3167.7|0
1597286400000|2020-08-13 02:40:00|3184.7|3169.7|3181.7|3166.7|3185.2|3170.2|3180.7|3165.7|0
1597286700000|2020-08-13 02:45:00|3182.2|3167.2|3180.7|3165.7|3182.2|3167.2|3179.2|3164.2|0
1597287000000|2020-08-13 02:50:00|3181.2|3166.2|3182.2|3167.2|3183.7|3168.7|3181.2|3166.2|0
1597287300000|2020-08-13 02:55:00|3182.7|3167.7|3184.7|3169.7|3185.2|3170.2|3181.7|3166.7|0
1597287600000|2020-08-13 03:00:00|3184.2|3169.2|3183.7|3168.7|3184.7|3169.7|3183.2|3168.2|0
1597287900000|2020-08-13 03:05:00|3184.2|3169.2|3181.7|3166.7|3184.7|3169.7|3181.7|3166.7|0
1597288200000|2020-08-13 03:10:00|3182.2|3167.2|3182.7|3167.7|3184.2|3169.2|3181.7|3166.7|0
1597288500000|2020-08-13 03:15:00|3183.2|3168.2|3182.7|3167.7|3183.2|3168.2|3180.7|3165.7|0
1597288800000|2020-08-13 03:20:00|3183.2|3168.2|3181.7|3166.7|3183.7|3168.7|3180.7|3165.7|0
1597289100000|2020-08-13 03:25:00|3181.2|3166.2|3180.2|3165.2|3182.2|3167.2|3179.2|3164.2|0
1597289400000|2020-08-13 03:30:00|3180.7|3165.7|3180.2|3165.2|3180.7|3165.7|3179.7|3164.7|0
1597289700000|2020-08-13 03:35:00|3180.7|3165.7|3179.7|3164.7|3180.7|3165.7|3179.2|3164.2|0
1597290000000|2020-08-13 03:40:00|3180.2|3165.2|3179.7|3164.7|3180.2|3165.2|3179.7|3164.7|0
1597290300000|2020-08-13 03:45:00|3180.1|3165.1|3181.7|3166.7|3181.7|3166.7|3179.7|3164.7|0
1597290600000|2020-08-13 03:50:00|3182.2|3167.2|3182.6|3167.6|3182.6|3167.6|3181.6|3166.6|0
1597290900000|2020-08-13 03:55:00|3181.6|3166.6|3179.6|3164.6|3181.6|3166.6|3179.6|3164.6|0
1597291200000|2020-08-13 04:00:00|3179.1|3164.1|3179.6|3164.6|3180.6|3165.6|3179.1|3164.1|0
1597291500000|2020-08-13 04:05:00|3179.1|3164.1|3179.6|3164.6|3180.1|3165.1|3179.1|3164.1|0
1597291800000|2020-08-13 04:10:00|3178.6|3163.6|3177.6|3162.6|3178.6|3163.6|3177.1|3162.1|0
1597292100000|2020-08-13 04:15:00|3178.1|3163.1|3171.6|3156.6|3178.6|3163.6|3171.6|3156.6|0
1597292400000|2020-08-13 04:20:00|3172.6|3157.6|3173.6|3158.6|3173.6|3158.6|3172.6|3157.6|0
1597292700000|2020-08-13 04:25:00|3173.1|3158.1|3173.1|3158.1|3173.6|3158.6|3172.1|3157.1|0
1597293000000|2020-08-13 04:30:00|3173.6|3158.6|3174.1|3159.1|3174.1|3159.1|3172.6|3157.6|0
1597293300000|2020-08-13 04:35:00|3174.6|3159.6|3173.6|3158.6|3174.6|3159.6|3172.6|3157.6|0
1597293600000|2020-08-13 04:40:00|3174.1|3159.1|3173.1|3158.1|3175.1|3160.1|3172.6|3157.6|0
1597293900000|2020-08-13 04:45:00|3172.6|3157.6|3172.6|3157.6|3173.1|3158.1|3172.1|3157.1|0
1597294200000|2020-08-13 04:50:00|3172.1|3157.1|3171.6|3156.6|3172.1|3157.1|3171.6|3156.6|0
1597294500000|2020-08-13 04:55:00|3172.1|3157.1|3172.6|3157.6|3173.1|3158.1|3172.1|3157.1|0
1597294800000|2020-08-13 05:00:00|3173.1|3158.1|3172.1|3157.1|3173.1|3158.1|3171.1|3156.1|0
1597295100000|2020-08-13 05:05:00|3171.6|3156.6|3172.6|3157.6|3173.1|3158.1|3171.6|3156.6|0
1597295400000|2020-08-13 05:10:00|3172.1|3157.1|3174.6|3159.6|3174.6|3159.6|3171.6|3156.6|0
1597295700000|2020-08-13 05:15:00|3175.1|3160.1|3177.6|3162.6|3177.6|3162.6|3175.1|3160.1|0
1597296000000|2020-08-13 05:20:00|3178|3163|3180.1|3165.1|3180.6|3165.6|3177.1|3162.1|0
1597296300000|2020-08-13 05:25:00|3179.6|3164.6|3178.6|3163.6|3179.6|3164.6|3177.6|3162.6|0
1597296600000|2020-08-13 05:30:00|3177.6|3162.6|3171.5|3156.5|3177.6|3162.6|3169.5|3154.5|0
1597296900000|2020-08-13 05:35:00|3171|3156|3171.5|3156.5|3172|3157|3170|3155|0
1597297200000|2020-08-13 05:40:00|3170|3155|3169.5|3154.5|3171.5|3156.5|3167.5|3152.5|0
1597297500000|2020-08-13 05:45:00|3170|3155|3170.5|3155.5|3170.5|3155.5|3168.5|3153.5|0
1597297800000|2020-08-13 05:50:00|3171|3156|3168.5|3153.5|3171.5|3156.5|3167|3152|0
1597298100000|2020-08-13 05:55:00|3169|3154|3172.5|3157.5|3172.5|3157.5|3168.5|3153.5|0
1597298400000|2020-08-13 06:00:00|3173.5|3158.5|3172.5|3157.5|3174.5|3159.5|3171|3156|0
1597298700000|2020-08-13 06:05:00|3173.5|3158.5|3172|3157|3173.5|3158.5|3171|3156|0
1597299000000|2020-08-13 06:10:00|3172.5|3157.5|3170.5|3155.5|3172.5|3157.5|3170.5|3155.5|0
1597299300000|2020-08-13 06:15:00|3171.5|3156.5|3173.5|3158.5|3174.5|3159.5|3171|3156|0
1597299600000|2020-08-13 06:20:00|3174.5|3159.5|3177|3162|3177|3162|3172.5|3157.5|0
1597299900000|2020-08-13 06:25:00|3176.5|3161.5|3176.5|3161.5|3176.5|3161.5|3174.5|3159.5|0
1597300200000|2020-08-13 06:30:00|3177|3162|3180.5|3165.5|3180.5|3165.5|3177|3162|0
1597300500000|2020-08-13 06:35:00|3180|3165|3178|3163|3180.5|3165.5|3177|3162|0
1597300800000|2020-08-13 06:40:00|3178.5|3163.5|3180|3165|3180|3165|3176.5|3161.5|0
1597301100000|2020-08-13 06:45:00|3180.5|3165.5|3180.5|3165.5|3182|3167|3179.5|3164.5|0
1597301400000|2020-08-13 06:50:00|3180|3165|3185.5|3170.5|3186|3171|3180|3165|0
1597301700000|2020-08-13 06:55:00|3186|3171|3189|3174|3191|3176|3186|3171|0
1597302000000|2020-08-13 07:00:00|3188|3173|3183|3168|3188.5|3173.5|3182.4|3167.4|0
1597302300000|2020-08-13 07:05:00|3183.5|3168.5|3180.5|3165.5|3185|3170|3179.5|3164.5|0
1597302600000|2020-08-13 07:10:00|3181|3166|3180.4|3165.4|3181.5|3166.5|3179.4|3164.4|0
1597302900000|2020-08-13 07:15:00|3179.9|3164.9|3181|3166|3181.9|3166.9|3179.4|3164.4|0
1597303200000|2020-08-13 07:20:00|3181.4|3166.4|3180.9|3165.9|3182.9|3167.9|3180.4|3165.4|0
1597303500000|2020-08-13 07:25:00|3181.4|3166.4|3180.4|3165.4|3181.4|3166.4|3177.4|3162.4|0
1597303800000|2020-08-13 07:30:00|3179.4|3164.4|3174.4|3159.4|3183.9|3168.9|3174.4|3159.4|0
1597304100000|2020-08-13 07:35:00|3173.4|3158.4|3175.9|3160.9|3178.9|3163.9|3173.4|3158.4|0
1597304400000|2020-08-13 07:40:00|3175.4|3160.4|3179.4|3164.4|3179.9|3164.9|3175.4|3160.4|0
1597304700000|2020-08-13 07:45:00|3179.9|3164.9|3179.4|3164.4|3181.9|3166.9|3179.4|3164.4|0
1597305000000|2020-08-13 07:50:00|3178.9|3163.9|3179.4|3164.4|3179.4|3164.4|3177.4|3162.4|0
1597305300000|2020-08-13 07:55:00|3178.4|3163.4|3175.4|3160.4|3178.4|3163.4|3175.4|3160.4|0
1597305600000|2020-08-13 08:00:00|3174.9|3159.9|3175.4|3160.4|3177.4|3162.4|3174.4|3159.4|0
1597305900000|2020-08-13 08:05:00|3175.9|3160.9|3175.9|3160.9|3176.9|3161.9|3174.9|3159.9|0
1597306200000|2020-08-13 08:10:00|3175.4|3160.4|3172.4|3157.4|3175.4|3160.4|3171.4|3156.4|0
1597306500000|2020-08-13 08:15:00|3171.9|3156.9|3168.4|3153.4|3171.9|3156.9|3165.4|3150.4|0
1597306800000|2020-08-13 08:20:00|3167.9|3152.9|3167.9|3152.9|3167.9|3152.9|3166.4|3151.4|0
1597307100000|2020-08-13 08:25:00|3167.4|3152.4|3167.4|3152.4|3167.9|3152.9|3166.9|3151.9|0
1597307400000|2020-08-13 08:30:00|3166.9|3151.9|3170.4|3155.4|3170.9|3155.9|3166.9|3151.9|0
1597307700000|2020-08-13 08:35:00|3171.4|3156.4|3171.4|3156.4|3172.4|3157.4|3171.4|3156.4|0
1597308000000|2020-08-13 08:40:00|3171.9|3156.9|3171.9|3156.9|3172.4|3157.4|3171.4|3156.4|0
1597308300000|2020-08-13 08:45:00|3172.4|3157.4|3174.4|3159.4|3174.4|3159.4|3172.4|3157.4|0
1597308600000|2020-08-13 08:50:00|3174.9|3159.9|3173.8|3158.8|3174.9|3159.9|3173.3|3158.3|0
1597308900000|2020-08-13 08:55:00|3173.9|3158.9|3172.3|3157.3|3174.4|3159.4|3172.3|3157.3|0
1597309200000|2020-08-13 09:00:00|3171.8|3156.8|3170.3|3155.3|3172.8|3157.8|3169.3|3154.3|0
1597309500000|2020-08-13 09:05:00|3169.8|3154.8|3169.3|3154.3|3169.8|3154.8|3168.8|3153.8|0
1597309800000|2020-08-13 09:10:00|3169.8|3154.8|3170.8|3155.8|3170.8|3155.8|3168.8|3153.8|0
1597310100000|2020-08-13 09:15:00|3170.3|3155.3|3168.3|3153.3|3170.3|3155.3|3167.3|3152.3|0
1597310400000|2020-08-13 09:20:00|3167.8|3152.8|3164.3|3149.3|3168.8|3153.8|3164.3|3149.3|0
1597310700000|2020-08-13 09:25:00|3164.8|3149.8|3163.3|3148.3|3164.8|3149.8|3161.3|3146.3|0
1597311000000|2020-08-13 09:30:00|3163.8|3148.8|3164.3|3149.3|3165.3|3150.3|3161.8|3146.8|0
1597311300000|2020-08-13 09:35:00|3163.3|3148.3|3163.8|3148.8|3164.8|3149.8|3160.8|3145.8|0
1597311600000|2020-08-13 09:40:00|3163.3|3148.3|3163.8|3148.8|3164.8|3149.8|3162.3|3147.3|0
1597311900000|2020-08-13 09:45:00|3164.3|3149.3|3161.8|3146.8|3164.3|3149.3|3161.8|3146.8|0
1597312200000|2020-08-13 09:50:00|3161.3|3146.3|3159.3|3144.3|3161.3|3146.3|3158.8|3143.8|0
1597312500000|2020-08-13 09:55:00|3158.8|3143.8|3159.3|3144.3|3160.8|3145.8|3158.8|3143.8|0
1597312800000|2020-08-13 10:00:00|3158.8|3143.8|3160.3|3145.3|3160.8|3145.8|3158.8|3143.8|0
1597313100000|2020-08-13 10:05:00|3160.8|3145.8|3159.8|3144.8|3160.8|3145.8|3159.3|3144.3|0
1597313400000|2020-08-13 10:10:00|3159.3|3144.3|3159.8|3144.8|3159.8|3144.8|3158.8|3143.8|0
1597313700000|2020-08-13 10:15:00|3159.3|3144.3|3159.8|3144.8|3159.8|3144.8|3158.8|3143.8|0
1597314000000|2020-08-13 10:20:00|3159.3|3144.3|3156.8|3141.8|3159.8|3144.8|3155.8|3140.8|0
1597314300000|2020-08-13 10:25:00|3157.3|3142.3|3158.3|3143.3|3159.3|3144.3|3157.3|3142.3|0
1597314600000|2020-08-13 10:30:00|3157.8|3142.8|3158.8|3143.8|3159.2|3144.2|3156.8|3141.8|0
1597314900000|2020-08-13 10:35:00|3158.7|3143.7|3157.2|3142.2|3159.2|3144.2|3157.2|3142.2|0
1597315200000|2020-08-13 10:40:00|3156.8|3141.8|3158.2|3143.2|3158.2|3143.2|3156.2|3141.2|0
1597315500000|2020-08-13 10:45:00|3158.3|3143.3|3158.7|3143.7|3158.7|3143.7|3158.3|3143.3|0
1597315800000|2020-08-13 10:50:00|3159.2|3144.2|3158.2|3143.2|3160.7|3145.7|3158.2|3143.2|0
1597316100000|2020-08-13 10:55:00|3157.7|3142.7|3157.7|3142.7|3158.2|3143.2|3157.7|3142.7|0
1597316400000|2020-08-13 11:00:00|3158.2|3143.2|3159.2|3144.2|3159.2|3144.2|3158.2|3143.2|0
1597316700000|2020-08-13 11:05:00|3160.2|3145.2|3162.2|3147.2|3162.2|3147.2|3159.2|3144.2|0
1597317000000|2020-08-13 11:10:00|3161.7|3146.7|3162.2|3147.2|3162.7|3147.7|3161.7|3146.7|0
1597317300000|2020-08-13 11:15:00|3161.2|3146.2|3161.2|3146.2|3162.2|3147.2|3161.2|3146.2|0
1597317600000|2020-08-13 11:20:00|3160.7|3145.7|3165.2|3150.2|3165.7|3150.7|3160.7|3145.7|0
1597317900000|2020-08-13 11:25:00|3164.7|3149.7|3163.2|3148.2|3165.2|3150.2|3161.7|3146.7|0
1597318200000|2020-08-13 11:30:00|3162.7|3147.7|3163.2|3148.2|3163.2|3148.2|3161.7|3146.7|0
1597318500000|2020-08-13 11:35:00|3164.2|3149.2|3163.2|3148.2|3166.2|3151.2|3163.2|3148.2|0
1597318800000|2020-08-13 11:40:00|3162.7|3147.7|3161.2|3146.2|3163.2|3148.2|3160.7|3145.7|0
1597319100000|2020-08-13 11:45:00|3160.7|3145.7|3162.2|3147.2|3162.2|3147.2|3159.7|3144.7|0
1597319400000|2020-08-13 11:50:00|3162.7|3147.7|3162.2|3147.2|3163.2|3148.2|3161.2|3146.2|0
1597319700000|2020-08-13 11:55:00|3162.7|3147.7|3164.7|3149.7|3164.7|3149.7|3162.7|3147.7|0
1597320000000|2020-08-13 12:00:00|3165.2|3150.2|3171.2|3156.2|3171.2|3156.2|3165.2|3150.2|0
1597320300000|2020-08-13 12:05:00|3171.7|3156.7|3170.6|3155.6|3172.7|3157.7|3169.7|3154.7|0
1597320600000|2020-08-13 12:10:00|3170.1|3155.1|3174.6|3159.6|3179.6|3164.6|3170.1|3155.1|0
1597320900000|2020-08-13 12:15:00|3174.1|3159.1|3176.1|3161.1|3178.1|3163.1|3174.1|3159.1|0
1597321200000|2020-08-13 12:20:00|3175.6|3160.6|3172.6|3157.6|3175.6|3160.6|3170.1|3155.1|0
1597321500000|2020-08-13 12:25:00|3171.6|3156.6|3169.1|3154.1|3173.6|3158.6|3169.1|3154.1|0
1597321800000|2020-08-13 12:30:00|3168.1|3153.1|3171.6|3156.6|3172.1|3157.1|3165.1|3150.1|0
1597322100000|2020-08-13 12:35:00|3170.6|3155.6|3172.1|3157.1|3172.1|3157.1|3170.1|3155.1|0
1597322400000|2020-08-13 12:40:00|3172.6|3157.6|3169.1|3154.1|3178.6|3163.6|3169.1|3154.1|0
1597325400000|2020-08-13 13:30:00|3165.6|3150.6|3167.6|3152.6|3168.6|3153.6|3158.6|3143.6|0
1597325700000|2020-08-13 13:35:00|3166.6|3151.6|3164.6|3149.6|3169.6|3154.6|3163.1|3148.1|0
1597326000000|2020-08-13 13:40:00|3165.1|3150.1|3165.6|3150.6|3167.1|3152.1|3160.6|3145.6|0
1597326300000|2020-08-13 13:45:00|3165.5|3150.5|3160.5|3145.5|3165.5|3150.5|3159.5|3144.5|0
1597326600000|2020-08-13 13:50:00|3159.5|3144.5|3160.5|3145.5|3162.5|3147.5|3159|3144|0
1597326900000|2020-08-13 13:55:00|3159.5|3144.5|3158|3143|3160.5|3145.5|3155.5|3140.5|0
1597327200000|2020-08-13 14:00:00|3157|3142|3160|3145|3162|3147|3157|3142|0
1597327500000|2020-08-13 14:05:00|3160.5|3145.5|3150|3135|3161.5|3146.5|3150|3135|0
1597327800000|2020-08-13 14:10:00|3150.5|3135.5|3146.5|3131.5|3151|3136|3145.5|3130.5|0
1597328100000|2020-08-13 14:15:00|3146|3131|3147|3132|3149.5|3134.5|3143.5|3128.5|0
1597328400000|2020-08-13 14:20:00|3147.5|3132.5|3145|3130|3150|3135|3144.5|3129.5|0
1597328700000|2020-08-13 14:25:00|3145.5|3130.5|3144.5|3129.5|3147|3132|3143.5|3128.5|0
1597329000000|2020-08-13 14:30:00|3144|3129|3142.5|3127.5|3144|3129|3142|3127|0
1597329300000|2020-08-13 14:35:00|3142|3127|3140.5|3125.5|3142.5|3127.5|3137|3122|0
1597329600000|2020-08-13 14:40:00|3142|3127|3135.5|3120.5|3142.5|3127.5|3135.5|3120.5|0
1597329900000|2020-08-13 14:45:00|3133.5|3118.5|3136.5|3121.5|3137.5|3122.5|3132|3117|0
1597330200000|2020-08-13 14:50:00|3137|3122|3142|3127|3142|3127|3135.5|3120.5|0
1597330500000|2020-08-13 14:55:00|3141.5|3126.5|3140.5|3125.5|3141.5|3126.5|3138.5|3123.5|0
1597330800000|2020-08-13 15:00:00|3141|3126|3144.5|3129.5|3144.5|3129.5|3139.5|3124.5|0
1597331100000|2020-08-13 15:05:00|3145|3130|3145.5|3130.5|3146.5|3131.5|3141.5|3126.5|0
1597331400000|2020-08-13 15:10:00|3145|3130|3143|3128|3145|3130|3138.5|3123.5|0
1597331700000|2020-08-13 15:15:00|3142.5|3127.5|3146|3131|3146.5|3131.5|3142.5|3127.5|0
1597332000000|2020-08-13 15:20:00|3145.5|3130.5|3150|3135|3150|3135|3142.5|3127.5|3
1597332300000|2020-08-13 15:25:00|3149.5|3134.5|3148.4|3133.4|3150.5|3135.5|3147.9|3132.9|0
1597332600000|2020-08-13 15:30:00|3147.9|3132.9|3143.9|3128.9|3148.4|3133.4|3142.9|3127.9|0
1597332900000|2020-08-13 15:35:00|3144.4|3129.4|3143.9|3128.9|3145.4|3130.4|3142.9|3127.9|0
1597333200000|2020-08-13 15:40:00|3143.4|3128.4|3144.9|3129.9|3145.4|3130.4|3141.9|3126.9|0
1597333500000|2020-08-13 15:45:00|3144.4|3129.4|3146.9|3131.9|3147.4|3132.4|3144.4|3129.4|0
1597333800000|2020-08-13 15:50:00|3147.4|3132.4|3150.4|3135.4|3150.9|3135.9|3145.9|3130.9|0
1597334100000|2020-08-13 15:55:00|3150.9|3135.9|3149.9|3134.9|3151.4|3136.4|3148.4|3133.4|0
1597334400000|2020-08-13 16:00:00|3149.4|3134.4|3145.4|3130.4|3150.4|3135.4|3145.4|3130.4|0
1597334700000|2020-08-13 16:05:00|3145.9|3130.9|3146.4|3131.4|3150.4|3135.4|3145.9|3130.9|0
1597335000000|2020-08-13 16:10:00|3146.9|3131.9|3144.9|3129.9|3148.9|3139|3141.3|3129.9|3
1597335300000|2020-08-13 16:15:00|3145.4|3130.4|3141.3|3126.3|3145.4|3130.4|3140.8|3125.8|3
1597335600000|2020-08-13 16:20:00|3140.8|3125.8|3141.3|3126.3|3143.3|3128.3|3140.8|3125.8|0
1597335900000|2020-08-13 16:25:00|3140.3|3125.3|3138.8|3123.8|3141.3|3126.3|3136.8|3121.8|0
1597336200000|2020-08-13 16:30:00|3139.3|3124.3|3138.8|3123.8|3142.8|3127.8|3138.3|3123.3|0
1597336500000|2020-08-13 16:35:00|3139.3|3124.3|3139.8|3124.8|3141.3|3126.3|3136.8|3121.8|0
1597336800000|2020-08-13 16:40:00|3139.3|3124.3|3144.8|3129.8|3145.3|3130.3|3139.3|3124.3|0
1597337100000|2020-08-13 16:45:00|3145.3|3130.3|3146.8|3131.8|3147.3|3132.3|3143.3|3128.3|0
1597337400000|2020-08-13 16:50:00|3146.3|3131.3|3147.8|3132.8|3148.8|3133.8|3146.3|3131.3|0
1597337700000|2020-08-13 16:55:00|3147.3|3132.3|3147.3|3132.3|3148.3|3133.3|3146.3|3131.3|0
1597338000000|2020-08-13 17:00:00|3146.3|3131.3|3145.3|3130.3|3148.3|3133.3|3144.8|3129.8|0
1597338300000|2020-08-13 17:05:00|3144.8|3129.8|3146.3|3131.3|3146.8|3131.8|3144.3|3129.3|0
1597338600000|2020-08-13 17:10:00|3145.8|3130.8|3144.3|3129.3|3146.8|3131.8|3144.3|3129.3|0
1597338900000|2020-08-13 17:15:00|3144.8|3129.8|3145.8|3130.8|3146.8|3131.8|3143.3|3128.3|0
1597339200000|2020-08-13 17:20:00|3145.3|3130.3|3144.3|3129.3|3146.8|3131.8|3144.3|3129.3|0
1597339500000|2020-08-13 17:25:00|3144.8|3129.8|3145.3|3130.3|3146.3|3131.3|3143.8|3128.8|0
1597339800000|2020-08-13 17:30:00|3145.8|3130.8|3144.3|3129.3|3145.8|3130.8|3143.8|3128.8|0
1597340100000|2020-08-13 17:35:00|3144.8|3129.8|3145.8|3130.8|3146.8|3131.8|3142.8|3127.8|0
1597340400000|2020-08-13 17:40:00|3145.3|3130.3|3143.3|3128.3|3145.3|3130.3|3142.3|3127.3|0
1597340700000|2020-08-13 17:45:00|3142.8|3127.8|3142.3|3127.3|3143.3|3128.3|3142.3|3127.3|0
1597341000000|2020-08-13 17:50:00|3141.8|3126.8|3141.8|3126.8|3142.3|3127.3|3140.3|3125.3|0
1597341300000|2020-08-13 17:55:00|3142.3|3127.3|3140.8|3125.8|3143.8|3128.8|3140.8|3125.8|0
1597341600000|2020-08-13 18:00:00|3141.3|3126.3|3137.3|3122.3|3141.3|3126.3|3136.3|3121.3|0
1597341900000|2020-08-13 18:05:00|3137.8|3122.8|3134.7|3119.7|3138.3|3123.3|3134.2|3119.2|0
1597342200000|2020-08-13 18:10:00|3135.2|3120.2|3128.2|3113.2|3135.7|3120.7|3127.7|3112.7|0
1597342500000|2020-08-13 18:15:00|3128.3|3113.3|3128.2|3113.2|3131.2|3116.2|3127.7|3112.7|0
1597363200000|2020-08-14 00:00:00|3121|3115|3123|3117|3124|3118|3118.5|3112.5|79
1597363500000|2020-08-14 00:05:00|3123.5|3117.5|3126|3120|3129.5|3123.5|3122.5|3116.5|32
1597363800000|2020-08-14 00:10:00|3126.5|3120.5|3125|3119|3127|3121|3125|3119|13
1597364100000|2020-08-14 00:15:00|3125.5|3119.5|3120|3114|3125.5|3119.5|3120|3114|1
1597364400000|2020-08-14 00:20:00|3120.5|3114.5|3121.5|3115.5|3123|3117|3120|3114|1
1597364700000|2020-08-14 00:25:00|3122|3116|3123.5|3117.5|3123.5|3117.5|3121.5|3115.5|3
1597365000000|2020-08-14 00:30:00|3123|3117|3124|3118|3124|3118|3123|3117|0
1597365300000|2020-08-14 00:35:00|3123.5|3117.5|3123|3117|3124.5|3118.5|3122.5|3116.5|14
1597365600000|2020-08-14 00:40:00|3123.5|3117.5|3122.5|3116.5|3124|3118|3122.5|3116.5|3
1597365900000|2020-08-14 00:45:00|3123|3117|3123|3117|3123.5|3117.5|3122.5|3116.5|3
1597366200000|2020-08-14 00:50:00|3123.5|3117.5|3124|3118|3125|3119|3123.5|3117.5|1
1597366500000|2020-08-14 00:55:00|3123.5|3117.5|3120|3114|3124|3118|3120|3114|5
1597366800000|2020-08-14 01:00:00|3119.5|3113.5|3123|3117|3126.5|3120.5|3119.5|3113.5|5
1597367100000|2020-08-14 01:05:00|3122|3116|3122.5|3116.5|3123.5|3117.5|3121.5|3115.5|0
1597367400000|2020-08-14 01:10:00|3123|3117|3120|3114|3123.5|3117.5|3120|3114|9
1597367700000|2020-08-14 01:15:00|3121|3115|3118|3112|3121|3115|3118|3112|4
1597368000000|2020-08-14 01:20:00|3117.5|3111.5|3118|3112|3119|3113|3116.5|3110.5|2
1597368300000|2020-08-14 01:25:00|3118.5|3112.5|3119|3113|3121.5|3115.5|3118|3112|2
1597368600000|2020-08-14 01:30:00|3118.5|3112.5|3118|3112|3119.5|3113.5|3117|3111|3
1597368900000|2020-08-14 01:35:00|3119|3113|3121|3115|3122|3116|3118|3112|30
1597369200000|2020-08-14 01:40:00|3120.5|3114.5|3122|3116|3123|3117|3120.5|3114.5|3
1597369500000|2020-08-14 01:45:00|3122.5|3116.5|3135.5|3129.5|3135.5|3129.5|3122|3116|21
1597369800000|2020-08-14 01:50:00|3135|3129|3130|3124|3135|3129|3129|3123|8
1597370100000|2020-08-14 01:55:00|3130.5|3124.5|3127|3121|3130.5|3124.5|3126|3120|1
1597370400000|2020-08-14 02:00:00|3126.5|3120.5|3124|3118|3126.5|3120.5|3123|3117|2
1597370700000|2020-08-14 02:05:00|3123|3117|3120|3114|3125.5|3119.5|3120|3114|3
1597371000000|2020-08-14 02:10:00|3120.5|3114.5|3120|3114|3122|3116|3119.5|3113.5|1
1597371300000|2020-08-14 02:15:00|3121|3115|3119.5|3113.5|3121.5|3115.5|3119.5|3113.5|0
1597371600000|2020-08-14 02:20:00|3119|3113|3118.5|3112.5|3121|3115|3118.5|3112.5|2
1597371900000|2020-08-14 02:25:00|3119|3113|3117.5|3111.5|3119|3113|3117.5|3111.5|2
1597372200000|2020-08-14 02:30:00|3118|3112|3120|3114|3123|3117|3118|3112|0
1597372500000|2020-08-14 02:35:00|3121|3115|3115.5|3109.5|3121|3115|3115|3109|16
1597372800000|2020-08-14 02:40:00|3116|3110|3115.5|3109.5|3118.5|3112.5|3115.5|3109.5|1
1597373100000|2020-08-14 02:45:00|3115|3109|3115|3109|3116.5|3110.5|3113.5|3107.5|57
1597373400000|2020-08-14 02:50:00|3115.5|3109.5|3117.5|3111.5|3117.5|3111.5|3115|3109|6
1597373700000|2020-08-14 02:55:00|3117|3111|3116|3110|3117.5|3111.5|3115.5|3109.5|2
1597374000000|2020-08-14 03:00:00|3115.5|3109.5|3115.5|3109.5|3117|3111|3114.5|3108.5|3
1597374300000|2020-08-14 03:05:00|3115|3109|3115|3109|3116|3110|3113|3107|7
1597374600000|2020-08-14 03:10:00|3116|3110|3121.5|3115.5|3121.5|3115.5|3116|3110|4
1597374900000|2020-08-14 03:15:00|3122|3116|3123.5|3117.5|3123.5|3117.5|3121|3115|22
1597375200000|2020-08-14 03:20:00|3124|3118|3122|3116|3125|3119|3122|3116|7
1597375500000|2020-08-14 03:25:00|3122.5|3116.5|3122|3116|3123.5|3117.5|3122|3116|3
1597375800000|2020-08-14 03:30:00|3122.5|3116.5|3121|3115|3122.5|3116.5|3121|3115|0
1597376100000|2020-08-14 03:35:00|3122|3116|3121|3115|3122|3116|3121|3115|0
1597376400000|2020-08-14 03:40:00|3121.5|3115.5|3122|3116|3122|3116|3121|3115|0
1597376700000|2020-08-14 03:45:00|3122.5|3116.5|3123|3117|3125.5|3119.5|3122.5|3116.5|0
1597377000000|2020-08-14 03:50:00|3122|3116|3121|3115|3122|3116|3120.5|3114.5|0
1597377300000|2020-08-14 03:55:00|3121.5|3115.5|3124|3118|3124|3118|3121|3115|0
1597377600000|2020-08-14 04:00:00|3123|3117|3124|3118|3124.5|3118.5|3123|3117|2
1597377900000|2020-08-14 04:05:00|3123|3117|3122|3116|3123|3117|3122|3116|0
1597378200000|2020-08-14 04:10:00|3122.5|3116.5|3125|3119|3127|3121|3122.5|3116.5|9
1597378500000|2020-08-14 04:15:00|3124.5|3118.5|3125|3119|3125|3119|3124|3118|1
1597378800000|2020-08-14 04:20:00|3124.5|3118.5|3124|3118|3125|3119|3123.5|3117.5|3
1597379100000|2020-08-14 04:25:00|3123.5|3117.5|3123|3117|3124|3118|3122.5|3116.5|0
1597379400000|2020-08-14 04:30:00|3123.5|3117.5|3125|3119|3125|3119|3123.5|3117.5|0
1597379700000|2020-08-14 04:35:00|3124.5|3118.5|3124|3118|3125|3119|3123.5|3117.5|0
1597380000000|2020-08-14 04:40:00|3123.5|3117.5|3124|3118|3124|3118|3123.5|3117.5|0
1597380300000|2020-08-14 04:45:00|3123.5|3117.5|3124|3118|3124|3118|3123.5|3117.5|0
1597380900000|2020-08-14 04:55:00|3125|3119|3125|3119|3126|3120|3123.5|3117.5|5
1597381200000|2020-08-14 05:00:00|3124.5|3118.5|3129|3123|3129|3123|3124.5|3118.5|3
1597381500000|2020-08-14 05:05:00|3129.5|3123.5|3127|3121|3129.5|3123.5|3127|3121|0
1597381800000|2020-08-14 05:10:00|3127.5|3121.5|3130|3124|3130|3124|3127.5|3121.5|4
1597382100000|2020-08-14 05:15:00|3129.5|3123.5|3129|3123|3131|3125|3128.5|3122.5|6
1597382400000|2020-08-14 05:20:00|3129.5|3123.5|3129|3123|3130|3124|3129|3123|0
1597382700000|2020-08-14 05:25:00|3129.5|3123.5|3129|3123|3130.5|3124.5|3129|3123|0
1597383000000|2020-08-14 05:30:00|3129.5|3123.5|3129|3123|3130.5|3124.5|3127|3121|1
1597383300000|2020-08-14 05:35:00|3129.5|3123.5|3128|3122|3130.5|3124.5|3128|3122|1
1597383600000|2020-08-14 05:40:00|3128.5|3122.5|3129|3123|3130|3124|3128|3122|0
1597383900000|2020-08-14 05:45:00|3129.5|3123.5|3128.5|3122.5|3131.5|3125.5|3128.5|3122.5|3
1597384200000|2020-08-14 05:50:00|3129|3123|3126|3120|3129|3123|3125.5|3119.5|5
1597384500000|2020-08-14 05:55:00|3126.5|3120.5|3124|3118|3127|3121|3124|3118|1
1597384800000|2020-08-14 06:00:00|3125|3119|3126|3120|3127|3121|3123.5|3117.5|0
1597385100000|2020-08-14 06:05:00|3126.5|3120.5|3124.5|3118.5|3128|3122|3124.5|3118.5|1
1597385400000|2020-08-14 06:10:00|3125|3119|3120.5|3114.5|3125.5|3119.5|3120|3114|47
1597385700000|2020-08-14 06:15:00|3121|3115|3124|3118|3127.5|3121.5|3121|3115|7
1597386000000|2020-08-14 06:20:00|3125|3119|3123|3117|3125|3119|3122.5|3116.5|3
1597386300000|2020-08-14 06:25:00|3123.5|3117.5|3122|3116|3123.5|3117.5|3120|3114|3
1597386600000|2020-08-14 06:30:00|3123|3117|3118|3112|3123|3117|3117|3111|37
1597386900000|2020-08-14 06:35:00|3117|3111|3119|3113|3120|3114|3116.5|3110.5|2
1597387200000|2020-08-14 06:40:00|3118.5|3112.5|3119|3113|3123|3117|3118.5|3112.5|2
1597387500000|2020-08-14 06:45:00|3118|3112|3111|3105|3119|3113|3111|3105|70
1597387800000|2020-08-14 06:50:00|3111.5|3105.5|3112|3106|3113|3107|3110.5|3104.5|12
1597388100000|2020-08-14 06:55:00|3112.5|3106.5|3111|3105|3113|3107|3111|3105|2
1597388400000|2020-08-14 07:00:00|3111.5|3105.5|3114|3108|3115|3109|3110|3104|26
1597388700000|2020-08-14 07:05:00|3113.5|3107.5|3108.5|3102.5|3113.5|3107.5|3108.5|3102.5|101
1597389000000|2020-08-14 07:10:00|3109|3103|3108.5|3102.5|3110.5|3104.5|3108.5|3102.5|151
1597389300000|2020-08-14 07:15:00|3109|3103|3109.5|3103.5|3110|3104|3108.5|3102.5|13
1597389600000|2020-08-14 07:20:00|3110|3104|3112|3106|3112.5|3106.5|3109|3103|9
1597389900000|2020-08-14 07:25:00|3111.5|3105.5|3114|3108|3114|3108|3111|3105|4
1597390200000|2020-08-14 07:30:00|3113.5|3107.5|3111|3105|3114|3108|3111|3105|3
1597390500000|2020-08-14 07:35:00|3110|3104|3112|3106|3112.5|3106.5|3109.5|3103.5|1
1597390800000|2020-08-14 07:40:00|3111|3105|3113|3107|3114|3108|3110.5|3104.5|2
1597391100000|2020-08-14 07:45:00|3112.5|3106.5|3109|3103|3112.5|3106.5|3108.5|3102.5|0
1597391400000|2020-08-14 07:50:00|3109.5|3103.5|3109|3103|3110.5|3104.5|3108.5|3102.5|2
1597391700000|2020-08-14 07:55:00|3108.5|3102.5|3109.5|3103.5|3112|3106|3108.5|3102.5|4
1597392000000|2020-08-14 08:00:00|3109|3103|3109|3103|3109.5|3103.5|3108.5|3102.5|4
1597392300000|2020-08-14 08:05:00|3108.5|3102.5|3105.4|3099.4|3109.5|3103.5|3105.4|3099.4|67
1597392600000|2020-08-14 08:10:00|3105.5|3099.5|3104.4|3098.4|3106.4|3100.4|3103.4|3097.4|23
1597392900000|2020-08-14 08:15:00|3105.4|3099.4|3103.4|3097.4|3105.4|3099.4|3103.4|3097.4|16
1597393200000|2020-08-14 08:20:00|3103.9|3097.9|3103.4|3097.4|3104.4|3098.4|3101.9|3095.9|96
1597393500000|2020-08-14 08:25:00|3103.9|3097.9|3106.4|3100.4|3106.4|3100.4|3103.9|3097.9|14
1597393800000|2020-08-14 08:30:00|3105.9|3099.9|3105.9|3099.9|3105.9|3099.9|3103.4|3097.4|32
1597394100000|2020-08-14 08:35:00|3106.4|3100.4|3106.4|3100.4|3108.4|3102.4|3105.4|3099.4|14
1597394400000|2020-08-14 08:40:00|3106.9|3100.9|3104.4|3098.4|3107.4|3101.4|3104.4|3098.4|9
1597394700000|2020-08-14 08:45:00|3103.9|3097.9|3104.9|3098.9|3105.9|3099.9|3103.4|3097.4|0
1597395000000|2020-08-14 08:50:00|3104.4|3098.4|3104.9|3098.9|3105.4|3099.4|3104.4|3098.4|1
1597395300000|2020-08-14 08:55:00|3104.4|3098.4|3106.4|3100.4|3106.9|3100.9|3104.4|3098.4|4
1597395600000|2020-08-14 09:00:00|3106.9|3100.9|3105.9|3099.9|3106.9|3100.9|3104.4|3098.4|9
1597395900000|2020-08-14 09:05:00|3105.4|3099.4|3105.4|3099.4|3106.4|3100.4|3104.9|3098.9|1
1597396200000|2020-08-14 09:10:00|3104.4|3098.4|3106.4|3100.4|3106.4|3100.4|3103.9|3097.9|2
1597396500000|2020-08-14 09:15:00|3105.9|3099.9|3105.4|3099.4|3107.4|3101.4|3105.4|3099.4|0
1597396800000|2020-08-14 09:20:00|3104.9|3098.9|3105.4|3099.4|3105.9|3099.9|3104.9|3098.9|2
1597397100000|2020-08-14 09:25:00|3104.9|3098.9|3106.9|3100.9|3107.9|3101.9|3103.4|3097.4|4
1597397400000|2020-08-14 09:30:00|3105.9|3099.9|3105.9|3099.9|3106.4|3100.4|3104.9|3098.9|5
1597397700000|2020-08-14 09:35:00|3106.4|3100.4|3106.4|3100.4|3107.4|3101.4|3105.9|3099.9|0
1597398000000|2020-08-14 09:40:00|3105.9|3099.9|3104.4|3098.4|3106.4|3100.4|3104.4|3098.4|1
1597398300000|2020-08-14 09:45:00|3103.9|3097.9|3104.4|3098.4|3104.9|3098.9|3103.4|3097.4|7
1597398600000|2020-08-14 09:50:00|3104.9|3098.9|3104.4|3098.4|3105.4|3099.4|3104.4|3098.4|3
1597398900000|2020-08-14 09:55:00|3104.9|3098.9|3107.9|3101.9|3108.4|3102.4|3104.9|3098.9|23
1597399200000|2020-08-14 10:00:00|3107.4|3101.4|3109.9|3103.9|3110.4|3104.4|3107.4|3101.4|0
1597399500000|2020-08-14 10:05:00|3110.4|3104.4|3111.9|3105.9|3113.4|3107.4|3109.9|3103.9|8
1597399800000|2020-08-14 10:10:00|3111.4|3105.4|3111.9|3105.9|3112.4|3106.4|3109.4|3103.4|1
1597400100000|2020-08-14 10:15:00|3110.9|3104.9|3112.9|3106.9|3113.4|3107.4|3110.9|3104.9|6
1597400400000|2020-08-14 10:20:00|3113.4|3107.4|3114.9|3108.9|3115.4|3109.4|3112.9|3106.9|2
1597400700000|2020-08-14 10:25:00|3114.4|3108.4|3114.9|3108.9|3115.4|3109.4|3114.4|3108.4|0
1597401000000|2020-08-14 10:30:00|3114.4|3108.4|3113.9|3107.9|3114.9|3108.9|3113.9|3107.9|0
1597401300000|2020-08-14 10:35:00|3114.4|3108.4|3114.9|3108.9|3115.9|3109.9|3114.4|3108.4|1
1597401600000|2020-08-14 10:40:00|3115.4|3109.4|3116.9|3110.9|3117.9|3111.9|3114.4|3108.4|8
1597401900000|2020-08-14 10:45:00|3117.4|3111.4|3115.9|3109.9|3118.9|3112.9|3115.9|3109.9|2
1597402200000|2020-08-14 10:50:00|3116.4|3110.4|3115.4|3109.4|3117.4|3111.4|3115.4|3109.4|9
1597402500000|2020-08-14 10:55:00|3115.9|3109.9|3115.9|3109.9|3117.9|3111.9|3115.9|3109.9|2
1597402800000|2020-08-14 11:00:00|3116.4|3110.4|3122.9|3116.9|3123.4|3117.4|3115.9|3109.9|23
1597403100000|2020-08-14 11:05:00|3122.4|3116.4|3121.9|3115.9|3123.9|3117.9|3121.9|3115.9|5
1597403400000|2020-08-14 11:10:00|3121.4|3115.4|3121.9|3115.9|3122.4|3116.4|3121.4|3115.4|7
1597403700000|2020-08-14 11:15:00|3121.4|3115.4|3119.9|3113.9|3121.4|3115.4|3119.4|3113.4|0
1597404000000|2020-08-14 11:20:00|3119.4|3113.4|3119.9|3113.9|3120.9|3114.9|3118.4|3112.4|3
1597404300000|2020-08-14 11:25:00|3120.4|3114.4|3123.9|3117.9|3124.4|3118.4|3120.4|3114.4|6
1597404600000|2020-08-14 11:30:00|3124.4|3118.4|3124.9|3118.9|3126.4|3120.4|3123.9|3117.9|8
1597404900000|2020-08-14 11:35:00|3125.4|3119.4|3123.9|3117.9|3125.4|3119.4|3123.4|3117.4|4
1597405200000|2020-08-14 11:40:00|3123.4|3117.4|3125.9|3119.9|3125.9|3119.9|3123.4|3117.4|6
1597405500000|2020-08-14 11:45:00|3126.4|3120.4|3126.4|3120.4|3127.4|3121.4|3125.9|3119.9|13
1597405800000|2020-08-14 11:50:00|3125.4|3119.4|3120.9|3114.9|3125.4|3119.4|3120.9|3114.9|11
1597406100000|2020-08-14 11:55:00|3121.4|3115.4|3120.9|3114.9|3121.9|3115.9|3120.4|3114.4|18
1597406400000|2020-08-14 12:00:00|3121.4|3115.4|3120.9|3114.9|3122.9|3116.9|3120.9|3114.9|6
1597406700000|2020-08-14 12:05:00|3121.4|3115.4|3116.4|3110.4|3121.4|3115.4|3116.4|3110.4|11
1597407000000|2020-08-14 12:10:00|3116.9|3110.9|3116.9|3110.9|3118.9|3112.9|3116.4|3110.4|10
1597407300000|2020-08-14 12:15:00|3117.9|3111.9|3116.9|3110.9|3119.4|3113.4|3114.9|3108.9|8
1597407600000|2020-08-14 12:20:00|3116.4|3110.4|3113.9|3107.9|3116.4|3110.4|3111.9|3105.9|11
1597407900000|2020-08-14 12:25:00|3115.4|3109.4|3115.4|3109.4|3115.9|3109.9|3115.4|3109.4|10
1597408200000|2020-08-14 12:30:00|3115.9|3109.9|3119.9|3113.9|3120.4|3114.4|3114.9|3108.9|23
1597408500000|2020-08-14 12:35:00|3120.4|3114.4|3111.9|3105.9|3120.9|3114.9|3111.9|3105.9|13
1597408800000|2020-08-14 12:40:00|3112.4|3106.4|3114.9|3108.9|3116.4|3110.4|3112.4|3106.4|4
1597411800000|2020-08-14 13:30:00|3122.9|3116.9|3124.4|3118.4|3126.4|3120.4|3116.4|3110.4|152
1597412100000|2020-08-14 13:35:00|3123.9|3117.9|3126.4|3120.4|3129.4|3123.4|3122.4|3116.4|82
1597412400000|2020-08-14 13:40:00|3125.9|3119.9|3130.4|3124.4|3130.9|3124.9|3121.9|3115.9|27
1597412700000|2020-08-14 13:45:00|3129.9|3123.9|3136.9|3130.9|3137.4|3131.4|3129.9|3123.9|266
1597413000000|2020-08-14 13:50:00|3136.4|3130.4|3130.9|3124.9|3137.4|3131.4|3129.4|3123.4|142
1597413300000|2020-08-14 13:55:00|3131.4|3125.4|3123.9|3117.9|3131.4|3125.4|3122.9|3116.9|83
1597413600000|2020-08-14 14:00:00|3124.4|3118.4|3121.9|3115.9|3126.4|3120.4|3121.9|3115.9|28
1597413900000|2020-08-14 14:05:00|3122.4|3116.4|3120.9|3114.9|3125.4|3119.4|3120.4|3114.4|45
1597414200000|2020-08-14 14:10:00|3121.4|3115.4|3116.9|3110.9|3121.4|3115.4|3116.4|3110.4|31
1597414500000|2020-08-14 14:15:00|3117.4|3111.4|3114.9|3108.9|3118.4|3112.4|3111.4|3105.4|94
1597414800000|2020-08-14 14:20:00|3115.4|3109.4|3114.9|3108.9|3116.9|3110.9|3113.4|3107.4|25
1597415100000|2020-08-14 14:25:00|3114.4|3108.4|3110.4|3104.4|3114.9|3108.9|3110.4|3104.4|76
1597415400000|2020-08-14 14:30:00|3109.9|3103.9|3115.9|3109.9|3116.9|3110.9|3109.4|3103.4|51
1597415700000|2020-08-14 14:35:00|3116.4|3110.4|3114.9|3108.9|3116.4|3110.4|3113.4|3107.4|5
1597416000000|2020-08-14 14:40:00|3115.4|3109.4|3118.9|3112.9|3119.4|3113.4|3114.4|3108.4|73
1597416300000|2020-08-14 14:45:00|3119.4|3113.4|3121.9|3115.9|3121.9|3115.9|3119.4|3113.4|66
1597416600000|2020-08-14 14:50:00|3120.9|3114.9|3121.9|3115.9|3121.9|3115.9|3117.4|3111.4|24
1597416900000|2020-08-14 14:55:00|3123.4|3117.4|3123.4|3117.4|3124.4|3118.4|3121.4|3115.4|94
1597417200000|2020-08-14 15:00:00|3122.9|3116.9|3117.9|3111.9|3122.9|3116.9|3117.4|3111.4|45
1597417500000|2020-08-14 15:05:00|3117.4|3111.4|3126.4|3120.4|3126.4|3120.4|3117.4|3111.4|18
1597417800000|2020-08-14 15:10:00|3125.9|3119.9|3125.9|3119.9|3128.4|3122.4|3123.9|3117.9|24
1597418100000|2020-08-14 15:15:00|3126.4|3120.4|3126.4|3120.4|3127.9|3121.9|3124.9|3118.9|114
1597418400000|2020-08-14 15:20:00|3126.9|3120.9|3123.9|3117.9|3127.4|3121.4|3122.4|3116.4|82
1597418700000|2020-08-14 15:25:00|3122.9|3116.9|3122.4|3116.4|3124.4|3118.4|3121.4|3115.4|59
1597419000000|2020-08-14 15:30:00|3123.4|3117.4|3125.4|3119.4|3125.4|3119.4|3122.9|3116.9|9
1597419300000|2020-08-14 15:35:00|3125.9|3119.9|3123.9|3117.9|3126.9|3120.9|3123.4|3117.4|29
1597419600000|2020-08-14 15:40:00|3123.4|3117.4|3125.4|3119.4|3126.4|3120.4|3123.4|3117.4|5
1597419900000|2020-08-14 15:45:00|3124.4|3118.4|3120.9|3114.9|3125.4|3119.4|3120.9|3114.9|2
1597420200000|2020-08-14 15:50:00|3120.4|3114.4|3124.9|3118.9|3124.9|3118.9|3120.4|3114.4|100
1597420500000|2020-08-14 15:55:00|3124.4|3118.4|3123.4|3117.4|3125.4|3119.4|3123.4|3117.4|12
1597420800000|2020-08-14 16:00:00|3123.9|3117.9|3123.4|3117.4|3125.4|3119.4|3122.9|3116.9|14
1597421100000|2020-08-14 16:05:00|3124.4|3118.4|3124.4|3118.4|3125.4|3119.4|3123.9|3117.9|40
1597421400000|2020-08-14 16:10:00|3123.9|3117.9|3126.9|3120.9|3128.4|3122.4|3123.9|3117.9|56
1597421700000|2020-08-14 16:15:00|3127.4|3121.4|3124.9|3118.9|3127.9|3121.9|3123.4|3117.4|34
1597422000000|2020-08-14 16:20:00|3124.4|3118.4|3124.9|3118.9|3126.4|3120.4|3123.9|3117.9|9
1597422300000|2020-08-14 16:25:00|3124.4|3118.4|3122.4|3116.4|3124.9|3118.9|3122.4|3116.4|9
1597422600000|2020-08-14 16:30:00|3122.9|3116.9|3123.4|3117.4|3124.4|3118.4|3121.9|3115.9|7
1597422900000|2020-08-14 16:35:00|3122.9|3116.9|3123.9|3117.9|3123.9|3117.9|3121.4|3115.4|24
1597423200000|2020-08-14 16:40:00|3123.4|3117.4|3121.9|3115.9|3125.9|3119.9|3121.4|3115.4|47
1597423500000|2020-08-14 16:45:00|3121.4|3115.4|3120.9|3114.9|3121.9|3115.9|3120.4|3114.4|47
1597423800000|2020-08-14 16:50:00|3121.4|3115.4|3120.4|3114.4|3121.9|3115.9|3119.4|3113.4|51
1597424100000|2020-08-14 16:55:00|3119.9|3113.9|3120.4|3114.4|3121.4|3115.4|3119.9|3113.9|5
1597424400000|2020-08-14 17:00:00|3119.9|3113.9|3120.4|3114.4|3120.9|3114.9|3119.9|3113.9|19
1597424700000|2020-08-14 17:05:00|3119.9|3113.9|3120.5|3114.5|3120.9|3114.9|3119.4|3113.4|214
1597425000000|2020-08-14 17:10:00|3119.5|3113.5|3119.5|3113.5|3120.9|3114.9|3119.5|3113.5|145
1597425300000|2020-08-14 17:15:00|3118.5|3112.5|3116.5|3110.5|3119.4|3113.4|3116.5|3110.5|327
1597425600000|2020-08-14 17:20:00|3116.9|3110.9|3116.9|3110.9|3118.4|3112.4|3115.4|3109.4|172
1597425900000|2020-08-14 17:25:00|3116.4|3110.4|3122.4|3116.4|3122.4|3116.4|3116.4|3110.4|69
1597426200000|2020-08-14 17:30:00|3122.9|3116.9|3121.9|3115.9|3122.9|3116.9|3121.4|3115.4|54
1597426500000|2020-08-14 17:35:00|3122.4|3116.4|3119.9|3113.9|3122.9|3116.9|3118.9|3112.9|129
1597426800000|2020-08-14 17:40:00|3120.4|3114.4|3121.5|3115.5|3122|3116|3118.5|3112.5|219
1597427100000|2020-08-14 17:45:00|3121|3115|3121.5|3115.5|3124.5|3118.5|3120|3114|193
1597427400000|2020-08-14 17:50:00|3120.5|3114.5|3117.5|3111.5|3121.5|3115.5|3117.5|3111.5|81
1597427700000|2020-08-14 17:55:00|3118|3112|3118.5|3112.5|3118.5|3112.5|3117|3111|17
1597428000000|2020-08-14 18:00:00|3119.5|3113.5|3115|3109|3119.5|3113.5|3115|3109|42
1597428300000|2020-08-14 18:05:00|3115.5|3109.5|3109|3103|3115.5|3109.5|3109|3103|313
1597428600000|2020-08-14 18:10:00|3109.5|3103.5|3114.6|3108.6|3114.6|3108.6|3105.6|3099.6|461
1597428900000|2020-08-14 18:15:00|3115.1|3109.1|3117.5|3111.5|3118.6|3112.6|3113.1|3107.1|272
1597622400000|2020-08-17 00:00:00|3118.3|3112.3|3121.3|3115.3|3122.7|3116.7|3113.3|3107.3|60
1597622700000|2020-08-17 00:05:00|3121.8|3115.8|3127.3|3121.3|3127.8|3121.8|3120.3|3114.3|27
1597623000000|2020-08-17 00:10:00|3127.8|3121.8|3130.3|3124.3|3130.3|3124.3|3126.3|3120.3|23
1597623300000|2020-08-17 00:15:00|3130.8|3124.8|3132.9|3126.9|3134.9|3128.9|3130.8|3124.8|19
1597623600000|2020-08-17 00:20:00|3133.8|3127.8|3129.9|3123.9|3133.8|3127.8|3129.4|3123.4|4
1597623900000|2020-08-17 00:25:00|3130.9|3124.9|3129.4|3123.4|3131.9|3125.9|3128.9|3122.9|33
1597624200000|2020-08-17 00:30:00|3129.9|3123.9|3130.4|3124.4|3131.4|3125.4|3129.4|3123.4|2
1597624500000|2020-08-17 00:35:00|3130.9|3124.9|3130.4|3124.4|3130.9|3124.9|3129.9|3123.9|1
1597624800000|2020-08-17 00:40:00|3130.5|3124.5|3128.4|3122.4|3130.9|3124.9|3127.9|3121.9|1
1597625100000|2020-08-17 00:45:00|3128.3|3122.3|3128.4|3122.4|3129.4|3123.4|3127.4|3121.4|0
1597625400000|2020-08-17 00:50:00|3127.9|3121.9|3127.5|3121.5|3129.4|3123.4|3127.4|3121.4|2
1597625700000|2020-08-17 00:55:00|3127.4|3121.4|3124.9|3118.9|3127.4|3121.4|3124.4|3118.4|4
1597626000000|2020-08-17 01:00:00|3125.4|3119.4|3137.5|3131.5|3138.5|3132.5|3125.4|3119.4|21
1597626300000|2020-08-17 01:05:00|3138|3132|3152|3146|3152.5|3146.5|3137.5|3131.5|51
1597626600000|2020-08-17 01:10:00|3152.5|3146.5|3147.6|3141.6|3153|3147|3145.6|3139.6|5
1597626900000|2020-08-17 01:15:00|3147.5|3141.5|3152|3146|3152.1|3146.1|3146.1|3140.1|10
1597627200000|2020-08-17 01:20:00|3153|3147|3160.6|3154.6|3160.6|3154.6|3151.5|3145.5|24
1597627500000|2020-08-17 01:25:00|3160.5|3154.5|3155.6|3149.6|3162.1|3156.1|3154.7|3148.7|8
1597627800000|2020-08-17 01:30:00|3155.7|3149.7|3151.7|3145.7|3157.6|3151.6|3151.7|3145.7|6
1597628100000|2020-08-17 01:35:00|3152.1|3146.1|3152.6|3146.6|3153.7|3147.7|3151.7|3145.7|3
1597628400000|2020-08-17 01:40:00|3152.1|3146.1|3153.6|3147.6|3154.6|3148.6|3152.1|3146.1|4
1597628700000|2020-08-17 01:45:00|3154.1|3148.1|3154.6|3148.6|3154.7|3148.7|3152.6|3146.6|4
1597629000000|2020-08-17 01:50:00|3154.7|3148.7|3151.7|3145.7|3155.6|3149.6|3151.1|3145.1|11
1597629300000|2020-08-17 01:55:00|3152.1|3146.1|3150.7|3144.7|3152.1|3146.1|3148.2|3142.2|47
1597629600000|2020-08-17 02:00:00|3151.2|3145.2|3152.7|3146.7|3152.7|3146.7|3150.7|3144.7|3
1597629900000|2020-08-17 02:05:00|3153.2|3147.2|3156.7|3150.7|3157.2|3151.2|3152.2|3146.2|10
1597630200000|2020-08-17 02:10:00|3156.2|3150.2|3155.7|3149.7|3156.7|3150.7|3155.7|3149.7|1
1597630500000|2020-08-17 02:15:00|3155.2|3149.2|3156.7|3150.7|3156.7|3150.7|3155.2|3149.2|1
1597630800000|2020-08-17 02:20:00|3157.2|3151.2|3158.2|3152.2|3158.2|3152.2|3156.7|3150.7|4
1597631100000|2020-08-17 02:25:00|3158.1|3152.1|3155.7|3149.7|3158.2|3152.2|3155.7|3149.7|3
1597631400000|2020-08-17 02:30:00|3156.1|3150.1|3156.8|3150.8|3160.7|3154.7|3155.7|3149.7|55
1597631700000|2020-08-17 02:35:00|3154.7|3148.7|3148.9|3142.9|3155.2|3149.2|3147.3|3141.3|90
1597632000000|2020-08-17 02:40:00|3149.8|3143.8|3151.9|3145.9|3153.4|3147.4|3147.9|3141.9|8
1597632300000|2020-08-17 02:45:00|3152.4|3146.4|3151.9|3145.9|3154.4|3148.4|3149.9|3143.9|2
1597632600000|2020-08-17 02:50:00|3151.4|3145.4|3147.9|3141.9|3151.4|3145.4|3147.9|3141.9|5
1597632900000|2020-08-17 02:55:00|3148.8|3142.8|3146.9|3140.9|3148.9|3142.9|3146.9|3140.9|0
1597633200000|2020-08-17 03:00:00|3146.4|3140.4|3153|3147|3154.3|3148.3|3146|3140|87
1597633500000|2020-08-17 03:05:00|3153.4|3147.4|3150|3144|3154|3148|3149|3143|2
1597633800000|2020-08-17 03:10:00|3150.5|3144.5|3150|3144|3152.5|3146.5|3149.4|3143.4|4
1597634100000|2020-08-17 03:15:00|3149.4|3143.4|3149|3143|3149.4|3143.4|3146|3140|4
1597634400000|2020-08-17 03:20:00|3148.9|3142.9|3149.9|3143.9|3152|3146|3147.4|3141.4|2
1597634700000|2020-08-17 03:25:00|3149.5|3143.5|3150|3144|3150.5|3144.5|3148.4|3142.4|5
1597635000000|2020-08-17 03:30:00|3149.9|3143.9|3150.5|3144.5|3150.5|3144.5|3148.4|3142.4|4
1597635300000|2020-08-17 03:35:00|3150.4|3144.4|3150.4|3144.4|3150.5|3144.5|3150|3144|3
1597635600000|2020-08-17 03:40:00|3150.5|3144.5|3148|3142|3150.5|3144.5|3148|3142|8
1597635900000|2020-08-17 03:45:00|3147.5|3141.5|3148.5|3142.5|3148.5|3142.5|3147.5|3141.5|1
1597636200000|2020-08-17 03:50:00|3149|3143|3147.9|3141.9|3149|3143|3147.4|3141.4|0
1597636500000|2020-08-17 03:55:00|3147.5|3141.5|3145.4|3139.4|3148|3142|3145.4|3139.4|8
1597636800000|2020-08-17 04:00:00|3145.9|3139.9|3145.9|3139.9|3145.9|3139.9|3145.4|3139.4|0
1597637100000|2020-08-17 04:05:00|3145.4|3139.4|3144|3138|3145.4|3139.4|3143.4|3137.4|8
1597637400000|2020-08-17 04:10:00|3143.9|3137.9|3144|3138|3144|3138|3143|3137|10
1597637700000|2020-08-17 04:15:00|3143.9|3137.9|3143.4|3137.4|3143.9|3137.9|3142.9|3136.9|0
1597638000000|2020-08-17 04:20:00|3143|3137|3142.9|3136.9|3143|3137|3142.4|3136.4|1
1597638300000|2020-08-17 04:25:00|3143|3137|3145|3139|3145.4|3139.4|3142.9|3136.9|5
1597638600000|2020-08-17 04:30:00|3145.4|3139.4|3142.9|3136.9|3146|3140|3142.4|3136.4|7
1597638900000|2020-08-17 04:35:00|3143|3137|3142.9|3136.9|3143|3137|3142.9|3136.9|0
1597639200000|2020-08-17 04:40:00|3143|3137|3145.9|3139.9|3145.9|3139.9|3143|3137|3
1597639500000|2020-08-17 04:45:00|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|0
1597639800000|2020-08-17 04:50:00|3145|3139|3143.9|3137.9|3145|3139|3143.9|3137.9|0
1597640100000|2020-08-17 04:55:00|3144|3138|3145.9|3139.9|3145.9|3139.9|3144|3138|3
1597640400000|2020-08-17 05:00:00|3146|3140|3147.4|3141.4|3147.4|3141.4|3146|3140|4
1597640700000|2020-08-17 05:05:00|3147.9|3141.9|3150.9|3144.9|3151.5|3145.5|3147.4|3141.4|5
1597641000000|2020-08-17 05:10:00|3150.5|3144.5|3149|3143|3150.5|3144.5|3148.5|3142.5|12
1597641300000|2020-08-17 05:15:00|3149.5|3143.5|3149.9|3143.9|3149.9|3143.9|3148|3142|1
1597641600000|2020-08-17 05:20:00|3150|3144|3150.5|3144.5|3150.9|3144.9|3149.5|3143.5|3
1597641900000|2020-08-17 05:25:00|3150.9|3144.9|3150.5|3144.5|3150.9|3144.9|3148.5|3142.5|7
1597642200000|2020-08-17 05:30:00|3150.9|3144.9|3152.5|3146.5|3152.9|3146.9|3148.9|3142.9|2
1597642500000|2020-08-17 05:35:00|3153.5|3147.5|3154.9|3148.9|3154.9|3148.9|3150.5|3144.5|6
1597642800000|2020-08-17 05:40:00|3155|3149|3152.9|3146.9|3155.5|3149.5|3152.4|3146.4|2
1597643100000|2020-08-17 05:45:00|3152.5|3146.5|3152|3146|3153.5|3147.5|3151.5|3145.5|2
1597643400000|2020-08-17 05:50:00|3152.5|3146.5|3153|3147|3153|3147|3151|3145|2
1597643700000|2020-08-17 05:55:00|3152|3146|3154|3148|3154|3148|3152|3146|5
1597644000000|2020-08-17 06:00:00|3154.5|3148.5|3155|3149|3157|3151|3154|3148|6
1597644300000|2020-08-17 06:05:00|3155.5|3149.5|3149.5|3143.5|3155.5|3149.5|3148|3142|4
1597644600000|2020-08-17 06:10:00|3149|3143|3150|3144|3150.5|3144.5|3148.5|3142.5|1
1597644900000|2020-08-17 06:15:00|3150.5|3144.5|3149|3143|3150.5|3144.5|3148|3142|1
1597645200000|2020-08-17 06:20:00|3149.5|3143.5|3153|3147|3153|3147|3149|3143|4
1597645500000|2020-08-17 06:25:00|3152.6|3146.6|3151.1|3145.1|3152.6|3146.6|3151|3145|2
1597645800000|2020-08-17 06:30:00|3151|3145|3151|3145|3153|3147|3150|3144|0
1597646100000|2020-08-17 06:35:00|3151.5|3145.5|3148|3142|3152|3146|3148|3142|0
1597646400000|2020-08-17 06:40:00|3148.5|3142.5|3150.6|3144.6|3150.6|3144.6|3148.5|3142.5|0
1597646700000|2020-08-17 06:45:00|3149.6|3143.6|3151.1|3145.1|3153.6|3147.6|3149.1|3143.1|21
1597647000000|2020-08-17 06:50:00|3151|3145|3145|3139|3151|3145|3144.5|3138.5|5
1597647300000|2020-08-17 06:55:00|3145.6|3139.6|3146|3140|3146.6|3140.6|3145|3139|1
1597647600000|2020-08-17 07:00:00|3146.5|3140.5|3150.6|3144.6|3150.6|3144.6|3146.1|3140.1|10
1597647900000|2020-08-17 07:05:00|3151.9|3145.9|3147.6|3141.6|3152.6|3146.6|3146.6|3140.6|0
1597648200000|2020-08-17 07:10:00|3148|3142|3142.5|3136.5|3148.6|3142.6|3140|3134|7
1597648500000|2020-08-17 07:15:00|3142|3136|3141|3135|3143|3137|3140|3134|9
1597648800000|2020-08-17 07:20:00|3140.6|3134.6|3138.5|3132.5|3140.6|3134.6|3138|3132|2
1597649100000|2020-08-17 07:25:00|3138.9|3132.9|3142.1|3136.1|3145|3139|3138.9|3132.9|9
1597649400000|2020-08-17 07:30:00|3142.6|3136.6|3144.5|3138.5|3145|3139|3142.5|3136.5|4
1597649700000|2020-08-17 07:35:00|3144|3138|3143|3137|3144.9|3138.9|3143|3137|24
1597650000000|2020-08-17 07:40:00|3143.6|3137.6|3146|3140|3146.4|3140.4|3143.6|3137.6|18
1597650300000|2020-08-17 07:45:00|3145.9|3139.9|3148.5|3142.5|3148.5|3142.5|3145.9|3139.9|0
1597650600000|2020-08-17 07:50:00|3149.9|3143.9|3151|3145|3151.5|3145.5|3149.5|3143.5|20
1597650900000|2020-08-17 07:55:00|3151.5|3145.5|3153|3147|3153.5|3147.5|3150.9|3144.9|3
1597651200000|2020-08-17 08:00:00|3153.4|3147.4|3147.5|3141.5|3153.4|3147.4|3147.5|3141.5|4
1597651500000|2020-08-17 08:05:00|3148|3142|3149.5|3143.5|3149.5|3143.5|3147|3141|1
1597651800000|2020-08-17 08:10:00|3149|3143|3152|3146|3152|3146|3149|3143|4
1597652100000|2020-08-17 08:15:00|3152.5|3146.5|3151|3145|3152.5|3146.5|3150.5|3144.5|0
1597652400000|2020-08-17 08:20:00|3151.5|3145.5|3155.5|3149.5|3155.5|3149.5|3151|3145|4
1597652700000|2020-08-17 08:25:00|3156|3150|3156.9|3150.9|3158.5|3152.5|3154.5|3148.5|44
1597653000000|2020-08-17 08:30:00|3156.4|3150.4|3156|3150|3158|3152|3155.5|3149.5|4
1597653300000|2020-08-17 08:35:00|3156.5|3150.5|3156.5|3150.5|3157.5|3151.5|3156|3150|1
1597653600000|2020-08-17 08:40:00|3156|3150|3160|3154|3160.6|3154.6|3155|3149|4
1597653900000|2020-08-17 08:45:00|3160.5|3154.5|3156.9|3150.9|3160.5|3154.5|3156.5|3150.5|7
1597654200000|2020-08-17 08:50:00|3156.5|3150.5|3155.9|3149.9|3156.5|3150.5|3155.5|3149.5|3
1597654500000|2020-08-17 08:55:00|3155.5|3149.5|3154|3148|3156|3150|3152.9|3146.9|7
1597654800000|2020-08-17 09:00:00|3153.9|3147.9|3152.5|3146.5|3155.5|3149.5|3152.5|3146.5|5
1597655100000|2020-08-17 09:05:00|3153|3147|3154.5|3148.5|3154.5|3148.5|3151.9|3145.9|17
1597655400000|2020-08-17 09:10:00|3154.1|3148.1|3152.5|3146.5|3154.1|3148.1|3150.9|3144.9|0
1597655700000|2020-08-17 09:15:00|3152.6|3146.6|3151.6|3145.6|3153.1|3147.1|3151.2|3145.2|145
1597656000000|2020-08-17 09:20:00|3150.7|3144.7|3151.7|3145.7|3152.2|3146.2|3150.7|3144.7|58
1597656300000|2020-08-17 09:25:00|3151.2|3145.2|3149.2|3143.2|3151.2|3145.2|3148.2|3142.2|20
1597656600000|2020-08-17 09:30:00|3148.2|3142.2|3147.2|3141.2|3148.2|3142.2|3146.2|3140.2|4
1597656900000|2020-08-17 09:35:00|3146.7|3140.7|3148.6|3142.6|3148.6|3142.6|3145.2|3139.2|38
1597657200000|2020-08-17 09:40:00|3148.2|3142.2|3148.2|3142.2|3149.7|3143.7|3147.1|3141.1|32
1597657500000|2020-08-17 09:45:00|3148.7|3142.7|3148.2|3142.2|3148.7|3142.7|3146.7|3140.7|37
1597657800000|2020-08-17 09:50:00|3148.7|3142.7|3147.7|3141.7|3149.2|3143.2|3147.2|3141.2|2
1597658100000|2020-08-17 09:55:00|3147.2|3141.2|3146.7|3140.7|3148.2|3142.2|3146.6|3140.6|1
1597658400000|2020-08-17 10:00:00|3146.6|3140.6|3143.3|3137.3|3146.7|3140.7|3143.3|3137.3|54
1597658700000|2020-08-17 10:05:00|3142.9|3136.9|3143.3|3137.3|3144.4|3138.4|3141.8|3135.8|25
1597659000000|2020-08-17 10:10:00|3142.9|3136.9|3138.9|3132.9|3143.4|3137.4|3138.8|3132.8|35
1597659300000|2020-08-17 10:15:00|3138.8|3132.8|3138.3|3132.3|3139.8|3133.8|3137.8|3131.8|67
1597659600000|2020-08-17 10:20:00|3137.8|3131.8|3137.8|3131.8|3138.3|3132.3|3136.7|3130.7|8
1597659900000|2020-08-17 10:25:00|3137.9|3131.9|3136.7|3130.7|3138.3|3132.3|3135.7|3129.7|12
1597660200000|2020-08-17 10:30:00|3136.8|3130.8|3137.3|3131.3|3138.7|3132.7|3136.7|3130.7|0
1597660500000|2020-08-17 10:35:00|3137.2|3131.2|3141.3|3135.3|3141.8|3135.8|3136.7|3130.7|0
1597660800000|2020-08-17 10:40:00|3141.4|3135.4|3140.7|3134.7|3142.3|3136.3|3140.7|3134.7|6
1597661100000|2020-08-17 10:45:00|3141.2|3135.2|3142.7|3136.7|3143.3|3137.3|3140.8|3134.8|41
1597661400000|2020-08-17 10:50:00|3142.3|3136.3|3141.3|3135.3|3142.7|3136.7|3140.3|3134.3|20
1597661700000|2020-08-17 10:55:00|3140.3|3134.3|3140.3|3134.3|3142.9|3136.9|3140.3|3134.3|0
1597662000000|2020-08-17 11:00:00|3140.4|3134.4|3142.2|3136.2|3142.3|3136.3|3138.7|3132.7|1
1597662300000|2020-08-17 11:05:00|3142.3|3136.3|3143.2|3137.2|3144.3|3138.3|3142.3|3136.3|9
1597662600000|2020-08-17 11:10:00|3142.8|3136.8|3142.8|3136.8|3143.3|3137.3|3142.7|3136.7|0
1597662900000|2020-08-17 11:15:00|3142.3|3136.3|3141.3|3135.3|3142.3|3136.3|3139.3|3133.3|3
1597663200000|2020-08-17 11:20:00|3141.8|3135.8|3144.3|3138.3|3144.9|3138.9|3141.8|3135.8|1
1597663500000|2020-08-17 11:25:00|3144.4|3138.4|3146.3|3140.3|3146.8|3140.8|3144.3|3138.3|1
1597663800000|2020-08-17 11:30:00|3145.9|3139.9|3144.4|3138.4|3146.3|3140.3|3143.8|3137.8|4
1597664100000|2020-08-17 11:35:00|3144.8|3138.8|3146.4|3140.4|3146.8|3140.8|3144.8|3138.8|2
1597664400000|2020-08-17 11:40:00|3146.8|3140.8|3145.3|3139.3|3146.9|3140.9|3145.3|3139.3|0
1597664700000|2020-08-17 11:45:00|3144.9|3138.9|3145.3|3139.3|3145.8|3139.8|3144.3|3138.3|0
1597665000000|2020-08-17 11:50:00|3145.8|3139.8|3144.3|3138.3|3146.3|3140.3|3144.3|3138.3|0
1597665300000|2020-08-17 11:55:00|3143.8|3137.8|3143.3|3137.3|3144.3|3138.3|3142.9|3136.9|2
1597665600000|2020-08-17 12:00:00|3143.8|3137.8|3141.8|3135.8|3143.8|3137.8|3141.3|3135.3|4
1597665900000|2020-08-17 12:05:00|3141.3|3135.3|3141.4|3135.4|3142.9|3136.9|3141.3|3135.3|202
1597666200000|2020-08-17 12:10:00|3141|3135|3140.4|3134.4|3141|3135|3140.4|3134.4|8
1597666500000|2020-08-17 12:15:00|3140.9|3134.9|3136.6|3130.6|3140.9|3134.9|3136.6|3130.6|37
1597666800000|2020-08-17 12:20:00|3137.1|3131.1|3134.4|3128.4|3137.6|3131.6|3133.4|3127.4|21
1597667100000|2020-08-17 12:25:00|3134.9|3128.9|3135.5|3129.5|3136.4|3130.4|3133.4|3127.4|11
1597667400000|2020-08-17 12:30:00|3135.4|3129.4|3135.4|3129.4|3136.5|3130.5|3135|3129|8
1597667700000|2020-08-17 12:35:00|3134.9|3128.9|3134.9|3128.9|3135.4|3129.4|3133.4|3127.4|13
1597668000000|2020-08-17 12:40:00|3135.4|3129.4|3135.6|3129.6|3136.6|3130.6|3133.9|3127.9|73
1597671000000|2020-08-17 13:30:00|3142.5|3136.5|3137.1|3131.1|3144|3138|3133.1|3127.1|228
1597671300000|2020-08-17 13:35:00|3137.6|3131.6|3148|3142|3149.9|3143.9|3137.1|3131.1|125
1597671600000|2020-08-17 13:40:00|3148.5|3142.5|3151.5|3145.5|3152.9|3146.9|3146.9|3140.9|71
1597671900000|2020-08-17 13:45:00|3152|3146|3139.8|3133.8|3153.5|3147.5|3139.4|3133.4|139
1597672200000|2020-08-17 13:50:00|3140.3|3134.3|3142.8|3136.8|3148.6|3142.6|3140.3|3134.3|392
1597672500000|2020-08-17 13:55:00|3143.3|3137.3|3141.3|3135.3|3143.6|3137.6|3137.7|3131.7|134
1597672800000|2020-08-17 14:00:00|3141.7|3135.7|3135|3129|3144.7|3138.7|3135|3129|280
1597673100000|2020-08-17 14:05:00|3135.4|3129.4|3134.1|3128.1|3137.8|3131.8|3134.1|3128.1|106
1597673400000|2020-08-17 14:10:00|3131.5|3125.5|3136.1|3130.1|3137.2|3131.2|3131.5|3125.5|204
1597673700000|2020-08-17 14:15:00|3135.2|3129.2|3139.6|3133.6|3139.9|3133.9|3132.6|3126.6|165
1597674000000|2020-08-17 14:20:00|3138.7|3132.7|3144.5|3138.5|3146.9|3140.9|3137.7|3131.7|233
1597674300000|2020-08-17 14:25:00|3144.9|3138.9|3140.9|3134.9|3147.5|3141.5|3140.3|3134.3|152
1597674600000|2020-08-17 14:30:00|3141|3135|3146.9|3140.9|3147.9|3141.9|3139.4|3133.4|158
1597674900000|2020-08-17 14:35:00|3147.9|3141.9|3149.9|3143.9|3150.4|3144.4|3146.4|3140.4|19
1597675200000|2020-08-17 14:40:00|3150.3|3144.3|3150|3144|3154.4|3148.4|3149|3143|133
1597675500000|2020-08-17 14:45:00|3150.1|3144.1|3150.1|3144.1|3150.1|3144.1|3148.5|3142.5|43
1597675800000|2020-08-17 14:50:00|3150|3144|3152.3|3146.3|3152.3|3146.3|3147.2|3141.2|204
1597676100000|2020-08-17 14:55:00|3152.2|3146.2|3152.1|3146.1|3153.3|3147.3|3149.1|3143.1|145
1597676400000|2020-08-17 15:00:00|3151.7|3145.7|3148.7|3142.7|3153.2|3147.2|3148.2|3142.2|105
1597676700000|2020-08-17 15:05:00|3149.1|3143.1|3153.2|3147.2|3153.7|3147.7|3147.2|3141.2|116
1597677000000|2020-08-17 15:10:00|3153.1|3147.1|3153.1|3147.1|3154.7|3148.7|3151.7|3145.7|950
1597677300000|2020-08-17 15:15:00|3152.1|3146.1|3153.7|3147.7|3155.1|3149.1|3149.7|3143.7|102
1597677600000|2020-08-17 15:20:00|3154.2|3148.2|3149.2|3143.2|3154.2|3148.2|3149.2|3143.2|52
1597677900000|2020-08-17 15:25:00|3148.2|3142.2|3144.8|3138.8|3149.2|3143.2|3144.2|3138.2|174
1597678200000|2020-08-17 15:30:00|3145.2|3139.2|3145.8|3139.8|3147.2|3141.2|3144.8|3138.8|50
1597678500000|2020-08-17 15:35:00|3145.7|3139.7|3142.8|3136.8|3150.2|3144.2|3142.4|3136.4|112
1597678800000|2020-08-17 15:40:00|3143.2|3137.2|3145.2|3139.2|3147.8|3141.8|3140.8|3134.8|84
1597679100000|2020-08-17 15:45:00|3144.8|3138.8|3141.1|3135.1|3145.2|3139.2|3139.7|3133.7|204
1597679400000|2020-08-17 15:50:00|3141.2|3135.2|3143.3|3137.3|3144.3|3138.3|3140.3|3134.3|26
1597679700000|2020-08-17 15:55:00|3143.7|3137.7|3139.3|3133.3|3144.1|3138.1|3139.3|3133.3|66
1597680000000|2020-08-17 16:00:00|3139.8|3133.8|3148.3|3142.3|3149.8|3143.8|3139.3|3133.3|607
1597680300000|2020-08-17 16:05:00|3148.8|3142.8|3147|3141|3148.8|3142.8|3144.8|3138.8|391
1597680600000|2020-08-17 16:10:00|3147.5|3141.5|3147|3141|3148|3142|3146|3140|106
1597680900000|2020-08-17 16:15:00|3146.9|3140.9|3144.5|3138.5|3149.3|3143.3|3143.8|3137.8|200
1597681200000|2020-08-17 16:20:00|3143.9|3137.9|3146.3|3140.3|3146.9|3140.9|3143.9|3137.9|26
1597681500000|2020-08-17 16:25:00|3146.8|3140.8|3145.4|3139.4|3146.9|3140.9|3143.9|3137.9|17
1597681800000|2020-08-17 16:30:00|3145.9|3139.9|3144.4|3138.4|3146.8|3140.8|3143.8|3137.8|21
1597682100000|2020-08-17 16:35:00|3144.8|3138.8|3144.9|3138.9|3145.9|3139.9|3143.4|3137.4|52
1597682400000|2020-08-17 16:40:00|3144.4|3138.4|3144.9|3138.9|3145.9|3139.9|3143.9|3137.9|51
1597682700000|2020-08-17 16:45:00|3145.4|3139.4|3142.9|3136.9|3145.4|3139.4|3142.9|3136.9|49
1597683000000|2020-08-17 16:50:00|3143.4|3137.4|3143.9|3137.9|3145.9|3139.9|3143.4|3137.4|27
1597683300000|2020-08-17 16:55:00|3144.4|3138.4|3145.8|3139.8|3145.8|3139.8|3143.4|3137.4|338
1597683600000|2020-08-17 17:00:00|3144.9|3138.9|3144.4|3138.4|3144.9|3138.9|3143.4|3137.4|10
1597683900000|2020-08-17 17:05:00|3144.8|3138.8|3142.8|3136.8|3144.8|3138.8|3141.4|3135.4|112
1597684200000|2020-08-17 17:10:00|3143.4|3137.4|3142.4|3136.4|3144.8|3138.8|3141.8|3135.8|30
1597684500000|2020-08-17 17:15:00|3143.4|3137.4|3141.4|3135.4|3143.8|3137.8|3140.9|3134.9|77
1597684800000|2020-08-17 17:20:00|3141.8|3135.8|3142.8|3136.8|3142.9|3136.9|3141.8|3135.8|19
1597685100000|2020-08-17 17:25:00|3142.9|3136.9|3145.4|3139.4|3145.9|3139.9|3142.9|3136.9|4
1597685400000|2020-08-17 17:30:00|3145.8|3139.8|3140.4|3134.4|3145.8|3139.8|3139.9|3133.9|54
1597685700000|2020-08-17 17:35:00|3140.3|3134.3|3138.9|3132.9|3140.4|3134.4|3138.4|3132.4|129
1597686000000|2020-08-17 17:40:00|3139.4|3133.4|3140.8|3134.8|3140.8|3134.8|3137.8|3131.8|26
1597686300000|2020-08-17 17:45:00|3140.4|3134.4|3142.4|3136.4|3142.4|3136.4|3139.4|3133.4|56
1597686600000|2020-08-17 17:50:00|3142.9|3136.9|3140.9|3134.9|3144.9|3138.9|3139.9|3133.9|67
1597686900000|2020-08-17 17:55:00|3141.4|3135.4|3140|3134|3143.9|3137.9|3139.9|3133.9|179
1597687200000|2020-08-17 18:00:00|3139.6|3133.6|3143|3137|3144.1|3138.1|3139.6|3133.6|77
1597687500000|2020-08-17 18:05:00|3143.5|3137.5|3136.8|3130.8|3143.6|3137.6|3136.8|3130.8|399
1597687800000|2020-08-17 18:10:00|3136.3|3130.3|3135.3|3129.3|3140.3|3134.3|3134.8|3128.8|723
1597688100000|2020-08-17 18:15:00|3134.9|3128.9|3126.4|3120.4|3136.3|3130.3|3126.4|3120.4|180
1597708800000|2020-08-18 00:00:00|3125.1|3119.1|3134.9|3128.9|3137.9|3131.9|3121|3115|121
1597709100000|2020-08-18 00:05:00|3135.5|3129.5|3135.4|3129.4|3138.9|3132.9|3135|3129|25
1597709400000|2020-08-18 00:10:00|3134.9|3128.9|3131.9|3125.9|3134.9|3128.9|3131.4|3125.4|2
1597709700000|2020-08-18 00:15:00|3131.4|3125.4|3131.9|3125.9|3132.9|3126.9|3130.4|3124.4|6
1597710000000|2020-08-18 00:20:00|3131.4|3125.4|3131.4|3125.4|3132|3126|3131.4|3125.4|2
1597710300000|2020-08-18 00:25:00|3131|3125|3133|3127|3133|3127|3131|3125|3
1597710600000|2020-08-18 00:30:00|3132.9|3126.9|3133|3127|3133.4|3127.4|3132|3126|0
1597710900000|2020-08-18 00:35:00|3133.4|3127.4|3132.4|3126.4|3133.4|3127.4|3132|3126|0
1597711200000|2020-08-18 00:40:00|3132.8|3126.8|3131.9|3125.9|3132.9|3126.9|3131|3125|1
1597711500000|2020-08-18 00:45:00|3132|3126|3129.9|3123.9|3132|3126|3129|3123|3
1597711800000|2020-08-18 00:50:00|3129.5|3123.5|3129.9|3123.9|3130.4|3124.4|3129.4|3123.4|1
1597712100000|2020-08-18 00:55:00|3129.4|3123.4|3131|3125|3131.4|3125.4|3129|3123|6
1597712400000|2020-08-18 01:00:00|3132|3126|3134|3128|3141|3135|3132|3126|17
1597712700000|2020-08-18 01:05:00|3134.5|3128.5|3136|3130|3136|3130|3134|3128|1
1597713000000|2020-08-18 01:10:00|3136.4|3130.4|3134|3128|3136.5|3130.5|3133|3127|0
1597713300000|2020-08-18 01:15:00|3133.5|3127.5|3133|3127|3135|3129|3132.4|3126.4|2
1597713600000|2020-08-18 01:20:00|3132.9|3126.9|3133.4|3127.4|3135|3129|3132.5|3126.5|1
1597713900000|2020-08-18 01:25:00|3133.5|3127.5|3136|3130|3137|3131|3133.5|3127.5|1
1597714200000|2020-08-18 01:30:00|3135.9|3129.9|3133.5|3127.5|3136|3130|3133|3127|1
1597714500000|2020-08-18 01:35:00|3133.1|3127.1|3131|3125|3133.5|3127.5|3131|3125|4
1597714800000|2020-08-18 01:40:00|3130.6|3124.6|3131|3125|3131.9|3125.9|3129.5|3123.5|12
1597715100000|2020-08-18 01:45:00|3130.6|3124.6|3133.9|3127.9|3134|3128|3130.4|3124.4|1
1597715400000|2020-08-18 01:50:00|3133.4|3127.4|3133.1|3127.1|3134.4|3128.4|3132.6|3126.6|1
1597715700000|2020-08-18 01:55:00|3133.9|3127.9|3134|3128|3134|3128|3133|3127|0
1597716000000|2020-08-18 02:00:00|3133|3127|3131.9|3125.9|3134|3128|3131.4|3125.4|0
1597716300000|2020-08-18 02:05:00|3131.5|3125.5|3131|3125|3132|3126|3130.4|3124.4|2
1597716600000|2020-08-18 02:10:00|3131.5|3125.5|3130.4|3124.4|3131.5|3125.5|3130.4|3124.4|3
1597716900000|2020-08-18 02:15:00|3131|3125|3132|3126|3133|3127|3130.9|3124.9|5
1597717200000|2020-08-18 02:20:00|3132.4|3126.4|3132|3126|3134.6|3128.6|3131.1|3125.1|4
1597717500000|2020-08-18 02:25:00|3132.6|3126.6|3127.4|3121.4|3133|3127|3126.9|3120.9|17
1597717800000|2020-08-18 02:30:00|3126.4|3120.4|3128|3122|3128.4|3122.4|3123.4|3117.4|35
1597718100000|2020-08-18 02:35:00|3127|3121|3128.6|3122.6|3129.1|3123.1|3123.6|3117.6|90
1597718400000|2020-08-18 02:40:00|3129|3123|3129.2|3123.2|3129.6|3123.6|3127.2|3121.2|15
1597718700000|2020-08-18 02:45:00|3129|3123|3126.2|3120.2|3129|3123|3123.6|3117.6|8
1597719000000|2020-08-18 02:50:00|3125.7|3119.7|3130.1|3124.1|3130.2|3124.2|3125.7|3119.7|5
1597719300000|2020-08-18 02:55:00|3129.2|3123.2|3131.2|3125.2|3132.2|3126.2|3129.2|3123.2|2
1597719600000|2020-08-18 03:00:00|3131.7|3125.7|3132.2|3126.2|3133.1|3127.1|3130.2|3124.2|5
1597719900000|2020-08-18 03:05:00|3132.6|3126.6|3132.1|3126.1|3134.2|3128.2|3131.2|3125.2|5
1597720200000|2020-08-18 03:10:00|3132.2|3126.2|3136.2|3130.2|3137.2|3131.2|3131.7|3125.7|12
1597720500000|2020-08-18 03:15:00|3136|3130|3134.6|3128.6|3136.6|3130.6|3134.6|3128.6|12
1597720800000|2020-08-18 03:20:00|3135.2|3129.2|3135.2|3129.2|3136.2|3130.2|3134.2|3128.2|0
1597721100000|2020-08-18 03:25:00|3134.7|3128.7|3134.2|3128.2|3134.7|3128.7|3133.6|3127.6|0
1597721400000|2020-08-18 03:30:00|3134.7|3128.7|3135.2|3129.2|3137.7|3131.7|3134.7|3128.7|12
1597721700000|2020-08-18 03:35:00|3135.6|3129.6|3137.1|3131.1|3137.2|3131.2|3135.6|3129.6|1
1597722000000|2020-08-18 03:40:00|3137.2|3131.2|3137.2|3131.2|3138.2|3132.2|3136.8|3130.8|0
1597722300000|2020-08-18 03:45:00|3137.7|3131.7|3138.2|3132.2|3138.2|3132.2|3136.2|3130.2|1
1597722600000|2020-08-18 03:50:00|3137.8|3131.8|3135.2|3129.2|3137.8|3131.8|3134.2|3128.2|3
1597723500000|2020-08-18 04:05:00|||||||||1
1597723800000|2020-08-18 04:10:00|3134.2|3128.2|3132.1|3126.1|3134.2|3128.2|3131.6|3125.6|0
1597724100000|2020-08-18 04:15:00|3131.6|3125.6|3133.2|3127.2|3133.2|3127.2|3131.2|3125.2|0
1597724400000|2020-08-18 04:20:00|3133.6|3127.6|3133.2|3127.2|3133.7|3127.7|3133.2|3127.2|0
1597724700000|2020-08-18 04:25:00|3133.6|3127.6|3133.2|3127.2|3133.6|3127.6|3133.2|3127.2|0
1597725000000|2020-08-18 04:30:00|3132.8|3126.8|3133.2|3127.2|3133.6|3127.6|3131.2|3125.2|0
1597725300000|2020-08-18 04:35:00|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|3133.2|3127.2|1
1597725600000|2020-08-18 04:40:00|3133.7|3127.7|3133.2|3127.2|3134.2|3128.2|3133.2|3127.2|0
1597725900000|2020-08-18 04:45:00|3133.3|3127.3|3134.2|3128.2|3134.2|3128.2|3133.3|3127.3|0
1597726200000|2020-08-18 04:50:00|3133.7|3127.7|3133.7|3127.7|3133.7|3127.7|3133.7|3127.7|0
1597726800000|2020-08-18 05:00:00|3133.2|3127.2|3134.2|3128.2|3134.2|3128.2|3133.2|3127.2|0
1597727100000|2020-08-18 05:05:00|3133.2|3127.2|3132.2|3126.2|3133.2|3127.2|3132.2|3126.2|0
1597727700000|2020-08-18 05:15:00|3132.7|3126.7|3132.2|3126.2|3133.2|3127.2|3132.2|3126.2|4
1597728000000|2020-08-18 05:20:00|3131.7|3125.7|3132.2|3126.2|3132.7|3126.7|3131.7|3125.7|1
1597728300000|2020-08-18 05:25:00|3129.7|3123.7|3131.2|3125.2|3131.2|3125.2|3128.8|3122.8|26
1597728600000|2020-08-18 05:30:00|3130.8|3124.8|3132.2|3126.2|3132.2|3126.2|3130.2|3124.2|0
1597728900000|2020-08-18 05:35:00|3131.7|3125.7|3129.8|3123.8|3132.2|3126.2|3129.8|3123.8|1
1597729200000|2020-08-18 05:40:00|3130.2|3124.2|3130.3|3124.3|3131.7|3125.7|3129.8|3123.8|0
1597729500000|2020-08-18 05:45:00|3130.8|3124.8|3130.3|3124.3|3131.3|3125.3|3130.3|3124.3|6
1597729800000|2020-08-18 05:50:00|3129.7|3123.7|3130.3|3124.3|3130.3|3124.3|3129.3|3123.3|12
1597730100000|2020-08-18 05:55:00|3130.2|3124.2|3129.3|3123.3|3130.3|3124.3|3129.3|3123.3|2
1597730400000|2020-08-18 06:00:00|3128.3|3122.3|3133.3|3127.3|3133.3|3127.3|3128.3|3122.3|0
1597730700000|2020-08-18 06:05:00|3133.7|3127.7|3132.2|3126.2|3134.3|3128.3|3131.7|3125.7|1
1597731000000|2020-08-18 06:10:00|3132.1|3126.1|3131.3|3125.3|3132.1|3126.1|3129.8|3123.8|1
1597731300000|2020-08-18 06:15:00|3131.2|3125.2|3130.3|3124.3|3131.2|3125.2|3129.8|3123.8|0
1597731600000|2020-08-18 06:20:00|3130.8|3124.8|3128.8|3122.8|3130.8|3124.8|3128.8|3122.8|1
1597731900000|2020-08-18 06:25:00|3129.3|3123.3|3127.3|3121.3|3129.3|3123.3|3126.8|3120.8|0
1597732200000|2020-08-18 06:30:00|3126.8|3120.8|3130.8|3124.8|3131.8|3125.8|3123.8|3117.8|49
1597732500000|2020-08-18 06:35:00|3130|3124|3133.8|3127.8|3134.2|3128.2|3126.8|3120.8|5
1597732800000|2020-08-18 06:40:00|3134.2|3128.2|3135.4|3129.4|3138.3|3132.3|3133.8|3127.8|16
1597733100000|2020-08-18 06:45:00|3135|3129|3136|3130|3137.4|3131.4|3133.4|3127.4|75
1597733400000|2020-08-18 06:50:00|3137|3131|3137|3131|3138.6|3132.6|3137|3131|16
1597733700000|2020-08-18 06:55:00|3136.6|3130.6|3138.1|3132.1|3141.6|3135.6|3136.6|3130.6|35
1597734000000|2020-08-18 07:00:00|3138.2|3132.2|3137.1|3131.1|3139.6|3133.6|3136.1|3130.1|13
1597734300000|2020-08-18 07:05:00|3136.6|3130.6|3140.7|3134.7|3141.1|3135.1|3136.6|3130.6|6
1597734600000|2020-08-18 07:10:00|3141.1|3135.1|3140.2|3134.2|3141.1|3135.1|3139.7|3133.7|5
1597734900000|2020-08-18 07:15:00|3140.3|3134.3|3137.7|3131.7|3140.3|3134.3|3136.6|3130.6|5
1597735200000|2020-08-18 07:20:00|3138.3|3132.3|3136.3|3130.3|3138.3|3132.3|3136.3|3130.3|3
1597735500000|2020-08-18 07:25:00|3136.7|3130.7|3135.7|3129.7|3137.7|3131.7|3134.3|3128.3|7
1597735800000|2020-08-18 07:30:00|3135.3|3129.3|3139.3|3133.3|3139.3|3133.3|3133.7|3127.7|4
1597736100000|2020-08-18 07:35:00|3139.2|3133.2|3146.3|3140.3|3146.3|3140.3|3139.2|3133.2|46
1597736400000|2020-08-18 07:40:00|3146.2|3140.2|3144.3|3138.3|3146.2|3140.2|3143.7|3137.7|6
1597736700000|2020-08-18 07:45:00|3143.4|3137.4|3141.9|3135.9|3143.4|3137.4|3141.2|3135.2|1
1597737000000|2020-08-18 07:50:00|3141.8|3135.8|3141.8|3135.8|3141.9|3135.9|3138.7|3132.7|5
1597737300000|2020-08-18 07:55:00|3142.3|3136.3|3142.9|3136.9|3143.3|3137.3|3142.3|3136.3|166
1597737600000|2020-08-18 08:00:00|3143|3137|3143|3137|3143.9|3137.9|3141.5|3135.5|7
1597737900000|2020-08-18 08:05:00|3143.5|3137.5|3142.9|3136.9|3143.5|3137.5|3141.5|3135.5|10
1597738200000|2020-08-18 08:10:00|3142.5|3136.5|3143|3137|3143.4|3137.4|3142.5|3136.5|1
1597738500000|2020-08-18 08:15:00|3142.5|3136.5|3141.6|3135.6|3143|3137|3141.2|3135.2|123
1597738800000|2020-08-18 08:20:00|3141.2|3135.2|3138.7|3132.7|3142.1|3136.1|3138.2|3132.2|6
1597739100000|2020-08-18 08:25:00|3138.6|3132.6|3136.7|3130.7|3138.6|3132.6|3136.6|3130.6|0
1597739400000|2020-08-18 08:30:00|3136.8|3130.8|3136.2|3130.2|3137.6|3131.6|3136.2|3130.2|1
1597739700000|2020-08-18 08:35:00|3135.8|3129.8|3134.6|3128.6|3138.2|3132.2|3134.6|3128.6|13
1597740000000|2020-08-18 08:40:00|3135.1|3129.1|3134.2|3128.2|3135.2|3129.2|3131.6|3125.6|1
1597740300000|2020-08-18 08:45:00|3134.1|3128.1|3139.1|3133.1|3139.2|3133.2|3134.1|3128.1|11
1597740600000|2020-08-18 08:50:00|3139.2|3133.2|3139.8|3133.8|3140.2|3134.2|3137.7|3131.7|2
1597740900000|2020-08-18 08:55:00|3140.2|3134.2|3141.2|3135.2|3142.2|3136.2|3139.3|3133.3|15
1597741200000|2020-08-18 09:00:00|3142.8|3136.8|3141.7|3135.7|3143.8|3137.8|3141.2|3135.2|11
1597741500000|2020-08-18 09:05:00|3142.2|3136.2|3142.7|3136.7|3143.8|3137.8|3142.2|3136.2|11
1597741800000|2020-08-18 09:10:00|3142.8|3136.8|3140.8|3134.8|3143.8|3137.8|3140.7|3134.7|47
1597742100000|2020-08-18 09:15:00|3141.2|3135.2|3140.3|3134.3|3141.2|3135.2|3138.7|3132.7|17
1597742400000|2020-08-18 09:20:00|3140.2|3134.2|3141.7|3135.7|3142.2|3136.2|3140.2|3134.2|1
1597742700000|2020-08-18 09:25:00|3142.7|3136.7|3142.7|3136.7|3142.8|3136.8|3142.2|3136.2|50
1597743000000|2020-08-18 09:30:00|3142.8|3136.8|3147.8|3141.8|3148.2|3142.2|3142.2|3136.2|107
1597743300000|2020-08-18 09:35:00|3147.9|3141.9|3148.3|3142.3|3150.4|3144.4|3147.4|3141.4|10
1597743600000|2020-08-18 09:40:00|3148.4|3142.4|3147.4|3141.4|3148.4|3142.4|3147.4|3141.4|6
1597743900000|2020-08-18 09:45:00|3147.8|3141.8|3148.2|3142.2|3149|3143|3147|3141|15
1597744200000|2020-08-18 09:50:00|3147.8|3141.8|3143.2|3137.2|3147.8|3141.8|3142.8|3136.8|27
1597744500000|2020-08-18 09:55:00|3142.8|3136.8|3146.7|3140.7|3146.8|3140.8|3142.8|3136.8|7
1597744800000|2020-08-18 10:00:00|3146.8|3140.8|3147.8|3141.8|3149.8|3143.8|3146.3|3140.3|19
1597745100000|2020-08-18 10:05:00|3147.3|3141.3|3147.3|3141.3|3148.3|3142.3|3146.5|3140.5|2
1597745400000|2020-08-18 10:10:00|3146.9|3140.9|3147.9|3141.9|3147.9|3141.9|3145.4|3139.4|9
1597745700000|2020-08-18 10:15:00|3147.8|3141.8|3150|3144|3150.4|3144.4|3147|3141|6
1597746000000|2020-08-18 10:20:00|3149.9|3143.9|3148|3142|3149.9|3143.9|3146.9|3140.9|2
1597746300000|2020-08-18 10:25:00|3148.4|3142.4|3148.4|3142.4|3149.4|3143.4|3148|3142|3
1597746600000|2020-08-18 10:30:00|3149|3143|3147.9|3141.9|3150.4|3144.4|3147.9|3141.9|3
1597746900000|2020-08-18 10:35:00|3148|3142|3149.4|3143.4|3149.9|3143.9|3146.5|3140.5|0
1597747200000|2020-08-18 10:40:00|3149.8|3143.8|3153|3147|3153.8|3147.8|3149.4|3143.4|22
1597747500000|2020-08-18 10:45:00|3152.9|3146.9|3153|3147|3153|3147|3152.5|3146.5|6
1597747800000|2020-08-18 10:50:00|3152.9|3146.9|3152.9|3146.9|3153.9|3147.9|3152.4|3146.4|7
1597748100000|2020-08-18 10:55:00|3153|3147|3154|3148|3154.4|3148.4|3152.9|3146.9|3
1597748400000|2020-08-18 11:00:00|3153.9|3147.9|3152.5|3146.5|3154.4|3148.4|3152.4|3146.4|15
1597748700000|2020-08-18 11:05:00|3152.9|3146.9|3152.5|3146.5|3153|3147|3152.4|3146.4|1
1597749000000|2020-08-18 11:10:00|3152.9|3146.9|3152.9|3146.9|3153|3147|3152.4|3146.4|2
1597749300000|2020-08-18 11:15:00|3152.5|3146.5|3150|3144|3153|3147|3150|3144|0
1597749600000|2020-08-18 11:20:00|3150.4|3144.4|3151.4|3145.4|3152.4|3146.4|3150.4|3144.4|0
1597749900000|2020-08-18 11:25:00|3151|3145|3151.5|3145.5|3151.5|3145.5|3150.4|3144.4|0
1597750200000|2020-08-18 11:30:00|3151.9|3145.9|3151.5|3145.5|3152|3146|3151|3145|5
1597750500000|2020-08-18 11:35:00|3152|3146|3151.5|3145.5|3152|3146|3151.5|3145.5|7
1597750800000|2020-08-18 11:40:00|3151.9|3145.9|3152.5|3146.5|3153.9|3147.9|3151.5|3145.5|12
1597751100000|2020-08-18 11:45:00|3152|3146|3152.9|3146.9|3152.9|3146.9|3151.5|3145.5|4
1597751400000|2020-08-18 11:50:00|3152.5|3146.5|3151.5|3145.5|3153.5|3147.5|3150.5|3144.5|4
1597751700000|2020-08-18 11:55:00|3151|3145|3150.5|3144.5|3151|3145|3148.5|3142.5|97
1597752000000|2020-08-18 12:00:00|3151|3145|3148.5|3142.5|3152.5|3146.5|3148.5|3142.5|32
1597752300000|2020-08-18 12:05:00|3149|3143|3149|3143|3150.1|3144.1|3148.5|3142.5|0
1597752600000|2020-08-18 12:10:00|3148.9|3142.9|3151.5|3145.5|3151.5|3145.5|3148.5|3142.5|75
1597752900000|2020-08-18 12:15:00|3151.6|3145.6|3149.5|3143.5|3152.4|3146.4|3149.5|3143.5|4
1597753200000|2020-08-18 12:20:00|3149.9|3143.9|3147|3141|3152.5|3146.5|3146.5|3140.5|30
1597753500000|2020-08-18 12:25:00|3147.1|3141.1|3149.5|3143.5|3151.1|3145.1|3147|3141|7
1597753800000|2020-08-18 12:30:00|3150.1|3144.1|3148.5|3142.5|3150.8|3144.8|3148.5|3142.5|3
1597754100000|2020-08-18 12:35:00|3148.9|3142.9|3152.5|3146.5|3152.5|3146.5|3148.5|3142.5|21
1597754400000|2020-08-18 12:40:00|3152.9|3146.9|3154.8|3148.8|3154.9|3148.9|3152.5|3146.5|41
1597757400000|2020-08-18 13:30:00|3152.9|3146.9|3162.8|3156.8|3169.7|3163.7|3150.7|3144.7|559
1597757700000|2020-08-18 13:35:00|3162.2|3156.2|3165.5|3159.5|3166.7|3160.7|3161.8|3155.8|169
1597758000000|2020-08-18 13:40:00|3165.1|3159.1|3160.1|3154.1|3166.1|3160.1|3159.7|3153.7|252
1597758300000|2020-08-18 13:45:00|3161.1|3155.1|3161.1|3155.1|3167.1|3161.1|3157.8|3151.8|321
1597758600000|2020-08-18 13:50:00|3160.7|3154.7|3153.3|3147.3|3162.1|3156.1|3152.8|3146.8|297
1597758900000|2020-08-18 13:55:00|3153.7|3147.7|3152.7|3146.7|3154.7|3148.7|3151.3|3145.3|126
1597759200000|2020-08-18 14:00:00|3153.3|3147.3|3151.7|3145.7|3158.7|3152.7|3151.3|3145.3|162
1597759500000|2020-08-18 14:05:00|3152.3|3146.3|3145.7|3139.7|3152.7|3146.7|3145.7|3139.7|79
1597759800000|2020-08-18 14:10:00|3146.7|3140.7|3156.3|3150.3|3156.7|3150.7|3146.2|3140.2|128
1597760100000|2020-08-18 14:15:00|3156.2|3150.2|3156.3|3150.3|3159.8|3153.8|3155.3|3149.3|119
1597760400000|2020-08-18 14:20:00|3155.8|3149.8|3150.4|3144.4|3156.3|3150.3|3149|3143|132
1597760700000|2020-08-18 14:25:00|3150.8|3144.8|3148.4|3142.4|3150.8|3144.8|3145.4|3139.4|92
1597761000000|2020-08-18 14:30:00|3147.9|3141.9|3150.6|3144.6|3151|3145|3145.4|3139.4|132
1597761300000|2020-08-18 14:35:00|3151|3145|3145.6|3139.6|3151.6|3145.6|3143.6|3137.6|179
1597761600000|2020-08-18 14:40:00|3146|3140|3147.6|3141.6|3148.1|3142.1|3143.2|3137.2|137
1597761900000|2020-08-18 14:45:00|3147|3141|3148.4|3142.4|3149.4|3143.4|3145.6|3139.6|39
1597762200000|2020-08-18 14:50:00|3148.3|3142.3|3151.7|3145.7|3151.7|3145.7|3146.4|3140.4|159
1597762500000|2020-08-18 14:55:00|3151.3|3145.3|3153.3|3147.3|3153.7|3147.7|3150.3|3144.3|40
1597762800000|2020-08-18 15:00:00|3152.9|3146.9|3154.7|3148.7|3156.8|3150.8|3152.3|3146.3|73
1597763100000|2020-08-18 15:05:00|3154.3|3148.3|3155.9|3149.9|3156.3|3150.3|3153.9|3147.9|42
1597763400000|2020-08-18 15:10:00|3156.3|3150.3|3153.8|3147.8|3156.3|3150.3|3153.3|3147.3|16
1597763700000|2020-08-18 15:15:00|3153.9|3147.9|3152.2|3146.2|3154.3|3148.3|3151.7|3145.7|42
1597764000000|2020-08-18 15:20:00|3151.7|3145.7|3156|3150|3156.5|3150.5|3151.7|3145.7|187
1597764300000|2020-08-18 15:25:00|3156.9|3150.9|3158.9|3152.9|3161.5|3155.5|3156.9|3150.9|201
1597764600000|2020-08-18 15:30:00|3158|3152|3158.9|3152.9|3160.9|3154.9|3156.5|3150.5|38
1597764900000|2020-08-18 15:35:00|3158.5|3152.5|3156.9|3150.9|3158.5|3152.5|3153.5|3147.5|26
1597765200000|2020-08-18 15:40:00|3156.5|3150.5|3156.9|3150.9|3157.9|3151.9|3155.5|3149.5|8
1597765500000|2020-08-18 15:45:00|3156.5|3150.5|3154.1|3148.1|3156.5|3150.5|3154.1|3148.1|204
1597765800000|2020-08-18 15:50:00|3153.1|3147.1|3155.1|3149.1|3155.9|3149.9|3152.6|3146.6|53
1597766100000|2020-08-18 15:55:00|3155.5|3149.5|3156.5|3150.5|3157.1|3151.1|3154.1|3148.1|19
1597766400000|2020-08-18 16:00:00|3156.6|3150.6|3157.1|3151.1|3157.1|3151.1|3156.1|3150.1|16
1597766700000|2020-08-18 16:05:00|3157|3151|3157.6|3151.6|3158.1|3152.1|3156.9|3150.9|21
1597767000000|2020-08-18 16:10:00|3158.1|3152.1|3159.1|3153.1|3159.2|3153.2|3157.1|3151.1|831
1597767300000|2020-08-18 16:15:00|3159.2|3153.2|3159.2|3153.2|3160.2|3154.2|3158.7|3152.7|8
1597767600000|2020-08-18 16:20:00|3159.1|3153.1|3160.1|3154.1|3160.2|3154.2|3158.2|3152.2|24
1597767900000|2020-08-18 16:25:00|3158.7|3152.7|3160.2|3154.2|3160.2|3154.2|3158.7|3152.7|31
1597768200000|2020-08-18 16:30:00|3160.1|3154.1|3159.2|3153.2|3160.2|3154.2|3158.7|3152.7|53
1597768500000|2020-08-18 16:35:00|3159.7|3153.7|3160.2|3154.2|3161.1|3155.1|3159.2|3153.2|54
1597768800000|2020-08-18 16:40:00|3159.7|3153.7|3159.2|3153.2|3160.2|3154.2|3159.2|3153.2|21
1597769100000|2020-08-18 16:45:00|3159.8|3153.8|3160.2|3154.2|3160.7|3154.7|3159.2|3153.2|4
1597769400000|2020-08-18 16:50:00|3159.8|3153.8|3160.3|3154.3|3160.8|3154.8|3159.8|3153.8|8
1597769700000|2020-08-18 16:55:00|3159.8|3153.8|3160.3|3154.3|3161.3|3155.3|3158.8|3152.8|359
1597770000000|2020-08-18 17:00:00|3160.4|3154.4|3162.4|3156.4|3162.4|3156.4|3160.3|3154.3|42
1597770300000|2020-08-18 17:05:00|3162.8|3156.8|3162.4|3156.4|3164.4|3158.4|3162.3|3156.3|79
1597770600000|2020-08-18 17:10:00|3163.3|3157.3|3163.8|3157.8|3164.8|3158.8|3162.4|3156.4|56
1597770900000|2020-08-18 17:15:00|3164.4|3158.4|3164.3|3158.3|3165.3|3159.3|3163.3|3157.3|84
1597771200000|2020-08-18 17:20:00|3164.1|3158.1|3162.3|3156.3|3164.3|3158.3|3161.4|3155.4|377
1597771500000|2020-08-18 17:25:00|3161.8|3155.8|3162.6|3156.6|3163.9|3157.9|3161.3|3155.3|426
1597771800000|2020-08-18 17:30:00|3162.5|3156.5|3162|3156|3163|3157|3160.5|3154.5|52
1597772100000|2020-08-18 17:35:00|3162.1|3156.1|3164.5|3158.5|3164.6|3158.6|3162|3156|123
1597772400000|2020-08-18 17:40:00|3164.4|3158.4|3168.6|3162.6|3168.6|3162.6|3164|3158|76
1597772700000|2020-08-18 17:45:00|3168|3162|3166|3160|3168.4|3162.4|3165.6|3159.6|20
1597773000000|2020-08-18 17:50:00|3166.4|3160.4|3165|3159|3166.4|3160.4|3163.4|3157.4|73
1597773300000|2020-08-18 17:55:00|3164.6|3158.6|3165.5|3159.5|3166.5|3160.5|3164.4|3158.4|27
1597773600000|2020-08-18 18:00:00|3166|3160|3166.5|3160.5|3167|3161|3165.6|3159.6|22
1597773900000|2020-08-18 18:05:00|3165.5|3159.5|3166.5|3160.5|3166.5|3160.5|3162.5|3156.5|73
1597774200000|2020-08-18 18:10:00|3167.4|3161.4|3167.5|3161.5|3168.5|3162.5|3162.5|3156.5|387
1597774500000|2020-08-18 18:15:00|3167.6|3161.6|3164.9|3158.9|3169.5|3163.5|3164.9|3158.9|174
1597795200000|2020-08-19 00:00:00|3163|3157|3167.2|3161.2|3168|3162|3161.5|3155.5|37
1597795500000|2020-08-19 00:05:00|3167.1|3161.1|3168.1|3162.1|3168.1|3162.1|3164.7|3158.7|9
1597795800000|2020-08-19 00:10:00|3168.3|3162.3|3166.2|3160.2|3169.7|3163.7|3165.7|3159.7|0
1597796100000|2020-08-19 00:15:00|3165.3|3159.3|3160.7|3154.7|3165.3|3159.3|3160.7|3154.7|8
1597796400000|2020-08-19 00:20:00|3160.8|3154.8|3160.2|3154.2|3161.3|3155.3|3159.8|3153.8|20
1597796700000|2020-08-19 00:25:00|3160.1|3154.1|3161.3|3155.3|3161.7|3155.7|3160.1|3154.1|0
1597797000000|2020-08-19 00:30:00|3161.7|3155.7|3161.7|3155.7|3162.2|3156.2|3160.7|3154.7|1
1597797300000|2020-08-19 00:35:00|3161.6|3155.6|3160.2|3154.2|3161.6|3155.6|3160.2|3154.2|1
1597797600000|2020-08-19 00:40:00|3160.3|3154.3|3159.7|3153.7|3160.7|3154.7|3159.2|3153.2|28
1597797900000|2020-08-19 00:45:00|3159.6|3153.6|3159.2|3153.2|3160.2|3154.2|3158.7|3152.7|3
1597798200000|2020-08-19 00:50:00|3158.7|3152.7|3159.7|3153.7|3159.7|3153.7|3158.7|3152.7|2
1597798500000|2020-08-19 00:55:00|3159.6|3153.6|3158.2|3152.2|3160.2|3154.2|3158.2|3152.2|5
1597798800000|2020-08-19 01:00:00|3157.7|3151.7|3166.1|3160.1|3167.2|3161.2|3157.2|3151.2|28
1597799100000|2020-08-19 01:05:00|3166.2|3160.2|3168.2|3162.2|3169.8|3163.8|3165.1|3159.1|2
1597799400000|2020-08-19 01:10:00|3169.1|3163.1|3166.1|3160.1|3169.6|3163.6|3165.2|3159.2|3
1597799700000|2020-08-19 01:15:00|3166.2|3160.2|3162.6|3156.6|3166.2|3160.2|3162.1|3156.1|6
1597800000000|2020-08-19 01:20:00|3162.7|3156.7|3162.7|3156.7|3164.2|3158.2|3161.8|3155.8|13
1597800300000|2020-08-19 01:25:00|3162.6|3156.6|3160.2|3154.2|3162.7|3156.7|3159.2|3153.2|14
1597800600000|2020-08-19 01:30:00|3159.7|3153.7|3160.2|3154.2|3160.7|3154.7|3158.8|3152.8|9
1597800900000|2020-08-19 01:35:00|3159.7|3153.7|3155.2|3149.2|3160.2|3154.2|3154.8|3148.8|18
1597801200000|2020-08-19 01:40:00|3156.1|3150.1|3158.7|3152.7|3158.8|3152.8|3156.1|3150.1|2
1597801500000|2020-08-19 01:45:00|3158.2|3152.2|3157.7|3151.7|3158.8|3152.8|3156.7|3150.7|2
1597801800000|2020-08-19 01:50:00|3158.2|3152.2|3158.3|3152.3|3158.7|3152.7|3156.8|3150.8|0
1597802100000|2020-08-19 01:55:00|3158.7|3152.7|3156.8|3150.8|3158.7|3152.7|3156.2|3150.2|0
1597802400000|2020-08-19 02:00:00|3156.2|3150.2|3157.2|3151.2|3157.6|3151.6|3155.8|3149.8|1
1597802700000|2020-08-19 02:05:00|3156.8|3150.8|3157.6|3151.6|3157.6|3151.6|3155.8|3149.8|6
1597803000000|2020-08-19 02:10:00|3157.2|3151.2|3156.7|3150.7|3157.2|3151.2|3156.6|3150.6|0
1597803300000|2020-08-19 02:15:00|3156.6|3150.6|3156.7|3150.7|3157.6|3151.6|3156.2|3150.2|3
1597803600000|2020-08-19 02:20:00|3157.1|3151.1|3156.6|3150.6|3157.2|3151.2|3156.2|3150.2|0
1597803900000|2020-08-19 02:25:00|3156.7|3150.7|3156.2|3150.2|3157.1|3151.1|3156.2|3150.2|1
1597804200000|2020-08-19 02:30:00|3156.7|3150.7|3156.8|3150.8|3157.2|3151.2|3155.2|3149.2|5
1597804500000|2020-08-19 02:35:00|3157.2|3151.2|3159.8|3153.8|3161.2|3155.2|3156.8|3150.8|0
1597804800000|2020-08-19 02:40:00|3160.2|3154.2|3161.8|3155.8|3162.2|3156.2|3159.7|3153.7|2
1597805100000|2020-08-19 02:45:00|3161.7|3155.7|3162.2|3156.2|3164.2|3158.2|3161.7|3155.7|3
1597805400000|2020-08-19 02:50:00|3162.7|3156.7|3164.3|3158.3|3165.8|3159.8|3162.2|3156.2|0
1597805700000|2020-08-19 02:55:00|3163.3|3157.3|3163.3|3157.3|3164.8|3158.8|3162.3|3156.3|1
1597806000000|2020-08-19 03:00:00|3162.8|3156.8|3164.4|3158.4|3165.8|3159.8|3162.3|3156.3|3
1597806300000|2020-08-19 03:05:00|3164.3|3158.3|3164.3|3158.3|3165.8|3159.8|3163.8|3157.8|3
1597806600000|2020-08-19 03:10:00|3163.2|3157.2|3165.3|3159.3|3165.3|3159.3|3161.3|3155.3|4
1597806900000|2020-08-19 03:15:00|3164.3|3158.3|3172.9|3166.9|3173.9|3167.9|3164.3|3158.3|21
1597807200000|2020-08-19 03:20:00|3173.3|3167.3|3172.4|3166.4|3173.4|3167.4|3171.3|3165.3|14
1597807500000|2020-08-19 03:25:00|3174.4|3168.4|3175|3169|3175.9|3169.9|3173.9|3167.9|35
1597807800000|2020-08-19 03:30:00|3175.4|3169.4|3178.4|3172.4|3181.3|3175.3|3174.4|3168.4|24
1597808100000|2020-08-19 03:35:00|3179.3|3173.3|3180.5|3174.5|3181.3|3175.3|3179.3|3173.3|13
1597808400000|2020-08-19 03:40:00|3180|3174|3180.5|3174.5|3180.5|3174.5|3180|3174|2
1597808700000|2020-08-19 03:45:00|3180|3174|3180|3174|3180.5|3174.5|3179.5|3173.5|2
1597809000000|2020-08-19 03:50:00|3180.5|3174.5|3179|3173|3180.9|3174.9|3179|3173|3
1597809300000|2020-08-19 03:55:00|3178.9|3172.9|3178.5|3172.5|3179|3173|3178|3172|9
1597809600000|2020-08-19 04:00:00|3177.5|3171.5|3177.5|3171.5|3178.1|3172.1|3176.6|3170.6|0
1597809900000|2020-08-19 04:05:00|3178.5|3172.5|3177.5|3171.5|3178.5|3172.5|3177.5|3171.5|1
1597810200000|2020-08-19 04:10:00|3177.9|3171.9|3177.5|3171.5|3177.9|3171.9|3176.5|3170.5|3
1597810500000|2020-08-19 04:15:00|3177.4|3171.4|3176.5|3170.5|3177.5|3171.5|3175.9|3169.9|3
1597810800000|2020-08-19 04:20:00|3177.4|3171.4|3177.4|3171.4|3177.5|3171.5|3177.3|3171.3|4
1597811100000|2020-08-19 04:25:00|3177.5|3171.5|3177.4|3171.4|3177.9|3171.9|3177.3|3171.3|1
1597811400000|2020-08-19 04:30:00|3177.3|3171.3|3176.5|3170.5|3177.4|3171.4|3176.3|3170.3|2
1597811700000|2020-08-19 04:35:00|3176.9|3170.9|3176.5|3170.5|3178.4|3172.4|3176.4|3170.4|3
1597812000000|2020-08-19 04:40:00|3176.4|3170.4|3176.9|3170.9|3176.9|3170.9|3176.4|3170.4|0
1597812300000|2020-08-19 04:45:00|3176.5|3170.5|3176.4|3170.4|3176.9|3170.9|3176.4|3170.4|0
1597812600000|2020-08-19 04:50:00|3176.5|3170.5|3176.9|3170.9|3177.4|3171.4|3176.5|3170.5|0
1597812900000|2020-08-19 04:55:00|3177.5|3171.5|3177.8|3171.8|3177.8|3171.8|3177.3|3171.3|0
1597813200000|2020-08-19 05:00:00|3177.3|3171.3|3177.5|3171.5|3177.9|3171.9|3177.3|3171.3|1
1597813500000|2020-08-19 05:05:00|3177.9|3171.9|3176.9|3170.9|3177.9|3171.9|3176.5|3170.5|0
1597813800000|2020-08-19 05:10:00|3177.3|3171.3|3177.4|3171.4|3177.9|3171.9|3177.3|3171.3|0
1597814100000|2020-08-19 05:15:00|3177.5|3171.5|3177.5|3171.5|3179.4|3173.4|3177.4|3171.4|2
1597814400000|2020-08-19 05:20:00|3177.4|3171.4|3176.5|3170.5|3177.4|3171.4|3176.5|3170.5|0
1597814700000|2020-08-19 05:25:00|3176.4|3170.4|3176.4|3170.4|3176.9|3170.9|3175.9|3169.9|2
1597815000000|2020-08-19 05:30:00|3175.6|3169.6|3174.5|3168.5|3176.5|3170.5|3173.5|3167.5|3
1597815300000|2020-08-19 05:35:00|3174.9|3168.9|3171.5|3165.5|3176|3170|3171.5|3165.5|10
1597815600000|2020-08-19 05:40:00|3172|3166|3170|3164|3173|3167|3170|3164|5
1597815900000|2020-08-19 05:45:00|3170.4|3164.4|3170.3|3164.3|3170.4|3164.4|3168.4|3162.4|19
1597816200000|2020-08-19 05:50:00|3170.4|3164.4|3171.4|3165.4|3172.4|3166.4|3169.9|3163.9|1
1597816500000|2020-08-19 05:55:00|3171.5|3165.5|3174.6|3168.6|3175|3169|3171.5|3165.5|1
1597816800000|2020-08-19 06:00:00|3174.4|3168.4|3174.4|3168.4|3175.4|3169.4|3173|3167|0
1597817100000|2020-08-19 06:05:00|3173.9|3167.9|3177.3|3171.3|3177.4|3171.4|3173.9|3167.9|0
1597817400000|2020-08-19 06:10:00|3176.4|3170.4|3173.4|3167.4|3176.4|3170.4|3173.4|3167.4|1
1597817700000|2020-08-19 06:15:00|3174.3|3168.3|3173.4|3167.4|3175.5|3169.5|3171.4|3165.4|0
1597818000000|2020-08-19 06:20:00|3172.5|3166.5|3173.5|3167.5|3173.6|3167.6|3171.4|3165.4|1
1597818300000|2020-08-19 06:25:00|3173.6|3167.6|3172.5|3166.5|3173.6|3167.6|3171.5|3165.5|1
1597818600000|2020-08-19 06:30:00|3172.6|3166.6|3173.4|3167.4|3173.5|3167.5|3172|3166|1
1597818900000|2020-08-19 06:35:00|3173.5|3167.5|3175.9|3169.9|3176.4|3170.4|3172.6|3166.6|24
1597819200000|2020-08-19 06:40:00|3175.5|3169.5|3179.4|3173.4|3180.5|3174.5|3175|3169|0
1597819500000|2020-08-19 06:45:00|3179.8|3173.8|3184.4|3178.4|3185|3179|3179.8|3173.8|14
1597819800000|2020-08-19 06:50:00|3184.8|3178.8|3185.4|3179.4|3185.4|3179.4|3183.4|3177.4|1
1597820100000|2020-08-19 06:55:00|3184.5|3178.5|3178.4|3172.4|3184.8|3178.8|3177.5|3171.5|2
1597820400000|2020-08-19 07:00:00|3177.6|3171.6|3177|3171|3178.5|3172.5|3176|3170|8
1597820700000|2020-08-19 07:05:00|3176.6|3170.6|3175.5|3169.5|3177|3171|3172|3166|11
1597821000000|2020-08-19 07:10:00|3175.6|3169.6|3179.4|3173.4|3181.4|3175.4|3175.6|3169.6|1
1597821300000|2020-08-19 07:15:00|3178.6|3172.6|3171.4|3165.4|3178.6|3172.6|3171.4|3165.4|1
1597821600000|2020-08-19 07:20:00|3170.9|3164.9|3170.4|3164.4|3172.4|3166.4|3170.4|3164.4|3
1597821900000|2020-08-19 07:25:00|3170|3164|3174|3168|3175.4|3169.4|3170|3164|3
1597822200000|2020-08-19 07:30:00|3174.4|3168.4|3180.4|3174.4|3180.4|3174.4|3174.4|3168.4|1
1597822500000|2020-08-19 07:35:00|3179.9|3173.9|3179.5|3173.5|3182.4|3176.4|3177.6|3171.6|5
1597822800000|2020-08-19 07:40:00|3180|3174|3181|3175|3181.5|3175.5|3178.5|3172.5|2
1597823100000|2020-08-19 07:45:00|3181.5|3175.5|3178.5|3172.5|3181.5|3175.5|3176.9|3170.9|3
1597823400000|2020-08-19 07:50:00|3179.5|3173.5|3183.5|3177.5|3184|3178|3179|3173|0
1597823700000|2020-08-19 07:55:00|3182.6|3176.6|3182.6|3176.6|3183.5|3177.5|3182.5|3176.5|1
1597824000000|2020-08-19 08:00:00|3183.1|3177.1|3185.6|3179.6|3185.6|3179.6|3183.1|3177.1|10
1597824300000|2020-08-19 08:05:00|3185.1|3179.1|3184.6|3178.6|3186.1|3180.1|3184.6|3178.6|0
1597824600000|2020-08-19 08:10:00|3185.1|3179.1|3184.7|3178.7|3186.1|3180.1|3184.6|3178.6|3
1597824900000|2020-08-19 08:15:00|3185.6|3179.6|3185.5|3179.5|3186.9|3180.9|3184.7|3178.7|52
1597825200000|2020-08-19 08:20:00|3186.1|3180.1|3186.5|3180.5|3186.5|3180.5|3185.1|3179.1|2
1597825500000|2020-08-19 08:25:00|3188.2|3182.2|3189|3183|3191.1|3185.1|3188.2|3182.2|14
1597825800000|2020-08-19 08:30:00|3188.6|3182.6|3190.1|3184.1|3190.1|3184.1|3188.1|3182.1|3
1597826100000|2020-08-19 08:35:00|3189.7|3183.7|3189.7|3183.7|3190.2|3184.2|3189.1|3183.1|2
1597826400000|2020-08-19 08:40:00|3190.1|3184.1|3189.7|3183.7|3190.1|3184.1|3189.3|3183.3|5
1597826700000|2020-08-19 08:45:00|3190.1|3184.1|3185.7|3179.7|3190.1|3184.1|3183.1|3177.1|10
1597827000000|2020-08-19 08:50:00|3185.6|3179.6|3185.7|3179.7|3186.1|3180.1|3184.5|3178.5|0
1597827300000|2020-08-19 08:55:00|3185.6|3179.6|3182.5|3176.5|3185.7|3179.7|3182.1|3176.1|5
1597827600000|2020-08-19 09:00:00|3182.1|3176.1|3180.5|3174.5|3182.1|3176.1|3180.1|3174.1|8
1597827900000|2020-08-19 09:05:00|3180.1|3174.1|3181.6|3175.6|3184|3178|3180.1|3174.1|2
1597828200000|2020-08-19 09:10:00|3181.7|3175.7|3182.1|3176.1|3182.1|3176.1|3178.6|3172.6|3
1597828500000|2020-08-19 09:15:00|3181.7|3175.7|3185.1|3179.1|3185.1|3179.1|3181.5|3175.5|6
1597828800000|2020-08-19 09:20:00|3185.5|3179.5|3186.1|3180.1|3187.3|3181.3|3185.5|3179.5|1
1597829100000|2020-08-19 09:25:00|3186.2|3180.2|3186.7|3180.7|3188.3|3182.3|3186.1|3180.1|2
1597829400000|2020-08-19 09:30:00|3186.6|3180.6|3183.7|3177.7|3187.2|3181.2|3183.7|3177.7|1
1597829700000|2020-08-19 09:35:00|3184.1|3178.1|3181.7|3175.7|3184.1|3178.1|3181.5|3175.5|1
1597830000000|2020-08-19 09:40:00|3181.6|3175.6|3180.7|3174.7|3183.1|3177.1|3180.6|3174.6|0
1597830300000|2020-08-19 09:45:00|3181.1|3175.1|3182.6|3176.6|3184.1|3178.1|3180.7|3174.7|1
1597830600000|2020-08-19 09:50:00|3182.7|3176.7|3186.5|3180.5|3186.5|3180.5|3182.6|3176.6|1
1597830900000|2020-08-19 09:55:00|3186.6|3180.6|3186.8|3180.8|3187.7|3181.7|3185.7|3179.7|1
1597831200000|2020-08-19 10:00:00|3186.7|3180.7|3189.2|3183.2|3189.2|3183.2|3186.7|3180.7|8
1597831500000|2020-08-19 10:05:00|3189.3|3183.3|3188.2|3182.2|3190.3|3184.3|3187.7|3181.7|2
1597831800000|2020-08-19 10:10:00|3188.6|3182.6|3187.7|3181.7|3189.1|3183.1|3187.7|3181.7|3
1597832100000|2020-08-19 10:15:00|3188.2|3182.2|3188.2|3182.2|3188.7|3182.7|3187.2|3181.2|0
1597832400000|2020-08-19 10:20:00|3188.6|3182.6|3188.7|3182.7|3190.2|3184.2|3188.6|3182.6|3
1597832700000|2020-08-19 10:25:00|3189.2|3183.2|3188.2|3182.2|3189.2|3183.2|3187.7|3181.7|1
1597833000000|2020-08-19 10:30:00|3187.7|3181.7|3188.7|3182.7|3188.8|3182.8|3187.7|3181.7|0
1597833300000|2020-08-19 10:35:00|3188.8|3182.8|3188.7|3182.7|3188.8|3182.8|3188.2|3182.2|1
1597833600000|2020-08-19 10:40:00|3188.3|3182.3|3189.2|3183.2|3189.3|3183.3|3188.2|3182.2|2
1597833900000|2020-08-19 10:45:00|3189.3|3183.3|3189.8|3183.8|3190.2|3184.2|3188.3|3182.3|4
1597834200000|2020-08-19 10:50:00|3190.2|3184.2|3189.6|3183.6|3191.2|3185.2|3189.2|3183.2|0
1597834500000|2020-08-19 10:55:00|3189.2|3183.2|3190.2|3184.2|3190.8|3184.8|3189.2|3183.2|13
1597834800000|2020-08-19 11:00:00|3190.4|3184.4|3190.6|3184.6|3191.2|3185.2|3190.4|3184.4|1
1597835100000|2020-08-19 11:05:00|3191.2|3185.2|3190.7|3184.7|3191.2|3185.2|3190.6|3184.6|11
1597835400000|2020-08-19 11:10:00|3190.8|3184.8|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|1
1597835700000|2020-08-19 11:15:00|3191.4|3185.4|3195.2|3189.2|3195.8|3189.8|3191.4|3185.4|39
1597836000000|2020-08-19 11:20:00|3195.3|3189.3|3196.2|3190.2|3196.2|3190.2|3193.7|3187.7|20
1597836300000|2020-08-19 11:25:00|3195.7|3189.7|3193.8|3187.8|3195.7|3189.7|3193.8|3187.8|11
1597836600000|2020-08-19 11:30:00|3193.7|3187.7|3194.7|3188.7|3195.2|3189.2|3192.8|3186.8|7
1597836900000|2020-08-19 11:35:00|3193.8|3187.8|3194.8|3188.8|3196.2|3190.2|3193.8|3187.8|8
1597837200000|2020-08-19 11:40:00|3195.2|3189.2|3195.2|3189.2|3196.2|3190.2|3195.2|3189.2|2
1597837500000|2020-08-19 11:45:00|3194.8|3188.8|3194.2|3188.2|3194.8|3188.8|3193.7|3187.7|3
1597837800000|2020-08-19 11:50:00|3194.1|3188.1|3195.6|3189.6|3195.6|3189.6|3194.1|3188.1|10
1597838100000|2020-08-19 11:55:00|3195.2|3189.2|3195.6|3189.6|3195.6|3189.6|3194.2|3188.2|11
1597838400000|2020-08-19 12:00:00|3195.7|3189.7|3193.8|3187.8|3196.6|3190.6|3193.6|3187.6|3
1597838700000|2020-08-19 12:05:00|3194.2|3188.2|3191.2|3185.2|3194.2|3188.2|3191.2|3185.2|2
1597839000000|2020-08-19 12:10:00|3191.1|3185.1|3193.2|3187.2|3196.6|3190.6|3190.2|3184.2|8
1597839300000|2020-08-19 12:15:00|3192.7|3186.7|3191.2|3185.2|3193.2|3187.2|3191.2|3185.2|5
1597839600000|2020-08-19 12:20:00|3190.7|3184.7|3193.6|3187.6|3193.7|3187.7|3190.7|3184.7|66
1597839900000|2020-08-19 12:25:00|3193.7|3187.7|3196.6|3190.6|3196.7|3190.7|3193.7|3187.7|10
1597840200000|2020-08-19 12:30:00|3196.7|3190.7|3194.6|3188.6|3196.7|3190.7|3194.1|3188.1|4
1597840500000|2020-08-19 12:35:00|3195.1|3189.1|3192.7|3186.7|3196.7|3190.7|3192.7|3186.7|10
1597840800000|2020-08-19 12:40:00|3193.7|3187.7|3194.6|3188.6|3196.1|3190.1|3193.7|3187.7|32
1597843800000|2020-08-19 13:30:00|3186.3|3180.3|3188.1|3182.1|3192.1|3186.1|3184.7|3178.7|118
1597844100000|2020-08-19 13:35:00|3188.3|3182.3|3193.9|3187.9|3193.9|3187.9|3187.7|3181.7|87
1597844400000|2020-08-19 13:40:00|3193.5|3187.5|3191.7|3185.7|3195.1|3189.1|3190.3|3184.3|81
1597844700000|2020-08-19 13:45:00|3192.3|3186.3|3194.3|3188.3|3194.3|3188.3|3190.7|3184.7|48
1597845000000|2020-08-19 13:50:00|3194.7|3188.7|3188.4|3182.4|3197.1|3191.1|3187.5|3181.5|70
1597845300000|2020-08-19 13:55:00|3188.3|3182.3|3188.9|3182.9|3190.5|3184.5|3187.9|3181.9|19
1597845600000|2020-08-19 14:00:00|3189.3|3183.3|3196.5|3190.5|3198|3192|3189.3|3183.3|288
1597845900000|2020-08-19 14:05:00|3196.1|3190.1|3194.1|3188.1|3196.1|3190.1|3193|3187|97
1597846200000|2020-08-19 14:10:00|3194.2|3188.2|3189.2|3183.2|3194.6|3188.6|3189.2|3183.2|270
1597846500000|2020-08-19 14:15:00|3189.3|3183.3|3186.3|3180.3|3190.7|3184.7|3184.9|3178.9|222
1597846800000|2020-08-19 14:20:00|3186.8|3180.8|3188.3|3182.3|3188.7|3182.7|3185.7|3179.7|135
1597847100000|2020-08-19 14:25:00|3187.3|3181.3|3184.5|3178.5|3187.9|3181.9|3184.5|3178.5|501
1597847400000|2020-08-19 14:30:00|3184.1|3178.1|3182.5|3176.5|3185.9|3179.9|3181.9|3175.9|150
1597847700000|2020-08-19 14:35:00|3182.9|3176.9|3183.5|3177.5|3183.5|3177.5|3181.1|3175.1|49
1597848000000|2020-08-19 14:40:00|3183.1|3177.1|3182.9|3176.9|3184.5|3178.5|3182.5|3176.5|74
1597848300000|2020-08-19 14:45:00|3182.5|3176.5|3181|3175|3182.9|3176.9|3177.5|3171.5|77
1597848600000|2020-08-19 14:50:00|3181.4|3175.4|3176.1|3170.1|3181.4|3175.4|3176.1|3170.1|204
1597848900000|2020-08-19 14:55:00|3177.1|3171.1|3179.1|3173.1|3179.1|3173.1|3176.1|3170.1|181
1597849200000|2020-08-19 15:00:00|3180.1|3174.1|3173.1|3167.1|3181.1|3175.1|3173.1|3167.1|49
1597849500000|2020-08-19 15:05:00|3172.3|3166.3|3166.7|3160.7|3174.1|3168.1|3166.1|3160.1|200
1597849800000|2020-08-19 15:10:00|3167.1|3161.1|3169|3163|3171.1|3165.1|3167.1|3161.1|74
1597850100000|2020-08-19 15:15:00|3169.1|3163.1|3166.5|3160.5|3169.1|3163.1|3165.9|3159.9|21
1597850400000|2020-08-19 15:20:00|3166.4|3160.4|3167.1|3161.1|3168.5|3162.5|3165.1|3159.1|86
1597850700000|2020-08-19 15:25:00|3166.5|3160.5|3162.7|3156.7|3167.9|3161.9|3162.7|3156.7|143
1597851000000|2020-08-19 15:30:00|3161.7|3155.7|3156.9|3150.9|3163.2|3157.2|3155.9|3149.9|202
1597851300000|2020-08-19 15:35:00|3157.3|3151.3|3158.9|3152.9|3159.9|3153.9|3155.9|3149.9|74
1597851600000|2020-08-19 15:40:00|3158.5|3152.5|3158.8|3152.8|3158.9|3152.9|3155.9|3149.9|105
1597851900000|2020-08-19 15:45:00|3158.9|3152.9|3162.4|3156.4|3162.8|3156.8|3158.8|3152.8|99
1597852200000|2020-08-19 15:50:00|3162.9|3156.9|3163.8|3157.8|3163.8|3157.8|3160.9|3154.9|57
1597852500000|2020-08-19 15:55:00|3164.8|3158.8|3171.7|3165.7|3171.8|3165.8|3163.8|3157.8|259
1597852800000|2020-08-19 16:00:00|3171.6|3165.6|3172.8|3166.8|3172.8|3166.8|3169.8|3163.8|36
1597853100000|2020-08-19 16:05:00|3172.3|3166.3|3175.7|3169.7|3176.8|3170.8|3172.3|3166.3|211
1597853400000|2020-08-19 16:10:00|3176.2|3170.2|3177.9|3171.9|3178|3172|3175|3169|266
1597853700000|2020-08-19 16:15:00|3177.4|3171.4|3174|3168|3178.9|3172.9|3174|3168|395
1597854000000|2020-08-19 16:20:00|3174.1|3168.1|3167.7|3161.7|3174.2|3168.2|3167.6|3161.6|111
1597854300000|2020-08-19 16:25:00|3167.8|3161.8|3167.2|3161.2|3170|3164|3166.2|3160.2|21
1597854600000|2020-08-19 16:30:00|3166.5|3160.5|3167.6|3161.6|3168.1|3162.1|3165.6|3159.6|8
1597854900000|2020-08-19 16:35:00|3168.2|3162.2|3166.6|3160.6|3168.2|3162.2|3165.2|3159.2|14
1597855200000|2020-08-19 16:40:00|3167.2|3161.2|3168.1|3162.1|3168.1|3162.1|3166.6|3160.6|12
1597855500000|2020-08-19 16:45:00|3168.2|3162.2|3170.1|3164.1|3170.5|3164.5|3168.2|3162.2|49
1597855800000|2020-08-19 16:50:00|3170.9|3164.9|3170.1|3164.1|3170.9|3164.9|3168.1|3162.1|26
1597856100000|2020-08-19 16:55:00|3170.5|3164.5|3170.5|3164.5|3170.9|3164.9|3169.9|3163.9|26
1597856400000|2020-08-19 17:00:00|3170.7|3164.7|3182.3|3176.3|3182.3|3176.3|3170.7|3164.7|203
1597856700000|2020-08-19 17:05:00|3182.9|3176.9|3180.9|3174.9|3186.3|3180.3|3180.9|3174.9|159
1597857000000|2020-08-19 17:10:00|3181.1|3175.1|3177.3|3171.3|3181.5|3175.5|3175.3|3169.3|188
1597857300000|2020-08-19 17:15:00|3177.7|3171.7|3178.3|3172.3|3180.3|3174.3|3177.7|3171.7|9
1597857600000|2020-08-19 17:20:00|3178.7|3172.7|3177.3|3171.3|3178.8|3172.8|3176.3|3170.3|34
1597857900000|2020-08-19 17:25:00|3177.7|3171.7|3177.1|3171.1|3178.3|3172.3|3175.3|3169.3|28
1597858200000|2020-08-19 17:30:00|3177.3|3171.3|3179.7|3173.7|3180.7|3174.7|3177.3|3171.3|54
1597858500000|2020-08-19 17:35:00|3180.1|3174.1|3180.7|3174.7|3182.2|3176.2|3180.1|3174.1|21
1597858800000|2020-08-19 17:40:00|3180.3|3174.3|3182.9|3176.9|3183.9|3177.9|3180.1|3174.1|48
1597859100000|2020-08-19 17:45:00|3182.3|3176.3|3180.1|3174.1|3182.3|3176.3|3177.9|3171.9|73
1597859400000|2020-08-19 17:50:00|3180.3|3174.3|3178.7|3172.7|3180.7|3174.7|3178.1|3172.1|26
1597859700000|2020-08-19 17:55:00|3178.3|3172.3|3180.7|3174.7|3180.7|3174.7|3177.3|3171.3|14
1597860000000|2020-08-19 18:00:00|3181.3|3175.3|3182.1|3176.1|3183.6|3177.6|3181.1|3175.1|136
1597860300000|2020-08-19 18:05:00|3180.8|3174.8|3179.3|3173.3|3181.3|3175.3|3176.3|3170.3|144
1597860600000|2020-08-19 18:10:00|3179.4|3173.4|3174.1|3168.1|3179.5|3173.5|3173.3|3167.3|284
1597860900000|2020-08-19 18:15:00|3173.5|3167.5|3173.8|3167.8|3174.9|3168.9|3171.1|3165.1|171
1597881600000|2020-08-20 00:00:00|3176.4|3170.4|3170.5|3164.5|3177|3171|3167.9|3161.9|94
1597881900000|2020-08-20 00:05:00|3170.4|3164.4|3170.4|3164.4|3172.3|3166.3|3170.4|3164.4|7
1597882200000|2020-08-20 00:10:00|3170|3164|3174.4|3168.4|3174.5|3168.5|3169.4|3163.4|3
1597882500000|2020-08-20 00:15:00|3174|3168|3172.5|3166.5|3175|3169|3172.4|3166.4|11
1597882800000|2020-08-20 00:20:00|3172.4|3166.4|3173.4|3167.4|3173.9|3167.9|3172|3166|4
1597883100000|2020-08-20 00:25:00|3173.5|3167.5|3174|3168|3174.9|3168.9|3173.5|3167.5|2
1597883400000|2020-08-20 00:30:00|3173.6|3167.6|3175|3169|3175|3169|3172.4|3166.4|1
1597883700000|2020-08-20 00:35:00|3175.4|3169.4|3175.4|3169.4|3176.4|3170.4|3175.4|3169.4|6
1597884000000|2020-08-20 00:40:00|3176.4|3170.4|3175.9|3169.9|3176.4|3170.4|3175.4|3169.4|4
1597884300000|2020-08-20 00:45:00|3175.8|3169.8|3174.4|3168.4|3175.9|3169.9|3172.4|3166.4|6
1597884600000|2020-08-20 00:50:00|3174.5|3168.5|3172.5|3166.5|3174.5|3168.5|3172.4|3166.4|2
1597884900000|2020-08-20 00:55:00|3172.4|3166.4|3172|3166|3173.4|3167.4|3172|3166|0
1597885200000|2020-08-20 01:00:00|3171.4|3165.4|3170.4|3164.4|3173|3167|3169.4|3163.4|9
1597885500000|2020-08-20 01:05:00|3170.3|3164.3|3171.4|3165.4|3171.4|3165.4|3168|3162|11
1597885800000|2020-08-20 01:10:00|3171|3165|3165.4|3159.4|3171|3165|3164.5|3158.5|14
1597886100000|2020-08-20 01:15:00|3165.3|3159.3|3165.5|3159.5|3166.4|3160.4|3163.9|3157.9|5
1597886400000|2020-08-20 01:20:00|3165.4|3159.4|3158|3152|3165.5|3159.5|3156.2|3150.2|72
1597886700000|2020-08-20 01:25:00|3157.8|3151.8|3155.8|3149.8|3158.8|3152.8|3154.7|3148.7|51
1597887000000|2020-08-20 01:30:00|3154.9|3148.9|3158.7|3152.7|3160.8|3154.8|3153.8|3147.8|13
1597887300000|2020-08-20 01:35:00|3158.2|3152.2|3159.8|3153.8|3159.8|3153.8|3157.7|3151.7|12
1597887600000|2020-08-20 01:40:00|3159.4|3153.4|3159.8|3153.8|3160.8|3154.8|3156.9|3150.9|30
1597887900000|2020-08-20 01:45:00|3159.4|3153.4|3161.9|3155.9|3162|3156|3158.8|3152.8|8
1597888200000|2020-08-20 01:50:00|3161.4|3155.4|3161.2|3155.2|3162|3156|3160|3154|7
1597888500000|2020-08-20 01:55:00|3161.1|3155.1|3159|3153|3161.1|3155.1|3158|3152|8
1597888800000|2020-08-20 02:00:00|3158.9|3152.9|3158|3152|3158.9|3152.9|3156.1|3150.1|3
1597889100000|2020-08-20 02:05:00|3157.1|3151.1|3158.1|3152.1|3159|3153|3156.8|3150.8|6
1597889400000|2020-08-20 02:10:00|3158|3152|3158.2|3152.2|3159.2|3153.2|3156.2|3150.2|3
1597889700000|2020-08-20 02:15:00|3157.8|3151.8|3158.4|3152.4|3158.7|3152.7|3157.7|3151.7|1
1597890000000|2020-08-20 02:20:00|3158.3|3152.3|3157.7|3151.7|3158.8|3152.8|3157.4|3151.4|2
1597890300000|2020-08-20 02:25:00|3156.3|3150.3|3155.3|3149.3|3156.7|3150.7|3155.3|3149.3|10
1597890600000|2020-08-20 02:30:00|3155.8|3149.8|3155.3|3149.3|3157.3|3151.3|3154.8|3148.8|0
1597890900000|2020-08-20 02:35:00|3154.9|3148.9|3154.8|3148.8|3156.3|3150.3|3154.8|3148.8|4
1597891200000|2020-08-20 02:40:00|3155.3|3149.3|3152.4|3146.4|3155.3|3149.3|3152.3|3146.3|1
1597891500000|2020-08-20 02:45:00|3152.3|3146.3|3153.9|3147.9|3154.3|3148.3|3152.3|3146.3|0
1597891800000|2020-08-20 02:50:00|3153.4|3147.4|3157.4|3151.4|3157.9|3151.9|3153.3|3147.3|2
1597892100000|2020-08-20 02:55:00|3157.9|3151.9|3157.8|3151.8|3158.8|3152.8|3156.3|3150.3|0
1597892400000|2020-08-20 03:00:00|3157.4|3151.4|3158.2|3152.2|3158.7|3152.7|3156.8|3150.8|2
1597892700000|2020-08-20 03:05:00|3157.8|3151.8|3158.4|3152.4|3159.3|3153.3|3157.7|3151.7|0
1597893000000|2020-08-20 03:10:00|3158.3|3152.3|3159.3|3153.3|3160.3|3154.3|3158.2|3152.2|0
1597893300000|2020-08-20 03:15:00|3159.7|3153.7|3156.8|3150.8|3159.7|3153.7|3156.3|3150.3|9
1597893600000|2020-08-20 03:20:00|3156.7|3150.7|3157.3|3151.3|3158.3|3152.3|3156.3|3150.3|3
1597893900000|2020-08-20 03:25:00|3156.9|3150.9|3157.9|3151.9|3157.9|3151.9|3156.9|3150.9|10
1597894200000|2020-08-20 03:30:00|3157.5|3151.5|3158.4|3152.4|3159.3|3153.3|3157.5|3151.5|0
1597894500000|2020-08-20 03:35:00|3158.5|3152.5|3157.4|3151.4|3158.5|3152.5|3157.4|3151.4|1
1597894800000|2020-08-20 03:40:00|3157.5|3151.5|3157.4|3151.4|3157.5|3151.5|3157.3|3151.3|1
1597895100000|2020-08-20 03:45:00|3157.3|3151.3|3157.9|3151.9|3157.9|3151.9|3157.3|3151.3|0
1597895400000|2020-08-20 03:50:00|3157.3|3151.3|3158.3|3152.3|3158.3|3152.3|3156.9|3150.9|1
1597895700000|2020-08-20 03:55:00|3158.5|3152.5|3158.3|3152.3|3159.4|3153.4|3158.3|3152.3|0
1597896000000|2020-08-20 04:00:00|3157.9|3151.9|3158.3|3152.3|3158.4|3152.4|3157.8|3151.8|0
1597896300000|2020-08-20 04:05:00|3158.4|3152.4|3158.5|3152.5|3158.9|3152.9|3158.4|3152.4|0
1597896600000|2020-08-20 04:10:00|3158.3|3152.3|3158.5|3152.5|3158.5|3152.5|3158.3|3152.3|0
1597896900000|2020-08-20 04:15:00|3159.3|3153.3|3158.5|3152.5|3159.4|3153.4|3158.5|3152.5|0
1597897500000|2020-08-20 04:25:00|3158.9|3152.9|3158.5|3152.5|3158.9|3152.9|3158.5|3152.5|0
1597897800000|2020-08-20 04:30:00|3158.3|3152.3|3163.4|3157.4|3164.3|3158.3|3158.3|3152.3|8
1597898100000|2020-08-20 04:35:00|3163.3|3157.3|3163.4|3157.4|3163.9|3157.9|3163.3|3157.3|4
1597898400000|2020-08-20 04:40:00|3163.8|3157.8|3163.3|3157.3|3164.3|3158.3|3163.3|3157.3|0
1597898700000|2020-08-20 04:45:00|3163.4|3157.4|3164.3|3158.3|3164.3|3158.3|3163.3|3157.3|2
1597899000000|2020-08-20 04:50:00|3163.3|3157.3|3163.8|3157.8|3163.8|3157.8|3163.3|3157.3|6
1597899300000|2020-08-20 04:55:00|3163.3|3157.3|3164.3|3158.3|3164.3|3158.3|3163.3|3157.3|6
1597899600000|2020-08-20 05:00:00|3164.8|3158.8|3165.4|3159.4|3165.7|3159.7|3163.7|3157.7|4
1597899900000|2020-08-20 05:05:00|3165.2|3159.2|3164.8|3158.8|3165.4|3159.4|3164.4|3158.4|3
1597900200000|2020-08-20 05:10:00|3165.4|3159.4|3163.4|3157.4|3165.4|3159.4|3163.4|3157.4|5
1597900500000|2020-08-20 05:15:00|3163.3|3157.3|3164.4|3158.4|3164.8|3158.8|3163.3|3157.3|1
1597900800000|2020-08-20 05:20:00|3164.5|3158.5|3164.4|3158.4|3165.8|3159.8|3163.9|3157.9|1
1597901100000|2020-08-20 05:25:00|3163.8|3157.8|3162.8|3156.8|3163.8|3157.8|3162.2|3156.2|2
1597901400000|2020-08-20 05:30:00|3162.4|3156.4|3164.9|3158.9|3166.4|3160.4|3162|3156|3
1597901700000|2020-08-20 05:35:00|3165.3|3159.3|3163.4|3157.4|3165.3|3159.3|3162.4|3156.4|9
1597902000000|2020-08-20 05:40:00|3163.3|3157.3|3161.3|3155.3|3163.8|3157.8|3160.9|3154.9|20
1597902300000|2020-08-20 05:45:00|3161.2|3155.2|3161.3|3155.3|3162.8|3156.8|3161.2|3155.2|6
1597902600000|2020-08-20 05:50:00|3160.9|3154.9|3159.3|3153.3|3161.3|3155.3|3157.8|3151.8|131
1597902900000|2020-08-20 05:55:00|3158.8|3152.8|3156.4|3150.4|3158.8|3152.8|3155.9|3149.9|40
1597903200000|2020-08-20 06:00:00|3156.3|3150.3|3157.4|3151.4|3157.8|3151.8|3154.8|3148.8|8
1597903500000|2020-08-20 06:05:00|3156.8|3150.8|3153|3147|3156.9|3150.9|3152.1|3146.1|60
1597903800000|2020-08-20 06:10:00|3153.1|3147.1|3152.6|3146.6|3155|3149|3151.6|3145.6|4
1597904100000|2020-08-20 06:15:00|3152.2|3146.2|3149|3143|3152.6|3146.6|3147|3141|22
1597904400000|2020-08-20 06:20:00|3148.5|3142.5|3151.5|3145.5|3151.6|3145.6|3147|3141|77
1597904700000|2020-08-20 06:25:00|3151.6|3145.6|3147|3141|3153.6|3147.6|3146.6|3140.6|55
1597905000000|2020-08-20 06:30:00|3146.9|3140.9|3148.7|3142.7|3149.3|3143.3|3144.4|3138.4|53
1597905300000|2020-08-20 06:35:00|3148.8|3142.8|3146.6|3140.6|3152.3|3146.3|3146.6|3140.6|40
1597905600000|2020-08-20 06:40:00|3146.2|3140.2|3150.2|3144.2|3150.2|3144.2|3144.8|3138.8|13
1597905900000|2020-08-20 06:45:00|3150.1|3144.1|3145.6|3139.6|3150.1|3144.1|3145.6|3139.6|3
1597906200000|2020-08-20 06:50:00|3146.1|3140.1|3152.2|3146.2|3152.2|3146.2|3145.2|3139.2|15
1597906500000|2020-08-20 06:55:00|3152.1|3146.1|3150.2|3144.2|3152.1|3146.1|3147.8|3141.8|3
1597906800000|2020-08-20 07:00:00|3149.2|3143.2|3148.8|3142.8|3151.2|3145.2|3147.4|3141.4|8
1597907100000|2020-08-20 07:05:00|3148.4|3142.4|3149.3|3143.3|3150.2|3144.2|3148.2|3142.2|6
1597907400000|2020-08-20 07:10:00|3149.4|3143.4|3147.8|3141.8|3149.4|3143.4|3147.7|3141.7|8
1597907700000|2020-08-20 07:15:00|3148.2|3142.2|3149.2|3143.2|3149.2|3143.2|3147.8|3141.8|3
1597908000000|2020-08-20 07:20:00|3149.8|3143.8|3151.2|3145.2|3152.8|3146.8|3149.8|3143.8|1
1597908300000|2020-08-20 07:25:00|3150.8|3144.8|3151.8|3145.8|3152.8|3146.8|3150.8|3144.8|1
1597908600000|2020-08-20 07:30:00|3152.2|3146.2|3153.3|3147.3|3153.8|3147.8|3152.2|3146.2|27
1597908900000|2020-08-20 07:35:00|3153.2|3147.2|3154.3|3148.3|3156.4|3150.4|3153.1|3147.1|11
1597909200000|2020-08-20 07:40:00|3154.2|3148.2|3150.2|3144.2|3154.4|3148.4|3149.8|3143.8|7
1597909500000|2020-08-20 07:45:00|3149.8|3143.8|3149.2|3143.2|3149.8|3143.8|3149.2|3143.2|1
1597909800000|2020-08-20 07:50:00|3148.6|3142.6|3149.2|3143.2|3149.2|3143.2|3148.6|3142.6|1
1597910100000|2020-08-20 07:55:00|3148.9|3142.9|3148.9|3142.9|3149.2|3143.2|3148.6|3142.6|6
1597910400000|2020-08-20 08:00:00|3148.6|3142.6|3146.4|3140.4|3149.7|3143.7|3144.9|3138.9|72
1597910700000|2020-08-20 08:05:00|3146.3|3140.3|3148.7|3142.7|3148.9|3142.9|3144.9|3138.9|8
1597911000000|2020-08-20 08:10:00|3148.3|3142.3|3146.8|3140.8|3149.3|3143.3|3145.7|3139.7|62
1597911300000|2020-08-20 08:15:00|3147.2|3141.2|3145.8|3139.8|3147.7|3141.7|3145.7|3139.7|48
1597911600000|2020-08-20 08:20:00|3145.7|3139.7|3134.1|3128.1|3145.7|3139.7|3133.5|3127.5|99
1597911900000|2020-08-20 08:25:00|3133.6|3127.6|3133.6|3127.6|3134.1|3128.1|3131.1|3125.1|64
1597912200000|2020-08-20 08:30:00|3133.7|3127.7|3137.8|3131.8|3137.9|3131.9|3133.7|3127.7|10
1597912500000|2020-08-20 08:35:00|3137.3|3131.3|3141.3|3135.3|3141.3|3135.3|3137.3|3131.3|5
1597912800000|2020-08-20 08:40:00|3141.1|3135.1|3138.8|3132.8|3141.3|3135.3|3136.7|3130.7|9
1597913100000|2020-08-20 08:45:00|3138.7|3132.7|3139.3|3133.3|3140.3|3134.3|3138.3|3132.3|4
1597913400000|2020-08-20 08:50:00|3139.7|3133.7|3139.3|3133.3|3140.3|3134.3|3139.3|3133.3|7
1597913700000|2020-08-20 08:55:00|3138.9|3132.9|3139.3|3133.3|3140.3|3134.3|3138.3|3132.3|3
1597914000000|2020-08-20 09:00:00|3138.3|3132.3|3135.3|3129.3|3138.3|3132.3|3135.3|3129.3|3
1597914300000|2020-08-20 09:05:00|3135.1|3129.1|3132|3126|3136.7|3130.7|3131.5|3125.5|23
1597914600000|2020-08-20 09:10:00|3131.6|3125.6|3132.1|3126.1|3133.1|3127.1|3130.5|3124.5|15
1597914900000|2020-08-20 09:15:00|3131.7|3125.7|3132.1|3126.1|3132.5|3126.5|3131.5|3125.5|1
1597915200000|2020-08-20 09:20:00|3131.7|3125.7|3130.7|3124.7|3132.1|3126.1|3130.1|3124.1|7
1597915500000|2020-08-20 09:25:00|3131.1|3125.1|3130.1|3124.1|3132.1|3126.1|3128.7|3122.7|9
1597915800000|2020-08-20 09:30:00|3129.7|3123.7|3131.1|3125.1|3131.5|3125.5|3129.5|3123.5|3
1597916100000|2020-08-20 09:35:00|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.1|3125.1|0
1597916400000|2020-08-20 09:40:00|3130.1|3124.1|3131.1|3125.1|3132.5|3126.5|3130.1|3124.1|8
1597916700000|2020-08-20 09:45:00|3130.5|3124.5|3132.5|3126.5|3132.5|3126.5|3130.5|3124.5|243
1597917000000|2020-08-20 09:50:00|3132.1|3126.1|3132.1|3126.1|3132.5|3126.5|3132.1|3126.1|6
1597917300000|2020-08-20 09:55:00|3131.5|3125.5|3132.1|3126.1|3132.5|3126.5|3131.5|3125.5|25
1597917600000|2020-08-20 10:00:00|3132.5|3126.5|3131.5|3125.5|3132.5|3126.5|3131.5|3125.5|8
1597917900000|2020-08-20 10:05:00|3131.1|3125.1|3130.6|3124.6|3131.5|3125.5|3130.5|3124.5|3
1597918200000|2020-08-20 10:10:00|3131|3125|3131|3125|3131.5|3125.5|3130.5|3124.5|14
1597918500000|2020-08-20 10:15:00|3130.6|3124.6|3132|3126|3132.1|3126.1|3130.5|3124.5|0
1597918800000|2020-08-20 10:20:00|3132.1|3126.1|3132.5|3126.5|3132.5|3126.5|3131.5|3125.5|1
1597919100000|2020-08-20 10:25:00|3132.1|3126.1|3132.5|3126.5|3132.5|3126.5|3132.1|3126.1|0
1597919400000|2020-08-20 10:30:00|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|3132.5|3126.5|0
1597919700000|2020-08-20 10:35:00|3133.5|3127.5|3132.5|3126.5|3133.5|3127.5|3132.5|3126.5|0
1597920000000|2020-08-20 10:40:00|3132.1|3126.1|3130.5|3124.5|3132.1|3126.1|3130.5|3124.5|10
1597920300000|2020-08-20 10:45:00|3129.5|3123.5|3129.5|3123.5|3130.5|3124.5|3129.5|3123.5|54
1597920600000|2020-08-20 10:50:00|3131|3125|3132|3126|3133.5|3127.5|3131|3125|20
1597920900000|2020-08-20 10:55:00|3132.1|3126.1|3134.9|3128.9|3135.1|3129.1|3131.5|3125.5|17
1597921200000|2020-08-20 11:00:00|3134.8|3128.8|3134.9|3128.9|3134.9|3128.9|3132.9|3126.9|22
1597921500000|2020-08-20 11:05:00|3134.5|3128.5|3137.1|3131.1|3137.5|3131.5|3134.3|3128.3|18
1597921800000|2020-08-20 11:10:00|3137|3131|3138.5|3132.5|3139.1|3133.1|3136.5|3130.5|39
1597922100000|2020-08-20 11:15:00|3138.9|3132.9|3142.7|3136.7|3142.9|3136.9|3138.9|3132.9|104
1597922400000|2020-08-20 11:20:00|3141.8|3135.8|3140.4|3134.4|3142.3|3136.3|3139.9|3133.9|32
1597922700000|2020-08-20 11:25:00|3140.5|3134.5|3142.4|3136.4|3142.9|3136.9|3140.4|3134.4|8
1597923000000|2020-08-20 11:30:00|3141.9|3135.9|3141.9|3135.9|3142.9|3136.9|3140.4|3134.4|5
1597923300000|2020-08-20 11:35:00|3141.4|3135.4|3143.5|3137.5|3143.9|3137.9|3141.4|3135.4|3
1597923600000|2020-08-20 11:40:00|3143|3137|3144.9|3138.9|3145|3139|3141.5|3135.5|6
1597923900000|2020-08-20 11:45:00|3145|3139|3145.4|3139.4|3145.5|3139.5|3144|3138|9
1597924200000|2020-08-20 11:50:00|3145.8|3139.8|3144.5|3138.5|3146.3|3140.3|3144.4|3138.4|18
1597924500000|2020-08-20 11:55:00|3144.4|3138.4|3145.5|3139.5|3145.5|3139.5|3143.9|3137.9|1
1597924800000|2020-08-20 12:00:00|3144.5|3138.5|3140.5|3134.5|3144.5|3138.5|3139.5|3133.5|10
1597925100000|2020-08-20 12:05:00|3141.5|3135.5|3142.4|3136.4|3142.5|3136.5|3140.9|3134.9|9
1597925400000|2020-08-20 12:10:00|3142.5|3136.5|3144|3138|3144.5|3138.5|3142.5|3136.5|31
1597925700000|2020-08-20 12:15:00|3144.2|3138.2|3144.7|3138.7|3145.9|3139.9|3143.2|3137.2|63
1597926000000|2020-08-20 12:20:00|3144.8|3138.8|3147.2|3141.2|3147.2|3141.2|3144.8|3138.8|1
1597926300000|2020-08-20 12:25:00|3146.8|3140.8|3146.7|3140.7|3147.6|3141.6|3145.8|3139.8|16
1597926600000|2020-08-20 12:30:00|3147.2|3141.2|3139.8|3133.8|3147.2|3141.2|3139.2|3133.2|36
1597926900000|2020-08-20 12:35:00|3139.9|3133.9|3144.2|3138.2|3144.2|3138.2|3139.9|3133.9|15
1597927200000|2020-08-20 12:40:00|3143.8|3137.8|3144.4|3138.4|3144.8|3138.8|3143.6|3137.6|14
1597930200000|2020-08-20 13:30:00|3142.4|3136.4|3138|3132|3143.8|3137.8|3137|3131|260
1597930500000|2020-08-20 13:35:00|3137.6|3131.6|3131.4|3125.4|3138.4|3132.4|3131.4|3125.4|79
1597930800000|2020-08-20 13:40:00|3132|3126|3131.8|3125.8|3133.8|3127.8|3131.4|3125.4|143
1597931100000|2020-08-20 13:45:00|3131.4|3125.4|3127.2|3121.2|3131.4|3125.4|3126.2|3120.2|229
1597931400000|2020-08-20 13:50:00|3126.8|3120.8|3129.2|3123.2|3129.8|3123.8|3125.4|3119.4|367
1597931700000|2020-08-20 13:55:00|3128.8|3122.8|3128.4|3122.4|3130.2|3124.2|3127.8|3121.8|70
1597932000000|2020-08-20 14:00:00|3127.8|3121.8|3124.8|3118.8|3128.8|3122.8|3124.4|3118.4|85
1597932300000|2020-08-20 14:05:00|3125.3|3119.3|3134.7|3128.7|3136.6|3130.6|3124.8|3118.8|38
1597932600000|2020-08-20 14:10:00|3134.6|3128.6|3127.9|3121.9|3134.7|3128.7|3126.9|3120.9|158
1597932900000|2020-08-20 14:15:00|3128.1|3122.1|3129.9|3123.9|3131.4|3125.4|3127.5|3121.5|198
1597933200000|2020-08-20 14:20:00|3130.3|3124.3|3129|3123|3135|3129|3129|3123|207
1597933500000|2020-08-20 14:25:00|3129.6|3123.6|3131.5|3125.5|3133.6|3127.6|3129.6|3123.6|83
1597933800000|2020-08-20 14:30:00|3131|3125|3130.1|3124.1|3131.1|3125.1|3128.1|3122.1|61
1597934100000|2020-08-20 14:35:00|3131.1|3125.1|3130.5|3124.5|3132.9|3126.9|3130.5|3124.5|37
1597934400000|2020-08-20 14:40:00|3130.9|3124.9|3135.1|3129.1|3135.1|3129.1|3129.5|3123.5|45
1597934700000|2020-08-20 14:45:00|3134.9|3128.9|3139.9|3133.9|3140.5|3134.5|3134.9|3128.9|59
1597935000000|2020-08-20 14:50:00|3140.5|3134.5|3139.1|3133.1|3140.5|3134.5|3136.9|3130.9|7
1597935300000|2020-08-20 14:55:00|3139.9|3133.9|3135.7|3129.7|3140.9|3134.9|3135.1|3129.1|191
1597935600000|2020-08-20 15:00:00|3135.1|3129.1|3137.7|3131.7|3139.7|3133.7|3134.7|3128.7|21
1597935900000|2020-08-20 15:05:00|3138.1|3132.1|3137.7|3131.7|3139.7|3133.7|3137.7|3131.7|10
1597936200000|2020-08-20 15:10:00|3137.1|3131.1|3133.1|3127.1|3137.7|3131.7|3132.1|3126.1|74
1597936500000|2020-08-20 15:15:00|3134.1|3128.1|3132.7|3126.7|3134.1|3128.1|3132.1|3126.1|14
1597936800000|2020-08-20 15:20:00|3132.2|3126.2|3132.7|3126.7|3133.7|3127.7|3132.1|3126.1|14
1597937100000|2020-08-20 15:25:00|3132.3|3126.3|3134.5|3128.5|3134.9|3128.9|3131.1|3125.1|53
1597937400000|2020-08-20 15:30:00|3134.1|3128.1|3133.5|3127.5|3134.5|3128.5|3132.5|3126.5|24
1597937700000|2020-08-20 15:35:00|3133.1|3127.1|3134.2|3128.2|3134.5|3128.5|3133.1|3127.1|70
1597938000000|2020-08-20 15:40:00|3134.1|3128.1|3133.1|3127.1|3134.9|3128.9|3132.1|3126.1|22
1597938300000|2020-08-20 15:45:00|3133.5|3127.5|3135.5|3129.5|3136.1|3130.1|3133.5|3127.5|53
1597938600000|2020-08-20 15:50:00|3135.1|3129.1|3133.5|3127.5|3135.9|3129.9|3132.9|3126.9|15
1597938900000|2020-08-20 15:55:00|3133.9|3127.9|3135.9|3129.9|3137.9|3131.9|3133.5|3127.5|99
1597939200000|2020-08-20 16:00:00|3136.3|3130.3|3134.3|3128.3|3136.9|3130.9|3134.3|3128.3|59
1597939500000|2020-08-20 16:05:00|3134.9|3128.9|3136.3|3130.3|3136.3|3130.3|3133.9|3127.9|24
1597939800000|2020-08-20 16:10:00|3135.9|3129.9|3134.3|3128.3|3136.3|3130.3|3133.7|3127.7|17
1597940100000|2020-08-20 16:15:00|3133.3|3127.3|3132.5|3126.5|3133.9|3127.9|3132.3|3126.3|20
1597940400000|2020-08-20 16:20:00|3132.9|3126.9|3131.9|3125.9|3133.9|3127.9|3131.9|3125.9|8
1597940700000|2020-08-20 16:25:00|3131.5|3125.5|3131.3|3125.3|3132.7|3126.7|3130.5|3124.5|18
1597941000000|2020-08-20 16:30:00|3131.9|3125.9|3131.7|3125.7|3131.9|3125.9|3130.3|3124.3|18
1597941300000|2020-08-20 16:35:00|3132.3|3126.3|3132.3|3126.3|3132.7|3126.7|3130.7|3124.7|40
1597941600000|2020-08-20 16:40:00|3132.7|3126.7|3135.9|3129.9|3137.2|3131.2|3132.3|3126.3|84
1597941900000|2020-08-20 16:45:00|3136.2|3130.2|3135.9|3129.9|3137.2|3131.2|3135.9|3129.9|112
1597942200000|2020-08-20 16:50:00|3136.6|3130.6|3137.9|3131.9|3139.1|3133.1|3136.6|3130.6|135
1597942500000|2020-08-20 16:55:00|3138.3|3132.3|3137.7|3131.7|3139.9|3133.9|3136.9|3130.9|44
1597942800000|2020-08-20 17:00:00|3137.3|3131.3|3137|3131|3138.3|3132.3|3137|3131|20
1597943100000|2020-08-20 17:05:00|3138|3132|3137.3|3131.3|3138|3132|3136|3130|157
1597943400000|2020-08-20 17:10:00|3137.7|3131.7|3136.7|3130.7|3138|3132|3134.7|3128.7|37
1597943700000|2020-08-20 17:15:00|3137.2|3131.2|3135.7|3129.7|3137.2|3131.2|3135.3|3129.3|13
1597944000000|2020-08-20 17:20:00|3134.7|3128.7|3133.7|3127.7|3135.4|3129.4|3132.7|3126.7|52
1597944300000|2020-08-20 17:25:00|3134|3128|3133.7|3127.7|3134.7|3128.7|3133.4|3127.4|91
1597944600000|2020-08-20 17:30:00|3134.4|3128.4|3135.7|3129.7|3135.9|3129.9|3134.4|3128.4|110
1597944900000|2020-08-20 17:35:00|3136.4|3130.4|3137.5|3131.5|3138.5|3132.5|3136.4|3130.4|57
1597945200000|2020-08-20 17:40:00|3137.6|3131.6|3137.6|3131.6|3139.5|3133.5|3137.1|3131.1|132
1597945500000|2020-08-20 17:45:00|3137.5|3131.5|3136.8|3130.8|3137.6|3131.6|3135.8|3129.8|75
1597945800000|2020-08-20 17:50:00|3136.4|3130.4|3137.5|3131.5|3138|3132|3136.4|3130.4|59
1597946100000|2020-08-20 17:55:00|3137.8|3131.8|3137.5|3131.5|3137.9|3131.9|3137.2|3131.2|91
1597946400000|2020-08-20 18:00:00|3137.9|3131.9|3137.9|3131.9|3139.3|3133.3|3136.9|3130.9|86
1597946700000|2020-08-20 18:05:00|3138.3|3132.3|3135.9|3129.9|3138.9|3132.9|3135.5|3129.5|155
1597947000000|2020-08-20 18:10:00|3136.3|3130.3|3136.4|3130.4|3138.8|3132.8|3133.3|3127.3|553
1597947300000|2020-08-20 18:15:00|3136.6|3130.6|3132.6|3126.6|3136.6|3130.6|3132.6|3126.6|468
1597968000000|2020-08-21 00:00:00|3122.2|3116.2|3129.3|3123.3|3131.1|3125.1|3119.4|3113.4|209
1597968300000|2020-08-21 00:05:00|3129.6|3123.6|3137.3|3131.3|3138.3|3132.3|3129.6|3123.6|39
1597968600000|2020-08-21 00:10:00|3137.4|3131.4|3136.5|3130.5|3139.6|3133.6|3134.5|3128.5|32
1597968900000|2020-08-21 00:15:00|3137.1|3131.1|3136.4|3130.4|3140.5|3134.5|3136.4|3130.4|8
1597969200000|2020-08-21 00:20:00|3136.9|3130.9|3132.3|3126.3|3136.9|3130.9|3132.3|3126.3|1
1597969500000|2020-08-21 00:25:00|3132.4|3126.4|3133.3|3127.3|3133.3|3127.3|3131.3|3125.3|5
1597969800000|2020-08-21 00:30:00|3133.9|3127.9|3134.3|3128.3|3134.3|3128.3|3132.4|3126.4|1
1597970100000|2020-08-21 00:35:00|3133.8|3127.8|3133.7|3127.7|3134.9|3128.9|3133.3|3127.3|2
1597970400000|2020-08-21 00:40:00|3133.3|3127.3|3136.3|3130.3|3136.3|3130.3|3133.3|3127.3|3
1597970700000|2020-08-21 00:45:00|3136.9|3130.9|3137.9|3131.9|3137.9|3131.9|3136.9|3130.9|3
1597971000000|2020-08-21 00:50:00|3138.3|3132.3|3138.5|3132.5|3140|3134|3138.3|3132.3|3
1597971300000|2020-08-21 00:55:00|3137.9|3131.9|3135.5|3129.5|3138.4|3132.4|3135.5|3129.5|5
1597971600000|2020-08-21 01:00:00|3134.6|3128.6|3133.5|3127.5|3136.5|3130.5|3133.4|3127.4|3
1597971900000|2020-08-21 01:05:00|3133.4|3127.4|3135.5|3129.5|3138.5|3132.5|3133.4|3127.4|0
1597972200000|2020-08-21 01:10:00|3135.4|3129.4|3133.9|3127.9|3136.5|3130.5|3133.9|3127.9|0
1597972500000|2020-08-21 01:15:00|3134.5|3128.5|3132.5|3126.5|3134.5|3128.5|3132.5|3126.5|1
1597972800000|2020-08-21 01:20:00|3132.6|3126.6|3131.8|3125.8|3133.5|3127.5|3130.5|3124.5|1
1597973100000|2020-08-21 01:25:00|3131.6|3125.6|3130.8|3124.8|3133|3127|3130.8|3124.8|38
1597973400000|2020-08-21 01:30:00|3130.4|3124.4|3130.8|3124.8|3130.8|3124.8|3128.8|3122.8|6
1597973700000|2020-08-21 01:35:00|3131.2|3125.2|3132.8|3126.8|3132.8|3126.8|3130.7|3124.7|0
1597974000000|2020-08-21 01:40:00|3133.4|3127.4|3136.7|3130.7|3139.4|3133.4|3133.4|3127.4|9
1597974300000|2020-08-21 01:45:00|3136.8|3130.8|3134.7|3128.7|3137.7|3131.7|3134.2|3128.2|11
1597974600000|2020-08-21 01:50:00|3134.8|3128.8|3133.8|3127.8|3135.7|3129.7|3133.8|3127.8|0
1597974900000|2020-08-21 01:55:00|3134.2|3128.2|3136.7|3130.7|3136.8|3130.8|3134.2|3128.2|0
1597975200000|2020-08-21 02:00:00|3136.2|3130.2|3134.7|3128.7|3136.7|3130.7|3133.7|3127.7|0
1597975500000|2020-08-21 02:05:00|3134.8|3128.8|3132.7|3126.7|3134.8|3128.8|3131.2|3125.2|4
1597975800000|2020-08-21 02:10:00|3132.8|3126.8|3131.8|3125.8|3133.8|3127.8|3130.8|3124.8|1
1597976100000|2020-08-21 02:15:00|3132.8|3126.8|3132.8|3126.8|3133.8|3127.8|3131.8|3125.8|0
1597976400000|2020-08-21 02:20:00|3133.2|3127.2|3130.8|3124.8|3133.2|3127.2|3130.8|3124.8|5
1597976700000|2020-08-21 02:25:00|3130.7|3124.7|3133.2|3127.2|3133.2|3127.2|3130.2|3124.2|0
1597977000000|2020-08-21 02:30:00|3132.8|3126.8|3135.2|3129.2|3137.4|3131.4|3132.8|3126.8|2
1597977300000|2020-08-21 02:35:00|3134.8|3128.8|3135.8|3129.8|3136.8|3130.8|3134.8|3128.8|0
1597977600000|2020-08-21 02:40:00|3136.8|3130.8|3138.7|3132.7|3138.9|3132.9|3136.8|3130.8|2
1597977900000|2020-08-21 02:45:00|3138.8|3132.8|3143.8|3137.8|3144.2|3138.2|3138.8|3132.8|25
1597978200000|2020-08-21 02:50:00|3143.3|3137.3|3146.6|3140.6|3146.6|3140.6|3141.2|3135.2|8
1597978500000|2020-08-21 02:55:00|3146.5|3140.5|3145.7|3139.7|3146.6|3140.6|3145.6|3139.6|4
1597978800000|2020-08-21 03:00:00|3146.1|3140.1|3148.6|3142.6|3148.6|3142.6|3146.1|3140.1|2
1597979100000|2020-08-21 03:05:00|3148.5|3142.5|3148.1|3142.1|3148.6|3142.6|3147.2|3141.2|0
1597979400000|2020-08-21 03:10:00|3148.5|3142.5|3150.6|3144.6|3150.6|3144.6|3148.5|3142.5|7
1597979700000|2020-08-21 03:15:00|3151|3145|3149.8|3143.8|3151.2|3145.2|3149.5|3143.5|9
1597980000000|2020-08-21 03:20:00|3149.5|3143.5|3150.3|3144.3|3150.8|3144.8|3149.5|3143.5|18
1597980300000|2020-08-21 03:25:00|3150.5|3144.5|3149.8|3143.8|3150.5|3144.5|3149.5|3143.5|0
1597980600000|2020-08-21 03:30:00|3150.2|3144.2|3149.8|3143.8|3150.5|3144.5|3149.8|3143.8|7
1597980900000|2020-08-21 03:35:00|3150.7|3144.7|3149.9|3143.9|3150.8|3144.8|3149.9|3143.9|8
1597981200000|2020-08-21 03:40:00|3150.2|3144.2|3150.6|3144.6|3151.1|3145.1|3150.2|3144.2|0
1597981500000|2020-08-21 03:45:00|3150.2|3144.2|3150.6|3144.6|3150.6|3144.6|3150.2|3144.2|0
1597981800000|2020-08-21 03:50:00|3150.2|3144.2|3150.2|3144.2|3150.6|3144.6|3149.6|3143.6|5
1597982100000|2020-08-21 03:55:00|3149.9|3143.9|3149.2|3143.2|3150.2|3144.2|3149.2|3143.2|0
1597982400000|2020-08-21 04:00:00|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|0
1597982700000|2020-08-21 04:05:00|3149.6|3143.6|3149.3|3143.3|3149.6|3143.6|3149.3|3143.3|1
1597983000000|2020-08-21 04:10:00|3149.6|3143.6|3149.3|3143.3|3149.6|3143.6|3149.3|3143.3|6
1597983300000|2020-08-21 04:15:00|3149.6|3143.6|3149.3|3143.3|3149.6|3143.6|3149.3|3143.3|2
1597983600000|2020-08-21 04:20:00|3149.6|3143.6|3149.6|3143.6|3149.6|3143.6|3149.3|3143.3|0
1597983900000|2020-08-21 04:25:00|3150|3144|3149.3|3143.3|3150|3144|3149.3|3143.3|1
1597984200000|2020-08-21 04:30:00|3149.7|3143.7|3149.3|3143.3|3149.7|3143.7|3148.9|3142.9|8
1597984500000|2020-08-21 04:35:00|3149.7|3143.7|3149.7|3143.7|3149.7|3143.7|3148.9|3142.9|7
1597984800000|2020-08-21 04:40:00|3148.9|3142.9|3148.7|3142.7|3148.9|3142.9|3147|3141|0
1597985100000|2020-08-21 04:45:00|3148.3|3142.3|3147.7|3141.7|3148.3|3142.3|3147.7|3141.7|2
1597985400000|2020-08-21 04:50:00|3147.3|3141.3|3147.7|3141.7|3147.7|3141.7|3146.8|3140.8|0
1597986000000|2020-08-21 05:00:00|3147.1|3141.1|3146.7|3140.7|3147.1|3141.1|3146.3|3140.3|1
1597986300000|2020-08-21 05:05:00|3146.1|3140.1|3145.6|3139.6|3146.1|3140.1|3145.1|3139.1|0
1597986600000|2020-08-21 05:10:00|3145.2|3139.2|3144.6|3138.6|3145.7|3139.7|3144.2|3138.2|0
1597986900000|2020-08-21 05:15:00|3144.2|3138.2|3143.7|3137.7|3144.2|3138.2|3143.7|3137.7|3
1597987500000|2020-08-21 05:25:00|3143.1|3137.1|3142.7|3136.7|3143.1|3137.1|3142.7|3136.7|1
1597987800000|2020-08-21 05:30:00|3141.7|3135.7|3140.9|3134.9|3141.8|3135.8|3140.3|3134.3|2
1597988100000|2020-08-21 05:35:00|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|3139.2|3133.2|5
1597988400000|2020-08-21 05:40:00|3141.4|3135.4|3139.8|3133.8|3141.8|3135.8|3139.7|3133.7|1
1597988700000|2020-08-21 05:45:00|3139.7|3133.7|3137.8|3131.8|3139.8|3133.8|3137.7|3131.7|3
1597989000000|2020-08-21 05:50:00|3137.9|3131.9|3136.9|3130.9|3139.3|3133.3|3136.9|3130.9|0
1597989300000|2020-08-21 05:55:00|3137.1|3131.1|3138.9|3132.9|3138.9|3132.9|3135.9|3129.9|18
1597989600000|2020-08-21 06:00:00|3139.2|3133.2|3138.7|3132.7|3139.6|3133.6|3138.1|3132.1|60
1597989900000|2020-08-21 06:05:00|3139.2|3133.2|3139.7|3133.7|3140.7|3134.7|3139.2|3133.2|1
1597990200000|2020-08-21 06:10:00|3140.1|3134.1|3136.2|3130.2|3140.1|3134.1|3134.9|3128.9|23
1597990500000|2020-08-21 06:15:00|3136.4|3130.4|3140.3|3134.3|3140.3|3134.3|3136.4|3130.4|6
1597990800000|2020-08-21 06:20:00|3139.8|3133.8|3140.3|3134.3|3140.3|3134.3|3138.6|3132.6|2
1597991100000|2020-08-21 06:25:00|3140.1|3134.1|3134.6|3128.6|3140.1|3134.1|3134.6|3128.6|0
1597991400000|2020-08-21 06:30:00|3135|3129|3136.3|3130.3|3137.3|3131.3|3134.6|3128.6|7
1597991700000|2020-08-21 06:35:00|3137.3|3131.3|3137.9|3131.9|3138.3|3132.3|3137.3|3131.3|1
1597992000000|2020-08-21 06:40:00|3138.3|3132.3|3138.3|3132.3|3139.3|3133.3|3137.3|3131.3|1
1597992300000|2020-08-21 06:45:00|3138.4|3132.4|3145.1|3139.1|3145.1|3139.1|3138.3|3132.3|3
1597992600000|2020-08-21 06:50:00|3145.3|3139.3|3144.3|3138.3|3146.3|3140.3|3144.3|3138.3|1
1597992900000|2020-08-21 06:55:00|3144.4|3138.4|3143.7|3137.7|3145.3|3139.3|3143.3|3137.3|3
1597993200000|2020-08-21 07:00:00|3143.3|3137.3|3143.7|3137.7|3144.3|3138.3|3141.4|3135.4|7
1597993500000|2020-08-21 07:05:00|3143.3|3137.3|3144.5|3138.5|3147.2|3141.2|3143.3|3137.3|3
1597993800000|2020-08-21 07:10:00|3144.2|3138.2|3141.9|3135.9|3144.2|3138.2|3141|3135|11
1597994100000|2020-08-21 07:15:00|3141.8|3135.8|3136.7|3130.7|3141.8|3135.8|3136.6|3130.6|61
1597994400000|2020-08-21 07:20:00|3136.2|3130.2|3137.3|3131.3|3138.3|3132.3|3134.2|3128.2|7
1597994700000|2020-08-21 07:25:00|3137.7|3131.7|3136.8|3130.8|3138.8|3132.8|3134.3|3128.3|2
1597995000000|2020-08-21 07:30:00|3137.8|3131.8|3138.7|3132.7|3140.4|3134.4|3137.2|3131.2|1
1597995300000|2020-08-21 07:35:00|3138.8|3132.8|3143.2|3137.2|3144.2|3138.2|3138.7|3132.7|0
1597995600000|2020-08-21 07:40:00|3142.8|3136.8|3139.2|3133.2|3142.8|3136.8|3139.2|3133.2|5
1597995900000|2020-08-21 07:45:00|3138.8|3132.8|3138.8|3132.8|3139.6|3133.6|3138.8|3132.8|17
1597996200000|2020-08-21 07:50:00|3139.2|3133.2|3138.8|3132.8|3141.2|3135.2|3138.8|3132.8|0
1597996500000|2020-08-21 07:55:00|3139|3133|3140.8|3134.8|3140.8|3134.8|3139|3133|0
1597996800000|2020-08-21 08:00:00|3140.5|3134.5|3139.8|3133.8|3140.5|3134.5|3136.8|3130.8|0
1597997100000|2020-08-21 08:05:00|3140.8|3134.8|3137.8|3131.8|3140.8|3134.8|3137.5|3131.5|0
1597997400000|2020-08-21 08:10:00|3138.5|3132.5|3138|3132|3138.8|3132.8|3137.8|3131.8|0
1597997700000|2020-08-21 08:15:00|3137.8|3131.8|3140.8|3134.8|3140.8|3134.8|3137.8|3131.8|1
1597998000000|2020-08-21 08:20:00|3139.8|3133.8|3135.8|3129.8|3139.8|3133.8|3134.8|3128.8|1
1597998300000|2020-08-21 08:25:00|3135.2|3129.2|3135.7|3129.7|3135.7|3129.7|3131.2|3125.2|16
1597998600000|2020-08-21 08:30:00|3135.9|3129.9|3132.7|3126.7|3136.9|3130.9|3131.7|3125.7|6
1597998900000|2020-08-21 08:35:00|3132.9|3126.9|3133|3127|3134|3128|3131.9|3125.9|0
1597999200000|2020-08-21 08:40:00|3132.9|3126.9|3131.5|3125.5|3133.9|3127.9|3130.9|3124.9|2
1597999500000|2020-08-21 08:45:00|3131.4|3125.4|3130.9|3124.9|3133.9|3127.9|3130.9|3124.9|2
1597999800000|2020-08-21 08:50:00|3131.2|3125.2|3131.2|3125.2|3131.2|3125.2|3129.9|3123.9|0
1598000100000|2020-08-21 08:55:00|3130.9|3124.9|3130.9|3124.9|3132|3126|3129.9|3123.9|5
1598000400000|2020-08-21 09:00:00|3130.5|3124.5|3130.9|3124.9|3131.2|3125.2|3129.9|3123.9|3
1598000700000|2020-08-21 09:05:00|3130.5|3124.5|3137.6|3131.6|3137.6|3131.6|3130.4|3124.4|8
1598001000000|2020-08-21 09:10:00|3137.8|3131.8|3137.6|3131.6|3138.4|3132.4|3137.3|3131.3|2
1598001300000|2020-08-21 09:15:00|3136.6|3130.6|3139.9|3133.9|3140|3134|3135.8|3129.8|3
1598001600000|2020-08-21 09:20:00|3140.3|3134.3|3140.9|3134.9|3140.9|3134.9|3139.9|3133.9|3
1598001900000|2020-08-21 09:25:00|3141|3135|3139.4|3133.4|3141.5|3135.5|3138.9|3132.9|8
1598002200000|2020-08-21 09:30:00|3139.5|3133.5|3137.9|3131.9|3140.9|3134.9|3137.3|3131.3|31
1598002500000|2020-08-21 09:35:00|3137.5|3131.5|3139|3133|3139|3133|3137.3|3131.3|7
1598002800000|2020-08-21 09:40:00|3138.9|3132.9|3140.8|3134.8|3140.8|3134.8|3138.9|3132.9|0
1598003100000|2020-08-21 09:45:00|3140.7|3134.7|3142.3|3136.3|3142.3|3136.3|3140.7|3134.7|0
1598003400000|2020-08-21 09:50:00|3141.9|3135.9|3140.9|3134.9|3142.9|3136.9|3140.9|3134.9|0
1598003700000|2020-08-21 09:55:00|3141.4|3135.4|3141.9|3135.9|3142.9|3136.9|3140.9|3134.9|1
1598004000000|2020-08-21 10:00:00|3141.8|3135.8|3140.7|3134.7|3141.8|3135.8|3138.3|3132.3|0
1598004300000|2020-08-21 10:05:00|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|0
1598004600000|2020-08-21 10:10:00|3139.7|3133.7|3140.3|3134.3|3140.7|3134.7|3138.8|3132.8|2
1598004900000|2020-08-21 10:15:00|3139.9|3133.9|3138.8|3132.8|3140|3134|3138.7|3132.7|3
1598005200000|2020-08-21 10:20:00|3138.7|3132.7|3138.8|3132.8|3138.9|3132.9|3137.8|3131.8|2
1598005500000|2020-08-21 10:25:00|3138.7|3132.7|3135.7|3129.7|3139.3|3133.3|3134.8|3128.8|7
1598005800000|2020-08-21 10:30:00|3135.6|3129.6|3132.9|3126.9|3136.7|3130.7|3132.8|3126.8|7
1598006100000|2020-08-21 10:35:00|3133.3|3127.3|3134.8|3128.8|3135.3|3129.3|3133.3|3127.3|0
1598006400000|2020-08-21 10:40:00|3134.7|3128.7|3135.3|3129.3|3135.8|3129.8|3134.3|3128.3|0
1598006700000|2020-08-21 10:45:00|3134.9|3128.9|3137.7|3131.7|3137.7|3131.7|3134.9|3128.9|0
1598007000000|2020-08-21 10:50:00|3136.8|3130.8|3134.9|3128.9|3136.9|3130.9|3133.7|3127.7|0
1598007300000|2020-08-21 10:55:00|3135.3|3129.3|3136.8|3130.8|3136.8|3130.8|3135.3|3129.3|0
1598007600000|2020-08-21 11:00:00|3136.7|3130.7|3134.7|3128.7|3136.7|3130.7|3134.2|3128.2|0
1598007900000|2020-08-21 11:05:00|3133.9|3127.9|3133.7|3127.7|3135.3|3129.3|3132.3|3126.3|3
1598008200000|2020-08-21 11:10:00|3133.3|3127.3|3131.8|3125.8|3133.7|3127.7|3130.9|3124.9|184
1598008500000|2020-08-21 11:15:00|3132.2|3126.2|3131.7|3125.7|3132.3|3126.3|3131.7|3125.7|0
1598008800000|2020-08-21 11:20:00|3130.7|3124.7|3128.7|3122.7|3130.7|3124.7|3127.2|3121.2|7
1598009100000|2020-08-21 11:25:00|3128.6|3122.6|3132.1|3126.1|3132.1|3126.1|3128.6|3122.6|6
1598009400000|2020-08-21 11:30:00|3131.7|3125.7|3130.7|3124.7|3131.7|3125.7|3130.7|3124.7|0
1598009700000|2020-08-21 11:35:00|3130.2|3124.2|3129.8|3123.8|3130.2|3124.2|3128.7|3122.7|5
1598010000000|2020-08-21 11:40:00|3130|3124|3129.7|3123.7|3131.1|3125.1|3128.7|3122.7|2
1598010300000|2020-08-21 11:45:00|3129.3|3123.3|3125.3|3119.3|3129.8|3123.8|3125.1|3119.1|3
1598010600000|2020-08-21 11:50:00|3125|3119|3125.8|3119.8|3126.3|3120.3|3124.3|3118.3|8
1598010900000|2020-08-21 11:55:00|3125.7|3119.7|3124.7|3118.7|3126.7|3120.7|3123.7|3117.7|6
1598011200000|2020-08-21 12:00:00|3124.3|3118.3|3121|3115|3124.7|3118.7|3120.7|3114.7|11
1598011500000|2020-08-21 12:05:00|3120.7|3114.7|3120.7|3114.7|3121.3|3115.3|3120.3|3114.3|1
1598011800000|2020-08-21 12:10:00|3121.3|3115.3|3122.7|3116.7|3123.7|3117.7|3120.3|3114.3|24
1598012100000|2020-08-21 12:15:00|3122.2|3116.2|3122.9|3116.9|3124.4|3118.4|3120.7|3114.7|2
1598012400000|2020-08-21 12:20:00|3123|3117|3120.1|3114.1|3123.4|3117.4|3120|3114|114
1598012700000|2020-08-21 12:25:00|3120|3114|3120.1|3114.1|3121|3115|3119.6|3113.6|66
1598013000000|2020-08-21 12:30:00|3120.6|3114.6|3119.1|3113.1|3121.4|3115.4|3119|3113|67
1598013300000|2020-08-21 12:35:00|3119|3113|3120|3114|3120|3114|3119|3113|2
1598013600000|2020-08-21 12:40:00|3119.5|3113.5|3121.4|3115.4|3121.4|3115.4|3119|3113|36
1598016600000|2020-08-21 13:30:00|3124|3118|3130.9|3124.9|3133.4|3127.4|3124|3118|267
1598016900000|2020-08-21 13:35:00|3130.5|3124.5|3127.5|3121.5|3131.5|3125.5|3123.1|3117.1|144
1598017200000|2020-08-21 13:40:00|3127.1|3121.1|3137.1|3131.1|3137.1|3131.1|3127.1|3121.1|76
1598017500000|2020-08-21 13:45:00|3136.6|3130.6|3129.9|3123.9|3137.1|3131.1|3129.9|3123.9|119
1598017800000|2020-08-21 13:50:00|3128.5|3122.5|3124.5|3118.5|3128.5|3122.5|3121.9|3115.9|108
1598018100000|2020-08-21 13:55:00|3124.1|3118.1|3123.1|3117.1|3125.1|3119.1|3122.1|3116.1|92
1598018400000|2020-08-21 14:00:00|3122.8|3116.8|3120.4|3114.4|3124.3|3118.3|3118.8|3112.8|177
1598018700000|2020-08-21 14:05:00|3119.4|3113.4|3121.4|3115.4|3121.6|3115.6|3118.9|3112.9|46
1598019000000|2020-08-21 14:10:00|3121.5|3115.5|3121|3115|3123.5|3117.5|3118.3|3112.3|228
1598019300000|2020-08-21 14:15:00|3121.3|3115.3|3122|3116|3124|3118|3119.9|3113.9|76
1598019600000|2020-08-21 14:20:00|3122.2|3116.2|3122.7|3116.7|3123.3|3117.3|3122|3116|0
1598019900000|2020-08-21 14:25:00|3122.3|3116.3|3121.9|3115.9|3124.9|3118.9|3121.9|3115.9|36
1598020200000|2020-08-21 14:30:00|3122.3|3116.3|3129.3|3123.3|3129.3|3123.3|3121.8|3115.8|113
1598020500000|2020-08-21 14:35:00|3128.9|3122.9|3129.3|3123.3|3131.9|3125.9|3127.9|3121.9|103
1598020800000|2020-08-21 14:40:00|3129.9|3123.9|3127.9|3121.9|3130.9|3124.9|3127.5|3121.5|51
1598021100000|2020-08-21 14:45:00|3127.2|3121.2|3129.5|3123.5|3131.9|3125.9|3127.2|3121.2|82
1598021400000|2020-08-21 14:50:00|3129.4|3123.4|3133.9|3127.9|3134.9|3128.9|3129.2|3123.2|140
1598021700000|2020-08-21 14:55:00|3134.3|3128.3|3137.7|3131.7|3139.3|3133.3|3134.3|3128.3|141
1598022000000|2020-08-21 15:00:00|3138.2|3132.2|3132.9|3126.9|3138.7|3132.7|3131.8|3125.8|363
1598022300000|2020-08-21 15:05:00|3133.1|3127.1|3132.3|3126.3|3134.1|3128.1|3131.4|3125.4|34
1598022600000|2020-08-21 15:10:00|3132.4|3126.4|3128.4|3122.4|3136.8|3130.8|3128.1|3122.1|59
1598022900000|2020-08-21 15:15:00|3128.1|3122.1|3125.4|3119.4|3128.1|3122.1|3123.4|3117.4|50
1598023200000|2020-08-21 15:20:00|3125.8|3119.8|3124.8|3118.8|3128.3|3122.3|3124.4|3118.4|19
1598023500000|2020-08-21 15:25:00|3124.9|3118.9|3125.8|3119.8|3127.8|3121.8|3124.9|3118.9|21
1598023800000|2020-08-21 15:30:00|3126.3|3120.3|3126.8|3120.8|3127.8|3121.8|3124.4|3118.4|17
1598024100000|2020-08-21 15:35:00|3127.2|3121.2|3128.8|3122.8|3130.2|3124.2|3125.1|3119.1|80
1598024400000|2020-08-21 15:40:00|3128.5|3122.5|3129.2|3123.2|3131.2|3125.2|3127.8|3121.8|99
1598024700000|2020-08-21 15:45:00|3128.6|3122.6|3130.3|3124.3|3132.3|3126.3|3127.2|3121.2|190
1598025000000|2020-08-21 15:50:00|3131.3|3125.3|3133|3127|3133.7|3127.7|3130.3|3124.3|28
1598025300000|2020-08-21 15:55:00|3132.8|3126.8|3128.7|3122.7|3134.1|3128.1|3128.2|3122.2|295
1598025600000|2020-08-21 16:00:00|3129.7|3123.7|3129.6|3123.6|3132.6|3126.6|3128.7|3122.7|152
1598025900000|2020-08-21 16:05:00|3129.2|3123.2|3131.6|3125.6|3133|3127|3129.1|3123.1|20
1598026200000|2020-08-21 16:10:00|3131.4|3125.4|3136.7|3130.7|3137.1|3131.1|3131.4|3125.4|39
1598026500000|2020-08-21 16:15:00|3137|3131|3136.7|3130.7|3137.7|3131.7|3134.7|3128.7|45
1598026800000|2020-08-21 16:20:00|3136|3130|3137.4|3131.4|3137.7|3131.7|3135.2|3129.2|80
1598027100000|2020-08-21 16:25:00|3136.7|3130.7|3142.1|3136.1|3142.1|3136.1|3136.7|3130.7|247
1598027400000|2020-08-21 16:30:00|3141.7|3135.7|3143.7|3137.7|3144.1|3138.1|3141.7|3135.7|19
1598027700000|2020-08-21 16:35:00|3143.2|3137.2|3139.4|3133.4|3144.5|3138.5|3139.4|3133.4|22
1598028000000|2020-08-21 16:40:00|3139.7|3133.7|3142.1|3136.1|3142.5|3136.5|3137.5|3131.5|38
1598028300000|2020-08-21 16:45:00|3142.2|3136.2|3143.4|3137.4|3144.1|3138.1|3141.7|3135.7|123
1598028600000|2020-08-21 16:50:00|3143.7|3137.7|3142.4|3136.4|3144.4|3138.4|3142.4|3136.4|11
1598028900000|2020-08-21 16:55:00|3142|3136|3140.6|3134.6|3142.4|3136.4|3140|3134|27
1598029200000|2020-08-21 17:00:00|3141|3135|3142|3136|3142|3136|3140|3134|32
1598029500000|2020-08-21 17:05:00|3142.3|3136.3|3141.6|3135.6|3143|3137|3140.6|3134.6|16
1598029800000|2020-08-21 17:10:00|3142|3136|3144|3138|3144.4|3138.4|3142|3136|53
1598030100000|2020-08-21 17:15:00|3143.6|3137.6|3144|3138|3145|3139|3143.6|3137.6|12
1598030400000|2020-08-21 17:20:00|3143.6|3137.6|3147.6|3141.6|3148.6|3142.6|3143.6|3137.6|38
1598030700000|2020-08-21 17:25:00|3147.8|3141.8|3148.6|3142.6|3149|3143|3147.8|3141.8|29
1598031000000|2020-08-21 17:30:00|3149|3143|3148.7|3142.7|3149|3143|3146.6|3140.6|9
1598031300000|2020-08-21 17:35:00|3148|3142|3147.7|3141.7|3149|3143|3147.3|3141.3|28
1598031600000|2020-08-21 17:40:00|3148|3142|3146.4|3140.4|3148|3142|3145|3139|33
1598031900000|2020-08-21 17:45:00|3146.9|3140.9|3146.7|3140.7|3148.5|3142.5|3145.7|3139.7|87
1598032200000|2020-08-21 17:50:00|3146|3140|3147.8|3141.8|3148.3|3142.3|3146|3140|290
1598032500000|2020-08-21 17:55:00|3148.3|3142.3|3147.8|3141.8|3148.3|3142.3|3147.3|3141.3|32
1598032800000|2020-08-21 18:00:00|3148.2|3142.2|3149.3|3143.3|3149.3|3143.3|3147.3|3141.3|86
1598033100000|2020-08-21 18:05:00|3148.3|3142.3|3148.2|3142.2|3149.3|3143.3|3148|3142|256
1598033400000|2020-08-21 18:10:00|3148.7|3142.7|3149.8|3143.8|3151.9|3145.9|3147.7|3141.7|529
1598033700000|2020-08-21 18:15:00|3149.9|3143.9|3151.4|3145.4|3151.8|3145.8|3148.1|3142.1|463
1598227200000|2020-08-24 00:00:00|3156.8|3150.8|3140.3|3134.3|3158.3|3152.3|3139.9|3133.9|53
1598227500000|2020-08-24 00:05:00|3139.6|3133.6|3145.6|3139.6|3146.1|3140.1|3139.3|3133.3|37
1598227800000|2020-08-24 00:10:00|3146|3140|3147.8|3141.8|3148.1|3142.1|3145.6|3139.6|22
1598228100000|2020-08-24 00:15:00|3147.6|3141.6|3152.8|3146.8|3154.6|3148.6|3147.6|3141.6|7
1598228400000|2020-08-24 00:20:00|3153|3147|3150.6|3144.6|3153|3147|3149.8|3143.8|4
1598228700000|2020-08-24 00:25:00|3151|3145|3153.6|3147.6|3154.3|3148.3|3150.8|3144.8|1
1598229000000|2020-08-24 00:30:00|3152.8|3146.8|3154.1|3148.1|3154.6|3148.6|3152.6|3146.6|0
1598229300000|2020-08-24 00:35:00|3154|3148|3149.6|3143.6|3154|3148|3149.1|3143.1|4
1598229600000|2020-08-24 00:40:00|3149.5|3143.5|3151.5|3145.5|3151.6|3145.6|3149.1|3143.1|1
1598229900000|2020-08-24 00:45:00|3151.1|3145.1|3152.5|3146.5|3152.6|3146.6|3151.1|3145.1|0
1598230200000|2020-08-24 00:50:00|3152.6|3146.6|3152.3|3146.3|3153.5|3147.5|3152.1|3146.1|0
1598230500000|2020-08-24 00:55:00|3152.1|3146.1|3152.1|3146.1|3154.3|3148.3|3150.8|3144.8|5
1598230800000|2020-08-24 01:00:00|3152|3146|3146|3140|3154.3|3148.3|3145|3139|8
1598231100000|2020-08-24 01:05:00|3145.8|3139.8|3145|3139|3147.8|3141.8|3142.7|3136.7|2
1598231400000|2020-08-24 01:10:00|3146|3140|3145|3139|3149|3143|3144.3|3138.3|2
1598231700000|2020-08-24 01:15:00|3144.8|3138.8|3147.7|3141.7|3148.8|3142.8|3142.7|3136.7|4
1598232000000|2020-08-24 01:20:00|3148|3142|3145.7|3139.7|3148.6|3142.6|3143.7|3137.7|2
1598232300000|2020-08-24 01:25:00|3145.8|3139.8|3149|3143|3149.7|3143.7|3145.7|3139.7|1
1598232600000|2020-08-24 01:30:00|3149.3|3143.3|3145.7|3139.7|3149.7|3143.7|3145.7|3139.7|5
1598232900000|2020-08-24 01:35:00|3146.2|3140.2|3146.7|3140.7|3146.7|3140.7|3145.7|3139.7|0
1598233200000|2020-08-24 01:40:00|3147|3141|3146.7|3140.7|3147.7|3141.7|3145.7|3139.7|0
1598233500000|2020-08-24 01:45:00|3147.5|3141.5|3147.7|3141.7|3149.5|3143.5|3145.5|3139.5|2
1598233800000|2020-08-24 01:50:00|3148|3142|3150.5|3144.5|3150.7|3144.7|3146.7|3140.7|0
1598234100000|2020-08-24 01:55:00|3150.7|3144.7|3150.5|3144.5|3151.7|3145.7|3150|3144|0
1598234400000|2020-08-24 02:00:00|3150.2|3144.2|3151.7|3145.7|3151.7|3145.7|3149.8|3143.8|1
1598234700000|2020-08-24 02:05:00|3152|3146|3151.7|3145.7|3152.7|3146.7|3151.7|3145.7|0
1598235000000|2020-08-24 02:10:00|3152.7|3146.7|3152.9|3146.9|3153|3147|3151.7|3145.7|1
1598235300000|2020-08-24 02:15:00|3153|3147|3155|3149|3155.4|3149.4|3152.7|3146.7|7
1598235600000|2020-08-24 02:20:00|3154.9|3148.9|3154.9|3148.9|3155.4|3149.4|3154.9|3148.9|0
1598235900000|2020-08-24 02:25:00|3155|3149|3156|3150|3156.4|3150.4|3155|3149|1
1598236200000|2020-08-24 02:30:00|3155.9|3149.9|3157|3151|3158|3152|3154|3148|0
1598236500000|2020-08-24 02:35:00|3156.4|3150.4|3151.9|3145.9|3156.4|3150.4|3151.9|3145.9|2
1598236800000|2020-08-24 02:40:00|3151.7|3145.7|3147.9|3141.9|3152.9|3146.9|3147.9|3141.9|0
1598237100000|2020-08-24 02:45:00|3148|3142|3145.9|3139.9|3148.9|3142.9|3145|3139|5
1598237400000|2020-08-24 02:50:00|3146|3140|3144.7|3138.7|3147|3141|3143.7|3137.7|1
1598237700000|2020-08-24 02:55:00|3144.9|3138.9|3146|3140|3146|3140|3144.4|3138.4|3
1598238000000|2020-08-24 03:00:00|3145.9|3139.9|3145.9|3139.9|3146.9|3140.9|3145.4|3139.4|3
1598238300000|2020-08-24 03:05:00|3145.7|3139.7|3141.7|3135.7|3145.9|3139.9|3140.7|3134.7|4
1598238600000|2020-08-24 03:10:00|3141.4|3135.4|3142.2|3136.2|3144.2|3138.2|3139.7|3133.7|5
1598238900000|2020-08-24 03:15:00|3142.6|3136.6|3145.9|3139.9|3145.9|3139.9|3141.7|3135.7|4
1598239200000|2020-08-24 03:20:00|3146.7|3140.7|3146.7|3140.7|3147.9|3141.9|3145.7|3139.7|2
1598239500000|2020-08-24 03:25:00|3146.4|3140.4|3146.7|3140.7|3147.4|3141.4|3146.4|3140.4|0
1598239800000|2020-08-24 03:30:00|3145.9|3139.9|3145.7|3139.7|3145.9|3139.9|3144.7|3138.7|0
1598240100000|2020-08-24 03:35:00|3145.1|3139.1|3145.7|3139.7|3145.7|3139.7|3144.7|3138.7|1
1598240400000|2020-08-24 03:40:00|3145.1|3139.1|3144.7|3138.7|3145.4|3139.4|3144.4|3138.4|0
1598240700000|2020-08-24 03:45:00|3145.7|3139.7|3146.7|3140.7|3146.7|3140.7|3145.4|3139.4|0
1598241000000|2020-08-24 03:50:00|3146.4|3140.4|3146.7|3140.7|3147.1|3141.1|3146.4|3140.4|0
1598241300000|2020-08-24 03:55:00|3146.4|3140.4|3146.7|3140.7|3147.4|3141.4|3146.4|3140.4|0
1598241600000|2020-08-24 04:00:00|3147.1|3141.1|3147.1|3141.1|3147.4|3141.4|3146.9|3140.9|0
1598241900000|2020-08-24 04:05:00|3146.9|3140.9|3147.1|3141.1|3147.1|3141.1|3146.9|3140.9|0
1598242200000|2020-08-24 04:10:00|3146.9|3140.9|3146.9|3140.9|3147.4|3141.4|3146.9|3140.9|0
1598242500000|2020-08-24 04:15:00|3147.1|3141.1|3147.1|3141.1|3147.4|3141.4|3146.6|3140.6|0
1598242800000|2020-08-24 04:20:00|3146.9|3140.9|3146.8|3140.8|3146.9|3140.9|3146.8|3140.8|4
1598243100000|2020-08-24 04:25:00|3147.4|3141.4|3148.4|3142.4|3148.4|3142.4|3147.4|3141.4|0
1598243400000|2020-08-24 04:30:00|3149.4|3143.4|3150.9|3144.9|3150.9|3144.9|3149.4|3143.4|0
1598243700000|2020-08-24 04:35:00|3151.1|3145.1|3151.4|3145.4|3151.4|3145.4|3151.1|3145.1|0
1598244000000|2020-08-24 04:40:00|3150.8|3144.8|3149.9|3143.9|3151.4|3145.4|3149.8|3143.8|1
1598244300000|2020-08-24 04:45:00|3150.3|3144.3|3150.4|3144.4|3150.4|3144.4|3150.3|3144.3|4
1598244600000|2020-08-24 04:50:00|3149.9|3143.9|3150.4|3144.4|3150.4|3144.4|3149.9|3143.9|0
1598244900000|2020-08-24 04:55:00|||||||||3
1598245200000|2020-08-24 05:00:00|3150.8|3144.8|3154.4|3148.4|3154.4|3148.4|3150.8|3144.8|3
1598245500000|2020-08-24 05:05:00|3154.9|3148.9|3155.8|3149.8|3156.4|3150.4|3154.8|3148.8|3
1598245800000|2020-08-24 05:10:00|3155.9|3149.9|3155.9|3149.9|3156.4|3150.4|3154.8|3148.8|1
1598246100000|2020-08-24 05:15:00|3155.8|3149.8|3155.5|3149.5|3155.8|3149.8|3152.8|3146.8|14
1598246400000|2020-08-24 05:20:00|3156.5|3150.5|3155.8|3149.8|3156.5|3150.5|3155.8|3149.8|1
1598246700000|2020-08-24 05:25:00|3155.5|3149.5|3155.8|3149.8|3156|3150|3154.5|3148.5|3
1598247000000|2020-08-24 05:30:00|3156|3150|3153|3147|3156.5|3150.5|3151.8|3145.8|2
1598247300000|2020-08-24 05:35:00|3153.3|3147.3|3155|3149|3156|3150|3152.8|3146.8|1
1598247600000|2020-08-24 05:40:00|3154.8|3148.8|3154.5|3148.5|3155.5|3149.5|3153.8|3147.8|0
1598247900000|2020-08-24 05:45:00|3155.8|3149.8|3152.8|3146.8|3155.8|3149.8|3152.8|3146.8|1
1598248200000|2020-08-24 05:50:00|3152|3146|3152.5|3146.5|3152.8|3146.8|3151|3145|1
1598248500000|2020-08-24 05:55:00|3153.5|3147.5|3154|3148|3154|3148|3152.8|3146.8|5
1598248800000|2020-08-24 06:00:00|3154.5|3148.5|3160|3154|3161|3155|3154|3148|11
1598249100000|2020-08-24 06:05:00|3159.8|3153.8|3160.8|3154.8|3160.8|3154.8|3159.3|3153.3|0
1598249400000|2020-08-24 06:10:00|3161.5|3155.5|3162|3156|3163.5|3157.5|3160.8|3154.8|1
1598249700000|2020-08-24 06:15:00|3161.8|3155.8|3162.8|3156.8|3163.1|3157.1|3161.8|3155.8|0
1598250000000|2020-08-24 06:20:00|3163|3157|3159.8|3153.8|3163.5|3157.5|3159.8|3153.8|1
1598250300000|2020-08-24 06:25:00|3160|3154|3161.8|3155.8|3161.8|3155.8|3159.8|3153.8|0
1598250600000|2020-08-24 06:30:00|3162.5|3156.5|3158.8|3152.8|3163.5|3157.5|3158.8|3152.8|1
1598250900000|2020-08-24 06:35:00|3159.7|3153.7|3158.5|3152.5|3159.8|3153.8|3156.8|3150.8|5
1598251200000|2020-08-24 06:40:00|3158.2|3152.2|3157.3|3151.3|3158.5|3152.5|3154.8|3148.8|17
1598251500000|2020-08-24 06:45:00|3156.8|3150.8|3156.8|3150.8|3157|3151|3154.8|3148.8|3
1598251800000|2020-08-24 06:50:00|3157|3151|3157.8|3151.8|3158.5|3152.5|3157|3151|10
1598252100000|2020-08-24 06:55:00|3157.5|3151.5|3158.5|3152.5|3158.5|3152.5|3156.3|3150.3|2
1598252400000|2020-08-24 07:00:00|3158.7|3152.7|3158.5|3152.5|3160.5|3154.5|3156.8|3150.8|59
1598252700000|2020-08-24 07:05:00|3158.2|3152.2|3157.5|3151.5|3158.8|3152.8|3157.2|3151.2|26
1598253000000|2020-08-24 07:10:00|3158.2|3152.2|3162.8|3156.8|3163.5|3157.5|3158.2|3152.2|6
1598253300000|2020-08-24 07:15:00|3163.2|3157.2|3165.5|3159.5|3165.8|3159.8|3162.8|3156.8|2
1598253600000|2020-08-24 07:20:00|3166.2|3160.2|3167.5|3161.5|3168.2|3162.2|3165.9|3159.9|6
1598253900000|2020-08-24 07:25:00|3167.7|3161.7|3169.7|3163.7|3169.7|3163.7|3167.2|3161.2|8
1598254200000|2020-08-24 07:30:00|3170.2|3164.2|3163.5|3157.5|3170.2|3164.2|3163.5|3157.5|25
1598254500000|2020-08-24 07:35:00|3165.9|3159.9|3166.2|3160.2|3167.5|3161.5|3165.2|3159.2|25
1598254800000|2020-08-24 07:40:00|3167|3161|3170.2|3164.2|3170.2|3164.2|3166.7|3160.7|36
1598255100000|2020-08-24 07:45:00|3171.2|3165.2|3173.2|3167.2|3174.2|3168.2|3171.2|3165.2|29
1598255400000|2020-08-24 07:50:00|3172.5|3166.5|3171.5|3165.5|3172.5|3166.5|3171.5|3165.5|0
1598255700000|2020-08-24 07:55:00|3171.9|3165.9|3174.2|3168.2|3175.9|3169.9|3171.9|3165.9|23
1598256000000|2020-08-24 08:00:00|3174.5|3168.5|3176.5|3170.5|3177.2|3171.2|3174.2|3168.2|4
1598256300000|2020-08-24 08:05:00|3175.9|3169.9|3176.5|3170.5|3176.5|3170.5|3173.5|3167.5|10
1598256600000|2020-08-24 08:10:00|3176.9|3170.9|3176.5|3170.5|3176.9|3170.9|3174.7|3168.7|4
1598256900000|2020-08-24 08:15:00|3176.9|3170.9|3176.6|3170.6|3176.9|3170.9|3175.5|3169.5|6
1598257200000|2020-08-24 08:20:00|3177.2|3171.2|3180.6|3174.6|3182.6|3176.6|3177.2|3171.2|91
1598257500000|2020-08-24 08:25:00|3180.7|3174.7|3179.7|3173.7|3180.7|3174.7|3177.6|3171.6|6
1598257800000|2020-08-24 08:30:00|3180.1|3174.1|3181.9|3175.9|3182.2|3176.2|3179.2|3173.2|4
1598258100000|2020-08-24 08:35:00|3181.7|3175.7|3183.6|3177.6|3184.6|3178.6|3181.6|3175.6|9
1598258400000|2020-08-24 08:40:00|3182.6|3176.6|3185.2|3179.2|3185.6|3179.6|3180.9|3174.9|7
1598258700000|2020-08-24 08:45:00|3185.4|3179.4|3183.9|3177.9|3187.9|3181.9|3183.9|3177.9|9
1598259000000|2020-08-24 08:50:00|3184.2|3178.2|3183.9|3177.9|3184.4|3178.4|3182.9|3176.9|4
1598259300000|2020-08-24 08:55:00|3184.9|3178.9|3185.9|3179.9|3188.9|3182.9|3184.6|3178.6|104
1598259600000|2020-08-24 09:00:00|3186.2|3180.2|3187.2|3181.2|3188.2|3182.2|3186.2|3180.2|3
1598259900000|2020-08-24 09:05:00|3187.6|3181.6|3182.7|3176.7|3188.2|3182.2|3182.2|3176.2|21
1598260200000|2020-08-24 09:10:00|3182.4|3176.4|3185.7|3179.7|3186.2|3180.2|3182.4|3176.4|0
1598260500000|2020-08-24 09:15:00|3186.2|3180.2|3183.9|3177.9|3186.2|3180.2|3183.9|3177.9|41
1598260800000|2020-08-24 09:20:00|3184.2|3178.2|3184.9|3178.9|3186.9|3180.9|3184.2|3178.2|13
1598261100000|2020-08-24 09:25:00|3184.4|3178.4|3181.3|3175.3|3184.4|3178.4|3180.6|3174.6|14
1598261400000|2020-08-24 09:30:00|3181.4|3175.4|3181.3|3175.3|3182.3|3176.3|3179.9|3173.9|7
1598261700000|2020-08-24 09:35:00|3181.4|3175.4|3181.4|3175.4|3183.4|3177.4|3180.3|3174.3|5
1598262000000|2020-08-24 09:40:00|3181.9|3175.9|3182.3|3176.3|3184.6|3178.6|3180.9|3174.9|15
1598262300000|2020-08-24 09:45:00|3181.6|3175.6|3183.3|3177.3|3183.4|3177.4|3181.6|3175.6|9
1598262600000|2020-08-24 09:50:00|3183.4|3177.4|3180.3|3174.3|3183.9|3177.9|3179.9|3173.9|2
1598262900000|2020-08-24 09:55:00|3179.9|3173.9|3178.6|3172.6|3180.3|3174.3|3177.3|3171.3|43
1598263200000|2020-08-24 10:00:00|3178.3|3172.3|3179.3|3173.3|3179.6|3173.6|3178.3|3172.3|2
1598263500000|2020-08-24 10:05:00|3177.9|3171.9|3179.3|3173.3|3179.9|3173.9|3177.4|3171.4|102
1598263800000|2020-08-24 10:10:00|3179.4|3173.4|3181.3|3175.3|3182.8|3176.8|3179.3|3173.3|15
1598264100000|2020-08-24 10:15:00|3182.1|3176.1|3180.3|3174.3|3182.3|3176.3|3180.3|3174.3|10
1598264400000|2020-08-24 10:20:00|3180.5|3174.5|3180.3|3174.3|3181.3|3175.3|3179.3|3173.3|12
1598264700000|2020-08-24 10:25:00|3180.6|3174.6|3181.3|3175.3|3181.3|3175.3|3180.3|3174.3|0
1598265000000|2020-08-24 10:30:00|3180|3174|3181|3175|3182.3|3176.3|3180|3174|50
1598265300000|2020-08-24 10:35:00|3181.3|3175.3|3181.1|3175.1|3181.3|3175.3|3179.6|3173.6|20
1598265600000|2020-08-24 10:40:00|3181.3|3175.3|3180.8|3174.8|3182.1|3176.1|3180.3|3174.3|41
1598265900000|2020-08-24 10:45:00|3181.1|3175.1|3180.6|3174.6|3181.1|3175.1|3180.6|3174.6|0
1598266200000|2020-08-24 10:50:00|3181.3|3175.3|3179.8|3173.8|3181.3|3175.3|3179.3|3173.3|64
1598266500000|2020-08-24 10:55:00|3179.3|3173.3|3177.6|3171.6|3179.8|3173.8|3177|3171|41
1598266800000|2020-08-24 11:00:00|3177.8|3171.8|3174.5|3168.5|3178.3|3172.3|3174|3168|7
1598267100000|2020-08-24 11:05:00|3174.8|3168.8|3178.3|3172.3|3178.5|3172.5|3174.3|3168.3|43
1598267400000|2020-08-24 11:10:00|3178.5|3172.5|3179|3173|3179.5|3173.5|3178.3|3172.3|0
1598267700000|2020-08-24 11:15:00|3179.2|3173.2|3180.7|3174.7|3181.3|3175.3|3179|3173|3
1598268000000|2020-08-24 11:20:00|3181|3175|3182|3176|3182|3176|3181|3175|1
1598268300000|2020-08-24 11:25:00|3182.2|3176.2|3180.3|3174.3|3182.3|3176.3|3178.7|3172.7|3
1598268600000|2020-08-24 11:30:00|3180.7|3174.7|3182.3|3176.3|3182.3|3176.3|3180.7|3174.7|0
1598268900000|2020-08-24 11:35:00|3182|3176|3180.5|3174.5|3182.3|3176.3|3179.8|3173.8|6
1598269200000|2020-08-24 11:40:00|3180.8|3174.8|3178.8|3172.8|3181.3|3175.3|3177.7|3171.7|0
1598269500000|2020-08-24 11:45:00|3179.2|3173.2|3178.7|3172.7|3180.3|3174.3|3178.7|3172.7|6
1598269800000|2020-08-24 11:50:00|3179.4|3173.4|3180.7|3174.7|3180.7|3174.7|3179|3173|2
1598270100000|2020-08-24 11:55:00|3181.4|3175.4|3182.4|3176.4|3183|3177|3181.4|3175.4|48
1598270400000|2020-08-24 12:00:00|3182.7|3176.7|3184|3178|3184|3178|3182.7|3176.7|40
1598270700000|2020-08-24 12:05:00|3184.2|3178.2|3187.4|3181.4|3189|3183|3184.2|3178.2|40
1598271000000|2020-08-24 12:10:00|3187|3181|3187.4|3181.4|3187.4|3181.4|3186.4|3180.4|10
1598271300000|2020-08-24 12:15:00|3188|3182|3188|3182|3189|3183|3187.4|3181.4|17
1598271600000|2020-08-24 12:20:00|3188.5|3182.5|3191.4|3185.4|3192|3186|3187.4|3181.4|13
1598271900000|2020-08-24 12:25:00|3191.7|3185.7|3191.4|3185.4|3194|3188|3191.4|3185.4|32
1598272200000|2020-08-24 12:30:00|3190.5|3184.5|3190.7|3184.7|3192|3186|3190.5|3184.5|35
1598272500000|2020-08-24 12:35:00|3191.4|3185.4|3187.1|3181.1|3191.9|3185.9|3186.1|3180.1|9
1598272800000|2020-08-24 12:40:00|3187.7|3181.7|3187.1|3181.1|3189.1|3183.1|3185.4|3179.4|15
1598275800000|2020-08-24 13:30:00|3181.8|3175.8|3179.1|3173.1|3181.8|3175.8|3171.3|3165.3|584
1598276100000|2020-08-24 13:35:00|3178.8|3172.8|3180.8|3174.8|3184.1|3178.1|3178.8|3172.8|116
1598276400000|2020-08-24 13:40:00|3181.4|3175.4|3182.4|3176.4|3184.4|3178.4|3180.1|3174.1|20
1598276700000|2020-08-24 13:45:00|3182.1|3176.1|3184.5|3178.5|3185.8|3179.8|3180.5|3174.5|665
1598277000000|2020-08-24 13:50:00|3184.1|3178.1|3178.1|3172.1|3184.1|3178.1|3177.1|3171.1|25
1598277300000|2020-08-24 13:55:00|3178.8|3172.8|3175.2|3169.2|3181.1|3175.1|3175.2|3169.2|45
1598277600000|2020-08-24 14:00:00|3175.5|3169.5|3179.8|3173.8|3179.8|3173.8|3173.8|3167.8|40
1598277900000|2020-08-24 14:05:00|3179.5|3173.5|3182.5|3176.5|3183.5|3177.5|3179.5|3173.5|12
1598278200000|2020-08-24 14:10:00|3183.1|3177.1|3186.5|3180.5|3186.8|3180.8|3182.8|3176.8|91
1598278500000|2020-08-24 14:15:00|3186.8|3180.8|3191.8|3185.8|3193.8|3187.8|3186.8|3180.8|343
1598278800000|2020-08-24 14:20:00|3192.3|3186.3|3188.3|3182.3|3192.8|3186.8|3185.8|3179.8|34
1598279100000|2020-08-24 14:25:00|3188.1|3182.1|3184.8|3178.8|3188.8|3182.8|3184.8|3178.8|73
1598279400000|2020-08-24 14:30:00|3185.5|3179.5|3186.8|3180.8|3188.8|3182.8|3183.8|3177.8|112
1598279700000|2020-08-24 14:35:00|3186.5|3180.5|3184.8|3178.8|3186.5|3180.5|3182.8|3176.8|21
1598280000000|2020-08-24 14:40:00|3184.5|3178.5|3182.2|3176.2|3185.8|3179.8|3180.8|3174.8|56
1598280300000|2020-08-24 14:45:00|3181.8|3175.8|3184.5|3178.5|3185.5|3179.5|3181.2|3175.2|34
1598280600000|2020-08-24 14:50:00|3185|3179|3183.2|3177.2|3185.5|3179.5|3182.2|3176.2|25
1598280900000|2020-08-24 14:55:00|3183.5|3177.5|3180.2|3174.2|3184.5|3178.5|3180.2|3174.2|20
1598281200000|2020-08-24 15:00:00|3179.9|3173.9|3181.5|3175.5|3181.5|3175.5|3177.2|3171.2|90
1598281500000|2020-08-24 15:05:00|3180.5|3174.5|3183.5|3177.5|3184.8|3178.8|3180.5|3174.5|35
1598281800000|2020-08-24 15:10:00|3182.9|3176.9|3182.9|3176.9|3183.9|3177.9|3182.5|3176.5|17
1598282100000|2020-08-24 15:15:00|3183|3177|3181.2|3175.2|3185.9|3179.9|3181|3175|7
1598282400000|2020-08-24 15:20:00|3180.5|3174.5|3180.2|3174.2|3181|3175|3179.2|3173.2|52
1598282700000|2020-08-24 15:25:00|3181.2|3175.2|3185.9|3179.9|3185.9|3179.9|3179.9|3173.9|15
1598283000000|2020-08-24 15:30:00|3184.7|3178.7|3187.2|3181.2|3187.5|3181.5|3183.9|3177.9|22
1598283300000|2020-08-24 15:35:00|3187.9|3181.9|3187.2|3181.2|3190.5|3184.5|3184.9|3178.9|140
1598283600000|2020-08-24 15:40:00|3187.7|3181.7|3191.2|3185.2|3191.9|3185.9|3187.2|3181.2|171
1598283900000|2020-08-24 15:45:00|3190.9|3184.9|3187.9|3181.9|3191.5|3185.5|3187.7|3181.7|148
1598284200000|2020-08-24 15:50:00|3186.9|3180.9|3182.9|3176.9|3187.9|3181.9|3181.9|3175.9|608
1598284500000|2020-08-24 15:55:00|3183.2|3177.2|3183.6|3177.6|3185.9|3179.9|3183.2|3177.2|281
1598284800000|2020-08-24 16:00:00|3183.7|3177.7|3182.3|3176.3|3184.2|3178.2|3181.3|3175.3|8
1598285100000|2020-08-24 16:05:00|3181.6|3175.6|3180.3|3174.3|3182.9|3176.9|3179.3|3173.3|64
1598285400000|2020-08-24 16:10:00|3179.3|3173.3|3176.9|3170.9|3179.6|3173.6|3175.9|3169.9|36
1598285700000|2020-08-24 16:15:00|3175.9|3169.9|3176.2|3170.2|3176.9|3170.9|3173.1|3167.1|370
1598286000000|2020-08-24 16:20:00|3175.2|3169.2|3174.2|3168.2|3175.9|3169.9|3171.2|3165.2|79
1598286300000|2020-08-24 16:25:00|3174.6|3168.6|3173.9|3167.9|3174.9|3168.9|3172.9|3166.9|124
1598286600000|2020-08-24 16:30:00|3174.2|3168.2|3170.9|3164.9|3174.2|3168.2|3170.9|3164.9|11
1598286900000|2020-08-24 16:35:00|3171.1|3165.1|3171.6|3165.6|3171.9|3165.9|3170.6|3164.6|127
1598287200000|2020-08-24 16:40:00|3171.2|3165.2|3167.9|3161.9|3171.2|3165.2|3166.6|3160.6|279
1598287500000|2020-08-24 16:45:00|3168.9|3162.9|3169.2|3163.2|3169.9|3163.9|3168.2|3162.2|457
1598287800000|2020-08-24 16:50:00|3169.6|3163.6|3171.6|3165.6|3172.3|3166.3|3168.2|3162.2|94
1598288100000|2020-08-24 16:55:00|3171.3|3165.3|3170.9|3164.9|3171.9|3165.9|3169.6|3163.6|16
1598288400000|2020-08-24 17:00:00|3170.6|3164.6|3173.6|3167.6|3174.3|3168.3|3169.9|3163.9|46
1598288700000|2020-08-24 17:05:00|3173.9|3167.9|3174.6|3168.6|3175.6|3169.6|3173.9|3167.9|310
1598289000000|2020-08-24 17:10:00|3173.9|3167.9|3178.9|3172.9|3179.2|3173.2|3173.9|3167.9|330
1598289300000|2020-08-24 17:15:00|3179.2|3173.2|3177.2|3171.2|3179.9|3173.9|3176.2|3170.2|41
1598289600000|2020-08-24 17:20:00|3177.6|3171.6|3179.3|3173.3|3179.6|3173.6|3175.9|3169.9|162
1598289900000|2020-08-24 17:25:00|3179.8|3173.8|3179.6|3173.6|3182.8|3176.8|3179.6|3173.6|61
1598290200000|2020-08-24 17:30:00|3179.3|3173.3|3184.2|3178.2|3184.9|3178.9|3179.3|3173.3|159
1598290500000|2020-08-24 17:35:00|3184.5|3178.5|3184.9|3178.9|3185.9|3179.9|3182.9|3176.9|362
1598290800000|2020-08-24 17:40:00|3185.2|3179.2|3184.2|3178.2|3186.5|3180.5|3183.2|3177.2|161
1598291100000|2020-08-24 17:45:00|3182.5|3176.5|3184.2|3178.2|3184.2|3178.2|3181.9|3175.9|88
1598291400000|2020-08-24 17:50:00|3184.6|3178.6|3181.6|3175.6|3184.6|3178.6|3181.1|3175.1|263
1598291700000|2020-08-24 17:55:00|3181.9|3175.9|3182.6|3176.6|3184.6|3178.6|3181.6|3175.6|364
1598292000000|2020-08-24 18:00:00|3182.9|3176.9|3181.3|3175.3|3184.6|3178.6|3181.3|3175.3|43
1598292300000|2020-08-24 18:05:00|3181.9|3175.9|3181.6|3175.6|3183.3|3177.3|3181.3|3175.3|38
1598292600000|2020-08-24 18:10:00|3182.6|3176.6|3178.3|3172.3|3184.6|3178.6|3178.3|3172.3|732
1598292900000|2020-08-24 18:15:00|3178.4|3172.4|3177.1|3171.1|3180.7|3174.7|3173.6|3167.6|602
1598313600000|2020-08-25 00:00:00|3181.3|3175.3|3175.4|3169.4|3184.9|3178.9|3174.6|3168.6|31
1598313900000|2020-08-25 00:05:00|3176.3|3170.3|3186.8|3180.8|3187.4|3181.4|3176.3|3170.3|8
1598314200000|2020-08-25 00:10:00|3186.9|3180.9|3184.5|3178.5|3186.9|3180.9|3183.5|3177.5|13
1598314500000|2020-08-25 00:15:00|3184.6|3178.6|3189.1|3183.1|3194|3188|3183.5|3177.5|5
1598314800000|2020-08-25 00:20:00|3189.5|3183.5|3192.5|3186.5|3193.5|3187.5|3188.5|3182.5|2
1598315100000|2020-08-25 00:25:00|3192.8|3186.8|3194.3|3188.3|3194.5|3188.5|3192.5|3186.5|4
1598315400000|2020-08-25 00:30:00|3194.5|3188.5|3196.3|3190.3|3196.5|3190.5|3194.5|3188.5|2
1598315700000|2020-08-25 00:35:00|3196|3190|3195.1|3189.1|3196.5|3190.5|3195.1|3189.1|6
1598316000000|2020-08-25 00:40:00|3196.1|3190.1|3196.8|3190.8|3197.1|3191.1|3194.5|3188.5|2
1598316300000|2020-08-25 00:45:00|3197.1|3191.1|3198.7|3192.7|3202.5|3196.5|3197.1|3191.1|13
1598316600000|2020-08-25 00:50:00|3198.8|3192.8|3201.5|3195.5|3201.5|3195.5|3198.5|3192.5|5
1598316900000|2020-08-25 00:55:00|3201.8|3195.8|3209.6|3203.6|3209.6|3203.6|3201.8|3195.8|30
1598317200000|2020-08-25 01:00:00|3209.3|3203.3|3210.3|3204.3|3210.5|3204.5|3204.5|3198.5|154
1598317500000|2020-08-25 01:05:00|3210.1|3204.1|3219.7|3213.7|3219.7|3213.7|3209.5|3203.5|52
1598317800000|2020-08-25 01:10:00|3219.8|3213.8|3218.5|3212.5|3222.5|3216.5|3217.5|3211.5|15
1598318100000|2020-08-25 01:15:00|3218.7|3212.7|3215.8|3209.8|3220.5|3214.5|3215.7|3209.7|7
1598318400000|2020-08-25 01:20:00|3216.3|3210.3|3214.3|3208.3|3218|3212|3213|3207|75
1598318700000|2020-08-25 01:25:00|3213.5|3207.5|3213.5|3207.5|3215.5|3209.5|3213|3207|3
1598319000000|2020-08-25 01:30:00|3214|3208|3216.5|3210.5|3217.5|3211.5|3213|3207|0
1598319300000|2020-08-25 01:35:00|3216.2|3210.2|3215.5|3209.5|3216.5|3210.5|3215|3209|1
1598319600000|2020-08-25 01:40:00|3215.3|3209.3|3212.8|3206.8|3215.3|3209.3|3212.8|3206.8|0
1598319900000|2020-08-25 01:45:00|3213.5|3207.5|3214.5|3208.5|3215|3209|3212.8|3206.8|0
1598320200000|2020-08-25 01:50:00|3214.3|3208.3|3215.7|3209.7|3215.7|3209.7|3213.7|3207.7|30
1598320500000|2020-08-25 01:55:00|3215.4|3209.4|3214.9|3208.9|3215.9|3209.9|3214.4|3208.4|4
1598320800000|2020-08-25 02:00:00|3215.4|3209.4|3221.4|3215.4|3222.2|3216.2|3215.4|3209.4|5
1598321100000|2020-08-25 02:05:00|3221.6|3215.6|3221.9|3215.9|3223.9|3217.9|3220.9|3214.9|20
1598321400000|2020-08-25 02:10:00|3221.6|3215.6|3219.2|3213.2|3221.6|3215.6|3218.2|3212.2|38
1598321700000|2020-08-25 02:15:00|3218.7|3212.7|3220.9|3214.9|3221.2|3215.2|3218.2|3212.2|1
1598322000000|2020-08-25 02:20:00|3221.2|3215.2|3221.2|3215.2|3222.2|3216.2|3220.7|3214.7|1
1598322300000|2020-08-25 02:25:00|3220.7|3214.7|3221.2|3215.2|3221.2|3215.2|3220.7|3214.7|0
1598322600000|2020-08-25 02:30:00|3221.7|3215.7|3224.1|3218.1|3224.1|3218.1|3220.2|3214.2|8
1598322900000|2020-08-25 02:35:00|3223.9|3217.9|3221.9|3215.9|3224.9|3218.9|3221.9|3215.9|26
1598323200000|2020-08-25 02:40:00|3222.1|3216.1|3222.6|3216.6|3223.1|3217.1|3221.9|3215.9|0
1598323500000|2020-08-25 02:45:00|3222.9|3216.9|3221.1|3215.1|3222.9|3216.9|3221.1|3215.1|1
1598323800000|2020-08-25 02:50:00|3221.3|3215.3|3222.3|3216.3|3222.9|3216.9|3220.6|3214.6|0
1598324100000|2020-08-25 02:55:00|3222.1|3216.1|3222.6|3216.6|3222.6|3216.6|3221.1|3215.1|0
1598324400000|2020-08-25 03:00:00|3222.8|3216.8|3214.3|3208.3|3223.3|3217.3|3214.3|3208.3|3
1598324700000|2020-08-25 03:05:00|3214.6|3208.6|3214.3|3208.3|3216.1|3210.1|3211.3|3205.3|2
1598325000000|2020-08-25 03:10:00|3213.6|3207.6|3210.1|3204.1|3213.6|3207.6|3210.1|3204.1|2
1598325300000|2020-08-25 03:15:00|3209.9|3203.9|3208.9|3202.9|3212.3|3206.3|3208.9|3202.9|0
1598325600000|2020-08-25 03:20:00|3208.6|3202.6|3208.3|3202.3|3208.6|3202.6|3206.3|3200.3|1
1598325900000|2020-08-25 03:25:00|3208.6|3202.6|3209.1|3203.1|3209.3|3203.3|3207.3|3201.3|0
1598326200000|2020-08-25 03:30:00|3209.3|3203.3|3211.9|3205.9|3212.3|3206.3|3209.3|3203.3|1
1598326500000|2020-08-25 03:35:00|3211.6|3205.6|3212.9|3206.9|3212.9|3206.9|3211.3|3205.3|2
1598327100000|2020-08-25 03:45:00|3211.9|3205.9|3210.9|3204.9|3211.9|3205.9|3210.8|3204.8|2
1598327400000|2020-08-25 03:50:00|3211.3|3205.3|3209.3|3203.3|3211.6|3205.6|3209.3|3203.3|0
1598327700000|2020-08-25 03:55:00|3208.9|3202.9|3209.9|3203.9|3209.9|3203.9|3208.9|3202.9|1
1598328000000|2020-08-25 04:00:00|3210.9|3204.9|3211|3205|3212.4|3206.4|3210.8|3204.8|0
1598328300000|2020-08-25 04:05:00|3210.3|3204.3|3209|3203|3210.3|3204.3|3209|3203|0
1598328600000|2020-08-25 04:10:00|3208.3|3202.3|3205.3|3199.3|3208.3|3202.3|3205.3|3199.3|6
1598328900000|2020-08-25 04:15:00|3205|3199|3202|3196|3205.3|3199.3|3202|3196|6
1598329200000|2020-08-25 04:20:00|3203|3197|3206.8|3200.8|3206.8|3200.8|3202|3196|2
1598329500000|2020-08-25 04:25:00|3206.3|3200.3|3201|3195|3206.3|3200.3|3201|3195|3
1598329800000|2020-08-25 04:30:00|3201.1|3195.1|3203.8|3197.8|3204|3198|3201.1|3195.1|4
1598330100000|2020-08-25 04:35:00|3204|3198|3206.6|3200.6|3207|3201|3204|3198|0
1598330400000|2020-08-25 04:40:00|3206.8|3200.8|3209.6|3203.6|3209.6|3203.6|3206.6|3200.6|0
1598330700000|2020-08-25 04:45:00|3209.3|3203.3|3210|3204|3210|3204|3209|3203|0
1598331000000|2020-08-25 04:50:00|3209.8|3203.8|3209.8|3203.8|3209.8|3203.8|3209.3|3203.3|0
1598331300000|2020-08-25 04:55:00|3209.6|3203.6|3207|3201|3209.6|3203.6|3207|3201|7
1598331600000|2020-08-25 05:00:00|3206.8|3200.8|3206|3200|3206.8|3200.8|3206|3200|0
1598331900000|2020-08-25 05:05:00|3205|3199|3205|3199|3205|3199|3205|3199|0
1598332200000|2020-08-25 05:10:00|3205.3|3199.3|3205|3199|3205.3|3199.3|3204|3198|1
1598332500000|2020-08-25 05:15:00|3205.2|3199.2|3205|3199|3205.2|3199.2|3205|3199|0
1598332800000|2020-08-25 05:20:00|3204.7|3198.7|3205|3199|3205|3199|3204|3198|1
1598333100000|2020-08-25 05:25:00|3204.6|3198.6|3203.2|3197.2|3204.6|3198.6|3203|3197|0
1598333400000|2020-08-25 05:30:00|3203|3197|3201.6|3195.6|3203.2|3197.2|3199|3193|4
1598333700000|2020-08-25 05:35:00|3201.8|3195.8|3196.8|3190.8|3201.8|3195.8|3194.6|3188.6|8
1598334000000|2020-08-25 05:40:00|3196|3190|3191.5|3185.5|3196|3190|3190.6|3184.6|14
1598334300000|2020-08-25 05:45:00|3191|3185|3195.7|3189.7|3196.7|3190.7|3190.6|3184.6|19
1598334600000|2020-08-25 05:50:00|3194.7|3188.7|3191.7|3185.7|3194.8|3188.8|3191.7|3185.7|6
1598334900000|2020-08-25 05:55:00|3191|3185|3188.7|3182.7|3191.3|3185.3|3186.3|3180.3|14
1598335200000|2020-08-25 06:00:00|3188.8|3182.8|3189.7|3183.7|3190.7|3184.7|3186.7|3180.7|5
1598335500000|2020-08-25 06:05:00|3189.8|3183.8|3194.8|3188.8|3194.8|3188.8|3189.8|3183.8|0
1598335800000|2020-08-25 06:10:00|3194.7|3188.7|3193.7|3187.7|3194.7|3188.7|3193.3|3187.3|0
1598336100000|2020-08-25 06:15:00|3194.7|3188.7|3193.7|3187.7|3194.7|3188.7|3191.7|3185.7|3
1598336400000|2020-08-25 06:20:00|3194.3|3188.3|3193.7|3187.7|3194.7|3188.7|3191.7|3185.7|0
1598336700000|2020-08-25 06:25:00|3193.4|3187.4|3188.7|3182.7|3193.4|3187.4|3187|3181|4
1598337000000|2020-08-25 06:30:00|3188.4|3182.4|3183.7|3177.7|3188.9|3182.9|3183.7|3177.7|3
1598337300000|2020-08-25 06:35:00|3183.9|3177.9|3188|3182|3189|3183|3183.7|3177.7|1
1598337600000|2020-08-25 06:40:00|3188.7|3182.7|3185|3179|3189|3183|3184.4|3178.4|0
1598337900000|2020-08-25 06:45:00|3186|3180|3186.1|3180.1|3188.1|3182.1|3186|3180|0
1598338200000|2020-08-25 06:50:00|3186.4|3180.4|3183.1|3177.1|3186.4|3180.4|3182.4|3176.4|5
1598338500000|2020-08-25 06:55:00|3182.7|3176.7|3178.7|3172.7|3184.1|3178.1|3176.7|3170.7|41
1598338800000|2020-08-25 07:00:00|3179.3|3173.3|3182.1|3176.1|3182.6|3176.6|3179.3|3173.3|8
1598339100000|2020-08-25 07:05:00|3182.4|3176.4|3180.4|3174.4|3182.7|3176.7|3178.4|3172.4|75
1598339400000|2020-08-25 07:10:00|3179.7|3173.7|3183.7|3177.7|3183.7|3177.7|3179.1|3173.1|29
1598339700000|2020-08-25 07:15:00|3184.1|3178.1|3182.1|3176.1|3184.9|3178.9|3180.7|3174.7|2
1598340000000|2020-08-25 07:20:00|3183.1|3177.1|3184.4|3178.4|3184.7|3178.7|3182.4|3176.4|0
1598340300000|2020-08-25 07:25:00|3184.7|3178.7|3182.7|3176.7|3184.7|3178.7|3182.7|3176.7|1
1598340600000|2020-08-25 07:30:00|3183.1|3177.1|3180.4|3174.4|3183.1|3177.1|3179.7|3173.7|1
1598340900000|2020-08-25 07:35:00|3180.1|3174.1|3178.7|3172.7|3180.1|3174.1|3174.7|3168.7|18
1598341200000|2020-08-25 07:40:00|3177.7|3171.7|3183.7|3177.7|3184.7|3178.7|3176.4|3170.4|13
1598341500000|2020-08-25 07:45:00|3184.7|3178.7|3183.7|3177.7|3184.7|3178.7|3183.1|3177.1|7
1598341800000|2020-08-25 07:50:00|3184.7|3178.7|3190.7|3184.7|3191.7|3185.7|3184.7|3178.7|3
1598342100000|2020-08-25 07:55:00|3190.4|3184.4|3186.7|3180.7|3190.7|3184.7|3185.7|3179.7|5
1598342400000|2020-08-25 08:00:00|3187.7|3181.7|3185.9|3179.9|3187.9|3181.9|3183.9|3177.9|34
1598342700000|2020-08-25 08:05:00|3186.1|3180.1|3180.4|3174.4|3186.1|3180.1|3179.1|3173.1|12
1598343000000|2020-08-25 08:10:00|3180.1|3174.1|3176.4|3170.4|3180.1|3174.1|3175.7|3169.7|1
1598343300000|2020-08-25 08:15:00|3176.1|3170.1|3176.1|3170.1|3177.7|3171.7|3175.4|3169.4|0
1598343600000|2020-08-25 08:20:00|3176.6|3170.6|3179.7|3173.7|3181.8|3175.8|3176.6|3170.6|5
1598343900000|2020-08-25 08:25:00|3179.9|3173.9|3179.1|3173.1|3181.1|3175.1|3178.4|3172.4|0
1598344200000|2020-08-25 08:30:00|3179.9|3173.9|3177.1|3171.1|3179.9|3173.9|3176.1|3170.1|17
1598344500000|2020-08-25 08:35:00|3177.9|3171.9|3179.4|3173.4|3180.1|3174.1|3177.9|3171.9|0
1598344800000|2020-08-25 08:40:00|3180.1|3174.1|3180.1|3174.1|3182.1|3176.1|3178.8|3172.8|3
1598345100000|2020-08-25 08:45:00|3180.4|3174.4|3182.1|3176.1|3182.1|3176.1|3180.4|3174.4|14
1598345400000|2020-08-25 08:50:00|3181.9|3175.9|3184.1|3178.1|3184.1|3178.1|3181.9|3175.9|0
1598345700000|2020-08-25 08:55:00|3183.9|3177.9|3178.8|3172.8|3183.9|3177.9|3177.3|3171.3|10
1598346000000|2020-08-25 09:00:00|3179.1|3173.1|3174|3168|3179.8|3173.8|3172.1|3166.1|14
1598346300000|2020-08-25 09:05:00|3174.1|3168.1|3170.6|3164.6|3174.1|3168.1|3170.1|3164.1|10
1598346600000|2020-08-25 09:10:00|3170.8|3164.8|3165.8|3159.8|3170.8|3164.8|3164.5|3158.5|37
1598346900000|2020-08-25 09:15:00|3165.5|3159.5|3165.8|3159.8|3166.5|3160.5|3163.3|3157.3|22
1598347200000|2020-08-25 09:20:00|3166.5|3160.5|3170.6|3164.6|3170.6|3164.6|3166.5|3160.5|15
1598347500000|2020-08-25 09:25:00|3170.8|3164.8|3170.2|3164.2|3172.1|3166.1|3169.2|3163.2|10
1598347800000|2020-08-25 09:30:00|3170|3164|3170.2|3164.2|3170.5|3164.5|3170|3164|0
1598348100000|2020-08-25 09:35:00|3170.8|3164.8|3172.8|3166.8|3173.2|3167.2|3170.8|3164.8|12
1598348400000|2020-08-25 09:40:00|3173|3167|3172.8|3166.8|3173.8|3167.8|3171.8|3165.8|1
1598348700000|2020-08-25 09:45:00|3173|3167|3175.1|3169.1|3175.1|3169.1|3172|3166|2
1598349000000|2020-08-25 09:50:00|3174.8|3168.8|3172.8|3166.8|3174.8|3168.8|3172.8|3166.8|0
1598349300000|2020-08-25 09:55:00|3172.1|3166.1|3172.8|3166.8|3174.6|3168.6|3170.8|3164.8|5
1598349600000|2020-08-25 10:00:00|3173.1|3167.1|3170.6|3164.6|3173.6|3167.6|3170.6|3164.6|5
1598349900000|2020-08-25 10:05:00|3169.8|3163.8|3168.8|3162.8|3169.8|3163.8|3167.8|3161.8|4
1598350200000|2020-08-25 10:10:00|3169.1|3163.1|3165.8|3159.8|3169.6|3163.6|3165.8|3159.8|5
1598350500000|2020-08-25 10:15:00|3165.5|3159.5|3169.1|3163.1|3169.1|3163.1|3165.5|3159.5|58
1598350800000|2020-08-25 10:20:00|3169.8|3163.8|3170.1|3164.1|3170.8|3164.8|3169.1|3163.1|0
1598351100000|2020-08-25 10:25:00|3169.8|3163.8|3169.1|3163.1|3169.8|3163.8|3168.8|3162.8|24
1598351400000|2020-08-25 10:30:00|3169.6|3163.6|3172.1|3166.1|3172.1|3166.1|3169.6|3163.6|0
1598351700000|2020-08-25 10:35:00|3170.8|3164.8|3170.6|3164.6|3171.8|3165.8|3170.1|3164.1|1
1598352000000|2020-08-25 10:40:00|3170.1|3164.1|3169.8|3163.8|3170.6|3164.6|3168.3|3162.3|0
1598352300000|2020-08-25 10:45:00|3169.6|3163.6|3171.8|3165.8|3172.5|3166.5|3169.6|3163.6|0
1598352600000|2020-08-25 10:50:00|3171.5|3165.5|3172.1|3166.1|3172.1|3166.1|3171.1|3165.1|0
1598352900000|2020-08-25 10:55:00|3171.8|3165.8|3174.2|3168.2|3174.2|3168.2|3171.1|3165.1|3
1598353200000|2020-08-25 11:00:00|3174.5|3168.5|3177.2|3171.2|3177.5|3171.5|3174.5|3168.5|15
1598353500000|2020-08-25 11:05:00|3177.5|3171.5|3178.5|3172.5|3178.5|3172.5|3176.7|3170.7|0
1598353800000|2020-08-25 11:10:00|3179.2|3173.2|3179.2|3173.2|3179.2|3173.2|3178.2|3172.2|0
1598354100000|2020-08-25 11:15:00|3178.8|3172.8|3177.8|3171.8|3178.8|3172.8|3177.2|3171.2|2
1598354400000|2020-08-25 11:20:00|3177.5|3171.5|3176.9|3170.9|3177.7|3171.7|3176.5|3170.5|0
1598354700000|2020-08-25 11:25:00|3176.7|3170.7|3175.9|3169.9|3176.7|3170.7|3175.2|3169.2|0
1598355000000|2020-08-25 11:30:00|3175.7|3169.7|3177.2|3171.2|3178.2|3172.2|3175.5|3169.5|3
1598355300000|2020-08-25 11:35:00|3177.5|3171.5|3175.5|3169.5|3178.2|3172.2|3174.5|3168.5|3
1598355600000|2020-08-25 11:40:00|3175.2|3169.2|3173|3167|3175.2|3169.2|3172.5|3166.5|3
1598355900000|2020-08-25 11:45:00|3173.2|3167.2|3172.5|3166.5|3173.5|3167.5|3172.5|3166.5|1
1598356200000|2020-08-25 11:50:00|3172.9|3166.9|3173.5|3167.5|3173.5|3167.5|3170.5|3164.5|7
1598356500000|2020-08-25 11:55:00|3173.2|3167.2|3172.9|3166.9|3174.5|3168.5|3172.2|3166.2|5
1598356800000|2020-08-25 12:00:00|3173.9|3167.9|3175.9|3169.9|3176.9|3170.9|3173.6|3167.6|6
1598357100000|2020-08-25 12:05:00|3176.2|3170.2|3175.9|3169.9|3176.9|3170.9|3175.2|3169.2|3
1598357400000|2020-08-25 12:10:00|3175.6|3169.6|3173.9|3167.9|3175.7|3169.7|3173.7|3167.7|36
1598357700000|2020-08-25 12:15:00|3174.2|3168.2|3173.9|3167.9|3174.9|3168.9|3173.7|3167.7|0
1598358000000|2020-08-25 12:20:00|3174.6|3168.6|3172.2|3166.2|3175.9|3169.9|3172.2|3166.2|13
1598358300000|2020-08-25 12:25:00|3172.9|3166.9|3172.7|3166.7|3174.7|3168.7|3171.9|3165.9|8
1598358600000|2020-08-25 12:30:00|3172.9|3166.9|3171.2|3165.2|3174.2|3168.2|3170.7|3164.7|8
1598358900000|2020-08-25 12:35:00|3170.9|3164.9|3171.9|3165.9|3172.2|3166.2|3170.7|3164.7|61
1598359200000|2020-08-25 12:40:00|3172.2|3166.2|3169.5|3163.5|3172.2|3166.2|3169.2|3163.2|47
1598362200000|2020-08-25 13:30:00|3170.2|3164.2|3181.3|3175.3|3187.1|3181.1|3165.9|3159.9|187
1598362500000|2020-08-25 13:35:00|3182|3176|3174.1|3168.1|3182.3|3176.3|3173.7|3167.7|163
1598362800000|2020-08-25 13:40:00|3173.4|3167.4|3178.6|3172.6|3182.1|3176.1|3172.1|3166.1|104
1598363100000|2020-08-25 13:45:00|3179.1|3173.1|3183.1|3177.1|3184.7|3178.7|3177.7|3171.7|62
1598363400000|2020-08-25 13:50:00|3182.1|3176.1|3186.4|3180.4|3188.8|3182.8|3182.1|3176.1|88
1598363700000|2020-08-25 13:55:00|3186.8|3180.8|3184.4|3178.4|3187.4|3181.4|3183.4|3177.4|13
1598364000000|2020-08-25 14:00:00|3183.9|3177.9|3189.1|3183.1|3192.4|3186.4|3183.4|3177.4|108
1598364300000|2020-08-25 14:05:00|3189.4|3183.4|3189.6|3183.6|3193.1|3187.1|3188.4|3182.4|361
1598364600000|2020-08-25 14:10:00|3189.4|3183.4|3191.1|3185.1|3192.1|3186.1|3188.5|3182.5|54
1598364900000|2020-08-25 14:15:00|3191.5|3185.5|3190.8|3184.8|3192.1|3186.1|3190.1|3184.1|19
1598365200000|2020-08-25 14:20:00|3191.1|3185.1|3192.8|3186.8|3193.1|3187.1|3191.1|3185.1|257
1598365500000|2020-08-25 14:25:00|3193.1|3187.1|3197.5|3191.5|3197.5|3191.5|3193.1|3187.1|41
1598365800000|2020-08-25 14:30:00|3197.1|3191.1|3207.5|3201.5|3208.8|3202.8|3195.8|3189.8|96
1598366100000|2020-08-25 14:35:00|3206.8|3200.8|3211.5|3205.5|3212.5|3206.5|3206.8|3200.8|66
1598366400000|2020-08-25 14:40:00|3211.7|3205.7|3210.8|3204.8|3212.2|3206.2|3208.8|3202.8|22
1598366700000|2020-08-25 14:45:00|3211.8|3205.8|3204.9|3198.9|3214.5|3208.5|3203.9|3197.9|75
1598367000000|2020-08-25 14:50:00|3205.2|3199.2|3203.9|3197.9|3206.2|3200.2|3201.9|3195.9|10
1598367300000|2020-08-25 14:55:00|3204.9|3198.9|3201.5|3195.5|3205.9|3199.9|3201.5|3195.5|47
1598367600000|2020-08-25 15:00:00|3202.9|3196.9|3200.9|3194.9|3205.6|3199.6|3200.6|3194.6|51
1598367900000|2020-08-25 15:05:00|3200.6|3194.6|3202.6|3196.6|3203.9|3197.9|3198.6|3192.6|43
1598368200000|2020-08-25 15:10:00|3203.6|3197.6|3204.6|3198.6|3206.6|3200.6|3201.9|3195.9|143
1598368500000|2020-08-25 15:15:00|3204.7|3198.7|3205.9|3199.9|3206.9|3200.9|3204.6|3198.6|1348
1598368800000|2020-08-25 15:20:00|3206.3|3200.3|3206.9|3200.9|3206.9|3200.9|3202.9|3196.9|74
1598369100000|2020-08-25 15:25:00|3206.4|3200.4|3206.9|3200.9|3206.9|3200.9|3204.9|3198.9|8
1598369400000|2020-08-25 15:30:00|3206.6|3200.6|3205.3|3199.3|3206.9|3200.9|3203.9|3197.9|212
1598369700000|2020-08-25 15:35:00|3205|3199|3202.3|3196.3|3206|3200|3202.3|3196.3|28
1598370000000|2020-08-25 15:40:00|3202.6|3196.6|3206|3200|3206|3200|3202.3|3196.3|24
1598370300000|2020-08-25 15:45:00|3205|3199|3209.6|3203.6|3210.6|3204.6|3205|3199|261
1598370600000|2020-08-25 15:50:00|3209.7|3203.7|3211|3205|3213|3207|3209.3|3203.3|79
1598370900000|2020-08-25 15:55:00|3210.7|3204.7|3209.7|3203.7|3211|3205|3209.3|3203.3|33
1598371200000|2020-08-25 16:00:00|3209.3|3203.3|3207.7|3201.7|3210|3204|3206.7|3200.7|20
1598371500000|2020-08-25 16:05:00|3208|3202|3211.6|3205.6|3212.3|3206.3|3207.7|3201.7|149
1598371800000|2020-08-25 16:10:00|3211.3|3205.3|3210.3|3204.3|3212.6|3206.6|3210.3|3204.3|19
1598372100000|2020-08-25 16:15:00|3209.3|3203.3|3213|3207|3213.3|3207.3|3209.3|3203.3|73
1598372400000|2020-08-25 16:20:00|3213.3|3207.3|3213|3207|3215|3209|3213|3207|32
1598372700000|2020-08-25 16:25:00|3212.3|3206.3|3214|3208|3214.2|3208.2|3211.3|3205.3|21
1598373000000|2020-08-25 16:30:00|3213.3|3207.3|3212|3206|3214|3208|3211.3|3205.3|11
1598373300000|2020-08-25 16:35:00|3212.3|3206.3|3209.7|3203.7|3213|3207|3209|3203|18
1598373600000|2020-08-25 16:40:00|3210|3204|3209.7|3203.7|3210.7|3204.7|3208|3202|177
1598373900000|2020-08-25 16:45:00|3210|3204|3210.3|3204.3|3211.3|3205.3|3209.4|3203.4|697
1598374200000|2020-08-25 16:50:00|3210.6|3204.6|3210.6|3204.6|3211.3|3205.3|3210.3|3204.3|25
1598374500000|2020-08-25 16:55:00|3211|3205|3212.9|3206.9|3213.6|3207.6|3210.6|3204.6|124
1598374800000|2020-08-25 17:00:00|3213.4|3207.4|3213.9|3207.9|3214.3|3208.3|3212.9|3206.9|12
1598375100000|2020-08-25 17:05:00|3214.6|3208.6|3215.6|3209.6|3215.6|3209.6|3214.3|3208.3|86
1598375400000|2020-08-25 17:10:00|3215.3|3209.3|3215.3|3209.3|3216.3|3210.3|3214.3|3208.3|13
1598375700000|2020-08-25 17:15:00|3215.6|3209.6|3214.6|3208.6|3216.3|3210.3|3214.3|3208.3|11
1598376000000|2020-08-25 17:20:00|3215|3209|3216.3|3210.3|3216.3|3210.3|3214.8|3208.8|10
1598376300000|2020-08-25 17:25:00|3217.3|3211.3|3213.7|3207.7|3218.3|3212.3|3213|3207|30
1598376600000|2020-08-25 17:30:00|3213.5|3207.5|3219.6|3213.6|3219.6|3213.6|3213.5|3207.5|518
1598376900000|2020-08-25 17:35:00|3219.3|3213.3|3224.5|3218.5|3225.4|3219.4|3219.3|3213.3|409
1598377200000|2020-08-25 17:40:00|3224|3218|3220.8|3214.8|3225.8|3219.8|3218.8|3212.8|176
1598377500000|2020-08-25 17:45:00|3221.1|3215.1|3221.1|3215.1|3223.1|3217.1|3219.1|3213.1|181
1598377800000|2020-08-25 17:50:00|3221.6|3215.6|3221.8|3215.8|3222.8|3216.8|3220.4|3214.4|112
1598378100000|2020-08-25 17:55:00|3222|3216|3218.1|3212.1|3223.2|3217.2|3217.3|3211.3|49
1598378400000|2020-08-25 18:00:00|3218.5|3212.5|3218.8|3212.8|3219.8|3213.8|3216.8|3210.8|48
1598378700000|2020-08-25 18:05:00|3219.1|3213.1|3219.8|3213.8|3222.1|3216.1|3218.4|3212.4|166
1598379000000|2020-08-25 18:10:00|3220.3|3214.3|3210.9|3204.9|3222.5|3216.5|3210.9|3204.9|639
1598379300000|2020-08-25 18:15:00|3210.7|3204.7|3209.9|3203.9|3211.5|3205.5|3206.3|3200.3|651
1598400000000|2020-08-26 00:00:00|3212.6|3206.6|3219.9|3213.9|3220.4|3214.4|3212|3206|418
1598400300000|2020-08-26 00:05:00|3220.3|3214.3|3221.9|3215.9|3223.3|3217.3|3220.3|3214.3|2
1598400600000|2020-08-26 00:10:00|3222.1|3216.1|3220.1|3214.1|3222.4|3216.4|3219.3|3213.3|56
1598400900000|2020-08-26 00:15:00|3220.3|3214.3|3218.7|3212.7|3220.3|3214.3|3218.3|3212.3|0
1598401200000|2020-08-26 00:20:00|3219|3213|3219.4|3213.4|3219.4|3213.4|3217.7|3211.7|13
1598401500000|2020-08-26 00:25:00|3219.6|3213.6|3219.7|3213.7|3220.7|3214.7|3219.6|3213.6|7
1598401800000|2020-08-26 00:30:00|3220.5|3214.5|3218.4|3212.4|3220.7|3214.7|3218.4|3212.4|0
1598402100000|2020-08-26 00:35:00|3218.7|3212.7|3215.4|3209.4|3218.7|3212.7|3214.7|3208.7|1
1598402400000|2020-08-26 00:40:00|3215.2|3209.2|3215.4|3209.4|3215.4|3209.4|3215.2|3209.2|0
1598402700000|2020-08-26 00:45:00|3215.7|3209.7|3216.2|3210.2|3216.4|3210.4|3215.7|3209.7|22
1598403000000|2020-08-26 00:50:00|3216.4|3210.4|3215.6|3209.6|3216.4|3210.4|3215.4|3209.4|1
1598403300000|2020-08-26 00:55:00|3215.4|3209.4|3215.6|3209.6|3215.8|3209.8|3215.1|3209.1|7
1598403600000|2020-08-26 01:00:00|3215.8|3209.8|3220|3214|3220|3214|3215.6|3209.6|2
1598403900000|2020-08-26 01:05:00|3220.4|3214.4|3217|3211|3220.4|3214.4|3217|3211|2
1598404200000|2020-08-26 01:10:00|3217.2|3211.2|3215.5|3209.5|3218.7|3212.7|3215.5|3209.5|0
1598404500000|2020-08-26 01:15:00|3215.7|3209.7|3215.7|3209.7|3216|3210|3215|3209|0
1598404800000|2020-08-26 01:20:00|3216.4|3210.4|3218.7|3212.7|3221.7|3215.7|3216.2|3210.2|0
1598405100000|2020-08-26 01:25:00|3219|3213|3218.9|3212.9|3219.4|3213.4|3217.9|3211.9|0
1598405400000|2020-08-26 01:30:00|3219.2|3213.2|3220.4|3214.4|3222.4|3216.4|3216.4|3210.4|2
1598405700000|2020-08-26 01:35:00|3219.9|3213.9|3222.6|3216.6|3224.6|3218.6|3219.1|3213.1|0
1598406000000|2020-08-26 01:40:00|3223.1|3217.1|3224.4|3218.4|3225.1|3219.1|3222.6|3216.6|0
1598406300000|2020-08-26 01:45:00|3223.4|3217.4|3224.5|3218.5|3224.6|3218.6|3222.4|3216.4|0
1598406600000|2020-08-26 01:50:00|3224.1|3218.1|3222.1|3216.1|3224.1|3218.1|3222.1|3216.1|0
1598406900000|2020-08-26 01:55:00|3221.6|3215.6|3221.2|3215.2|3222.5|3216.5|3220.8|3214.8|0
1598407200000|2020-08-26 02:00:00|3221.3|3215.3|3220.7|3214.7|3221.3|3215.3|3219.9|3213.9|1
1598407500000|2020-08-26 02:05:00|3220.9|3214.9|3220.5|3214.5|3220.9|3214.9|3220.2|3214.2|0
1598407800000|2020-08-26 02:10:00|3220.4|3214.4|3220.4|3214.4|3220.6|3214.6|3220.2|3214.2|0
1598408100000|2020-08-26 02:15:00|3220.2|3214.2|3220.4|3214.4|3220.6|3214.6|3220.2|3214.2|0
1598408400000|2020-08-26 02:20:00|3220.2|3214.2|3221.4|3215.4|3221.6|3215.6|3220.2|3214.2|1
1598408700000|2020-08-26 02:25:00|3220.9|3214.9|3221.4|3215.4|3221.6|3215.6|3220.9|3214.9|0
1598409000000|2020-08-26 02:30:00|3221.6|3215.6|3222.6|3216.6|3223.9|3217.9|3221.6|3215.6|3
1598409300000|2020-08-26 02:35:00|3222.8|3216.8|3223.1|3217.1|3223.9|3217.9|3222.8|3216.8|0
1598409600000|2020-08-26 02:40:00|3223.6|3217.6|3222.9|3216.9|3223.6|3217.6|3221.9|3215.9|0
1598409900000|2020-08-26 02:45:00|3223.1|3217.1|3221.9|3215.9|3223.6|3217.6|3221.9|3215.9|0
1598410200000|2020-08-26 02:50:00|3222.4|3216.4|3222.6|3216.6|3222.6|3216.6|3219.9|3213.9|0
1598410500000|2020-08-26 02:55:00|3221.9|3215.9|3223.6|3217.6|3223.6|3217.6|3221.9|3215.9|0
1598410800000|2020-08-26 03:00:00|3223.1|3217.1|3223.2|3217.2|3223.6|3217.6|3221.4|3215.4|101
1598411100000|2020-08-26 03:05:00|3223.4|3217.4|3223.7|3217.7|3224.2|3218.2|3223.2|3217.2|4
1598411400000|2020-08-26 03:10:00|3224.2|3218.2|3223.5|3217.5|3224.5|3218.5|3223.2|3217.2|0
1598411700000|2020-08-26 03:15:00|3223.2|3217.2|3223|3217|3223.5|3217.5|3221.5|3215.5|2
1598412000000|2020-08-26 03:20:00|3223.2|3217.2|3225.5|3219.5|3225.5|3219.5|3223.2|3217.2|2
1598412300000|2020-08-26 03:25:00|3224.5|3218.5|3225.2|3219.2|3225.2|3219.2|3223.5|3217.5|0
1598412600000|2020-08-26 03:30:00|3225|3219|3225.2|3219.2|3225.2|3219.2|3224.2|3218.2|0
1598412900000|2020-08-26 03:35:00|3225.5|3219.5|3224|3218|3225.8|3219.8|3224|3218|211
1598413200000|2020-08-26 03:40:00|3224.2|3218.2|3224.8|3218.8|3225.8|3219.8|3224.2|3218.2|0
1598413500000|2020-08-26 03:45:00|3225.3|3219.3|3224.5|3218.5|3225.5|3219.5|3224.5|3218.5|0
1598413800000|2020-08-26 03:50:00|3224.8|3218.8|3224.5|3218.5|3225.3|3219.3|3224.5|3218.5|0
1598414100000|2020-08-26 03:55:00|3223.8|3217.8|3223.5|3217.5|3223.8|3217.8|3223.5|3217.5|0
1598414400000|2020-08-26 04:00:00|3223.8|3217.8|3223.5|3217.5|3223.8|3217.8|3223.5|3217.5|0
1598414700000|2020-08-26 04:05:00|3223.8|3217.8|3224.5|3218.5|3224.5|3218.5|3223.8|3217.8|0
1598415300000|2020-08-26 04:15:00|3223.5|3217.5|3223.5|3217.5|3223.5|3217.5|3223.5|3217.5|0
1598415600000|2020-08-26 04:20:00|3223.8|3217.8|3223.5|3217.5|3223.9|3217.9|3223.5|3217.5|0
1598415900000|2020-08-26 04:25:00|3223.6|3217.6|3223.6|3217.6|3223.9|3217.9|3223.6|3217.6|0
1598416200000|2020-08-26 04:30:00|3223.1|3217.1|3221.6|3215.6|3223.1|3217.1|3220.9|3214.9|3
1598416500000|2020-08-26 04:35:00|3221.4|3215.4|3220.9|3214.9|3221.6|3215.6|3220.9|3214.9|0
1598416800000|2020-08-26 04:40:00|3220.7|3214.7|3220.6|3214.6|3220.9|3214.9|3220.6|3214.6|0
1598417100000|2020-08-26 04:45:00|3220.3|3214.3|3220.9|3214.9|3221.3|3215.3|3220.3|3214.3|2
1598417400000|2020-08-26 04:50:00|3221.1|3215.1|3221.6|3215.6|3221.9|3215.9|3220.9|3214.9|0
1598417700000|2020-08-26 04:55:00|3221.9|3215.9|3222.9|3216.9|3223.3|3217.3|3221.6|3215.6|0
1598418000000|2020-08-26 05:00:00|3223.1|3217.1|3223.1|3217.1|3223.6|3217.6|3222.9|3216.9|0
1598418300000|2020-08-26 05:05:00|3222.9|3216.9|3223.6|3217.6|3223.6|3217.6|3221.9|3215.9|0
1598418600000|2020-08-26 05:10:00|3223.2|3217.2|3223.6|3217.6|3223.6|3217.6|3222.9|3216.9|0
1598418900000|2020-08-26 05:15:00|3223.4|3217.4|3222.1|3216.1|3223.4|3217.4|3221.9|3215.9|0
1598419200000|2020-08-26 05:20:00|3221.9|3215.9|3223.6|3217.6|3224.2|3218.2|3221.9|3215.9|2
1598419500000|2020-08-26 05:25:00|3223.8|3217.8|3225.1|3219.1|3225.3|3219.3|3223.8|3217.8|2
1598419800000|2020-08-26 05:30:00|3223.8|3217.8|3223.6|3217.6|3225.3|3219.3|3223.3|3217.3|1
1598420100000|2020-08-26 05:35:00|3223.8|3217.8|3224.8|3218.8|3225.1|3219.1|3223.6|3217.6|0
1598420400000|2020-08-26 05:40:00|3224.6|3218.6|3223.6|3217.6|3225.3|3219.3|3223.3|3217.3|0
1598420700000|2020-08-26 05:45:00|3223.1|3217.1|3225.1|3219.1|3225.3|3219.3|3222.9|3216.9|0
1598421000000|2020-08-26 05:50:00|3225.3|3219.3|3225.6|3219.6|3225.6|3219.6|3224.6|3218.6|0
1598421300000|2020-08-26 05:55:00|3225.9|3219.9|3232.1|3226.1|3232.6|3226.6|3225.9|3219.9|18
1598421600000|2020-08-26 06:00:00|3232.3|3226.3|3228.6|3222.6|3232.3|3226.3|3228.3|3222.3|6
1598421900000|2020-08-26 06:05:00|3228.3|3222.3|3225.3|3219.3|3228.3|3222.3|3224.3|3218.3|8
1598422200000|2020-08-26 06:10:00|3225.9|3219.9|3225.6|3219.6|3227.6|3221.6|3224.6|3218.6|0
1598422500000|2020-08-26 06:15:00|3226.1|3220.1|3227.4|3221.4|3227.9|3221.9|3225.6|3219.6|193
1598422800000|2020-08-26 06:20:00|3227.6|3221.6|3226.4|3220.4|3229.4|3223.4|3225.9|3219.9|125
1598423100000|2020-08-26 06:25:00|3226.9|3220.9|3227.4|3221.4|3228.9|3222.9|3226.8|3220.8|1
1598423400000|2020-08-26 06:30:00|3227.6|3221.6|3229.4|3223.4|3231.4|3225.4|3227.6|3221.6|1
1598423700000|2020-08-26 06:35:00|3229.9|3223.9|3229.1|3223.1|3231.9|3225.9|3227.2|3221.2|1
1598424000000|2020-08-26 06:40:00|3229.6|3223.6|3227.9|3221.9|3229.9|3223.9|3226.9|3220.9|1
1598424300000|2020-08-26 06:45:00|3228.6|3222.6|3230.9|3224.9|3231.9|3225.9|3228.6|3222.6|0
1598424600000|2020-08-26 06:50:00|3231.1|3225.1|3235.9|3229.9|3235.9|3229.9|3231.1|3225.1|10
1598424900000|2020-08-26 06:55:00|3235.6|3229.6|3237.9|3231.9|3238.6|3232.6|3235.1|3229.1|0
1598425200000|2020-08-26 07:00:00|3237.2|3231.2|3231.9|3225.9|3237.2|3231.2|3231.9|3225.9|2
1598425500000|2020-08-26 07:05:00|3232.1|3226.1|3235|3229|3235.8|3229.8|3231.5|3225.5|0
1598425800000|2020-08-26 07:10:00|3235.5|3229.5|3239.4|3233.4|3239.7|3233.7|3235|3229|37
1598426100000|2020-08-26 07:15:00|3239|3233|3237|3231|3239.7|3233.7|3236.9|3230.9|3
1598426400000|2020-08-26 07:20:00|3237.2|3231.2|3235|3229|3237.5|3231.5|3234.5|3228.5|3
1598426700000|2020-08-26 07:25:00|3235.2|3229.2|3236|3230|3236.6|3230.6|3234.2|3228.2|1
1598427000000|2020-08-26 07:30:00|3234.8|3228.8|3235|3229|3237.7|3231.7|3234.8|3228.8|2
1598427300000|2020-08-26 07:35:00|3235.2|3229.2|3235|3229|3236|3230|3235|3229|0
1598427600000|2020-08-26 07:40:00|3235.2|3229.2|3234.7|3228.7|3236|3230|3234.2|3228.2|0
1598427900000|2020-08-26 07:45:00|3235|3229|3234.2|3228.2|3236|3230|3234|3228|0
1598428200000|2020-08-26 07:50:00|3234|3228|3231|3225|3234|3228|3231|3225|0
1598428500000|2020-08-26 07:55:00|3231.2|3225.2|3227|3221|3231.2|3225.2|3227|3221|3
1598428800000|2020-08-26 08:00:00|3226.7|3220.7|3219.6|3213.6|3228|3222|3219.6|3213.6|144
1598429100000|2020-08-26 08:05:00|3220.4|3214.4|3221.8|3215.8|3222.6|3216.6|3219.4|3213.4|0
1598429400000|2020-08-26 08:10:00|3222.4|3216.4|3223.3|3217.3|3225.4|3219.4|3221.6|3215.6|6
1598429700000|2020-08-26 08:15:00|3224.6|3218.6|3226.3|3220.3|3226.3|3220.3|3224.6|3218.6|0
1598430000000|2020-08-26 08:20:00|3226.6|3220.6|3222.8|3216.8|3226.6|3220.6|3222.8|3216.8|5
1598430300000|2020-08-26 08:25:00|3222.3|3216.3|3219.3|3213.3|3223.3|3217.3|3219|3213|3
1598430600000|2020-08-26 08:30:00|3219.5|3213.5|3218.3|3212.3|3220|3214|3217.2|3211.2|1
1598430900000|2020-08-26 08:35:00|3218.8|3212.8|3222.6|3216.6|3223.3|3217.3|3218.8|3212.8|0
1598431200000|2020-08-26 08:40:00|3222.8|3216.8|3220.5|3214.5|3224|3218|3218.3|3212.3|1
1598431500000|2020-08-26 08:45:00|3220.8|3214.8|3221.5|3215.5|3222|3216|3219.3|3213.3|0
1598431800000|2020-08-26 08:50:00|3221.3|3215.3|3221|3215|3221.3|3215.3|3220|3214|0
1598432100000|2020-08-26 08:55:00|3221.2|3215.2|3220|3214|3221.2|3215.2|3220|3214|0
1598432400000|2020-08-26 09:00:00|3220.2|3214.2|3224|3218|3224|3218|3219.7|3213.7|8
1598432700000|2020-08-26 09:05:00|3224.3|3218.3|3222|3216|3226|3220|3222|3216|0
1598433000000|2020-08-26 09:10:00|3223|3217|3222|3216|3224|3218|3222|3216|0
1598433300000|2020-08-26 09:15:00|3223|3217|3222.5|3216.5|3223|3217|3222|3216|0
1598433600000|2020-08-26 09:20:00|3223|3217|3223|3217|3224|3218|3222|3216|0
1598433900000|2020-08-26 09:25:00|3222.7|3216.7|3222.3|3216.3|3222.8|3216.8|3222|3216|58
1598434200000|2020-08-26 09:30:00|3221.8|3215.8|3220.6|3214.6|3221.8|3215.8|3220.1|3214.1|0
1598434500000|2020-08-26 09:35:00|3220.9|3214.9|3218.5|3212.5|3221.3|3215.3|3218.3|3212.3|1
1598434800000|2020-08-26 09:40:00|3218.3|3212.3|3217.1|3211.1|3220.6|3214.6|3216.9|3210.9|116
1598435100000|2020-08-26 09:45:00|3216.8|3210.8|3217.4|3211.4|3218.6|3212.6|3215.6|3209.6|14
1598435400000|2020-08-26 09:50:00|3216.6|3210.6|3215.5|3209.5|3216.7|3210.7|3214.7|3208.7|6
1598435700000|2020-08-26 09:55:00|3215.7|3209.7|3217.2|3211.2|3218.7|3212.7|3215.5|3209.5|0
1598436000000|2020-08-26 10:00:00|3216.7|3210.7|3218.5|3212.5|3218.7|3212.7|3216.2|3210.2|1
1598436300000|2020-08-26 10:05:00|3218.7|3212.7|3218.9|3212.9|3219.4|3213.4|3218.7|3212.7|0
1598436600000|2020-08-26 10:10:00|3219.4|3213.4|3221.2|3215.2|3221.2|3215.2|3219.4|3213.4|1
1598436900000|2020-08-26 10:15:00|3221.4|3215.4|3219.7|3213.7|3221.4|3215.4|3219.7|3213.7|5
1598437200000|2020-08-26 10:20:00|3219.2|3213.2|3216.2|3210.2|3220.1|3214.1|3216.2|3210.2|3
1598437500000|2020-08-26 10:25:00|3215.7|3209.7|3213.7|3207.7|3216.7|3210.7|3212.7|3206.7|10
1598437800000|2020-08-26 10:30:00|3213.4|3207.4|3217.7|3211.7|3217.7|3211.7|3213.4|3207.4|2
1598438100000|2020-08-26 10:35:00|3217.9|3211.9|3219.5|3213.5|3219.7|3213.7|3217.7|3211.7|0
1598438400000|2020-08-26 10:40:00|3219.2|3213.2|3218.9|3212.9|3219.9|3213.9|3218.7|3212.7|3
1598438700000|2020-08-26 10:45:00|3218.7|3212.7|3218.7|3212.7|3218.7|3212.7|3216.7|3210.7|0
1598439000000|2020-08-26 10:50:00|3217.9|3211.9|3219.7|3213.7|3219.7|3213.7|3217.9|3211.9|0
1598439300000|2020-08-26 10:55:00|3219.4|3213.4|3217.2|3211.2|3219.4|3213.4|3216.7|3210.7|15
1598439600000|2020-08-26 11:00:00|3216.9|3210.9|3217.4|3211.4|3217.4|3211.4|3216.4|3210.4|5
1598439900000|2020-08-26 11:05:00|3217.7|3211.7|3216.9|3210.9|3219.4|3213.4|3215.7|3209.7|1
1598440200000|2020-08-26 11:10:00|3217.4|3211.4|3219.5|3213.5|3219.5|3213.5|3216.7|3210.7|1
1598440500000|2020-08-26 11:15:00|3219|3213|3219|3213|3219.7|3213.7|3219|3213|16
1598440800000|2020-08-26 11:20:00|3217.7|3211.7|3218.2|3212.2|3218.5|3212.5|3216.7|3210.7|18
1598441100000|2020-08-26 11:25:00|3218.4|3212.4|3216.7|3210.7|3218.7|3212.7|3215.7|3209.7|32
1598441400000|2020-08-26 11:30:00|3217|3211|3217.7|3211.7|3217.7|3211.7|3216.2|3210.2|2
1598441700000|2020-08-26 11:35:00|3217.5|3211.5|3218.7|3212.7|3218.9|3212.9|3217|3211|146
1598442000000|2020-08-26 11:40:00|3218.4|3212.4|3219.7|3213.7|3219.9|3213.9|3218.4|3212.4|0
1598442300000|2020-08-26 11:45:00|3219.4|3213.4|3219.1|3213.1|3219.7|3213.7|3217.7|3211.7|4
1598442600000|2020-08-26 11:50:00|3218.9|3212.9|3220.7|3214.7|3220.7|3214.7|3218.9|3212.9|2
1598442900000|2020-08-26 11:55:00|3220.5|3214.5|3218.4|3212.4|3220.7|3214.7|3218.4|3212.4|3
1598443200000|2020-08-26 12:00:00|3218.1|3212.1|3219.2|3213.2|3220.7|3214.7|3217.7|3211.7|6
1598443500000|2020-08-26 12:05:00|3219.4|3213.4|3216.7|3210.7|3219.7|3213.7|3216.7|3210.7|0
1598443800000|2020-08-26 12:10:00|3216.4|3210.4|3217.7|3211.7|3217.7|3211.7|3216|3210|24
1598444100000|2020-08-26 12:15:00|3217|3211|3216.4|3210.4|3217|3211|3215.4|3209.4|19
1598444400000|2020-08-26 12:20:00|3216.7|3210.7|3216.4|3210.4|3216.7|3210.7|3215.4|3209.4|12
1598444700000|2020-08-26 12:25:00|3216.1|3210.1|3218.1|3212.1|3218.4|3212.4|3216.1|3210.1|1
1598445000000|2020-08-26 12:30:00|3218.4|3212.4|3220.7|3214.7|3220.7|3214.7|3218.1|3212.1|110
1598445300000|2020-08-26 12:35:00|3221.2|3215.2|3218.7|3212.7|3221.2|3215.2|3218.7|3212.7|81
1598445600000|2020-08-26 12:40:00|3218.8|3212.8|3219.3|3213.3|3220.8|3214.8|3218.7|3212.7|1
1598448600000|2020-08-26 13:30:00|3218.8|3212.8|3238.4|3232.4|3239.2|3233.2|3217.7|3211.7|251
1598448900000|2020-08-26 13:35:00|3238.7|3232.7|3244.3|3238.3|3249.2|3243.2|3238.2|3232.2|1058
1598449200000|2020-08-26 13:40:00|3244.1|3238.1|3246.2|3240.2|3246.9|3240.9|3243.8|3237.8|76
1598449500000|2020-08-26 13:45:00|3246|3240|3242.2|3236.2|3249.8|3243.8|3240.5|3234.5|34
1598449800000|2020-08-26 13:50:00|3242.5|3236.5|3247.2|3241.2|3248.2|3242.2|3242.5|3236.5|106
1598450100000|2020-08-26 13:55:00|3247.9|3241.9|3251.5|3245.5|3252.9|3246.9|3247.9|3241.9|68
1598450400000|2020-08-26 14:00:00|3251.2|3245.2|3253.5|3247.5|3258|3252|3250.9|3244.9|378
1598450700000|2020-08-26 14:05:00|3253.2|3247.2|3251.2|3245.2|3255|3249|3250.8|3244.8|140
1598451000000|2020-08-26 14:10:00|3251.5|3245.5|3248.5|3242.5|3251.5|3245.5|3245.5|3239.5|55
1598451300000|2020-08-26 14:15:00|3249.2|3243.2|3251.3|3245.3|3251.6|3245.6|3246.9|3240.9|242
1598451600000|2020-08-26 14:20:00|3251.6|3245.6|3247.6|3241.6|3251.6|3245.6|3245.6|3239.6|24
1598451900000|2020-08-26 14:25:00|3247.9|3241.9|3248.6|3242.6|3250.6|3244.6|3247.6|3241.6|8
1598452200000|2020-08-26 14:30:00|3249.6|3243.6|3250.3|3244.3|3250.6|3244.6|3247|3241|19
1598452500000|2020-08-26 14:35:00|3250.6|3244.6|3253.3|3247.3|3255.6|3249.6|3250.3|3244.3|220
1598452800000|2020-08-26 14:40:00|3253|3247|3255|3249|3255|3249|3251|3245|30
1598453100000|2020-08-26 14:45:00|3255.3|3249.3|3253.1|3247.1|3258.3|3252.3|3253.1|3247.1|33
1598453400000|2020-08-26 14:50:00|3252.1|3246.1|3249.8|3243.8|3252.1|3246.1|3248.8|3242.8|211
1598453700000|2020-08-26 14:55:00|3250.8|3244.8|3247.8|3241.8|3250.8|3244.8|3246.8|3240.8|86
1598454000000|2020-08-26 15:00:00|3247.6|3241.6|3247.1|3241.1|3249.1|3243.1|3245.8|3239.8|210
1598454300000|2020-08-26 15:05:00|3247.8|3241.8|3247.8|3241.8|3249.1|3243.1|3246.8|3240.8|542
1598454600000|2020-08-26 15:10:00|3248.8|3242.8|3249.4|3243.4|3250.4|3244.4|3248.8|3242.8|251
1598454900000|2020-08-26 15:15:00|3249.6|3243.6|3243.1|3237.1|3250.4|3244.4|3243.1|3237.1|701
1598455200000|2020-08-26 15:20:00|3242.9|3236.9|3240.1|3234.1|3244.1|3238.1|3238.1|3232.1|271
1598455500000|2020-08-26 15:25:00|3240.8|3234.8|3239.7|3233.7|3241.1|3235.1|3234.7|3228.7|284
1598455800000|2020-08-26 15:30:00|3240|3234|3241.3|3235.3|3243.7|3237.7|3239|3233|502
1598456100000|2020-08-26 15:35:00|3241.6|3235.6|3246.3|3240.3|3246.6|3240.6|3241.3|3235.3|387
1598456400000|2020-08-26 15:40:00|3245.3|3239.3|3246.3|3240.3|3246.6|3240.6|3244.3|3238.3|227
1598456700000|2020-08-26 15:45:00|3246.6|3240.6|3245.3|3239.3|3246.6|3240.6|3243.3|3237.3|19
1598457000000|2020-08-26 15:50:00|3245.6|3239.6|3243|3237|3246|3240|3242.7|3236.7|131
1598457300000|2020-08-26 15:55:00|3242.7|3236.7|3241.4|3235.4|3245.7|3239.7|3240.7|3234.7|451
1598457600000|2020-08-26 16:00:00|3241.2|3235.2|3241.4|3235.4|3243.7|3237.7|3240.7|3234.7|12
1598457900000|2020-08-26 16:05:00|3241.7|3235.7|3243.4|3237.4|3244.2|3238.2|3241.4|3235.4|58
1598458200000|2020-08-26 16:10:00|3243.7|3237.7|3244.4|3238.4|3244.7|3238.7|3243.4|3237.4|46
1598458500000|2020-08-26 16:15:00|3244.6|3238.6|3242.7|3236.7|3245.7|3239.7|3242.4|3236.4|24
1598458800000|2020-08-26 16:20:00|3242.9|3236.9|3244.7|3238.7|3245.7|3239.7|3241.7|3235.7|39
1598459100000|2020-08-26 16:25:00|3245.4|3239.4|3247.4|3241.4|3248.4|3242.4|3244.4|3238.4|47
1598459400000|2020-08-26 16:30:00|3247.7|3241.7|3245.7|3239.7|3248.2|3242.2|3245.4|3239.4|6
1598459700000|2020-08-26 16:35:00|3245.4|3239.4|3244.4|3238.4|3246|3240|3243.7|3237.7|9
1598460000000|2020-08-26 16:40:00|3243.7|3237.7|3243.9|3237.9|3245.7|3239.7|3242.4|3236.4|63
1598460300000|2020-08-26 16:45:00|3244.2|3238.2|3246.3|3240.3|3246.3|3240.3|3243.4|3237.4|275
1598460600000|2020-08-26 16:50:00|3247|3241|3245.3|3239.3|3248|3242|3244.3|3238.3|10
1598460900000|2020-08-26 16:55:00|3246|3240|3245|3239|3246|3240|3244.3|3238.3|26
1598461200000|2020-08-26 17:00:00|3245.3|3239.3|3245.3|3239.3|3246.6|3240.6|3243.6|3237.6|368
1598461500000|2020-08-26 17:05:00|3245|3239|3242.5|3236.5|3245.3|3239.3|3241.3|3235.3|152
1598461800000|2020-08-26 17:10:00|3242.3|3236.3|3236.9|3230.9|3243|3237|3236.9|3230.9|300
1598462100000|2020-08-26 17:15:00|3237.4|3231.4|3237.4|3231.4|3240.4|3234.4|3236.9|3230.9|82
1598462400000|2020-08-26 17:20:00|3237.7|3231.7|3237|3231|3237.9|3231.9|3236|3230|215
1598462700000|2020-08-26 17:25:00|3236.7|3230.7|3240.8|3234.8|3241|3235|3236.7|3230.7|119
1598463000000|2020-08-26 17:30:00|3241|3235|3240.3|3234.3|3242.1|3236.1|3239.6|3233.6|80
1598463300000|2020-08-26 17:35:00|3240.6|3234.6|3240.3|3234.3|3240.6|3234.6|3239|3233|176
1598463600000|2020-08-26 17:40:00|3240.1|3234.1|3239.5|3233.5|3240.3|3234.3|3239|3233|13
1598463900000|2020-08-26 17:45:00|3239.8|3233.8|3239.3|3233.3|3239.8|3233.8|3238.1|3232.1|18
1598464200000|2020-08-26 17:50:00|3239.6|3233.6|3241.5|3235.5|3241.8|3235.8|3239.3|3233.3|155
1598464500000|2020-08-26 17:55:00|3242.5|3236.5|3241.8|3235.8|3243.8|3237.8|3241.5|3235.5|16
1598464800000|2020-08-26 18:00:00|3241.5|3235.5|3236.5|3230.5|3241.5|3235.5|3236.1|3230.1|264
1598465100000|2020-08-26 18:05:00|3236.8|3230.8|3239.8|3233.8|3239.8|3233.8|3236.1|3230.1|40
1598465400000|2020-08-26 18:10:00|3240.1|3234.1|3238.2|3232.2|3243.1|3237.1|3236.5|3230.5|508
1598465700000|2020-08-26 18:15:00|3238.5|3232.5|3236.1|3230.1|3239|3233|3235.1|3229.1|418
1598486400000|2020-08-27 00:00:00|3241.4|3235.4|3241.5|3235.5|3242.7|3236.7|3240|3234|11
1598486700000|2020-08-27 00:05:00|3241.2|3235.2|3241.7|3235.7|3242.2|3236.2|3240.7|3234.7|0
1598487000000|2020-08-27 00:10:00|3242.2|3236.2|3243.2|3237.2|3244.9|3238.9|3241.4|3235.4|10
1598487300000|2020-08-27 00:15:00|3243.4|3237.4|3243.4|3237.4|3243.4|3237.4|3241.4|3235.4|0
1598487600000|2020-08-27 00:20:00|3243.1|3237.1|3240.4|3234.4|3243.1|3237.1|3240.4|3234.4|3
1598487900000|2020-08-27 00:25:00|3240.2|3234.2|3236.4|3230.4|3240.2|3234.2|3236.4|3230.4|31
1598488200000|2020-08-27 00:30:00|3237.4|3231.4|3237.4|3231.4|3238|3232|3237.2|3231.2|12
1598488500000|2020-08-27 00:35:00|3238|3232|3240.4|3234.4|3240.4|3234.4|3237.7|3231.7|14
1598488800000|2020-08-27 00:40:00|3240.7|3234.7|3240.7|3234.7|3240.7|3234.7|3240.7|3234.7|0
1598489100000|2020-08-27 00:45:00|3240.3|3234.3|3239.4|3233.4|3240.7|3234.7|3238.7|3232.7|0
1598489400000|2020-08-27 00:50:00|3239.7|3233.7|3239.7|3233.7|3240.5|3234.5|3239.7|3233.7|0
1598489700000|2020-08-27 00:55:00|3240|3234|3240.5|3234.5|3240.5|3234.5|3239.5|3233.5|0
1598490000000|2020-08-27 01:00:00|3240.7|3234.7|3246.7|3240.7|3247.5|3241.5|3240.7|3234.7|2
1598490300000|2020-08-27 01:05:00|3247|3241|3253.8|3247.8|3255.5|3249.5|3247|3241|29
1598490600000|2020-08-27 01:10:00|3253.5|3247.5|3251.8|3245.8|3254|3248|3251|3245|4
1598490900000|2020-08-27 01:15:00|3252|3246|3250.8|3244.8|3252.5|3246.5|3249.8|3243.8|1
1598491200000|2020-08-27 01:20:00|3251|3245|3250.8|3244.8|3251|3245|3249.8|3243.8|5
1598491500000|2020-08-27 01:25:00|3250.3|3244.3|3248.8|3242.8|3250.8|3244.8|3248.8|3242.8|0
1598491800000|2020-08-27 01:30:00|3248.6|3242.6|3245.7|3239.7|3250.8|3244.8|3245.5|3239.5|0
1598492100000|2020-08-27 01:35:00|3245.5|3239.5|3240.8|3234.8|3246.8|3240.8|3240.8|3234.8|0
1598492400000|2020-08-27 01:40:00|3240.5|3234.5|3244.8|3238.8|3244.8|3238.8|3240.5|3234.5|0
1598492700000|2020-08-27 01:45:00|3244.5|3238.5|3244.5|3238.5|3245.8|3239.8|3244.5|3238.5|1
1598493000000|2020-08-27 01:50:00|3243.9|3237.9|3242|3236|3244.5|3238.5|3240.8|3234.8|0
1598493300000|2020-08-27 01:55:00|3242.3|3236.3|3243.5|3237.5|3244.5|3238.5|3242|3236|0
1598493600000|2020-08-27 02:00:00|3243.3|3237.3|3243.8|3237.8|3244.5|3238.5|3243.3|3237.3|4
1598493900000|2020-08-27 02:05:00|3244.3|3238.3|3244|3238|3244.5|3238.5|3242.5|3236.5|0
1598494200000|2020-08-27 02:10:00|3243.8|3237.8|3244.5|3238.5|3245.2|3239.2|3243.5|3237.5|0
1598494500000|2020-08-27 02:15:00|3245.8|3239.8|3245.5|3239.5|3245.8|3239.8|3244.8|3238.8|4
1598494800000|2020-08-27 02:20:00|3245.3|3239.3|3244.8|3238.8|3245.3|3239.3|3244.5|3238.5|0
1598495100000|2020-08-27 02:25:00|3245|3239|3245|3239|3246.8|3240.8|3244.5|3238.5|0
1598495400000|2020-08-27 02:30:00|3245.5|3239.5|3244.3|3238.3|3247.5|3241.5|3244.1|3238.1|2
1598495700000|2020-08-27 02:35:00|3243.8|3237.8|3242.3|3236.3|3245.5|3239.5|3242.3|3236.3|1
1598496000000|2020-08-27 02:40:00|3242.5|3236.5|3245|3239|3245|3239|3242.5|3236.5|2
1598496300000|2020-08-27 02:45:00|3245.5|3239.5|3243.5|3237.5|3245.8|3239.8|3242.8|3236.8|0
1598496600000|2020-08-27 02:50:00|3243.3|3237.3|3243.8|3237.8|3244.5|3238.5|3240.8|3234.8|0
1598496900000|2020-08-27 02:55:00|3243|3237|3246.6|3240.6|3248.1|3242.1|3243|3237|1
1598497200000|2020-08-27 03:00:00|3246.8|3240.8|3242.5|3236.5|3247.1|3241.1|3242.3|3236.3|0
1598497500000|2020-08-27 03:05:00|3243.3|3237.3|3242|3236|3243.3|3237.3|3240.8|3234.8|0
1598497800000|2020-08-27 03:10:00|3242.3|3236.3|3243.3|3237.3|3244.3|3238.3|3242|3236|0
1598498100000|2020-08-27 03:15:00|3242.8|3236.8|3244.8|3238.8|3244.8|3238.8|3242.5|3236.5|0
1598498400000|2020-08-27 03:20:00|3245|3239|3245.8|3239.8|3246.8|3240.8|3243|3237|0
1598498700000|2020-08-27 03:25:00|3246.1|3240.1|3248.8|3242.8|3250.3|3244.3|3246.1|3240.1|0
1598499000000|2020-08-27 03:30:00|3249.1|3243.1|3248.6|3242.6|3249.1|3243.1|3248.6|3242.6|0
1598499300000|2020-08-27 03:35:00|3247.6|3241.6|3249.6|3243.6|3249.6|3243.6|3247.6|3241.6|0
1598499600000|2020-08-27 03:40:00|3250.1|3244.1|3252.4|3246.4|3252.6|3246.6|3248.8|3242.8|0
1598499900000|2020-08-27 03:45:00|3252.6|3246.6|3254.9|3248.9|3255.9|3249.9|3251.6|3245.6|0
1598500200000|2020-08-27 03:50:00|3253.9|3247.9|3252.9|3246.9|3253.9|3247.9|3252.6|3246.6|0
1598500500000|2020-08-27 03:55:00|3251.9|3245.9|3251.9|3245.9|3252.6|3246.6|3251.9|3245.9|0
1598500800000|2020-08-27 04:00:00|3252.4|3246.4|3251.9|3245.9|3252.9|3246.9|3251.9|3245.9|0
1598501100000|2020-08-27 04:05:00|3251.4|3245.4|3251.6|3245.6|3252.6|3246.6|3250.8|3244.8|37
1598501400000|2020-08-27 04:10:00|3251.4|3245.4|3250.8|3244.8|3251.4|3245.4|3250.6|3244.6|0
1598501700000|2020-08-27 04:15:00|3251|3245|3250.8|3244.8|3251.3|3245.3|3250.6|3244.6|0
1598502000000|2020-08-27 04:20:00|3251.3|3245.3|3250.3|3244.3|3251.3|3245.3|3250.3|3244.3|0
1598502300000|2020-08-27 04:25:00|3250.6|3244.6|3251.3|3245.3|3251.3|3245.3|3250.3|3244.3|0
1598502600000|2020-08-27 04:30:00|3251|3245|3250.5|3244.5|3251.3|3245.3|3250.3|3244.3|0
1598502900000|2020-08-27 04:35:00|3251|3245|3250.8|3244.8|3251.3|3245.3|3250.3|3244.3|0
1598503200000|2020-08-27 04:40:00|3251.3|3245.3|3250.8|3244.8|3251.3|3245.3|3250.3|3244.3|0
1598503500000|2020-08-27 04:45:00|3250.5|3244.5|3250.5|3244.5|3251|3245|3250.3|3244.3|0
1598503800000|2020-08-27 04:50:00|3251|3245|3250.5|3244.5|3251|3245|3250.3|3244.3|0
1598504100000|2020-08-27 04:55:00|3250.3|3244.3|3250.5|3244.5|3250.5|3244.5|3250.3|3244.3|0
1598504400000|2020-08-27 05:00:00|3250.8|3244.8|3251.3|3245.3|3252|3246|3250.5|3244.5|0
1598504700000|2020-08-27 05:05:00|3250.5|3244.5|3250.5|3244.5|3250.8|3244.8|3250.3|3244.3|1
1598505000000|2020-08-27 05:10:00|3250.3|3244.3|3250.6|3244.6|3250.6|3244.6|3250.1|3244.1|0
1598505300000|2020-08-27 05:15:00|3251.1|3245.1|3251.1|3245.1|3251.6|3245.6|3250.6|3244.6|0
1598505600000|2020-08-27 05:20:00|3250.6|3244.6|3250.6|3244.6|3251.1|3245.1|3250.6|3244.6|0
1598505900000|2020-08-27 05:25:00|3250.3|3244.3|3251.1|3245.1|3251.1|3245.1|3250.3|3244.3|0
1598506200000|2020-08-27 05:30:00|3251.3|3245.3|3249.9|3243.9|3252.1|3246.1|3249.4|3243.4|1
1598506500000|2020-08-27 05:35:00|3249.6|3243.6|3250.4|3244.4|3251.8|3245.8|3249.6|3243.6|1
1598506800000|2020-08-27 05:40:00|3250.6|3244.6|3249.9|3243.9|3252.9|3246.9|3249.9|3243.9|0
1598507100000|2020-08-27 05:45:00|3249.6|3243.6|3249.6|3243.6|3250.1|3244.1|3248.9|3242.9|0
1598507400000|2020-08-27 05:50:00|3249.9|3243.9|3251.4|3245.4|3251.4|3245.4|3249.9|3243.9|2
1598507700000|2020-08-27 05:55:00|3250.9|3244.9|3251.9|3245.9|3252.4|3246.4|3250.4|3244.4|0
1598508000000|2020-08-27 06:00:00|3252.1|3246.1|3251.1|3245.1|3252.1|3246.1|3249.9|3243.9|0
1598508300000|2020-08-27 06:05:00|3250.9|3244.9|3249.7|3243.7|3250.9|3244.9|3248.4|3242.4|11
1598508600000|2020-08-27 06:10:00|3248.9|3242.9|3248.4|3242.4|3249.4|3243.4|3248.4|3242.4|1
1598508900000|2020-08-27 06:15:00|3248.9|3242.9|3247.1|3241.1|3249.1|3243.1|3246.7|3240.7|0
1598509200000|2020-08-27 06:20:00|3247.6|3241.6|3249.4|3243.4|3250.4|3244.4|3247.6|3241.6|9
1598509500000|2020-08-27 06:25:00|3249.7|3243.7|3248.4|3242.4|3250.4|3244.4|3248.4|3242.4|0
1598509800000|2020-08-27 06:30:00|3248.7|3242.7|3247.4|3241.4|3249.9|3243.9|3246.7|3240.7|0
1598510100000|2020-08-27 06:35:00|3247.1|3241.1|3248.9|3242.9|3248.9|3242.9|3247.1|3241.1|0
1598510400000|2020-08-27 06:40:00|3249.1|3243.1|3252.4|3246.4|3254.4|3248.4|3249.1|3243.1|0
1598510700000|2020-08-27 06:45:00|3252.7|3246.7|3259.4|3253.4|3261.7|3255.7|3252.7|3246.7|13
1598511000000|2020-08-27 06:50:00|3258.9|3252.9|3260.4|3254.4|3260.4|3254.4|3258.1|3252.1|1
1598511300000|2020-08-27 06:55:00|3259.9|3253.9|3259.9|3253.9|3260.7|3254.7|3259.7|3253.7|0
1598511600000|2020-08-27 07:00:00|3259.7|3253.7|3253.7|3247.7|3259.7|3253.7|3253.2|3247.2|4
1598511900000|2020-08-27 07:05:00|3253|3247|3253.7|3247.7|3253.7|3247.7|3251.7|3245.7|0
1598512200000|2020-08-27 07:10:00|3253.2|3247.2|3256.7|3250.7|3257.7|3251.7|3252.7|3246.7|0
1598512500000|2020-08-27 07:15:00|3255.7|3249.7|3254|3248|3255.7|3249.7|3252.7|3246.7|0
1598512800000|2020-08-27 07:20:00|3253.7|3247.7|3253.7|3247.7|3255.7|3249.7|3253.7|3247.7|2
1598513100000|2020-08-27 07:25:00|3253.3|3247.3|3251.3|3245.3|3253.3|3247.3|3251.3|3245.3|1
1598513400000|2020-08-27 07:30:00|3251.6|3245.6|3256|3250|3257|3251|3251.6|3245.6|7
1598513700000|2020-08-27 07:35:00|3256.5|3250.5|3258|3252|3258|3252|3256.3|3250.3|0
1598514000000|2020-08-27 07:40:00|3259|3253|3258.4|3252.4|3259|3253|3256.4|3250.4|362
1598514300000|2020-08-27 07:45:00|3259.2|3253.2|3260.9|3254.9|3263.2|3257.2|3258.7|3252.7|5
1598514600000|2020-08-27 07:50:00|3261.2|3255.2|3263.4|3257.4|3264.2|3258.2|3259.7|3253.7|0
1598514900000|2020-08-27 07:55:00|3263.2|3257.2|3263.4|3257.4|3264.2|3258.2|3263.2|3257.2|0
1598515200000|2020-08-27 08:00:00|3263.7|3257.7|3259.7|3253.7|3263.7|3257.7|3259.7|3253.7|2
1598515500000|2020-08-27 08:05:00|3259.5|3253.5|3261.5|3255.5|3263.5|3257.5|3259.5|3253.5|5
1598515800000|2020-08-27 08:10:00|3262|3256|3261.7|3255.7|3262.7|3256.7|3261.5|3255.5|3
1598516100000|2020-08-27 08:15:00|3262.5|3256.5|3264.7|3258.7|3265.5|3259.5|3262.5|3256.5|2
1598516400000|2020-08-27 08:20:00|3265.5|3259.5|3272.7|3266.7|3272.7|3266.7|3264.7|3258.7|34
1598516700000|2020-08-27 08:25:00|3272.5|3266.5|3274.8|3268.8|3274.8|3268.8|3271.3|3265.3|10
1598517000000|2020-08-27 08:30:00|3274|3268|3273|3267|3274|3268|3271.8|3265.8|5
1598517300000|2020-08-27 08:35:00|3272.5|3266.5|3273.3|3267.3|3274.5|3268.5|3271.8|3265.8|2
1598517600000|2020-08-27 08:40:00|3273|3267|3272.8|3266.8|3273.8|3267.8|3272.5|3266.5|10
1598517900000|2020-08-27 08:45:00|3273|3267|3271.5|3265.5|3273.8|3267.8|3271|3265|20
1598518200000|2020-08-27 08:50:00|3271.3|3265.3|3268.5|3262.5|3271.8|3265.8|3265.5|3259.5|115
1598518500000|2020-08-27 08:55:00|3268.3|3262.3|3266|3260|3269.5|3263.5|3265.8|3259.8|1
1598518800000|2020-08-27 09:00:00|3266.5|3260.5|3269.5|3263.5|3269.5|3263.5|3265.8|3259.8|4
1598519100000|2020-08-27 09:05:00|3269.2|3263.2|3271|3265|3271.5|3265.5|3268.8|3262.8|1
1598519400000|2020-08-27 09:10:00|3270.8|3264.8|3272.8|3266.8|3272.8|3266.8|3270.8|3264.8|1
1598519700000|2020-08-27 09:15:00|3273.1|3267.1|3273.8|3267.8|3274.5|3268.5|3273.1|3267.1|1
1598520000000|2020-08-27 09:20:00|3274|3268|3272.1|3266.1|3274.8|3268.8|3272.1|3266.1|6
1598520300000|2020-08-27 09:25:00|3272.8|3266.8|3273.8|3267.8|3275.1|3269.1|3272.1|3266.1|4
1598520600000|2020-08-27 09:30:00|3273.6|3267.6|3273.8|3267.8|3274.8|3268.8|3273.1|3267.1|1
1598520900000|2020-08-27 09:35:00|3274.1|3268.1|3270.6|3264.6|3274.1|3268.1|3270.4|3264.4|521
1598521200000|2020-08-27 09:40:00|3270.4|3264.4|3272.1|3266.1|3273.1|3267.1|3270.4|3264.4|2
1598521500000|2020-08-27 09:45:00|3271.6|3265.6|3268.1|3262.1|3271.6|3265.6|3268.1|3262.1|18
1598521800000|2020-08-27 09:50:00|3267.6|3261.6|3267.4|3261.4|3268.1|3262.1|3266.2|3260.2|13
1598522100000|2020-08-27 09:55:00|3266.9|3260.9|3266.4|3260.4|3267.1|3261.1|3265.4|3259.4|2
1598522400000|2020-08-27 10:00:00|3267.1|3261.1|3271.1|3265.1|3271.4|3265.4|3267.1|3261.1|6
1598522700000|2020-08-27 10:05:00|3270.8|3264.8|3269.1|3263.1|3271.1|3265.1|3268.4|3262.4|0
1598523000000|2020-08-27 10:10:00|3269.4|3263.4|3268.9|3262.9|3269.6|3263.6|3268.4|3262.4|1
1598523300000|2020-08-27 10:15:00|3268.6|3262.6|3269.6|3263.6|3269.6|3263.6|3268.4|3262.4|0
1598523600000|2020-08-27 10:20:00|3270.1|3264.1|3270.6|3264.6|3270.6|3264.6|3269.4|3263.4|2
1598523900000|2020-08-27 10:25:00|3269.4|3263.4|3269.4|3263.4|3270.1|3264.1|3269.4|3263.4|0
1598524200000|2020-08-27 10:30:00|3270.1|3264.1|3270.4|3264.4|3270.6|3264.6|3270.1|3264.1|1
1598524500000|2020-08-27 10:35:00|3269.4|3263.4|3268.8|3262.8|3269.4|3263.4|3268.8|3262.8|3
1598524800000|2020-08-27 10:40:00|3269.1|3263.1|3264.8|3258.8|3269.1|3263.1|3264.8|3258.8|5
1598525100000|2020-08-27 10:45:00|3265.1|3259.1|3266.8|3260.8|3267.3|3261.3|3265.1|3259.1|4
1598525400000|2020-08-27 10:50:00|3267.1|3261.1|3263.8|3257.8|3267.1|3261.1|3263.8|3257.8|0
1598525700000|2020-08-27 10:55:00|3265.1|3259.1|3264.9|3258.9|3265.1|3259.1|3264.1|3258.1|1
1598526000000|2020-08-27 11:00:00|3265.1|3259.1|3264.1|3258.1|3266.1|3260.1|3263.9|3257.9|3
1598526300000|2020-08-27 11:05:00|3263.9|3257.9|3265.9|3259.9|3265.9|3259.9|3263.9|3257.9|37
1598526600000|2020-08-27 11:10:00|3265.4|3259.4|3262.6|3256.6|3265.6|3259.6|3262.6|3256.6|0
1598526900000|2020-08-27 11:15:00|3262.4|3256.4|3261.1|3255.1|3262.9|3256.9|3261.1|3255.1|0
1598527200000|2020-08-27 11:20:00|3260.1|3254.1|3259.6|3253.6|3260.1|3254.1|3257.9|3251.9|12
1598527500000|2020-08-27 11:25:00|3259.9|3253.9|3261.9|3255.9|3262.9|3256.9|3259.9|3253.9|4
1598527800000|2020-08-27 11:30:00|3261.6|3255.6|3262.6|3256.6|3262.6|3256.6|3260.9|3254.9|1
1598528100000|2020-08-27 11:35:00|3263.2|3257.2|3264.2|3258.2|3265.2|3259.2|3262.7|3256.7|21
1598528400000|2020-08-27 11:40:00|3264.4|3258.4|3263.7|3257.7|3264.4|3258.4|3262.7|3256.7|179
1598528700000|2020-08-27 11:45:00|3263.4|3257.4|3262.7|3256.7|3264|3258|3262.4|3256.4|13
1598529000000|2020-08-27 11:50:00|3262.4|3256.4|3265.5|3259.5|3265.5|3259.5|3262.4|3256.4|3
1598529300000|2020-08-27 11:55:00|3265|3259|3262.5|3256.5|3265.5|3259.5|3261.5|3255.5|2
1598529600000|2020-08-27 12:00:00|3263.5|3257.5|3269.7|3263.7|3269.7|3263.7|3262.5|3256.5|5
1598529900000|2020-08-27 12:05:00|3270|3264|3269.9|3263.9|3271.5|3265.5|3269.9|3263.9|200
1598530200000|2020-08-27 12:10:00|3270.6|3264.6|3272.9|3266.9|3272.9|3266.9|3269.7|3263.7|7
1598530500000|2020-08-27 12:15:00|3272.7|3266.7|3267.9|3261.9|3272.9|3266.9|3265.5|3259.5|18
1598530800000|2020-08-27 12:20:00|3267.7|3261.7|3268.7|3262.7|3268.7|3262.7|3265.7|3259.7|7
1598531100000|2020-08-27 12:25:00|3269.2|3263.2|3268.5|3262.5|3269.7|3263.7|3268.5|3262.5|1
1598531400000|2020-08-27 12:30:00|3268.8|3262.8|3269.9|3263.9|3270.7|3264.7|3267.4|3261.4|148
1598531700000|2020-08-27 12:35:00|3270.2|3264.2|3273.6|3267.6|3275.2|3269.2|3270.2|3264.2|676
1598532000000|2020-08-27 12:40:00|3272.6|3266.6|3281.1|3275.1|3284.6|3278.6|3271.8|3265.8|41
1598535000000|2020-08-27 13:30:00|3278.5|3272.5|3273.5|3267.5|3282.2|3276.2|3273.5|3267.5|979
1598535300000|2020-08-27 13:35:00|3273.2|3267.2|3273|3267|3277|3271|3271.7|3265.7|587
1598535600000|2020-08-27 13:40:00|3272.2|3266.2|3274.2|3268.2|3275|3269|3271.7|3265.7|499
1598535900000|2020-08-27 13:45:00|3274|3268|3270|3264|3276|3270|3268|3262|31
1598536200000|2020-08-27 13:50:00|3269|3263|3275|3269|3278|3272|3269|3263|46
1598536500000|2020-08-27 13:55:00|3275.2|3269.2|3281.3|3275.3|3281.3|3275.3|3275|3269|298
1598536800000|2020-08-27 14:00:00|3281.7|3275.7|3282.3|3276.3|3282.3|3276.3|3277.8|3271.8|234
1598537100000|2020-08-27 14:05:00|3281.5|3275.5|3273.3|3267.3|3282.3|3276.3|3272.3|3266.3|318
1598537400000|2020-08-27 14:10:00|3273.8|3267.8|3273.8|3267.8|3276.8|3270.8|3272.5|3266.5|96
1598537700000|2020-08-27 14:15:00|3274|3268|3280.8|3274.8|3281.3|3275.3|3273.8|3267.8|474
1598538000000|2020-08-27 14:20:00|3281|3275|3284.1|3278.1|3284.4|3278.4|3278.8|3272.8|288
1598538300000|2020-08-27 14:25:00|3285.1|3279.1|3288.9|3282.9|3293.9|3287.9|3284.4|3278.4|422
1598538600000|2020-08-27 14:30:00|3288.7|3282.7|3296.7|3290.7|3298.1|3292.1|3287.9|3281.9|1019
1598538900000|2020-08-27 14:35:00|3296.5|3290.5|3297|3291|3299|3293|3295.5|3289.5|335
1598539200000|2020-08-27 14:40:00|3297.7|3291.7|3293.8|3287.8|3297.7|3291.7|3291.8|3285.8|1344
1598539500000|2020-08-27 14:45:00|3294.4|3288.4|3290.1|3284.1|3295.3|3289.3|3289.4|3283.4|403
1598539800000|2020-08-27 14:50:00|3289.4|3283.4|3295.4|3289.4|3296.1|3290.1|3288.1|3282.1|113
1598540100000|2020-08-27 14:55:00|3295.7|3289.7|3295.8|3289.8|3298.8|3292.8|3294.8|3288.8|160
1598540400000|2020-08-27 15:00:00|3296.8|3290.8|3292.1|3286.1|3297.8|3291.8|3291.4|3285.4|110
1598540700000|2020-08-27 15:05:00|3291.9|3285.9|3295.1|3289.1|3295.1|3289.1|3290.9|3284.9|14
1598541000000|2020-08-27 15:10:00|3294.9|3288.9|3297.1|3291.1|3299.1|3293.1|3294.9|3288.9|1
1598541300000|2020-08-27 15:15:00|3296.4|3290.4|3295.7|3289.7|3297.4|3291.4|3293.4|3287.4|30
1598541600000|2020-08-27 15:20:00|3296.7|3290.7|3303.7|3297.7|3305.7|3299.7|3296.7|3290.7|153
1598541900000|2020-08-27 15:25:00|3303.4|3297.4|3305.4|3299.4|3305.4|3299.4|3300.2|3294.2|589
1598542200000|2020-08-27 15:30:00|3305.1|3299.1|3302.9|3296.9|3305.4|3299.4|3300.4|3294.4|242
1598542500000|2020-08-27 15:35:00|3303.4|3297.4|3306|3300|3307.7|3301.7|3302.7|3296.7|497
1598542800000|2020-08-27 15:40:00|3305.7|3299.7|3310.7|3304.7|3310.7|3304.7|3302.4|3296.4|103
1598543100000|2020-08-27 15:45:00|3309.9|3303.9|3317.8|3311.8|3317.8|3311.8|3309.7|3303.7|295
1598543400000|2020-08-27 15:50:00|3318.1|3312.1|3319.4|3313.4|3324.6|3318.6|3317.7|3311.7|550
1598543700000|2020-08-27 15:55:00|3319.8|3313.8|3323.3|3317.3|3326.8|3320.8|3319.8|3313.8|644
1598544000000|2020-08-27 16:00:00|3323.5|3317.5|3324.4|3318.4|3326.7|3320.7|3323.3|3317.3|334
1598544300000|2020-08-27 16:05:00|3324|3318|3325.6|3319.6|3328.9|3322.9|3324|3318|235
1598544600000|2020-08-27 16:10:00|3326.6|3320.6|3329|3323|3329.5|3323.5|3326.1|3320.1|583
1598544900000|2020-08-27 16:15:00|3329.2|3323.2|3337.8|3331.8|3339.4|3333.4|3328.2|3322.2|163
1598545200000|2020-08-27 16:20:00|3338.5|3332.5|3341.6|3335.6|3341.6|3335.6|3337.6|3331.6|405
1598545500000|2020-08-27 16:25:00|3341.9|3335.9|3347.4|3341.4|3348.6|3342.6|3340.6|3334.6|187
1598545800000|2020-08-27 16:30:00|3346.9|3340.9|3366.5|3360.5|3370.1|3364.1|3346.9|3340.9|515
1598546100000|2020-08-27 16:35:00|3367.2|3361.2|3365.2|3359.2|3372.9|3366.9|3365.2|3359.2|992
1598546400000|2020-08-27 16:40:00|3365|3359|3361.5|3355.5|3365.2|3359.2|3359.6|3353.6|552
1598546700000|2020-08-27 16:45:00|3361.3|3355.3|3358.1|3352.1|3362.4|3356.4|3357.8|3351.8|234
1598547000000|2020-08-27 16:50:00|3358.3|3352.3|3353.4|3347.4|3359.8|3353.8|3353.4|3347.4|244
1598547300000|2020-08-27 16:55:00|3354.1|3348.1|3353.7|3347.7|3355.4|3349.4|3353.2|3347.2|268
1598547600000|2020-08-27 17:00:00|3353.9|3347.9|3353.1|3347.1|3355.4|3349.4|3352.2|3346.2|199
1598547900000|2020-08-27 17:05:00|3352.9|3346.9|3353.2|3347.2|3355.9|3349.9|3350.7|3344.7|41
1598548200000|2020-08-27 17:10:00|3352.9|3346.9|3342.1|3336.1|3353.5|3347.5|3340.9|3334.9|46
1598548500000|2020-08-27 17:15:00|3342.4|3336.4|3338.8|3332.8|3348.4|3342.4|3338.3|3332.3|65
1598548800000|2020-08-27 17:20:00|3338.4|3332.4|3348.5|3342.5|3349.8|3343.8|3337.6|3331.6|396
1598549100000|2020-08-27 17:25:00|3349.8|3343.8|3346.8|3340.8|3349.8|3343.8|3345.8|3339.8|162
1598549400000|2020-08-27 17:30:00|3347.5|3341.5|3345.8|3339.8|3349.5|3343.5|3344.5|3338.5|11
1598549700000|2020-08-27 17:35:00|3346.2|3340.2|3350.2|3344.2|3350.2|3344.2|3345.8|3339.8|55
1598550000000|2020-08-27 17:40:00|3349.9|3343.9|3350|3344|3352.2|3346.2|3348|3342|75
1598550300000|2020-08-27 17:45:00|3350.2|3344.2|3349.4|3343.4|3352.7|3346.7|3348.7|3342.7|191
1598550600000|2020-08-27 17:50:00|3348.9|3342.9|3349.7|3343.7|3351.7|3345.7|3347.7|3341.7|152
1598550900000|2020-08-27 17:55:00|3349.4|3343.4|3348.2|3342.2|3351.4|3345.4|3348.2|3342.2|93
1598551200000|2020-08-27 18:00:00|3348.5|3342.5|3349.7|3343.7|3352.2|3346.2|3347.7|3341.7|68
1598551500000|2020-08-27 18:05:00|3349.5|3343.5|3342.4|3336.4|3349.7|3343.7|3341.4|3335.4|235
1598551800000|2020-08-27 18:10:00|3342.9|3336.9|3340.5|3334.5|3343.4|3337.4|3338.9|3332.9|508
1598552100000|2020-08-27 18:15:00|3339.5|3333.5|3341.2|3335.2|3343.9|3337.9|3337.6|3331.6|231
1598572800000|2020-08-28 00:00:00|3355.3|3349.3|3349.8|3343.8|3357|3351|3346.6|3340.6|39
1598573100000|2020-08-28 00:05:00|3350|3344|3350.6|3344.6|3350.6|3344.6|3349.6|3343.6|0
1598573400000|2020-08-28 00:10:00|3350.3|3344.3|3361.8|3355.8|3361.8|3355.8|3349.6|3343.6|21
1598573700000|2020-08-28 00:15:00|3361.3|3355.3|3357.8|3351.8|3361.3|3355.3|3355.6|3349.6|8
1598574000000|2020-08-28 00:20:00|3357.5|3351.5|3364|3358|3364.5|3358.5|3357.5|3351.5|8
1598574300000|2020-08-28 00:25:00|3363.3|3357.3|3358|3352|3364|3358|3358|3352|2
1598574600000|2020-08-28 00:30:00|3358.3|3352.3|3362|3356|3362|3356|3358|3352|2
1598574900000|2020-08-28 00:35:00|3361.8|3355.8|3361|3355|3362|3356|3361|3355|0
1598575200000|2020-08-28 00:40:00|3361.3|3355.3|3360.3|3354.3|3361.3|3355.3|3359.5|3353.5|0
1598575500000|2020-08-28 00:45:00|3360.8|3354.8|3362.8|3356.8|3363|3357|3360|3354|0
1598575800000|2020-08-28 00:50:00|3362.3|3356.3|3367|3361|3367|3361|3362|3356|4
1598576100000|2020-08-28 00:55:00|3366.8|3360.8|3367.8|3361.8|3368.8|3362.8|3366|3360|0
1598576400000|2020-08-28 01:00:00|3366.8|3360.8|3358|3352|3366.8|3360.8|3356.2|3350.2|0
1598576700000|2020-08-28 01:05:00|3358.5|3352.5|3359.3|3353.3|3364.5|3358.5|3357.5|3351.5|0
1598577000000|2020-08-28 01:10:00|3359.5|3353.5|3357.8|3351.8|3361.5|3355.5|3355.1|3349.1|0
1598577300000|2020-08-28 01:15:00|3358|3352|3349.8|3343.8|3358|3352|3347.8|3341.8|0
1598577600000|2020-08-28 01:20:00|3350|3344|3354.5|3348.5|3354.7|3348.7|3349.8|3343.8|0
1598577900000|2020-08-28 01:25:00|3354.7|3348.7|3357.7|3351.7|3358|3352|3354.7|3348.7|0
1598578200000|2020-08-28 01:30:00|3357.5|3351.5|3356.5|3350.5|3358.7|3352.7|3356.5|3350.5|0
1598578500000|2020-08-28 01:35:00|3357|3351|3356|3350|3357.5|3351.5|3355|3349|0
1598578800000|2020-08-28 01:40:00|3356.5|3350.5|3360.8|3354.8|3361.3|3355.3|3354.8|3348.8|0
1598579100000|2020-08-28 01:45:00|3361.3|3355.3|3358.8|3352.8|3363.1|3357.1|3358.8|3352.8|0
1598579400000|2020-08-28 01:50:00|3359.3|3353.3|3358.8|3352.8|3361.5|3355.5|3357.8|3351.8|0
1598579700000|2020-08-28 01:55:00|3359.8|3353.8|3361.8|3355.8|3361.8|3355.8|3358|3352|1
1598580000000|2020-08-28 02:00:00|3362.8|3356.8|3362|3356|3364.5|3358.5|3362|3356|1
1598580300000|2020-08-28 02:05:00|3362.3|3356.3|3366.5|3360.5|3366.8|3360.8|3362|3356|0
1598580600000|2020-08-28 02:10:00|3366|3360|3366.8|3360.8|3366.8|3360.8|3365.5|3359.5|0
1598580900000|2020-08-28 02:15:00|3367.1|3361.1|3365.8|3359.8|3367.1|3361.1|3365.8|3359.8|0
1598581200000|2020-08-28 02:20:00|3366|3360|3365.8|3359.8|3366.5|3360.5|3365.5|3359.5|0
1598581500000|2020-08-28 02:25:00|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3365.5|3359.5|0
1598581800000|2020-08-28 02:30:00|3366.1|3360.1|3365.5|3359.5|3369.5|3363.5|3364.5|3358.5|0
1598582100000|2020-08-28 02:35:00|3365.3|3359.3|3366.5|3360.5|3368.1|3362.1|3364.5|3358.5|0
1598582400000|2020-08-28 02:40:00|3366.8|3360.8|3366.5|3360.5|3368.5|3362.5|3366.5|3360.5|0
1598582700000|2020-08-28 02:45:00|3366.8|3360.8|3372.3|3366.3|3373.8|3367.8|3365.8|3359.8|0
1598583000000|2020-08-28 02:50:00|3373.5|3367.5|3373.5|3367.5|3374.5|3368.5|3371.5|3365.5|1
1598583300000|2020-08-28 02:55:00|3372.8|3366.8|3370.8|3364.8|3372.8|3366.8|3370.5|3364.5|0
1598583600000|2020-08-28 03:00:00|3371.3|3365.3|3371.8|3365.8|3378.3|3372.3|3371.3|3365.3|0
1598583900000|2020-08-28 03:05:00|3372.3|3366.3|3370.5|3364.5|3373.5|3367.5|3370.5|3364.5|1
1598584200000|2020-08-28 03:10:00|3371.5|3365.5|3375.3|3369.3|3375.3|3369.3|3371.5|3365.5|0
1598584500000|2020-08-28 03:15:00|3375.6|3369.6|3375.3|3369.3|3376.6|3370.6|3374.6|3368.6|0
1598584800000|2020-08-28 03:20:00|3375.6|3369.6|3373.1|3367.1|3375.6|3369.6|3372.3|3366.3|1
1598585100000|2020-08-28 03:25:00|3372.8|3366.8|3376.6|3370.6|3376.6|3370.6|3372.8|3366.8|7
1598585400000|2020-08-28 03:30:00|3376.3|3370.3|3375.6|3369.6|3376.3|3370.3|3373.6|3367.6|0
1598585700000|2020-08-28 03:35:00|3375.8|3369.8|3374.1|3368.1|3375.8|3369.8|3373.6|3367.6|0
1598586000000|2020-08-28 03:40:00|3373.8|3367.8|3380.1|3374.1|3382.3|3376.3|3373.6|3367.6|5
1598586300000|2020-08-28 03:45:00|3380.3|3374.3|3377.8|3371.8|3381.8|3375.8|3377.8|3371.8|0
1598586600000|2020-08-28 03:50:00|3378.6|3372.6|3378.8|3372.8|3379.6|3373.6|3377.8|3371.8|0
1598586900000|2020-08-28 03:55:00|3379.6|3373.6|3380.1|3374.1|3380.6|3374.6|3378.8|3372.8|0
1598587200000|2020-08-28 04:00:00|3380.6|3374.6|3380.6|3374.6|3381.6|3375.6|3379.8|3373.8|0
1598587500000|2020-08-28 04:05:00|3380.3|3374.3|3380.6|3374.6|3380.6|3374.6|3379.6|3373.6|0
1598587800000|2020-08-28 04:10:00|3379.8|3373.8|3380.6|3374.6|3381.1|3375.1|3379.8|3373.8|0
1598588100000|2020-08-28 04:15:00|3381.1|3375.1|3381.6|3375.6|3381.6|3375.6|3381.1|3375.1|0
1598588400000|2020-08-28 04:20:00|3381.1|3375.1|3377.3|3371.3|3381.1|3375.1|3377.1|3371.1|0
1598588700000|2020-08-28 04:25:00|3376.6|3370.6|3374.8|3368.8|3376.6|3370.6|3373.6|3367.6|2
1598589000000|2020-08-28 04:30:00|3374.3|3368.3|3372.6|3366.6|3374.6|3368.6|3370.8|3364.8|1
1598589300000|2020-08-28 04:35:00|3372.1|3366.1|3369.6|3363.6|3372.1|3366.1|3369.6|3363.6|2
1598589600000|2020-08-28 04:40:00|3369.3|3363.3|3371.8|3365.8|3372.3|3366.3|3367.6|3361.6|0
1598589900000|2020-08-28 04:45:00|3372.3|3366.3|3372.6|3366.6|3372.9|3366.9|3371.8|3365.8|0
1598590200000|2020-08-28 04:50:00|3372.3|3366.3|3369.9|3363.9|3372.9|3366.9|3369.9|3363.9|0
1598590500000|2020-08-28 04:55:00|3369.6|3363.6|3371.1|3365.1|3371.1|3365.1|3369.1|3363.1|6
1598590800000|2020-08-28 05:00:00|3371|3365|3372.6|3366.6|3373.6|3367.6|3370.8|3364.8|5
1598591100000|2020-08-28 05:05:00|3373.9|3367.9|3368.6|3362.6|3374.1|3368.1|3367.6|3361.6|5
1598591400000|2020-08-28 05:10:00|3368.1|3362.1|3365.9|3359.9|3370.1|3364.1|3363.9|3357.9|0
1598591700000|2020-08-28 05:15:00|3366.4|3360.4|3371.1|3365.1|3371.6|3365.6|3366.1|3360.1|0
1598592000000|2020-08-28 05:20:00|3370.9|3364.9|3374.1|3368.1|3374.6|3368.6|3370.9|3364.9|0
1598592300000|2020-08-28 05:25:00|3374.4|3368.4|3374.9|3368.9|3375.1|3369.1|3372.6|3366.6|0
1598592600000|2020-08-28 05:30:00|3374.6|3368.6|3371.1|3365.1|3375.6|3369.6|3370.6|3364.6|1
1598592900000|2020-08-28 05:35:00|3371.6|3365.6|3369.8|3363.8|3373.8|3367.8|3369.6|3363.6|1
1598593200000|2020-08-28 05:40:00|3369.6|3363.6|3373.9|3367.9|3373.9|3367.9|3369.6|3363.6|1
1598593500000|2020-08-28 05:45:00|3373.6|3367.6|3376.6|3370.6|3376.9|3370.9|3371.6|3365.6|4
1598593800000|2020-08-28 05:50:00|3376.4|3370.4|3377.1|3371.1|3377.1|3371.1|3376.1|3370.1|0
1598594100000|2020-08-28 05:55:00|3377.4|3371.4|3377.2|3371.2|3378.2|3372.2|3376.9|3370.9|0
1598594400000|2020-08-28 06:00:00|3377.4|3371.4|3377.9|3371.9|3378.4|3372.4|3375.2|3369.2|0
1598594700000|2020-08-28 06:05:00|3376.9|3370.9|3373.9|3367.9|3378.6|3372.6|3373.1|3367.1|9
1598595000000|2020-08-28 06:10:00|3374.9|3368.9|3370.9|3364.9|3375.1|3369.1|3370.2|3364.2|2
1598595300000|2020-08-28 06:15:00|3371.2|3365.2|3369.6|3363.6|3371.2|3365.2|3367.6|3361.6|0
1598595600000|2020-08-28 06:20:00|3369.9|3363.9|3368.6|3362.6|3370.9|3364.9|3368.6|3362.6|0
1598595900000|2020-08-28 06:25:00|3368.9|3362.9|3365.4|3359.4|3369.6|3363.6|3365.4|3359.4|0
1598596200000|2020-08-28 06:30:00|3365.9|3359.9|3370.9|3364.9|3371.2|3365.2|3365.9|3359.9|0
1598596500000|2020-08-28 06:35:00|3371.2|3365.2|3369.9|3363.9|3371.9|3365.9|3369.9|3363.9|0
1598596800000|2020-08-28 06:40:00|3369.6|3363.6|3371.9|3365.9|3371.9|3365.9|3368.9|3362.9|0
1598597100000|2020-08-28 06:45:00|3371.1|3365.1|3372.2|3366.2|3372.2|3366.2|3369.2|3363.2|0
1598597400000|2020-08-28 06:50:00|3371.9|3365.9|3368.9|3362.9|3372.2|3366.2|3368.2|3362.2|0
1598597700000|2020-08-28 06:55:00|3369.2|3363.2|3363.2|3357.2|3369.2|3363.2|3363.2|3357.2|0
1598598000000|2020-08-28 07:00:00|3364.2|3358.2|3367.4|3361.4|3367.6|3361.6|3363.2|3357.2|0
1598598300000|2020-08-28 07:05:00|3367.7|3361.7|3362.2|3356.2|3367.9|3361.9|3361.2|3355.2|0
1598598600000|2020-08-28 07:10:00|3361.2|3355.2|3361.2|3355.2|3363.2|3357.2|3359.2|3353.2|0
1598598900000|2020-08-28 07:15:00|3361.9|3355.9|3364.2|3358.2|3364.4|3358.4|3361.2|3355.2|0
1598599200000|2020-08-28 07:20:00|3363.4|3357.4|3359.4|3353.4|3363.4|3357.4|3359.2|3353.2|0
1598599500000|2020-08-28 07:25:00|3359.2|3353.2|3360.1|3354.1|3362.2|3356.2|3358.9|3352.9|12
1598599800000|2020-08-28 07:30:00|3359.6|3353.6|3352.9|3346.9|3359.9|3353.9|3352.6|3346.6|0
1598600100000|2020-08-28 07:35:00|3352.6|3346.6|3355.9|3349.9|3355.9|3349.9|3352.6|3346.6|1
1598600400000|2020-08-28 07:40:00|3355.1|3349.1|3353.9|3347.9|3355.7|3349.7|3353.2|3347.2|0
1598600700000|2020-08-28 07:45:00|3353.7|3347.7|3353.2|3347.2|3354.7|3348.7|3352.7|3346.7|0
1598601000000|2020-08-28 07:50:00|3353.7|3347.7|3352.9|3346.9|3354.2|3348.2|3352.7|3346.7|0
1598601300000|2020-08-28 07:55:00|3353.2|3347.2|3357.9|3351.9|3358.9|3352.9|3352.9|3346.9|0
1598601600000|2020-08-28 08:00:00|3357.7|3351.7|3356.9|3350.9|3359.2|3353.2|3355.9|3349.9|1
1598601900000|2020-08-28 08:05:00|3356.4|3350.4|3349.9|3343.9|3357.2|3351.2|3348.2|3342.2|3
1598602200000|2020-08-28 08:10:00|3350.2|3344.2|3352.9|3346.9|3352.9|3346.9|3348.4|3342.4|0
1598602500000|2020-08-28 08:15:00|3353.2|3347.2|3357.9|3351.9|3358.9|3352.9|3353.2|3347.2|1
1598602800000|2020-08-28 08:20:00|3357.7|3351.7|3355.9|3349.9|3358.4|3352.4|3353.9|3347.9|0
1598603100000|2020-08-28 08:25:00|3356.2|3350.2|3355.4|3349.4|3356.9|3350.9|3355.2|3349.2|60
1598603400000|2020-08-28 08:30:00|3355.7|3349.7|3351.9|3345.9|3355.7|3349.7|3351.2|3345.2|0
1598603700000|2020-08-28 08:35:00|3352.1|3346.1|3348.7|3342.7|3352.7|3346.7|3348.7|3342.7|0
1598604000000|2020-08-28 08:40:00|3349.2|3343.2|3349.4|3343.4|3350.7|3344.7|3348.1|3342.1|0
1598604300000|2020-08-28 08:45:00|3349.7|3343.7|3349.4|3343.4|3350.7|3344.7|3348.9|3342.9|0
1598604600000|2020-08-28 08:50:00|3349.6|3343.6|3349.4|3343.4|3350.7|3344.7|3347.7|3341.7|0
1598604900000|2020-08-28 08:55:00|3349.7|3343.7|3340.4|3334.4|3350.4|3344.4|3340.4|3334.4|0
1598605200000|2020-08-28 09:00:00|3340.7|3334.7|3345.7|3339.7|3345.7|3339.7|3340.4|3334.4|1
1598605500000|2020-08-28 09:05:00|3345.9|3339.9|3347.2|3341.2|3348.4|3342.4|3345.2|3339.2|13
1598605800000|2020-08-28 09:10:00|3347.4|3341.4|3349|3343|3349|3343|3346|3340|0
1598606100000|2020-08-28 09:15:00|3349.7|3343.7|3348|3342|3350|3344|3348|3342|0
1598606400000|2020-08-28 09:20:00|3348.2|3342.2|3345|3339|3349|3343|3345|3339|0
1598606700000|2020-08-28 09:25:00|3344|3338|3344|3338|3347|3341|3342.5|3336.5|0
1598607000000|2020-08-28 09:30:00|3344.2|3338.2|3343|3337|3345.5|3339.5|3342.2|3336.2|0
1598607300000|2020-08-28 09:35:00|3343.2|3337.2|3344.2|3338.2|3344.2|3338.2|3343|3337|0
1598607600000|2020-08-28 09:40:00|3345.5|3339.5|3347.2|3341.2|3348|3342|3345.5|3339.5|6
1598607900000|2020-08-28 09:45:00|3347.5|3341.5|3347.5|3341.5|3349|3343|3347.2|3341.2|0
1598608200000|2020-08-28 09:50:00|3348|3342|3346|3340|3348|3342|3342|3336|5
1598608500000|2020-08-28 09:55:00|3346.2|3340.2|3347.2|3341.2|3347.2|3341.2|3343.5|3337.5|0
1598608800000|2020-08-28 10:00:00|3346.7|3340.7|3347.7|3341.7|3348.2|3342.2|3346.2|3340.2|0
1598609100000|2020-08-28 10:05:00|3347.5|3341.5|3347.7|3341.7|3348.2|3342.2|3346.7|3340.7|0
1598609400000|2020-08-28 10:10:00|3348.2|3342.2|3345.2|3339.2|3348.2|3342.2|3345.2|3339.2|0
1598609700000|2020-08-28 10:15:00|3344.2|3338.2|3343.5|3337.5|3345.2|3339.2|3343|3337|2
1598610000000|2020-08-28 10:20:00|3343.2|3337.2|3341.2|3335.2|3343.5|3337.5|3341.2|3335.2|2
1598610300000|2020-08-28 10:25:00|3341.5|3335.5|3343.2|3337.2|3343.2|3337.2|3341.5|3335.5|2
1598610600000|2020-08-28 10:30:00|3343|3337|3340.2|3334.2|3343.2|3337.2|3339.2|3333.2|0
1598610900000|2020-08-28 10:35:00|3340.5|3334.5|3341.2|3335.2|3341.2|3335.2|3340|3334|0
1598611200000|2020-08-28 10:40:00|3341.5|3335.5|3341.2|3335.2|3342|3336|3341.2|3335.2|0
1598611500000|2020-08-28 10:45:00|3341.7|3335.7|3343.3|3337.3|3343.5|3337.5|3341.2|3335.2|0
1598611800000|2020-08-28 10:50:00|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3343.3|3337.3|0
1598612100000|2020-08-28 10:55:00|3342.3|3336.3|3333.8|3327.8|3342.8|3336.8|3333|3327|0
1598612400000|2020-08-28 11:00:00|3334.3|3328.3|3339.5|3333.5|3340.3|3334.3|3334.3|3328.3|0
1598612700000|2020-08-28 11:05:00|3339.8|3333.8|3342.3|3336.3|3342.3|3336.3|3339.8|3333.8|0
1598613000000|2020-08-28 11:10:00|3343.3|3337.3|3343.3|3337.3|3343.5|3337.5|3343|3337|0
1598613300000|2020-08-28 11:15:00|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3342.3|3336.3|0
1598613600000|2020-08-28 11:20:00|3343.5|3337.5|3344.3|3338.3|3344.5|3338.5|3343.3|3337.3|0
1598613900000|2020-08-28 11:25:00|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|3345.3|3339.3|0
1598614200000|2020-08-28 11:30:00|3344.3|3338.3|3343.3|3337.3|3344.5|3338.5|3343.3|3337.3|0
1598614500000|2020-08-28 11:35:00|3343.5|3337.5|3341.5|3335.5|3344.3|3338.3|3341.3|3335.3|0
1598614800000|2020-08-28 11:40:00|3341.3|3335.3|3337.3|3331.3|3341.3|3335.3|3337|3331|1
1598615100000|2020-08-28 11:45:00|3338.3|3332.3|3338.3|3332.3|3338.3|3332.3|3337.3|3331.3|0
1598615400000|2020-08-28 11:50:00|3338.8|3332.8|3340.5|3334.5|3341.3|3335.3|3338.8|3332.8|1
1598615700000|2020-08-28 11:55:00|3341|3335|3341.3|3335.3|3343.5|3337.5|3340.3|3334.3|0
1598616000000|2020-08-28 12:00:00|3340.8|3334.8|3338.7|3332.7|3342.3|3336.3|3338.3|3332.3|23
1598616300000|2020-08-28 12:05:00|3339|3333|3339|3333|3340.7|3334.7|3338.7|3332.7|27
1598616600000|2020-08-28 12:10:00|3339.3|3333.3|3339|3333|3340.5|3334.5|3339|3333|0
1598616900000|2020-08-28 12:15:00|3339.5|3333.5|3341.3|3335.3|3343.1|3337.1|3339.5|3333.5|36
1598617200000|2020-08-28 12:20:00|3341.5|3335.5|3339.3|3333.3|3341.5|3335.5|3337.8|3331.8|0
1598617500000|2020-08-28 12:25:00|3339.5|3333.5|3340.3|3334.3|3341.5|3335.5|3338.1|3332.1|0
1598617800000|2020-08-28 12:30:00|3340|3334|3340.3|3334.3|3341.3|3335.3|3338.3|3332.3|0
1598618100000|2020-08-28 12:35:00|3340.6|3334.6|3338.6|3332.6|3340.6|3334.6|3337.6|3331.6|0
1598618400000|2020-08-28 12:40:00|3339.3|3333.3|3338.8|3332.8|3341.8|3335.8|3338.8|3332.8|15
1598621400000|2020-08-28 13:30:00|3341.8|3335.8|3340.7|3334.7|3353.2|3347.2|3335.3|3329.3|248
1598621700000|2020-08-28 13:35:00|3340.5|3334.5|3326.7|3320.7|3340.7|3334.7|3322.7|3316.7|218
1598622000000|2020-08-28 13:40:00|3327.2|3321.2|3324.5|3318.5|3330.2|3324.2|3318.7|3312.7|35
1598622300000|2020-08-28 13:45:00|3324.7|3318.7|3323.7|3317.7|3326.5|3320.5|3322|3316|178
1598622600000|2020-08-28 13:50:00|3323.9|3317.9|3322.7|3316.7|3327.2|3321.2|3322.7|3316.7|239
1598622900000|2020-08-28 13:55:00|3323.7|3317.7|3313.7|3307.7|3323.7|3317.7|3312.9|3306.9|35
1598623200000|2020-08-28 14:00:00|3313.9|3307.9|3317.2|3311.2|3323.7|3317.7|3312.4|3306.4|16
1598623500000|2020-08-28 14:05:00|3316.2|3310.2|3312.4|3306.4|3317.2|3311.2|3310.2|3304.2|5
1598623800000|2020-08-28 14:10:00|3313.4|3307.4|3308.4|3302.4|3314.7|3308.7|3307.9|3301.9|105
1598624100000|2020-08-28 14:15:00|3308.6|3302.6|3311.4|3305.4|3313.1|3307.1|3307.6|3301.6|372
1598624400000|2020-08-28 14:20:00|3311.6|3305.6|3309.6|3303.6|3314.1|3308.1|3309.6|3303.6|72
1598624700000|2020-08-28 14:25:00|3309.2|3303.2|3310.2|3304.2|3312.7|3306.7|3308.6|3302.6|171
1598625000000|2020-08-28 14:30:00|3310.4|3304.4|3303.7|3297.7|3312.4|3306.4|3301.7|3295.7|231
1598625300000|2020-08-28 14:35:00|3303|3297|3305.2|3299.2|3307.6|3301.6|3302.4|3296.4|394
1598625600000|2020-08-28 14:40:00|3304.4|3298.4|3302.2|3296.2|3305.9|3299.9|3302.2|3296.2|2
1598625900000|2020-08-28 14:45:00|3302.4|3296.4|3299.9|3293.9|3304.2|3298.2|3296.7|3290.7|154
1598626200000|2020-08-28 14:50:00|3300.7|3294.7|3300.9|3294.9|3301.2|3295.2|3298.6|3292.6|83
1598626500000|2020-08-28 14:55:00|3301.2|3295.2|3308.2|3302.2|3308.4|3302.4|3301.2|3295.2|95
1598626800000|2020-08-28 15:00:00|3309.2|3303.2|3309.2|3303.2|3311.2|3305.2|3308.2|3302.2|41
1598627100000|2020-08-28 15:05:00|3309.7|3303.7|3304.7|3298.7|3310.2|3304.2|3304.7|3298.7|10
1598627400000|2020-08-28 15:10:00|3304.9|3298.9|3304.7|3298.7|3306.9|3300.9|3303.9|3297.9|10
1598627700000|2020-08-28 15:15:00|3304.2|3298.2|3306.7|3300.7|3307.4|3301.4|3304.2|3298.2|73
1598628000000|2020-08-28 15:20:00|3307.4|3301.4|3304.4|3298.4|3307.4|3301.4|3301.4|3295.4|33
1598628300000|2020-08-28 15:25:00|3303.9|3297.9|3306.9|3300.9|3307.4|3301.4|3303.4|3297.4|109
1598628600000|2020-08-28 15:30:00|3307.1|3301.1|3309.1|3303.1|3309.9|3303.9|3306.9|3300.9|35
1598628900000|2020-08-28 15:35:00|3308.7|3302.7|3307.1|3301.1|3310.1|3304.1|3303.1|3297.1|60
1598629200000|2020-08-28 15:40:00|3306.4|3300.4|3304.4|3298.4|3307.9|3301.9|3303.1|3297.1|28
1598629500000|2020-08-28 15:45:00|3304.1|3298.1|3303.5|3297.5|3304.4|3298.4|3301.4|3295.4|356
1598629800000|2020-08-28 15:50:00|3303.7|3297.7|3300.7|3294.7|3303.7|3297.7|3299.5|3293.5|423
1598630100000|2020-08-28 15:55:00|3300|3294|3300.3|3294.3|3301.7|3295.7|3300|3294|363
1598630400000|2020-08-28 16:00:00|3301|3295|3303|3297|3304.3|3298.3|3300.3|3294.3|2
1598630700000|2020-08-28 16:05:00|3302.7|3296.7|3303.5|3297.5|3305|3299|3302.5|3296.5|76
1598631000000|2020-08-28 16:10:00|3303.7|3297.7|3300.7|3294.7|3305.7|3299.7|3300.7|3294.7|62
1598631300000|2020-08-28 16:15:00|3301|3295|3302.3|3296.3|3303.5|3297.5|3297.7|3291.7|307
1598631600000|2020-08-28 16:20:00|3302|3296|3303.8|3297.8|3303.8|3297.8|3301.8|3295.8|77
1598631900000|2020-08-28 16:25:00|3303.3|3297.3|3303.8|3297.8|3304.8|3298.8|3301.5|3295.5|34
1598632200000|2020-08-28 16:30:00|3303.3|3297.3|3296.8|3290.8|3303.3|3297.3|3296.8|3290.8|53
1598632500000|2020-08-28 16:35:00|3297|3291|3291.8|3285.8|3297.5|3291.5|3291.5|3285.5|46
1598632800000|2020-08-28 16:40:00|3292.5|3286.5|3290.3|3284.3|3292.8|3286.8|3288.5|3282.5|22
1598633100000|2020-08-28 16:45:00|3291|3285|3290.8|3284.8|3291.3|3285.3|3288.5|3282.5|96
1598633400000|2020-08-28 16:50:00|3290.5|3284.5|3291.3|3285.3|3293.3|3287.3|3288.8|3282.8|14
1598633700000|2020-08-28 16:55:00|3292.3|3286.3|3292.3|3286.3|3293|3287|3290|3284|21
1598634000000|2020-08-28 17:00:00|3292.5|3286.5|3295.3|3289.3|3296.5|3290.5|3292.5|3286.5|20
1598634300000|2020-08-28 17:05:00|3295.5|3289.5|3295.1|3289.1|3296.8|3290.8|3293.8|3287.8|257
1598634600000|2020-08-28 17:10:00|3295.8|3289.8|3297.1|3291.1|3298.1|3292.1|3293.8|3287.8|365
1598634900000|2020-08-28 17:15:00|3298.1|3292.1|3301.1|3295.1|3303.9|3297.9|3297.1|3291.1|479
1598635200000|2020-08-28 17:20:00|3300.9|3294.9|3302.4|3296.4|3302.4|3296.4|3299.4|3293.4|78
1598635500000|2020-08-28 17:25:00|3302.7|3296.7|3307.8|3301.8|3308.3|3302.3|3302.5|3296.5|440
1598635800000|2020-08-28 17:30:00|3307.6|3301.6|3309.8|3303.8|3310.8|3304.8|3306.8|3300.8|131
1598636100000|2020-08-28 17:35:00|3310.1|3304.1|3311.7|3305.7|3312.2|3306.2|3308.4|3302.4|452
1598636400000|2020-08-28 17:40:00|3311.9|3305.9|3311.5|3305.5|3313|3307|3309.7|3303.7|215
1598636700000|2020-08-28 17:45:00|3311.2|3305.2|3323.1|3317.1|3323.1|3317.1|3308.2|3302.2|465
1598637000000|2020-08-28 17:50:00|3324.4|3318.4|3321.3|3311.3|3331.3|3325.3|3312|3306|291
1598637300000|2020-08-28 17:55:00|3321.1|3311.1|3317.3|3311.3|3321.1|3312.1|3315.8|3309.8|116
1598637600000|2020-08-28 18:00:00|3317.8|3311.8|3326.2|3311.2|3326.8|3316.3|3316.8|3304.5|60
1598637900000|2020-08-28 18:05:00|3330.4|3315.4|3329.2|3323.2|3336.5|3326.8|3324.9|3313|125
1598638200000|2020-08-28 18:10:00|3333.2|3323.5|3333.1|3327.1|3340.6|3334.6|3328.5|3322.5|233
1598638500000|2020-08-28 18:15:00|3334.1|3328.1|3323.5|3317.5|3334.1|3328.1|3320.3|3314.3|68
1598832000000|2020-08-31 00:00:00|3345.1|3339.1|3359.3|3353.3|3361.5|3355.5|3337.3|3331.3|2
1598832300000|2020-08-31 00:05:00|3359.8|3353.8|3356.6|3350.6|3360.3|3354.3|3353.3|3347.3|0
1598832600000|2020-08-31 00:10:00|3356.3|3350.3|3353.3|3338.3|3359.1|3350.5|3352.5|3337.5|3
1598832900000|2020-08-31 00:15:00|3352.7|3337.7|3355|3340|3355.3|3340.3|3349.3|3334.3|0
1598833200000|2020-08-31 00:20:00|3355.3|3340.3|3354.3|3339.3|3357.3|3342.3|3353.3|3338.3|0
1598833500000|2020-08-31 00:25:00|3353.8|3338.8|3356.3|3341.3|3357.8|3342.8|3353.5|3338.5|0
1598833800000|2020-08-31 00:30:00|3355.5|3340.5|3367.8|3352.8|3368.3|3353.3|3354.3|3339.3|0
1598834100000|2020-08-31 00:35:00|3367.3|3352.3|3369.8|3354.8|3370.3|3359.2|3365.2|3352.3|13
1598834400000|2020-08-31 00:40:00|3369.5|3354.5|3371.5|3356.5|3371.5|3356.5|3367.5|3352.5|0
1598834700000|2020-08-31 00:45:00|3371.7|3356.7|3370.5|3355.5|3376|3361|3369.2|3354.2|0
1598835000000|2020-08-31 00:50:00|3370.8|3355.8|3368|3353|3370.8|3355.8|3367.7|3352.7|0
1598835300000|2020-08-31 00:55:00|3367.5|3352.5|3366.5|3351.5|3369.5|3354.5|3366.5|3351.5|0
1598835600000|2020-08-31 01:00:00|3366.2|3351.2|3371.7|3356.7|3377.5|3362.5|3364|3349|9
1598835900000|2020-08-31 01:05:00|3372.3|3357.3|3374.9|3368.9|3378.8|3368.9|3369.5|3357.3|18
1598836200000|2020-08-31 01:10:00|3375.7|3369.7|3377.3|3362.3|3379.3|3370.7|3374.3|3359.3|10
1598836500000|2020-08-31 01:15:00|3377.6|3362.6|3384.3|3369.3|3384.6|3369.6|3377.6|3362.6|0
1598836800000|2020-08-31 01:20:00|3384.6|3369.6|3379.1|3369.1|3384.6|3372.4|3378.1|3365.6|0
1598837100000|2020-08-31 01:25:00|3379.4|3369.4|3377.7|3367.7|3382.2|3372.7|3377.1|3363.8|0
1598837400000|2020-08-31 01:30:00|3377.9|3367.9|3377.1|3367.1|3379.4|3372|3376.7|3364.1|0
1598837700000|2020-08-31 01:35:00|3379.1|3364.1|3376.7|3366.7|3379.4|3370.4|3375.7|3363.8|0
1598838000000|2020-08-31 01:40:00|3376.9|3366.9|3376.6|3366.6|3376.9|3369.7|3374.8|3366.1|0
1598838300000|2020-08-31 01:45:00|3374.8|3368.8|3373.1|3363.1|3376.9|3369.1|3373.1|3363.1|0
1598838600000|2020-08-31 01:50:00|3372.8|3362.8|3373.3|3363.3|3373.9|3363.9|3372.5|3362.5|0
1598838900000|2020-08-31 01:55:00|3373.1|3363.1|3369.6|3363.6|3373.1|3365.2|3368|3359.8|86
1598839200000|2020-08-31 02:00:00|3368.7|3362.7|3369.8|3363.8|3373.1|3367.1|3368.7|3362.7|3
1598839500000|2020-08-31 02:05:00|3369.6|3363.6|3370.8|3364.8|3370.8|3364.8|3366.1|3360.1|0
1598839800000|2020-08-31 02:10:00|3370.9|3364.9|3376.8|3370.8|3377.6|3371.6|3370.9|3364.9|160
1598840100000|2020-08-31 02:15:00|3376.6|3370.6|3376.8|3370.8|3377.6|3371.6|3375.6|3369.6|7
1598840400000|2020-08-31 02:20:00|3377.1|3371.1|3377.1|3371.1|3378.6|3372.6|3376.8|3370.8|0
1598840700000|2020-08-31 02:25:00|3377.3|3371.3|3377.8|3371.8|3377.8|3371.8|3376.6|3370.6|0
1598841000000|2020-08-31 02:30:00|3378.1|3372.1|3378.6|3372.6|3378.6|3372.6|3376.6|3370.6|0
1598841300000|2020-08-31 02:35:00|3378.3|3372.3|3377.8|3371.8|3379.8|3373.8|3377.6|3371.6|0
1598841600000|2020-08-31 02:40:00|3378.6|3372.6|3381.8|3375.8|3382|3376|3378.6|3372.6|0
1598841900000|2020-08-31 02:45:00|3380.8|3374.8|3379.8|3373.8|3380.8|3374.8|3379.8|3373.8|0
1598842200000|2020-08-31 02:50:00|3380.8|3374.8|3383.3|3377.3|3383.5|3377.5|3380.8|3374.8|0
1598842500000|2020-08-31 02:55:00|3383.5|3377.5|3382.8|3376.8|3386|3380|3382.8|3376.8|0
1598842800000|2020-08-31 03:00:00|3382.5|3376.5|3376.8|3370.8|3382.5|3376.5|3376.8|3370.8|0
1598843100000|2020-08-31 03:05:00|3377.8|3371.8|3385.2|3379.2|3385.2|3379.2|3377.5|3371.5|0
1598843400000|2020-08-31 03:10:00|3384.9|3378.9|3383.7|3377.7|3384.9|3378.9|3381.4|3375.4|0
1598843700000|2020-08-31 03:15:00|3383.9|3377.9|3381.6|3375.6|3385.4|3379.4|3381.4|3375.4|0
1598844000000|2020-08-31 03:20:00|3381.9|3375.9|3382.1|3376.1|3383.9|3377.9|3380.4|3374.4|0
1598844300000|2020-08-31 03:25:00|3381.9|3375.9|3387.4|3381.4|3388.9|3382.9|3381.9|3375.9|1
1598844600000|2020-08-31 03:30:00|3387.6|3381.6|3384.9|3378.9|3387.9|3381.9|3384.6|3378.6|0
1598844900000|2020-08-31 03:35:00|3384.6|3378.6|3385.3|3379.3|3386.3|3380.3|3384.6|3378.6|0
1598845200000|2020-08-31 03:40:00|3384.8|3378.8|3385.1|3379.1|3385.3|3379.3|3384.1|3378.1|0
1598845500000|2020-08-31 03:45:00|3384.4|3378.4|3385.1|3379.1|3385.1|3379.1|3384.4|3378.4|0
1598845800000|2020-08-31 03:50:00|3384.8|3378.8|3386.1|3380.1|3387.1|3381.1|3384.8|3378.8|0
1598846100000|2020-08-31 03:55:00|3386.4|3380.4|3385.1|3379.1|3387.1|3381.1|3385.1|3379.1|0
1598846400000|2020-08-31 04:00:00|3386.1|3380.1|3385.8|3379.8|3386.3|3380.3|3385.8|3379.8|0
1598846700000|2020-08-31 04:05:00|3385.6|3379.6|3385.3|3379.3|3385.8|3379.8|3385.1|3379.1|0
1598847000000|2020-08-31 04:10:00|3385.1|3379.1|3386.1|3380.1|3386.8|3380.8|3385.1|3379.1|0
1598847300000|2020-08-31 04:15:00|3385.8|3379.8|3383.1|3377.1|3385.8|3379.8|3383.1|3377.1|0
1598847600000|2020-08-31 04:20:00|3383.3|3377.3|3383.8|3377.8|3383.8|3377.8|3382.8|3376.8|0
1598847900000|2020-08-31 04:25:00|3383.3|3377.3|3380.3|3374.3|3383.3|3377.3|3379.8|3373.8|0
1598848200000|2020-08-31 04:30:00|3381.8|3375.8|3381.1|3375.1|3382.1|3376.1|3379.1|3373.1|0
1598848500000|2020-08-31 04:35:00|3380.8|3374.8|3381.3|3375.3|3383.1|3377.1|3380.1|3374.1|0
1598848800000|2020-08-31 04:40:00|3381|3375|3378.3|3372.3|3381|3375|3378.3|3372.3|0
1598849100000|2020-08-31 04:45:00|3379.5|3373.5|3379.5|3373.5|3380|3374|3379|3373|0
1598849400000|2020-08-31 04:50:00|3379.3|3373.3|3379.5|3373.5|3380|3374|3379.3|3373.3|0
1598849700000|2020-08-31 04:55:00|3379|3373|3378.5|3372.5|3379.5|3373.5|3378.3|3372.3|0
1598850000000|2020-08-31 05:00:00|3378.3|3372.3|3376.3|3370.3|3378.3|3372.3|3376|3370|0
1598850300000|2020-08-31 05:05:00|3376|3370|3375.5|3369.5|3376.5|3370.5|3375.3|3369.3|0
1598850600000|2020-08-31 05:10:00|3375.3|3369.3|3378.3|3372.3|3379|3373|3375.3|3369.3|0
1598850900000|2020-08-31 05:15:00|3378.2|3372.2|3378.2|3372.2|3379.2|3373.2|3377|3371|0
1598851200000|2020-08-31 05:20:00|3378.5|3372.5|3379.2|3373.2|3380|3374|3378.2|3372.2|0
1598851500000|2020-08-31 05:25:00|3379|3373|3380.2|3374.2|3383.9|3377.9|3378.8|3372.8|27
1598851800000|2020-08-31 05:30:00|3379.9|3373.9|3383.2|3377.2|3384.9|3378.9|3379.7|3373.7|0
1598852100000|2020-08-31 05:35:00|3383.5|3377.5|3383.9|3377.9|3383.9|3377.9|3381.2|3375.2|1
1598852400000|2020-08-31 05:40:00|3384.2|3378.2|3385.9|3379.9|3385.9|3379.9|3382.9|3376.9|0
1598852700000|2020-08-31 05:45:00|3385.5|3379.5|3386.9|3380.9|3387.2|3381.2|3384.5|3378.5|0
1598853000000|2020-08-31 05:50:00|3386.5|3380.5|3385.9|3379.9|3387.4|3381.4|3384.5|3378.5|0
1598853300000|2020-08-31 05:55:00|3386.2|3380.2|3384.9|3378.9|3388.9|3382.9|3384.9|3378.9|0
1598853600000|2020-08-31 06:00:00|3384.1|3378.1|3382.9|3376.9|3385.4|3379.4|3381.9|3375.9|0
1598853900000|2020-08-31 06:05:00|3382.1|3376.1|3382.9|3376.9|3383.2|3377.2|3379.4|3373.4|2
1598854200000|2020-08-31 06:10:00|3382.4|3376.4|3383.9|3377.9|3384.2|3378.2|3382.4|3376.4|0
1598854500000|2020-08-31 06:15:00|3383.1|3377.1|3379.4|3373.4|3383.2|3377.2|3363.6|3348.6|12
1598854800000|2020-08-31 06:20:00|3379.2|3373.2|3376.9|3370.9|3379.2|3373.2|3376.2|3370.2|8
1598855100000|2020-08-31 06:25:00|3377.2|3371.2|3376.2|3370.2|3378.4|3372.4|3375.9|3369.9|3
1598855400000|2020-08-31 06:30:00|3376.4|3370.4|3378.4|3372.4|3378.9|3372.9|3375.4|3369.4|0
1598855700000|2020-08-31 06:35:00|3378.9|3372.9|3374.4|3368.4|3378.9|3372.9|3360.5|3345.5|21
1598856000000|2020-08-31 06:40:00|3374.1|3368.1|3376.6|3370.6|3377.3|3371.3|3372.6|3366.6|2
1598856300000|2020-08-31 06:45:00|3376.8|3370.8|3380.3|3374.3|3381.1|3375.1|3376.8|3370.8|0
1598856600000|2020-08-31 06:50:00|3380.1|3374.1|3380.3|3374.3|3381.3|3375.3|3378.5|3372.5|0
1598856900000|2020-08-31 06:55:00|3380.1|3374.1|3379.1|3373.1|3380.6|3374.6|3378.1|3372.1|0
1598857200000|2020-08-31 07:00:00|3378.8|3372.8|3378.1|3372.1|3378.8|3372.8|3377.1|3371.1|0
1598857500000|2020-08-31 07:05:00|3377.6|3371.6|3377.1|3371.1|3379.1|3373.1|3376.8|3370.8|0
1598857800000|2020-08-31 07:10:00|3376.8|3370.8|3376.1|3370.1|3378.1|3372.1|3375.3|3369.3|0
1598858100000|2020-08-31 07:15:00|3376.8|3370.8|3377.1|3371.1|3377.6|3371.6|3376.1|3370.1|0
1598858400000|2020-08-31 07:20:00|3376.8|3370.8|3379.1|3373.1|3379.6|3373.6|3376.1|3370.1|0
1598858700000|2020-08-31 07:25:00|3378.3|3372.3|3376.3|3370.3|3378.3|3372.3|3374.3|3368.3|0
1598859000000|2020-08-31 07:30:00|3376.1|3370.1|3378|3372|3378|3372|3376.1|3370.1|0
1598859300000|2020-08-31 07:35:00|3377.5|3371.5|3381|3375|3381|3375|3376.3|3370.3|0
1598859600000|2020-08-31 07:40:00|3380.3|3374.3|3383|3377|3384.3|3378.3|3380|3374|0
1598859900000|2020-08-31 07:45:00|3383.3|3377.3|3379|3373|3384|3378|3379|3373|0
1598860200000|2020-08-31 07:50:00|3378.8|3372.8|3383.3|3377.3|3384|3378|3378.8|3372.8|0
1598860500000|2020-08-31 07:55:00|3383.8|3377.8|3388.3|3382.3|3390.3|3384.3|3383.8|3377.8|9
1598860800000|2020-08-31 08:00:00|3388|3382|3393|3387|3398.2|3392.2|3388|3382|0
1598861100000|2020-08-31 08:05:00|3392.2|3386.2|3398.2|3392.2|3399.2|3393.2|3391.5|3385.5|0
1598861400000|2020-08-31 08:10:00|3397.5|3391.5|3400|3394|3401.5|3395.5|3396.7|3390.7|0
1598861700000|2020-08-31 08:15:00|3400.2|3394.2|3399|3393|3400.2|3394.2|3397.2|3391.2|0
1598862000000|2020-08-31 08:20:00|3399.2|3393.2|3398|3392|3400.2|3394.2|3398|3392|0
1598862300000|2020-08-31 08:25:00|3397.5|3391.5|3396|3390|3397.8|3391.8|3396|3390|0
1598862600000|2020-08-31 08:30:00|3395.8|3389.8|3394|3388|3395.8|3389.8|3393|3387|0
1598862900000|2020-08-31 08:35:00|3394.8|3388.8|3396|3390|3396|3390|3394.2|3388.2|0
1598863200000|2020-08-31 08:40:00|3395.8|3389.8|3396|3390|3397|3391|3395|3389|0
1598863500000|2020-08-31 08:45:00|3395.5|3389.5|3395|3389|3398|3392|3394.8|3388.8|0
1598863800000|2020-08-31 08:50:00|3394.2|3388.2|3399|3393|3399.8|3393.8|3394|3388|0
1598864100000|2020-08-31 08:55:00|3398.8|3392.8|3398|3392|3400|3394|3397.3|3391.3|0
1598864400000|2020-08-31 09:00:00|3398.3|3392.3|3396.8|3390.8|3399|3393|3396.8|3390.8|0
1598864700000|2020-08-31 09:05:00|3396.3|3390.3|3395|3389|3398.3|3392.3|3394|3388|0
1598865000000|2020-08-31 09:10:00|3394.5|3388.5|3394|3388|3395|3389|3393.8|3387.8|0
1598865300000|2020-08-31 09:15:00|3393.5|3387.5|3391|3385|3393.5|3387.5|3390.2|3384.2|0
1598865600000|2020-08-31 09:20:00|3391.3|3385.3|3391|3385|3391.3|3385.3|3390.2|3384.2|0
1598865900000|2020-08-31 09:25:00|3391.2|3385.2|3391.2|3385.2|3392.7|3386.7|3391.2|3385.2|0
1598866200000|2020-08-31 09:30:00|3390.4|3384.4|3391.2|3385.2|3392.2|3386.2|3390.2|3384.2|0
1598866500000|2020-08-31 09:35:00|3390.7|3384.7|3393.2|3387.2|3393.2|3387.2|3390.7|3384.7|0
1598866800000|2020-08-31 09:40:00|3393.4|3387.4|3392.2|3386.2|3393.4|3387.4|3392.2|3386.2|0
1598867100000|2020-08-31 09:45:00|3392.4|3386.4|3392.2|3386.2|3393.2|3387.2|3392.2|3386.2|0
1598867400000|2020-08-31 09:50:00|3392.7|3386.7|3391.8|3385.8|3395.2|3389.2|3391.5|3385.5|0
1598867700000|2020-08-31 09:55:00|3391.5|3385.5|3391|3385|3392.3|3385.5|3389.5|3382.3|0
1598868000000|2020-08-31 10:00:00|3391.2|3385.2|3392|3386|3394.7|3387|3389.5|3381.7|0
1598868300000|2020-08-31 10:05:00|3391.5|3385.5|3390|3384|3394.3|3386.5|3388.5|3382.5|0
1598868600000|2020-08-31 10:10:00|3390.3|3384.3|3389.5|3383.5|3393.3|3386.1|3389.5|3381.7|0
1598868900000|2020-08-31 10:15:00|3389.8|3383.8|3389.5|3383.5|3392|3384.5|3388.8|3382|0
1598869200000|2020-08-31 10:20:00|3389.8|3383.8|3389.5|3383.5|3390.1|3384.1|3388.8|3382.8|0
1598869500000|2020-08-31 10:25:00|3390.2|3384.2|3390.9|3384.9|3392.7|3384.9|3389.5|3382.7|0
1598869800000|2020-08-31 10:30:00|3390.7|3384.7|3389.9|3383.9|3390.7|3384.7|3389.7|3383.7|0
1598870100000|2020-08-31 10:35:00|3390.2|3384.2|3392.9|3386.9|3392.9|3386.9|3389.7|3383.7|0
1598870400000|2020-08-31 10:40:00|3392.7|3386.7|3391.2|3385.2|3392.7|3386.7|3390.7|3384.7|0
1598870700000|2020-08-31 10:45:00|3391.7|3385.7|3390.9|3384.9|3391.7|3385.7|3389.7|3383.7|0
1598871000000|2020-08-31 10:50:00|3391.7|3385.7|3391.7|3385.7|3391.7|3385.7|3391.2|3385.2|0
1598871300000|2020-08-31 10:55:00|3392.1|3386.1|3392.9|3386.9|3392.9|3386.9|3392.1|3386.1|0
1598871600000|2020-08-31 11:00:00|3393.1|3387.1|3397.5|3391.5|3398|3392|3393.1|3387.1|0
1598871900000|2020-08-31 11:05:00|3397.3|3391.3|3396.8|3390.8|3398|3392|3396.3|3390.3|0
1598872200000|2020-08-31 11:10:00|3397|3391|3399.3|3393.3|3399.5|3393.5|3397|3391|0
1598872500000|2020-08-31 11:15:00|3399.8|3393.8|3400.7|3394.7|3402.7|3396.7|3399.8|3393.8|3
1598872800000|2020-08-31 11:20:00|3400.5|3394.5|3398.2|3392.2|3401|3395|3398.2|3392.2|0
1598873100000|2020-08-31 11:25:00|3398.5|3392.5|3402.2|3396.2|3403|3397|3398.5|3392.5|0
1598873400000|2020-08-31 11:30:00|3402|3396|3401.7|3395.7|3403|3397|3400.2|3394.2|0
1598873700000|2020-08-31 11:35:00|3402|3396|3409.5|3403.5|3409.7|3403.7|3400.7|3394.7|0
1598874000000|2020-08-31 11:40:00|3409|3403|3413.8|3407.8|3417.2|3411.2|3408.7|3402.7|2
1598874300000|2020-08-31 11:45:00|3415.4|3409.4|3409.4|3403.4|3416.4|3410.4|3409.4|3403.4|0
1598874600000|2020-08-31 11:50:00|3409.6|3403.6|3403.4|3397.4|3410.1|3404.1|3401.8|3395.8|0
1598874900000|2020-08-31 11:55:00|3403.1|3397.1|3407.4|3401.4|3408.4|3402.4|3400.4|3394.4|0
1598875200000|2020-08-31 12:00:00|3407.9|3401.9|3408.6|3402.6|3409.6|3403.6|3403.4|3397.4|0
1598875500000|2020-08-31 12:05:00|3408.3|3402.3|3413.5|3407.5|3414.5|3408.5|3408.3|3402.3|0
1598875800000|2020-08-31 12:10:00|3413.9|3407.9|3414.2|3408.2|3416.5|3410.5|3412.5|3406.5|7
1598876100000|2020-08-31 12:15:00|3413.9|3407.9|3405.9|3399.9|3413.9|3407.9|3405.4|3399.4|0
1598876400000|2020-08-31 12:20:00|3405.7|3399.7|3405.1|3399.1|3406.4|3400.4|3403.3|3397.3|0
1598876700000|2020-08-31 12:25:00|3404.3|3398.3|3404.1|3398.1|3406.1|3400.1|3402.3|3396.3|0
1598877000000|2020-08-31 12:30:00|3403.9|3397.9|3400.1|3394.1|3403.9|3397.9|3399.3|3393.3|0
1598877300000|2020-08-31 12:35:00|3400.9|3394.9|3408.3|3402.3|3410.9|3404.9|3400.6|3394.6|0
1598877600000|2020-08-31 12:40:00|3407.3|3401.3|3406.5|3400.5|3410.9|3404.9|3405.6|3399.6|0
1598880600000|2020-08-31 13:30:00|3400.3|3394.3|3382.3|3376.3|3400.3|3394.3|3382.2|3376.2|98
1598880900000|2020-08-31 13:35:00|3381.5|3375.5|3382|3376|3383.1|3377.1|3376.7|3370.7|89
1598881200000|2020-08-31 13:40:00|3381.7|3375.7|3382.3|3376.3|3387.2|3381.2|3380.4|3374.4|23
1598881500000|2020-08-31 13:45:00|3382|3376|3385|3379|3385.6|3379.6|3381|3375|145
1598881800000|2020-08-31 13:50:00|3384.4|3378.4|3384.1|3378.1|3387|3381|3382|3376|132
1598882100000|2020-08-31 13:55:00|3383.6|3377.6|3374|3368|3384.6|3378.6|3371.3|3365.3|30
1598882400000|2020-08-31 14:00:00|3374.8|3368.8|3378.8|3372.8|3379.6|3373.6|3370.8|3364.8|10
1598882700000|2020-08-31 14:05:00|3379.4|3373.4|3386.4|3371.4|3387.6|3378.6|3377.8|3370.9|21
1598883000000|2020-08-31 14:10:00|3383.7|3373.7|3379.6|3369.6|3386.4|3376.5|3379.6|3369.6|0
1598883300000|2020-08-31 14:15:00|3379.1|3369.1|3375.7|3369.7|3379.1|3370|3368.5|3362.5|1
1598883600000|2020-08-31 14:20:00|3375.5|3369.5|3371|3365|3376.5|3370.5|3369.7|3363.7|0
1598883900000|2020-08-31 14:25:00|3370.7|3364.7|3370|3364|3371.5|3365.5|3366.9|3360.9|0
1598884200000|2020-08-31 14:30:00|3369.7|3363.7|3362.7|3356.7|3369.7|3363.7|3361.4|3355.4|1
1598884500000|2020-08-31 14:35:00|3362.2|3356.2|3362.2|3356.2|3364.3|3357|3359.7|3353.7|2
1598884800000|2020-08-31 14:40:00|3363.4|3353.4|3361.3|3351.3|3363.4|3355.8|3358.4|3349.1|1
1598885100000|2020-08-31 14:45:00|3361.1|3351.1|3352.9|3346.9|3361.3|3351.3|3350.6|3344.6|0
1598885400000|2020-08-31 14:50:00|3353.1|3347.1|3351.8|3345.8|3355.3|3347.7|3351.3|3344.6|106
1598885700000|2020-08-31 14:55:00|3351.6|3345.6|3355.3|3340.3|3355.3|3346.1|3350|3340.3|1
1598886000000|2020-08-31 15:00:00|3352.6|3342.6|3343.6|3333.6|3354.3|3342.6|3339.2|3330.9|1
1598886300000|2020-08-31 15:05:00|3346.3|3331.3|3338.4|3328.4|3347.3|3335.3|3337|3324.8|0
1598886600000|2020-08-31 15:10:00|3337.8|3327.8|3336.2|3326.2|3338.6|3331.4|3334|3326.2|0
1598886900000|2020-08-31 15:15:00|3333.5|3327.5|3335.4|3329.4|3344|3331|3333.2|3325.5|23
1598887200000|2020-08-31 15:20:00|3337.2|3327.2|3329.4|3314.4|3337.2|3327.2|3327.5|3312.6|3
1598887500000|2020-08-31 15:25:00|3329.6|3314.6|3324.6|3309.6|3330.4|3315.4|3322.9|3307.9|8
1598887800000|2020-08-31 15:30:00|3324.3|3309.3|3315.6|3300.6|3326.8|3311.8|3314.6|3299.6|24
1598888100000|2020-08-31 15:35:00|3316.4|3301.4|3313.7|3303.7|3319.4|3304.4|3313.4|3300.4|46
1598888400000|2020-08-31 15:40:00|3316.4|3301.4|3312.5|3302.5|3317.4|3304.9|3307.7|3295.4|11
1598888700000|2020-08-31 15:45:00|3311.3|3305.3|3315|3300|3316|3305.3|3308.6|3299.5|28
1598889000000|2020-08-31 15:50:00|3315.3|3300.3|3315.9|3309.9|3316.4|3310.4|3310.7|3299|30
1598889300000|2020-08-31 15:55:00|3315.7|3309.7|3318.3|3312.3|3318.3|3312.3|3312.7|3306.7|0
1598889600000|2020-08-31 16:00:00|3317.7|3311.7|3318.4|3312.4|3326.6|3314.4|3315.5|3308.6|12
1598889900000|2020-08-31 16:05:00|3318.2|3312.2|3314.9|3308.9|3318.2|3312.2|3314.1|3308.1|5
1598890200000|2020-08-31 16:10:00|3315.1|3309.1|3316|3310|3317.1|3311.1|3314.1|3308.1|10
1598890500000|2020-08-31 16:15:00|3316.3|3310.3|3314.7|3308.7|3316.3|3310.3|3311.7|3305.7|0
1598890800000|2020-08-31 16:20:00|3314.5|3308.5|3313.4|3307.4|3315.1|3309.1|3312.1|3306.1|0
1598891100000|2020-08-31 16:25:00|3312.9|3306.9|3314.4|3308.4|3316.5|3310.5|3312.4|3306.4|3
1598891400000|2020-08-31 16:30:00|3313.9|3307.9|3311.4|3305.4|3313.9|3307.9|3309.1|3303.1|1
1598891700000|2020-08-31 16:35:00|3311.6|3305.6|3308.6|3302.6|3311.9|3305.9|3308.6|3302.6|8
1598892000000|2020-08-31 16:40:00|3308.8|3302.8|3308|3302|3309.5|3303.5|3308|3302|0
1598892300000|2020-08-31 16:45:00|3307.4|3301.4|3307.2|3301.2|3310.2|3304.2|3306|3300|0
1598892600000|2020-08-31 16:50:00|3306.9|3300.9|3306.2|3300.2|3308|3302|3305.4|3299.4|0
1598892900000|2020-08-31 16:55:00|3305.7|3299.7|3302.6|3296.6|3306.7|3300.7|3301.6|3295.6|0
1598893200000|2020-08-31 17:00:00|3302.9|3296.9|3306.5|3300.5|3307|3301|3302.4|3296.4|0
1598893500000|2020-08-31 17:05:00|3306.8|3300.8|3304.8|3298.8|3306.8|3300.8|3304|3298|1
1598893800000|2020-08-31 17:10:00|3305|3299|3308.2|3302.2|3308.2|3302.2|3304.5|3298.5|3
1598894100000|2020-08-31 17:15:00|3307.7|3301.7|3305.4|3299.4|3308.6|3302.6|3304.6|3298.6|16
1598894400000|2020-08-31 17:20:00|3305.1|3299.1|3302.2|3296.2|3305.1|3299.1|3302.2|3296.2|0
1598894700000|2020-08-31 17:25:00|3301.2|3295.2|3300|3294|3301.8|3295.8|3299.4|3293.4|3
1598895000000|2020-08-31 17:30:00|3300.2|3294.2|3294.6|3288.6|3302.4|3296.4|3294.6|3288.6|1
1598895300000|2020-08-31 17:35:00|3295|3289|3295.2|3289.2|3297.5|3291.5|3294.6|3288.6|5
1598895600000|2020-08-31 17:40:00|3295.4|3289.4|3293.2|3287.2|3296.7|3290.7|3292.4|3286.4|2
1598895900000|2020-08-31 17:45:00|3292.4|3286.4|3286.8|3280.8|3293.2|3287.2|3285|3278.6|0
1598896200000|2020-08-31 17:50:00|3286.2|3280.2|3289.2|3283.2|3289.9|3283.9|3282.7|3276.7|0
1598896500000|2020-08-31 17:55:00|3288.9|3282.9|3287.6|3281.6|3290.6|3284.6|3287.4|3281.4|0
1598896800000|2020-08-31 18:00:00|3287.4|3281.4|3294.5|3284.5|3296.1|3288|3285.4|3279.4|103
1598897100000|2020-08-31 18:05:00|3293|3287|3293.1|3287.1|3297.7|3287.8|3291.3|3281.7|67
1598897400000|2020-08-31 18:10:00|3293.4|3287.4|3298.5|3283.5|3298.8|3288.5|3286.6|3276.6|30
1598897700000|2020-08-31 18:15:00|3295.5|3285.5|3296.1|3281.1|3298.8|3288.7|3285.6|3278|12
1598918400000|2020-09-01 00:00:00|3296.8|3290.8|3284.9|3269.9|3299.2|3293.2|3282.6|3269.9|0
1598918700000|2020-09-01 00:05:00|3283.2|3273.2|3276.6|3266.6|3289.1|3276.6|3276.3|3265.9|0
1598919000000|2020-09-01 00:10:00|3276.8|3266.8|3282.6|3267.6|3282.6|3268.1|3273.8|3266.3|0
1598919300000|2020-09-01 00:15:00|3282.3|3267.3|3276.8|3266.8|3284.1|3271.6|3274.6|3266.3|0
1598919600000|2020-09-01 00:20:00|3277.4|3267.4|3279.6|3269.6|3279.6|3269.6|3273.8|3266.8|0
1598919900000|2020-09-01 00:25:00|3279.4|3269.4|3278.9|3268.9|3279.4|3269.4|3273.8|3266.8|0
1598920200000|2020-09-01 00:30:00|3279.4|3269.4|3280.2|3270.2|3282.5|3272.4|3279.2|3267.5|0
1598920500000|2020-09-01 00:35:00|3280.8|3270.8|3281.6|3271.6|3282.9|3272.2|3279.5|3267.9|0
1598920800000|2020-09-01 00:40:00|3281.4|3271.4|3281.2|3271.2|3284.9|3274.6|3281.2|3269.9|0
1598921100000|2020-09-01 00:45:00|3282.2|3272.2|3278.9|3268.9|3282.2|3272.2|3278.6|3265.9|0
1598921400000|2020-09-01 00:50:00|3279.2|3269.2|3278.2|3268.2|3279.2|3269.2|3274.6|3266.8|0
1598921700000|2020-09-01 00:55:00|3277.9|3267.9|3277.6|3267.6|3280.9|3269.2|3275.2|3265.3|0
1598922000000|2020-09-01 01:00:00|3277.3|3267.3|3298.4|3283.4|3299.2|3287.2|3277.3|3265.3|0
1598922300000|2020-09-01 01:05:00|3297.9|3282.9|3293.6|3278.6|3297.9|3285.2|3289.6|3276.4|0
1598922600000|2020-09-01 01:10:00|3293.3|3278.3|3287.9|3272.9|3293.3|3280.2|3286.6|3272.3|0
1598922900000|2020-09-01 01:15:00|3287.6|3272.6|3293.6|3278.6|3293.9|3281.2|3283.6|3271.6|0
1598923200000|2020-09-01 01:20:00|3293.9|3278.9|3295.9|3280.9|3296.9|3284.9|3290.6|3277.9|0
1598923500000|2020-09-01 01:25:00|3293.6|3283.6|3296|3286|3298.3|3286.8|3293.6|3281.9|0
1598923800000|2020-09-01 01:30:00|3296.8|3286.8|3296.4|3290.4|3297.4|3291|3295.6|3286|0
1598924100000|2020-09-01 01:35:00|3296.7|3290.7|3300.2|3294.2|3300.8|3294.8|3296.7|3290.7|2
1598924400000|2020-09-01 01:40:00|3300.8|3294.8|3310.2|3295.2|3310.3|3295.3|3300.8|3292.2|19
1598924700000|2020-09-01 01:45:00|3310.5|3295.5|3312.7|3297.7|3313.3|3298.3|3308.5|3293.5|0
1598925000000|2020-09-01 01:50:00|3313.3|3298.3|3318.7|3303.7|3319.7|3304.7|3313.3|3298.3|0
1598925300000|2020-09-01 01:55:00|3319|3304|3318|3303|3319.7|3304.7|3317|3302|0
1598925600000|2020-09-01 02:00:00|3318.5|3303.5|3327.3|3312.3|3327.3|3312.3|3318.2|3303.2|0
1598925900000|2020-09-01 02:05:00|3327.5|3312.5|3330.3|3315.3|3334.3|3319.3|3326|3311|0
1598926200000|2020-09-01 02:10:00|3330|3315|3325.3|3310.3|3330.3|3315.3|3325.3|3310.3|0
1598926500000|2020-09-01 02:15:00|3325|3310|3323.8|3308.8|3325.5|3310.5|3321.5|3306.5|0
1598926800000|2020-09-01 02:20:00|3324.1|3309.1|3322.1|3307.1|3324.3|3309.3|3322.1|3307.1|0
1598927100000|2020-09-01 02:25:00|3321.9|3306.9|3323.6|3308.6|3325.6|3310.6|3321.1|3306.1|1
1598927400000|2020-09-01 02:30:00|3324.1|3309.1|3335.1|3320.1|3336.1|3321.1|3322.1|3307.1|0
1598927700000|2020-09-01 02:35:00|3335.4|3320.4|3343.1|3328.1|3346.1|3331.1|3332.3|3317.3|0
1598928000000|2020-09-01 02:40:00|3343.9|3328.9|3339.5|3329.5|3345.1|3331.5|3336.2|3324.3|0
1598928300000|2020-09-01 02:45:00|3339.7|3329.7|3335.2|3325.2|3342.5|3331.2|3332.2|3319.9|0
1598928600000|2020-09-01 02:50:00|3335.8|3325.8|3335.8|3325.8|3339.2|3328.2|3331.7|3319.9|0
1598928900000|2020-09-01 02:55:00|3335.5|3325.5|3335.4|3325.4|3341.2|3329.2|3332.8|3322.2|0
1598929200000|2020-09-01 03:00:00|3335.8|3325.8|3337.9|3327.9|3347.2|3335.7|3335.6|3323.9|0
1598929500000|2020-09-01 03:05:00|3336.9|3326.9|3335.9|3325.9|3338.9|3326.9|3333.6|3322.6|0
1598929800000|2020-09-01 03:10:00|3336.1|3326.1|3331.9|3321.9|3337.6|3326.6|3330.3|3317.9|0
1598930100000|2020-09-01 03:15:00|3334.9|3319.9|3333.2|3323.2|3336.3|3324.6|3328.8|3318.8|0
1598930400000|2020-09-01 03:20:00|3336.5|3321.5|3335.9|3325.9|3338.2|3326.2|3332.9|3321.5|0
1598930700000|2020-09-01 03:25:00|3336.2|3326.2|3335.2|3325.2|3338.5|3326.5|3333.2|3322.2|0
1598931000000|2020-09-01 03:30:00|3335.5|3325.5|3334.2|3324.2|3337.2|3325.5|3334.2|3321.9|0
1598931300000|2020-09-01 03:35:00|3334|3324|3333.2|3323.2|3334.2|3324.2|3333|3323|0
1598931600000|2020-09-01 03:40:00|3333|3323|3335.2|3325.2|3335.2|3325.2|3333|3323|0
1598931900000|2020-09-01 03:45:00|3337.2|3322.2|3337.2|3322.2|3337.5|3325.2|3334.2|3321.9|0
1598932200000|2020-09-01 03:50:00|3337.5|3322.5|3335.2|3325.2|3337.5|3325.2|3334.5|3322.5|0
1598932500000|2020-09-01 03:55:00|3336.9|3321.9|3335.2|3325.2|3337.5|3325.2|3333.2|3321.2|0
1598932800000|2020-09-01 04:00:00|3335|3325|3336.2|3326.2|3336.2|3326.2|3334.5|3324.5|0
1598933100000|2020-09-01 04:05:00|3335.9|3325.9|3333.2|3323.2|3336.2|3326.2|3333.2|3323.2|0
1598933400000|2020-09-01 04:10:00|3334|3324|3335.2|3325.2|3335.2|3325.2|3333.4|3323.4|0
1598933700000|2020-09-01 04:15:00|3334.9|3324.9|3330.8|3320.8|3336.9|3324.9|3330.2|3320.2|0
1598934000000|2020-09-01 04:20:00|3329.7|3319.7|3322|3312|3329.7|3319.7|3322|3312|0
1598934300000|2020-09-01 04:25:00|3321.2|3311.2|3324.8|3314.8|3325.5|3314.8|3321|3309.5|0
1598934600000|2020-09-01 04:30:00|3324|3314|3322.2|3312.2|3325.2|3314|3318.8|3306.8|0
1598934900000|2020-09-01 04:35:00|3322|3312|3321|3311|3323|3313|3319.5|3309.5|0
1598935200000|2020-09-01 04:40:00|3321.2|3311.2|3318.2|3308.2|3322|3312|3317|3307|0
1598935500000|2020-09-01 04:45:00|3317.6|3307.6|3309.5|3299.5|3319.5|3307.6|3309.2|3297.9|0
1598935800000|2020-09-01 04:50:00|3309.8|3299.8|3311.2|3301.2|3314.8|3303.2|3309|3296.5|0
1598936100000|2020-09-01 04:55:00|3311.8|3301.8|3313.8|3303.8|3315.5|3303.8|3311.8|3300.5|0
1598936400000|2020-09-01 05:00:00|3312.8|3302.8|3316.8|3306.8|3317.3|3307.3|3312.8|3302.8|0
1598936700000|2020-09-01 05:05:00|3317.1|3307.1|3318.8|3308.8|3320.6|3310.6|3317.1|3307.1|0
1598937000000|2020-09-01 05:10:00|3319.1|3309.1|3319.8|3309.8|3320.1|3310.1|3318.8|3308.8|0
1598937300000|2020-09-01 05:15:00|3320.1|3310.1|3326.8|3316.8|3326.8|3316.8|3319.8|3308.3|0
1598937600000|2020-09-01 05:20:00|3327|3317|3329.1|3319.1|3331.1|3319.8|3326.8|3315.8|0
1598937900000|2020-09-01 05:25:00|3328.8|3318.8|3327.6|3317.6|3330.5|3319.8|3327.6|3315.5|0
1598938200000|2020-09-01 05:30:00|3327.8|3317.8|3331.8|3321.8|3334.5|3322.2|3327.6|3317.6|0
1598938500000|2020-09-01 05:35:00|3331|3321|3330.8|3320.8|3334.5|3322.2|3330|3318.5|0
1598938800000|2020-09-01 05:40:00|3330|3320|3323.8|3313.8|3330.8|3320|3323.8|3311.5|0
1598939100000|2020-09-01 05:45:00|3325.5|3310.5|3320.1|3310.1|3326.5|3314.8|3319.8|3307.8|0
1598939400000|2020-09-01 05:50:00|3319.8|3309.8|3323.8|3313.8|3326.5|3314.8|3319.5|3309.5|0
1598939700000|2020-09-01 05:55:00|3323.5|3313.5|3326.8|3316.8|3329.8|3317.8|3323.5|3313.5|0
1598940000000|2020-09-01 06:00:00|3328.5|3313.5|3323.8|3313.8|3328.5|3316|3322.2|3309.5|0
1598940300000|2020-09-01 06:05:00|3323.5|3313.5|3324.8|3314.8|3326.8|3314.8|3321.5|3309.5|0
1598940600000|2020-09-01 06:10:00|3326.8|3311.8|3328.5|3318.5|3330.8|3318.8|3323.8|3311.5|0
1598940900000|2020-09-01 06:15:00|3330.5|3315.5|3330.2|3320.2|3331|3321|3327.8|3315.5|0
1598941200000|2020-09-01 06:20:00|3330.8|3320.8|3331.8|3321.8|3332.5|3321.8|3329.6|3317.5|0
1598941500000|2020-09-01 06:25:00|3330.8|3320.8|3333.8|3323.8|3334.8|3324|3330.8|3319.5|0
1598941800000|2020-09-01 06:30:00|3335.5|3320.5|3333.2|3323.2|3335.8|3323.8|3331.8|3319.5|0
1598942100000|2020-09-01 06:35:00|3335.5|3320.5|3333.8|3323.8|3338.5|3325.8|3332.2|3320.5|0
1598942400000|2020-09-01 06:40:00|3333.2|3323.2|3332.5|3322.5|3335.5|3323.8|3330.2|3319.5|0
1598942700000|2020-09-01 06:45:00|3332.8|3322.8|3335.8|3325.8|3336.5|3325.8|3332.2|3321.5|0
1598943000000|2020-09-01 06:50:00|3338.5|3323.5|3337.8|3327.8|3340.5|3329|3335.5|3323.5|0
1598943300000|2020-09-01 06:55:00|3337.2|3327.2|3338.5|3328.5|3340.8|3328.8|3336.5|3324.5|0
1598943600000|2020-09-01 07:00:00|3340.5|3325.5|3340|3325|3343|3331.8|3336.5|3324.5|0
1598943900000|2020-09-01 07:05:00|3337.8|3327.8|3343.5|3333.5|3346.7|3335.2|3336.8|3324.8|0
1598944200000|2020-09-01 07:10:00|3343.2|3333.2|3344.8|3334.8|3346.8|3334.8|3341.5|3330.5|0
1598944500000|2020-09-01 07:15:00|3344|3334|3342.7|3332.7|3344.8|3334.8|3342.7|3332.7|0
1598944800000|2020-09-01 07:20:00|3343|3333|3343.2|3333.2|3347.2|3337.2|3343|3333|0
1598945100000|2020-09-01 07:25:00|3345.5|3330.5|3341|3331|3345.5|3333.2|3340.7|3328.5|0
1598945400000|2020-09-01 07:30:00|3340.7|3330.7|3344.2|3334.2|3346.2|3336.2|3340|3330|0
1598945700000|2020-09-01 07:35:00|3344.5|3334.5|3344.2|3334.2|3348.5|3335.7|3344.2|3333.5|0
1598946000000|2020-09-01 07:40:00|3344.5|3334.5|3345.5|3335.5|3348.9|3337.2|3344.5|3333.9|0
1598946300000|2020-09-01 07:45:00|3345.2|3335.2|3345.9|3335.9|3346.7|3336.7|3345.2|3335.2|0
1598946600000|2020-09-01 07:50:00|3345.7|3335.7|3350.7|3340.7|3353.4|3341.2|3345.7|3334.6|0
1598946900000|2020-09-01 07:55:00|3350.5|3340.5|3348.7|3338.7|3350.5|3340.5|3347.5|3337.5|0
1598947200000|2020-09-01 08:00:00|3348.9|3338.9|3347.4|3337.4|3351.7|3341.7|3345.5|3335.5|0
1598947500000|2020-09-01 08:05:00|3347.7|3337.7|3344.7|3334.7|3348.7|3338.7|3344.7|3334.7|0
1598947800000|2020-09-01 08:10:00|3345.5|3335.5|3337.9|3327.9|3345.5|3335.5|3337.9|3325.4|0
1598948100000|2020-09-01 08:15:00|3338.2|3328.2|3333.4|3323.4|3340.7|3328.7|3332.7|3320.4|0
1598948400000|2020-09-01 08:20:00|3333.7|3323.7|3340.4|3325.4|3342.4|3330.1|3333.1|3321.7|0
1598948700000|2020-09-01 08:25:00|3338.1|3328.1|3337.7|3327.7|3339.1|3329.1|3336.9|3326.9|0
1598949000000|2020-09-01 08:30:00|3336.9|3326.9|3337.4|3327.4|3340.4|3328.9|3336.7|3325.4|0
1598949300000|2020-09-01 08:35:00|3337.7|3327.7|3333.7|3323.7|3339.7|3329.7|3333.7|3322|0
1598949600000|2020-09-01 08:40:00|3332.9|3322.9|3335.4|3325.4|3335.7|3325.7|3329.7|3317.4|0
1598949900000|2020-09-01 08:45:00|3335.7|3325.7|3335.4|3325.4|3338.4|3326.7|3334.7|3322.4|0
1598950200000|2020-09-01 08:50:00|3336.1|3326.1|3330.7|3320.7|3341.1|3328.4|3329.7|3319.7|0
1598950500000|2020-09-01 08:55:00|3330.4|3320.4|3326|3316|3331.1|3320.7|3325.7|3313.7|0
1598950800000|2020-09-01 09:00:00|3324.9|3314.9|3325.9|3315.9|3328.7|3316.5|3322.5|3310|0
1598951100000|2020-09-01 09:05:00|3325.7|3315.7|3321.7|3311.7|3325.7|3315.7|3319.4|3309.4|0
1598951400000|2020-09-01 09:10:00|3322.5|3312.5|3324.7|3314.7|3327.7|3315.7|3322.5|3310.2|0
1598951700000|2020-09-01 09:15:00|3325|3315|3326.2|3316.2|3327.7|3316.2|3324.5|3312.4|0
1598952000000|2020-09-01 09:20:00|3326.4|3316.4|3328.1|3318.1|3331.1|3319.9|3326.4|3316.1|0
1598952300000|2020-09-01 09:25:00|3328.4|3318.4|3323.7|3313.7|3329.4|3318.9|3322.4|3310.2|0
1598952600000|2020-09-01 09:30:00|3323.9|3313.9|3325.9|3315.9|3325.9|3315.9|3323.4|3313.4|0
1598952900000|2020-09-01 09:35:00|3325.1|3315.1|3326.7|3316.7|3328.7|3317.7|3324.1|3313.7|0
1598953200000|2020-09-01 09:40:00|3325.9|3315.9|3325.9|3315.9|3326.9|3316.9|3324.9|3314.9|0
1598953500000|2020-09-01 09:45:00|3326.2|3316.2|3325.2|3315.2|3326.5|3316.5|3324.7|3314.7|0
1598953800000|2020-09-01 09:50:00|3324.7|3314.7|3324.4|3314.4|3327.7|3316.2|3324.4|3312.4|0
1598954100000|2020-09-01 09:55:00|3324.7|3314.7|3322.4|3312.4|3325.9|3315.9|3322.4|3312.4|0
1598954400000|2020-09-01 10:00:00|3322.9|3312.9|3323.4|3313.4|3324.4|3314.4|3322.9|3312.9|0
1598954700000|2020-09-01 10:05:00|3323.9|3313.9|3322.9|3312.9|3323.9|3313.9|3322.1|3312.1|0
1598955000000|2020-09-01 10:10:00|3323.1|3313.1|3321.4|3311.4|3326.4|3314.1|3320.3|3310.3|0
1598955300000|2020-09-01 10:15:00|3320.9|3310.9|3322.1|3312.1|3322.1|3312.1|3320.4|3310.4|0
1598955600000|2020-09-01 10:20:00|3321.3|3311.3|3324.1|3314.1|3324.4|3314.4|3320.4|3310.4|0
1598955900000|2020-09-01 10:25:00|3324.7|3314.7|3325.1|3315.1|3325.7|3315.7|3324.1|3314.1|0
1598956200000|2020-09-01 10:30:00|3324.9|3314.9|3325.4|3315.4|3325.7|3315.7|3324.7|3314.7|0
1598956500000|2020-09-01 10:35:00|3324.9|3314.9|3319.7|3309.7|3325.4|3314.9|3319.1|3307|0
1598956800000|2020-09-01 10:40:00|3319.4|3309.4|3320.4|3310.4|3320.9|3310.9|3318.9|3308.9|0
1598957100000|2020-09-01 10:45:00|3320.1|3310.1|3320.4|3310.4|3323.4|3312.3|3320.1|3308.4|0
1598957400000|2020-09-01 10:50:00|3320.9|3310.9|3322.4|3312.4|3322.4|3312.4|3320.4|3310.4|0
1598957700000|2020-09-01 10:55:00|3322.1|3312.1|3321.7|3311.7|3322.2|3312.2|3321.1|3311.1|0
1598958000000|2020-09-01 11:00:00|3321.4|3311.4|3321.1|3311.1|3321.7|3311.7|3321.1|3311.1|0
1598958300000|2020-09-01 11:05:00|3321.4|3311.4|3322.1|3312.1|3322.4|3312.4|3321.1|3311.1|0
1598958600000|2020-09-01 11:10:00|3322.4|3312.4|3314.7|3304.7|3322.4|3312.4|3313.7|3303.7|0
1598958900000|2020-09-01 11:15:00|3314.8|3304.8|3314.4|3304.4|3315.7|3305.7|3313.5|3303.5|0
1598959200000|2020-09-01 11:20:00|3314.7|3304.7|3314.7|3304.7|3318|3306.5|3313.7|3302|0
1598959500000|2020-09-01 11:25:00|3313.9|3303.9|3303.1|3293.1|3314|3303.9|3303.1|3291.2|0
1598959800000|2020-09-01 11:30:00|3303.9|3293.9|3304.1|3294.1|3307.4|3296.1|3303.9|3292.4|0
1598960100000|2020-09-01 11:35:00|3304.9|3294.9|3300.8|3290.8|3305.8|3295.1|3300.3|3289.2|0
1598960400000|2020-09-01 11:40:00|3301.1|3291.1|3303.1|3293.1|3304|3293.1|3298.3|3288.3|0
1598960700000|2020-09-01 11:45:00|3302.9|3292.9|3303.1|3297.1|3304.5|3297.5|3302.5|3292.9|2
1598961000000|2020-09-01 11:50:00|3302.8|3296.8|3302.5|3296.5|3305.7|3299.7|3302.5|3296.5|0
1598961300000|2020-09-01 11:55:00|3303.3|3297.3|3306.1|3300.1|3306.1|3300.1|3303.3|3297.3|0
1598961600000|2020-09-01 12:00:00|3305.9|3299.9|3302.9|3296.9|3306.1|3300.1|3302.7|3296.7|10
1598961900000|2020-09-01 12:05:00|3303.4|3297.4|3305.9|3299.9|3305.9|3299.9|3301.9|3295.9|5
1598962200000|2020-09-01 12:10:00|3305.7|3299.7|3307.1|3301.1|3308.3|3302.3|3304.9|3298.9|9
1598962500000|2020-09-01 12:15:00|3307.3|3301.3|3308.9|3302.9|3311.9|3305.9|3307.1|3301.1|0
1598962800000|2020-09-01 12:20:00|3309.4|3303.4|3311.1|3305.1|3311.1|3305.1|3309.1|3303.1|1
1598963100000|2020-09-01 12:25:00|3312.1|3306.1|3311.1|3305.1|3312.8|3306.8|3308.1|3302.1|40
1598963400000|2020-09-01 12:30:00|3311.5|3305.5|3310.7|3304.7|3311.7|3305.7|3310.1|3304.1|0
1598963700000|2020-09-01 12:35:00|3310.2|3304.2|3307.5|3301.5|3310.5|3304.5|3306.2|3300.2|0
1598964000000|2020-09-01 12:40:00|3307.3|3301.3|3303.3|3297.3|3307.5|3301.5|3301.7|3295.7|23
1598967000000|2020-09-01 13:30:00|3302.1|3296.1|3322.1|3316.1|3325.1|3319.1|3302.1|3296.1|0
1598967300000|2020-09-01 13:35:00|3322.3|3316.3|3317.4|3311.4|3322.3|3316.3|3311.3|3305.3|4
1598967600000|2020-09-01 13:40:00|3316.9|3310.9|3329.7|3323.7|3331.7|3325.7|3313|3307|65
1598967900000|2020-09-01 13:45:00|3330.2|3324.2|3334.5|3328.5|3338.3|3332.3|3328.5|3322.5|5
1598968200000|2020-09-01 13:50:00|3335.3|3329.3|3338.5|3332.5|3339.3|3333.3|3331.5|3325.5|15
1598968500000|2020-09-01 13:55:00|3339|3333|3336.5|3330.5|3340.3|3334.3|3335.5|3329.5|0
1598968800000|2020-09-01 14:00:00|3337.3|3331.3|3328.5|3322.5|3338.5|3332.5|3328.3|3322.3|3
1598969100000|2020-09-01 14:05:00|3328.8|3322.8|3330.6|3324.6|3335.1|3329.1|3327.9|3321.9|0
1598969400000|2020-09-01 14:10:00|3330.9|3324.9|3324.7|3318.7|3332.1|3326.1|3321.7|3315.7|0
1598969700000|2020-09-01 14:15:00|3325.5|3319.5|3317.5|3311.5|3325.5|3319.5|3314.7|3308.7|6
1598970000000|2020-09-01 14:20:00|3317.7|3311.7|3312.3|3306.3|3318.7|3312.7|3310.3|3304.3|1
1598970300000|2020-09-01 14:25:00|3312.5|3306.5|3307.3|3301.3|3312.5|3306.5|3307.1|3301.1|0
1598970600000|2020-09-01 14:30:00|3308.1|3302.1|3318.1|3312.1|3318.3|3312.3|3306.1|3300.1|2
1598970900000|2020-09-01 14:35:00|3318.3|3312.3|3319.3|3313.3|3324.3|3318.3|3318.3|3312.3|0
1598971200000|2020-09-01 14:40:00|3319.5|3313.5|3317.7|3311.7|3321.3|3315.3|3316.7|3310.7|0
1598971500000|2020-09-01 14:45:00|3318.5|3312.5|3320.7|3314.7|3324.5|3318.5|3317.5|3311.5|0
1598971800000|2020-09-01 14:50:00|3320.9|3314.9|3318.9|3312.9|3325.1|3319.1|3318.9|3312.9|0
1598972100000|2020-09-01 14:55:00|3318.7|3312.7|3324.3|3314.3|3324.3|3317.2|3317.9|3310.9|78
1598972400000|2020-09-01 15:00:00|3323.1|3317.1|3324|3314|3326.9|3319.7|3322.5|3312.9|0
1598972700000|2020-09-01 15:05:00|3324.5|3314.5|3312.9|3306.9|3325.5|3315.5|3312.9|3306.9|0
1598973000000|2020-09-01 15:10:00|3313.5|3307.5|3314.9|3308.9|3315.9|3309.9|3309.4|3303.4|27
1598973300000|2020-09-01 15:15:00|3315.2|3309.2|3320.5|3310.5|3322.8|3313.9|3314.9|3305.8|34
1598973600000|2020-09-01 15:20:00|3321.3|3311.3|3316.5|3306.5|3321.3|3312.9|3314.9|3303.8|3
1598973900000|2020-09-01 15:25:00|3319.2|3304.2|3320.6|3314.6|3324.6|3314.6|3313.5|3300.8|2
1598974200000|2020-09-01 15:30:00|3321.1|3315.1|3319.8|3313.8|3324.1|3317.4|3317.7|3311.7|0
1598974500000|2020-09-01 15:35:00|3319.6|3313.6|3313.8|3307.8|3320.6|3314.6|3312.8|3306.8|5
1598974800000|2020-09-01 15:40:00|3313.3|3307.3|3307.6|3301.6|3314|3308|3307.6|3301.6|8
1598975100000|2020-09-01 15:45:00|3308.1|3302.1|3303.6|3297.6|3308.8|3302.8|3303.6|3297.6|25
1598975400000|2020-09-01 15:50:00|3304.1|3298.1|3308|3302|3308|3302|3302.4|3296.4|0
1598975700000|2020-09-01 15:55:00|3308.3|3302.3|3309|3303|3310.8|3304.8|3307.8|3301.8|4
1598976000000|2020-09-01 16:00:00|3309.8|3303.8|3308|3302|3309.8|3303.8|3306|3300|0
1598976300000|2020-09-01 16:05:00|3308.2|3302.2|3308|3302|3311.5|3305.5|3307.2|3301.2|11
1598976600000|2020-09-01 16:10:00|3308.2|3302.2|3308.5|3302.5|3309|3303|3305|3299|0
1598976900000|2020-09-01 16:15:00|3309|3303|3307.2|3301.2|3310|3304|3307.2|3301.2|0
1598977200000|2020-09-01 16:20:00|3307|3301|3305.6|3299.6|3307.2|3301.2|3304.8|3298.8|11
1598977500000|2020-09-01 16:25:00|3305.9|3299.9|3303.6|3297.6|3306.4|3300.4|3302.2|3296.2|2
1598977800000|2020-09-01 16:30:00|3303.4|3297.4|3301.6|3295.6|3303.4|3297.4|3299.8|3293.8|0
1598978100000|2020-09-01 16:35:00|3303|3297|3301.2|3295.2|3303.4|3297.4|3299.4|3293.4|7
1598978400000|2020-09-01 16:40:00|3301.5|3295.5|3304.8|3298.8|3305|3299|3301.5|3295.5|0
1598978700000|2020-09-01 16:45:00|3305|3299|3305.8|3299.8|3307|3301|3304.3|3298.3|0
1598979000000|2020-09-01 16:50:00|3304.6|3298.6|3306.4|3300.4|3307|3301|3304.2|3298.2|11
1598979300000|2020-09-01 16:55:00|3306.2|3300.2|3308|3302|3308.2|3302.2|3306.2|3300.2|0
1598979600000|2020-09-01 17:00:00|3307.8|3301.8|3308.4|3302.4|3310|3304|3306.2|3300.2|13
1598979900000|2020-09-01 17:05:00|3308.9|3302.9|3304.2|3298.2|3309.2|3303.2|3304.2|3298.2|1
1598980200000|2020-09-01 17:10:00|3303.4|3297.4|3302.6|3296.6|3304.7|3298.7|3301.8|3295.8|1
1598980500000|2020-09-01 17:15:00|3302.3|3296.3|3303.2|3297.2|3303.7|3297.7|3301.6|3295.6|0
1598980800000|2020-09-01 17:20:00|3302.4|3296.4|3302.2|3296.2|3303.2|3297.2|3300.8|3294.8|4
1598981100000|2020-09-01 17:25:00|3302|3296|3302.4|3296.4|3303.2|3297.2|3301|3295|0
1598981400000|2020-09-01 17:30:00|3302.7|3296.7|3303.4|3297.4|3304.6|3298.6|3302|3296|1
1598981700000|2020-09-01 17:35:00|3303.9|3297.9|3303.8|3297.8|3304.4|3298.4|3302|3296|2
1598982000000|2020-09-01 17:40:00|3303|3297|3300.9|3294.9|3306.6|3300.6|3300.4|3294.4|59
1598982300000|2020-09-01 17:45:00|3300.4|3294.4|3303.4|3297.4|3303.4|3297.4|3299.8|3293.8|0
1598982600000|2020-09-01 17:50:00|3303.6|3297.6|3301.4|3295.4|3304.2|3298.2|3300.6|3294.6|0
1598982900000|2020-09-01 17:55:00|3302|3296|3303|3297|3304|3298|3301.2|3295.2|16
1598983200000|2020-09-01 18:00:00|3302.5|3296.5|3304.2|3298.2|3304.8|3298.8|3302|3296|0
1598983500000|2020-09-01 18:05:00|3303.5|3297.5|3304.3|3298.3|3305.1|3299.1|3303.2|3297.2|17
1598983800000|2020-09-01 18:10:00|3305|3299|3299.6|3293.6|3308.1|3302.1|3298.6|3292.6|60
1598984100000|2020-09-01 18:15:00|3299.9|3293.9|3297.4|3291.4|3301.2|3295.2|3297|3291|69
1598918400000|2020-09-01 00:00:00|3296.8|3290.8|3284.9|3269.9|3299.2|3293.2|3282.6|3269.9|0
1598918700000|2020-09-01 00:05:00|3283.2|3273.2|3276.6|3266.6|3289.1|3276.6|3276.3|3265.9|0
1598919000000|2020-09-01 00:10:00|3276.8|3266.8|3282.6|3267.6|3282.6|3268.1|3273.8|3266.3|0
1598919300000|2020-09-01 00:15:00|3282.3|3267.3|3276.8|3266.8|3284.1|3271.6|3274.6|3266.3|0
1598919600000|2020-09-01 00:20:00|3277.4|3267.4|3279.6|3269.6|3279.6|3269.6|3273.8|3266.8|0
1598919900000|2020-09-01 00:25:00|3279.4|3269.4|3278.9|3268.9|3279.4|3269.4|3273.8|3266.8|0
1598920200000|2020-09-01 00:30:00|3279.4|3269.4|3280.2|3270.2|3282.5|3272.4|3279.2|3267.5|0
1598920500000|2020-09-01 00:35:00|3280.8|3270.8|3281.6|3271.6|3282.9|3272.2|3279.5|3267.9|0
1598920800000|2020-09-01 00:40:00|3281.4|3271.4|3281.2|3271.2|3284.9|3274.6|3281.2|3269.9|0
1598921100000|2020-09-01 00:45:00|3282.2|3272.2|3278.9|3268.9|3282.2|3272.2|3278.6|3265.9|0
1598921400000|2020-09-01 00:50:00|3279.2|3269.2|3278.2|3268.2|3279.2|3269.2|3274.6|3266.8|0
1598921700000|2020-09-01 00:55:00|3277.9|3267.9|3277.6|3267.6|3280.9|3269.2|3275.2|3265.3|0
1598922000000|2020-09-01 01:00:00|3277.3|3267.3|3298.4|3283.4|3299.2|3287.2|3277.3|3265.3|0
1598922300000|2020-09-01 01:05:00|3297.9|3282.9|3293.6|3278.6|3297.9|3285.2|3289.6|3276.4|0
1598922600000|2020-09-01 01:10:00|3293.3|3278.3|3287.9|3272.9|3293.3|3280.2|3286.6|3272.3|0
1598922900000|2020-09-01 01:15:00|3287.6|3272.6|3293.6|3278.6|3293.9|3281.2|3283.6|3271.6|0
1598923200000|2020-09-01 01:20:00|3293.9|3278.9|3295.9|3280.9|3296.9|3284.9|3290.6|3277.9|0
1598923500000|2020-09-01 01:25:00|3293.6|3283.6|3296|3286|3298.3|3286.8|3293.6|3281.9|0
1598923800000|2020-09-01 01:30:00|3296.8|3286.8|3296.4|3290.4|3297.4|3291|3295.6|3286|0
1598924100000|2020-09-01 01:35:00|3296.7|3290.7|3300.2|3294.2|3300.8|3294.8|3296.7|3290.7|2
1598924400000|2020-09-01 01:40:00|3300.8|3294.8|3310.2|3295.2|3310.3|3295.3|3300.8|3292.2|19
1598924700000|2020-09-01 01:45:00|3310.5|3295.5|3312.7|3297.7|3313.3|3298.3|3308.5|3293.5|0
1598925000000|2020-09-01 01:50:00|3313.3|3298.3|3318.7|3303.7|3319.7|3304.7|3313.3|3298.3|0
1598925300000|2020-09-01 01:55:00|3319|3304|3318|3303|3319.7|3304.7|3317|3302|0
1598925600000|2020-09-01 02:00:00|3318.5|3303.5|3327.3|3312.3|3327.3|3312.3|3318.2|3303.2|0
1598925900000|2020-09-01 02:05:00|3327.5|3312.5|3330.3|3315.3|3334.3|3319.3|3326|3311|0
1598926200000|2020-09-01 02:10:00|3330|3315|3325.3|3310.3|3330.3|3315.3|3325.3|3310.3|0
1598926500000|2020-09-01 02:15:00|3325|3310|3323.8|3308.8|3325.5|3310.5|3321.5|3306.5|0
1598926800000|2020-09-01 02:20:00|3324.1|3309.1|3322.1|3307.1|3324.3|3309.3|3322.1|3307.1|0
1598927100000|2020-09-01 02:25:00|3321.9|3306.9|3323.6|3308.6|3325.6|3310.6|3321.1|3306.1|1
1598927400000|2020-09-01 02:30:00|3324.1|3309.1|3335.1|3320.1|3336.1|3321.1|3322.1|3307.1|0
1598927700000|2020-09-01 02:35:00|3335.4|3320.4|3343.1|3328.1|3346.1|3331.1|3332.3|3317.3|0
1598928000000|2020-09-01 02:40:00|3343.9|3328.9|3339.5|3329.5|3345.1|3331.5|3336.2|3324.3|0
1598928300000|2020-09-01 02:45:00|3339.7|3329.7|3335.2|3325.2|3342.5|3331.2|3332.2|3319.9|0
1598928600000|2020-09-01 02:50:00|3335.8|3325.8|3335.8|3325.8|3339.2|3328.2|3331.7|3319.9|0
1598928900000|2020-09-01 02:55:00|3335.5|3325.5|3335.4|3325.4|3341.2|3329.2|3332.8|3322.2|0
1598929200000|2020-09-01 03:00:00|3335.8|3325.8|3337.9|3327.9|3347.2|3335.7|3335.6|3323.9|0
1598929500000|2020-09-01 03:05:00|3336.9|3326.9|3335.9|3325.9|3338.9|3326.9|3333.6|3322.6|0
1598929800000|2020-09-01 03:10:00|3336.1|3326.1|3331.9|3321.9|3337.6|3326.6|3330.3|3317.9|0
1598930100000|2020-09-01 03:15:00|3334.9|3319.9|3333.2|3323.2|3336.3|3324.6|3328.8|3318.8|0
1598930400000|2020-09-01 03:20:00|3336.5|3321.5|3335.9|3325.9|3338.2|3326.2|3332.9|3321.5|0
1598930700000|2020-09-01 03:25:00|3336.2|3326.2|3335.2|3325.2|3338.5|3326.5|3333.2|3322.2|0
1598931000000|2020-09-01 03:30:00|3335.5|3325.5|3334.2|3324.2|3337.2|3325.5|3334.2|3321.9|0
1598931300000|2020-09-01 03:35:00|3334|3324|3333.2|3323.2|3334.2|3324.2|3333|3323|0
1598931600000|2020-09-01 03:40:00|3333|3323|3335.2|3325.2|3335.2|3325.2|3333|3323|0
1598931900000|2020-09-01 03:45:00|3337.2|3322.2|3337.2|3322.2|3337.5|3325.2|3334.2|3321.9|0
1598932200000|2020-09-01 03:50:00|3337.5|3322.5|3335.2|3325.2|3337.5|3325.2|3334.5|3322.5|0
1598932500000|2020-09-01 03:55:00|3336.9|3321.9|3335.2|3325.2|3337.5|3325.2|3333.2|3321.2|0
1598932800000|2020-09-01 04:00:00|3335|3325|3336.2|3326.2|3336.2|3326.2|3334.5|3324.5|0
1598933100000|2020-09-01 04:05:00|3335.9|3325.9|3333.2|3323.2|3336.2|3326.2|3333.2|3323.2|0
1598933400000|2020-09-01 04:10:00|3334|3324|3335.2|3325.2|3335.2|3325.2|3333.4|3323.4|0
1598933700000|2020-09-01 04:15:00|3334.9|3324.9|3330.8|3320.8|3336.9|3324.9|3330.2|3320.2|0
1598934000000|2020-09-01 04:20:00|3329.7|3319.7|3322|3312|3329.7|3319.7|3322|3312|0
1598934300000|2020-09-01 04:25:00|3321.2|3311.2|3324.8|3314.8|3325.5|3314.8|3321|3309.5|0
1598934600000|2020-09-01 04:30:00|3324|3314|3322.2|3312.2|3325.2|3314|3318.8|3306.8|0
1598934900000|2020-09-01 04:35:00|3322|3312|3321|3311|3323|3313|3319.5|3309.5|0
1598935200000|2020-09-01 04:40:00|3321.2|3311.2|3318.2|3308.2|3322|3312|3317|3307|0
1598935500000|2020-09-01 04:45:00|3317.6|3307.6|3309.5|3299.5|3319.5|3307.6|3309.2|3297.9|0
1598935800000|2020-09-01 04:50:00|3309.8|3299.8|3311.2|3301.2|3314.8|3303.2|3309|3296.5|0
1598936100000|2020-09-01 04:55:00|3311.8|3301.8|3313.8|3303.8|3315.5|3303.8|3311.8|3300.5|0
1598936400000|2020-09-01 05:00:00|3312.8|3302.8|3316.8|3306.8|3317.3|3307.3|3312.8|3302.8|0
1598936700000|2020-09-01 05:05:00|3317.1|3307.1|3318.8|3308.8|3320.6|3310.6|3317.1|3307.1|0
1598937000000|2020-09-01 05:10:00|3319.1|3309.1|3319.8|3309.8|3320.1|3310.1|3318.8|3308.8|0
1598937300000|2020-09-01 05:15:00|3320.1|3310.1|3326.8|3316.8|3326.8|3316.8|3319.8|3308.3|0
1598937600000|2020-09-01 05:20:00|3327|3317|3329.1|3319.1|3331.1|3319.8|3326.8|3315.8|0
1598937900000|2020-09-01 05:25:00|3328.8|3318.8|3327.6|3317.6|3330.5|3319.8|3327.6|3315.5|0
1598938200000|2020-09-01 05:30:00|3327.8|3317.8|3331.8|3321.8|3334.5|3322.2|3327.6|3317.6|0
1598938500000|2020-09-01 05:35:00|3331|3321|3330.8|3320.8|3334.5|3322.2|3330|3318.5|0
1598938800000|2020-09-01 05:40:00|3330|3320|3323.8|3313.8|3330.8|3320|3323.8|3311.5|0
1598939100000|2020-09-01 05:45:00|3325.5|3310.5|3320.1|3310.1|3326.5|3314.8|3319.8|3307.8|0
1598939400000|2020-09-01 05:50:00|3319.8|3309.8|3323.8|3313.8|3326.5|3314.8|3319.5|3309.5|0
1598939700000|2020-09-01 05:55:00|3323.5|3313.5|3326.8|3316.8|3329.8|3317.8|3323.5|3313.5|0
1598940000000|2020-09-01 06:00:00|3328.5|3313.5|3323.8|3313.8|3328.5|3316|3322.2|3309.5|0
1598940300000|2020-09-01 06:05:00|3323.5|3313.5|3324.8|3314.8|3326.8|3314.8|3321.5|3309.5|0
1598940600000|2020-09-01 06:10:00|3326.8|3311.8|3328.5|3318.5|3330.8|3318.8|3323.8|3311.5|0
1598940900000|2020-09-01 06:15:00|3330.5|3315.5|3330.2|3320.2|3331|3321|3327.8|3315.5|0
1598941200000|2020-09-01 06:20:00|3330.8|3320.8|3331.8|3321.8|3332.5|3321.8|3329.6|3317.5|0
1598941500000|2020-09-01 06:25:00|3330.8|3320.8|3333.8|3323.8|3334.8|3324|3330.8|3319.5|0
1598941800000|2020-09-01 06:30:00|3335.5|3320.5|3333.2|3323.2|3335.8|3323.8|3331.8|3319.5|0
1598942100000|2020-09-01 06:35:00|3335.5|3320.5|3333.8|3323.8|3338.5|3325.8|3332.2|3320.5|0
1598942400000|2020-09-01 06:40:00|3333.2|3323.2|3332.5|3322.5|3335.5|3323.8|3330.2|3319.5|0
1598942700000|2020-09-01 06:45:00|3332.8|3322.8|3335.8|3325.8|3336.5|3325.8|3332.2|3321.5|0
1598943000000|2020-09-01 06:50:00|3338.5|3323.5|3337.8|3327.8|3340.5|3329|3335.5|3323.5|0
1598943300000|2020-09-01 06:55:00|3337.2|3327.2|3338.5|3328.5|3340.8|3328.8|3336.5|3324.5|0
1598943600000|2020-09-01 07:00:00|3340.5|3325.5|3340|3325|3343|3331.8|3336.5|3324.5|0
1598943900000|2020-09-01 07:05:00|3337.8|3327.8|3343.5|3333.5|3346.7|3335.2|3336.8|3324.8|0
1598944200000|2020-09-01 07:10:00|3343.2|3333.2|3344.8|3334.8|3346.8|3334.8|3341.5|3330.5|0
1598944500000|2020-09-01 07:15:00|3344|3334|3342.7|3332.7|3344.8|3334.8|3342.7|3332.7|0
1598944800000|2020-09-01 07:20:00|3343|3333|3343.2|3333.2|3347.2|3337.2|3343|3333|0
1598945100000|2020-09-01 07:25:00|3345.5|3330.5|3341|3331|3345.5|3333.2|3340.7|3328.5|0
1598945400000|2020-09-01 07:30:00|3340.7|3330.7|3344.2|3334.2|3346.2|3336.2|3340|3330|0
1598945700000|2020-09-01 07:35:00|3344.5|3334.5|3344.2|3334.2|3348.5|3335.7|3344.2|3333.5|0
1598946000000|2020-09-01 07:40:00|3344.5|3334.5|3345.5|3335.5|3348.9|3337.2|3344.5|3333.9|0
1598946300000|2020-09-01 07:45:00|3345.2|3335.2|3345.9|3335.9|3346.7|3336.7|3345.2|3335.2|0
1598946600000|2020-09-01 07:50:00|3345.7|3335.7|3350.7|3340.7|3353.4|3341.2|3345.7|3334.6|0
1598946900000|2020-09-01 07:55:00|3350.5|3340.5|3348.7|3338.7|3350.5|3340.5|3347.5|3337.5|0
1598947200000|2020-09-01 08:00:00|3348.9|3338.9|3347.4|3337.4|3351.7|3341.7|3345.5|3335.5|0
1598947500000|2020-09-01 08:05:00|3347.7|3337.7|3344.7|3334.7|3348.7|3338.7|3344.7|3334.7|0
1598947800000|2020-09-01 08:10:00|3345.5|3335.5|3337.9|3327.9|3345.5|3335.5|3337.9|3325.4|0
1598948100000|2020-09-01 08:15:00|3338.2|3328.2|3333.4|3323.4|3340.7|3328.7|3332.7|3320.4|0
1598948400000|2020-09-01 08:20:00|3333.7|3323.7|3340.4|3325.4|3342.4|3330.1|3333.1|3321.7|0
1598948700000|2020-09-01 08:25:00|3338.1|3328.1|3337.7|3327.7|3339.1|3329.1|3336.9|3326.9|0
1598949000000|2020-09-01 08:30:00|3336.9|3326.9|3337.4|3327.4|3340.4|3328.9|3336.7|3325.4|0
1598949300000|2020-09-01 08:35:00|3337.7|3327.7|3333.7|3323.7|3339.7|3329.7|3333.7|3322|0
1598949600000|2020-09-01 08:40:00|3332.9|3322.9|3335.4|3325.4|3335.7|3325.7|3329.7|3317.4|0
1598949900000|2020-09-01 08:45:00|3335.7|3325.7|3335.4|3325.4|3338.4|3326.7|3334.7|3322.4|0
1598950200000|2020-09-01 08:50:00|3336.1|3326.1|3330.7|3320.7|3341.1|3328.4|3329.7|3319.7|0
1598950500000|2020-09-01 08:55:00|3330.4|3320.4|3326|3316|3331.1|3320.7|3325.7|3313.7|0
1598950800000|2020-09-01 09:00:00|3324.9|3314.9|3325.9|3315.9|3328.7|3316.5|3322.5|3310|0
1598951100000|2020-09-01 09:05:00|3325.7|3315.7|3321.7|3311.7|3325.7|3315.7|3319.4|3309.4|0
1598951400000|2020-09-01 09:10:00|3322.5|3312.5|3324.7|3314.7|3327.7|3315.7|3322.5|3310.2|0
1598951700000|2020-09-01 09:15:00|3325|3315|3326.2|3316.2|3327.7|3316.2|3324.5|3312.4|0
1598952000000|2020-09-01 09:20:00|3326.4|3316.4|3328.1|3318.1|3331.1|3319.9|3326.4|3316.1|0
1598952300000|2020-09-01 09:25:00|3328.4|3318.4|3323.7|3313.7|3329.4|3318.9|3322.4|3310.2|0
1598952600000|2020-09-01 09:30:00|3323.9|3313.9|3325.9|3315.9|3325.9|3315.9|3323.4|3313.4|0
1598952900000|2020-09-01 09:35:00|3325.1|3315.1|3326.7|3316.7|3328.7|3317.7|3324.1|3313.7|0
1598953200000|2020-09-01 09:40:00|3325.9|3315.9|3325.9|3315.9|3326.9|3316.9|3324.9|3314.9|0
1598953500000|2020-09-01 09:45:00|3326.2|3316.2|3325.2|3315.2|3326.5|3316.5|3324.7|3314.7|0
1598953800000|2020-09-01 09:50:00|3324.7|3314.7|3324.4|3314.4|3327.7|3316.2|3324.4|3312.4|0
1598954100000|2020-09-01 09:55:00|3324.7|3314.7|3322.4|3312.4|3325.9|3315.9|3322.4|3312.4|0
1598954400000|2020-09-01 10:00:00|3322.9|3312.9|3323.4|3313.4|3324.4|3314.4|3322.9|3312.9|0
1598954700000|2020-09-01 10:05:00|3323.9|3313.9|3322.9|3312.9|3323.9|3313.9|3322.1|3312.1|0
1598955000000|2020-09-01 10:10:00|3323.1|3313.1|3321.4|3311.4|3326.4|3314.1|3320.3|3310.3|0
1598955300000|2020-09-01 10:15:00|3320.9|3310.9|3322.1|3312.1|3322.1|3312.1|3320.4|3310.4|0
1598955600000|2020-09-01 10:20:00|3321.3|3311.3|3324.1|3314.1|3324.4|3314.4|3320.4|3310.4|0
1598955900000|2020-09-01 10:25:00|3324.7|3314.7|3325.1|3315.1|3325.7|3315.7|3324.1|3314.1|0
1598956200000|2020-09-01 10:30:00|3324.9|3314.9|3325.4|3315.4|3325.7|3315.7|3324.7|3314.7|0
1598956500000|2020-09-01 10:35:00|3324.9|3314.9|3319.7|3309.7|3325.4|3314.9|3319.1|3307|0
1598956800000|2020-09-01 10:40:00|3319.4|3309.4|3320.4|3310.4|3320.9|3310.9|3318.9|3308.9|0
1598957100000|2020-09-01 10:45:00|3320.1|3310.1|3320.4|3310.4|3323.4|3312.3|3320.1|3308.4|0
1598957400000|2020-09-01 10:50:00|3320.9|3310.9|3322.4|3312.4|3322.4|3312.4|3320.4|3310.4|0
1598957700000|2020-09-01 10:55:00|3322.1|3312.1|3321.7|3311.7|3322.2|3312.2|3321.1|3311.1|0
1598958000000|2020-09-01 11:00:00|3321.4|3311.4|3321.1|3311.1|3321.7|3311.7|3321.1|3311.1|0
1598958300000|2020-09-01 11:05:00|3321.4|3311.4|3322.1|3312.1|3322.4|3312.4|3321.1|3311.1|0
1598958600000|2020-09-01 11:10:00|3322.4|3312.4|3314.7|3304.7|3322.4|3312.4|3313.7|3303.7|0
1598958900000|2020-09-01 11:15:00|3314.8|3304.8|3314.4|3304.4|3315.7|3305.7|3313.5|3303.5|0
1598959200000|2020-09-01 11:20:00|3314.7|3304.7|3314.7|3304.7|3318|3306.5|3313.7|3302|0
1598959500000|2020-09-01 11:25:00|3313.9|3303.9|3303.1|3293.1|3314|3303.9|3303.1|3291.2|0
1598959800000|2020-09-01 11:30:00|3303.9|3293.9|3304.1|3294.1|3307.4|3296.1|3303.9|3292.4|0
1598960100000|2020-09-01 11:35:00|3304.9|3294.9|3300.8|3290.8|3305.8|3295.1|3300.3|3289.2|0
1598960400000|2020-09-01 11:40:00|3301.1|3291.1|3303.1|3293.1|3304|3293.1|3298.3|3288.3|0
1598960700000|2020-09-01 11:45:00|3302.9|3292.9|3303.1|3297.1|3304.5|3297.5|3302.5|3292.9|2
1598961000000|2020-09-01 11:50:00|3302.8|3296.8|3302.5|3296.5|3305.7|3299.7|3302.5|3296.5|0
1598961300000|2020-09-01 11:55:00|3303.3|3297.3|3306.1|3300.1|3306.1|3300.1|3303.3|3297.3|0
1598961600000|2020-09-01 12:00:00|3305.9|3299.9|3302.9|3296.9|3306.1|3300.1|3302.7|3296.7|10
1598961900000|2020-09-01 12:05:00|3303.4|3297.4|3305.9|3299.9|3305.9|3299.9|3301.9|3295.9|5
1598962200000|2020-09-01 12:10:00|3305.7|3299.7|3307.1|3301.1|3308.3|3302.3|3304.9|3298.9|9
1598962500000|2020-09-01 12:15:00|3307.3|3301.3|3308.9|3302.9|3311.9|3305.9|3307.1|3301.1|0
1598962800000|2020-09-01 12:20:00|3309.4|3303.4|3311.1|3305.1|3311.1|3305.1|3309.1|3303.1|1
1598963100000|2020-09-01 12:25:00|3312.1|3306.1|3311.1|3305.1|3312.8|3306.8|3308.1|3302.1|40
1598963400000|2020-09-01 12:30:00|3311.5|3305.5|3310.7|3304.7|3311.7|3305.7|3310.1|3304.1|0
1598963700000|2020-09-01 12:35:00|3310.2|3304.2|3307.5|3301.5|3310.5|3304.5|3306.2|3300.2|0
1598964000000|2020-09-01 12:40:00|3307.3|3301.3|3303.3|3297.3|3307.5|3301.5|3301.7|3295.7|23
1598967000000|2020-09-01 13:30:00|3302.1|3296.1|3322.1|3316.1|3325.1|3319.1|3302.1|3296.1|0
1598967300000|2020-09-01 13:35:00|3322.3|3316.3|3317.4|3311.4|3322.3|3316.3|3311.3|3305.3|4
1598967600000|2020-09-01 13:40:00|3316.9|3310.9|3329.7|3323.7|3331.7|3325.7|3313|3307|65
1598967900000|2020-09-01 13:45:00|3330.2|3324.2|3334.5|3328.5|3338.3|3332.3|3328.5|3322.5|5
1598968200000|2020-09-01 13:50:00|3335.3|3329.3|3338.5|3332.5|3339.3|3333.3|3331.5|3325.5|15
1598968500000|2020-09-01 13:55:00|3339|3333|3336.5|3330.5|3340.3|3334.3|3335.5|3329.5|0
1598968800000|2020-09-01 14:00:00|3337.3|3331.3|3328.5|3322.5|3338.5|3332.5|3328.3|3322.3|3
1598969100000|2020-09-01 14:05:00|3328.8|3322.8|3330.6|3324.6|3335.1|3329.1|3327.9|3321.9|0
1598969400000|2020-09-01 14:10:00|3330.9|3324.9|3324.7|3318.7|3332.1|3326.1|3321.7|3315.7|0
1598969700000|2020-09-01 14:15:00|3325.5|3319.5|3317.5|3311.5|3325.5|3319.5|3314.7|3308.7|6
1598970000000|2020-09-01 14:20:00|3317.7|3311.7|3312.3|3306.3|3318.7|3312.7|3310.3|3304.3|1
1598970300000|2020-09-01 14:25:00|3312.5|3306.5|3307.3|3301.3|3312.5|3306.5|3307.1|3301.1|0
1598970600000|2020-09-01 14:30:00|3308.1|3302.1|3318.1|3312.1|3318.3|3312.3|3306.1|3300.1|2
1598970900000|2020-09-01 14:35:00|3318.3|3312.3|3319.3|3313.3|3324.3|3318.3|3318.3|3312.3|0
1598971200000|2020-09-01 14:40:00|3319.5|3313.5|3317.7|3311.7|3321.3|3315.3|3316.7|3310.7|0
1598971500000|2020-09-01 14:45:00|3318.5|3312.5|3320.7|3314.7|3324.5|3318.5|3317.5|3311.5|0
1598971800000|2020-09-01 14:50:00|3320.9|3314.9|3318.9|3312.9|3325.1|3319.1|3318.9|3312.9|0
1598972100000|2020-09-01 14:55:00|3318.7|3312.7|3324.3|3314.3|3324.3|3317.2|3317.9|3310.9|78
1598972400000|2020-09-01 15:00:00|3323.1|3317.1|3324|3314|3326.9|3319.7|3322.5|3312.9|0
1598972700000|2020-09-01 15:05:00|3324.5|3314.5|3312.9|3306.9|3325.5|3315.5|3312.9|3306.9|0
1598973000000|2020-09-01 15:10:00|3313.5|3307.5|3314.9|3308.9|3315.9|3309.9|3309.4|3303.4|27
1598973300000|2020-09-01 15:15:00|3315.2|3309.2|3320.5|3310.5|3322.8|3313.9|3314.9|3305.8|34
1598973600000|2020-09-01 15:20:00|3321.3|3311.3|3316.5|3306.5|3321.3|3312.9|3314.9|3303.8|3
1598973900000|2020-09-01 15:25:00|3319.2|3304.2|3320.6|3314.6|3324.6|3314.6|3313.5|3300.8|2
1598974200000|2020-09-01 15:30:00|3321.1|3315.1|3319.8|3313.8|3324.1|3317.4|3317.7|3311.7|0
1598974500000|2020-09-01 15:35:00|3319.6|3313.6|3313.8|3307.8|3320.6|3314.6|3312.8|3306.8|5
1598974800000|2020-09-01 15:40:00|3313.3|3307.3|3307.6|3301.6|3314|3308|3307.6|3301.6|8
1598975100000|2020-09-01 15:45:00|3308.1|3302.1|3303.6|3297.6|3308.8|3302.8|3303.6|3297.6|25
1598975400000|2020-09-01 15:50:00|3304.1|3298.1|3308|3302|3308|3302|3302.4|3296.4|0
1598975700000|2020-09-01 15:55:00|3308.3|3302.3|3309|3303|3310.8|3304.8|3307.8|3301.8|4
1598976000000|2020-09-01 16:00:00|3309.8|3303.8|3308|3302|3309.8|3303.8|3306|3300|0
1598976300000|2020-09-01 16:05:00|3308.2|3302.2|3308|3302|3311.5|3305.5|3307.2|3301.2|11
1598976600000|2020-09-01 16:10:00|3308.2|3302.2|3308.5|3302.5|3309|3303|3305|3299|0
1598976900000|2020-09-01 16:15:00|3309|3303|3307.2|3301.2|3310|3304|3307.2|3301.2|0
1598977200000|2020-09-01 16:20:00|3307|3301|3305.6|3299.6|3307.2|3301.2|3304.8|3298.8|11
1598977500000|2020-09-01 16:25:00|3305.9|3299.9|3303.6|3297.6|3306.4|3300.4|3302.2|3296.2|2
1598977800000|2020-09-01 16:30:00|3303.4|3297.4|3301.6|3295.6|3303.4|3297.4|3299.8|3293.8|0
1598978100000|2020-09-01 16:35:00|3303|3297|3301.2|3295.2|3303.4|3297.4|3299.4|3293.4|7
1598978400000|2020-09-01 16:40:00|3301.5|3295.5|3304.8|3298.8|3305|3299|3301.5|3295.5|0
1598978700000|2020-09-01 16:45:00|3305|3299|3305.8|3299.8|3307|3301|3304.3|3298.3|0
1598979000000|2020-09-01 16:50:00|3304.6|3298.6|3306.4|3300.4|3307|3301|3304.2|3298.2|11
1598979300000|2020-09-01 16:55:00|3306.2|3300.2|3308|3302|3308.2|3302.2|3306.2|3300.2|0
1598979600000|2020-09-01 17:00:00|3307.8|3301.8|3308.4|3302.4|3310|3304|3306.2|3300.2|13
1598979900000|2020-09-01 17:05:00|3308.9|3302.9|3304.2|3298.2|3309.2|3303.2|3304.2|3298.2|1
1598980200000|2020-09-01 17:10:00|3303.4|3297.4|3302.6|3296.6|3304.7|3298.7|3301.8|3295.8|1
1598980500000|2020-09-01 17:15:00|3302.3|3296.3|3303.2|3297.2|3303.7|3297.7|3301.6|3295.6|0
1598980800000|2020-09-01 17:20:00|3302.4|3296.4|3302.2|3296.2|3303.2|3297.2|3300.8|3294.8|4
1598981100000|2020-09-01 17:25:00|3302|3296|3302.4|3296.4|3303.2|3297.2|3301|3295|0
1598981400000|2020-09-01 17:30:00|3302.7|3296.7|3303.4|3297.4|3304.6|3298.6|3302|3296|1
1598981700000|2020-09-01 17:35:00|3303.9|3297.9|3303.8|3297.8|3304.4|3298.4|3302|3296|2
1598982000000|2020-09-01 17:40:00|3303|3297|3300.9|3294.9|3306.6|3300.6|3300.4|3294.4|59
1598982300000|2020-09-01 17:45:00|3300.4|3294.4|3303.4|3297.4|3303.4|3297.4|3299.8|3293.8|0
1598982600000|2020-09-01 17:50:00|3303.6|3297.6|3301.4|3295.4|3304.2|3298.2|3300.6|3294.6|0
1598982900000|2020-09-01 17:55:00|3302|3296|3303|3297|3304|3298|3301.2|3295.2|16
1598983200000|2020-09-01 18:00:00|3302.5|3296.5|3304.2|3298.2|3304.8|3298.8|3302|3296|0
1598983500000|2020-09-01 18:05:00|3303.5|3297.5|3304.3|3298.3|3305.1|3299.1|3303.2|3297.2|17
1598983800000|2020-09-01 18:10:00|3305|3299|3299.6|3293.6|3308.1|3302.1|3298.6|3292.6|60
1598984100000|2020-09-01 18:15:00|3299.9|3293.9|3297.4|3291.4|3301.2|3295.2|3297|3291|69
1599004800000|2020-09-02 00:00:00|3312.3|3297.3|3304.2|3289.2|3312.3|3297.3|3301.2|3286.2|0
1599005100000|2020-09-02 00:05:00|3304.4|3289.4|3314.5|3299.5|3315.3|3300.3|3304.4|3289.4|0
1599005400000|2020-09-02 00:10:00|3312.8|3302.8|3312.4|3302.4|3316.4|3307.9|3309.6|3301.4|0
1599005700000|2020-09-02 00:15:00|3312.7|3302.7|3310.2|3295.2|3312.7|3304.2|3308.6|3294.4|0
1599006000000|2020-09-02 00:20:00|3311|3296|3309.2|3294.2|3312|3297|3307.7|3292.7|0
1599006300000|2020-09-02 00:25:00|3309.5|3294.5|3311.2|3296.2|3311.2|3296.2|3309.5|3294.5|0
1599006600000|2020-09-02 00:30:00|3312|3297|3315.2|3300.2|3315.7|3300.7|3312|3297|0
1599006900000|2020-09-02 00:35:00|3315.7|3300.7|3314.2|3299.2|3316.9|3301.9|3313.2|3298.2|0
1599007200000|2020-09-02 00:40:00|3313.7|3298.7|3314.2|3299.2|3315.2|3300.2|3313.2|3298.2|0
1599007500000|2020-09-02 00:45:00|3313.9|3298.9|3314.2|3299.2|3316.2|3301.2|3313.2|3298.2|0
1599007800000|2020-09-02 00:50:00|3314.8|3299.8|3309.5|3294.5|3314.8|3299.8|3309.2|3294.2|0
1599008100000|2020-09-02 00:55:00|3309.8|3294.8|3308.2|3293.2|3310.5|3295.5|3308.2|3293.2|0
1599008400000|2020-09-02 01:00:00|3309|3294|3309.8|3294.8|3313.9|3298.9|3307.7|3292.7|0
1599008700000|2020-09-02 01:05:00|3310.6|3295.6|3303.8|3288.8|3310.8|3295.8|3302.6|3287.6|0
1599009000000|2020-09-02 01:10:00|3304.1|3289.1|3302|3287|3304.6|3289.6|3299.1|3284.1|0
1599009300000|2020-09-02 01:15:00|3301.8|3286.8|3303.8|3288.8|3304.3|3289.3|3300.8|3285.8|0
1599009600000|2020-09-02 01:20:00|3303.6|3288.6|3306.5|3291.5|3306.5|3291.5|3302.8|3287.8|0
1599009900000|2020-09-02 01:25:00|3306.8|3291.8|3305.8|3290.8|3307.8|3292.8|3305.8|3290.8|0
1599010200000|2020-09-02 01:30:00|3305.6|3290.6|3308.5|3293.5|3308.6|3293.6|3304.8|3289.8|0
1599010500000|2020-09-02 01:35:00|3308.8|3293.8|3306.1|3291.1|3308.8|3295.1|3304.5|3291.1|0
1599010800000|2020-09-02 01:40:00|3304.4|3294.4|3305.1|3290.1|3306.1|3294.4|3302.8|3290.1|0
1599011100000|2020-09-02 01:45:00|3302.4|3292.4|3305.4|3290.4|3306.1|3293.4|3301.4|3288.9|0
1599011400000|2020-09-02 01:50:00|3302.4|3292.4|3303.1|3288.1|3305.8|3293.1|3300.8|3288.1|0
1599011700000|2020-09-02 01:55:00|3301.4|3291.4|3304.1|3289.1|3304.1|3291.4|3301.4|3288.9|0
1599012000000|2020-09-02 02:00:00|3301.4|3291.4|3303.1|3288.1|3304.1|3291.8|3300.8|3288.1|0
1599012300000|2020-09-02 02:05:00|3300.4|3290.4|3301.1|3286.1|3303.1|3290.4|3297.8|3285.1|0
1599012600000|2020-09-02 02:10:00|3298.4|3288.4|3292.8|3277.8|3301.1|3288.4|3289.8|3277.1|0
1599012900000|2020-09-02 02:15:00|3292.5|3277.5|3286.4|3276.4|3293.1|3280.1|3286.4|3274.1|0
1599013200000|2020-09-02 02:20:00|3286.8|3276.8|3290.8|3275.8|3291.5|3278.8|3284.4|3271.5|0
1599013500000|2020-09-02 02:25:00|3290.5|3275.5|3283.8|3273.8|3290.5|3277.8|3283.5|3270.5|0
1599013800000|2020-09-02 02:30:00|3285.5|3270.5|3289.1|3274.1|3289.5|3276.8|3282.2|3270.3|0
1599014100000|2020-09-02 02:35:00|3288.8|3273.8|3297.5|3282.5|3297.5|3284.8|3286.8|3273.6|0
1599014400000|2020-09-02 02:40:00|3296.8|3281.8|3290.5|3275.5|3296.8|3281.8|3289.8|3274.8|0
1599014700000|2020-09-02 02:45:00|3290.3|3275.3|3288.8|3273.8|3291.5|3278.8|3286.5|3273.8|0
1599015000000|2020-09-02 02:50:00|3288.5|3273.5|3290.5|3275.5|3290.5|3277.8|3285.2|3272.5|0
1599015300000|2020-09-02 02:55:00|3287.8|3277.8|3293.5|3278.5|3293.5|3280.8|3286.6|3273.8|0
1599015600000|2020-09-02 03:00:00|3290.8|3280.8|3293.8|3278.8|3294.1|3281.8|3289.2|3276.5|0
1599015900000|2020-09-02 03:05:00|3293.2|3278.2|3295.8|3280.8|3295.8|3281.8|3290.5|3277.5|0
1599016200000|2020-09-02 03:10:00|3295.5|3280.5|3293.5|3278.5|3295.5|3282.8|3290.5|3277.5|0
1599016500000|2020-09-02 03:15:00|3291.5|3281.5|3293.5|3278.5|3294.5|3281.5|3291.5|3278.5|0
1599016800000|2020-09-02 03:20:00|3291.5|3281.5|3295.5|3280.5|3295.5|3282.8|3290.5|3277.5|0
1599017100000|2020-09-02 03:25:00|3292.8|3282.8|3300.5|3285.5|3301.1|3287.5|3292.5|3279.8|0
1599017400000|2020-09-02 03:30:00|3297.5|3287.5|3297.5|3282.5|3299.8|3287.8|3294.8|3281.5|0
1599017700000|2020-09-02 03:35:00|3294.2|3284.2|3295.8|3280.8|3296.5|3284.2|3293.8|3280.8|0
1599018000000|2020-09-02 03:40:00|3295.5|3280.5|3294.5|3279.5|3295.5|3282.8|3291.5|3279.5|0
1599018300000|2020-09-02 03:45:00|3291.8|3281.8|3294.5|3279.5|3294.8|3281.8|3291.8|3279.5|0
1599018600000|2020-09-02 03:50:00|3294.8|3279.8|3294.5|3279.5|3294.8|3281.8|3291.8|3279.5|0
1599018900000|2020-09-02 03:55:00|3291.8|3281.8|3295.5|3280.5|3295.5|3282.8|3291.8|3279.5|0
1599019200000|2020-09-02 04:00:00|3292.5|3282.5|3292.5|3282.5|3295.2|3282.5|3292.2|3280.2|0
1599019500000|2020-09-02 04:05:00|3295.2|3280.2|3292.8|3282.8|3295.5|3282.8|3291.8|3279.3|0
1599019800000|2020-09-02 04:10:00|3292.5|3282.5|3291.5|3281.5|3295.2|3282.8|3291.5|3278.8|0
1599020100000|2020-09-02 04:15:00|3291.2|3281.2|3294.5|3279.5|3294.5|3281.2|3291.2|3278.2|0
1599020400000|2020-09-02 04:20:00|3292.8|3282.8|3292.5|3282.5|3295.8|3282.8|3292.5|3279.5|0
1599020700000|2020-09-02 04:25:00|3293.5|3283.5|3301.5|3286.5|3301.5|3288.8|3293.5|3282.5|0
1599021000000|2020-09-02 04:30:00|3301.1|3286.1|3303.5|3288.5|3307.5|3294.8|3300.5|3285.5|0
1599021300000|2020-09-02 04:35:00|3301.8|3291.8|3305.5|3290.5|3306.1|3293.1|3301.8|3288.8|0
1599021600000|2020-09-02 04:40:00|3302.8|3292.8|3303.1|3288.1|3304.8|3292.8|3300.8|3287.5|0
1599021900000|2020-09-02 04:45:00|3300.8|3290.8|3301.1|3291.1|3301.1|3291.1|3300.8|3290.8|0
1599022200000|2020-09-02 04:50:00|3304.1|3289.1|3304.1|3289.1|3305.1|3292.8|3302.1|3288.8|0
1599022500000|2020-09-02 04:55:00|3301.8|3291.8|3304.1|3289.1|3304.1|3292.1|3301.8|3289.1|0
1599022800000|2020-09-02 05:00:00|3301.1|3291.1|3301.8|3286.8|3303.4|3291.1|3295.8|3283.1|0
1599023100000|2020-09-02 05:05:00|3302.1|3287.1|3303.8|3288.8|3304.1|3290.8|3299.8|3287.1|0
1599023400000|2020-09-02 05:10:00|3304.1|3289.1|3304.1|3289.1|3304.1|3291.8|3300.8|3288.1|0
1599023700000|2020-09-02 05:15:00|3301.8|3291.8|3300.8|3290.8|3305.1|3291.8|3300.8|3288.8|0
1599024000000|2020-09-02 05:20:00|3303.1|3288.1|3303.1|3288.1|3303.1|3288.1|3303.1|3288.1|0
1599024300000|2020-09-02 05:25:00|3300.4|3290.4|3300.7|3285.7|3304.1|3291.1|3298.7|3285.7|0
1599024600000|2020-09-02 05:30:00|3301.1|3286.1|3310.7|3295.7|3313.1|3300.7|3299.4|3286.1|0
1599024900000|2020-09-02 05:35:00|3311.1|3296.1|3314.4|3299.4|3315.1|3301.7|3308.1|3295.1|0
1599025200000|2020-09-02 05:40:00|3315.1|3300.1|3313.1|3298.1|3315.4|3302.7|3309.1|3296.7|0
1599025500000|2020-09-02 05:45:00|3312.7|3297.7|3309.7|3299.7|3313.1|3300.7|3308.7|3296.4|0
1599025800000|2020-09-02 05:50:00|3310.1|3300.1|3308.7|3298.7|3313.1|3300.7|3308.7|3296.4|0
1599026100000|2020-09-02 05:55:00|3310.4|3295.4|3312.7|3297.7|3312.7|3299.7|3307.7|3294.7|0
1599026400000|2020-09-02 06:00:00|3312.4|3297.4|3314.4|3299.4|3315|3302.4|3307.7|3295.7|0
1599026700000|2020-09-02 06:05:00|3311.7|3301.7|3316.4|3301.4|3316.7|3304.4|3311.7|3299.4|0
1599027000000|2020-09-02 06:10:00|3316|3301|3317|3302|3318|3305|3313.5|3301|0
1599027300000|2020-09-02 06:15:00|3317.5|3302.5|3317.7|3302.7|3318|3305.4|3312.7|3300.4|0
1599027600000|2020-09-02 06:20:00|3314.7|3304.7|3316|3301|3317.7|3305.4|3313.7|3301|0
1599027900000|2020-09-02 06:25:00|3315.4|3300.4|3314|3299|3315.4|3302.7|3309.7|3297.4|0
1599028200000|2020-09-02 06:30:00|3311.7|3301.7|3318.7|3303.7|3318.7|3306|3311.7|3299|0
1599028500000|2020-09-02 06:35:00|3319|3304|3318.3|3303.3|3322|3309.3|3315.7|3302.4|0
1599028800000|2020-09-02 06:40:00|3316|3306|3319.3|3309.3|3321.5|3309.3|3315.7|3303|0
1599029100000|2020-09-02 06:45:00|3322|3307|3328.3|3313.3|3328.3|3315.3|3318.7|3306.4|0
1599029400000|2020-09-02 06:50:00|3326.3|3316.3|3335.3|3320.3|3342.7|3330|3325.3|3312|0
1599029700000|2020-09-02 06:55:00|3335.7|3320.7|3330.3|3315.3|3335.7|3322.3|3326.7|3314.7|0
1599030000000|2020-09-02 07:00:00|3330|3315|3329.1|3314.1|3331.3|3318.3|3326.3|3313.3|0
1599030300000|2020-09-02 07:05:00|3329.3|3314.3|3325.6|3310.6|3331.3|3319|3323.3|3310.6|0
1599030600000|2020-09-02 07:10:00|3326|3311|3327.6|3312.6|3328.6|3316|3323.3|3310|0
1599030900000|2020-09-02 07:15:00|3325.6|3315.6|3327.6|3312.6|3329.6|3316.6|3323.3|3311.3|0
1599031200000|2020-09-02 07:20:00|3325.6|3315.6|3326.3|3316.3|3331.6|3318.6|3325.6|3313.6|0
1599031500000|2020-09-02 07:25:00|3326.6|3316.6|3333.8|3318.8|3337.6|3323.6|3326.6|3314.3|0
1599031800000|2020-09-02 07:30:00|3333.2|3318.2|3335.6|3320.6|3335.8|3323|3331.3|3317.8|0
1599032100000|2020-09-02 07:35:00|3336.3|3321.3|3328.3|3318.3|3336.6|3323.6|3328.3|3316.3|0
1599032400000|2020-09-02 07:40:00|3331.3|3316.3|3331.6|3316.6|3332.6|3319.6|3328.3|3315.6|0
1599032700000|2020-09-02 07:45:00|3328.6|3318.6|3328.6|3313.6|3331.6|3318.9|3325.9|3313.6|0
1599033000000|2020-09-02 07:50:00|3326.9|3316.9|3327.6|3312.6|3329.6|3316.9|3325.3|3312.6|0
1599033300000|2020-09-02 07:55:00|3325.3|3315.3|3326.6|3311.6|3327.6|3315.3|3323.3|3310.6|0
1599033600000|2020-09-02 08:00:00|3323.6|3313.6|3320.6|3305.6|3326.6|3313.6|3318.3|3305.6|0
1599033900000|2020-09-02 08:05:00|3320|3305|3319|3304|3321.3|3308.3|3315.7|3303|0
1599034200000|2020-09-02 08:10:00|3320|3305|3316.3|3306.3|3323|3310.3|3316.3|3304.3|0
1599034500000|2020-09-02 08:15:00|3319|3304|3320.8|3305.8|3321.8|3308.3|3316.3|3303.6|0
1599034800000|2020-09-02 08:20:00|3321.3|3306.3|3322.6|3307.6|3324.6|3312|3319.3|3306.3|0
1599035100000|2020-09-02 08:25:00|3321.6|3306.6|3319.6|3304.6|3322.6|3309.9|3316.6|3304.3|0
1599035400000|2020-09-02 08:30:00|3319.3|3304.3|3322.3|3307.3|3322.6|3309.9|3316.6|3303.6|0
1599035700000|2020-09-02 08:35:00|3322|3307|3320.3|3305.3|3322.6|3309.3|3316.3|3304|0
1599036000000|2020-09-02 08:40:00|3320.6|3305.6|3315.6|3300.6|3321.6|3306.6|3313.3|3299.6|0
1599036300000|2020-09-02 08:45:00|3315.3|3300.3|3309|3294|3317.3|3304.3|3306.3|3294|0
1599036600000|2020-09-02 08:50:00|3305.7|3295.7|3307|3292|3309|3296.3|3301.7|3289|0
1599036900000|2020-09-02 08:55:00|3306.7|3291.7|3307|3292|3309|3296.6|3303.3|3290|0
1599037200000|2020-09-02 09:00:00|3306.5|3291.5|3304.8|3289.8|3308|3295.3|3304|3289.8|0
1599037500000|2020-09-02 09:05:00|3303.4|3288.4|3303.1|3288.1|3307|3294.3|3299.3|3286.3|0
1599037800000|2020-09-02 09:10:00|3302.6|3287.6|3297.3|3287.3|3303.6|3289.3|3297.3|3284.3|0
1599038100000|2020-09-02 09:15:00|3300|3285|3304|3289|3305.3|3294.6|3299.3|3285|0
1599038400000|2020-09-02 09:20:00|3304.6|3289.6|3300|3285|3304.6|3291.3|3296.3|3284.3|0
1599038700000|2020-09-02 09:25:00|3300.3|3285.3|3301.6|3286.6|3301.6|3288.9|3296.6|3283.8|0
1599039000000|2020-09-02 09:30:00|3299.9|3289.9|3301|3286|3302.6|3290.1|3297.6|3284.3|0
1599039300000|2020-09-02 09:35:00|3301.3|3286.3|3298|3283|3301.3|3288.3|3295.7|3283|0
1599039600000|2020-09-02 09:40:00|3294.7|3284.7|3297.7|3282.7|3298.5|3286|3294.7|3282.2|0
1599039900000|2020-09-02 09:45:00|3298|3283|3300.6|3285.6|3300.8|3288.6|3295.7|3282.7|0
1599040200000|2020-09-02 09:50:00|3298.6|3288.6|3305.6|3290.6|3305.6|3292.6|3298.3|3285.6|0
1599040500000|2020-09-02 09:55:00|3302.6|3292.6|3305.9|3290.9|3307.6|3294.9|3302.3|3289.6|0
1599040800000|2020-09-02 10:00:00|3303.9|3293.9|3304.9|3289.9|3306.2|3293.9|3301.9|3289.6|0
1599041100000|2020-09-02 10:05:00|3302.9|3292.9|3301.9|3286.9|3304.6|3292.9|3298.9|3286.6|0
1599041400000|2020-09-02 10:10:00|3299.9|3289.9|3301.9|3286.9|3302.2|3289.9|3297.9|3285.6|0
1599041700000|2020-09-02 10:15:00|3301.6|3286.6|3302.2|3287.2|3302.2|3289.9|3298.9|3286.6|0
1599042000000|2020-09-02 10:20:00|3301.9|3286.9|3299.9|3289.9|3302.6|3290.3|3299.3|3286.6|0
1599042300000|2020-09-02 10:25:00|3302.6|3287.6|3303.6|3288.6|3303.6|3290.9|3300.6|3287.6|0
1599042600000|2020-09-02 10:30:00|3301.3|3291.3|3302.9|3292.9|3305.4|3292.9|3300.9|3288.6|0
1599042900000|2020-09-02 10:35:00|3304.6|3289.6|3303.6|3288.6|3304.6|3291.9|3301.9|3288.6|0
1599043200000|2020-09-02 10:40:00|3300.9|3290.9|3301.9|3291.9|3304.6|3291.9|3300.9|3288.2|0
1599043500000|2020-09-02 10:45:00|3304.6|3289.6|3304.6|3289.6|3304.6|3291.9|3301.9|3288.6|0
1599043800000|2020-09-02 10:50:00|3301.9|3291.9|3304.6|3289.6|3304.6|3291.9|3301.6|3289.6|0
1599044100000|2020-09-02 10:55:00|3303.8|3288.8|3303.6|3288.6|3303.8|3290.9|3300.9|3288.2|0
1599044400000|2020-09-02 11:00:00|3301.3|3291.3|3301.6|3286.6|3304.6|3292.1|3298.3|3285.6|0
1599044700000|2020-09-02 11:05:00|3299.3|3289.3|3302.6|3287.6|3303.9|3291.6|3299.3|3286.6|0
1599045000000|2020-09-02 11:10:00|3299.9|3289.9|3301.6|3286.6|3302.6|3289.9|3298.6|3285.6|0
1599045300000|2020-09-02 11:15:00|3298.9|3288.9|3299.6|3284.6|3301.9|3288.9|3296.9|3283.6|0
1599045600000|2020-09-02 11:20:00|3296.9|3286.9|3297.9|3287.9|3300.6|3287.9|3296.6|3283.6|0
1599045900000|2020-09-02 11:25:00|3299.9|3284.9|3297.6|3287.6|3300.9|3288.9|3295.2|3283.6|0
1599046200000|2020-09-02 11:30:00|3297.9|3287.9|3300.6|3285.6|3301.6|3288.9|3297.9|3285.2|0
1599046500000|2020-09-02 11:35:00|3298.2|3288.2|3299.6|3284.6|3301.6|3289.6|3297.1|3284.6|0
1599046800000|2020-09-02 11:40:00|3296.7|3286.7|3295.7|3285.7|3296.7|3288.9|3293.5|3285.7|0
1599047100000|2020-09-02 11:45:00|3294.2|3288.2|3295.7|3285.7|3296.7|3288.5|3292.9|3284.7|0
1599047400000|2020-09-02 11:50:00|3293.2|3287.2|3296.6|3281.6|3299.6|3288.5|3293.2|3281.6|3
1599047700000|2020-09-02 11:55:00|3293.6|3283.6|3293.5|3278.5|3296.6|3283.9|3291.2|3278.5|0
1599048000000|2020-09-02 12:00:00|3290.9|3280.9|3287.6|3281.6|3293.5|3282.2|3287.4|3277.5|0
1599048300000|2020-09-02 12:05:00|3290.1|3280.1|3291.2|3281.2|3291.2|3281.9|3286.8|3280.1|0
1599048600000|2020-09-02 12:10:00|3291|3281|3296.4|3281.4|3296.7|3283.9|3287.9|3279.4|0
1599048900000|2020-09-02 12:15:00|3296.5|3281.5|3297.9|3282.9|3299.5|3286.9|3294.9|3280.9|0
1599049200000|2020-09-02 12:20:00|3297.5|3282.5|3299.5|3284.5|3300.7|3287.2|3293.5|3281.5|0
1599049500000|2020-09-02 12:25:00|3296.5|3286.5|3301.9|3291.9|3304.2|3291.9|3296.5|3284.2|0
1599049800000|2020-09-02 12:30:00|3305.2|3290.2|3302.9|3287.9|3305.5|3291.9|3299.9|3287.9|0
1599050100000|2020-09-02 12:35:00|3303.2|3288.2|3305.2|3290.2|3305.2|3290.9|3300.9|3287.5|0
1599050400000|2020-09-02 12:40:00|3304.5|3289.5|3301.1|3295.1|3304.5|3295.1|3300|3289.2|1
1599053400000|2020-09-02 13:30:00|3301.2|3291.2|3307.5|3297.5|3318.2|3304.8|3299.6|3284.6|28
1599053700000|2020-09-02 13:35:00|3304.7|3298.7|3301.5|3291.5|3311.5|3303.3|3298.3|3290.5|0
1599054000000|2020-09-02 13:40:00|3299|3293|3302.5|3292.5|3303.5|3295.3|3296.3|3288.5|0
1599054300000|2020-09-02 13:45:00|3300.3|3294.3|3303.5|3293.5|3305.5|3297.7|3296.7|3288.5|0
1599054600000|2020-09-02 13:50:00|3301.7|3295.7|3296.3|3290.3|3304.5|3296|3295.5|3289.5|0
1599054900000|2020-09-02 13:55:00|3296.1|3290.1|3301.3|3295.3|3301.3|3295.3|3294.1|3288.1|0
1599055200000|2020-09-02 14:00:00|3301.8|3295.8|3312.7|3306.7|3313.5|3307.5|3300.3|3292.5|0
1599055500000|2020-09-02 14:05:00|3312.8|3306.8|3318.1|3312.1|3320.5|3314.5|3312.8|3306.8|43
1599055800000|2020-09-02 14:10:00|3317.8|3311.8|3325.1|3319.1|3325.3|3319.3|3316.3|3310.3|0
1599056100000|2020-09-02 14:15:00|3325.5|3319.5|3325.5|3319.5|3328.3|3322.3|3324.1|3318.1|0
1599056400000|2020-09-02 14:20:00|3325.3|3319.3|3328.3|3322.3|3328.5|3322.5|3324.1|3318.1|2
1599056700000|2020-09-02 14:25:00|3327.5|3321.5|3331.5|3325.5|3331.7|3325.7|3326.3|3320.3|5
1599057000000|2020-09-02 14:30:00|3331.7|3325.7|3339.3|3333.3|3340.9|3334.9|3331.5|3325.5|0
1599057300000|2020-09-02 14:35:00|3339.1|3333.1|3341.3|3335.3|3341.5|3335.5|3337.3|3331.3|4
1599057600000|2020-09-02 14:40:00|3341.5|3335.5|3337.1|3331.1|3344.5|3338.5|3337.1|3331.1|0
1599057900000|2020-09-02 14:45:00|3336.9|3330.9|3335.3|3329.3|3337.1|3331.1|3329.1|3323.1|0
1599058200000|2020-09-02 14:50:00|3334.3|3328.3|3338.3|3332.3|3343.6|3337.6|3334.3|3328.3|32
1599058500000|2020-09-02 14:55:00|3338.1|3332.1|3338.6|3332.6|3344.5|3333.4|3333.7|3327.7|11
1599058800000|2020-09-02 15:00:00|3340.8|3330.8|3337|3331|3344.6|3334.6|3336|3330|0
1599059100000|2020-09-02 15:05:00|3337.6|3331.6|3337.6|3331.6|3339.3|3333.3|3337|3331|0
1599059400000|2020-09-02 15:10:00|3336.8|3330.8|3338.3|3332.3|3339.1|3333.1|3334.9|3326.7|3
1599059700000|2020-09-02 15:15:00|3338.6|3332.6|3340.2|3334.2|3341.9|3335.9|3338.1|3332.1|0
1599060000000|2020-09-02 15:20:00|3339.8|3333.8|3338.2|3332.2|3341.9|3335.9|3336.2|3328.3|40
1599060300000|2020-09-02 15:25:00|3337.5|3331.5|3344.2|3338.2|3348|3340.2|3336.8|3329.3|1
1599060600000|2020-09-02 15:30:00|3344.5|3338.5|3348|3342|3348.2|3342.2|3344|3336.7|0
1599060900000|2020-09-02 15:35:00|3348.2|3342.2|3345.5|3339.5|3348.3|3342.3|3344.5|3337.3|1
1599061200000|2020-09-02 15:40:00|3347.3|3337.3|3357.2|3351.2|3359.3|3351.5|3344.5|3336.3|0
1599061500000|2020-09-02 15:45:00|3358.7|3348.7|3353.2|3347.2|3358.7|3350.2|3350.2|3342.3|0
1599061800000|2020-09-02 15:50:00|3352.8|3346.8|3358.9|3343.9|3359.3|3351.2|3352.2|3343.9|2
1599062100000|2020-09-02 15:55:00|3359.1|3344.1|3362.1|3347.1|3362.1|3347.1|3357.7|3342.7|0
1599062400000|2020-09-02 16:00:00|3362.9|3347.9|3359.7|3344.7|3364.9|3349.9|3359.3|3344.3|0
1599062700000|2020-09-02 16:05:00|3358.9|3343.9|3355.9|3340.9|3359.4|3344.4|3354.9|3339.9|0
1599063000000|2020-09-02 16:10:00|3355.1|3340.1|3354.1|3344.1|3355.7|3344.9|3351.9|3338.9|0
1599063300000|2020-09-02 16:15:00|3354.4|3344.4|3355.1|3345.1|3357.1|3347.1|3353.9|3343.9|0
1599063600000|2020-09-02 16:20:00|3355.9|3345.9|3350.5|3340.5|3356.7|3346.2|3347.7|3339.9|1
1599063900000|2020-09-02 16:25:00|3347.7|3341.7|3354.4|3339.4|3355.4|3342.7|3346.3|3337.5|1
1599064200000|2020-09-02 16:30:00|3352.4|3342.4|3354.6|3348.6|3356.5|3348.6|3351|3338.4|0
1599064500000|2020-09-02 16:35:00|3355.1|3349.1|3356.4|3341.4|3358.4|3349.1|3352.7|3340.4|1
1599064800000|2020-09-02 16:40:00|3353.7|3343.7|3354.4|3339.4|3356.4|3344|3351|3339.2|0
1599065100000|2020-09-02 16:45:00|3351.4|3341.4|3354.4|3339.4|3354.4|3342|3350|3337.4|0
1599065400000|2020-09-02 16:50:00|3351.7|3341.7|3351.7|3341.7|3354.4|3341.7|3350|3337.4|0
1599065700000|2020-09-02 16:55:00|3354.4|3339.4|3357.4|3342.4|3358.4|3346|3351|3339.4|0
1599066000000|2020-09-02 17:00:00|3354|3344|3354|3344|3357.4|3344.7|3353|3340.4|0
1599066300000|2020-09-02 17:05:00|3353.7|3343.7|3352|3342|3356.4|3344|3351.7|3339.4|0
1599066600000|2020-09-02 17:10:00|3354.4|3339.4|3354|3339|3354.4|3342|3350|3337.7|0
1599066900000|2020-09-02 17:15:00|3351|3341|3351|3341|3354.4|3342|3350|3337.7|0
1599067200000|2020-09-02 17:20:00|3353.7|3338.7|3348|3338|3354.4|3342|3346.7|3334|0
1599067500000|2020-09-02 17:25:00|3350.4|3335.4|3349.4|3339.4|3352.7|3340.4|3347|3335.4|0
1599067800000|2020-09-02 17:30:00|3349.7|3339.7|3350|3340|3351.7|3340|3347.4|3335.7|0
1599068100000|2020-09-02 17:35:00|3349.7|3339.7|3350.7|3335.7|3353.7|3342|3348.4|3335.7|0
1599068400000|2020-09-02 17:40:00|3348.4|3338.4|3351.7|3336.7|3351.7|3339.4|3347.7|3335.7|0
1599068700000|2020-09-02 17:45:00|3349.4|3339.4|3348|3338|3351.7|3339.4|3347.4|3334.7|0
1599069000000|2020-09-02 17:50:00|3350.7|3335.7|3348.7|3333.7|3350.7|3338|3345.4|3332.7|2
1599069300000|2020-09-02 17:55:00|3346.4|3336.4|3349.7|3334.7|3349.7|3337.4|3346|3333.7|0
1599069600000|2020-09-02 18:00:00|3347.4|3337.4|3344.3|3338.3|3351.7|3339.7|3344|3334.7|1
1599069900000|2020-09-02 18:05:00|3346.5|3336.5|3347.8|3337.8|3348|3340.7|3344.3|3336.5|0
1599070200000|2020-09-02 18:10:00|3346|3340|3362.5|3352.5|3365.8|3357.7|3346|3338.8|5
1599070500000|2020-09-02 18:15:00|3362.2|3352.2|3365.7|3355.7|3367.7|3358.7|3357.5|3349.5|0
1599091200000|2020-09-03 00:00:00|3367.4|3352.4|3383.4|3368.4|3384.7|3369.7|3367.4|3352.4|0
1599091500000|2020-09-03 00:05:00|3384|3369|3386.4|3371.4|3386.4|3371.4|3381.2|3366.2|0
1599091800000|2020-09-03 00:10:00|3386.7|3371.7|3387.2|3372.2|3388.7|3373.7|3384.2|3369.2|0
1599092100000|2020-09-03 00:15:00|3386.9|3371.9|3386.7|3371.7|3387.2|3372.2|3383.7|3368.7|0
1599092400000|2020-09-03 00:20:00|3385.9|3370.9|3387.4|3372.4|3389|3374|3383.4|3368.4|0
1599092700000|2020-09-03 00:25:00|3386.9|3371.9|3393.5|3378.5|3393.5|3378.5|3384.9|3369.9|0
1599093000000|2020-09-03 00:30:00|3393.2|3378.2|3392.2|3377.2|3395|3380|3390.4|3375.4|0
1599093300000|2020-09-03 00:35:00|3391.7|3376.7|3388.7|3373.7|3391.7|3376.7|3387|3372|0
1599093600000|2020-09-03 00:40:00|3388.4|3373.4|3388.4|3373.4|3388.4|3373.4|3386.5|3371.5|0
1599093900000|2020-09-03 00:45:00|3388.1|3373.1|3396.3|3381.3|3397.3|3382.3|3386.7|3371.7|0
1599094200000|2020-09-03 00:50:00|3395.8|3380.8|3394.8|3379.8|3396.8|3381.8|3393.1|3378.1|0
1599094500000|2020-09-03 00:55:00|3394.4|3379.4|3391.9|3376.9|3394.9|3379.9|3390.8|3375.8|0
1599094800000|2020-09-03 01:00:00|3392.8|3377.8|3388.9|3373.9|3392.8|3377.8|3387.1|3372.1|0
1599095100000|2020-09-03 01:05:00|3388.6|3373.6|3393.8|3378.8|3394.4|3379.4|3388.6|3373.6|0
1599095400000|2020-09-03 01:10:00|3393.9|3378.9|3388.8|3373.8|3394.4|3379.4|3387.8|3372.8|0
1599095700000|2020-09-03 01:15:00|3389.8|3374.8|3383.6|3368.6|3389.8|3374.8|3382.8|3367.8|0
1599096000000|2020-09-03 01:20:00|3383.8|3368.8|3384.3|3369.3|3385.4|3370.4|3382.8|3367.8|0
1599096300000|2020-09-03 01:25:00|3384.8|3369.8|3385.3|3370.3|3386.4|3371.4|3383.9|3368.9|0
1599096600000|2020-09-03 01:30:00|3385.2|3370.2|3382.7|3367.7|3385.2|3370.2|3382.4|3367.4|0
1599096900000|2020-09-03 01:35:00|3383.2|3368.2|3384.7|3369.7|3385.7|3370.7|3382.7|3367.7|0
1599097200000|2020-09-03 01:40:00|3384.2|3369.2|3385.2|3370.2|3387.6|3372.6|3383.7|3368.7|0
1599097500000|2020-09-03 01:45:00|3385.7|3370.7|3389.2|3374.2|3389.9|3374.9|3384.7|3369.7|0
1599097800000|2020-09-03 01:50:00|3388.9|3373.9|3392.7|3377.7|3392.9|3377.9|3388.9|3373.9|0
1599098100000|2020-09-03 01:55:00|3393.1|3378.1|3391.4|3376.4|3393.9|3378.9|3391.4|3376.4|0
1599098400000|2020-09-03 02:00:00|3391.1|3376.1|3393.4|3378.4|3393.7|3378.7|3391.1|3376.1|0
1599098700000|2020-09-03 02:05:00|3393.7|3378.7|3391.9|3376.9|3393.7|3378.7|3391.1|3376.1|0
1599099000000|2020-09-03 02:10:00|3392.4|3377.4|3392.7|3377.7|3392.7|3377.7|3390.7|3375.7|0
1599099300000|2020-09-03 02:15:00|3392.4|3377.4|3388.7|3373.7|3392.4|3377.4|3388.7|3373.7|0
1599099600000|2020-09-03 02:20:00|3389.6|3374.6|3389.7|3374.7|3389.7|3374.7|3388.9|3373.9|0
1599099900000|2020-09-03 02:25:00|3389.9|3374.9|3390.7|3375.7|3391.7|3376.7|3389.7|3374.7|0
1599100200000|2020-09-03 02:30:00|3391.6|3376.6|3391.2|3376.2|3392.1|3377.1|3389.7|3374.7|0
1599100500000|2020-09-03 02:35:00|3391.7|3376.7|3390.7|3375.7|3393.2|3378.2|3390.1|3375.1|0
1599100800000|2020-09-03 02:40:00|3390.4|3375.4|3390.7|3375.7|3391.7|3376.7|3389.7|3374.7|0
1599101100000|2020-09-03 02:45:00|3390.4|3375.4|3388.7|3373.7|3390.4|3375.4|3387.7|3372.7|0
1599101400000|2020-09-03 02:50:00|3389.1|3374.1|3388.4|3378.4|3390.7|3382|3386.9|3374.1|0
1599101700000|2020-09-03 02:55:00|3388.2|3378.2|3387.5|3381.5|3389.3|3382|3385.9|3377.7|0
1599102000000|2020-09-03 03:00:00|3387.7|3381.7|3387.5|3381.5|3389|3382.3|3387.2|3378.7|0
1599102300000|2020-09-03 03:05:00|3388|3382|3388.7|3378.7|3389.2|3383.2|3384.9|3377.7|0
1599102600000|2020-09-03 03:10:00|3386.9|3380.9|3384.7|3374.7|3389|3381.5|3382.2|3373.7|0
1599102900000|2020-09-03 03:15:00|3382.5|3376.5|3380.7|3370.7|3385.7|3377.2|3377.5|3369.3|0
1599103200000|2020-09-03 03:20:00|3380.5|3370.5|3376.7|3366.7|3380.7|3371.8|3374.5|3365.7|0
1599103500000|2020-09-03 03:25:00|3376.5|3366.5|3379.2|3369.2|3379.7|3369.7|3375.7|3365.7|0
1599103800000|2020-09-03 03:30:00|3378.7|3368.7|3379.7|3369.7|3379.7|3371.5|3377.5|3368.7|0
1599104100000|2020-09-03 03:35:00|3379.4|3369.4|3375.9|3369.9|3379.4|3370.9|3375.9|3368|0
1599104400000|2020-09-03 03:40:00|3377|3367|3378.4|3368.4|3379.4|3371.2|3375.9|3367|0
1599104700000|2020-09-03 03:45:00|3378|3368|3379.7|3369.7|3379.7|3369.9|3375.9|3367.7|0
1599105000000|2020-09-03 03:50:00|3378.2|3372.2|3379.4|3369.4|3380.4|3372.2|3377.9|3369|0
1599105300000|2020-09-03 03:55:00|3379.7|3369.7|3378.4|3368.4|3379.7|3370.2|3376.2|3367.7|0
1599105600000|2020-09-03 04:00:00|3375.9|3369.9|3377.7|3367.7|3378.4|3369.9|3375.9|3367.7|0
1599105900000|2020-09-03 04:05:00|3374.9|3368.9|3373.9|3367.9|3377|3368.9|3373.9|3366|0
1599106200000|2020-09-03 04:10:00|3375.7|3365.7|3374.7|3364.7|3375.7|3365.7|3374.7|3364.7|0
1599106500000|2020-09-03 04:15:00|3374.5|3364.5|3376.7|3366.7|3376.7|3367.5|3372.9|3364.5|0
1599106800000|2020-09-03 04:20:00|3376.4|3366.4|3375.7|3365.7|3376.7|3367.9|3373.9|3365.7|0
1599107100000|2020-09-03 04:25:00|3372.8|3366.8|3376|3366|3376.7|3367.5|3372.5|3364.7|0
1599107400000|2020-09-03 04:30:00|3375.7|3365.7|3373|3363|3375.7|3366.5|3368.8|3360.7|0
1599107700000|2020-09-03 04:35:00|3372.7|3362.7|3370.5|3364.5|3373|3364.5|3370.5|3362|0
1599108000000|2020-09-03 04:40:00|3372.7|3362.7|3373.7|3363.7|3375.3|3366.5|3371.5|3362.7|0
1599108300000|2020-09-03 04:45:00|3374|3364|3371.7|3361.7|3374|3365.5|3369.8|3361.5|0
1599108600000|2020-09-03 04:50:00|3371|3361|3369.8|3363.8|3372.7|3364.8|3369.8|3361|0
1599108900000|2020-09-03 04:55:00|3372.7|3362.7|3371.7|3361.7|3372.7|3364.8|3369.8|3361.3|0
1599109200000|2020-09-03 05:00:00|3369.8|3363.8|3370.7|3360.7|3372.7|3364.2|3368.8|3360.7|0
1599109500000|2020-09-03 05:05:00|3369.5|3363.5|3371.3|3361.3|3371.7|3363.5|3368.8|3360.7|0
1599109800000|2020-09-03 05:10:00|3371.7|3361.7|3370.3|3360.3|3372.7|3364.5|3368.8|3360.3|0
1599110100000|2020-09-03 05:15:00|3370.7|3360.7|3370.7|3360.7|3370.7|3360.7|3370.3|3360.3|0
1599110400000|2020-09-03 05:20:00|3367.8|3361.8|3370.7|3360.7|3370.7|3362.8|3367.8|3359.7|0
1599110700000|2020-09-03 05:25:00|3367.8|3361.8|3369.7|3359.7|3369.7|3361.8|3367.8|3359.7|0
1599111000000|2020-09-03 05:30:00|3370|3360|3371.3|3361.3|3371.3|3363.5|3367.3|3359.3|0
1599111300000|2020-09-03 05:35:00|3371|3361|3378.7|3368.7|3378.7|3370.2|3369.5|3361|0
1599111600000|2020-09-03 05:40:00|3376.2|3370.2|3374.5|3368.5|3378.7|3370.5|3374.5|3365.7|0
1599111900000|2020-09-03 05:45:00|3376|3366|3377.7|3367.7|3377.7|3369.5|3373.5|3365|0
1599112200000|2020-09-03 05:50:00|3376.5|3370.5|3378.7|3368.7|3378.7|3370.5|3374.8|3366.7|0
1599112500000|2020-09-03 05:55:00|3378.3|3368.3|3376|3366|3378.3|3369.2|3374.7|3364.7|0
1599112800000|2020-09-03 06:00:00|3375.7|3365.7|3369.6|3359.6|3375.7|3367.1|3367.8|3357.1|0
1599113100000|2020-09-03 06:05:00|3369|3359|3368|3358|3369.1|3360.5|3363.1|3354.6|0
1599113400000|2020-09-03 06:10:00|3365.8|3359.8|3368.3|3358.3|3368.3|3359.8|3363.8|3355|0
1599113700000|2020-09-03 06:15:00|3365.8|3359.8|3368.3|3358.3|3369.3|3360.5|3365.5|3357.3|0
1599114000000|2020-09-03 06:20:00|3366.5|3360.5|3369|3359|3369.3|3360.8|3363.5|3355.3|0
1599114300000|2020-09-03 06:25:00|3368.6|3358.6|3371|3361|3373|3364.8|3367.1|3358.6|0
1599114600000|2020-09-03 06:30:00|3370.6|3360.6|3368.3|3358.3|3370.6|3362.5|3364.5|3356.3|0
1599114900000|2020-09-03 06:35:00|3367.1|3361.1|3370.3|3360.3|3370.6|3362.1|3366.5|3358.3|0
1599115200000|2020-09-03 06:40:00|3370|3360|3365.6|3355.6|3370|3361.8|3362.5|3354.3|0
1599115500000|2020-09-03 06:45:00|3364.5|3358.5|3364.3|3354.3|3366.6|3358.5|3362.5|3354.3|0
1599115800000|2020-09-03 06:50:00|3363.6|3353.6|3365.6|3355.6|3366.6|3358.1|3358.5|3349.6|0
1599116100000|2020-09-03 06:55:00|3364.8|3354.8|3365|3355|3367.6|3358.8|3362.8|3354.6|0
1599116400000|2020-09-03 07:00:00|3364.6|3354.6|3365.1|3355.1|3367.6|3358.8|3361.8|3354|0
1599116700000|2020-09-03 07:05:00|3365|3355|3365.3|3355.3|3368.1|3359.5|3362.1|3354|0
1599117000000|2020-09-03 07:10:00|3363.5|3357.5|3367|3357|3368.3|3359.8|3362.1|3354|0
1599117300000|2020-09-03 07:15:00|3364.5|3358.5|3366.6|3356.6|3367.6|3359.5|3363.5|3355|0
1599117600000|2020-09-03 07:20:00|3365.5|3359.5|3371.6|3361.6|3371.6|3363.5|3365.5|3357.5|0
1599117900000|2020-09-03 07:25:00|3368.8|3362.8|3372.6|3362.6|3372.6|3364.5|3368.8|3360.6|0
1599118200000|2020-09-03 07:30:00|3371.5|3365.5|3378.6|3368.6|3378.6|3369.5|3371.5|3363.6|0
1599118500000|2020-09-03 07:35:00|3376.8|3370.8|3380|3370|3380.6|3372.1|3376.8|3368.6|0
1599118800000|2020-09-03 07:40:00|3380.3|3370.3|3380.3|3370.3|3382.6|3374.5|3378.5|3370.3|0
1599119100000|2020-09-03 07:45:00|3378.8|3372.8|3385.9|3375.9|3385.9|3376.4|3378.8|3370.6|0
1599119400000|2020-09-03 07:50:00|3384.1|3378.1|3389.6|3379.6|3391.3|3383.1|3384.1|3376.9|0
1599119700000|2020-09-03 07:55:00|3389.3|3379.3|3382.8|3376.8|3389.9|3382.1|3382.4|3375.3|0
1599120000000|2020-09-03 08:00:00|3382.4|3376.4|3382.3|3372.3|3384.4|3376.4|3378.8|3370.3|0
1599120300000|2020-09-03 08:05:00|3381.1|3375.1|3380.3|3370.3|3383.3|3375.1|3379.4|3370.3|0
1599120600000|2020-09-03 08:10:00|3378.8|3372.8|3383.3|3373.3|3383.3|3375.1|3378.3|3370.3|0
1599120900000|2020-09-03 08:15:00|3380.4|3374.4|3379.6|3369.6|3384.9|3377.1|3377.4|3369.3|0
1599121200000|2020-09-03 08:20:00|3379.9|3369.9|3383.3|3373.3|3383.9|3375.1|3376.1|3367.3|0
1599121500000|2020-09-03 08:25:00|3381.4|3375.4|3382.9|3372.9|3384.6|3376.1|3381.4|3371.9|0
1599121800000|2020-09-03 08:30:00|3382.6|3372.6|3380.9|3370.9|3383.9|3375.8|3380.1|3370.9|0
1599122100000|2020-09-03 08:35:00|3380.8|3370.8|3371.9|3361.9|3380.8|3372.8|3370.1|3361.9|0
1599122400000|2020-09-03 08:40:00|3372.8|3362.8|3372.3|3362.3|3373.6|3365.4|3369.4|3361.1|0
1599122700000|2020-09-03 08:45:00|3370.1|3364.1|3371.3|3361.3|3372.9|3364.1|3369.1|3360.9|0
1599123000000|2020-09-03 08:50:00|3370.1|3364.1|3376.3|3366.3|3376.6|3368.1|3370.1|3361.3|0
1599123300000|2020-09-03 08:55:00|3376.6|3366.6|3376.3|3366.3|3376.6|3369.7|3373.1|3365.3|0
1599123600000|2020-09-03 09:00:00|3374.1|3368.1|3382.3|3372.3|3383.9|3376.1|3374.1|3365.9|0
1599123900000|2020-09-03 09:05:00|3381.9|3371.9|3377.7|3367.7|3381.9|3373.4|3375.4|3367.7|0
1599124200000|2020-09-03 09:10:00|3377.9|3367.9|3378.9|3368.9|3379.9|3371.7|3375.4|3366.9|0
1599124500000|2020-09-03 09:15:00|3377.7|3371.7|3382.9|3372.9|3383.9|3375.7|3377.6|3368.9|0
1599124800000|2020-09-03 09:20:00|3381.1|3375.1|3384.1|3378.1|3386.9|3378.7|3381.1|3373.9|0
1599125100000|2020-09-03 09:25:00|3385.9|3375.9|3392.9|3382.9|3393.3|3385.1|3384.1|3375.9|0
1599125400000|2020-09-03 09:30:00|3390.1|3384.1|3390.1|3384.1|3393.9|3385.7|3389.1|3380.6|0
1599125700000|2020-09-03 09:35:00|3391.9|3381.9|3389.1|3383.1|3393.9|3385.1|3387.4|3379.3|0
1599126000000|2020-09-03 09:40:00|3391.3|3381.3|3389.2|3379.2|3391.3|3384.1|3388.4|3379.2|0
1599126300000|2020-09-03 09:45:00|3388.6|3378.6|3388.6|3378.6|3388.9|3380.7|3384.4|3375.9|0
1599126600000|2020-09-03 09:50:00|3389.2|3379.2|3388.9|3378.9|3390.2|3380.2|3385.4|3377.2|0
1599126900000|2020-09-03 09:55:00|3389.2|3379.2|3389.2|3379.2|3391.6|3383.4|3387.4|3379.2|0
1599127200000|2020-09-03 10:00:00|3388.9|3378.9|3389.2|3379.2|3389.2|3379.2|3388.2|3378.2|0
1599127500000|2020-09-03 10:05:00|3386.4|3380.4|3392.9|3382.9|3394.6|3386.4|3386.4|3379.2|0
1599127800000|2020-09-03 10:10:00|3391.4|3385.4|3394.3|3384.3|3394.6|3386.8|3391.4|3382.6|0
1599128100000|2020-09-03 10:15:00|3392.1|3386.1|3394.6|3384.6|3394.6|3386.4|3391.4|3383.6|0
1599128400000|2020-09-03 10:20:00|3395.4|3385.4|3386.7|3380.7|3396.6|3388.4|3386.5|3380.5|0
1599128700000|2020-09-03 10:25:00|3387|3381|3390.4|3375.4|3392.4|3381|3384.8|3374.5|0
1599129000000|2020-09-03 10:30:00|3390.5|3375.5|3390.5|3375.5|3391.2|3376.2|3389.7|3374.7|0
1599129300000|2020-09-03 10:35:00|3390.7|3375.7|3389.5|3374.5|3391.5|3376.5|3389.5|3374.5|0
1599129600000|2020-09-03 10:40:00|3388.9|3373.9|3390|3375|3390.5|3375.5|3386.7|3371.7|0
1599129900000|2020-09-03 10:45:00|3389.7|3374.7|3393.5|3378.5|3393.5|3378.5|3389.7|3374.7|0
1599130200000|2020-09-03 10:50:00|3392.7|3377.7|3395.2|3380.2|3397.4|3382.4|3392.5|3377.5|0
1599130500000|2020-09-03 10:55:00|3395.7|3380.7|3398.5|3383.5|3398.5|3383.5|3395.5|3380.5|0
1599130800000|2020-09-03 11:00:00|3398.7|3383.7|3399.4|3384.4|3401.4|3386.4|3398.5|3383.5|0
1599131100000|2020-09-03 11:05:00|3399|3384|3396.5|3381.5|3399|3384|3395.5|3380.5|0
1599131400000|2020-09-03 11:10:00|3396.2|3381.2|3397.5|3382.5|3398.5|3383.5|3396.2|3381.2|0
1599131700000|2020-09-03 11:15:00|3397.2|3382.2|3393.5|3378.5|3397.5|3382.5|3392.4|3377.4|0
1599132000000|2020-09-03 11:20:00|3393.9|3378.9|3385.9|3370.9|3393.9|3378.9|3385.7|3370.7|0
1599132300000|2020-09-03 11:25:00|3386.7|3371.7|3388.2|3373.2|3389.2|3374.2|3386.7|3371.7|0
1599132600000|2020-09-03 11:30:00|3388.5|3373.5|3394.9|3379.9|3395.4|3380.4|3388|3373|0
1599132900000|2020-09-03 11:35:00|3395|3380|3394.5|3379.5|3395.5|3380.5|3394.5|3379.5|0
1599133200000|2020-09-03 11:40:00|3394.9|3379.9|3392.4|3377.4|3395.5|3380.5|3392.2|3377.2|0
1599133500000|2020-09-03 11:45:00|3391.9|3376.9|3390.4|3375.4|3392.4|3377.4|3389.5|3374.5|0
1599133800000|2020-09-03 11:50:00|3390.5|3375.5|3396.4|3381.4|3397.4|3387.9|3389.9|3374.9|1
1599134100000|2020-09-03 11:55:00|3397.4|3382.4|3395.5|3380.5|3397.4|3382.4|3395.4|3380.4|0
1599134400000|2020-09-03 12:00:00|3395.7|3380.7|3394.2|3379.2|3395.7|3380.7|3392.2|3377.2|0
1599134700000|2020-09-03 12:05:00|3393.9|3378.9|3393.5|3378.5|3394.7|3379.7|3393.2|3378.2|0
1599135000000|2020-09-03 12:10:00|3393.9|3378.9|3392.2|3377.2|3394.7|3379.7|3391.5|3376.5|0
1599135300000|2020-09-03 12:15:00|3391.4|3376.4|3388.9|3382.9|3391.4|3382.9|3386.4|3374|4
1599135600000|2020-09-03 12:20:00|3388.6|3382.6|3390.5|3380.5|3392|3384.1|3387.7|3375.7|10
1599135900000|2020-09-03 12:25:00|3390.9|3380.9|3394.9|3379.9|3395.7|3384.6|3390.2|3377.5|2
1599136200000|2020-09-03 12:30:00|3395.4|3380.4|3395.7|3380.7|3396.4|3381.4|3394.7|3379.7|0
1599136500000|2020-09-03 12:35:00|3395.5|3380.5|3400|3385|3400.7|3389.2|3395.2|3380.5|9
1599136800000|2020-09-03 12:40:00|3396.9|3390.9|3398.7|3383.7|3400.7|3390.9|3395.9|3380.9|1
1599139800000|2020-09-03 13:30:00|3394.2|3379.2|3352.5|3346.5|3394.2|3379.2|3349.4|3343.4|2
1599140100000|2020-09-03 13:35:00|3353.4|3347.4|3363.7|3357.7|3364.9|3358.9|3353|3347|1
1599140400000|2020-09-03 13:40:00|3363.9|3357.9|3368.3|3358.3|3371.4|3359.5|3361.7|3352.4|2
1599140700000|2020-09-03 13:45:00|3370.7|3355.7|3367.7|3357.7|3372.7|3362.7|3361.2|3351.2|0
1599141000000|2020-09-03 13:50:00|3366.8|3356.8|3356.2|3350.2|3367.8|3357.8|3354.5|3344.5|0
1599141300000|2020-09-03 13:55:00|3356.4|3350.4|3356.3|3350.3|3362.2|3356.2|3355.4|3349.4|0
1599141600000|2020-09-03 14:00:00|3356.5|3350.5|3356.3|3350.3|3362.3|3356.3|3354.2|3348.2|0
1599141900000|2020-09-03 14:05:00|3356.2|3350.2|3353.3|3347.3|3356.2|3350.2|3350.7|3343.8|36
1599142200000|2020-09-03 14:10:00|3352.8|3346.8|3346|3340|3354.3|3348.3|3342.8|3336.8|1
1599142500000|2020-09-03 14:15:00|3346.8|3340.8|3340|3334|3348|3342|3339.8|3333.8|5
1599142800000|2020-09-03 14:20:00|3340.2|3334.2|3338.8|3332.8|3344.8|3338.8|3338.7|3332.7|9
1599143100000|2020-09-03 14:25:00|3339.2|3333.2|3341.2|3335.2|3343.2|3337.2|3339|3333|9
1599143400000|2020-09-03 14:30:00|3342|3336|3344.5|3338.5|3346.3|3340.3|3339|3333|23
1599143700000|2020-09-03 14:35:00|3344.7|3338.7|3339.2|3333.2|3345.5|3339.5|3338.5|3332.5|4
1599144000000|2020-09-03 14:40:00|3339.5|3333.5|3339.5|3333.5|3343.5|3337.5|3339|3333|22
1599144300000|2020-09-03 14:45:00|3340.2|3334.2|3331.5|3325.5|3340.5|3334.5|3331.5|3325.5|8
1599144600000|2020-09-03 14:50:00|3332.5|3326.5|3333|3327|3338.3|3332.3|3331.5|3324.8|1
1599144900000|2020-09-03 14:55:00|3333.2|3327.2|3327.5|3321.5|3333.3|3327.3|3326|3320|0
1599145200000|2020-09-03 15:00:00|3327.3|3321.3|3323.5|3317.5|3328.5|3322.5|3320.7|3314.7|0
1599145500000|2020-09-03 15:05:00|3323.7|3317.7|3329.5|3323.5|3329.7|3323.7|3322.5|3316.5|0
1599145800000|2020-09-03 15:10:00|3329.3|3323.3|3331|3325|3332.3|3326.3|3326.7|3320.7|0
1599146100000|2020-09-03 15:15:00|3330.8|3324.8|3324|3318|3330.8|3324.8|3320.5|3314.5|0
1599146400000|2020-09-03 15:20:00|3323.7|3317.7|3318.8|3312.8|3323.7|3317.7|3317.3|3311.3|11
1599146700000|2020-09-03 15:25:00|3318.7|3312.7|3320.7|3314.7|3323|3317|3318.7|3312.7|2
1599147000000|2020-09-03 15:30:00|3319.7|3313.7|3321.5|3315.5|3324.7|3318.7|3319.7|3313.7|0
1599147300000|2020-09-03 15:35:00|3321.7|3315.7|3322.8|3316.8|3322.8|3316.8|3316.7|3310.7|2
1599147600000|2020-09-03 15:40:00|3323.2|3317.2|3326.2|3320.2|3329.2|3323.2|3322.8|3316.8|47
1599147900000|2020-09-03 15:45:00|3326.8|3320.8|3325.8|3319.8|3328.8|3322.8|3324.8|3318.8|0
1599148200000|2020-09-03 15:50:00|3326.5|3320.5|3326.8|3320.8|3327.7|3321.7|3322.8|3316.8|0
1599148500000|2020-09-03 15:55:00|3326.3|3320.3|3326.8|3320.8|3328.8|3322.8|3325.7|3319.7|0
1599148800000|2020-09-03 16:00:00|3327|3321|3328|3322|3328.8|3322.8|3325.7|3318.5|0
1599149100000|2020-09-03 16:05:00|3328.2|3322.2|3325.8|3319.8|3329|3323|3323|3315.5|31
1599149400000|2020-09-03 16:10:00|3325|3319|3327.7|3321.7|3327.8|3321.8|3324.1|3318.1|0
1599149700000|2020-09-03 16:15:00|3327.8|3321.8|3328.2|3322.2|3329.2|3323.2|3323|3316.2|2
1599150000000|2020-09-03 16:20:00|3328|3322|3323.7|3317.7|3328|3322|3323.2|3317.2|0
1599150300000|2020-09-03 16:25:00|3323.2|3317.2|3326.3|3320.3|3326.6|3320.6|3322.2|3316.2|14
1599150600000|2020-09-03 16:30:00|3326.1|3320.1|3327.6|3321.6|3330.1|3324.1|3326.1|3320.1|8
1599150900000|2020-09-03 16:35:00|3327.1|3321.1|3331.8|3325.8|3332|3326|3321.6|3315.6|0
1599151200000|2020-09-03 16:40:00|3331.6|3325.6|3335.3|3329.3|3337.1|3329.8|3331.6|3325.6|5
1599151500000|2020-09-03 16:45:00|3335.1|3329.1|3335.1|3329.1|3336.1|3330.1|3333.1|3327.1|0
1599151800000|2020-09-03 16:50:00|3335.3|3329.3|3333.3|3327.3|3335.3|3329.3|3333|3327|0
1599152100000|2020-09-03 16:55:00|3333|3327|3331.3|3325.3|3335|3329|3331.3|3325.3|0
1599152400000|2020-09-03 17:00:00|3331|3325|3325|3319|3333|3327|3324|3318|1
1599152700000|2020-09-03 17:05:00|3325.1|3319.1|3323.1|3317.1|3326|3320|3323|3317|0
1599153000000|2020-09-03 17:10:00|3323.6|3317.6|3327.1|3321.1|3328|3322|3323.1|3317.1|0
1599153300000|2020-09-03 17:15:00|3326.8|3320.8|3327.8|3321.8|3328.1|3322.1|3324|3318|1
1599153600000|2020-09-03 17:20:00|3327.3|3321.3|3328.1|3322.1|3329|3323|3325.3|3319.3|0
1599153900000|2020-09-03 17:25:00|3328.8|3322.8|3328.1|3322.1|3329|3323|3327.3|3321.3|0
1599154200000|2020-09-03 17:30:00|3328|3322|3326.6|3320.6|3328|3322|3324.1|3318.1|3
1599154500000|2020-09-03 17:35:00|3327.1|3321.1|3330.5|3324.5|3330.8|3324.8|3326|3320|5
1599154800000|2020-09-03 17:40:00|3330.3|3324.3|3331.9|3325.9|3332.6|3326.6|3328.5|3322.5|1
1599155100000|2020-09-03 17:45:00|3332.1|3326.1|3330.8|3324.8|3333.4|3327.4|3330.6|3324.6|6
1599155400000|2020-09-03 17:50:00|3330.6|3324.6|3335.6|3329.6|3336.6|3330.6|3330.6|3324.6|0
1599155700000|2020-09-03 17:55:00|3336.1|3330.1|3339.4|3333.4|3339.9|3333.9|3334.9|3328.9|0
1599156000000|2020-09-03 18:00:00|3339.6|3333.6|3336.8|3330.8|3341.6|3335.6|3336.8|3330.8|23
1599156300000|2020-09-03 18:05:00|3337.4|3331.4|3345.8|3339.8|3346.1|3340.1|3336.7|3321.7|47
1599156600000|2020-09-03 18:10:00|3345.1|3339.1|3338.1|3332.1|3349.4|3343.4|3335.4|3329.4|54
1599156900000|2020-09-03 18:15:00|3337.6|3331.6|3344.4|3334.4|3346.8|3338.6|3336.1|3330.1|7
1599177600000|2020-09-04 00:00:00|3339.2|3324.2|3344.9|3329.9|3347.9|3332.9|3338.7|3323.7|0
1599177900000|2020-09-04 00:05:00|3345.4|3330.4|3340.1|3325.1|3345.5|3330.5|3339.1|3324.1|0
1599178200000|2020-09-04 00:10:00|3339.9|3324.9|3331.1|3316.1|3340.1|3325.1|3330.1|3315.1|0
1599178500000|2020-09-04 00:15:00|3331.9|3316.9|3330.7|3315.7|3332.6|3317.6|3327.1|3312.1|0
1599178800000|2020-09-04 00:20:00|3331.1|3316.1|3330.1|3315.1|3331.1|3316.1|3327.7|3312.7|0
1599179100000|2020-09-04 00:25:00|3330.9|3315.9|3332.1|3317.1|3334.4|3319.4|3330.9|3315.9|0
1599179400000|2020-09-04 00:30:00|3332.4|3317.4|3337|3322|3337|3322|3332.4|3317.4|0
1599179700000|2020-09-04 00:35:00|3336.2|3321.2|3335.7|3320.7|3336.2|3321.2|3334.4|3319.4|0
1599180000000|2020-09-04 00:40:00|3336|3321|3336|3321|3339|3324|3335.4|3320.4|0
1599180300000|2020-09-04 00:45:00|3336.4|3321.4|3333.2|3318.2|3336.7|3321.7|3332.7|3317.7|0
1599180600000|2020-09-04 00:50:00|3333.7|3318.7|3335.7|3320.7|3335.7|3320.7|3333.7|3318.7|0
1599180900000|2020-09-04 00:55:00|3336|3321|3333|3318|3336|3321|3333|3318|0
1599181200000|2020-09-04 01:00:00|3332.2|3317.2|3332|3317|3336|3321|3328|3313|0
1599181500000|2020-09-04 01:05:00|3332.9|3317.9|3324.4|3309.4|3333|3318|3323.2|3308.2|0
1599181800000|2020-09-04 01:10:00|3323.7|3308.7|3329.7|3314.7|3329.7|3314.7|3319.2|3304.2|0
1599182100000|2020-09-04 01:15:00|3329.4|3314.4|3331|3316|3331.7|3316.7|3329|3314|0
1599182400000|2020-09-04 01:20:00|3331.2|3316.2|3335.2|3320.2|3336.4|3321.4|3329.7|3314.7|0
1599182700000|2020-09-04 01:25:00|3335.7|3320.7|3333.7|3318.7|3336.2|3321.2|3332.7|3317.7|0
1599183000000|2020-09-04 01:30:00|3333.5|3318.5|3336.4|3321.4|3336.4|3321.4|3330.7|3315.7|0
1599183300000|2020-09-04 01:35:00|3335.5|3320.5|3333.4|3318.4|3337.4|3322.4|3333.4|3318.4|0
1599183600000|2020-09-04 01:40:00|3333.9|3318.9|3343.4|3328.4|3345|3330|3333.9|3318.9|0
1599183900000|2020-09-04 01:45:00|3341.8|3326.8|3347|3332|3350|3335|3341.8|3326.8|0
1599184200000|2020-09-04 01:50:00|3346.5|3331.5|3348.4|3333.4|3350.2|3335.2|3345.7|3330.7|0
1599184500000|2020-09-04 01:55:00|3348.2|3333.2|3347.3|3332.3|3348.2|3333.2|3343|3328|0
1599184800000|2020-09-04 02:00:00|3347|3332|3347.3|3332.3|3348|3333|3344|3329|0
1599185100000|2020-09-04 02:05:00|3346.8|3331.8|3345.3|3330.3|3349|3334|3345.3|3330.3|0
1599185400000|2020-09-04 02:10:00|3345.2|3330.2|3344.2|3329.2|3345.3|3330.3|3342.3|3327.3|0
1599185700000|2020-09-04 02:15:00|3343.3|3328.3|3346.7|3331.7|3347.7|3332.7|3342.7|3327.7|0
1599186000000|2020-09-04 02:20:00|3346.3|3331.3|3346.7|3331.7|3348|3333|3345.3|3330.3|0
1599186300000|2020-09-04 02:25:00|3347|3332|3347.2|3332.2|3348|3333|3346.7|3331.7|0
1599186600000|2020-09-04 02:30:00|3347|3332|3346|3331|3349|3334|3343.2|3328.2|0
1599186900000|2020-09-04 02:35:00|3345.7|3330.7|3349.3|3334.3|3350|3335|3345|3330|0
1599187200000|2020-09-04 02:40:00|3350|3335|3357.3|3342.3|3359.5|3344.5|3350|3335|0
1599187500000|2020-09-04 02:45:00|3358.2|3343.2|3357.2|3342.2|3359|3344|3356.3|3341.3|0
1599187800000|2020-09-04 02:50:00|3356.3|3341.3|3354.7|3339.7|3357|3342|3353.3|3338.3|0
1599188100000|2020-09-04 02:55:00|3354.5|3339.5|3354.2|3339.2|3356.7|3341.7|3353.7|3338.7|0
1599188400000|2020-09-04 03:00:00|3354.7|3339.7|3344.3|3329.3|3359|3344|3344.3|3329.3|0
1599188700000|2020-09-04 03:05:00|3345.2|3330.2|3343.4|3328.4|3347|3332|3343.4|3328.4|0
1599189000000|2020-09-04 03:10:00|3343|3328|3342.2|3327.2|3343|3328|3341|3326|0
1599189300000|2020-09-04 03:15:00|3342|3327|3345|3330|3345|3330|3341|3326|0
1599189600000|2020-09-04 03:20:00|3344.7|3329.7|3343.7|3328.7|3344.7|3329.7|3341.8|3326.8|0
1599189900000|2020-09-04 03:25:00|3343.3|3328.3|3349|3334|3349|3334|3343|3328|0
1599190200000|2020-09-04 03:30:00|3348.7|3333.7|3347|3332|3348.7|3333.7|3345|3330|0
1599190500000|2020-09-04 03:35:00|3347.2|3332.2|3348.9|3333.9|3348.9|3333.9|3347|3332|0
1599190800000|2020-09-04 03:40:00|3349|3334|3347|3332|3349|3334|3346.2|3331.2|0
1599191100000|2020-09-04 03:45:00|3346.7|3331.7|3347.3|3332.3|3347.7|3332.7|3346.3|3331.3|0
1599191400000|2020-09-04 03:50:00|3347.2|3332.2|3347.7|3332.7|3347.7|3332.7|3346|3331|0
1599191700000|2020-09-04 03:55:00|3347.3|3332.3|3347|3332|3347.7|3332.7|3346.7|3331.7|0
1599192000000|2020-09-04 04:00:00|3346.7|3331.7|3347.3|3332.3|3347.3|3332.3|3346.3|3331.3|0
1599192300000|2020-09-04 04:05:00|3347.2|3332.2|3346.7|3331.7|3347.2|3332.2|3346|3331|0
1599192600000|2020-09-04 04:10:00|3347|3332|3347|3332|3347|3332|3346|3331|0
1599192900000|2020-09-04 04:15:00|3346.7|3331.7|3347|3332|3347.2|3332.2|3346|3331|0
1599193200000|2020-09-04 04:20:00|3346.7|3331.7|3348.7|3333.7|3348.8|3333.8|3346.7|3331.7|0
1599193500000|2020-09-04 04:25:00|3349|3334|3347.3|3332.3|3349|3334|3347.2|3332.2|0
1599193800000|2020-09-04 04:30:00|3346.5|3331.5|3346.7|3331.7|3349.3|3334.3|3346.3|3331.3|0
1599194100000|2020-09-04 04:35:00|3347|3332|3346|3331|3347.7|3332.7|3346|3331|0
1599194400000|2020-09-04 04:40:00|3346.2|3331.2|3347.7|3332.7|3347.7|3332.7|3344|3329|0
1599194700000|2020-09-04 04:45:00|3347.8|3332.8|3348|3333|3348.2|3333.2|3347|3332|0
1599195000000|2020-09-04 04:50:00|3348.2|3333.2|3349.2|3334.2|3349.2|3334.2|3348.2|3333.2|0
1599195300000|2020-09-04 04:55:00|3349.3|3334.3|3349.7|3334.7|3350.7|3335.7|3349.3|3334.3|0
1599195600000|2020-09-04 05:00:00|3350|3335|3350|3335|3350.2|3335.2|3349|3334|0
1599195900000|2020-09-04 05:05:00|3350.1|3335.1|3351.5|3336.5|3353|3338|3348.8|3333.8|1
1599196200000|2020-09-04 05:10:00|3351.2|3336.2|3349.8|3334.8|3351.8|3336.8|3348.8|3333.8|0
1599196500000|2020-09-04 05:15:00|3349.5|3334.5|3351.5|3336.5|3353.2|3338.2|3348.8|3333.8|0
1599196800000|2020-09-04 05:20:00|3351|3336|3351.8|3336.8|3352.5|3337.5|3351|3336|0
1599197100000|2020-09-04 05:25:00|3351.5|3336.5|3353.2|3338.2|3353.2|3338.2|3351.5|3336.5|0
1599197400000|2020-09-04 05:30:00|3352.8|3337.8|3345.8|3330.8|3352.8|3337.8|3345.2|3330.2|0
1599197700000|2020-09-04 05:35:00|3346.2|3331.2|3344.2|3329.2|3347.3|3332.3|3341.5|3326.5|0
1599198000000|2020-09-04 05:40:00|3344.7|3329.7|3342.5|3327.5|3345.2|3330.2|3342.2|3327.2|0
1599198300000|2020-09-04 05:45:00|3342.3|3327.3|3341.2|3326.2|3344.2|3329.2|3340.3|3325.3|0
1599198600000|2020-09-04 05:50:00|3341.7|3326.7|3342.2|3327.2|3343.2|3328.2|3340.2|3325.2|0
1599198900000|2020-09-04 05:55:00|3341.5|3326.5|3340.3|3325.3|3342.2|3327.2|3339.2|3324.2|0
1599199200000|2020-09-04 06:00:00|3340.2|3325.2|3330.2|3315.2|3341.2|3326.2|3329.3|3314.3|0
1599199500000|2020-09-04 06:05:00|3330.3|3315.3|3330.2|3315.2|3336.8|3321.8|3329.3|3314.3|0
1599199800000|2020-09-04 06:10:00|3330.3|3315.3|3329.3|3314.3|3333|3318|3326.9|3311.9|0
1599200100000|2020-09-04 06:15:00|3328.5|3313.5|3331.2|3316.2|3331.8|3316.8|3328.5|3313.5|0
1599200400000|2020-09-04 06:20:00|3331.3|3316.3|3327.6|3312.6|3331.5|3316.5|3326.9|3311.9|0
1599200700000|2020-09-04 06:25:00|3327.8|3312.8|3328.5|3313.5|3329|3314|3326.8|3311.8|0
1599201000000|2020-09-04 06:30:00|3328.6|3313.6|3326.8|3311.8|3328.6|3313.6|3322.6|3307.6|0
1599201300000|2020-09-04 06:35:00|3325.9|3310.9|3325.3|3310.3|3326.9|3311.9|3324.3|3309.3|0
1599201600000|2020-09-04 06:40:00|3326.4|3311.4|3330.2|3315.2|3330.5|3315.5|3325.9|3310.9|0
1599201900000|2020-09-04 06:45:00|3330.3|3315.3|3325.9|3310.9|3331.2|3316.2|3325.1|3310.1|0
1599202200000|2020-09-04 06:50:00|3325.1|3310.1|3327.5|3312.5|3327.6|3312.6|3323.4|3308.4|0
1599202500000|2020-09-04 06:55:00|3326.4|3311.4|3326.8|3311.8|3327.6|3312.6|3325.3|3310.3|0
1599202800000|2020-09-04 07:00:00|3326.4|3311.4|3320|3305|3326.4|3311.4|3319.2|3304.2|0
1599203100000|2020-09-04 07:05:00|3320.9|3305.9|3326.9|3311.9|3326.9|3311.9|3320.9|3305.9|0
1599203400000|2020-09-04 07:10:00|3327.3|3312.3|3332.2|3317.2|3332.3|3317.3|3327.3|3312.3|0
1599203700000|2020-09-04 07:15:00|3332.5|3317.5|3332.8|3317.8|3336.2|3321.2|3329.2|3314.2|0
1599204000000|2020-09-04 07:20:00|3332.5|3317.5|3338.5|3323.5|3338.5|3323.5|3331.8|3316.8|0
1599204300000|2020-09-04 07:25:00|3337.5|3322.5|3335.5|3320.5|3338.5|3323.5|3333.5|3318.5|0
1599204600000|2020-09-04 07:30:00|3336.4|3321.4|3341.2|3326.2|3342.4|3327.4|3335.4|3320.4|0
1599204900000|2020-09-04 07:35:00|3341.5|3326.5|3334.7|3319.7|3341.5|3326.5|3334.7|3319.7|0
1599205200000|2020-09-04 07:40:00|3334.5|3319.5|3331.5|3316.5|3334.7|3319.7|3331.5|3316.5|0
1599205500000|2020-09-04 07:45:00|3331.7|3316.7|3332.8|3317.8|3335.2|3320.2|3331.7|3316.7|0
1599205800000|2020-09-04 07:50:00|3333.2|3318.2|3337.2|3322.2|3338.5|3323.5|3332.8|3317.8|0
1599206100000|2020-09-04 07:55:00|3337.5|3322.5|3339.2|3324.2|3341.5|3326.5|3337.5|3322.5|0
1599206400000|2020-09-04 08:00:00|3338.8|3323.8|3334.2|3319.2|3339.5|3324.5|3334.2|3319.2|0
1599206700000|2020-09-04 08:05:00|3334.5|3319.5|3336.5|3321.5|3336.5|3321.5|3334.2|3319.2|0
1599207000000|2020-09-04 08:10:00|3336.7|3321.7|3339.8|3324.8|3340|3325|3333.8|3318.8|0
1599207300000|2020-09-04 08:15:00|3340.5|3325.5|3337.3|3322.3|3341.7|3326.7|3337.3|3322.3|0
1599207600000|2020-09-04 08:20:00|3337.7|3322.7|3336.9|3321.9|3338.2|3323.2|3336.9|3321.9|0
1599207900000|2020-09-04 08:25:00|3336.5|3321.5|3335.9|3320.9|3336.9|3321.9|3334.9|3319.9|0
1599208200000|2020-09-04 08:30:00|3335|3320|3335.9|3320.9|3335.9|3320.9|3334|3319|0
1599208500000|2020-09-04 08:35:00|3336.4|3321.4|3336.9|3321.9|3336.9|3321.9|3335.9|3320.9|0
1599208800000|2020-09-04 08:40:00|3336.5|3321.5|3339.2|3324.2|3340.7|3325.7|3336.5|3321.5|0
1599209100000|2020-09-04 08:45:00|3338.9|3323.9|3338.9|3323.9|3339.9|3324.9|3338.2|3323.2|0
1599209400000|2020-09-04 08:50:00|3339.2|3324.2|3340.9|3325.9|3341.7|3326.7|3338.9|3323.9|0
1599209700000|2020-09-04 08:55:00|3340.2|3325.2|3340.9|3325.9|3342.6|3327.6|3339.9|3324.9|0
1599210000000|2020-09-04 09:00:00|3341.3|3326.3|3339.4|3324.4|3341.6|3334.3|3338.9|3323.9|2
1599210300000|2020-09-04 09:05:00|3339.2|3324.2|3338.9|3323.9|3340.9|3325.9|3338.9|3323.9|0
1599210600000|2020-09-04 09:10:00|3339.2|3324.2|3337.9|3322.9|3339.5|3324.5|3337.9|3322.9|0
1599210900000|2020-09-04 09:15:00|3338.2|3323.2|3341|3326|3341|3326|3338.2|3323.2|0
1599211200000|2020-09-04 09:20:00|3340.9|3325.9|3341.4|3326.4|3341.9|3326.9|3340.9|3325.9|0
1599211500000|2020-09-04 09:25:00|3341|3326|3345|3330|3347|3332|3341|3326|0
1599211800000|2020-09-04 09:30:00|3345.4|3330.4|3342.4|3327.4|3345.9|3330.9|3342|3327|0
1599212100000|2020-09-04 09:35:00|3342.7|3327.7|3343|3328|3343.7|3328.7|3341.9|3326.9|0
1599212400000|2020-09-04 09:40:00|3343.4|3328.4|3343.4|3328.4|3344|3329|3342|3327|0
1599212700000|2020-09-04 09:45:00|3343.7|3328.7|3342.7|3327.7|3344.7|3329.7|3342|3327|0
1599213000000|2020-09-04 09:50:00|3341.9|3326.9|3343.7|3328.7|3344.7|3329.7|3340.7|3325.7|0
1599213300000|2020-09-04 09:55:00|3342.9|3327.9|3346|3331|3347|3332|3342.4|3327.4|0
1599213600000|2020-09-04 10:00:00|3346.9|3331.9|3351|3336|3352.2|3337.2|3346.9|3331.9|0
1599213900000|2020-09-04 10:05:00|3351.4|3336.4|3351.7|3336.7|3354.9|3339.9|3351.4|3336.4|0
1599214200000|2020-09-04 10:10:00|3351.4|3336.4|3351|3336|3353.7|3338.7|3350.7|3335.7|0
1599214500000|2020-09-04 10:15:00|3350.8|3335.8|3348|3333|3350.8|3335.8|3348|3333|0
1599214800000|2020-09-04 10:20:00|3348.3|3333.3|3346|3331|3348.8|3333.8|3346|3331|0
1599215100000|2020-09-04 10:25:00|3346.8|3331.8|3348.7|3333.7|3349|3334|3346.7|3331.7|0
1599215400000|2020-09-04 10:30:00|3348.3|3333.3|3347.3|3332.3|3349|3334|3347.2|3332.2|0
1599215700000|2020-09-04 10:35:00|3347.7|3332.7|3348|3333|3348.3|3333.3|3346.9|3331.9|0
1599216000000|2020-09-04 10:40:00|3347.6|3332.6|3347.8|3332.8|3347.8|3332.8|3347.6|3332.6|0
1599216300000|2020-09-04 10:45:00|3348.2|3333.2|3344.5|3329.5|3348.2|3333.2|3344.3|3329.3|0
1599216600000|2020-09-04 10:50:00|3344.8|3329.8|3344.8|3329.8|3345.3|3330.3|3344.5|3329.5|0
1599216900000|2020-09-04 10:55:00|3344.5|3329.5|3346.3|3331.3|3346.8|3331.8|3344.3|3329.3|0
1599217200000|2020-09-04 11:00:00|3345.8|3330.8|3342.6|3327.6|3345.8|3330.8|3341.5|3326.5|0
1599217500000|2020-09-04 11:05:00|3342.3|3327.3|3341.3|3326.3|3343.8|3328.8|3341.3|3326.3|0
1599217800000|2020-09-04 11:10:00|3341.1|3326.1|3340.3|3325.3|3341.3|3326.3|3340.3|3325.3|0
1599218100000|2020-09-04 11:15:00|3340.1|3325.1|3340|3325|3340.3|3325.3|3339.1|3324.1|0
1599218400000|2020-09-04 11:20:00|3339.6|3324.6|3339.3|3324.3|3340.1|3325.1|3338|3323|0
1599218700000|2020-09-04 11:25:00|3339.1|3324.1|3339.6|3324.6|3340.3|3325.3|3338|3323|0
1599219000000|2020-09-04 11:30:00|3340.1|3325.1|3339.3|3324.3|3341.1|3326.1|3338.7|3323.7|0
1599219300000|2020-09-04 11:35:00|3339.1|3324.1|3339.3|3324.3|3341.1|3326.1|3339.1|3324.1|0
1599219600000|2020-09-04 11:40:00|3339.1|3324.1|3342.3|3327.3|3343.1|3328.1|3339.1|3324.1|0
1599219900000|2020-09-04 11:45:00|3343|3328|3338|3323|3343|3328|3338|3323|0
1599220200000|2020-09-04 11:50:00|3337.6|3322.6|3335|3320|3338.3|3323.3|3334.1|3319.1|0
1599220500000|2020-09-04 11:55:00|3334.3|3319.3|3332.3|3317.3|3335.3|3320.3|3332.3|3317.3|0
1599220800000|2020-09-04 12:00:00|3333.1|3318.1|3333.3|3318.3|3334.4|3319.4|3333.1|3318.1|0
1599221100000|2020-09-04 12:05:00|3333.6|3318.6|3332.3|3317.3|3335.1|3320.1|3332.1|3317.1|0
1599221400000|2020-09-04 12:10:00|3333|3318|3333.3|3318.3|3334|3319|3332.1|3317.1|0
1599221700000|2020-09-04 12:15:00|3334.1|3319.1|3333|3318|3334.3|3319.3|3331|3316|0
1599222000000|2020-09-04 12:20:00|3331.3|3316.3|3332|3317|3334.3|3319.3|3330.7|3315.7|0
1599222300000|2020-09-04 12:25:00|3332.3|3317.3|3331.8|3316.8|3333.3|3318.3|3330.8|3315.8|0
1599222600000|2020-09-04 12:30:00|3332|3317|3331.8|3316.8|3335.3|3320.3|3330|3315|0
1599222900000|2020-09-04 12:35:00|3331.1|3316.1|3330.6|3315.6|3336|3321|3330.6|3315.6|0
1599223200000|2020-09-04 12:40:00|3331|3316|3331.1|3316.1|3334|3319|3330|3315|0
1599226200000|2020-09-04 13:30:00|3332.4|3326.4|3329.5|3319.5|3342.4|3330.1|3325.3|3318.4|1
1599226500000|2020-09-04 13:35:00|3330.2|3320.2|3325.7|3319.7|3333.2|3324.3|3324.7|3311.3|24
1599226800000|2020-09-04 13:40:00|3325.5|3319.5|3331.4|3316.4|3334.9|3322.9|3325.3|3313.5|11
1599227100000|2020-09-04 13:45:00|3331.5|3316.5|3325.8|3310.8|3333.2|3323.5|3323.2|3310.8|14
1599227400000|2020-09-04 13:50:00|3326.7|3311.7|3322|3312|3329.4|3314.4|3318.6|3310.8|0
1599227700000|2020-09-04 13:55:00|3319.8|3313.8|3322.3|3312.3|3327.9|3314.2|3319.5|3310.8|0
1599228000000|2020-09-04 14:00:00|3319.5|3313.5|3315.3|3305.3|3323.2|3313.8|3314.3|3303.6|1
1599228300000|2020-09-04 14:05:00|3314.4|3304.4|3304.6|3294.6|3316.6|3304.4|3304.6|3294.6|0
1599228600000|2020-09-04 14:10:00|3303.7|3293.7|3295.5|3289.5|3304.7|3295.6|3293.8|3287.8|1
1599228900000|2020-09-04 14:15:00|3295|3289|3308.5|3293.5|3309.7|3294.7|3293.8|3287.8|0
1599229200000|2020-09-04 14:20:00|3308|3293|3308.5|3293.5|3313.7|3298.7|3305.8|3290.8|0
1599229500000|2020-09-04 14:25:00|3308.7|3293.7|3302.5|3292.5|3310.5|3295.5|3301.6|3290.5|0
1599229800000|2020-09-04 14:30:00|3302.3|3292.3|3299.1|3293.1|3306.2|3293.5|3296.9|3290.1|0
1599230100000|2020-09-04 14:35:00|3299.5|3293.5|3294.8|3288.8|3302.5|3293.5|3292.4|3286.4|17
1599230400000|2020-09-04 14:40:00|3294.3|3288.3|3300.8|3285.8|3301.7|3288.8|3293.1|3280|8
1599230700000|2020-09-04 14:45:00|3301.7|3286.7|3303.8|3288.8|3305|3290|3299.7|3284.7|0
1599231000000|2020-09-04 14:50:00|3303.7|3288.7|3300.8|3285.8|3304.8|3289.8|3299|3284|0
1599231300000|2020-09-04 14:55:00|3300.3|3285.3|3304.8|3289.8|3306|3291|3299.8|3284.8|0
1599231600000|2020-09-04 15:00:00|3304.5|3289.5|3301|3286|3304.5|3289.5|3297.8|3282.8|0
1599231900000|2020-09-04 15:05:00|3300.8|3285.8|3294.1|3279.1|3301|3286|3292.7|3277.7|0
1599232200000|2020-09-04 15:10:00|3294.8|3279.8|3296.1|3281.1|3297|3282|3293|3278|0
1599232500000|2020-09-04 15:15:00|3296.3|3281.3|3294.5|3279.5|3297.1|3282.1|3294.1|3279.1|0
1599232800000|2020-09-04 15:20:00|3294.4|3279.4|3292.7|3277.7|3297.4|3282.4|3292.7|3277.7|0
1599233100000|2020-09-04 15:25:00|3292.8|3277.8|3297|3282|3297.1|3282.1|3292.7|3277.7|0
1599233400000|2020-09-04 15:30:00|3296.1|3281.1|3297.1|3282.1|3298.5|3283.5|3295.3|3280.3|0
1599233700000|2020-09-04 15:35:00|3297|3282|3298|3283|3300|3285|3296|3281|0
1599234000000|2020-09-04 15:40:00|3297.8|3282.8|3299.8|3284.8|3302.1|3287.1|3297.8|3282.8|0
1599234300000|2020-09-04 15:45:00|3299|3284|3290.4|3275.4|3300|3285|3290.4|3275.4|0
1599234600000|2020-09-04 15:50:00|3290.9|3275.9|3291.1|3276.1|3292.5|3277.5|3290.3|3275.3|0
1599234900000|2020-09-04 15:55:00|3291|3276|3293|3278|3293|3278|3290.3|3275.3|0
1599235200000|2020-09-04 16:00:00|3293.8|3278.8|3304.1|3289.1|3304.1|3289.1|3293.3|3278.3|0
1599235500000|2020-09-04 16:05:00|3304.2|3289.2|3297|3287|3304.2|3293.8|3294.5|3287|0
1599235800000|2020-09-04 16:10:00|3295.8|3289.8|3300.4|3285.4|3300.4|3291.1|3294.8|3284.2|5
1599236100000|2020-09-04 16:15:00|3301.2|3286.2|3300.2|3285.2|3303.2|3288.2|3299.2|3284.2|0
1599236400000|2020-09-04 16:20:00|3300.4|3285.4|3302.2|3287.2|3304.2|3289.2|3300.2|3285.2|0
1599236700000|2020-09-04 16:25:00|3302.4|3287.4|3301.4|3286.4|3303.5|3288.5|3301.2|3286.2|0
1599237000000|2020-09-04 16:30:00|3302.2|3287.2|3300.4|3285.4|3302.2|3290.4|3295.8|3283.4|1
1599237300000|2020-09-04 16:35:00|3301.2|3286.2|3302.2|3287.2|3303.5|3288.5|3300.4|3285.4|0
1599237600000|2020-09-04 16:40:00|3301.9|3286.9|3300.2|3285.2|3302.2|3287.2|3300.2|3285.2|0
1599237900000|2020-09-04 16:45:00|3299.2|3284.2|3299.5|3284.5|3301.4|3286.4|3299.2|3284.2|0
1599238200000|2020-09-04 16:50:00|3300.2|3285.2|3299.4|3284.4|3300.4|3285.4|3299.2|3284.2|0
1599238500000|2020-09-04 16:55:00|3299.2|3284.2|3295.4|3280.4|3299.2|3284.2|3293.9|3278.9|0
1599238800000|2020-09-04 17:00:00|3295.2|3280.2|3296.5|3281.5|3296.5|3281.5|3294.9|3279.9|0
1599239100000|2020-09-04 17:05:00|3297.2|3282.2|3296.2|3281.2|3298.4|3283.4|3295.4|3280.4|0
1599239400000|2020-09-04 17:10:00|3295.7|3280.7|3297.4|3282.4|3298.7|3283.7|3294.5|3279.5|0
1599239700000|2020-09-04 17:15:00|3297.5|3282.5|3294.4|3279.4|3297.5|3282.5|3293.5|3278.5|0
1599240000000|2020-09-04 17:20:00|3294.5|3279.5|3295.4|3280.4|3298.5|3283.5|3294.5|3279.5|0
1599240300000|2020-09-04 17:25:00|3295.5|3280.5|3297.4|3282.4|3297.5|3282.5|3295.5|3280.5|0
1599240600000|2020-09-04 17:30:00|3297.2|3282.2|3298.4|3283.4|3299.4|3284.4|3296.4|3281.4|0
1599240900000|2020-09-04 17:35:00|3298.2|3283.2|3298.9|3283.9|3300.4|3285.4|3297.4|3282.4|0
1599241200000|2020-09-04 17:40:00|3299.4|3284.4|3299.5|3284.5|3300.5|3285.5|3297.4|3282.4|0
1599241500000|2020-09-04 17:45:00|3299.4|3284.4|3300.5|3285.5|3302.4|3287.4|3299.4|3284.4|0
1599241800000|2020-09-04 17:50:00|3300.7|3285.7|3301.7|3286.7|3303.4|3288.4|3300.5|3285.5|0
1599242100000|2020-09-04 17:55:00|3301.4|3286.4|3302.2|3287.2|3302.4|3287.4|3300.9|3285.9|0
1599242400000|2020-09-04 18:00:00|3302.1|3287.1|3298.3|3292.3|3303.4|3293.4|3297.8|3286.7|0
1599242700000|2020-09-04 18:05:00|3298.1|3292.1|3297.6|3291.6|3298.8|3292.8|3296.1|3290.1|0
1599243000000|2020-09-04 18:10:00|3297.9|3291.9|3299.3|3289.3|3304.3|3294.4|3296.3|3284.5|5
1599243300000|2020-09-04 18:15:00|3299|3289|3294.6|3279.6|3301.3|3289|3292.9|3277.9|0
1599523200000|2020-09-08 00:00:00|3330.3|3315.3|3346.4|3331.4|3350.8|3335.8|3328.3|3313.3|0
1599523500000|2020-09-08 00:05:00|3345.4|3330.4|3343.4|3328.4|3345.4|3330.4|3338.4|3323.4|0
1599523800000|2020-09-08 00:10:00|3342.9|3327.9|3347.6|3332.6|3347.6|3332.6|3338.8|3323.8|0
1599524100000|2020-09-08 00:15:00|3348|3333|3348|3333|3348|3333|3343.9|3328.9|0
1599524400000|2020-09-08 00:20:00|3347.1|3332.1|3346.6|3331.6|3348.4|3333.4|3344|3329|0
1599524700000|2020-09-08 00:25:00|3346.1|3331.1|3351.9|3336.9|3352.4|3337.4|3345.3|3330.3|0
1599525000000|2020-09-08 00:30:00|3351.8|3336.8|3352.4|3337.4|3354.4|3339.4|3351.4|3336.4|0
1599525300000|2020-09-08 00:35:00|3352.3|3337.3|3349.9|3334.9|3353.4|3338.4|3349.8|3334.8|0
1599525600000|2020-09-08 00:40:00|3349.8|3334.8|3348.8|3333.8|3350.3|3335.3|3348.4|3333.4|0
1599525900000|2020-09-08 00:45:00|3348.9|3333.9|3348.3|3333.3|3349.9|3334.9|3348.3|3333.3|0
1599526200000|2020-09-08 00:50:00|3348.8|3333.8|3350.9|3335.9|3351.4|3336.4|3348.3|3333.3|0
1599526500000|2020-09-08 00:55:00|3351.3|3336.3|3354.8|3339.8|3354.8|3339.8|3350.3|3335.3|0
1599526800000|2020-09-08 01:00:00|3355.2|3340.2|3356.9|3341.9|3357.8|3342.8|3352.3|3337.3|0
1599527100000|2020-09-08 01:05:00|3356.8|3341.8|3358.4|3343.4|3361.5|3346.5|3356.3|3341.3|0
1599527400000|2020-09-08 01:10:00|3358.3|3343.3|3361.3|3346.3|3361.5|3346.5|3357.3|3342.3|0
1599527700000|2020-09-08 01:15:00|3361.5|3346.5|3362.4|3347.4|3364.5|3349.5|3359.9|3344.9|0
1599528000000|2020-09-08 01:20:00|3362.5|3347.5|3359.5|3344.5|3363.1|3348.1|3358.5|3343.5|0
1599528300000|2020-09-08 01:25:00|3359.9|3344.9|3357|3342|3360.5|3345.5|3354.9|3339.9|0
1599528600000|2020-09-08 01:30:00|3356.6|3341.6|3355.5|3340.5|3357.9|3342.9|3354.5|3339.5|0
1599528900000|2020-09-08 01:35:00|3355.9|3340.9|3352.4|3337.4|3360.5|3345.5|3350.5|3335.5|0
1599529200000|2020-09-08 01:40:00|3352.5|3337.5|3351.9|3336.9|3353.9|3338.9|3350.9|3335.9|0
1599529500000|2020-09-08 01:45:00|3352.3|3337.3|3354.3|3339.3|3354.3|3339.3|3351.5|3336.5|0
1599529800000|2020-09-08 01:50:00|3354.4|3339.4|3356.3|3341.3|3357.3|3342.3|3354.4|3339.4|0
1599530100000|2020-09-08 01:55:00|3357.2|3342.2|3356.9|3341.9|3357.8|3342.8|3356.3|3341.3|0
1599530400000|2020-09-08 02:00:00|3356.5|3341.5|3357.5|3342.5|3359.3|3344.3|3356.5|3341.5|0
1599530700000|2020-09-08 02:05:00|3358.4|3343.4|3356|3341|3360|3345|3355|3340|0
1599531000000|2020-09-08 02:10:00|3355.9|3340.9|3356.9|3341.9|3357.9|3342.9|3354.9|3339.9|0
1599531300000|2020-09-08 02:15:00|3356.5|3341.5|3356.9|3341.9|3357.5|3342.5|3356.5|3341.5|0
1599531600000|2020-09-08 02:20:00|3356.5|3341.5|3357.9|3342.9|3357.9|3342.9|3356.3|3341.3|0
1599531900000|2020-09-08 02:25:00|3357.5|3342.5|3356.5|3341.5|3357.9|3342.9|3356.3|3341.3|0
1599532200000|2020-09-08 02:30:00|3357.3|3342.3|3357|3342|3358.3|3343.3|3355.3|3340.3|0
1599532500000|2020-09-08 02:35:00|3356.9|3341.9|3355.9|3340.9|3357.5|3342.5|3354.3|3339.3|0
1599532800000|2020-09-08 02:40:00|3355.5|3340.5|3353.3|3338.3|3355.9|3340.9|3353.3|3338.3|0
1599533100000|2020-09-08 02:45:00|3353.4|3338.4|3352.5|3337.5|3354.3|3339.3|3351.5|3336.5|0
1599533400000|2020-09-08 02:50:00|3352.9|3337.9|3350.9|3335.9|3354.4|3339.4|3350.4|3335.4|0
1599533700000|2020-09-08 02:55:00|3351.3|3336.3|3350.9|3335.9|3352.5|3337.5|3350.5|3335.5|0
1599534000000|2020-09-08 03:00:00|3350.5|3335.5|3348.4|3333.4|3352.4|3337.4|3348.4|3333.4|0
1599534300000|2020-09-08 03:05:00|3348|3333|3345.9|3330.9|3348|3333|3345.3|3330.3|0
1599534600000|2020-09-08 03:10:00|3345.5|3330.5|3341.4|3326.4|3346.3|3331.3|3341.4|3326.4|0
1599534900000|2020-09-08 03:15:00|3341.3|3326.3|3346.3|3331.3|3346.3|3331.3|3341.3|3326.3|0
1599535200000|2020-09-08 03:20:00|3345.9|3330.9|3344.9|3329.9|3346.5|3331.5|3342.5|3327.5|0
1599535500000|2020-09-08 03:25:00|3345.5|3330.5|3346.5|3331.5|3347.3|3332.3|3344.4|3329.4|0
1599535800000|2020-09-08 03:30:00|3346.4|3331.4|3346.9|3331.9|3347.5|3332.5|3345.5|3330.5|0
1599536100000|2020-09-08 03:35:00|3346.5|3331.5|3350.5|3335.5|3350.9|3335.9|3346.5|3331.5|0
1599536400000|2020-09-08 03:40:00|3351.3|3336.3|3353.5|3338.5|3353.9|3338.9|3350.5|3335.5|0
1599536700000|2020-09-08 03:45:00|3354.3|3339.3|3355.5|3340.5|3355.5|3340.5|3353.5|3338.5|0
1599537000000|2020-09-08 03:50:00|3356.3|3341.3|3356.9|3341.9|3357.5|3342.5|3355.5|3340.5|0
1599537300000|2020-09-08 03:55:00|3356.5|3341.5|3357.5|3342.5|3357.5|3342.5|3356.3|3341.3|0
1599537600000|2020-09-08 04:00:00|3357.4|3342.4|3355.9|3340.9|3357.4|3342.4|3355.5|3340.5|0
1599537900000|2020-09-08 04:05:00|3355.5|3340.5|3354.3|3339.3|3356.3|3341.3|3352.3|3337.3|0
1599538200000|2020-09-08 04:10:00|3355.2|3340.2|3355.3|3340.3|3355.3|3340.3|3355.2|3340.2|0
1599538500000|2020-09-08 04:15:00|3354.9|3339.9|3354.3|3339.3|3355.4|3340.4|3354.3|3339.3|0
1599538800000|2020-09-08 04:20:00|3355.2|3340.2|3356.3|3341.3|3356.3|3341.3|3355.2|3340.2|0
1599539100000|2020-09-08 04:25:00|3357.3|3342.3|3356.3|3341.3|3357.3|3342.3|3356.3|3341.3|0
1599539400000|2020-09-08 04:30:00|3355.4|3340.4|3355.4|3340.4|3356.3|3341.3|3355.4|3340.4|0
1599539700000|2020-09-08 04:35:00|3355.9|3340.9|3353.3|3338.3|3355.9|3340.9|3353.3|3338.3|0
1599540000000|2020-09-08 04:40:00|3353.2|3338.2|3353.3|3338.3|3353.3|3338.3|3352.2|3337.2|0
1599540300000|2020-09-08 04:45:00|3353.2|3338.2|3354.3|3339.3|3354.3|3339.3|3352.3|3337.3|0
1599540600000|2020-09-08 04:50:00|3353.8|3338.8|3352.8|3337.8|3354.3|3339.3|3352.3|3337.3|0
1599540900000|2020-09-08 04:55:00|3353.3|3338.3|3354.3|3339.3|3354.3|3339.3|3353.3|3338.3|0
1599541200000|2020-09-08 05:00:00|3353.3|3338.3|3355.8|3340.8|3356.3|3341.3|3353.3|3338.3|0
1599541500000|2020-09-08 05:05:00|3355.3|3340.3|3356.4|3341.4|3356.4|3341.4|3354.2|3339.2|0
1599541800000|2020-09-08 05:10:00|3356.8|3341.8|3356.8|3341.8|3356.8|3341.8|3355.2|3340.2|0
1599542100000|2020-09-08 05:15:00|3356.3|3341.3|3356.8|3341.8|3357.2|3342.2|3355.8|3340.8|0
1599542400000|2020-09-08 05:20:00|3357.2|3342.2|3358.8|3343.8|3359.3|3344.3|3356.4|3341.4|0
1599542700000|2020-09-08 05:25:00|3358.4|3343.4|3354.8|3339.8|3359.4|3344.4|3354.8|3339.8|0
1599543000000|2020-09-08 05:30:00|3355.4|3340.4|3356|3341|3357.4|3342.4|3353.5|3338.5|0
1599543300000|2020-09-08 05:35:00|3356.4|3341.4|3354.4|3339.4|3357|3342|3353.4|3338.4|0
1599543600000|2020-09-08 05:40:00|3354.8|3339.8|3355.8|3340.8|3356.5|3341.5|3354.4|3339.4|0
1599543900000|2020-09-08 05:45:00|3355.9|3340.9|3358|3343|3358.4|3343.4|3355.9|3340.9|0
1599544200000|2020-09-08 05:50:00|3358.4|3343.4|3359|3344|3359.4|3344.4|3357.5|3342.5|0
1599544500000|2020-09-08 05:55:00|3359.4|3344.4|3360.4|3345.4|3360.4|3345.4|3358.2|3343.2|0
1599544800000|2020-09-08 06:00:00|3359.9|3344.9|3364.4|3349.4|3365.4|3350.4|3358.9|3343.9|0
1599545100000|2020-09-08 06:05:00|3364.5|3349.5|3361.3|3346.3|3365.4|3350.4|3359.7|3344.7|0
1599545400000|2020-09-08 06:10:00|3361.4|3346.4|3360.3|3345.3|3363.2|3348.2|3360.3|3345.3|0
1599545700000|2020-09-08 06:15:00|3360.4|3345.4|3359.2|3344.2|3362.4|3347.4|3359.2|3344.2|0
1599546000000|2020-09-08 06:20:00|3359.1|3344.1|3359.3|3344.3|3360.3|3345.3|3358.2|3343.2|0
1599546300000|2020-09-08 06:25:00|3359.2|3344.2|3363.4|3348.4|3363.4|3348.4|3358.4|3343.4|0
1599546600000|2020-09-08 06:30:00|3363.3|3348.3|3364.4|3349.4|3366.2|3351.2|3362.9|3347.9|0
1599546900000|2020-09-08 06:35:00|3365.2|3350.2|3367.8|3352.8|3368.4|3353.4|3364.2|3349.2|0
1599547200000|2020-09-08 06:40:00|3367.4|3352.4|3365.4|3350.4|3368.4|3353.4|3364.3|3349.3|0
1599547500000|2020-09-08 06:45:00|3365.8|3350.8|3366.2|3351.2|3367.4|3352.4|3365.8|3350.8|0
1599547800000|2020-09-08 06:50:00|3365.4|3350.4|3367.8|3352.8|3367.9|3352.9|3365.3|3350.3|0
1599548100000|2020-09-08 06:55:00|3367.4|3352.4|3367.8|3352.8|3368.4|3353.4|3367.3|3352.3|0
1599548400000|2020-09-08 07:00:00|3367.4|3352.4|3385.2|3370.2|3385.2|3370.2|3366.4|3351.4|0
1599548700000|2020-09-08 07:05:00|3385.3|3370.3|3378.2|3363.2|3385.3|3370.3|3377.2|3362.2|0
1599549000000|2020-09-08 07:10:00|3377.8|3362.8|3380.2|3365.2|3380.2|3365.2|3375.3|3360.3|0
1599549300000|2020-09-08 07:15:00|3380.3|3365.3|3379.2|3364.2|3382.2|3367.2|3378.8|3363.8|0
1599549600000|2020-09-08 07:20:00|3378.4|3363.4|3378.2|3363.2|3378.4|3363.4|3376.2|3361.2|0
1599549900000|2020-09-08 07:25:00|3377.8|3362.8|3375.7|3360.7|3379.2|3364.2|3374.1|3359.1|0
1599550200000|2020-09-08 07:30:00|3376.1|3361.1|3376.8|3361.8|3378.2|3363.2|3374.2|3359.2|0
1599550500000|2020-09-08 07:35:00|3376.3|3361.3|3374.8|3359.8|3377.8|3362.8|3373.7|3358.7|0
1599550800000|2020-09-08 07:40:00|3375.2|3360.2|3376.8|3361.8|3377.2|3362.2|3372.8|3357.8|0
1599551100000|2020-09-08 07:45:00|3377.2|3362.2|3375.8|3360.8|3377.7|3362.7|3375.8|3360.8|0
1599551400000|2020-09-08 07:50:00|3376.2|3361.2|3378.3|3363.3|3378.4|3363.4|3376.2|3361.2|0
1599551700000|2020-09-08 07:55:00|3378.2|3363.2|3375.4|3360.4|3378.2|3363.2|3373.4|3358.4|0
1599552000000|2020-09-08 08:00:00|3376.2|3361.2|3377.4|3362.4|3377.5|3362.5|3375.2|3360.2|0
1599552300000|2020-09-08 08:05:00|3377.3|3362.3|3379.8|3364.8|3380.2|3365.2|3376.4|3361.4|0
1599552600000|2020-09-08 08:10:00|3380.2|3365.2|3374.7|3359.7|3380.2|3365.2|3373.2|3358.2|0
1599552900000|2020-09-08 08:15:00|3373.4|3358.4|3371.6|3356.6|3373.4|3358.4|3369.2|3354.2|0
1599553200000|2020-09-08 08:20:00|3372|3357|3367.6|3352.6|3372.1|3357.1|3367.1|3352.1|0
1599553500000|2020-09-08 08:25:00|3368|3353|3366.6|3351.6|3368|3353|3364.2|3349.2|0
1599553800000|2020-09-08 08:30:00|3366.1|3351.1|3366|3351|3366.2|3351.2|3365.1|3350.1|0
1599554100000|2020-09-08 08:35:00|3365.2|3350.2|3368.2|3353.2|3369.1|3354.1|3365.2|3350.2|0
1599554400000|2020-09-08 08:40:00|3368.1|3353.1|3366.6|3351.6|3368.3|3353.3|3366.2|3351.2|0
1599554700000|2020-09-08 08:45:00|3364.4|3349.4|3363|3348|3366.1|3351.1|3361.1|3346.1|0
1599555000000|2020-09-08 08:50:00|3362.6|3347.6|3358|3343|3363|3348|3358|3343|0
1599555300000|2020-09-08 08:55:00|3357.2|3342.2|3359.6|3344.6|3361.6|3346.6|3357.2|3342.2|0
1599555600000|2020-09-08 09:00:00|3359.2|3344.2|3361.7|3346.7|3362.6|3347.6|3358.1|3343.1|0
1599555900000|2020-09-08 09:05:00|3362.1|3347.1|3363.6|3348.6|3364.1|3349.1|3361.2|3346.2|0
1599556200000|2020-09-08 09:10:00|3363.2|3348.2|3360.6|3345.6|3364|3349|3360.6|3345.6|0
1599556500000|2020-09-08 09:15:00|3360.1|3345.1|3359.6|3344.6|3361.6|3346.6|3359|3344|0
1599556800000|2020-09-08 09:20:00|3359.1|3344.1|3357.1|3342.1|3359.1|3344.1|3357.1|3342.1|0
1599557100000|2020-09-08 09:25:00|3357|3342|3357.1|3342.1|3359.1|3344.1|3356.1|3341.1|0
1599557400000|2020-09-08 09:30:00|3357.6|3342.6|3353.6|3338.6|3357.6|3342.6|3353.1|3338.1|0
1599557700000|2020-09-08 09:35:00|3354|3339|3354.1|3339.1|3355.1|3340.1|3353.1|3338.1|0
1599558000000|2020-09-08 09:40:00|3354.2|3339.2|3353|3338|3354.2|3339.2|3353|3338|0
1599558300000|2020-09-08 09:45:00|3353.1|3338.1|3352.1|3337.1|3354|3339|3352|3337|0
1599558600000|2020-09-08 09:50:00|3352|3337|3353.5|3338.5|3354.5|3339.5|3352|3337|0
1599558900000|2020-09-08 09:55:00|3353.1|3338.1|3353|3338|3354|3339|3352.1|3337.1|0
1599559200000|2020-09-08 10:00:00|3352.5|3337.5|3351|3336|3353|3338|3350|3335|0
1599559500000|2020-09-08 10:05:00|3351.5|3336.5|3353|3338|3353|3338|3349.9|3334.9|0
1599559800000|2020-09-08 10:10:00|3353.2|3338.2|3349.5|3334.5|3353.2|3338.2|3348.9|3333.9|0
1599560100000|2020-09-08 10:15:00|3349.4|3334.4|3351.4|3336.4|3352.4|3337.4|3348.8|3333.8|0
1599560400000|2020-09-08 10:20:00|3351.8|3336.8|3346.9|3331.9|3351.8|3336.8|3346.9|3331.9|0
1599560700000|2020-09-08 10:25:00|3346.8|3331.8|3339.5|3324.5|3346.9|3331.9|3339|3324|0
1599561000000|2020-09-08 10:30:00|3340|3325|3341.5|3326.5|3342.9|3327.9|3338.9|3323.9|0
1599561300000|2020-09-08 10:35:00|3341.1|3326.1|3338.9|3323.9|3341.1|3326.1|3338.9|3323.9|0
1599561600000|2020-09-08 10:40:00|3339.4|3324.4|3344|3329|3344.1|3329.1|3338.9|3323.9|0
1599561900000|2020-09-08 10:45:00|3343.9|3328.9|3341|3326|3343.9|3328.9|3341|3326|0
1599562200000|2020-09-08 10:50:00|3340.9|3325.9|3344.3|3329.3|3345.3|3330.3|3340.9|3325.9|0
1599562500000|2020-09-08 10:55:00|3343.9|3328.9|3344.9|3329.9|3345.3|3330.3|3343.9|3328.9|0
1599562800000|2020-09-08 11:00:00|3344.8|3329.8|3341.5|3326.5|3344.8|3329.8|3341.5|3326.5|0
1599563100000|2020-09-08 11:05:00|3341|3326|3337.3|3322.3|3341.5|3326.5|3336.3|3321.3|0
1599563400000|2020-09-08 11:10:00|3337.7|3322.7|3338.2|3323.2|3340.7|3325.7|3336.8|3321.8|0
1599563700000|2020-09-08 11:15:00|3338.4|3323.4|3332.7|3317.7|3339.2|3324.2|3332.7|3317.7|0
1599564000000|2020-09-08 11:20:00|3331.7|3316.7|3334.3|3319.3|3334.7|3319.7|3331.7|3316.7|0
1599564300000|2020-09-08 11:25:00|3333.8|3318.8|3337.2|3322.2|3338.2|3323.2|3333.8|3318.8|0
1599564600000|2020-09-08 11:30:00|3337.7|3322.7|3335.7|3320.7|3340.2|3325.2|3335.7|3320.7|0
1599564900000|2020-09-08 11:35:00|3334.8|3319.8|3334.8|3319.8|3335.3|3322.2|3331.2|3316.8|0
1599565200000|2020-09-08 11:40:00|3335.2|3320.2|3329.7|3314.7|3335.7|3323.2|3327.1|3314.5|0
1599565500000|2020-09-08 11:45:00|3327.7|3317.7|3335.2|3320.2|3335.2|3322.6|3327.7|3315.7|0
1599565800000|2020-09-08 11:50:00|3335.6|3320.6|3336.6|3321.6|3336.6|3322.6|3331.2|3318.6|0
1599566100000|2020-09-08 11:55:00|3333.6|3323.6|3325.2|3310.2|3336.1|3323.6|3321.2|3308.2|0
1599566400000|2020-09-08 12:00:00|3323.2|3313.2|3331.2|3316.2|3333.6|3320.6|3323.2|3310.2|0
1599566700000|2020-09-08 12:05:00|3330.8|3315.8|3331.3|3316.3|3335.7|3322.8|3328.2|3315.8|0
1599567000000|2020-09-08 12:10:00|3330.8|3315.8|3330.2|3315.2|3333.7|3320.2|3326.8|3313.8|0
1599567300000|2020-09-08 12:15:00|3329.8|3314.8|3326.8|3316.8|3330.8|3317.8|3324.4|3311.8|0
1599567600000|2020-09-08 12:20:00|3329.4|3314.4|3325.4|3310.4|3330.8|3317.8|3322.8|3310|0
1599567900000|2020-09-08 12:25:00|3322.4|3312.4|3314.4|3299.4|3325|3312.6|3311.6|3299|0
1599568200000|2020-09-08 12:30:00|3314.8|3299.8|3311.4|3301.4|3317.8|3304.4|3308.4|3295|0
1599568500000|2020-09-08 12:35:00|3314|3299|3316.6|3301.6|3317.8|3305.4|3310.4|3297|0
1599568800000|2020-09-08 12:40:00|3316.2|3301.2|3317|3302|3321.6|3308.6|3313.9|3298.9|0
1599571800000|2020-09-08 13:30:00|3305.1|3290.1|3320.2|3310.2|3328.8|3316.2|3302|3289|2
1599572100000|2020-09-08 13:35:00|3322.8|3307.8|3320.8|3305.8|3326.8|3314.2|3316.2|3303.2|0
1599572400000|2020-09-08 13:40:00|3320.7|3305.7|3298.8|3288.8|3320.7|3308|3298.2|3285.8|0
1599572700000|2020-09-08 13:45:00|3301.9|3286.9|3294.8|3279.8|3304.8|3294.7|3291.2|3278.8|2
1599573000000|2020-09-08 13:50:00|3294.4|3279.4|3303.4|3288.4|3304.8|3291.8|3288.4|3275.8|0
1599573300000|2020-09-08 13:55:00|3303.8|3288.8|3304.5|3294.5|3310.8|3297.8|3301.4|3288.8|0
1599573600000|2020-09-08 14:00:00|3307.1|3292.1|3306.1|3296.1|3310.1|3297.5|3302.7|3290.7|0
1599573900000|2020-09-08 14:05:00|3305.7|3295.7|3313.1|3298.1|3314.1|3301.7|3305.7|3294.1|0
1599574200000|2020-09-08 14:10:00|3309.7|3299.7|3313.3|3298.3|3315.1|3302.7|3307.7|3295.2|0
1599574500000|2020-09-08 14:15:00|3313.7|3298.7|3315.1|3300.1|3317.9|3304.5|3308.7|3296.7|0
1599574800000|2020-09-08 14:20:00|3313.5|3303.5|3320.5|3310.5|3322|3310.5|3313.5|3301.1|0
1599575100000|2020-09-08 14:25:00|3321.4|3311.4|3324.4|3314.4|3325.4|3316.9|3321.4|3311.4|16
1599575400000|2020-09-08 14:30:00|3323.9|3313.9|3319.5|3309.5|3325.4|3315.4|3318.6|3308.6|0
1599575700000|2020-09-08 14:35:00|3319.6|3309.6|3331.5|3321.5|3332.5|3322.5|3319.5|3309.5|0
1599576000000|2020-09-08 14:40:00|3331.6|3321.6|3319.7|3309.7|3331.6|3321.6|3316.2|3308.3|0
1599576300000|2020-09-08 14:45:00|3319.3|3309.3|3314.2|3308.2|3321.3|3313.2|3313.2|3305.3|0
1599576600000|2020-09-08 14:50:00|3316.3|3306.3|3316.8|3310.8|3321.3|3314.2|3314.2|3306.3|0
1599576900000|2020-09-08 14:55:00|3317.2|3311.2|3312.2|3306.2|3319.3|3311.2|3310.2|3302.3|0
1599577200000|2020-09-08 15:00:00|3314.2|3304.2|3324|3309|3325|3310|3311.3|3303.3|13
1599577500000|2020-09-08 15:05:00|3324.1|3309.1|3328.3|3313.3|3328.3|3313.3|3322.1|3307.1|40
1599577800000|2020-09-08 15:10:00|3328.2|3313.2|3328.8|3313.8|3331.2|3316.2|3327.1|3312.1|0
1599578100000|2020-09-08 15:15:00|3329.3|3314.3|3325.2|3310.2|3330.1|3315.1|3324.7|3309.7|0
1599578400000|2020-09-08 15:20:00|3326.1|3311.1|3324.2|3309.2|3326.3|3311.3|3321.2|3306.2|0
1599578700000|2020-09-08 15:25:00|3324.3|3309.3|3325.2|3310.2|3325.2|3310.2|3321.8|3306.8|0
1599579000000|2020-09-08 15:30:00|3324.8|3309.8|3330.3|3315.3|3330.3|3315.3|3324.2|3309.2|0
1599579300000|2020-09-08 15:35:00|3331.2|3316.2|3325.2|3310.2|3333.2|3318.2|3322.7|3307.7|0
1599579600000|2020-09-08 15:40:00|3325.7|3310.7|3324.3|3309.3|3326.1|3311.1|3321.7|3306.7|0
1599579900000|2020-09-08 15:45:00|3324.2|3309.2|3324.2|3309.2|3325.2|3310.2|3322.3|3307.3|0
1599580200000|2020-09-08 15:50:00|3323.4|3308.4|3327|3312|3328.2|3313.2|3323.2|3308.2|0
1599580500000|2020-09-08 15:55:00|3327.1|3312.1|3332|3317|3333.2|3318.2|3327|3312|0
1599580800000|2020-09-08 16:00:00|3331.6|3316.6|3337.9|3322.9|3339.1|3324.1|3329.1|3314.1|0
1599581100000|2020-09-08 16:05:00|3338.1|3323.1|3340.9|3325.9|3340.9|3325.9|3335.1|3320.1|0
1599581400000|2020-09-08 16:10:00|3340.1|3325.1|3342.3|3327.3|3343.4|3332.3|3336.7|3324.9|8
1599581700000|2020-09-08 16:15:00|3342.2|3327.2|3351.1|3336.1|3352.2|3337.2|3341.3|3326.3|8
1599582000000|2020-09-08 16:20:00|3351.2|3336.2|3352.6|3337.6|3354|3339|3350.2|3335.2|0
1599582300000|2020-09-08 16:25:00|3352.7|3337.7|3354.2|3339.2|3356.1|3341.1|3350.2|3335.2|0
1599582600000|2020-09-08 16:30:00|3354.7|3339.7|3353.1|3338.1|3355.1|3340.1|3350.1|3335.1|0
1599582900000|2020-09-08 16:35:00|3353|3338|3358|3343|3360|3345|3353|3338|0
1599583200000|2020-09-08 16:40:00|3357.5|3342.5|3359.1|3344.1|3359.1|3344.1|3357|3342|0
1599583500000|2020-09-08 16:45:00|3359|3344|3357|3342|3360.2|3345.2|3355|3340|0
1599583800000|2020-09-08 16:50:00|3357.5|3342.5|3358.6|3343.6|3360.1|3345.1|3357|3342|0
1599584100000|2020-09-08 16:55:00|3359|3344|3357.2|3342.2|3360|3345|3356.1|3341.1|0
1599584400000|2020-09-08 17:00:00|3357.1|3342.1|3353.7|3338.7|3359.1|3344.1|3353.7|3338.7|0
1599584700000|2020-09-08 17:05:00|3353.6|3338.6|3348.4|3333.4|3354.2|3339.2|3347.4|3332.4|0
1599585000000|2020-09-08 17:10:00|3348.8|3333.8|3348.4|3333.4|3349.4|3334.4|3347.2|3332.2|0
1599585300000|2020-09-08 17:15:00|3348.5|3333.5|3350.3|3335.3|3352.3|3337.3|3348.5|3333.5|0
1599585600000|2020-09-08 17:20:00|3350.4|3335.4|3346.2|3331.2|3351.3|3336.3|3345.2|3330.2|0
1599585900000|2020-09-08 17:25:00|3346.3|3331.3|3347.4|3332.4|3347.4|3332.4|3344.4|3329.4|0
1599586200000|2020-09-08 17:30:00|3347.3|3332.3|3343.2|3328.2|3347.3|3332.3|3343.2|3328.2|0
1599586500000|2020-09-08 17:35:00|3343.3|3328.3|3345.1|3330.1|3345.2|3330.2|3343.2|3328.2|0
1599586800000|2020-09-08 17:40:00|3344.7|3329.7|3347.2|3332.2|3347.2|3332.2|3343.3|3328.3|0
1599587100000|2020-09-08 17:45:00|3347.3|3332.3|3352.7|3337.7|3353.1|3338.1|3347.2|3332.2|0
1599587400000|2020-09-08 17:50:00|3353.1|3338.1|3348.1|3338.1|3354.1|3339.1|3347.9|3334.3|0
1599587700000|2020-09-08 17:55:00|3348.9|3338.9|3348.9|3338.9|3348.9|3338.9|3346.1|3336.1|0
1599588000000|2020-09-08 18:00:00|3348.5|3338.5|3348.9|3338.9|3350|3340|3348|3338|0
1599588300000|2020-09-08 18:05:00|3349|3339|3345.1|3335.1|3349.9|3339.9|3344.5|3335|12
1599588600000|2020-09-08 18:10:00|3345.2|3335.2|3352|3342|3352|3342|3344.9|3334.9|0
1599588900000|2020-09-08 18:15:00|3351.6|3341.6|3356.9|3341.9|3356.9|3347.9|3349|3341.1|1
1599609600000|2020-09-09 00:00:00|3352.3|3337.3|3336.9|3330.9|3364.1|3349.1|3336.5|3326.8|0
1599609900000|2020-09-09 00:05:00|3336.5|3330.5|3329.2|3314.2|3341.8|3330.5|3327.8|3312.8|0
1599610200000|2020-09-09 00:10:00|3329.7|3314.7|3330.8|3315.8|3330.8|3315.8|3327.3|3312.3|0
1599610500000|2020-09-09 00:15:00|3331.8|3316.8|3328.2|3313.2|3332.8|3317.8|3327.6|3312.6|0
1599610800000|2020-09-09 00:20:00|3327.8|3312.8|3336.3|3321.3|3338.6|3323.6|3327.8|3312.8|0
1599611100000|2020-09-09 00:25:00|3335.8|3320.8|3333.8|3318.8|3335.8|3320.8|3331.8|3316.8|0
1599611400000|2020-09-09 00:30:00|3333.3|3318.3|3328.3|3313.3|3333.8|3318.8|3327.9|3312.9|0
1599611700000|2020-09-09 00:35:00|3328.8|3313.8|3330.3|3315.3|3330.9|3315.9|3325.8|3310.8|0
1599612000000|2020-09-09 00:40:00|3330.8|3315.8|3329.3|3314.3|3330.8|3315.8|3328.8|3313.8|0
1599612300000|2020-09-09 00:45:00|3328.8|3313.8|3328.8|3313.8|3328.8|3313.8|3326.8|3311.8|0
1599612600000|2020-09-09 00:50:00|3329.3|3314.3|3325.8|3310.8|3329.3|3314.3|3325.8|3310.8|0
1599612900000|2020-09-09 00:55:00|3326.8|3311.8|3327.8|3312.8|3328.8|3313.8|3326.8|3311.8|0
1599613200000|2020-09-09 01:00:00|3327.7|3312.7|3319.3|3304.3|3327.7|3312.7|3318.8|3303.8|0
1599613500000|2020-09-09 01:05:00|3319.8|3304.8|3316.4|3301.4|3319.8|3304.8|3316.3|3301.3|0
1599613800000|2020-09-09 01:10:00|3316.3|3301.3|3317.8|3302.8|3317.8|3302.8|3314.7|3299.7|0
1599614100000|2020-09-09 01:15:00|3317.4|3302.4|3320.4|3305.4|3321.8|3306.8|3317.4|3302.4|0
1599614400000|2020-09-09 01:20:00|3320|3305|3321.4|3306.4|3321.8|3306.8|3317.8|3302.8|0
1599614700000|2020-09-09 01:25:00|3320.8|3305.8|3315.8|3300.8|3321.8|3306.8|3315.2|3300.2|0
1599615000000|2020-09-09 01:30:00|3316.2|3301.2|3321.8|3306.8|3321.8|3306.8|3314.7|3299.7|0
1599615300000|2020-09-09 01:35:00|3321.2|3306.2|3322.8|3307.8|3323.7|3308.7|3320.3|3305.3|0
1599615600000|2020-09-09 01:40:00|3321.8|3306.8|3321.8|3306.8|3321.8|3306.8|3319.8|3304.8|0
1599615900000|2020-09-09 01:45:00|3321.4|3306.4|3326.2|3311.2|3326.4|3311.4|3321.4|3306.4|0
1599616200000|2020-09-09 01:50:00|3326.7|3311.7|3328.8|3313.8|3328.8|3313.8|3324.2|3309.2|0
1599616500000|2020-09-09 01:55:00|3328|3313|3327.2|3312.2|3328.8|3313.8|3325.3|3310.3|0
1599616800000|2020-09-09 02:00:00|3326.7|3311.7|3322.2|3307.2|3327.3|3312.3|3322.2|3307.2|0
1599617100000|2020-09-09 02:05:00|3322.6|3307.6|3320.2|3305.2|3323.7|3308.7|3318.7|3303.7|1
1599617400000|2020-09-09 02:10:00|3319.7|3304.7|3318.7|3303.7|3320.7|3305.7|3318.7|3303.7|3
1599617700000|2020-09-09 02:15:00|3319.2|3304.2|3319.2|3304.2|3319.7|3304.7|3317.2|3302.2|0
1599618000000|2020-09-09 02:20:00|3318.7|3303.7|3320.2|3305.2|3320.2|3305.2|3317.7|3302.7|0
1599618300000|2020-09-09 02:25:00|3320.1|3305.1|3324.7|3309.7|3325.3|3310.3|3320.1|3305.1|0
1599618600000|2020-09-09 02:30:00|3324.2|3309.2|3319.6|3304.6|3324.2|3309.2|3319.6|3304.6|0
1599618900000|2020-09-09 02:35:00|3318.6|3303.6|3319.1|3304.1|3320.1|3305.1|3316|3301|10
1599619200000|2020-09-09 02:40:00|3318.6|3303.6|3321.1|3306.1|3323.1|3308.1|3317.6|3302.6|0
1599619500000|2020-09-09 02:45:00|3321.6|3306.6|3327.6|3312.6|3330.6|3315.6|3321.6|3306.6|0
1599619800000|2020-09-09 02:50:00|3328.1|3313.1|3331.6|3316.6|3333.6|3318.6|3326.7|3311.7|0
1599620100000|2020-09-09 02:55:00|3331.1|3316.1|3331.1|3316.1|3333.1|3318.1|3330.7|3315.7|0
1599620400000|2020-09-09 03:00:00|3330.7|3315.7|3334.1|3319.1|3337.6|3322.6|3330.6|3315.6|0
1599620700000|2020-09-09 03:05:00|3333.6|3318.6|3335.1|3320.1|3337.1|3322.1|3332.7|3317.7|0
1599621000000|2020-09-09 03:10:00|3334.2|3319.2|3334.3|3319.3|3334.7|3319.7|3332.7|3317.7|0
1599621300000|2020-09-09 03:15:00|3335.1|3320.1|3337.7|3322.7|3339.1|3324.1|3334.7|3319.7|0
1599621600000|2020-09-09 03:20:00|3337.6|3322.6|3339.7|3324.7|3340.7|3325.7|3337.2|3322.2|0
1599621900000|2020-09-09 03:25:00|3340.2|3325.2|3335.1|3320.1|3340.3|3325.3|3333.1|3318.1|0
1599622200000|2020-09-09 03:30:00|3335.6|3320.6|3333.6|3318.6|3335.7|3320.7|3333.1|3318.1|0
1599622500000|2020-09-09 03:35:00|3333.1|3318.1|3332.7|3317.7|3333.1|3318.1|3330.5|3315.5|35
1599622800000|2020-09-09 03:40:00|3332.3|3317.3|3331.1|3316.1|3333.2|3318.2|3330.5|3315.5|0
1599623100000|2020-09-09 03:45:00|3332.4|3317.4|3334|3319|3334.1|3319.1|3331.7|3316.7|0
1599623400000|2020-09-09 03:50:00|3334.5|3319.5|3335.1|3320.1|3335.5|3320.5|3334|3319|0
1599623700000|2020-09-09 03:55:00|3334.6|3319.6|3337|3322|3337|3322|3334|3319|0
1599624000000|2020-09-09 04:00:00|3337.5|3322.5|3336.5|3321.5|3337.5|3322.5|3336|3321|0
1599624300000|2020-09-09 04:05:00|3337|3322|3336|3321|3337.4|3322.4|3336|3321|0
1599624600000|2020-09-09 04:10:00|3336.5|3321.5|3337|3322|3337|3322|3336.5|3321.5|0
1599624900000|2020-09-09 04:15:00|3336.5|3321.5|3337.5|3322.5|3337.5|3322.5|3336.5|3321.5|0
1599625200000|2020-09-09 04:20:00|3337|3322|3337|3322|3337.5|3322.5|3337|3322|0
1599625500000|2020-09-09 04:25:00|3337.4|3322.4|3337|3322|3337.5|3322.5|3337|3322|0
1599625800000|2020-09-09 04:30:00|3336.5|3321.5|3335|3320|3337|3322|3333|3318|0
1599626100000|2020-09-09 04:35:00|3335.4|3320.4|3335|3320|3336|3321|3334|3319|0
1599626400000|2020-09-09 04:40:00|3334.5|3319.5|3333.4|3318.4|3334.5|3319.5|3333.4|3318.4|0
1599626700000|2020-09-09 04:45:00|3333.8|3318.8|3328.6|3313.6|3333.8|3318.8|3328.6|3313.6|0
1599627000000|2020-09-09 04:50:00|3329.1|3314.1|3328.6|3313.6|3329.6|3314.6|3328.2|3313.2|0
1599627300000|2020-09-09 04:55:00|3328.2|3313.2|3328.2|3313.2|3329|3314|3328.2|3313.2|0
1599627600000|2020-09-09 05:00:00|3327.7|3312.7|3329.6|3314.6|3329.6|3314.6|3326|3311|0
1599627900000|2020-09-09 05:05:00|3330|3315|3332.6|3317.6|3333|3318|3329.6|3314.6|0
1599628200000|2020-09-09 05:10:00|3333|3318|3334.6|3319.6|3335|3320|3333|3318|0
1599628500000|2020-09-09 05:15:00|3335|3320|3333.6|3318.6|3335.6|3320.6|3333.6|3318.6|0
1599628800000|2020-09-09 05:20:00|3333.1|3318.1|3334.6|3319.6|3334.7|3319.7|3333.1|3318.1|0
1599629100000|2020-09-09 05:25:00|3335|3320|3334.6|3319.6|3335|3320|3333|3318|0
1599629400000|2020-09-09 05:30:00|3335|3320|3337|3322|3338|3323|3335|3320|0
1599629700000|2020-09-09 05:35:00|3336.6|3321.6|3335.6|3320.6|3337|3322|3334.2|3319.2|0
1599630000000|2020-09-09 05:40:00|3335.2|3320.2|3332.7|3317.7|3335.2|3320.2|3332.2|3317.2|0
1599630300000|2020-09-09 05:45:00|3332.2|3317.2|3333.6|3318.6|3334.6|3319.6|3332.2|3317.2|0
1599630600000|2020-09-09 05:50:00|3334.1|3319.1|3335.6|3320.6|3337|3322|3333.6|3318.6|0
1599630900000|2020-09-09 05:55:00|3336|3321|3337.9|3322.9|3339|3324|3335.1|3320.1|0
1599631200000|2020-09-09 06:00:00|3337.5|3322.5|3336.6|3321.6|3338.9|3323.9|3335|3320|0
1599631500000|2020-09-09 06:05:00|3336.1|3321.1|3336.1|3321.1|3339|3324|3336|3321|0
1599631800000|2020-09-09 06:10:00|3336.5|3321.5|3333.6|3318.6|3337|3322|3332.6|3317.6|0
1599632100000|2020-09-09 06:15:00|3333.2|3318.2|3335.5|3320.5|3336.1|3321.1|3333.1|3318.1|0
1599632400000|2020-09-09 06:20:00|3335|3320|3336.4|3321.4|3337|3322|3334|3319|0
1599632700000|2020-09-09 06:25:00|3336|3321|3335.5|3320.5|3336.9|3321.9|3335|3320|0
1599633000000|2020-09-09 06:30:00|3335.1|3320.1|3337.5|3322.5|3337.9|3322.9|3335.1|3320.1|0
1599633300000|2020-09-09 06:35:00|3337.6|3322.6|3332.5|3317.5|3337.9|3322.9|3332.1|3317.1|0
1599633600000|2020-09-09 06:40:00|3332.6|3317.6|3332.4|3317.4|3333.1|3318.1|3332|3317|0
1599633900000|2020-09-09 06:45:00|3331.2|3316.2|3325.4|3310.4|3332.9|3317.9|3325.4|3310.4|0
1599634200000|2020-09-09 06:50:00|3325.9|3310.9|3323.1|3308.1|3326.5|3311.5|3323.1|3308.1|0
1599634500000|2020-09-09 06:55:00|3323.5|3308.5|3322.2|3307.2|3325|3310|3322.1|3307.1|0
1599634800000|2020-09-09 07:00:00|3323|3308|3327.5|3312.5|3329.6|3314.6|3323|3308|0
1599635100000|2020-09-09 07:05:00|3327|3312|3324.6|3309.6|3327|3312|3324.5|3309.5|0
1599635400000|2020-09-09 07:10:00|3325|3310|3330|3315|3330|3315|3325|3310|0
1599635700000|2020-09-09 07:15:00|3329.6|3314.6|3330.5|3315.5|3333|3318|3329.6|3314.6|0
1599636000000|2020-09-09 07:20:00|3330.6|3315.6|3332.5|3317.5|3334.1|3319.1|3330|3315|0
1599636300000|2020-09-09 07:25:00|3332.4|3317.4|3332.5|3317.5|3332.6|3317.6|3331|3316|0
1599636600000|2020-09-09 07:30:00|3332|3317|3333.6|3318.6|3334|3319|3332|3317|0
1599636900000|2020-09-09 07:35:00|3334|3319|3338.6|3323.6|3339|3324|3333.1|3318.1|0
1599637200000|2020-09-09 07:40:00|3339|3324|3343|3328|3343|3328|3338.6|3323.6|0
1599637500000|2020-09-09 07:45:00|3342.6|3327.6|3342.2|3327.2|3343|3328|3341|3326|0
1599637800000|2020-09-09 07:50:00|3342.1|3327.1|3342|3327|3344.9|3329.9|3341|3326|0
1599638100000|2020-09-09 07:55:00|3342.6|3327.6|3341.9|3326.9|3343|3328|3338|3323|0
1599638400000|2020-09-09 08:00:00|3342|3327|3349|3334|3351.1|3336.1|3342|3327|0
1599638700000|2020-09-09 08:05:00|3349.9|3334.9|3353.6|3338.6|3354|3339|3349.6|3334.6|0
1599639000000|2020-09-09 08:10:00|3353.2|3338.2|3353.1|3338.1|3354.5|3339.5|3350.2|3335.2|0
1599639300000|2020-09-09 08:15:00|3353.5|3338.5|3350.6|3335.6|3354.6|3339.6|3350.2|3335.2|0
1599639600000|2020-09-09 08:20:00|3350.2|3335.2|3348.2|3333.2|3352.1|3337.1|3348.2|3333.2|0
1599639900000|2020-09-09 08:25:00|3348.6|3333.6|3347.6|3332.6|3349.2|3334.2|3346.1|3331.1|0
1599640200000|2020-09-09 08:30:00|3346.3|3331.3|3343.6|3328.6|3346.3|3331.3|3343.6|3328.6|0
1599640500000|2020-09-09 08:35:00|3342.3|3327.3|3344.6|3329.6|3344.6|3329.6|3342|3327|0
1599640800000|2020-09-09 08:40:00|3344.1|3329.1|3342.5|3327.5|3344.6|3329.6|3341.1|3326.1|0
1599641100000|2020-09-09 08:45:00|3342.1|3327.1|3342.6|3327.6|3342.6|3327.6|3340.6|3325.6|0
1599641400000|2020-09-09 08:50:00|3343.1|3328.1|3340.6|3325.6|3343.6|3328.6|3340.2|3325.2|0
1599641700000|2020-09-09 08:55:00|3340.1|3325.1|3337.9|3322.9|3341|3326|3337.9|3322.9|0
1599642000000|2020-09-09 09:00:00|3338|3323|3331.2|3316.2|3338|3323|3330.2|3315.2|0
1599642300000|2020-09-09 09:05:00|3332.1|3317.1|3333.6|3318.6|3333.6|3318.6|3331.2|3316.2|0
1599642600000|2020-09-09 09:10:00|3333.2|3318.2|3335.2|3320.2|3337.2|3322.2|3331.7|3316.7|0
1599642900000|2020-09-09 09:15:00|3335.6|3320.6|3334.6|3319.6|3335.6|3320.6|3334|3319|0
1599643200000|2020-09-09 09:20:00|3335|3320|3332.6|3317.6|3335.6|3320.6|3332.2|3317.2|0
1599643500000|2020-09-09 09:25:00|3332.2|3317.2|3331.6|3316.6|3332.6|3317.6|3330.2|3315.2|0
1599643800000|2020-09-09 09:30:00|3331.2|3316.2|3329.6|3314.6|3331.6|3316.6|3329.2|3314.2|0
1599644100000|2020-09-09 09:35:00|3330|3315|3331.6|3316.6|3332.7|3317.7|3330|3315|0
1599644400000|2020-09-09 09:40:00|3331.2|3316.2|3329.7|3314.7|3331.2|3316.2|3328.2|3313.2|0
1599644700000|2020-09-09 09:45:00|3330.1|3315.1|3325.2|3310.2|3330.7|3315.7|3325.2|3310.2|0
1599645000000|2020-09-09 09:50:00|3325.3|3310.3|3326.2|3311.2|3326.7|3311.7|3325.2|3310.2|0
1599645300000|2020-09-09 09:55:00|3327|3312|3324.6|3309.6|3327|3312|3324.2|3309.2|0
1599645600000|2020-09-09 10:00:00|3325.1|3310.1|3326.7|3311.7|3327.2|3312.2|3324.6|3309.6|0
1599645900000|2020-09-09 10:05:00|3326.2|3311.2|3325.2|3310.2|3326.2|3311.2|3325.2|3310.2|0
1599646200000|2020-09-09 10:10:00|3324.6|3309.6|3324.2|3309.2|3326.2|3311.2|3324.2|3309.2|0
1599646500000|2020-09-09 10:15:00|3324.7|3309.7|3325.2|3310.2|3325.2|3310.2|3324.2|3309.2|0
1599646800000|2020-09-09 10:20:00|3325.7|3310.7|3327.7|3312.7|3328.2|3313.2|3325.3|3310.3|0
1599647100000|2020-09-09 10:25:00|3327.2|3312.2|3327.2|3312.2|3328.7|3313.7|3327.1|3312.1|0
1599647400000|2020-09-09 10:30:00|3327.6|3312.6|3326.6|3311.6|3328|3313|3325.2|3310.2|0
1599647700000|2020-09-09 10:35:00|3326.2|3311.2|3327.6|3312.6|3327.6|3312.6|3325|3310|0
1599648000000|2020-09-09 10:40:00|3327.1|3312.1|3328.7|3313.7|3329|3314|3327.1|3312.1|0
1599648300000|2020-09-09 10:45:00|3329|3314|3329.2|3314.2|3329.6|3314.6|3328.6|3313.6|0
1599648600000|2020-09-09 10:50:00|3330.1|3315.1|3330|3315|3330.2|3315.2|3329.2|3314.2|0
1599648900000|2020-09-09 10:55:00|3329.6|3314.6|3331.2|3316.2|3332.1|3317.1|3329.6|3314.6|0
1599649200000|2020-09-09 11:00:00|3331.6|3316.6|3328.2|3313.2|3331.6|3316.6|3328.2|3313.2|0
1599649500000|2020-09-09 11:05:00|3328.6|3313.6|3324.7|3309.7|3328.6|3313.6|3322.1|3307.1|0
1599649800000|2020-09-09 11:10:00|3324.3|3309.3|3321.7|3306.7|3324.7|3309.7|3320.3|3305.3|0
1599650100000|2020-09-09 11:15:00|3321.3|3306.3|3319|3304|3322.1|3307.1|3319|3304|0
1599650400000|2020-09-09 11:20:00|3319.9|3304.9|3322.5|3307.5|3323|3308|3319.9|3304.9|0
1599650700000|2020-09-09 11:25:00|3322.6|3307.6|3323.9|3308.9|3323.9|3308.9|3322.5|3307.5|0
1599651000000|2020-09-09 11:30:00|3323.4|3308.4|3322.4|3307.4|3323.9|3308.9|3321.9|3306.9|0
1599651300000|2020-09-09 11:35:00|3322.9|3307.9|3324.9|3309.9|3324.9|3309.9|3322.9|3307.9|0
1599651600000|2020-09-09 11:40:00|3323.9|3308.9|3325.4|3310.4|3325.8|3310.8|3321.9|3306.9|0
1599651900000|2020-09-09 11:45:00|3325.6|3310.6|3322.4|3307.4|3326.4|3311.4|3321.9|3306.9|0
1599652200000|2020-09-09 11:50:00|3322.9|3307.9|3323.9|3308.9|3324.4|3309.4|3321.9|3306.9|0
1599652500000|2020-09-09 11:55:00|3323.4|3308.4|3324.9|3309.9|3326.9|3311.9|3323.4|3308.4|0
1599652800000|2020-09-09 12:00:00|3323.9|3308.9|3325.9|3310.9|3326.9|3311.9|3321.9|3306.9|0
1599653100000|2020-09-09 12:05:00|3326.9|3311.9|3326.9|3311.9|3326.9|3311.9|3324.9|3309.9|0
1599653400000|2020-09-09 12:10:00|3326.4|3311.4|3324.6|3309.6|3328.1|3313.1|3324|3309|0
1599653700000|2020-09-09 12:15:00|3325.1|3310.1|3322.6|3307.6|3325.1|3310.1|3322.1|3307.1|0
1599654000000|2020-09-09 12:20:00|3322.1|3307.1|3319.6|3304.6|3322.1|3307.1|3319.2|3304.2|0
1599654300000|2020-09-09 12:25:00|3319.2|3304.2|3320.6|3305.6|3323.1|3308.1|3319.2|3304.2|0
1599654600000|2020-09-09 12:30:00|3320.1|3305.1|3324.1|3309.1|3324.2|3309.2|3320.1|3305.1|0
1599654900000|2020-09-09 12:35:00|3324.6|3309.6|3329.6|3314.6|3330.1|3315.1|3324.6|3309.6|0
1599655200000|2020-09-09 12:40:00|3330.1|3315.1|3325.7|3310.7|3330.7|3315.7|3323.7|3308.7|0
1599658200000|2020-09-09 13:30:00|3321.3|3306.3|3328.6|3313.6|3331.9|3316.9|3313.1|3298.1|0
1599658500000|2020-09-09 13:35:00|3329|3314|3319.1|3304.1|3332|3317|3319|3304|0
1599658800000|2020-09-09 13:40:00|3319|3304|3317.1|3302.1|3326.1|3311.1|3317.1|3302.1|0
1599659100000|2020-09-09 13:45:00|3318.1|3303.1|3319.1|3304.1|3324.9|3309.9|3315.1|3300.1|0
1599659400000|2020-09-09 13:50:00|3319.9|3304.9|3323.1|3308.1|3326.1|3311.1|3317.1|3302.1|0
1599659700000|2020-09-09 13:55:00|3323.6|3308.6|3330.2|3315.2|3330.2|3315.2|3323.1|3308.1|0
1599660000000|2020-09-09 14:00:00|3331.1|3316.1|3331.2|3316.2|3339.2|3324.2|3328.3|3313.3|0
1599660300000|2020-09-09 14:05:00|3330.3|3315.3|3323.2|3308.2|3330.3|3315.3|3323.2|3308.2|0
1599660600000|2020-09-09 14:10:00|3322.3|3307.3|3322.7|3307.7|3323.6|3308.6|3318.1|3303.1|0
1599660900000|2020-09-09 14:15:00|3323.1|3308.1|3325.1|3310.1|3326.1|3311.1|3322.1|3307.1|0
1599661200000|2020-09-09 14:20:00|3324.6|3309.6|3324.2|3309.2|3328|3313|3322.1|3307.1|0
1599661500000|2020-09-09 14:25:00|3324.6|3309.6|3322.1|3307.1|3326.1|3311.1|3321.1|3306.1|0
1599661800000|2020-09-09 14:30:00|3323|3308|3323.6|3308.6|3326.1|3311.1|3321.1|3306.1|0
1599662100000|2020-09-09 14:35:00|3324.1|3309.1|3326.1|3311.1|3329.1|3314.1|3324.1|3309.1|0
1599662400000|2020-09-09 14:40:00|3326.6|3311.6|3329.1|3314.1|3330|3315|3326.6|3311.6|0
1599662700000|2020-09-09 14:45:00|3330|3315|3329.7|3314.7|3331.1|3316.1|3327.1|3312.1|0
1599663000000|2020-09-09 14:50:00|3330.1|3315.1|3326.2|3311.2|3330.1|3315.1|3324.2|3309.2|0
1599663300000|2020-09-09 14:55:00|3326.6|3311.6|3325.3|3310.3|3327.1|3312.1|3323.2|3308.2|0
1599663600000|2020-09-09 15:00:00|3326.2|3311.2|3329.3|3314.3|3330.3|3315.3|3324.4|3309.4|0
1599663900000|2020-09-09 15:05:00|3328.8|3313.8|3328.2|3313.2|3332.1|3317.1|3328.2|3313.2|0
1599664200000|2020-09-09 15:10:00|3328.7|3313.7|3326.3|3311.3|3330.2|3315.2|3326.3|3311.3|6
1599664500000|2020-09-09 15:15:00|3325.8|3310.8|3322.2|3307.2|3326.2|3311.2|3321.1|3306.1|0
1599664800000|2020-09-09 15:20:00|3322.1|3307.1|3324.1|3309.1|3324.2|3309.2|3321.1|3306.1|0
1599665100000|2020-09-09 15:25:00|3324.2|3309.2|3329.1|3314.1|3331.1|3316.1|3323.2|3308.2|0
1599665400000|2020-09-09 15:30:00|3329.2|3314.2|3325.3|3310.3|3329.2|3314.2|3324.3|3309.3|0
1599665700000|2020-09-09 15:35:00|3325.2|3310.2|3324.1|3309.1|3325.4|3310.4|3322.3|3307.3|0
1599666000000|2020-09-09 15:40:00|3323.2|3308.2|3324.2|3309.2|3325.7|3310.7|3323.1|3308.1|0
1599666300000|2020-09-09 15:45:00|3324.1|3309.1|3322.3|3307.3|3324.1|3309.1|3321.4|3306.4|0
1599666600000|2020-09-09 15:50:00|3321.9|3306.9|3321.2|3306.2|3323.8|3308.8|3321.2|3306.2|0
1599666900000|2020-09-09 15:55:00|3321.1|3306.1|3321.2|3306.2|3322.2|3307.2|3318.2|3303.2|0
1599667200000|2020-09-09 16:00:00|3321.3|3306.3|3319.7|3304.7|3322.2|3307.2|3318.3|3303.3|0
1599667500000|2020-09-09 16:05:00|3320.2|3305.2|3322.3|3307.3|3323.2|3308.2|3319.2|3304.2|0
1599667800000|2020-09-09 16:10:00|3322.4|3307.4|3316.9|3306.9|3322.4|3307.4|3316|3303.4|0
1599668100000|2020-09-09 16:15:00|3319.4|3304.4|3319|3309|3321.4|3309.4|3316.9|3304.4|0
1599668400000|2020-09-09 16:20:00|3319.4|3309.4|3327.3|3312.3|3329.3|3316.7|3316.8|3304.4|0
1599668700000|2020-09-09 16:25:00|3324.8|3314.8|3324.8|3314.8|3328.3|3315.3|3323|3311|0
1599669000000|2020-09-09 16:30:00|3327.4|3312.4|3323.7|3313.7|3327.8|3315|3321.7|3309.6|0
1599669300000|2020-09-09 16:35:00|3326.1|3311.1|3328.6|3313.6|3329.6|3316.7|3323.7|3311.1|0
1599669600000|2020-09-09 16:40:00|3325.7|3315.7|3331.9|3321.9|3334|3322.5|3325.6|3313.1|0
1599669900000|2020-09-09 16:45:00|3332.4|3322.4|3327.5|3317.5|3333.6|3322.4|3327|3317|0
1599670200000|2020-09-09 16:50:00|3327.4|3317.4|3329.4|3319.4|3335.4|3323|3327|3317|0
1599670500000|2020-09-09 16:55:00|3329|3319|3327.4|3317.4|3330|3320|3327.1|3317.1|0
1599670800000|2020-09-09 17:00:00|3327.5|3317.5|3326.5|3316.5|3328|3318|3326.5|3316.5|0
1599671100000|2020-09-09 17:05:00|3326.6|3316.6|3326|3316|3327.5|3317.5|3324.4|3314.4|0
1599671400000|2020-09-09 17:10:00|3325.5|3315.5|3326.6|3316.6|3328.4|3318.4|3325.5|3315.5|0
1599671700000|2020-09-09 17:15:00|3326.5|3316.5|3324.1|3314.1|3327.6|3317.6|3324.1|3314.1|0
1599672000000|2020-09-09 17:20:00|3323.6|3313.6|3328.6|3318.6|3329.1|3319.1|3323.6|3313.6|0
1599672300000|2020-09-09 17:25:00|3328.5|3318.5|3326.1|3316.1|3328.6|3318.6|3324.6|3314.6|0
1599672600000|2020-09-09 17:30:00|3326.6|3316.6|3326.1|3316.1|3327.6|3317.6|3325.6|3315.6|0
1599672900000|2020-09-09 17:35:00|3326.6|3316.6|3325.6|3315.6|3328.6|3318.6|3324.6|3314.6|0
1599673200000|2020-09-09 17:40:00|3326.5|3316.5|3325.6|3315.6|3326.6|3316.6|3324.6|3314.6|0
1599673500000|2020-09-09 17:45:00|3324.6|3314.6|3324.1|3314.1|3325.6|3315.6|3322.6|3312.6|0
1599673800000|2020-09-09 17:50:00|3324.6|3314.6|3326.5|3316.5|3327.5|3319.4|3323.6|3314.6|0
1599674100000|2020-09-09 17:55:00|3323.6|3317.6|3324.6|3318.6|3327.5|3320|3323.6|3316.1|0
1599674400000|2020-09-09 18:00:00|3327.5|3317.5|3328.6|3322.6|3331.5|3323.6|3325.6|3317.5|0
1599674700000|2020-09-09 18:05:00|3329.6|3323.6|3334.1|3324.1|3335.5|3327.6|3328.6|3320.6|0
1599675000000|2020-09-09 18:10:00|3332.1|3326.1|3326.4|3316.4|3334.5|3326.6|3323.3|3315.4|0
1599675300000|2020-09-09 18:15:00|3324.3|3318.3|3325.1|3319.1|3329.5|3321.6|3322.8|3316.4|1
1599696000000|2020-09-10 00:00:00|3322.4|3307.4|3323.5|3308.5|3327.9|3312.9|3319.5|3304.5|0
1599696300000|2020-09-10 00:05:00|3323.4|3308.4|3328.9|3313.9|3329|3314|3323.4|3308.4|0
1599696600000|2020-09-10 00:10:00|3329|3314|3328.9|3313.9|3331.4|3316.4|3327.9|3312.9|0
1599696900000|2020-09-10 00:15:00|3329|3314|3329.9|3314.9|3329.9|3314.9|3328.9|3313.9|0
1599697200000|2020-09-10 00:20:00|3330.9|3315.9|3330.9|3315.9|3331.9|3316.9|3328.9|3313.9|0
1599697500000|2020-09-10 00:25:00|3331.4|3316.4|3334.9|3319.9|3335.9|3320.9|3330.9|3315.9|0
1599697800000|2020-09-10 00:30:00|3334.5|3319.5|3331.4|3316.4|3334.9|3319.9|3331.4|3316.4|0
1599698100000|2020-09-10 00:35:00|3330.9|3315.9|3330.9|3315.9|3331.4|3316.4|3329.9|3314.9|0
1599698400000|2020-09-10 00:40:00|3331.4|3316.4|3331.9|3316.9|3333.9|3318.9|3331.4|3316.4|0
1599698700000|2020-09-10 00:45:00|3331.5|3316.5|3332.9|3317.9|3334.5|3319.5|3330.9|3315.9|0
1599699000000|2020-09-10 00:50:00|3332.5|3317.5|3333.4|3318.4|3333.4|3318.4|3331.9|3316.9|0
1599699300000|2020-09-10 00:55:00|3332.9|3317.9|3331.9|3316.9|3333.8|3318.8|3331.9|3316.9|0
1599699600000|2020-09-10 01:00:00|3332.4|3317.4|3331.4|3316.4|3334.4|3319.4|3330.5|3315.5|0
1599699900000|2020-09-10 01:05:00|3331.9|3316.9|3332.4|3317.4|3332.4|3317.4|3330.9|3315.9|0
1599700200000|2020-09-10 01:10:00|3331.9|3316.9|3334.4|3319.4|3335.5|3320.5|3331.4|3316.4|0
1599700500000|2020-09-10 01:15:00|3333.9|3318.9|3327.9|3317.9|3333.9|3321.4|3325.9|3315|0
1599700800000|2020-09-10 01:20:00|3325.9|3319.9|3330.5|3315.5|3330.5|3320.4|3323.9|3313.9|0
1599701100000|2020-09-10 01:25:00|3330.1|3315.1|3331.9|3316.9|3331.9|3316.9|3329.9|3314.9|0
1599701400000|2020-09-10 01:30:00|3331.5|3316.5|3327.5|3312.5|3331.5|3316.5|3326.9|3311.9|0
1599701700000|2020-09-10 01:35:00|3327|3312|3326.9|3311.9|3327.4|3312.4|3324.4|3309.4|0
1599702000000|2020-09-10 01:40:00|3326.5|3311.5|3326.9|3311.9|3327.9|3312.9|3326.4|3311.4|0
1599702300000|2020-09-10 01:45:00|3326.4|3311.4|3328.4|3313.4|3329.4|3314.4|3324.9|3309.9|0
1599702600000|2020-09-10 01:50:00|3328.9|3313.9|3334|3319|3334.5|3319.5|3328|3313|0
1599702900000|2020-09-10 01:55:00|3333.9|3318.9|3333.5|3318.5|3333.9|3318.9|3330.9|3315.9|0
1599703200000|2020-09-10 02:00:00|3333.4|3318.4|3335.9|3320.9|3336.9|3321.9|3331.5|3316.5|0
1599703500000|2020-09-10 02:05:00|3336.5|3321.5|3330.9|3315.9|3336.9|3321.9|3330.9|3315.9|0
1599703800000|2020-09-10 02:10:00|3330|3315|3329.5|3314.5|3330.9|3315.9|3328.9|3313.9|0
1599704100000|2020-09-10 02:15:00|3329.1|3314.1|3329.9|3314.9|3331|3316|3329.1|3314.1|0
1599704400000|2020-09-10 02:20:00|3329.5|3314.5|3327|3312|3329.5|3314.5|3326.1|3311.1|0
1599704700000|2020-09-10 02:25:00|3326.9|3311.9|3327.9|3312.9|3328.5|3313.5|3325.1|3310.1|0
1599705000000|2020-09-10 02:30:00|3328.4|3313.4|3330.5|3315.5|3331.9|3316.9|3328.4|3313.4|0
1599705300000|2020-09-10 02:35:00|3330.9|3315.9|3330.9|3315.9|3331.9|3316.9|3329.5|3314.5|0
1599705600000|2020-09-10 02:40:00|3330.5|3315.5|3331.9|3316.9|3334.9|3319.9|3330.1|3315.1|0
1599705900000|2020-09-10 02:45:00|3331.5|3316.5|3331.5|3316.5|3331.9|3316.9|3330|3315|0
1599706200000|2020-09-10 02:50:00|3331.9|3316.9|3331.9|3316.9|3332|3317|3330|3315|0
1599706500000|2020-09-10 02:55:00|3332|3317|3330.5|3315.5|3334.5|3319.5|3330.5|3315.5|0
1599706800000|2020-09-10 03:00:00|3330.9|3315.9|3328.5|3313.5|3331|3316|3327.9|3312.9|0
1599707100000|2020-09-10 03:05:00|3328.9|3313.9|3327.5|3312.5|3328.9|3313.9|3326|3311|0
1599707400000|2020-09-10 03:10:00|3327.1|3312.1|3321.3|3311.3|3327.1|3312.8|3318.8|3306.7|0
1599707700000|2020-09-10 03:15:00|3320.9|3310.9|3323.2|3308.2|3323.6|3311.8|3317.8|3305.6|2
1599708000000|2020-09-10 03:20:00|3323.6|3308.6|3327.2|3312.2|3327.6|3312.6|3321.7|3306.7|0
1599708300000|2020-09-10 03:25:00|3327.6|3312.6|3320.6|3305.6|3327.6|3312.6|3320.1|3305.1|0
1599708600000|2020-09-10 03:30:00|3321.6|3306.6|3319.5|3304.5|3321.6|3306.6|3318.8|3303.8|0
1599708900000|2020-09-10 03:35:00|3318.6|3303.6|3318.6|3303.6|3319.6|3304.6|3317.6|3302.6|0
1599709200000|2020-09-10 03:40:00|3318.1|3303.1|3318.6|3303.6|3319.6|3304.6|3317.6|3302.6|0
1599709500000|2020-09-10 03:45:00|3318.1|3303.1|3318.1|3303.1|3319.5|3304.5|3318.1|3303.1|0
1599709800000|2020-09-10 03:50:00|3318.6|3303.6|3319.6|3304.6|3320.6|3305.6|3318.6|3303.6|0
1599710100000|2020-09-10 03:55:00|3319.1|3304.1|3319.1|3304.1|3319.6|3304.6|3318.6|3303.6|0
1599710400000|2020-09-10 04:00:00|3319.5|3304.5|3318.6|3303.6|3319.6|3304.6|3318.6|3303.6|0
1599710700000|2020-09-10 04:05:00|3319.1|3304.1|3318.1|3303.1|3319.1|3304.1|3318.1|3303.1|0
1599711000000|2020-09-10 04:10:00|3317.6|3302.6|3318.6|3303.6|3319.5|3304.5|3317.6|3302.6|0
1599711300000|2020-09-10 04:15:00|3319.1|3304.1|3318.1|3303.1|3319.5|3304.5|3318.1|3303.1|0
1599711600000|2020-09-10 04:20:00|3318.5|3303.5|3319.6|3304.6|3319.6|3304.6|3318.1|3303.1|0
1599711900000|2020-09-10 04:25:00|3320.6|3305.6|3325.2|3310.2|3326.2|3311.2|3320.6|3305.6|0
1599712200000|2020-09-10 04:30:00|3325.6|3310.6|3336.2|3321.2|3340.1|3325.1|3325.6|3310.6|0
1599712500000|2020-09-10 04:35:00|3335.8|3320.8|3338.7|3323.7|3339.7|3324.7|3335.7|3320.7|0
1599712800000|2020-09-10 04:40:00|3338.6|3323.6|3332.2|3317.2|3338.6|3323.6|3330.8|3315.8|0
1599713100000|2020-09-10 04:45:00|3332.6|3317.6|3332.2|3317.2|3332.6|3317.6|3329|3314|0
1599713400000|2020-09-10 04:50:00|3333.5|3318.5|3332.8|3317.8|3334.6|3319.6|3330.7|3315.7|0
1599713700000|2020-09-10 04:55:00|3333.2|3318.2|3334.3|3319.3|3335.6|3320.6|3333.2|3318.2|0
1599714000000|2020-09-10 05:00:00|3334.8|3319.8|3336.8|3321.8|3337.3|3322.3|3333.8|3318.8|0
1599714300000|2020-09-10 05:05:00|3337.6|3322.6|3338.2|3323.2|3339.7|3324.7|3337.6|3322.6|0
1599714600000|2020-09-10 05:10:00|3337.8|3322.8|3339.6|3324.6|3340.8|3325.8|3337.6|3322.6|0
1599714900000|2020-09-10 05:15:00|3343.3|3328.3|3343.6|3328.6|3345.8|3330.8|3342.8|3327.8|0
1599715200000|2020-09-10 05:20:00|3342.7|3327.7|3342.6|3327.6|3346.2|3331.2|3342.2|3327.2|0
1599715500000|2020-09-10 05:25:00|3342.2|3327.2|3344.7|3329.7|3344.7|3329.7|3342.2|3327.2|0
1599715800000|2020-09-10 05:30:00|3344.8|3329.8|3347.2|3332.2|3349.2|3334.2|3344.6|3329.6|0
1599716100000|2020-09-10 05:35:00|3347.6|3332.6|3339.7|3324.7|3347.6|3332.6|3337.7|3322.7|0
1599716400000|2020-09-10 05:40:00|3340.2|3325.2|3340.2|3325.2|3343.1|3328.1|3339.6|3324.6|0
1599716700000|2020-09-10 05:45:00|3340.1|3325.1|3336.6|3321.6|3342.1|3327.1|3334.8|3319.8|0
1599717000000|2020-09-10 05:50:00|3336.2|3321.2|3337.7|3322.7|3339.7|3324.7|3336.2|3321.2|0
1599717300000|2020-09-10 05:55:00|3337.8|3322.8|3339.6|3324.6|3340.6|3325.6|3335.7|3320.7|0
1599717600000|2020-09-10 06:00:00|3339.2|3324.2|3332.8|3317.8|3339.6|3324.6|3332.2|3317.2|0
1599717900000|2020-09-10 06:05:00|3333.2|3318.2|3327.8|3312.8|3333.6|3318.6|3327.8|3312.8|0
1599718200000|2020-09-10 06:10:00|3326.8|3311.8|3327.8|3312.8|3329.2|3314.2|3324.8|3309.8|0
1599718500000|2020-09-10 06:15:00|3327.7|3312.7|3333.3|3318.3|3333.3|3318.3|3327.7|3312.7|0
1599718800000|2020-09-10 06:20:00|3333.8|3318.8|3330.8|3315.8|3334.8|3319.8|3330.3|3315.3|0
1599719100000|2020-09-10 06:25:00|3331.2|3316.2|3333.8|3318.8|3334.8|3319.8|3330.8|3315.8|0
1599719400000|2020-09-10 06:30:00|3334.2|3319.2|3331.8|3316.8|3334.3|3319.3|3331.3|3316.3|0
1599719700000|2020-09-10 06:35:00|3331.3|3316.3|3328.2|3313.2|3331.3|3316.3|3324.6|3309.6|0
1599720000000|2020-09-10 06:40:00|3327.7|3312.7|3330.2|3315.2|3332.2|3317.2|3326.7|3311.7|0
1599720300000|2020-09-10 06:45:00|3330.6|3315.6|3335.6|3320.6|3335.6|3320.6|3330.6|3315.6|0
1599720600000|2020-09-10 06:50:00|3335.2|3320.2|3336.2|3321.2|3339.6|3324.6|3334.7|3319.7|0
1599720900000|2020-09-10 06:55:00|3336.6|3321.6|3336.1|3321.1|3337.1|3322.1|3333.7|3318.7|0
1599721200000|2020-09-10 07:00:00|3335.7|3320.7|3332.2|3317.2|3336.2|3321.2|3331.7|3316.7|0
1599721500000|2020-09-10 07:05:00|3332.7|3317.7|3331.7|3316.7|3332.7|3317.7|3330.7|3315.7|0
1599721800000|2020-09-10 07:10:00|3330.8|3315.8|3329.2|3314.2|3330.8|3315.8|3328.7|3313.7|0
1599722100000|2020-09-10 07:15:00|3328.7|3313.7|3333.7|3318.7|3334.1|3319.1|3327.7|3312.7|0
1599722400000|2020-09-10 07:20:00|3334.1|3319.1|3332.7|3317.7|3335.2|3320.2|3332.7|3317.7|0
1599722700000|2020-09-10 07:25:00|3332.3|3317.3|3330.8|3315.8|3333.2|3318.2|3330.8|3315.8|0
1599723000000|2020-09-10 07:30:00|3330.2|3315.2|3323.7|3308.7|3330.2|3315.2|3323.7|3308.7|0
1599723300000|2020-09-10 07:35:00|3322.8|3307.8|3326.8|3311.8|3326.8|3311.8|3322.2|3307.2|0
1599723600000|2020-09-10 07:40:00|3326.7|3311.7|3322.2|3307.2|3326.7|3311.7|3320.8|3305.8|0
1599723900000|2020-09-10 07:45:00|3321.8|3306.8|3323.3|3308.3|3323.8|3308.8|3320.8|3305.8|0
1599724200000|2020-09-10 07:50:00|3323.7|3308.7|3321.2|3306.2|3325.7|3310.7|3319.3|3304.3|0
1599724500000|2020-09-10 07:55:00|3321.7|3306.7|3324.2|3309.2|3324.2|3309.2|3319.8|3304.8|0
1599724800000|2020-09-10 08:00:00|3323.8|3308.8|3320.3|3305.3|3323.8|3308.8|3319.8|3304.8|0
1599725100000|2020-09-10 08:05:00|3319.8|3304.8|3320.3|3305.3|3320.8|3305.8|3318.8|3303.8|0
1599725400000|2020-09-10 08:10:00|3319.8|3304.8|3319.8|3304.8|3321.3|3306.3|3319.8|3304.8|0
1599725700000|2020-09-10 08:15:00|3319.3|3304.3|3323.3|3308.3|3323.8|3308.8|3318.8|3303.8|0
1599726000000|2020-09-10 08:20:00|3323.2|3308.2|3320.8|3305.8|3324.8|3309.8|3319.8|3304.8|0
1599726300000|2020-09-10 08:25:00|3320.3|3305.3|3325.2|3310.2|3326.2|3311.2|3320.3|3305.3|0
1599726600000|2020-09-10 08:30:00|3324.8|3309.8|3323.2|3308.2|3324.8|3309.8|3322.8|3307.8|0
1599726900000|2020-09-10 08:35:00|3323.7|3308.7|3323.2|3308.2|3323.8|3308.8|3322.8|3307.8|0
1599727200000|2020-09-10 08:40:00|3323.7|3308.7|3323.2|3308.2|3323.7|3308.7|3321.8|3306.8|0
1599727500000|2020-09-10 08:45:00|3322.8|3307.8|3326.2|3311.2|3327.7|3312.7|3322.8|3307.8|0
1599727800000|2020-09-10 08:50:00|3325.8|3310.8|3324.2|3309.2|3325.8|3310.8|3322.8|3307.8|0
1599728100000|2020-09-10 08:55:00|3324.7|3309.7|3320.2|3305.2|3324.7|3309.7|3319.8|3304.8|0
1599728400000|2020-09-10 09:00:00|3320.7|3305.7|3320.8|3305.8|3321.7|3306.7|3319.7|3304.7|0
1599728700000|2020-09-10 09:05:00|3321.7|3306.7|3326.2|3311.2|3327.2|3312.2|3321.7|3306.7|0
1599729000000|2020-09-10 09:10:00|3326.7|3311.7|3326.2|3311.2|3328.8|3313.8|3326.2|3311.2|0
1599729300000|2020-09-10 09:15:00|3325.8|3310.8|3323.7|3308.7|3326.2|3311.2|3322.7|3307.7|0
1599729600000|2020-09-10 09:20:00|3323.8|3308.8|3322.3|3307.3|3324.2|3309.2|3321.8|3306.8|0
1599729900000|2020-09-10 09:25:00|3322.8|3307.8|3322.3|3307.3|3323.3|3308.3|3320.8|3305.8|0
1599730200000|2020-09-10 09:30:00|3322.2|3307.2|3322.8|3307.8|3322.8|3307.8|3321.8|3306.8|0
1599730500000|2020-09-10 09:35:00|3322.3|3307.3|3323.2|3308.2|3324.2|3309.2|3320.8|3305.8|0
1599730800000|2020-09-10 09:40:00|3322.8|3307.8|3324.8|3309.8|3325.2|3310.2|3322.8|3307.8|0
1599731100000|2020-09-10 09:45:00|3324.2|3309.2|3324.7|3309.7|3324.7|3309.7|3322.7|3307.7|0
1599731400000|2020-09-10 09:50:00|3324.2|3309.2|3322.8|3307.8|3324.2|3309.2|3322.3|3307.3|0
1599731700000|2020-09-10 09:55:00|3323.2|3308.2|3323.2|3308.2|3325.2|3310.2|3322.8|3307.8|0
1599732000000|2020-09-10 10:00:00|3323.7|3308.7|3320.8|3305.8|3323.8|3308.8|3320.8|3305.8|0
1599732300000|2020-09-10 10:05:00|3320.3|3305.3|3321.7|3306.7|3321.8|3306.8|3320.3|3305.3|0
1599732600000|2020-09-10 10:10:00|3321.8|3306.8|3325.8|3310.8|3326.7|3311.7|3321.8|3306.8|0
1599732900000|2020-09-10 10:15:00|3326.2|3311.2|3322.7|3307.7|3326.7|3311.7|3322.7|3307.7|0
1599733200000|2020-09-10 10:20:00|3322.8|3307.8|3320.8|3305.8|3323.2|3308.2|3320.8|3305.8|0
1599733500000|2020-09-10 10:25:00|3321.3|3306.3|3318.3|3303.3|3321.3|3306.3|3317.8|3302.8|0
1599733800000|2020-09-10 10:30:00|3317.8|3302.8|3316.9|3301.9|3319.8|3304.8|3316.1|3301.1|0
1599734100000|2020-09-10 10:35:00|3316.1|3301.1|3315.4|3300.4|3316.1|3301.1|3313|3298|0
1599734400000|2020-09-10 10:40:00|3315|3300|3314.9|3299.9|3315.9|3300.9|3314.9|3299.9|0
1599734700000|2020-09-10 10:45:00|3314.4|3299.4|3316|3301|3316.4|3301.4|3313.9|3298.9|0
1599735000000|2020-09-10 10:50:00|3316.4|3301.4|3315.9|3300.9|3317.4|3302.4|3315.4|3300.4|0
1599735300000|2020-09-10 10:55:00|3316.4|3301.4|3317.3|3302.3|3318.3|3303.3|3315.9|3300.9|0
1599735600000|2020-09-10 11:00:00|3316.9|3301.9|3317.4|3302.4|3317.8|3302.8|3316.8|3301.8|0
1599735900000|2020-09-10 11:05:00|3316.9|3301.9|3316.9|3301.9|3317.8|3302.8|3316.8|3301.8|0
1599736200000|2020-09-10 11:10:00|3316.8|3301.8|3316.8|3301.8|3317.8|3302.8|3316.7|3301.7|0
1599736500000|2020-09-10 11:15:00|3317.3|3302.3|3317.3|3302.3|3317.8|3302.8|3316.9|3301.9|0
1599736800000|2020-09-10 11:20:00|3316.9|3301.9|3317.3|3302.3|3318.9|3303.9|3316.9|3301.9|0
1599737100000|2020-09-10 11:25:00|3317.8|3302.8|3319.3|3304.3|3320.3|3305.3|3317.3|3302.3|0
1599737400000|2020-09-10 11:30:00|3318.8|3303.8|3318.9|3303.9|3319.3|3304.3|3317.8|3302.8|0
1599737700000|2020-09-10 11:35:00|3319.8|3304.8|3317.3|3302.3|3319.8|3304.8|3317.3|3302.3|0
1599738000000|2020-09-10 11:40:00|3316.9|3301.9|3321.9|3306.9|3323.9|3308.9|3316.9|3301.9|0
1599738300000|2020-09-10 11:45:00|3322.4|3307.4|3319.8|3304.8|3322.9|3307.9|3319.8|3304.8|0
1599738600000|2020-09-10 11:50:00|3319.4|3304.4|3323.4|3308.4|3323.9|3308.9|3318.9|3303.9|0
1599738900000|2020-09-10 11:55:00|3323.8|3308.8|3325.4|3310.4|3325.8|3310.8|3323.3|3308.3|0
1599739200000|2020-09-10 12:00:00|3324.8|3309.8|3328.3|3313.3|3328.3|3313.3|3323.8|3308.8|0
1599739500000|2020-09-10 12:05:00|3328.4|3313.4|3326.8|3311.8|3328.9|3313.9|3325.9|3310.9|0
1599739800000|2020-09-10 12:10:00|3325.9|3310.9|3324.3|3309.3|3325.9|3310.9|3324.3|3309.3|0
1599740100000|2020-09-10 12:15:00|3323.9|3308.9|3325.3|3310.3|3325.8|3310.8|3323.8|3308.8|0
1599740400000|2020-09-10 12:20:00|3324.9|3309.9|3325.8|3310.8|3326.3|3311.3|3324.3|3309.3|0
1599740700000|2020-09-10 12:25:00|3325.3|3310.3|3324.8|3309.8|3325.8|3310.8|3324.8|3309.8|0
1599741000000|2020-09-10 12:30:00|3324.9|3309.9|3329.8|3314.8|3329.8|3314.8|3323.9|3308.9|0
1599741300000|2020-09-10 12:35:00|3329.4|3314.4|3330.9|3315.9|3331.9|3316.9|3328.9|3313.9|0
1599741600000|2020-09-10 12:40:00|3331.8|3316.8|3332.4|3317.4|3335.4|3320.4|3331.4|3316.4|0
1599744600000|2020-09-10 13:30:00|3330.8|3315.8|3332.8|3317.8|3337.8|3322.8|3323.9|3308.9|0
1599744900000|2020-09-10 13:35:00|3331.9|3316.9|3326.7|3311.7|3333.9|3322.6|3322.8|3307.8|8
1599745200000|2020-09-10 13:40:00|3325.8|3310.8|3327.2|3312.2|3327.8|3312.8|3322.7|3307.7|0
1599745500000|2020-09-10 13:45:00|3327.3|3312.3|3336.7|3321.7|3337.7|3322.7|3326.8|3311.8|0
1599745800000|2020-09-10 13:50:00|3336.8|3321.8|3337.8|3322.8|3340.8|3325.8|3334.8|3319.8|0
1599746100000|2020-09-10 13:55:00|3337.7|3322.7|3341.3|3326.3|3343.8|3328.8|3336.8|3321.8|0
1599746400000|2020-09-10 14:00:00|3341.7|3326.7|3340.8|3325.8|3345.7|3330.7|3339.3|3324.3|0
1599746700000|2020-09-10 14:05:00|3341.3|3326.3|3339.8|3324.8|3341.8|3326.8|3336.8|3321.8|1
1599747000000|2020-09-10 14:10:00|3340.2|3325.2|3340.2|3325.2|3344.7|3329.7|3337.7|3322.7|0
1599747300000|2020-09-10 14:15:00|3339.7|3324.7|3345.7|3330.7|3345.7|3330.7|3338.7|3323.7|0
1599747600000|2020-09-10 14:20:00|3346.7|3331.7|3343.7|3328.7|3349.7|3334.7|3342.7|3327.7|0
1599747900000|2020-09-10 14:25:00|3343.6|3328.6|3336.7|3321.7|3343.7|3328.7|3336.7|3321.7|0
1599748200000|2020-09-10 14:30:00|3337.7|3322.7|3340.8|3325.8|3342.7|3327.7|3336.8|3321.8|0
1599748500000|2020-09-10 14:35:00|3341.2|3326.2|3335.7|3320.7|3342.7|3327.7|3335.2|3320.2|0
1599748800000|2020-09-10 14:40:00|3335.8|3320.8|3337.7|3322.7|3340.2|3325.2|3334.7|3319.7|0
1599749100000|2020-09-10 14:45:00|3337.2|3322.2|3327.8|3312.8|3337.7|3322.7|3327.8|3312.8|0
1599749400000|2020-09-10 14:50:00|3328.3|3313.3|3329.7|3314.7|3332.7|3317.7|3327.8|3312.8|0
1599749700000|2020-09-10 14:55:00|3329.8|3314.8|3326.6|3311.6|3329.8|3314.8|3325.6|3310.6|0
1599750000000|2020-09-10 15:00:00|3326.7|3311.7|3328.7|3313.7|3329.7|3314.7|3325.6|3310.6|0
1599750300000|2020-09-10 15:05:00|3328.6|3313.6|3327.7|3312.7|3329.7|3314.7|3327.7|3312.7|0
1599750600000|2020-09-10 15:10:00|3328.2|3313.2|3329.7|3314.7|3332.6|3317.6|3327.6|3312.6|0
1599750900000|2020-09-10 15:15:00|3328.7|3313.7|3319.7|3304.7|3329.6|3314.6|3319.7|3304.7|0
1599751200000|2020-09-10 15:20:00|3319.8|3304.8|3326.2|3311.2|3326.7|3311.7|3319.8|3304.8|0
1599751500000|2020-09-10 15:25:00|3325.7|3310.7|3322.7|3307.7|3326.2|3311.2|3321.7|3306.7|0
1599751800000|2020-09-10 15:30:00|3323.2|3308.2|3320.7|3305.7|3324.6|3309.6|3320.7|3305.7|0
1599752100000|2020-09-10 15:35:00|3321.7|3306.7|3324.7|3309.7|3324.7|3309.7|3320.7|3305.7|0
1599752400000|2020-09-10 15:40:00|3325.6|3310.6|3326.7|3311.7|3326.7|3311.7|3325.2|3310.2|0
1599752700000|2020-09-10 15:45:00|3327.6|3312.6|3328.7|3313.7|3328.7|3313.7|3324.7|3309.7|0
1599753000000|2020-09-10 15:50:00|3329.6|3314.6|3326.7|3311.7|3330.7|3315.7|3326.2|3311.2|0
1599753300000|2020-09-10 15:55:00|3325.7|3310.7|3321.7|3306.7|3325.7|3310.7|3320.8|3305.8|0
1599753600000|2020-09-10 16:00:00|3321.8|3306.8|3322.7|3307.7|3326.7|3311.7|3321.7|3306.7|0
1599753900000|2020-09-10 16:05:00|3323.2|3308.2|3322.8|3307.8|3323.8|3308.8|3321.7|3306.7|0
1599754200000|2020-09-10 16:10:00|3322.7|3307.7|3324.8|3309.8|3325.7|3310.7|3322.7|3307.7|4
1599754500000|2020-09-10 16:15:00|3324.3|3309.3|3325.3|3310.3|3325.8|3310.8|3324.3|3309.3|0
1599754800000|2020-09-10 16:20:00|3325.7|3310.7|3324.8|3309.8|3325.8|3310.8|3322.8|3307.8|0
1599755100000|2020-09-10 16:25:00|3324.7|3309.7|3322.3|3307.3|3324.7|3309.7|3320.8|3305.8|0
1599755400000|2020-09-10 16:30:00|3322.8|3307.8|3319.8|3304.8|3322.8|3307.8|3319.8|3304.8|0
1599755700000|2020-09-10 16:35:00|3319.7|3304.7|3322.8|3307.8|3322.8|3307.8|3317.8|3302.8|0
1599756000000|2020-09-10 16:40:00|3322.9|3307.9|3323.3|3308.3|3323.8|3308.8|3320.8|3305.8|0
1599756300000|2020-09-10 16:45:00|3322.8|3307.8|3321.3|3306.3|3323.8|3308.8|3320.8|3305.8|0
1599756600000|2020-09-10 16:50:00|3321.8|3306.8|3321.8|3306.8|3323.9|3308.9|3320.8|3305.8|0
1599756900000|2020-09-10 16:55:00|3322.7|3307.7|3322.8|3307.8|3323.8|3308.8|3321.8|3306.8|0
1599757200000|2020-09-10 17:00:00|3321.9|3306.9|3320.8|3305.8|3321.9|3306.9|3319.8|3304.8|0
1599757500000|2020-09-10 17:05:00|3319.9|3304.9|3322.8|3307.8|3323.8|3308.8|3319.8|3304.8|0
1599757800000|2020-09-10 17:10:00|3323.3|3308.3|3322.9|3307.9|3323.8|3308.8|3322.8|3307.8|0
1599758100000|2020-09-10 17:15:00|3323.8|3308.8|3326.8|3311.8|3326.9|3311.9|3323.3|3308.3|0
1599758400000|2020-09-10 17:20:00|3327.7|3312.7|3328.1|3313.1|3329|3317|3325.6|3311.8|0
1599758700000|2020-09-10 17:25:00|3325.6|3315.6|3320.5|3314.5|3327.6|3316.5|3318.6|3310.5|0
1599759000000|2020-09-10 17:30:00|3320|3314|3322.5|3312.5|3322.5|3314.6|3319.5|3311.1|0
1599759300000|2020-09-10 17:35:00|3320.6|3314.6|3324.3|3309.3|3324.8|3315.5|3319.1|3309.3|10
1599759600000|2020-09-10 17:40:00|3324.8|3309.8|3324.8|3309.8|3325.8|3310.8|3323.8|3308.8|0
1599759900000|2020-09-10 17:45:00|3325.3|3310.3|3324.8|3309.8|3326.7|3311.7|3323.8|3308.8|2
1599760200000|2020-09-10 17:50:00|3323.8|3308.8|3323.8|3308.8|3324.8|3309.8|3321.8|3306.8|0
1599760500000|2020-09-10 17:55:00|3323.3|3308.3|3321.3|3306.3|3324.3|3309.3|3320.8|3305.8|0
1599760800000|2020-09-10 18:00:00|3321.8|3306.8|3322.8|3307.8|3323.8|3308.8|3320.7|3305.7|125
1599761100000|2020-09-10 18:05:00|3322.9|3307.9|3324.3|3309.3|3325.9|3310.9|3321.9|3306.9|2
1599761400000|2020-09-10 18:10:00|3324.9|3309.9|3327.3|3312.3|3330.2|3315.2|3324.2|3309.2|20
1599761700000|2020-09-10 18:15:00|3327.2|3312.2|3323.9|3317.9|3330.1|3318.8|3321.6|3311.3|136
1599782400000|2020-09-11 00:00:00|3336.9|3321.9|3338.1|3323.1|3340.4|3325.4|3336.9|3321.9|0
1599782700000|2020-09-11 00:05:00|3339|3324|3341.6|3326.6|3346|3331|3339|3324|0
1599783000000|2020-09-11 00:10:00|3341.5|3326.5|3333.5|3318.5|3341.6|3326.6|3332|3317|0
1599783300000|2020-09-11 00:15:00|3334|3319|3334.7|3319.7|3338.2|3323.2|3333|3318|0
1599783600000|2020-09-11 00:20:00|3335.2|3320.2|3333.7|3318.7|3337.7|3322.7|3333.7|3318.7|0
1599783900000|2020-09-11 00:25:00|3334.2|3319.2|3333.2|3318.2|3334.2|3319.2|3332.7|3317.7|0
1599784200000|2020-09-11 00:30:00|3333.7|3318.7|3332.2|3317.2|3334.2|3319.2|3332.2|3317.2|0
1599784500000|2020-09-11 00:35:00|3331.2|3316.2|3332.2|3317.2|3332.2|3317.2|3329.2|3314.2|0
1599784800000|2020-09-11 00:40:00|3331.7|3316.7|3329.2|3314.2|3332.2|3317.2|3329.2|3314.2|0
1599785100000|2020-09-11 00:45:00|3329.7|3314.7|3329.2|3314.2|3330.2|3315.2|3328.8|3313.8|0
1599785400000|2020-09-11 00:50:00|3329.8|3314.8|3331.3|3316.3|3331.8|3316.8|3329.3|3314.3|0
1599785700000|2020-09-11 00:55:00|3331.8|3316.8|3330.8|3315.8|3331.8|3316.8|3330.2|3315.2|0
1599786000000|2020-09-11 01:00:00|3330.3|3315.3|3329.7|3314.7|3332.2|3317.2|3325.2|3310.2|0
1599786300000|2020-09-11 01:05:00|3329.2|3314.2|3334.2|3319.2|3334.2|3319.2|3328.7|3313.7|0
1599786600000|2020-09-11 01:10:00|3333.8|3318.8|3334.3|3319.3|3335.3|3320.3|3332.3|3317.3|0
1599786900000|2020-09-11 01:15:00|3334.7|3319.7|3333.3|3318.3|3335.2|3320.2|3332.8|3317.8|0
1599787200000|2020-09-11 01:20:00|3333.8|3318.8|3331.8|3316.8|3334.2|3319.2|3330.8|3315.8|0
1599787500000|2020-09-11 01:25:00|3332.3|3317.3|3325.7|3310.7|3332.8|3317.8|3325.7|3310.7|0
1599787800000|2020-09-11 01:30:00|3325.8|3310.8|3326.8|3311.8|3328.7|3313.7|3325.3|3310.3|0
1599788100000|2020-09-11 01:35:00|3326.3|3311.3|3322.8|3307.8|3327.3|3312.3|3322.3|3307.3|0
1599788400000|2020-09-11 01:40:00|3323.2|3308.2|3320.8|3305.8|3324.3|3309.3|3320.3|3305.3|0
1599788700000|2020-09-11 01:45:00|3320.7|3305.7|3322.3|3307.3|3323.2|3308.2|3319.3|3304.3|0
1599789000000|2020-09-11 01:50:00|3322.7|3307.7|3323.8|3308.8|3323.8|3308.8|3322.3|3307.3|0
1599789300000|2020-09-11 01:55:00|3324.2|3309.2|3321.3|3306.3|3325.2|3310.2|3321.3|3306.3|0
1599789600000|2020-09-11 02:00:00|3320.8|3305.8|3320.3|3305.3|3322.2|3307.2|3320.3|3305.3|0
1599789900000|2020-09-11 02:05:00|3320.7|3305.7|3322.3|3307.3|3323.3|3308.3|3320.7|3305.7|0
1599790200000|2020-09-11 02:10:00|3323.2|3308.2|3324.3|3309.3|3325.3|3310.3|3322.8|3307.8|0
1599790500000|2020-09-11 02:15:00|3323.8|3308.8|3323.3|3308.3|3324.2|3309.2|3323.3|3308.3|0
1599790800000|2020-09-11 02:20:00|3323.8|3308.8|3324.3|3309.3|3324.3|3309.3|3323.3|3308.3|0
1599791100000|2020-09-11 02:25:00|3323.8|3308.8|3324.2|3309.2|3324.2|3309.2|3323.3|3308.3|0
1599791400000|2020-09-11 02:30:00|3323.8|3308.8|3327.8|3312.8|3328.3|3313.3|3323.8|3308.8|0
1599791700000|2020-09-11 02:35:00|3328.3|3313.3|3330.8|3315.8|3330.8|3315.8|3327.3|3312.3|0
1599792000000|2020-09-11 02:40:00|3331.3|3316.3|3333.3|3318.3|3335.3|3320.3|3331.3|3316.3|0
1599792300000|2020-09-11 02:45:00|3333.8|3318.8|3329.2|3314.2|3333.8|3318.8|3328.8|3313.8|0
1599792600000|2020-09-11 02:50:00|3330.2|3315.2|3329.7|3314.7|3332.2|3317.2|3329.3|3314.3|0
1599792900000|2020-09-11 02:55:00|3330.2|3315.2|3335.2|3320.2|3336.8|3321.8|3330.2|3315.2|0
1599793200000|2020-09-11 03:00:00|3334.3|3319.3|3328.8|3313.8|3334.3|3319.3|3328.3|3313.3|0
1599793500000|2020-09-11 03:05:00|3329.3|3314.3|3330.2|3315.2|3330.8|3315.8|3328.3|3313.3|0
1599793800000|2020-09-11 03:10:00|3329.8|3314.8|3331.2|3316.2|3332.2|3317.2|3329.7|3314.7|0
1599794100000|2020-09-11 03:15:00|3331.3|3316.3|3333.2|3318.2|3333.2|3318.2|3330.8|3315.8|0
1599794400000|2020-09-11 03:20:00|3333.3|3318.3|3330.8|3315.8|3335.2|3320.2|3330.8|3315.8|0
1599794700000|2020-09-11 03:25:00|3330.3|3315.3|3327.3|3312.3|3330.3|3315.3|3327.3|3312.3|0
1599795000000|2020-09-11 03:30:00|3327.8|3312.8|3327.8|3312.8|3328.7|3313.7|3327.3|3312.3|0
1599795300000|2020-09-11 03:35:00|3327.4|3312.4|3328.4|3313.4|3328.4|3313.4|3327.4|3312.4|0
1599795600000|2020-09-11 03:40:00|3328.9|3313.9|3329.9|3314.9|3329.9|3314.9|3328.9|3313.9|0
1599795900000|2020-09-11 03:45:00|3329.4|3314.4|3330|3315|3330|3315|3328.9|3313.9|0
1599796200000|2020-09-11 03:50:00|3330.9|3315.9|3330|3315|3331.9|3316.9|3330|3315|0
1599796500000|2020-09-11 03:55:00|3329.9|3314.9|3328.4|3313.4|3329.9|3314.9|3328|3313|0
1599796800000|2020-09-11 04:00:00|3328|3313|3328.9|3313.9|3329.4|3314.4|3327.9|3312.9|0
1599797100000|2020-09-11 04:05:00|3328.5|3313.5|3328.9|3313.9|3328.9|3313.9|3328|3313|0
1599797400000|2020-09-11 04:10:00|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|0
1599797700000|2020-09-11 04:15:00|3328|3313|3328|3313|3328.9|3313.9|3328|3313|0
1599798000000|2020-09-11 04:20:00|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|3328|3313|0
1599798300000|2020-09-11 04:25:00|3328|3313|3326.9|3311.9|3328.4|3313.4|3326.9|3311.9|0
1599798600000|2020-09-11 04:30:00|3327|3312|3328.4|3313.4|3328.4|3313.4|3327|3312|0
1599798900000|2020-09-11 04:35:00|3328.9|3313.9|3328.5|3313.5|3329.9|3314.9|3328.5|3313.5|0
1599799200000|2020-09-11 04:40:00|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|3328.4|3313.4|0
1599799500000|2020-09-11 04:45:00|3327.9|3312.9|3328|3313|3328.4|3313.4|3327.5|3312.5|0
1599799800000|2020-09-11 04:50:00|3328.4|3313.4|3328.5|3313.5|3328.5|3313.5|3328|3313|0
1599800100000|2020-09-11 04:55:00|3328.9|3313.9|3329|3314|3329|3314|3328.5|3313.5|0
1599800400000|2020-09-11 05:00:00|3329.9|3314.9|3329.5|3314.5|3329.9|3314.9|3329.4|3314.4|0
1599800700000|2020-09-11 05:05:00|3329|3314|3329.5|3314.5|3329.9|3314.9|3329|3314|0
1599801000000|2020-09-11 05:10:00|3329|3314|3328.9|3313.9|3329.4|3314.4|3328.9|3313.9|0
1599801300000|2020-09-11 05:15:00|3329.4|3314.4|3329.5|3314.5|3329.9|3314.9|3329|3314|0
1599801600000|2020-09-11 05:20:00|3329|3314|3328.9|3313.9|3329|3314|3328.9|3313.9|0
1599801900000|2020-09-11 05:25:00|3328|3313|3328.5|3313.5|3329|3314|3327.1|3312.1|0
1599802200000|2020-09-11 05:30:00|3328|3313|3327.5|3312.5|3328|3313|3326|3311|0
1599802500000|2020-09-11 05:35:00|3327|3312|3330|3315|3330|3315|3327|3312|0
1599802800000|2020-09-11 05:40:00|3331|3316|3337|3322|3337|3322|3330.5|3315.5|0
1599803100000|2020-09-11 05:45:00|3340.8|3325.8|3337.5|3322.5|3340.8|3325.8|3337|3322|0
1599803400000|2020-09-11 05:50:00|3338|3323|3339|3324|3340|3325|3337.5|3322.5|0
1599803700000|2020-09-11 05:55:00|3340|3325|3338.5|3323.5|3340.5|3325.5|3336|3321|0
1599804000000|2020-09-11 06:00:00|3338|3323|3333.5|3318.5|3338|3323|3332|3317|0
1599804300000|2020-09-11 06:05:00|3333|3318|3336.6|3321.6|3337.5|3322.5|3331.5|3316.5|0
1599804600000|2020-09-11 06:10:00|3336.5|3321.5|3335|3320|3338|3323|3334.5|3319.5|0
1599804900000|2020-09-11 06:15:00|3334.5|3319.5|3336|3321|3336|3321|3333.5|3318.5|0
1599805200000|2020-09-11 06:20:00|3335.5|3320.5|3334.6|3319.6|3337|3322|3333.5|3318.5|0
1599805500000|2020-09-11 06:25:00|3335.1|3320.1|3337.1|3322.1|3338.1|3323.1|3334.5|3319.5|0
1599805800000|2020-09-11 06:30:00|3336.6|3321.6|3341.1|3326.1|3342.5|3327.5|3336.6|3321.6|0
1599806100000|2020-09-11 06:35:00|3341.5|3326.5|3344.1|3329.1|3344.1|3329.1|3341.5|3326.5|0
1599806400000|2020-09-11 06:40:00|3344|3329|3349|3334|3350.5|3335.5|3343.1|3328.1|0
1599806700000|2020-09-11 06:45:00|3349.1|3334.1|3350|3335|3354|3339|3348|3333|0
1599807000000|2020-09-11 06:50:00|3349.1|3334.1|3350.6|3335.6|3351.1|3336.1|3348.5|3333.5|0
1599807300000|2020-09-11 06:55:00|3351.1|3336.1|3347.1|3332.1|3351.1|3336.1|3347|3332|0
1599807600000|2020-09-11 07:00:00|3347|3332|3342.1|3327.1|3347.1|3332.1|3336.1|3321.1|0
1599807900000|2020-09-11 07:05:00|3342.6|3327.6|3347|3332|3347|3332|3342.6|3327.6|0
1599808200000|2020-09-11 07:10:00|3347.1|3332.1|3346|3331|3348|3333|3344.9|3329.9|0
1599808500000|2020-09-11 07:15:00|3345|3330|3351|3336|3351|3336|3345|3330|0
1599808800000|2020-09-11 07:20:00|3350.5|3335.5|3352.5|3337.5|3354.1|3339.1|3350.5|3335.5|0
1599809100000|2020-09-11 07:25:00|3353|3338|3350.1|3335.1|3353.5|3338.5|3350|3335|0
1599809400000|2020-09-11 07:30:00|3349.1|3334.1|3346.1|3331.1|3349.1|3334.1|3346.1|3331.1|0
1599809700000|2020-09-11 07:35:00|3345.1|3330.1|3347.5|3332.5|3347.5|3332.5|3345.1|3330.1|0
1599810000000|2020-09-11 07:40:00|3347.6|3332.6|3343.1|3328.1|3349|3334|3342.1|3327.1|0
1599810300000|2020-09-11 07:45:00|3343.6|3328.6|3345|3330|3346.5|3331.5|3343.6|3328.6|0
1599810600000|2020-09-11 07:50:00|3344.6|3329.6|3343.5|3328.5|3345|3330|3343|3328|0
1599810900000|2020-09-11 07:55:00|3343.9|3328.9|3344|3329|3344|3329|3342|3327|0
1599811200000|2020-09-11 08:00:00|3344.1|3329.1|3348.1|3333.1|3348.1|3333.1|3344|3329|0
1599811500000|2020-09-11 08:05:00|3348.5|3333.5|3349.1|3334.1|3351.5|3336.5|3347.5|3332.5|0
1599811800000|2020-09-11 08:10:00|3348.6|3333.6|3345.5|3330.5|3350|3335|3345.5|3330.5|0
1599812100000|2020-09-11 08:15:00|3345|3330|3345|3330|3345.5|3330.5|3344|3329|0
1599812400000|2020-09-11 08:20:00|3344.6|3329.6|3344.5|3329.5|3344.6|3329.6|3343.1|3328.1|0
1599812700000|2020-09-11 08:25:00|3344|3329|3343.1|3328.1|3345.5|3330.5|3343.1|3328.1|0
1599813000000|2020-09-11 08:30:00|3343.6|3328.6|3344.1|3329.1|3344.6|3329.6|3343.1|3328.1|0
1599813300000|2020-09-11 08:35:00|3344.6|3329.6|3344.6|3329.6|3345.6|3330.6|3344.1|3329.1|0
1599813600000|2020-09-11 08:40:00|3344.5|3329.5|3344.1|3329.1|3344.6|3329.6|3343.1|3328.1|0
1599813900000|2020-09-11 08:45:00|3344|3329|3342.5|3327.5|3345|3330|3342.1|3327.1|0
1599814200000|2020-09-11 08:50:00|3342.6|3327.6|3343|3328|3344|3329|3342.5|3327.5|0
1599814500000|2020-09-11 08:55:00|3343.1|3328.1|3340.6|3325.6|3343.1|3328.1|3339.1|3324.1|0
1599814800000|2020-09-11 09:00:00|3340.1|3325.1|3340.5|3325.5|3341|3326|3339.1|3324.1|0
1599815100000|2020-09-11 09:05:00|3341|3326|3342.5|3327.5|3343.6|3328.6|3340.5|3325.5|0
1599815400000|2020-09-11 09:10:00|3343|3328|3342.1|3327.1|3343|3328|3341.6|3326.6|0
1599815700000|2020-09-11 09:15:00|3341.6|3326.6|3341.6|3326.6|3342.1|3327.1|3341.1|3326.1|0
1599816000000|2020-09-11 09:20:00|3341.1|3326.1|3344|3329|3344|3329|3340.6|3325.6|0
1599816300000|2020-09-11 09:25:00|3343.6|3328.6|3341.1|3326.1|3344.1|3329.1|3341.1|3326.1|0
1599816600000|2020-09-11 09:30:00|3340.1|3325.1|3338.6|3323.6|3340.1|3325.1|3337.1|3322.1|0
1599816900000|2020-09-11 09:35:00|3339|3324|3341.2|3326.2|3341.2|3326.2|3338.1|3323.1|0
1599817200000|2020-09-11 09:40:00|3341.7|3326.7|3345.2|3330.2|3346.1|3331.1|3339.7|3324.7|0
1599817500000|2020-09-11 09:45:00|3346.1|3331.1|3342.6|3327.6|3346.1|3331.1|3342.6|3327.6|0
1599817800000|2020-09-11 09:50:00|3342.7|3327.7|3350.2|3335.2|3350.7|3335.7|3341.6|3326.6|0
1599818100000|2020-09-11 09:55:00|3350.6|3335.6|3346.1|3331.1|3351.2|3336.2|3344.3|3329.3|0
1599818400000|2020-09-11 10:00:00|3346.2|3331.2|3349.2|3334.2|3349.2|3334.2|3344.7|3329.7|0
1599818700000|2020-09-11 10:05:00|3349.1|3334.1|3350.2|3335.2|3351.2|3336.2|3348.2|3333.2|0
1599819000000|2020-09-11 10:10:00|3351.1|3336.1|3352.1|3337.1|3353.2|3338.2|3351.1|3336.1|0
1599819600000|2020-09-11 10:20:00|3352.2|3337.2|3352.1|3337.1|3352.2|3337.2|3352.1|3337.1|0
1599819900000|2020-09-11 10:25:00|3352.2|3337.2|3352.2|3337.2|3352.2|3337.2|3352.1|3337.1|0
1599820200000|2020-09-11 10:30:00|3352.1|3337.1|3348.2|3333.2|3352.1|3337.1|3347.7|3332.7|0
1599820500000|2020-09-11 10:35:00|3346.3|3331.3|3351.2|3336.2|3351.2|3336.2|3345.7|3330.7|0
1599820800000|2020-09-11 10:40:00|3350.2|3335.2|3351.2|3336.2|3351.3|3336.3|3350.2|3335.2|0
1599821100000|2020-09-11 10:45:00|3349.3|3334.3|3348.2|3333.2|3351.2|3336.2|3347.2|3332.2|0
1599821400000|2020-09-11 10:50:00|3348.7|3333.7|3349.2|3334.2|3350.2|3335.2|3348.7|3333.7|0
1599821700000|2020-09-11 10:55:00|3349.7|3334.7|3346.2|3331.2|3350.2|3335.2|3345.2|3330.2|0
1599822000000|2020-09-11 11:00:00|3346.3|3331.3|3347.7|3332.7|3349.2|3334.2|3346.2|3331.2|0
1599822300000|2020-09-11 11:05:00|3347.2|3332.2|3349.2|3334.2|3349.3|3334.3|3346.2|3331.2|0
1599822600000|2020-09-11 11:10:00|3348.7|3333.7|3345.8|3330.8|3349.3|3334.3|3345.3|3330.3|0
1599822900000|2020-09-11 11:15:00|3346.3|3331.3|3346.3|3331.3|3347.3|3332.3|3345.7|3330.7|0
1599823200000|2020-09-11 11:20:00|3347.3|3332.3|3345.9|3330.9|3349.3|3334.3|3345.8|3330.8|0
1599823500000|2020-09-11 11:25:00|3346.3|3331.3|3345.4|3330.4|3347.4|3332.4|3345.3|3330.3|0
1599823800000|2020-09-11 11:30:00|3346.3|3331.3|3346.8|3331.8|3347.4|3332.4|3345.4|3330.4|0
1599824100000|2020-09-11 11:35:00|3346.4|3331.4|3347.3|3332.3|3347.4|3332.4|3346.3|3331.3|0
1599824400000|2020-09-11 11:40:00|3346.9|3331.9|3346.8|3331.8|3347.3|3332.3|3346.3|3331.3|0
1599824700000|2020-09-11 11:45:00|3347.3|3332.3|3347.8|3332.8|3348.3|3333.3|3347.3|3332.3|0
1599825000000|2020-09-11 11:50:00|3348.2|3333.2|3346.4|3331.4|3348.3|3333.3|3346.3|3331.3|0
1599825300000|2020-09-11 11:55:00|3346.8|3331.8|3344.8|3329.8|3346.8|3331.8|3344.3|3329.3|0
1599825600000|2020-09-11 12:00:00|3345.3|3330.3|3347.3|3332.3|3347.3|3332.3|3344.8|3329.8|0
1599825900000|2020-09-11 12:05:00|3346.9|3331.9|3345.9|3330.9|3347.3|3332.3|3345.8|3330.8|0
1599826200000|2020-09-11 12:10:00|3345.4|3330.4|3345.8|3330.8|3346.3|3331.3|3344.3|3329.3|0
1599826500000|2020-09-11 12:15:00|3346.3|3331.3|3345.3|3330.3|3347.3|3332.3|3345.3|3330.3|0
1599826800000|2020-09-11 12:20:00|3346.3|3331.3|3344.8|3329.8|3346.4|3331.4|3344.3|3329.3|0
1599827100000|2020-09-11 12:25:00|3344.3|3329.3|3342.2|3327.2|3345.3|3330.3|3342.2|3327.2|0
1599827400000|2020-09-11 12:30:00|3342.6|3327.6|3341.7|3326.7|3345.8|3330.8|3341.3|3326.3|0
1599827700000|2020-09-11 12:35:00|3340.7|3325.7|3340.1|3325.1|3340.7|3325.7|3336.1|3321.1|0
1599828000000|2020-09-11 12:40:00|3339.2|3324.2|3340.1|3325.1|3340.6|3325.6|3336.6|3321.6|0
1599831000000|2020-09-11 13:30:00|3337.7|3322.7|3343.8|3328.8|3347.3|3336.3|3337.7|3322.7|13
1599831300000|2020-09-11 13:35:00|3343.3|3328.3|3343.7|3328.7|3346.3|3331.3|3338.3|3323.3|0
1599831600000|2020-09-11 13:40:00|3343.2|3328.2|3348.2|3333.2|3352.2|3337.2|3340.2|3325.2|0
1599831900000|2020-09-11 13:45:00|3348.3|3333.3|3348.7|3333.7|3352.2|3337.2|3345.2|3330.2|0
1599832200000|2020-09-11 13:50:00|3348.2|3333.2|3346.2|3331.2|3350.2|3335.2|3345.2|3330.2|0
1599832500000|2020-09-11 13:55:00|3345.2|3330.2|3343.2|3328.2|3345.7|3330.7|3341.1|3326.1|0
1599832800000|2020-09-11 14:00:00|3343.1|3328.1|3341.2|3326.2|3345.2|3330.2|3340.1|3325.1|0
1599833100000|2020-09-11 14:05:00|3341.7|3326.7|3339.2|3324.2|3345.2|3330.2|3338.2|3323.2|0
1599833400000|2020-09-11 14:10:00|3338.2|3323.2|3340.7|3325.7|3341.2|3326.2|3335.2|3320.2|0
1599833700000|2020-09-11 14:15:00|3341.2|3326.2|3345.2|3330.2|3346.2|3331.2|3339.2|3324.2|0
1599834000000|2020-09-11 14:20:00|3346.2|3331.2|3343.3|3328.3|3346.3|3331.3|3343.2|3328.2|0
1599834300000|2020-09-11 14:25:00|3343.2|3328.2|3336.7|3321.7|3345.2|3330.2|3333.2|3318.2|0
1599834600000|2020-09-11 14:30:00|3336.8|3321.8|3333.8|3318.8|3339.2|3324.2|3333.3|3318.3|0
1599834900000|2020-09-11 14:35:00|3334.3|3319.3|3327.3|3312.3|3335.3|3320.3|3327.3|3312.3|0
1599835200000|2020-09-11 14:40:00|3327.4|3312.4|3333.4|3318.4|3334.9|3319.9|3327.3|3312.3|0
1599835500000|2020-09-11 14:45:00|3334.3|3319.3|3344.4|3329.4|3344.4|3329.4|3333.4|3318.4|0
1599835800000|2020-09-11 14:50:00|3344.9|3329.9|3347.3|3332.3|3348.4|3333.4|3344.4|3329.4|0
1599836100000|2020-09-11 14:55:00|3346.9|3331.9|3348.4|3333.4|3349.4|3334.4|3346.4|3331.4|0
1599836400000|2020-09-11 15:00:00|3347.9|3332.9|3345.4|3330.4|3348.4|3333.4|3345.4|3330.4|0
1599836700000|2020-09-11 15:05:00|3346.4|3331.4|3343.4|3328.4|3346.9|3331.9|3342.4|3327.4|0
1599837000000|2020-09-11 15:10:00|3342.4|3327.4|3341.4|3326.4|3343.4|3328.4|3341.4|3326.4|0
1599837300000|2020-09-11 15:15:00|3341.3|3326.3|3340.3|3325.3|3341.4|3326.4|3338.4|3323.4|0
1599837600000|2020-09-11 15:20:00|3340.4|3325.4|3337.4|3322.4|3341.3|3326.3|3336.3|3321.3|0
1599837900000|2020-09-11 15:25:00|3337.9|3322.9|3338.3|3323.3|3338.9|3323.9|3336.4|3321.4|0
1599838200000|2020-09-11 15:30:00|3337.4|3322.4|3341.4|3326.4|3341.4|3331.2|3336.3|3321.4|4
1599838500000|2020-09-11 15:35:00|3340.9|3325.9|3340.4|3325.4|3341.4|3326.4|3336.9|3321.9|0
1599838800000|2020-09-11 15:40:00|3340.9|3325.9|3343|3328|3344.5|3329.5|3339.9|3324.9|0
1599839100000|2020-09-11 15:45:00|3342.5|3327.5|3339|3324|3343.5|3328.5|3338|3323|0
1599839400000|2020-09-11 15:50:00|3339.4|3324.4|3344.5|3329.5|3344.5|3329.5|3338.5|3323.5|0
1599839700000|2020-09-11 15:55:00|3344|3329|3342.6|3327.6|3344.6|3329.6|3341.1|3326.1|0
1599840000000|2020-09-11 16:00:00|3339.6|3324.6|3382.5|3367.5|3386.5|3371.5|3338.1|3323.1|0
1599840300000|2020-09-11 16:05:00|3383|3368|3375|3360|3392.5|3377.5|3373.5|3358.5|0
1599840600000|2020-09-11 16:10:00|3375.4|3360.4|3376|3361|3378.4|3363.4|3371.5|3356.5|0
1599840900000|2020-09-11 16:15:00|3375.5|3360.5|3380.4|3365.4|3380.4|3365.4|3373.4|3358.4|0
1599841200000|2020-09-11 16:20:00|3382.3|3367.3|3386.4|3371.4|3386.4|3371.4|3375.4|3360.4|0
1599841500000|2020-09-11 16:25:00|3387.4|3372.4|3379.7|3364.7|3390.4|3375.4|3379.7|3364.7|0
1599841800000|2020-09-11 16:30:00|3379.3|3364.3|3373.8|3358.8|3382.2|3367.2|3373.3|3358.3|0
1599842100000|2020-09-11 16:35:00|3374.3|3359.3|3372.4|3357.4|3376.3|3361.3|3369.4|3354.4|0
1599842400000|2020-09-11 16:40:00|3372.8|3357.8|3372.3|3357.3|3372.8|3357.8|3366.3|3351.3|0
1599842700000|2020-09-11 16:45:00|3372.4|3357.4|3372.2|3357.2|3374.9|3359.9|3370.3|3355.3|0
1599843000000|2020-09-11 16:50:00|3372.3|3357.3|3363.8|3348.8|3372.3|3357.3|3363.8|3348.8|0
1599843300000|2020-09-11 16:55:00|3364.3|3349.3|3364.2|3349.2|3367.8|3352.8|3363.2|3348.2|0
1599843600000|2020-09-11 17:00:00|3363.3|3348.3|3368.3|3353.3|3369.3|3354.3|3363.2|3348.2|0
1599843900000|2020-09-11 17:05:00|3368.2|3353.2|3366.3|3351.3|3368.3|3353.3|3363.4|3348.4|0
1599844200000|2020-09-11 17:10:00|3365.8|3350.8|3363.3|3348.3|3365.8|3350.8|3363.3|3348.3|0
1599844500000|2020-09-11 17:15:00|3363.4|3348.4|3360.9|3345.9|3364.4|3349.4|3359.3|3344.3|0
1599844800000|2020-09-11 17:20:00|3361.4|3346.4|3366.9|3351.9|3367.4|3352.4|3360.4|3345.4|0
1599845100000|2020-09-11 17:25:00|3367.3|3352.3|3366|3351|3368|3353|3365|3350|44
1599845400000|2020-09-11 17:30:00|3366.5|3351.5|3361.1|3346.1|3367|3352|3361.1|3346.1|0
1599845700000|2020-09-11 17:35:00|3361.6|3346.6|3363.1|3348.1|3364.1|3349.1|3361.6|3346.6|0
1599846000000|2020-09-11 17:40:00|3363.6|3348.6|3361.1|3346.1|3364.1|3349.1|3361.1|3346.1|0
1599846300000|2020-09-11 17:45:00|3361.6|3346.6|3361.6|3346.6|3364.1|3349.1|3361.5|3346.5|0
1599846600000|2020-09-11 17:50:00|3361.1|3346.1|3362.2|3347.2|3363.2|3348.2|3359|3344|0
1599846900000|2020-09-11 17:55:00|3362.6|3347.6|3369.2|3354.2|3370.1|3355.1|3362.6|3347.6|0
1599847200000|2020-09-11 18:00:00|3369.3|3354.3|3366.2|3351.2|3373.1|3358.1|3366.2|3351.2|0
1599847500000|2020-09-11 18:05:00|3366.7|3351.7|3371.1|3356.1|3372.2|3357.2|3366.7|3351.7|0
1599847800000|2020-09-11 18:10:00|3370.7|3355.7|3377.7|3362.7|3384.3|3369.3|3370.7|3355.7|0
1599848100000|2020-09-11 18:15:00|3378.2|3363.2|3384.8|3369.8|3391.3|3376.3|3377.2|3362.2|0
1600041600000|2020-09-14 00:00:00|3359|3353|3374.5|3368.5|3380.5|3374.5|3351.5|3345.5|743
1600041900000|2020-09-14 00:05:00|3375.5|3369.5|3377.5|3371.5|3379.5|3373.5|3370|3364|227
1600042200000|2020-09-14 00:10:00|3378|3372|3383.5|3377.5|3386|3380|3376|3370|218
1600042500000|2020-09-14 00:15:00|3382.5|3376.5|3381.5|3375.5|3384.5|3378.5|3379.5|3373.5|90
1600042800000|2020-09-14 00:20:00|3382|3376|3378.5|3372.5|3382|3376|3377|3371|68
1600043100000|2020-09-14 00:25:00|3379|3373|3379|3373|3381.5|3375.5|3378.5|3372.5|49
1600043400000|2020-09-14 00:30:00|3379.5|3373.5|3380|3374|3381|3375|3378.5|3372.5|38
1600043700000|2020-09-14 00:35:00|3380.5|3374.5|3382|3376|3383|3377|3380|3374|67
1600044000000|2020-09-14 00:40:00|3382.5|3376.5|3381.5|3375.5|3382.5|3376.5|3380.5|3374.5|63
1600044300000|2020-09-14 00:45:00|3382|3376|3384|3378|3384.5|3378.5|3381.5|3375.5|35
1600044600000|2020-09-14 00:50:00|3383.5|3377.5|3381.5|3375.5|3384.5|3378.5|3381.5|3375.5|40
1600044900000|2020-09-14 00:55:00|3381|3375|3380.5|3374.5|3382.5|3376.5|3380.5|3374.5|49
1600045200000|2020-09-14 01:00:00|3381.5|3375.5|3387|3381|3392.5|3386.5|3380.5|3374.5|232
1600045500000|2020-09-14 01:05:00|3387.5|3381.5|3388|3382|3390.5|3384.5|3385.5|3379.5|80
1600045800000|2020-09-14 01:10:00|3388.5|3382.5|3382|3376|3388.5|3382.5|3382|3376|112
1600046100000|2020-09-14 01:15:00|3382.5|3376.5|3384.5|3378.5|3388.5|3382.5|3380.5|3374.5|113
1600046400000|2020-09-14 01:20:00|3385.5|3379.5|3385|3379|3386.5|3380.5|3383.5|3377.5|103
1600046700000|2020-09-14 01:25:00|3385.5|3379.5|3388.5|3382.5|3389|3383|3385.5|3379.5|46
1600047000000|2020-09-14 01:30:00|3389.5|3383.5|3397|3391|3398|3392|3389.5|3383.5|180
1600047300000|2020-09-14 01:35:00|3397.5|3391.5|3400|3394|3402.5|3396.5|3397.5|3391.5|385
1600047600000|2020-09-14 01:40:00|3399.5|3393.5|3400.5|3394.5|3401|3395|3398.5|3392.5|168
1600047900000|2020-09-14 01:45:00|3401|3395|3409.5|3403.5|3409.5|3403.5|3401|3395|300
1600048200000|2020-09-14 01:50:00|3409|3403|3415.5|3409.5|3416.5|3410.5|3405.5|3399.5|238
1600048500000|2020-09-14 01:55:00|3416.5|3410.5|3428.5|3422.5|3432|3426|3415.5|3409.5|541
1600048800000|2020-09-14 02:00:00|3429.5|3423.5|3424.5|3418.5|3431.5|3425.5|3423.5|3417.5|344
1600049100000|2020-09-14 02:05:00|3425|3419|3420|3414|3427.5|3421.5|3417.5|3411.5|99
1600049400000|2020-09-14 02:10:00|3420.5|3414.5|3424|3418|3427|3421|3419.5|3413.5|94
1600049700000|2020-09-14 02:15:00|3423.5|3417.5|3421|3415|3423.5|3417.5|3419.5|3413.5|37
1600050000000|2020-09-14 02:20:00|3420|3414|3420.5|3414.5|3424|3418|3419.5|3413.5|34
1600050300000|2020-09-14 02:25:00|3421|3415|3421.5|3415.5|3422.5|3416.5|3420.5|3414.5|13
1600050600000|2020-09-14 02:30:00|3422|3416|3425|3419|3425.5|3419.5|3419|3413|166
1600050900000|2020-09-14 02:35:00|3425.5|3419.5|3417.5|3411.5|3425.5|3419.5|3416.5|3410.5|85
1600051200000|2020-09-14 02:40:00|3419.5|3413.5|3415.5|3409.5|3419.5|3413.5|3414.5|3408.5|86
1600051500000|2020-09-14 02:45:00|3416|3410|3414.5|3408.5|3417.5|3411.5|3414.5|3408.5|21
1600051800000|2020-09-14 02:50:00|3414|3408|3416|3410|3418|3412|3413.5|3407.5|66
1600052100000|2020-09-14 02:55:00|3415.5|3409.5|3418.5|3412.5|3420.5|3414.5|3415.5|3409.5|62
1600052400000|2020-09-14 03:00:00|3418|3412|3423|3417|3424|3418|3418|3412|85
1600052700000|2020-09-14 03:05:00|3423.5|3417.5|3425|3419|3425.5|3419.5|3423.5|3417.5|39
1600053000000|2020-09-14 03:10:00|3424.5|3418.5|3426.5|3420.5|3427.5|3421.5|3424.5|3418.5|27
1600053300000|2020-09-14 03:15:00|3426|3420|3425|3419|3430.5|3424.5|3425|3419|38
1600053600000|2020-09-14 03:20:00|3425.5|3419.5|3427.5|3421.5|3428|3422|3423.5|3417.5|36
1600053900000|2020-09-14 03:25:00|3427|3421|3427.5|3421.5|3427.5|3421.5|3424.5|3418.5|47
1600054200000|2020-09-14 03:30:00|3428.5|3422.5|3427.5|3421.5|3430|3424|3426|3420|31
1600054500000|2020-09-14 03:35:00|3428|3422|3428.5|3422.5|3430.5|3424.5|3427.5|3421.5|93
1600054800000|2020-09-14 03:40:00|3427.5|3421.5|3424.5|3418.5|3428|3422|3424.5|3418.5|36
1600055100000|2020-09-14 03:45:00|3424|3418|3426.5|3420.5|3427.5|3421.5|3424|3418|36
1600055400000|2020-09-14 03:50:00|3426|3420|3425.5|3419.5|3427.5|3421.5|3425.5|3419.5|21
1600055700000|2020-09-14 03:55:00|3425|3419|3424.5|3418.5|3425.5|3419.5|3424|3418|15
1600056000000|2020-09-14 04:00:00|3425|3419|3424.5|3418.5|3425.5|3419.5|3424.5|3418.5|10
1600056300000|2020-09-14 04:05:00|3424|3418|3424|3418|3425.5|3419.5|3423.5|3417.5|12
1600056600000|2020-09-14 04:10:00|3423.5|3417.5|3425|3419|3425|3419|3423.5|3417.5|14
1600056900000|2020-09-14 04:15:00|3429.4|3414.4|3430.4|3415.4|3430.4|3415.4|3428.9|3413.9|0
1600057200000|2020-09-14 04:20:00|3429.9|3414.9|3428.9|3413.9|3430.4|3415.4|3428.9|3413.9|0
1600057500000|2020-09-14 04:25:00|3429.9|3414.9|3428.9|3413.9|3430.4|3415.4|3428.4|3413.4|0
1600057800000|2020-09-14 04:30:00|3425|3419|3424.5|3418.5|3426.5|3420.5|3423.5|3417.5|53
1600058100000|2020-09-14 04:35:00|3425|3419|3425|3419|3426.5|3420.5|3424.5|3418.5|17
1600058400000|2020-09-14 04:40:00|3425.5|3419.5|3426|3420|3426|3420|3425.5|3419.5|1
1600058700000|2020-09-14 04:45:00|3426.5|3420.5|3426|3420|3426.5|3420.5|3425.5|3419.5|8
1600059000000|2020-09-14 04:50:00|3426.5|3420.5|3426|3420|3426.5|3420.5|3425|3419|13
1600059300000|2020-09-14 04:55:00|3426.5|3420.5|3424.5|3418.5|3426.5|3420.5|3424.5|3418.5|4
1600059600000|2020-09-14 05:00:00|3425|3419|3425|3419|3426|3420|3424.5|3418.5|18
1600059900000|2020-09-14 05:05:00|3424.5|3418.5|3424.5|3418.5|3426.5|3420.5|3424.5|3418.5|17
1600060200000|2020-09-14 05:10:00|3423.5|3417.5|3423.5|3417.5|3424|3418|3423.5|3417.5|20
1600060500000|2020-09-14 05:15:00|3424.5|3418.5|3424|3418|3425.5|3419.5|3423.5|3417.5|37
1600060800000|2020-09-14 05:20:00|3423.5|3417.5|3424.5|3418.5|3424.5|3418.5|3422.5|3416.5|21
1600061100000|2020-09-14 05:25:00|3425|3419|3426|3420|3426|3420|3424.5|3418.5|28
1600061400000|2020-09-14 05:30:00|3425.5|3419.5|3420|3414|3425.5|3419.5|3418.5|3412.5|176
1600061700000|2020-09-14 05:35:00|3419.5|3413.5|3424.5|3418.5|3424.5|3418.5|3419.5|3413.5|45
1600062000000|2020-09-14 05:40:00|3424|3418|3419|3413|3426.5|3420.5|3418.5|3412.5|110
1600062300000|2020-09-14 05:45:00|3419.5|3413.5|3420.5|3414.5|3422|3416|3418.5|3412.5|80
1600062600000|2020-09-14 05:50:00|3420|3414|3423|3417|3423.5|3417.5|3418.5|3412.5|95
1600062900000|2020-09-14 05:55:00|3423.5|3417.5|3423|3417|3424.5|3418.5|3422.5|3416.5|33
1600063200000|2020-09-14 06:00:00|3423.5|3417.5|3425.5|3419.5|3427.5|3421.5|3422.5|3416.5|94
1600063500000|2020-09-14 06:05:00|3426|3420|3429|3423|3430.5|3424.5|3426|3420|90
1600063800000|2020-09-14 06:10:00|3428.5|3422.5|3427.5|3421.5|3429|3423|3425.5|3419.5|31
1600064100000|2020-09-14 06:15:00|3427|3421|3425.5|3419.5|3428|3422|3425|3419|61
1600064400000|2020-09-14 06:20:00|3425|3419|3425|3419|3426|3420|3423.5|3417.5|48
1600064700000|2020-09-14 06:25:00|3425.5|3419.5|3424.5|3418.5|3426|3420|3422.5|3416.5|121
1600065000000|2020-09-14 06:30:00|3425|3419|3422.5|3416.5|3426|3420|3422|3416|252
1600065300000|2020-09-14 06:35:00|3423|3417|3427|3421|3427.5|3421.5|3422.5|3416.5|39
1600065600000|2020-09-14 06:40:00|3427.5|3421.5|3432.5|3426.5|3432.5|3426.5|3427.5|3421.5|251
1600065900000|2020-09-14 06:45:00|3432|3426|3433.5|3427.5|3438.5|3432.5|3431.5|3425.5|161
1600066200000|2020-09-14 06:50:00|3434|3428|3437.5|3431.5|3438.5|3432.5|3433.5|3427.5|131
1600066500000|2020-09-14 06:55:00|3438|3432|3438|3432|3438.5|3432.5|3436.5|3430.5|84
1600066800000|2020-09-14 07:00:00|3437.5|3431.5|3434|3428|3438|3432|3433.5|3427.5|66
1600067100000|2020-09-14 07:05:00|3434.5|3428.5|3433.5|3427.5|3437.5|3431.5|3433.5|3427.5|33
1600067400000|2020-09-14 07:10:00|3434.5|3428.5|3436.5|3430.5|3436.5|3430.5|3433.5|3427.5|36
1600067700000|2020-09-14 07:15:00|3435.5|3429.5|3440.1|3434.1|3440.6|3434.6|3435.5|3429.5|288
1600068000000|2020-09-14 07:20:00|3440.5|3434.5|3437.5|3431.5|3440.5|3434.5|3436.5|3430.5|196
1600068300000|2020-09-14 07:25:00|3437.6|3431.6|3434.6|3428.6|3437.6|3431.6|3433.6|3427.6|84
1600068600000|2020-09-14 07:30:00|3434.1|3428.1|3430.6|3424.6|3434.6|3428.6|3430.6|3424.6|78
1600068900000|2020-09-14 07:35:00|3431.6|3425.6|3431.6|3425.6|3432.6|3426.6|3429.6|3423.6|106
1600069200000|2020-09-14 07:40:00|3432.1|3426.1|3435.1|3429.1|3435.6|3429.6|3431.6|3425.6|210
1600069500000|2020-09-14 07:45:00|3435.6|3429.6|3434.1|3428.1|3436.6|3430.6|3432.6|3426.6|174
1600069800000|2020-09-14 07:50:00|3434.6|3428.6|3434.6|3428.6|3434.6|3428.6|3432.6|3426.6|31
1600070100000|2020-09-14 07:55:00|3433.6|3427.6|3430.1|3424.1|3433.6|3427.6|3429.6|3423.6|157
1600070400000|2020-09-14 08:00:00|3430.6|3424.6|3431.6|3425.6|3432.6|3426.6|3429.6|3423.6|91
1600070700000|2020-09-14 08:05:00|3431.1|3425.1|3431.6|3425.6|3431.6|3425.6|3430.6|3424.6|45
1600071000000|2020-09-14 08:10:00|3430.6|3424.6|3430.6|3424.6|3431.6|3425.6|3430.6|3424.6|21
1600071300000|2020-09-14 08:15:00|3431.1|3425.1|3429.6|3423.6|3431.6|3425.6|3429.6|3423.6|18
1600071600000|2020-09-14 08:20:00|3428.6|3422.6|3430.6|3424.6|3430.6|3424.6|3428.6|3422.6|88
1600071900000|2020-09-14 08:25:00|3431.1|3425.1|3431.6|3425.6|3431.6|3425.6|3430.6|3424.6|57
1600072200000|2020-09-14 08:30:00|3432.6|3426.6|3428.6|3422.6|3432.6|3426.6|3428.6|3422.6|111
1600072500000|2020-09-14 08:35:00|3429.1|3423.1|3427.6|3421.6|3429.6|3423.6|3426.6|3420.6|119
1600072800000|2020-09-14 08:40:00|3428.6|3422.6|3428.6|3422.6|3428.6|3422.6|3427.6|3421.6|19
1600073100000|2020-09-14 08:45:00|3429.1|3423.1|3428.6|3422.6|3429.6|3423.6|3428.6|3422.6|34
1600073400000|2020-09-14 08:50:00|3427.6|3421.6|3427.6|3421.6|3428.6|3422.6|3426.6|3420.6|27
1600073700000|2020-09-14 08:55:00|3427.1|3421.1|3429.6|3423.6|3429.6|3423.6|3426.6|3420.6|90
1600074000000|2020-09-14 09:00:00|3428.6|3422.6|3428.6|3422.6|3429.6|3423.6|3428.1|3422.1|32
1600074300000|2020-09-14 09:05:00|3429.1|3423.1|3427.6|3421.6|3429.6|3423.6|3427.6|3421.6|46
1600074600000|2020-09-14 09:10:00|3428.1|3422.1|3428.1|3422.1|3428.6|3422.6|3428.1|3422.1|23
1600074900000|2020-09-14 09:15:00|3428.6|3422.6|3428.6|3422.6|3429.6|3423.6|3428.1|3422.1|29
1600075200000|2020-09-14 09:20:00|3427.6|3421.6|3429.6|3423.6|3429.6|3423.6|3427.6|3421.6|155
1600075500000|2020-09-14 09:25:00|3430.1|3424.1|3431.6|3425.6|3432.1|3426.1|3430.1|3424.1|68
1600075800000|2020-09-14 09:30:00|3430.6|3424.6|3430.6|3424.6|3431.6|3425.6|3430.6|3424.6|24
1600076100000|2020-09-14 09:35:00|3429.6|3423.6|3423.6|3417.6|3429.6|3423.6|3422.6|3416.6|111
1600076400000|2020-09-14 09:40:00|3423.1|3417.1|3421.6|3415.6|3423.6|3417.6|3419.6|3413.6|157
1600076700000|2020-09-14 09:45:00|3421.1|3415.1|3422.6|3416.6|3422.6|3416.6|3420.6|3414.6|52
1600077000000|2020-09-14 09:50:00|3423.6|3417.6|3420.6|3414.6|3423.6|3417.6|3420.1|3414.1|59
1600077300000|2020-09-14 09:55:00|3421.6|3415.6|3420.1|3414.1|3423.6|3417.6|3419.6|3413.6|63
1600077600000|2020-09-14 10:00:00|3420.6|3414.6|3417.6|3411.6|3420.6|3414.6|3414.6|3408.6|208
1600077900000|2020-09-14 10:05:00|3416.6|3410.6|3419.6|3413.6|3421.6|3415.6|3416.6|3410.6|58
1600078200000|2020-09-14 10:10:00|3418.6|3412.6|3420.6|3414.6|3421.6|3415.6|3418.6|3412.6|58
1600078500000|2020-09-14 10:15:00|3419.6|3413.6|3419.6|3413.6|3420.6|3414.6|3418.6|3412.6|53
1600078800000|2020-09-14 10:20:00|3419.1|3413.1|3417.6|3411.6|3419.6|3413.6|3416.6|3410.6|23
1600079100000|2020-09-14 10:25:00|3417.1|3411.1|3416.6|3410.6|3418.6|3412.6|3415.6|3409.6|52
1600079400000|2020-09-14 10:30:00|3416.1|3410.1|3415.6|3409.6|3417.6|3411.6|3414.6|3408.6|27
1600079700000|2020-09-14 10:35:00|3414.6|3408.6|3415.6|3409.6|3416.6|3410.6|3414.6|3408.6|34
1600080000000|2020-09-14 10:40:00|3416.6|3410.6|3419.6|3413.6|3420.6|3414.6|3416.6|3410.6|65
1600080300000|2020-09-14 10:45:00|3419.1|3413.1|3421.1|3415.1|3421.6|3415.6|3418.6|3412.6|26
1600080600000|2020-09-14 10:50:00|3421.6|3415.6|3421.1|3415.1|3421.6|3415.6|3420.6|3414.6|18
1600080900000|2020-09-14 10:55:00|3420.6|3414.6|3421.1|3415.1|3422.1|3416.1|3420.6|3414.6|23
1600081200000|2020-09-14 11:00:00|3420.6|3414.6|3422.1|3416.1|3422.6|3416.6|3420.6|3414.6|10
1600081500000|2020-09-14 11:05:00|3422.6|3416.6|3422.1|3416.1|3423.6|3417.6|3421.6|3415.6|40
1600081800000|2020-09-14 11:10:00|3422.6|3416.6|3423.6|3417.6|3423.6|3417.6|3421.6|3415.6|7
1600082100000|2020-09-14 11:15:00|3423.1|3417.1|3423.6|3417.6|3425.1|3419.1|3423.1|3417.1|31
1600082400000|2020-09-14 11:20:00|3423.1|3417.1|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|15
1600082700000|2020-09-14 11:25:00|3423.1|3417.1|3423.6|3417.6|3423.6|3417.6|3423.1|3417.1|27
1600083000000|2020-09-14 11:30:00|3422.6|3416.6|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|15
1600083300000|2020-09-14 11:35:00|3424.6|3418.6|3422.6|3416.6|3424.6|3418.6|3421.6|3415.6|40
1600083600000|2020-09-14 11:40:00|3423.6|3417.6|3423.1|3417.1|3423.6|3417.6|3422.6|3416.6|13
1600083900000|2020-09-14 11:45:00|3423.6|3417.6|3424.1|3418.1|3424.6|3418.6|3422.6|3416.6|122
1600084200000|2020-09-14 11:50:00|3424.6|3418.6|3427.6|3421.6|3428.6|3422.6|3424.1|3418.1|121
1600084500000|2020-09-14 11:55:00|3427.1|3421.1|3425.1|3419.1|3427.1|3421.1|3424.1|3418.1|76
1600084800000|2020-09-14 12:00:00|3425.6|3419.6|3423.1|3417.1|3425.6|3419.6|3422.6|3416.6|51
1600085100000|2020-09-14 12:05:00|3422.6|3416.6|3425.1|3419.1|3425.6|3419.6|3422.6|3416.6|42
1600085400000|2020-09-14 12:10:00|3424.6|3418.6|3425.6|3419.6|3426.6|3420.6|3424.6|3418.6|14
1600085700000|2020-09-14 12:15:00|3424.6|3418.6|3425.1|3419.1|3425.6|3419.6|3424.6|3418.6|30
1600086000000|2020-09-14 12:20:00|3425.6|3419.6|3423.6|3417.6|3425.6|3419.6|3423.6|3417.6|37
1600086300000|2020-09-14 12:25:00|3422.6|3416.6|3422.1|3416.1|3423.6|3417.6|3421.6|3415.6|80
1600086600000|2020-09-14 12:30:00|3421.6|3415.6|3423.1|3417.1|3423.6|3417.6|3421.6|3415.6|45
1600086900000|2020-09-14 12:35:00|3423.6|3417.6|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|28
1600087200000|2020-09-14 12:40:00|3422.6|3416.6|3423.6|3417.6|3423.6|3417.6|3422.6|3416.6|67
1600090200000|2020-09-14 13:30:00|3430.6|3424.6|3428.6|3422.6|3435.6|3429.6|3427.1|3421.1|1826
1600090500000|2020-09-14 13:35:00|3429.1|3423.1|3429.6|3423.6|3433.6|3427.6|3422.6|3416.6|785
1600090800000|2020-09-14 13:40:00|3430.1|3424.1|3425.6|3419.6|3432.6|3426.6|3423.6|3417.6|647
1600091100000|2020-09-14 13:45:00|3425.1|3419.1|3432.6|3426.6|3433.6|3427.6|3424.1|3418.1|622
1600091400000|2020-09-14 13:50:00|3433.6|3427.6|3430.6|3424.6|3437.6|3431.6|3429.6|3423.6|571
1600091700000|2020-09-14 13:55:00|3431.1|3425.1|3435.6|3429.6|3435.6|3429.6|3430.6|3424.6|422
1600092000000|2020-09-14 14:00:00|3436.6|3430.6|3437.1|3431.1|3439.6|3433.6|3434.6|3428.6|686
1600092300000|2020-09-14 14:05:00|3437.6|3431.6|3438.6|3432.6|3442.6|3436.6|3436.6|3430.6|683
1600092600000|2020-09-14 14:10:00|3439.1|3433.1|3444.1|3438.1|3444.6|3438.6|3437.6|3431.6|456
1600092900000|2020-09-14 14:15:00|3444.6|3438.6|3449.6|3443.6|3450.6|3444.6|3444.1|3438.1|684
1600093200000|2020-09-14 14:20:00|3449.1|3443.1|3448.6|3442.6|3450.6|3444.6|3446.1|3440.1|393
1600093500000|2020-09-14 14:25:00|3449.1|3443.1|3449.6|3443.6|3450.6|3444.6|3442.6|3436.6|467
1600093800000|2020-09-14 14:30:00|3450.6|3444.6|3450.6|3444.6|3452.6|3446.6|3445.6|3439.6|675
1600094100000|2020-09-14 14:35:00|3449.6|3443.6|3446.6|3440.6|3450.6|3444.6|3441.6|3435.6|815
1600094400000|2020-09-14 14:40:00|3446.1|3440.1|3449.1|3443.1|3452.6|3446.6|3446.1|3440.1|377
1600094700000|2020-09-14 14:45:00|3449.6|3443.6|3457.6|3451.6|3457.6|3451.6|3449.1|3443.1|520
1600095000000|2020-09-14 14:50:00|3458.6|3452.6|3455.6|3449.6|3459.6|3453.6|3455.1|3449.1|285
1600095300000|2020-09-14 14:55:00|3454.6|3448.6|3452.6|3446.6|3454.6|3448.6|3451.6|3445.6|392
1600095600000|2020-09-14 15:00:00|3453.6|3447.6|3456.6|3450.6|3457.6|3451.6|3453.6|3447.6|617
1600095900000|2020-09-14 15:05:00|3457.1|3451.1|3456.6|3450.6|3457.6|3451.6|3455.6|3449.6|339
1600096200000|2020-09-14 15:10:00|3457.6|3451.6|3455.6|3449.6|3457.6|3451.6|3454.6|3448.6|401
1600096500000|2020-09-14 15:15:00|3456.1|3450.1|3455.6|3449.6|3457.6|3451.6|3455.6|3449.6|165
1600096800000|2020-09-14 15:20:00|3456.6|3450.6|3457.6|3451.6|3458.6|3452.6|3456.1|3450.1|278
1600097100000|2020-09-14 15:25:00|3458.6|3452.6|3450.6|3444.6|3458.6|3452.6|3450.6|3444.6|316
1600097400000|2020-09-14 15:30:00|3451.6|3445.6|3447.6|3441.6|3452.6|3446.6|3446.6|3440.6|559
1600097700000|2020-09-14 15:35:00|3447.1|3441.1|3448.6|3442.6|3449.1|3443.1|3445.6|3439.6|499
1600098000000|2020-09-14 15:40:00|3449.1|3443.1|3443.6|3437.6|3449.6|3443.6|3442.6|3436.6|757
1600098300000|2020-09-14 15:45:00|3442.6|3436.6|3444.1|3438.1|3444.6|3438.6|3442.1|3436.1|615
1600098600000|2020-09-14 15:50:00|3443.6|3437.6|3444.6|3438.6|3447.6|3441.6|3443.6|3437.6|343
1600098900000|2020-09-14 15:55:00|3445.1|3439.1|3442.6|3436.6|3445.6|3439.6|3442.1|3436.1|304
1600099200000|2020-09-14 16:00:00|3443.1|3437.1|3443.6|3437.6|3443.6|3437.6|3439.6|3433.6|301
1600099500000|2020-09-14 16:05:00|3443.1|3437.1|3442.6|3436.6|3443.6|3437.6|3439.6|3433.6|482
1600099800000|2020-09-14 16:10:00|3443.1|3437.1|3442.6|3436.6|3446.1|3440.1|3442.1|3436.1|238
1600100100000|2020-09-14 16:15:00|3441.6|3435.6|3442.6|3436.6|3443.6|3437.6|3439.6|3433.6|290
1600100400000|2020-09-14 16:20:00|3441.6|3435.6|3442.1|3436.1|3443.6|3437.6|3440.6|3434.6|205
1600100700000|2020-09-14 16:25:00|3442.6|3436.6|3443.6|3437.6|3443.6|3437.6|3441.6|3435.6|138
1600101000000|2020-09-14 16:30:00|3444.6|3438.6|3443.6|3437.6|3445.6|3439.6|3443.6|3437.6|168
1600101300000|2020-09-14 16:35:00|3444.6|3438.6|3444.6|3438.6|3445.6|3439.6|3443.6|3437.6|140
1600101600000|2020-09-14 16:40:00|3445.6|3439.6|3444.1|3438.1|3445.6|3439.6|3443.6|3437.6|128
1600101900000|2020-09-14 16:45:00|3443.6|3437.6|3444.1|3438.1|3445.6|3439.6|3443.6|3437.6|192
1600102200000|2020-09-14 16:50:00|3444.6|3438.6|3444.6|3438.6|3444.6|3438.6|3443.6|3437.6|142
1600102500000|2020-09-14 16:55:00|3444.1|3438.1|3442.6|3436.6|3444.6|3438.6|3440.6|3434.6|373
1600102800000|2020-09-14 17:00:00|3441.6|3435.6|3441.6|3435.6|3442.6|3436.6|3440.6|3434.6|253
1600103100000|2020-09-14 17:05:00|3440.6|3434.6|3437.6|3431.6|3441.6|3435.6|3436.6|3430.6|299
1600103400000|2020-09-14 17:10:00|3438.1|3432.1|3437.6|3431.6|3438.6|3432.6|3437.1|3431.1|155
1600103700000|2020-09-14 17:15:00|3438.1|3432.1|3437.6|3431.6|3438.6|3432.6|3436.6|3430.6|222
1600104000000|2020-09-14 17:20:00|3438.1|3432.1|3438.6|3432.6|3439.6|3433.6|3437.6|3431.6|247
1600104300000|2020-09-14 17:25:00|3439.6|3433.6|3440.6|3434.6|3440.6|3434.6|3438.6|3432.6|207
1600104600000|2020-09-14 17:30:00|3439.6|3433.6|3440.1|3434.1|3440.6|3434.6|3439.6|3433.6|346
1600104900000|2020-09-14 17:35:00|3439.6|3433.6|3440.6|3434.6|3441.6|3435.6|3439.6|3433.6|133
1600105200000|2020-09-14 17:40:00|3441.1|3435.1|3438.6|3432.6|3441.6|3435.6|3438.6|3432.6|136
1600105500000|2020-09-14 17:45:00|3439.6|3433.6|3438.1|3432.1|3440.6|3434.6|3438.1|3432.1|258
1600105800000|2020-09-14 17:50:00|3438.6|3432.6|3438.1|3432.1|3438.6|3432.6|3437.6|3431.6|92
1600106100000|2020-09-14 17:55:00|3438.6|3432.6|3436.6|3430.6|3438.6|3432.6|3435.6|3429.6|262
1600106400000|2020-09-14 18:00:00|3436.1|3430.1|3426.6|3420.6|3436.6|3430.6|3426.6|3420.6|962
1600106700000|2020-09-14 18:05:00|3427.1|3421.1|3424.6|3418.6|3428.6|3422.6|3423.6|3417.6|776
1600107000000|2020-09-14 18:10:00|3424.1|3418.1|3434.1|3428.1|3434.6|3428.6|3422.6|3416.6|1881
1600107300000|2020-09-14 18:15:00|3433.6|3427.6|3436.6|3430.6|3439.6|3433.6|3432.1|3426.1|1701
1600128000000|2020-09-15 00:00:00|3442.6|3436.6|3441.1|3435.1|3446.6|3440.6|3437.1|3431.1|355
1600128300000|2020-09-15 00:05:00|3441.6|3435.6|3446.1|3440.1|3447.1|3441.1|3440.6|3434.6|193
1600128600000|2020-09-15 00:10:00|3445.6|3439.6|3443.6|3437.6|3447.6|3441.6|3443.6|3437.6|85
1600128900000|2020-09-15 00:15:00|3444.1|3438.1|3437.6|3431.6|3444.1|3438.1|3436.6|3430.6|169
1600129200000|2020-09-15 00:20:00|3438.1|3432.1|3437.1|3431.1|3438.1|3432.1|3435.6|3429.6|31
1600129500000|2020-09-15 00:25:00|3436.6|3430.6|3439.1|3433.1|3439.1|3433.1|3436.6|3430.6|95
1600129800000|2020-09-15 00:30:00|3439.6|3433.6|3439.1|3433.1|3439.6|3433.6|3437.6|3431.6|11
1600130100000|2020-09-15 00:35:00|3439.6|3433.6|3439.6|3433.6|3440.6|3434.6|3439.1|3433.1|3
1600130400000|2020-09-15 00:40:00|3440.1|3434.1|3439.1|3433.1|3441.6|3435.6|3439.1|3433.1|11
1600130700000|2020-09-15 00:45:00|3438.6|3432.6|3439.1|3433.1|3439.1|3433.1|3437.1|3431.1|13
1600131000000|2020-09-15 00:50:00|3438.6|3432.6|3440.1|3434.1|3440.1|3434.1|3438.1|3432.1|4
1600131300000|2020-09-15 00:55:00|3438.6|3432.6|3438.6|3432.6|3438.6|3432.6|3436.1|3430.1|35
1600131600000|2020-09-15 01:00:00|3439.1|3433.1|3433.6|3427.6|3439.1|3433.1|3432.6|3426.6|84
1600131900000|2020-09-15 01:05:00|3434.1|3428.1|3435.6|3429.6|3439.1|3433.1|3433.6|3427.6|41
1600132200000|2020-09-15 01:10:00|3434.6|3428.6|3435.1|3429.1|3436.6|3430.6|3434.6|3428.6|14
1600132500000|2020-09-15 01:15:00|3434.6|3428.6|3444.1|3438.1|3444.1|3438.1|3434.6|3428.6|51
1600132800000|2020-09-15 01:20:00|3443.6|3437.6|3444.6|3438.6|3446.6|3440.6|3442.6|3436.6|74
1600133100000|2020-09-15 01:25:00|3445.1|3439.1|3446.1|3440.1|3449.6|3443.6|3444.1|3438.1|47
1600133400000|2020-09-15 01:30:00|3445.6|3439.6|3442.1|3436.1|3447.6|3441.6|3439.1|3433.1|58
1600133700000|2020-09-15 01:35:00|3441.6|3435.6|3443.1|3437.1|3443.6|3437.6|3440.1|3434.1|57
1600134000000|2020-09-15 01:40:00|3443.6|3437.6|3443.1|3437.1|3445.6|3439.6|3442.6|3436.6|60
1600134300000|2020-09-15 01:45:00|3442.6|3436.6|3443.1|3437.1|3443.1|3437.1|3441.6|3435.6|13
1600134600000|2020-09-15 01:50:00|3443.6|3437.6|3443.1|3437.1|3443.6|3437.6|3441.6|3435.6|18
1600134900000|2020-09-15 01:55:00|3442.6|3436.6|3444.6|3438.6|3444.6|3438.6|3442.6|3436.6|40
1600135200000|2020-09-15 02:00:00|3445.6|3439.6|3446.6|3440.6|3446.6|3440.6|3444.6|3438.6|39
1600135500000|2020-09-15 02:05:00|3447.6|3441.6|3446.1|3440.1|3448.6|3442.6|3445.6|3439.6|44
1600135800000|2020-09-15 02:10:00|3446.6|3440.6|3445.1|3439.1|3447.1|3441.1|3444.6|3438.6|32
1600136100000|2020-09-15 02:15:00|3444.6|3438.6|3444.6|3438.6|3444.6|3438.6|3443.6|3437.6|19
1600136400000|2020-09-15 02:20:00|3444.1|3438.1|3445.1|3439.1|3445.6|3439.6|3443.6|3437.6|33
1600136700000|2020-09-15 02:25:00|3445.6|3439.6|3444.6|3438.6|3445.6|3439.6|3444.1|3438.1|7
1600137000000|2020-09-15 02:30:00|3445.1|3439.1|3443.1|3437.1|3445.6|3439.6|3441.6|3435.6|70
1600137300000|2020-09-15 02:35:00|3443.6|3437.6|3448.1|3442.1|3448.6|3442.6|3443.6|3437.6|83
1600137600000|2020-09-15 02:40:00|3447.6|3441.6|3446.6|3440.6|3450.6|3444.6|3445.6|3439.6|76
1600137900000|2020-09-15 02:45:00|3447.1|3441.1|3440.1|3434.1|3447.1|3441.1|3437.6|3431.6|213
1600138200000|2020-09-15 02:50:00|3439.6|3433.6|3440.6|3434.6|3440.6|3434.6|3438.6|3432.6|49
1600138500000|2020-09-15 02:55:00|3440.1|3434.1|3440.6|3434.6|3441.6|3435.6|3439.6|3433.6|31
1600138800000|2020-09-15 03:00:00|3441.1|3435.1|3441.1|3435.1|3441.6|3435.6|3439.6|3433.6|30
1600139100000|2020-09-15 03:05:00|3440.6|3434.6|3442.1|3436.1|3442.6|3436.6|3439.6|3433.6|77
1600139400000|2020-09-15 03:10:00|3441.6|3435.6|3444.6|3438.6|3445.6|3439.6|3441.6|3435.6|52
1600139700000|2020-09-15 03:15:00|3445.1|3439.1|3445.1|3439.1|3446.6|3440.6|3444.1|3438.1|31
1600140000000|2020-09-15 03:20:00|3444.6|3438.6|3444.1|3438.1|3445.6|3439.6|3442.6|3436.6|52
1600140300000|2020-09-15 03:25:00|3443.6|3437.6|3444.1|3438.1|3444.6|3438.6|3443.6|3437.6|11
1600140600000|2020-09-15 03:30:00|3444.6|3438.6|3448.6|3442.6|3448.6|3442.6|3444.1|3438.1|111
1600140900000|2020-09-15 03:35:00|3447.7|3441.7|3446.6|3440.6|3447.7|3441.7|3446.6|3440.6|54
1600141200000|2020-09-15 03:40:00|3447.1|3441.1|3446.6|3440.6|3447.6|3441.6|3446.6|3440.6|12
1600141500000|2020-09-15 03:45:00|3447.1|3441.1|3447.2|3441.2|3447.6|3441.6|3446.2|3440.2|25
1600141800000|2020-09-15 03:50:00|3447.6|3441.6|3446.6|3440.6|3447.6|3441.6|3446.6|3440.6|12
1600142100000|2020-09-15 03:55:00|3446.7|3440.7|3446.6|3440.6|3447.6|3441.6|3446.6|3440.6|10
1600142400000|2020-09-15 04:00:00|3445.6|3439.6|3445.6|3439.6|3445.7|3439.7|3445.6|3439.6|11
1600142700000|2020-09-15 04:05:00|3445.7|3439.7|3446.6|3440.6|3447.2|3441.2|3445.6|3439.6|13
1600143000000|2020-09-15 04:10:00|3446.2|3440.2|3446.6|3440.6|3446.6|3440.6|3446.1|3440.1|15
1600143300000|2020-09-15 04:15:00|3447.6|3441.6|3448.2|3442.2|3448.2|3442.2|3447.6|3441.6|8
1600143600000|2020-09-15 04:20:00|3448.6|3442.6|3447.6|3441.6|3448.6|3442.6|3447.6|3441.6|8
1600143900000|2020-09-15 04:25:00|3447.7|3441.7|3447.6|3441.6|3448.1|3442.1|3447.6|3441.6|6
1600144200000|2020-09-15 04:30:00|3447.2|3441.2|3443.6|3437.6|3447.2|3441.2|3443.2|3437.2|48
1600144500000|2020-09-15 04:35:00|3443.2|3437.2|3443.2|3437.2|3443.2|3437.2|3442.1|3436.1|20
1600144800000|2020-09-15 04:40:00|3442.7|3436.7|3443.6|3437.6|3443.6|3437.6|3442.6|3436.6|6
1600145400000|2020-09-15 04:50:00|3444.1|3438.1|3444.2|3438.2|3444.6|3438.6|3443.6|3437.6|5
1600145700000|2020-09-15 04:55:00|3444.6|3438.6|3444.1|3438.1|3444.6|3438.6|3444.1|3438.1|6
1600146000000|2020-09-15 05:00:00|3443.6|3437.6|3445.2|3439.2|3445.6|3439.6|3443.6|3437.6|15
1600146300000|2020-09-15 05:05:00|3445.6|3439.6|3442.6|3436.6|3445.6|3439.6|3441.6|3435.6|21
1600146600000|2020-09-15 05:10:00|3442.7|3436.7|3442.7|3436.7|3443.7|3437.7|3442.6|3436.6|14
1600146900000|2020-09-15 05:15:00|3443.2|3437.2|3442.2|3436.2|3443.2|3437.2|3441.7|3435.7|45
1600147200000|2020-09-15 05:20:00|3441.7|3435.7|3443.2|3437.2|3443.7|3437.7|3441.7|3435.7|29
1600147500000|2020-09-15 05:25:00|3442.7|3436.7|3443.2|3437.2|3443.2|3437.2|3442.2|3436.2|16
1600147800000|2020-09-15 05:30:00|3443.7|3437.7|3445.2|3439.2|3447.7|3441.7|3443.7|3437.7|85
1600148100000|2020-09-15 05:35:00|3445.7|3439.7|3444.7|3438.7|3445.7|3439.7|3444.7|3438.7|10
1600148400000|2020-09-15 05:40:00|3444.1|3438.1|3441.7|3435.7|3444.7|3438.7|3440.7|3434.7|54
1600148700000|2020-09-15 05:45:00|3442.2|3436.2|3442.7|3436.7|3442.7|3436.7|3440.7|3434.7|26
1600149000000|2020-09-15 05:50:00|3442.2|3436.2|3439.7|3433.7|3442.2|3436.2|3438.7|3432.7|40
1600149300000|2020-09-15 05:55:00|3440.2|3434.2|3440.7|3434.7|3442.2|3436.2|3439.2|3433.2|53
1600149600000|2020-09-15 06:00:00|3441.7|3435.7|3438.2|3432.2|3441.7|3435.7|3437.7|3431.7|67
1600149900000|2020-09-15 06:05:00|3437.7|3431.7|3438.7|3432.7|3441.7|3435.7|3437.7|3431.7|70
1600150200000|2020-09-15 06:10:00|3439.7|3433.7|3440.2|3434.2|3440.2|3434.2|3437.7|3431.7|57
1600150500000|2020-09-15 06:15:00|3439.7|3433.7|3442.7|3436.7|3443.7|3437.7|3439.7|3433.7|114
1600150800000|2020-09-15 06:20:00|3440.7|3434.7|3448.2|3442.2|3448.7|3442.7|3440.7|3434.7|167
1600151100000|2020-09-15 06:25:00|3447.7|3441.7|3445.7|3439.7|3447.7|3441.7|3443.7|3437.7|112
1600151400000|2020-09-15 06:30:00|3444.7|3438.7|3439.7|3433.7|3444.7|3438.7|3438.7|3432.7|144
1600151700000|2020-09-15 06:35:00|3440.2|3434.2|3438.2|3432.2|3440.2|3434.2|3436.7|3430.7|159
1600152000000|2020-09-15 06:40:00|3437.7|3431.7|3437.2|3431.2|3441.7|3435.7|3435.7|3429.7|210
1600152300000|2020-09-15 06:45:00|3436.7|3430.7|3435.7|3429.7|3437.7|3431.7|3433.7|3427.7|74
1600152600000|2020-09-15 06:50:00|3436.2|3430.2|3436.2|3430.2|3438.7|3432.7|3435.7|3429.7|50
1600152900000|2020-09-15 06:55:00|3435.7|3429.7|3435.2|3429.2|3437.2|3431.2|3434.7|3428.7|16
1600153200000|2020-09-15 07:00:00|3435.7|3429.7|3434.7|3428.7|3438.7|3432.7|3434.7|3428.7|29
1600153500000|2020-09-15 07:05:00|3433.7|3427.7|3433.7|3427.7|3433.7|3427.7|3431.7|3425.7|97
1600153800000|2020-09-15 07:10:00|3434.2|3428.2|3431.7|3425.7|3434.7|3428.7|3431.7|3425.7|23
1600154100000|2020-09-15 07:15:00|3430.7|3424.7|3432.2|3426.2|3432.7|3426.7|3430.7|3424.7|66
1600154400000|2020-09-15 07:20:00|3431.7|3425.7|3432.2|3426.2|3432.7|3426.7|3431.2|3425.2|104
1600154700000|2020-09-15 07:25:00|3431.7|3425.7|3429.7|3423.7|3432.7|3426.7|3429.7|3423.7|43
1600155000000|2020-09-15 07:30:00|3428.7|3422.7|3430.2|3424.2|3430.7|3424.7|3426.7|3420.7|100
1600155300000|2020-09-15 07:35:00|3430.7|3424.7|3433.7|3427.7|3435.7|3429.7|3429.7|3423.7|88
1600155600000|2020-09-15 07:40:00|3433.2|3427.2|3430.2|3424.2|3433.2|3427.2|3429.7|3423.7|71
1600155900000|2020-09-15 07:45:00|3430.7|3424.7|3430.7|3424.7|3431.2|3425.2|3429.7|3423.7|19
1600156200000|2020-09-15 07:50:00|3429.7|3423.7|3432.2|3426.2|3432.7|3426.7|3429.7|3423.7|38
1600156500000|2020-09-15 07:55:00|3431.7|3425.7|3432.7|3426.7|3432.7|3426.7|3430.7|3424.7|30
1600156800000|2020-09-15 08:00:00|3434.2|3428.2|3430.2|3424.2|3434.2|3428.2|3429.7|3423.7|31
1600157100000|2020-09-15 08:05:00|3429.7|3423.7|3430.7|3424.7|3432.2|3426.2|3429.7|3423.7|40
1600157400000|2020-09-15 08:10:00|3431.7|3425.7|3433.7|3427.7|3436.7|3430.7|3431.2|3425.2|149
1600157700000|2020-09-15 08:15:00|3432.7|3426.7|3432.2|3426.2|3432.7|3426.7|3430.7|3424.7|56
1600158000000|2020-09-15 08:20:00|3431.7|3425.7|3436.7|3430.7|3436.7|3430.7|3431.7|3425.7|41
1600158300000|2020-09-15 08:25:00|3436.2|3430.2|3434.7|3428.7|3436.2|3430.2|3432.7|3426.7|51
1600158600000|2020-09-15 08:30:00|3434.2|3428.2|3436.2|3430.2|3436.7|3430.7|3432.7|3426.7|32
1600158900000|2020-09-15 08:35:00|3435.7|3429.7|3438.7|3432.7|3439.7|3433.7|3435.7|3429.7|49
1600159200000|2020-09-15 08:40:00|3438.2|3432.2|3437.2|3431.2|3438.7|3432.7|3436.7|3430.7|41
1600159500000|2020-09-15 08:45:00|3436.7|3430.7|3434.7|3428.7|3437.2|3431.2|3434.7|3428.7|44
1600159800000|2020-09-15 08:50:00|3435.2|3429.2|3432.7|3426.7|3435.2|3429.2|3432.7|3426.7|18
1600160100000|2020-09-15 08:55:00|3433.2|3427.2|3431.7|3425.7|3433.7|3427.7|3431.7|3425.7|18
1600160400000|2020-09-15 09:00:00|3432.7|3426.7|3433.7|3427.7|3433.7|3427.7|3431.7|3425.7|44
1600160700000|2020-09-15 09:05:00|3434.2|3428.2|3435.7|3429.7|3437.2|3431.2|3433.7|3427.7|25
1600161000000|2020-09-15 09:10:00|3436.2|3430.2|3436.2|3430.2|3436.7|3430.7|3436.2|3430.2|13
1600161300000|2020-09-15 09:15:00|3436.7|3430.7|3436.7|3430.7|3436.7|3430.7|3435.7|3429.7|16
1600161600000|2020-09-15 09:20:00|3436.2|3430.2|3438.7|3432.7|3439.7|3433.7|3435.7|3429.7|44
1600161900000|2020-09-15 09:25:00|3437.7|3431.7|3440.7|3434.7|3440.7|3434.7|3437.7|3431.7|29
1600162200000|2020-09-15 09:30:00|3441.2|3435.2|3443.2|3437.2|3443.7|3437.7|3439.7|3433.7|61
1600162500000|2020-09-15 09:35:00|3442.7|3436.7|3444.2|3438.2|3444.7|3438.7|3442.7|3436.7|45
1600162800000|2020-09-15 09:40:00|3444.7|3438.7|3443.2|3437.2|3445.7|3439.7|3443.2|3437.2|108
1600163100000|2020-09-15 09:45:00|3442.7|3436.7|3444.2|3438.2|3444.2|3438.2|3440.7|3434.7|19
1600163400000|2020-09-15 09:50:00|3444.7|3438.7|3445.7|3439.7|3446.7|3440.7|3444.7|3438.7|66
1600163700000|2020-09-15 09:55:00|3446.2|3440.2|3447.2|3441.2|3447.7|3441.7|3445.7|3439.7|39
1600164000000|2020-09-15 10:00:00|3446.7|3440.7|3447.2|3441.2|3448.7|3442.7|3445.7|3439.7|36
1600164300000|2020-09-15 10:05:00|3446.7|3440.7|3444.7|3438.7|3446.7|3440.7|3444.7|3438.7|86
1600164600000|2020-09-15 10:10:00|3443.7|3437.7|3443.2|3437.2|3443.7|3437.7|3442.7|3436.7|72
1600164900000|2020-09-15 10:15:00|3443.7|3437.7|3444.2|3438.2|3444.7|3438.7|3441.7|3435.7|43
1600165200000|2020-09-15 10:20:00|3443.2|3437.2|3444.7|3438.7|3444.7|3438.7|3441.7|3435.7|53
1600165500000|2020-09-15 10:25:00|3445.2|3439.2|3445.2|3439.2|3445.7|3439.7|3444.7|3438.7|15
1600165800000|2020-09-15 10:30:00|3444.7|3438.7|3444.2|3438.2|3445.2|3439.2|3444.2|3438.2|7
1600166100000|2020-09-15 10:35:00|3443.7|3437.7|3445.2|3439.2|3445.2|3439.2|3443.7|3437.7|10
1600166400000|2020-09-15 10:40:00|3445.7|3439.7|3444.7|3438.7|3445.7|3439.7|3444.7|3438.7|15
1600166700000|2020-09-15 10:45:00|3445.2|3439.2|3446.7|3440.7|3446.7|3440.7|3444.7|3438.7|26
1600167000000|2020-09-15 10:50:00|3447.7|3441.7|3450.7|3444.7|3450.7|3444.7|3447.7|3441.7|67
1600167300000|2020-09-15 10:55:00|3449.7|3443.7|3451.7|3445.7|3451.7|3445.7|3449.7|3443.7|45
1600167600000|2020-09-15 11:00:00|3450.7|3444.7|3447.7|3441.7|3450.7|3444.7|3447.7|3441.7|35
1600167900000|2020-09-15 11:05:00|3448.7|3442.7|3447.7|3441.7|3448.7|3442.7|3446.7|3440.7|24
1600168200000|2020-09-15 11:10:00|3446.7|3440.7|3444.7|3438.7|3447.7|3441.7|3443.7|3437.7|33
1600168500000|2020-09-15 11:15:00|3445.2|3439.2|3445.7|3439.7|3446.2|3440.2|3444.7|3438.7|31
1600168800000|2020-09-15 11:20:00|3446.2|3440.2|3448.2|3442.2|3448.7|3442.7|3445.7|3439.7|35
1600169100000|2020-09-15 11:25:00|3448.7|3442.7|3444.7|3438.7|3448.7|3442.7|3443.7|3437.7|54
1600169400000|2020-09-15 11:30:00|3445.2|3439.2|3444.2|3438.2|3445.7|3439.7|3443.7|3437.7|32
1600169700000|2020-09-15 11:35:00|3444.7|3438.7|3443.7|3437.7|3444.7|3438.7|3443.7|3437.7|7
1600170000000|2020-09-15 11:40:00|3444.7|3438.7|3445.2|3439.2|3446.2|3440.2|3444.7|3438.7|123
1600170300000|2020-09-15 11:45:00|3445.7|3439.7|3445.2|3439.2|3445.7|3439.7|3444.7|3438.7|10
1600170600000|2020-09-15 11:50:00|3444.7|3438.7|3445.7|3439.7|3446.7|3440.7|3444.7|3438.7|51
1600170900000|2020-09-15 11:55:00|3446.7|3440.7|3447.7|3441.7|3447.7|3441.7|3445.7|3439.7|31
1600171200000|2020-09-15 12:00:00|3447.2|3441.2|3446.7|3440.7|3447.7|3441.7|3445.7|3439.7|35
1600171500000|2020-09-15 12:05:00|3446.2|3440.2|3447.7|3441.7|3447.7|3441.7|3445.7|3439.7|42
1600171800000|2020-09-15 12:10:00|3448.2|3442.2|3448.7|3442.7|3448.7|3442.7|3447.7|3441.7|17
1600172100000|2020-09-15 12:15:00|3449.2|3443.2|3451.7|3445.7|3451.7|3445.7|3447.7|3441.7|99
1600172400000|2020-09-15 12:20:00|3452.7|3446.7|3455.7|3449.7|3456.7|3450.7|3451.7|3445.7|219
1600172700000|2020-09-15 12:25:00|3455.2|3449.2|3450.7|3444.7|3455.7|3449.7|3450.7|3444.7|137
1600173000000|2020-09-15 12:30:00|3449.7|3443.7|3450.7|3444.7|3451.2|3445.2|3448.2|3442.2|46
1600173300000|2020-09-15 12:35:00|3451.2|3445.2|3449.7|3443.7|3451.2|3445.2|3448.7|3442.7|57
1600173600000|2020-09-15 12:40:00|3448.7|3442.7|3447.7|3441.7|3449.2|3443.2|3446.7|3440.7|107
1600176600000|2020-09-15 13:30:00|3451.2|3445.2|3459.7|3453.7|3473.7|3467.7|3450.7|3444.7|1914
1600176900000|2020-09-15 13:35:00|3458.7|3452.7|3448.7|3442.7|3461.7|3455.7|3448.7|3442.7|822
1600177200000|2020-09-15 13:40:00|3449.2|3443.2|3426.7|3420.7|3450.7|3444.7|3426.7|3420.7|1588
1600177500000|2020-09-15 13:45:00|3427.2|3421.2|3428.7|3422.7|3430.7|3424.7|3419.7|3413.7|1190
1600177800000|2020-09-15 13:50:00|3429.2|3423.2|3428.7|3422.7|3431.7|3425.7|3425.7|3419.7|452
1600178100000|2020-09-15 13:55:00|3429.7|3423.7|3432.7|3426.7|3433.7|3427.7|3428.7|3422.7|731
1600178400000|2020-09-15 14:00:00|3431.7|3425.7|3425.2|3419.2|3432.7|3426.7|3424.7|3418.7|554
1600178700000|2020-09-15 14:05:00|3424.7|3418.7|3424.2|3418.2|3428.7|3422.7|3420.7|3414.7|806
1600179000000|2020-09-15 14:10:00|3423.7|3417.7|3421.7|3415.7|3424.7|3418.7|3418.7|3412.7|526
1600179300000|2020-09-15 14:15:00|3421.2|3415.2|3418.2|3412.2|3422.7|3416.7|3415.7|3409.7|463
1600179600000|2020-09-15 14:20:00|3418.7|3412.7|3412.7|3406.7|3420.2|3414.2|3411.7|3405.7|670
1600179900000|2020-09-15 14:25:00|3413.7|3407.7|3413.7|3407.7|3415.7|3409.7|3412.7|3406.7|295
1600180200000|2020-09-15 14:30:00|3413.2|3407.2|3416.7|3410.7|3418.7|3412.7|3410.7|3404.7|467
1600180500000|2020-09-15 14:35:00|3416.2|3410.2|3421.7|3415.7|3422.7|3416.7|3415.7|3409.7|523
1600180800000|2020-09-15 14:40:00|3420.7|3414.7|3419.7|3413.7|3420.7|3414.7|3415.7|3409.7|407
1600181100000|2020-09-15 14:45:00|3420.7|3414.7|3418.7|3412.7|3422.7|3416.7|3416.7|3410.7|539
1600181400000|2020-09-15 14:50:00|3417.7|3411.7|3414.7|3408.7|3419.7|3413.7|3413.7|3407.7|333
1600181700000|2020-09-15 14:55:00|3413.7|3407.7|3413.7|3407.7|3415.7|3409.7|3411.7|3405.7|564
1600182000000|2020-09-15 15:00:00|3414.2|3408.2|3411.7|3405.7|3416.7|3410.7|3411.7|3405.7|622
1600182300000|2020-09-15 15:05:00|3412.7|3406.7|3409.7|3403.7|3413.7|3407.7|3409.7|3403.7|258
1600182600000|2020-09-15 15:10:00|3410.2|3404.2|3410.7|3404.7|3412.7|3406.7|3409.7|3403.7|346
1600182900000|2020-09-15 15:15:00|3411.7|3405.7|3413.7|3407.7|3413.7|3407.7|3410.7|3404.7|211
1600183200000|2020-09-15 15:20:00|3413.2|3407.2|3417.2|3411.2|3418.7|3412.7|3411.7|3405.7|550
1600183500000|2020-09-15 15:25:00|3417.7|3411.7|3416.7|3410.7|3418.7|3412.7|3414.7|3408.7|524
1600183800000|2020-09-15 15:30:00|3417.2|3411.2|3417.7|3411.7|3418.7|3412.7|3414.7|3408.7|284
1600184100000|2020-09-15 15:35:00|3419.7|3413.7|3419.7|3413.7|3420.7|3414.7|3417.7|3411.7|221
1600184400000|2020-09-15 15:40:00|3420.2|3414.2|3419.7|3413.7|3420.7|3414.7|3418.7|3412.7|166
1600184700000|2020-09-15 15:45:00|3420.2|3414.2|3413.7|3407.7|3420.7|3414.7|3411.7|3405.7|268
1600185000000|2020-09-15 15:50:00|3414.7|3408.7|3414.7|3408.7|3415.2|3409.2|3411.7|3405.7|234
1600185300000|2020-09-15 15:55:00|3413.7|3407.7|3413.7|3407.7|3414.7|3408.7|3412.7|3406.7|242
1600185600000|2020-09-15 16:00:00|3414.7|3408.7|3417.7|3411.7|3418.7|3412.7|3412.7|3406.7|529
1600185900000|2020-09-15 16:05:00|3418.7|3412.7|3414.7|3408.7|3418.7|3412.7|3414.7|3408.7|82
1600186200000|2020-09-15 16:10:00|3413.7|3407.7|3410.7|3404.7|3414.7|3408.7|3409.7|3403.7|431
1600186500000|2020-09-15 16:15:00|3409.7|3403.7|3409.7|3403.7|3412.7|3406.7|3409.7|3403.7|190
1600186800000|2020-09-15 16:20:00|3410.2|3404.2|3407.7|3401.7|3410.7|3404.7|3407.7|3401.7|248
1600187100000|2020-09-15 16:25:00|3408.7|3402.7|3408.7|3402.7|3408.7|3402.7|3407.7|3401.7|141
1600187400000|2020-09-15 16:30:00|3409.7|3403.7|3413.7|3407.7|3413.7|3407.7|3409.7|3403.7|297
1600187700000|2020-09-15 16:35:00|3414.7|3408.7|3417.7|3411.7|3418.7|3412.7|3414.2|3408.2|322
1600188000000|2020-09-15 16:40:00|3417.2|3411.2|3412.7|3406.7|3417.2|3411.2|3412.7|3406.7|417
1600188300000|2020-09-15 16:45:00|3412.2|3406.2|3414.7|3408.7|3416.7|3410.7|3412.2|3406.2|188
1600188600000|2020-09-15 16:50:00|3413.7|3407.7|3415.7|3409.7|3415.7|3409.7|3413.7|3407.7|173
1600188900000|2020-09-15 16:55:00|3415.2|3409.2|3416.7|3410.7|3416.7|3410.7|3414.7|3408.7|127
1600189200000|2020-09-15 17:00:00|3415.7|3409.7|3412.7|3406.7|3417.7|3411.7|3411.7|3405.7|732
1600189500000|2020-09-15 17:05:00|3413.7|3407.7|3412.7|3406.7|3415.2|3409.2|3412.7|3406.7|108
1600189800000|2020-09-15 17:10:00|3412.2|3406.2|3413.7|3407.7|3415.2|3409.2|3411.7|3405.7|295
1600190100000|2020-09-15 17:15:00|3413.2|3407.2|3414.2|3408.2|3414.7|3408.7|3412.7|3406.7|212
1600190400000|2020-09-15 17:20:00|3414.7|3408.7|3414.7|3408.7|3416.7|3410.7|3414.7|3408.7|131
1600190700000|2020-09-15 17:25:00|3415.2|3409.2|3415.2|3409.2|3416.7|3410.7|3414.7|3408.7|149
1600191000000|2020-09-15 17:30:00|3415.7|3409.7|3415.7|3409.7|3416.7|3410.7|3414.7|3408.7|33
1600191300000|2020-09-15 17:35:00|3415.2|3409.2|3413.7|3407.7|3415.7|3409.7|3413.7|3407.7|171
1600191600000|2020-09-15 17:40:00|3414.2|3408.2|3414.7|3408.7|3414.7|3408.7|3413.7|3407.7|51
1600191900000|2020-09-15 17:45:00|3413.7|3407.7|3413.7|3407.7|3414.7|3408.7|3413.7|3407.7|67
1600192200000|2020-09-15 17:50:00|3414.2|3408.2|3413.7|3407.7|3414.7|3408.7|3413.7|3407.7|77
1600192500000|2020-09-15 17:55:00|3414.7|3408.7|3414.7|3408.7|3415.7|3409.7|3414.7|3408.7|252
1600192800000|2020-09-15 18:00:00|3415.7|3409.7|3416.7|3410.7|3417.7|3411.7|3415.7|3409.7|446
1600193100000|2020-09-15 18:05:00|3417.7|3411.7|3415.7|3409.7|3417.7|3411.7|3415.2|3409.2|204
1600193400000|2020-09-15 18:10:00|3415.2|3409.2|3419.7|3413.7|3419.7|3413.7|3414.7|3408.7|1275
1600193700000|2020-09-15 18:15:00|3419.2|3413.2|3419.7|3413.7|3421.7|3415.7|3418.7|3412.7|783
1600214400000|2020-09-16 00:00:00|3417.7|3411.7|3412.7|3406.7|3420.2|3414.2|3411.7|3405.7|212
1600214700000|2020-09-16 00:05:00|3411.7|3405.7|3410.7|3404.7|3413.7|3407.7|3409.7|3403.7|246
1600215000000|2020-09-16 00:10:00|3410.2|3404.2|3408.7|3402.7|3411.7|3405.7|3408.7|3402.7|168
1600215300000|2020-09-16 00:15:00|3409.7|3403.7|3404.7|3398.7|3410.2|3404.2|3403.7|3397.7|148
1600215600000|2020-09-16 00:20:00|3405.7|3399.7|3400.7|3394.7|3405.7|3399.7|3400.7|3394.7|100
1600215900000|2020-09-16 00:25:00|3400.2|3394.2|3403.7|3397.7|3403.7|3397.7|3400.2|3394.2|62
1600216200000|2020-09-16 00:30:00|3402.7|3396.7|3404.7|3398.7|3405.7|3399.7|3402.7|3396.7|20
1600216500000|2020-09-16 00:35:00|3405.2|3399.2|3405.7|3399.7|3406.7|3400.7|3405.2|3399.2|33
1600216800000|2020-09-16 00:40:00|3405.2|3399.2|3401.7|3395.7|3405.7|3399.7|3400.7|3394.7|67
1600217100000|2020-09-16 00:45:00|3400.7|3394.7|3403.7|3397.7|3403.7|3397.7|3400.7|3394.7|41
1600217400000|2020-09-16 00:50:00|3402.7|3396.7|3406.2|3400.2|3406.2|3400.2|3402.2|3396.2|30
1600217700000|2020-09-16 00:55:00|3405.7|3399.7|3407.7|3401.7|3407.7|3401.7|3404.7|3398.7|46
1600218000000|2020-09-16 01:00:00|3406.7|3400.7|3410.2|3404.2|3410.7|3404.7|3405.7|3399.7|122
1600218300000|2020-09-16 01:05:00|3409.7|3403.7|3416.7|3410.7|3417.2|3411.2|3409.7|3403.7|140
1600218600000|2020-09-16 01:10:00|3416.2|3410.2|3418.7|3412.7|3418.7|3412.7|3415.7|3409.7|67
1600218900000|2020-09-16 01:15:00|3419.2|3413.2|3417.7|3411.7|3421.2|3415.2|3417.7|3411.7|107
1600219200000|2020-09-16 01:20:00|3418.7|3412.7|3420.2|3414.2|3420.7|3414.7|3417.7|3411.7|84
1600219500000|2020-09-16 01:25:00|3419.7|3413.7|3424.7|3418.7|3425.7|3419.7|3419.7|3413.7|181
1600219800000|2020-09-16 01:30:00|3425.2|3419.2|3419.7|3413.7|3425.2|3419.2|3419.7|3413.7|109
1600220100000|2020-09-16 01:35:00|3420.2|3414.2|3417.7|3411.7|3420.7|3414.7|3416.7|3410.7|144
1600220400000|2020-09-16 01:40:00|3417.2|3411.2|3417.7|3411.7|3417.7|3411.7|3415.7|3409.7|26
1600220700000|2020-09-16 01:45:00|3418.7|3412.7|3421.7|3415.7|3421.7|3415.7|3418.2|3412.2|72
1600221000000|2020-09-16 01:50:00|3421.2|3415.2|3420.2|3414.2|3421.7|3415.7|3418.7|3412.7|36
1600221300000|2020-09-16 01:55:00|3419.7|3413.7|3423.7|3417.7|3424.7|3418.7|3419.7|3413.7|93
1600221600000|2020-09-16 02:00:00|3424.7|3418.7|3424.2|3418.2|3424.7|3418.7|3421.7|3415.7|37
1600221900000|2020-09-16 02:05:00|3423.8|3417.8|3422.7|3416.7|3426.7|3420.7|3421.8|3415.8|66
1600222200000|2020-09-16 02:10:00|3422.2|3416.2|3426.7|3420.7|3427.7|3421.7|3421.7|3415.7|41
1600222500000|2020-09-16 02:15:00|3426.2|3420.2|3427.2|3421.2|3427.2|3421.2|3425.7|3419.7|22
1600222800000|2020-09-16 02:20:00|3427.7|3421.7|3427.7|3421.7|3427.7|3421.7|3425.7|3419.7|21
1600223100000|2020-09-16 02:25:00|||||||||8
1600223400000|2020-09-16 02:30:00|3428.7|3422.7|3430.7|3424.7|3432.7|3426.7|3427.7|3421.7|86
1600223700000|2020-09-16 02:35:00|3429.7|3423.7|3431.2|3425.2|3431.7|3425.7|3429.7|3423.7|30
1600224000000|2020-09-16 02:40:00|3431.7|3425.7|3431.7|3425.7|3433.7|3427.7|3431.7|3425.7|65
1600224300000|2020-09-16 02:45:00|3432.2|3426.2|3428.3|3422.3|3432.7|3426.7|3427.2|3421.2|76
1600224600000|2020-09-16 02:50:00|3427.8|3421.8|3425.3|3419.3|3428.8|3422.8|3424.8|3418.8|70
1600224900000|2020-09-16 02:55:00|3424.8|3418.8|3418.3|3412.3|3424.8|3418.8|3417.8|3411.8|269
1600225200000|2020-09-16 03:00:00|3417.8|3411.8|3420.3|3414.3|3420.8|3414.8|3417.8|3411.8|114
1600225500000|2020-09-16 03:05:00|3420.8|3414.8|3419.3|3413.3|3420.8|3414.8|3418.8|3412.8|50
1600225800000|2020-09-16 03:10:00|3418.8|3412.8|3419.3|3413.3|3420.3|3414.3|3418.8|3412.8|16
1600226100000|2020-09-16 03:15:00|3418.8|3412.8|3417.8|3411.8|3419.8|3413.8|3417.8|3411.8|26
1600226400000|2020-09-16 03:20:00|3418.3|3412.3|3415.8|3409.8|3418.3|3412.3|3414.8|3408.8|39
1600226700000|2020-09-16 03:25:00|3416.3|3410.3|3414.3|3408.3|3416.8|3410.8|3412.8|3406.8|70
1600227000000|2020-09-16 03:30:00|3414.8|3408.8|3416.3|3410.3|3416.8|3410.8|3414.8|3408.8|26
1600227300000|2020-09-16 03:35:00|3415.8|3409.8|3414.8|3408.8|3415.8|3409.8|3414.8|3408.8|30
1600227600000|2020-09-16 03:40:00|3415.3|3409.3|3414.8|3408.8|3415.3|3409.3|3414.8|3408.8|10
1600227900000|2020-09-16 03:45:00|3415.3|3409.3|3415.3|3409.3|3415.8|3409.8|3414.8|3408.8|25
1600228200000|2020-09-16 03:50:00|3414.8|3408.8|3416.3|3410.3|3416.3|3410.3|3414.8|3408.8|27
1600228500000|2020-09-16 03:55:00|3415.8|3409.8|3414.8|3408.8|3415.8|3409.8|3414.8|3408.8|16
1600228800000|2020-09-16 04:00:00|3414.7|3408.7|3413.8|3407.8|3414.8|3408.8|3413.8|3407.8|37
1600229100000|2020-09-16 04:05:00|3412.8|3406.8|3412.3|3406.3|3412.8|3406.8|3411.8|3405.8|36
1600229400000|2020-09-16 04:10:00|3412.8|3406.8|3412.8|3406.8|3412.8|3406.8|3411.8|3405.8|6
1600229700000|2020-09-16 04:15:00|3412.3|3406.3|3412.3|3406.3|3413.8|3407.8|3411.8|3405.8|17
1600230000000|2020-09-16 04:20:00|3411.8|3405.8|3412.8|3406.8|3412.8|3406.8|3411.8|3405.8|23
1600230300000|2020-09-16 04:25:00|3412.3|3406.3|3414.3|3408.3|3414.3|3408.3|3412.3|3406.3|13
1600230600000|2020-09-16 04:30:00|3414.8|3408.8|3414.8|3408.8|3416.8|3410.8|3414.3|3408.3|64
1600230900000|2020-09-16 04:35:00|3413.8|3407.8|3414.8|3408.8|3414.8|3408.8|3413.8|3407.8|7
1600231200000|2020-09-16 04:40:00|3414.3|3408.3|3414.3|3408.3|3414.8|3408.8|3413.8|3407.8|5
1600231500000|2020-09-16 04:45:00|3413.8|3407.8|3415.8|3409.8|3415.8|3409.8|3413.8|3407.8|10
1600231800000|2020-09-16 04:50:00|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|3414.8|3408.8|10
1600232100000|2020-09-16 04:55:00|3415.3|3409.3|3414.8|3408.8|3415.8|3409.8|3414.3|3408.3|17
1600232400000|2020-09-16 05:00:00|3414.3|3408.3|3416.3|3410.3|3416.8|3410.8|3414.3|3408.3|13
1600232700000|2020-09-16 05:05:00|3415.8|3409.8|3413.3|3407.3|3415.8|3409.8|3412.8|3406.8|27
1600233000000|2020-09-16 05:10:00|3412.8|3406.8|3411.8|3405.8|3412.8|3406.8|3411.8|3405.8|11
1600233300000|2020-09-16 05:15:00|3412.8|3406.8|3412.3|3406.3|3413.8|3407.8|3411.8|3405.8|37
1600233600000|2020-09-16 05:20:00|3411.8|3405.8|3410.3|3404.3|3412.8|3406.8|3409.8|3403.8|53
1600233900000|2020-09-16 05:25:00|3409.8|3403.8|3410.8|3404.8|3410.8|3404.8|3409.8|3403.8|45
1600234200000|2020-09-16 05:30:00|3410.3|3404.3|3413.8|3407.8|3413.8|3407.8|3408.8|3402.8|57
1600234500000|2020-09-16 05:35:00|3414.3|3408.3|3414.3|3408.3|3414.8|3408.8|3412.8|3406.8|41
1600234800000|2020-09-16 05:40:00|3413.8|3407.8|3413.3|3407.3|3414.3|3408.3|3409.8|3403.8|45
1600235100000|2020-09-16 05:45:00|3412.8|3406.8|3412.3|3406.3|3412.8|3406.8|3410.3|3404.3|37
1600235400000|2020-09-16 05:50:00|3411.8|3405.8|3412.8|3406.8|3414.3|3408.3|3411.8|3405.8|27
1600235700000|2020-09-16 05:55:00|3412.3|3406.3|3410.8|3404.8|3412.8|3406.8|3409.8|3403.8|57
1600236000000|2020-09-16 06:00:00|3411.3|3405.3|3410.3|3404.3|3411.8|3405.8|3409.3|3403.3|36
1600236300000|2020-09-16 06:05:00|3410.8|3404.8|3415.3|3409.3|3415.8|3409.8|3409.3|3403.3|106
1600236600000|2020-09-16 06:10:00|3414.8|3408.8|3417.8|3411.8|3417.8|3411.8|3414.3|3408.3|254
1600236900000|2020-09-16 06:15:00|3417.3|3411.3|3413.8|3407.8|3418.8|3412.8|3412.3|3406.3|100
1600237200000|2020-09-16 06:20:00|3413.3|3407.3|3415.8|3409.8|3417.3|3411.3|3412.3|3406.3|103
1600237500000|2020-09-16 06:25:00|3416.3|3410.3|3418.3|3412.3|3418.8|3412.8|3415.3|3409.3|37
1600237800000|2020-09-16 06:30:00|3418.8|3412.8|3418.3|3412.3|3419.8|3413.8|3417.3|3411.3|84
1600238100000|2020-09-16 06:35:00|3418.8|3412.8|3418.3|3412.3|3419.3|3413.3|3416.8|3410.8|48
1600238400000|2020-09-16 06:40:00|3418.8|3412.8|3420.8|3414.8|3420.8|3414.8|3418.3|3412.3|27
1600238700000|2020-09-16 06:45:00|3421.7|3415.7|3426.8|3420.8|3426.8|3420.8|3418.8|3412.8|288
1600239000000|2020-09-16 06:50:00|3427.3|3421.3|3427.8|3421.8|3428.8|3422.8|3424.8|3418.8|250
1600239300000|2020-09-16 06:55:00|3428.3|3422.3|3426.8|3420.8|3428.3|3422.3|3426.8|3420.8|76
1600239600000|2020-09-16 07:00:00|3426.3|3420.3|3425.3|3419.3|3426.3|3420.3|3422.8|3416.8|95
1600239900000|2020-09-16 07:05:00|3425.7|3419.7|3422.8|3416.8|3425.8|3419.8|3422.8|3416.8|42
1600240200000|2020-09-16 07:10:00|3423.8|3417.8|3422.8|3416.8|3424.8|3418.8|3422.8|3416.8|23
1600240500000|2020-09-16 07:15:00|3422.3|3416.3|3421.3|3415.3|3422.8|3416.8|3420.3|3414.3|14
1600240800000|2020-09-16 07:20:00|3421.8|3415.8|3420.8|3414.8|3421.8|3415.8|3420.3|3414.3|21
1600241100000|2020-09-16 07:25:00|3421.3|3415.3|3420.8|3414.8|3421.8|3415.8|3419.8|3413.8|12
1600241400000|2020-09-16 07:30:00|3421.3|3415.3|3421.8|3415.8|3422.3|3416.3|3420.3|3414.3|9
1600241700000|2020-09-16 07:35:00|3421.3|3415.3|3423.8|3417.8|3423.8|3417.8|3421.3|3415.3|31
1600242000000|2020-09-16 07:40:00|3424.3|3418.3|3425.8|3419.8|3426.3|3420.3|3424.3|3418.3|22
1600242300000|2020-09-16 07:45:00|3425.3|3419.3|3424.8|3418.8|3426.3|3420.3|3424.8|3418.8|12
1600242600000|2020-09-16 07:50:00|3425.8|3419.8|3426.3|3420.3|3426.8|3420.8|3425.3|3419.3|12
1600242900000|2020-09-16 07:55:00|3426.8|3420.8|3426.8|3420.8|3426.8|3420.8|3425.8|3419.8|12
1600243200000|2020-09-16 08:00:00|3426.3|3420.3|3426.8|3420.8|3426.8|3420.8|3425.8|3419.8|35
1600243500000|2020-09-16 08:05:00|3426.3|3420.3|3426.3|3420.3|3426.3|3420.3|3426.3|3420.3|7
1600243800000|2020-09-16 08:10:00|3426.8|3420.8|3426.8|3420.8|3426.8|3420.8|3425.8|3419.8|16
1600244100000|2020-09-16 08:15:00|3427.3|3421.3|3426.8|3420.8|3427.8|3421.8|3425.8|3419.8|28
1600244400000|2020-09-16 08:20:00|3427.3|3421.3|3425.8|3419.8|3427.8|3421.8|3425.8|3419.8|20
1600244700000|2020-09-16 08:25:00|3424.3|3418.3|3425.3|3419.3|3425.8|3419.8|3423.8|3417.8|40
1600245000000|2020-09-16 08:30:00|3424.8|3418.8|3425.8|3419.8|3425.8|3419.8|3424.8|3418.8|8
1600245300000|2020-09-16 08:35:00|3426.3|3420.3|3426.3|3420.3|3426.8|3420.8|3426.3|3420.3|9
1600245600000|2020-09-16 08:40:00|3426.8|3420.8|3428.8|3422.8|3428.8|3422.8|3425.8|3419.8|77
1600245900000|2020-09-16 08:45:00|3429.8|3423.8|3428.3|3422.3|3429.8|3423.8|3427.8|3421.8|31
1600246200000|2020-09-16 08:50:00|3427.8|3421.8|3428.8|3422.8|3428.8|3422.8|3427.3|3421.3|29
1600246500000|2020-09-16 08:55:00|3428.3|3422.3|3427.8|3421.8|3428.8|3422.8|3427.8|3421.8|21
1600246800000|2020-09-16 09:00:00|3428.8|3422.8|3430.8|3424.8|3430.8|3424.8|3428.8|3422.8|40
1600247100000|2020-09-16 09:05:00|3431.8|3425.8|3430.8|3424.8|3431.8|3425.8|3430.3|3424.3|35
1600247400000|2020-09-16 09:10:00|3431.8|3425.8|3431.8|3425.8|3431.8|3425.8|3430.8|3424.8|13
1600247700000|2020-09-16 09:15:00|3431.3|3425.3|3429.8|3423.8|3431.8|3425.8|3429.8|3423.8|23
1600248000000|2020-09-16 09:20:00|3430.8|3424.8|3430.3|3424.3|3432.8|3426.8|3429.8|3423.8|17
1600248300000|2020-09-16 09:25:00|3430.8|3424.8|3431.3|3425.3|3432.3|3426.3|3430.3|3424.3|30
1600248600000|2020-09-16 09:30:00|3430.8|3424.8|3427.8|3421.8|3431.3|3425.3|3427.8|3421.8|27
1600248900000|2020-09-16 09:35:00|3428.8|3422.8|3427.8|3421.8|3428.8|3422.8|3427.8|3421.8|26
1600249200000|2020-09-16 09:40:00|3428.3|3422.3|3427.8|3421.8|3428.8|3422.8|3427.8|3421.8|10
1600249500000|2020-09-16 09:45:00|3428.3|3422.3|3430.8|3424.8|3430.8|3424.8|3428.3|3422.3|13
1600249800000|2020-09-16 09:50:00|3430.3|3424.3|3429.8|3423.8|3431.8|3425.8|3429.8|3423.8|16
1600250100000|2020-09-16 09:55:00|3430.8|3424.8|3431.8|3425.8|3431.8|3425.8|3430.8|3424.8|37
1600250400000|2020-09-16 10:00:00|3431.3|3425.3|3431.8|3425.8|3431.8|3425.8|3430.8|3424.8|18
1600250700000|2020-09-16 10:05:00|3432.8|3426.8|3432.3|3426.3|3432.8|3426.8|3431.8|3425.8|40
1600251000000|2020-09-16 10:10:00|3431.8|3425.8|3432.3|3426.3|3432.8|3426.8|3431.8|3425.8|24
1600251300000|2020-09-16 10:15:00|3432.8|3426.8|3431.3|3425.3|3432.8|3426.8|3430.8|3424.8|70
1600251600000|2020-09-16 10:20:00|3431.8|3425.8|3431.8|3425.8|3432.8|3426.8|3431.3|3425.3|11
1600251900000|2020-09-16 10:25:00|3431.3|3425.3|3431.8|3425.8|3432.8|3426.8|3430.8|3424.8|11
1600252200000|2020-09-16 10:30:00|3431.3|3425.3|3430.8|3424.8|3431.8|3425.8|3430.3|3424.3|31
1600252500000|2020-09-16 10:35:00|3430.3|3424.3|3429.8|3423.8|3431.3|3425.3|3429.8|3423.8|28
1600252800000|2020-09-16 10:40:00|3430.3|3424.3|3428.8|3422.8|3430.3|3424.3|3428.8|3422.8|16
1600253100000|2020-09-16 10:45:00|3429.3|3423.3|3428.8|3422.8|3429.8|3423.8|3428.8|3422.8|7
1600253400000|2020-09-16 10:50:00|3429.8|3423.8|3429.3|3423.3|3429.8|3423.8|3428.8|3422.8|33
1600253700000|2020-09-16 10:55:00|3429.8|3423.8|3431.3|3425.3|3431.3|3425.3|3428.8|3422.8|63
1600254000000|2020-09-16 11:00:00|3430.8|3424.8|3431.3|3425.3|3432.8|3426.8|3430.3|3424.3|75
1600254300000|2020-09-16 11:05:00|3430.8|3424.8|3430.3|3424.3|3431.3|3425.3|3429.3|3423.3|33
1600254600000|2020-09-16 11:10:00|3429.8|3423.8|3428.8|3422.8|3429.8|3423.8|3428.8|3422.8|46
1600254900000|2020-09-16 11:15:00|3429.3|3423.3|3427.3|3421.3|3429.8|3423.8|3426.8|3420.8|104
1600255200000|2020-09-16 11:20:00|3427.8|3421.8|3426.3|3420.3|3427.8|3421.8|3425.8|3419.8|106
1600255500000|2020-09-16 11:25:00|3426.8|3420.8|3424.8|3418.8|3426.8|3420.8|3423.8|3417.8|55
1600255800000|2020-09-16 11:30:00|3424.3|3418.3|3424.8|3418.8|3425.8|3419.8|3422.8|3416.8|62
1600256100000|2020-09-16 11:35:00|3423.8|3417.8|3422.8|3416.8|3423.8|3417.8|3421.8|3415.8|46
1600256400000|2020-09-16 11:40:00|3423.3|3417.3|3424.8|3418.8|3425.8|3419.8|3423.3|3417.3|36
1600256700000|2020-09-16 11:45:00|3425.3|3419.3|3425.8|3419.8|3426.3|3420.3|3425.3|3419.3|7
1600257000000|2020-09-16 11:50:00|3424.8|3418.8|3422.8|3416.8|3424.8|3418.8|3422.8|3416.8|18
1600257300000|2020-09-16 11:55:00|3422.3|3416.3|3422.8|3416.8|3422.8|3416.8|3421.8|3415.8|63
1600257600000|2020-09-16 12:00:00|3424.3|3418.3|3426.8|3420.8|3426.8|3420.8|3424.3|3418.3|60
1600257900000|2020-09-16 12:05:00|3427.8|3421.8|3429.8|3423.8|3431.3|3425.3|3427.8|3421.8|43
1600258200000|2020-09-16 12:10:00|3428.3|3422.3|3428.8|3422.8|3429.8|3423.8|3428.3|3422.3|92
1600258500000|2020-09-16 12:15:00|3429.8|3423.8|3427.3|3421.3|3429.8|3423.8|3426.8|3420.8|145
1600258800000|2020-09-16 12:20:00|3427.8|3421.8|3429.8|3423.8|3429.8|3423.8|3426.8|3420.8|65
1600259100000|2020-09-16 12:25:00|3430.8|3424.8|3431.8|3425.8|3432.8|3426.8|3430.8|3424.8|132
1600259400000|2020-09-16 12:30:00|3431.3|3425.3|3429.8|3423.8|3431.8|3425.8|3429.8|3423.8|109
1600259700000|2020-09-16 12:35:00|3428.8|3422.8|3425.8|3419.8|3430.8|3424.8|3425.8|3419.8|63
1600260000000|2020-09-16 12:40:00|3425.3|3419.3|3426.8|3420.8|3428.3|3422.3|3424.8|3418.8|104
1600263000000|2020-09-16 13:30:00|3429.3|3423.3|3431.7|3425.7|3436.8|3430.8|3424.7|3418.7|1359
1600263300000|2020-09-16 13:35:00|3431.8|3425.8|3437.8|3431.8|3440.7|3434.7|3431.8|3425.8|1041
1600263600000|2020-09-16 13:40:00|3438.7|3432.7|3432.3|3426.3|3439.7|3433.7|3430.8|3424.8|952
1600263900000|2020-09-16 13:45:00|3432.8|3426.8|3444.8|3438.8|3444.8|3438.8|3432.8|3426.8|637
1600264200000|2020-09-16 13:50:00|3444.3|3438.3|3444.7|3438.7|3447.8|3441.8|3443.7|3437.7|716
1600264500000|2020-09-16 13:55:00|3444.8|3438.8|3452.7|3446.7|3454.7|3448.7|3444.8|3438.8|734
1600264800000|2020-09-16 14:00:00|3452.3|3446.3|3453.8|3447.8|3455.3|3449.3|3449.8|3443.8|596
1600265100000|2020-09-16 14:05:00|3453.7|3447.7|3459.7|3453.7|3459.7|3453.7|3450.3|3444.3|607
1600265400000|2020-09-16 14:10:00|3459.2|3453.2|3465.7|3459.7|3466.7|3460.7|3458.7|3452.7|855
1600265700000|2020-09-16 14:15:00|3466.7|3460.7|3471.7|3465.7|3471.7|3465.7|3465.7|3459.7|996
1600266000000|2020-09-16 14:20:00|3471.2|3465.2|3474.7|3468.7|3476.7|3470.7|3469.7|3463.7|1028
1600266300000|2020-09-16 14:25:00|3475.2|3469.2|3479.7|3473.7|3481.7|3475.7|3475.2|3469.2|945
1600266600000|2020-09-16 14:30:00|3479.2|3473.2|3484.7|3478.7|3485.7|3479.7|3477.7|3471.7|855
1600266900000|2020-09-16 14:35:00|3485.7|3479.7|3491.7|3485.7|3492.7|3486.7|3484.2|3478.2|809
1600267200000|2020-09-16 14:40:00|3491.2|3485.2|3489.7|3483.7|3492.7|3486.7|3486.7|3480.7|1703
1600267500000|2020-09-16 14:45:00|3490.7|3484.7|3488.7|3482.7|3492.7|3486.7|3485.2|3479.2|1160
1600267800000|2020-09-16 14:50:00|3488.2|3482.2|3487.7|3481.7|3490.7|3484.7|3487.7|3481.7|676
1600268100000|2020-09-16 14:55:00|3488.7|3482.7|3488.7|3482.7|3490.7|3484.7|3485.7|3479.7|617
1600268400000|2020-09-16 15:00:00|3488.2|3482.2|3490.7|3484.7|3491.7|3485.7|3487.7|3481.7|807
1600268700000|2020-09-16 15:05:00|3491.2|3485.2|3496.7|3490.7|3497.7|3491.7|3488.7|3482.7|827
1600269000000|2020-09-16 15:10:00|3495.7|3489.7|3497.7|3491.7|3499.7|3493.7|3495.7|3489.7|853
1600269300000|2020-09-16 15:15:00|3496.7|3490.7|3489.7|3483.7|3499.7|3493.7|3488.7|3482.7|764
1600269600000|2020-09-16 15:20:00|3490.2|3484.2|3491.7|3485.7|3493.6|3487.6|3487.7|3481.7|883
1600269900000|2020-09-16 15:25:00|3490.7|3484.7|3492.7|3486.7|3494.7|3488.7|3488.7|3482.7|651
1600270200000|2020-09-16 15:30:00|3493.2|3487.2|3494.6|3488.6|3497.6|3491.6|3492.7|3486.7|865
1600270500000|2020-09-16 15:35:00|3495.6|3489.6|3489.6|3483.6|3495.6|3489.6|3488.6|3482.6|1239
1600270800000|2020-09-16 15:40:00|3487.6|3481.6|3483.6|3477.6|3489.6|3483.6|3482.6|3476.6|891
1600271100000|2020-09-16 15:45:00|3484.6|3478.6|3477.5|3471.5|3484.6|3478.6|3476.5|3470.5|1125
1600271400000|2020-09-16 15:50:00|3477|3471|3484.6|3478.6|3484.6|3478.6|3475.6|3469.6|903
1600271700000|2020-09-16 15:55:00|3485.1|3479.1|3485.6|3479.6|3486.6|3480.6|3482.6|3476.6|329
1600272000000|2020-09-16 16:00:00|3485.1|3479.1|3482.6|3476.6|3488.6|3482.6|3481.6|3475.6|464
1600272300000|2020-09-16 16:05:00|3481.6|3475.6|3482.6|3476.6|3484.6|3478.6|3481.6|3475.6|264
1600272600000|2020-09-16 16:10:00|3483.1|3477.1|3480.6|3474.6|3483.6|3477.6|3480.6|3474.6|745
1600272900000|2020-09-16 16:15:00|3481.1|3475.1|3484.6|3478.6|3486.6|3480.6|3481.1|3475.1|265
1600273200000|2020-09-16 16:20:00|3485.1|3479.1|3485.6|3479.6|3487.1|3481.1|3484.1|3478.1|433
1600273500000|2020-09-16 16:25:00|3486.6|3480.6|3486.6|3480.6|3487.6|3481.6|3485.6|3479.6|220
1600273800000|2020-09-16 16:30:00|3486.1|3480.1|3488.6|3482.6|3488.6|3482.6|3485.6|3479.6|243
1600274100000|2020-09-16 16:35:00|3488.1|3482.1|3486.1|3480.1|3488.6|3482.6|3485.6|3479.6|241
1600274400000|2020-09-16 16:40:00|3486.6|3480.6|3487.6|3481.6|3487.6|3481.6|3485.6|3479.6|161
1600274700000|2020-09-16 16:45:00|3488.6|3482.6|3489.6|3483.6|3490.6|3484.6|3488.1|3482.1|263
1600275000000|2020-09-16 16:50:00|3489.1|3483.1|3490.1|3484.1|3490.6|3484.6|3488.6|3482.6|131
1600275300000|2020-09-16 16:55:00|3489.6|3483.6|3493.6|3487.6|3495.6|3489.6|3489.6|3483.6|314
1600275600000|2020-09-16 17:00:00|3494.1|3488.1|3492.1|3486.1|3494.6|3488.6|3491.6|3485.6|334
1600275900000|2020-09-16 17:05:00|3492.6|3486.6|3489.6|3483.6|3493.6|3487.6|3488.6|3482.6|223
1600276200000|2020-09-16 17:10:00|3489.1|3483.1|3492.6|3486.6|3493.6|3487.6|3488.6|3482.6|110
1600276500000|2020-09-16 17:15:00|3491.6|3485.6|3490.6|3484.6|3492.6|3486.6|3489.6|3483.6|472
1600276800000|2020-09-16 17:20:00|3491.6|3485.6|3493.5|3487.5|3496.5|3490.5|3490.6|3484.6|583
1600277100000|2020-09-16 17:25:00|3492.6|3486.6|3493.5|3487.5|3493.6|3487.6|3490.6|3484.6|581
1600277400000|2020-09-16 17:30:00|3494|3488|3498.5|3492.5|3499.5|3493.5|3494|3488|561
1600277700000|2020-09-16 17:35:00|3497.5|3491.5|3498.5|3492.5|3498.5|3492.5|3495.5|3489.5|384
1600278000000|2020-09-16 17:40:00|3499.5|3493.5|3500.5|3494.5|3501.5|3495.5|3498.5|3492.5|594
1600278300000|2020-09-16 17:45:00|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3499.5|3493.5|1222
1600278600000|2020-09-16 17:50:00|3501.1|3495.1|3501.6|3495.6|3502.6|3496.6|3499.5|3493.5|286
1600278900000|2020-09-16 17:55:00|3502.5|3496.5|3502.6|3496.6|3507.6|3501.6|3501.6|3495.6|1064
1600279200000|2020-09-16 18:00:00|3503.1|3497.1|3505.6|3499.6|3505.6|3499.6|3499.6|3493.6|454
1600279500000|2020-09-16 18:05:00|3506.6|3500.6|3496.6|3490.6|3508.6|3502.6|3492.6|3486.6|1567
1600279800000|2020-09-16 18:10:00|3495.6|3489.6|3492.1|3486.1|3502.6|3496.6|3492.1|3486.1|1802
1600280100000|2020-09-16 18:15:00|3491.6|3485.6|3491.5|3485.5|3494.6|3488.6|3488.5|3482.5|893
1600300800000|2020-09-17 00:00:00|3496.5|3490.5|3494.1|3488.1|3497.6|3491.6|3490.1|3484.1|505
1600301100000|2020-09-17 00:05:00|3494.6|3488.6|3495.6|3489.6|3497.6|3491.6|3492.6|3486.6|123
1600301400000|2020-09-17 00:10:00|3494.6|3488.6|3496.1|3490.1|3497.6|3491.6|3494.6|3488.6|26
1600301700000|2020-09-17 00:15:00|3496.6|3490.6|3496.6|3490.6|3497.6|3491.6|3495.1|3489.1|85
1600302000000|2020-09-17 00:20:00|3495.6|3489.6|3492.6|3486.6|3495.6|3489.6|3492.6|3486.6|103
1600302300000|2020-09-17 00:25:00|3493.6|3487.6|3489.1|3483.1|3493.6|3487.6|3487.6|3481.6|296
1600302600000|2020-09-17 00:30:00|3489.6|3483.6|3490.1|3484.1|3490.6|3484.6|3488.6|3482.6|22
1600302900000|2020-09-17 00:35:00|3490.6|3484.6|3491.6|3485.6|3492.6|3486.6|3490.6|3484.6|11
1600303200000|2020-09-17 00:40:00|3492.1|3486.1|3493.6|3487.6|3493.6|3487.6|3491.6|3485.6|44
1600303500000|2020-09-17 00:45:00|3493.1|3487.1|3492.1|3486.1|3493.6|3487.6|3491.1|3485.1|20
1600303800000|2020-09-17 00:50:00|3492.6|3486.6|3493.1|3487.1|3493.6|3487.6|3492.1|3486.1|15
1600304100000|2020-09-17 00:55:00|3493.6|3487.6|3494.6|3488.6|3494.6|3488.6|3492.6|3486.6|29
1600304400000|2020-09-17 01:00:00|3494.1|3488.1|3499.1|3493.1|3502.6|3496.6|3493.1|3487.1|163
1600304700000|2020-09-17 01:05:00|3499.6|3493.6|3505.6|3499.6|3506.1|3500.1|3498.6|3492.6|185
1600305000000|2020-09-17 01:10:00|3505.1|3499.1|3509.1|3503.1|3509.6|3503.6|3503.6|3497.6|122
1600305300000|2020-09-17 01:15:00|3509.6|3503.6|3519.1|3513.1|3519.6|3513.6|3509.6|3503.6|271
1600305600000|2020-09-17 01:20:00|3518.6|3512.6|3517.6|3511.6|3519.6|3513.6|3514.6|3508.6|160
1600305900000|2020-09-17 01:25:00|3518.1|3512.1|3519.6|3513.6|3519.6|3513.6|3516.6|3510.6|114
1600306200000|2020-09-17 01:30:00|3520.6|3514.6|3520.6|3514.6|3522.6|3516.6|3519.6|3513.6|150
1600306500000|2020-09-17 01:35:00|3521.6|3515.6|3520.6|3514.6|3522.6|3516.6|3520.6|3514.6|63
1600306800000|2020-09-17 01:40:00|3521.6|3515.6|3518.6|3512.6|3522.6|3516.6|3518.6|3512.6|174
1600307100000|2020-09-17 01:45:00|3519.6|3513.6|3515.5|3509.5|3520.1|3514.1|3515.5|3509.5|264
1600307400000|2020-09-17 01:50:00|3514.6|3508.6|3512.1|3506.1|3514.6|3508.6|3511.6|3505.6|240
1600307700000|2020-09-17 01:55:00|3512|3506|3509.1|3503.1|3512.1|3506.1|3508.6|3502.6|110
1600308000000|2020-09-17 02:00:00|3508.6|3502.6|3508.6|3502.6|3512.6|3506.6|3508.6|3502.6|141
1600308300000|2020-09-17 02:05:00|3508.5|3502.5|3508.5|3502.5|3511.1|3505.1|3508.5|3502.5|215
1600308600000|2020-09-17 02:10:00|3508.6|3502.6|3516|3510|3516.6|3510.6|3506.6|3500.6|198
1600308900000|2020-09-17 02:15:00|3515.6|3509.6|3515.6|3509.6|3516.6|3510.6|3515.5|3509.5|100
1600309200000|2020-09-17 02:20:00|3516.6|3510.6|3516.6|3510.6|3518.6|3512.6|3516.6|3510.6|69
1600309500000|2020-09-17 02:25:00|3516.5|3510.5|3517.6|3511.6|3518.6|3512.6|3515.6|3509.6|52
1600309800000|2020-09-17 02:30:00|3518.1|3512.1|3518.1|3512.1|3518.6|3512.6|3516.6|3510.6|54
1600310100000|2020-09-17 02:35:00|3518|3512|3517.5|3511.5|3518.6|3512.6|3514.6|3508.6|299
1600310400000|2020-09-17 02:40:00|3517|3511|3516.1|3510.1|3517|3511|3515.5|3509.5|118
1600310700000|2020-09-17 02:45:00|3515.6|3509.6|3515.6|3509.6|3516.6|3510.6|3513.6|3507.6|308
1600311000000|2020-09-17 02:50:00|3515.1|3509.1|3517.1|3511.1|3518.6|3512.6|3514.6|3508.6|325
1600311300000|2020-09-17 02:55:00|3516.6|3510.6|3514.6|3508.6|3517.6|3511.6|3514.6|3508.6|179
1600311600000|2020-09-17 03:00:00|3514.1|3508.1|3512.6|3506.6|3514.1|3508.1|3512.6|3506.6|158
1600311900000|2020-09-17 03:05:00|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3511.6|3505.6|155
1600312200000|2020-09-17 03:10:00|3512.6|3506.6|3511.6|3505.6|3513.1|3507.1|3511.6|3505.6|43
1600312500000|2020-09-17 03:15:00|3512.1|3506.1|3510.6|3504.6|3513.6|3507.6|3510.6|3504.6|366
1600312800000|2020-09-17 03:20:00|3510.1|3504.1|3509.6|3503.6|3510.6|3504.6|3507.6|3501.6|157
1600313100000|2020-09-17 03:25:00|3510.1|3504.1|3509.6|3503.6|3511.6|3505.6|3508.6|3502.6|43
1600313400000|2020-09-17 03:30:00|3510.1|3504.1|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|47
1600313700000|2020-09-17 03:35:00|3511.1|3505.1|3514.6|3508.6|3515.6|3509.6|3511.1|3505.1|135
1600314000000|2020-09-17 03:40:00|3513.6|3507.6|3515.1|3509.1|3516.6|3510.6|3513.6|3507.6|31
1600314300000|2020-09-17 03:45:00|3514.6|3508.6|3513.6|3507.6|3515.6|3509.6|3513.1|3507.1|23
1600314600000|2020-09-17 03:50:00|3512.6|3506.6|3515.6|3509.6|3515.6|3509.6|3512.6|3506.6|66
1600314900000|2020-09-17 03:55:00|3515.1|3509.1|3513.1|3507.1|3515.1|3509.1|3512.6|3506.6|42
1600315200000|2020-09-17 04:00:00|3512.6|3506.6|3512.1|3506.1|3513.1|3507.1|3511.6|3505.6|33
1600315500000|2020-09-17 04:05:00|3512.6|3506.6|3512.1|3506.1|3513.1|3507.1|3511.6|3505.6|15
1600315800000|2020-09-17 04:10:00|3511.6|3505.6|3512.1|3506.1|3512.6|3506.6|3511.6|3505.6|26
1600316100000|2020-09-17 04:15:00|3511.6|3505.6|3512.1|3506.1|3512.6|3506.6|3511.6|3505.6|24
1600316400000|2020-09-17 04:20:00|3512.6|3506.6|3512.6|3506.6|3513.6|3507.6|3511.6|3505.6|16
1600316700000|2020-09-17 04:25:00|3512.1|3506.1|3511.6|3505.6|3512.6|3506.6|3511.6|3505.6|10
1600317000000|2020-09-17 04:30:00|3511.1|3505.1|3508.1|3502.1|3511.1|3505.1|3507.6|3501.6|61
1600317300000|2020-09-17 04:35:00|3508.6|3502.6|3508.1|3502.1|3508.6|3502.6|3507.6|3501.6|27
1600317600000|2020-09-17 04:40:00|3508.6|3502.6|3510.1|3504.1|3510.6|3504.6|3507.6|3501.6|50
1600317900000|2020-09-17 04:45:00|3509.6|3503.6|3510.1|3504.1|3510.6|3504.6|3509.6|3503.6|7
1600318200000|2020-09-17 04:50:00|3509.6|3503.6|3508.1|3502.1|3509.6|3503.6|3507.6|3501.6|10
1600318500000|2020-09-17 04:55:00|3507.6|3501.6|3508.6|3502.6|3508.6|3502.6|3507.6|3501.6|50
1600318800000|2020-09-17 05:00:00|3507.6|3501.6|3509.6|3503.6|3510.1|3504.1|3507.6|3501.6|58
1600319100000|2020-09-17 05:05:00|3509.1|3503.1|3509.1|3503.1|3509.6|3503.6|3507.6|3501.6|21
1600319400000|2020-09-17 05:10:00|3508.6|3502.6|3510.1|3504.1|3510.6|3504.6|3508.6|3502.6|15
1600319700000|2020-09-17 05:15:00|3510.6|3504.6|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|19
1600320000000|2020-09-17 05:20:00|3510.1|3504.1|3511.6|3505.6|3511.6|3505.6|3509.6|3503.6|32
1600320300000|2020-09-17 05:25:00|3512.1|3506.1|3515.6|3509.6|3515.6|3509.6|3512.1|3506.1|36
1600320600000|2020-09-17 05:30:00|3516.5|3510.5|3511.6|3505.6|3516.6|3510.6|3511.6|3505.6|68
1600320900000|2020-09-17 05:35:00|3512.1|3506.1|3513.6|3507.6|3513.6|3507.6|3509.6|3503.6|29
1600321200000|2020-09-17 05:40:00|3514.6|3508.6|3516.6|3510.6|3518.6|3512.6|3513.6|3507.6|125
1600321500000|2020-09-17 05:45:00|3517.1|3511.1|3518|3512|3518.6|3512.6|3514|3508|60
1600321800000|2020-09-17 05:50:00|3518.1|3512.1|3519.5|3513.5|3519.5|3513.5|3516.1|3510.1|54
1600322100000|2020-09-17 05:55:00|3518.6|3512.6|3513.6|3507.6|3519.1|3513.1|3513|3507|129
1600322400000|2020-09-17 06:00:00|3514|3508|3512.6|3506.6|3515.5|3509.5|3509|3503|85
1600322700000|2020-09-17 06:05:00|3513|3507|3509|3503|3513|3507|3507.6|3501.6|129
1600323000000|2020-09-17 06:10:00|3510|3504|3506.6|3500.6|3510.1|3504.1|3506.6|3500.6|83
1600323300000|2020-09-17 06:15:00|3506.1|3500.1|3507.1|3501.1|3507.6|3501.6|3505.1|3499.1|144
1600323600000|2020-09-17 06:20:00|3506.6|3500.6|3505.1|3499.1|3507.6|3501.6|3504.1|3498.1|42
1600323900000|2020-09-17 06:25:00|3504.6|3498.6|3503.6|3497.6|3506.1|3500.1|3503.6|3497.6|150
1600324200000|2020-09-17 06:30:00|3504.1|3498.1|3506.6|3500.6|3507.1|3501.1|3504.1|3498.1|150
1600324500000|2020-09-17 06:35:00|3507.1|3501.1|3506.6|3500.6|3509.6|3503.6|3506.6|3500.6|107
1600324800000|2020-09-17 06:40:00|3505.6|3499.6|3504.1|3498.1|3505.6|3499.6|3503.6|3497.6|29
1600325100000|2020-09-17 06:45:00|3503.6|3497.6|3504.6|3498.6|3506.6|3500.6|3503.6|3497.6|86
1600325400000|2020-09-17 06:50:00|3504.1|3498.1|3503.6|3497.6|3506.1|3500.1|3503.6|3497.6|105
1600325700000|2020-09-17 06:55:00|3504.6|3498.6|3505.1|3499.1|3506.6|3500.6|3504.1|3498.1|54
1600326000000|2020-09-17 07:00:00|3504.6|3498.6|3507.1|3501.1|3508.1|3502.1|3504.6|3498.6|26
1600326300000|2020-09-17 07:05:00|3506.6|3500.6|3508.1|3502.1|3508.6|3502.6|3505.6|3499.6|26
1600326600000|2020-09-17 07:10:00|3507.6|3501.6|3508.6|3502.6|3510.6|3504.6|3506.1|3500.1|61
1600326900000|2020-09-17 07:15:00|3509.1|3503.1|3510.1|3504.1|3510.6|3504.6|3507.6|3501.6|29
1600327200000|2020-09-17 07:20:00|3510.6|3504.6|3509.1|3503.1|3510.6|3504.6|3507.6|3501.6|24
1600327500000|2020-09-17 07:25:00|3509.6|3503.6|3510.1|3504.1|3510.6|3504.6|3508.1|3502.1|9
1600327800000|2020-09-17 07:30:00|3510.6|3504.6|3514.1|3508.1|3514.6|3508.6|3510.6|3504.6|101
1600328100000|2020-09-17 07:35:00|3513.6|3507.6|3513.6|3507.6|3514.6|3508.6|3510.6|3504.6|52
1600328400000|2020-09-17 07:40:00|3513.1|3507.1|3512.6|3506.6|3514.6|3508.6|3512.6|3506.6|68
1600328700000|2020-09-17 07:45:00|3511.6|3505.6|3512.6|3506.6|3513.6|3507.6|3511.6|3505.6|138
1600329000000|2020-09-17 07:50:00|3512.1|3506.1|3513.6|3507.6|3514.1|3508.1|3511.6|3505.6|70
1600329300000|2020-09-17 07:55:00|3514.1|3508.1|3515.6|3509.6|3515.6|3509.6|3513.6|3507.6|58
1600329600000|2020-09-17 08:00:00|3516.6|3510.6|3515.6|3509.6|3516.6|3510.6|3514.6|3508.6|73
1600329900000|2020-09-17 08:05:00|3517.6|3511.6|3520.6|3514.6|3520.6|3514.6|3517.6|3511.6|172
1600330200000|2020-09-17 08:10:00|3519.1|3513.1|3516.1|3510.1|3519.6|3513.6|3516.1|3510.1|44
1600330500000|2020-09-17 08:15:00|3516.6|3510.6|3515.6|3509.6|3517.1|3511.1|3514.6|3508.6|41
1600330800000|2020-09-17 08:20:00|3516.1|3510.1|3517.1|3511.1|3517.1|3511.1|3515.6|3509.6|20
1600331100000|2020-09-17 08:25:00|3517.6|3511.6|3517.1|3511.1|3517.6|3511.6|3515.6|3509.6|34
1600331400000|2020-09-17 08:30:00|3517.6|3511.6|3516.1|3510.1|3519.6|3513.6|3515.6|3509.6|52
1600331700000|2020-09-17 08:35:00|3515.6|3509.6|3515.1|3509.1|3515.6|3509.6|3514.6|3508.6|21
1600332000000|2020-09-17 08:40:00|3514.6|3508.6|3516.6|3510.6|3518.6|3512.6|3514.6|3508.6|101
1600332300000|2020-09-17 08:45:00|3517.1|3511.1|3517.6|3511.6|3520.6|3514.6|3516.6|3510.6|45
1600332600000|2020-09-17 08:50:00|3516.6|3510.6|3516.6|3510.6|3518.6|3512.6|3516.6|3510.6|18
1600332900000|2020-09-17 08:55:00|3517.1|3511.1|3517.2|3511.2|3518.6|3512.6|3516.1|3510.1|40
1600333200000|2020-09-17 09:00:00|3517.1|3511.1|3515.1|3509.1|3517.1|3511.1|3513.6|3507.6|43
1600333500000|2020-09-17 09:05:00|3514.7|3508.7|3509.6|3503.6|3514.7|3508.7|3509.6|3503.6|75
1600333800000|2020-09-17 09:10:00|3510.1|3504.1|3512.1|3506.1|3512.2|3506.2|3509.1|3503.1|86
1600334100000|2020-09-17 09:15:00|3511.7|3505.7|3510.7|3504.7|3513.6|3507.6|3510.7|3504.7|197
1600334400000|2020-09-17 09:20:00|3511.2|3505.2|3510.7|3504.7|3511.2|3505.2|3509.7|3503.7|114
1600334700000|2020-09-17 09:25:00|3510.2|3504.2|3510.2|3504.2|3510.7|3504.7|3508.7|3502.7|74
1600335000000|2020-09-17 09:30:00|3510.6|3504.6|3509.6|3503.6|3510.7|3504.7|3508.6|3502.6|46
1600335300000|2020-09-17 09:35:00|3509.7|3503.7|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|21
1600335600000|2020-09-17 09:40:00|3510.2|3504.2|3511.6|3505.6|3511.6|3505.6|3510.1|3504.1|8
1600335900000|2020-09-17 09:45:00|3511.2|3505.2|3513.7|3507.7|3513.7|3507.7|3511.2|3505.2|27
1600336200000|2020-09-17 09:50:00|3513.2|3507.2|3511.7|3505.7|3513.2|3507.2|3511.7|3505.7|17
1600336500000|2020-09-17 09:55:00|3512.2|3506.2|3512.6|3506.6|3512.7|3506.7|3510.7|3504.7|21
1600336800000|2020-09-17 10:00:00|3512.2|3506.2|3511.7|3505.7|3512.7|3506.7|3511.6|3505.6|20
1600337100000|2020-09-17 10:05:00|3511.2|3505.2|3511.7|3505.7|3513.6|3507.6|3511.2|3505.2|27
1600337400000|2020-09-17 10:10:00|3511.2|3505.2|3510.7|3504.7|3511.2|3505.2|3509.7|3503.7|9
1600337700000|2020-09-17 10:15:00|3510.6|3504.6|3511.7|3505.7|3511.7|3505.7|3510.2|3504.2|10
1600338000000|2020-09-17 10:20:00|3512.2|3506.2|3512.7|3506.7|3512.7|3506.7|3511.7|3505.7|25
1600338300000|2020-09-17 10:25:00|3512.2|3506.2|3510.7|3504.7|3512.7|3506.7|3510.7|3504.7|35
1600338600000|2020-09-17 10:30:00|3510.2|3504.2|3508.7|3502.7|3510.2|3504.2|3508.7|3502.7|28
1600338900000|2020-09-17 10:35:00|3509.2|3503.2|3508.7|3502.7|3509.2|3503.2|3508.7|3502.7|49
1600339200000|2020-09-17 10:40:00|3509.2|3503.2|3508.7|3502.7|3510.2|3504.2|3508.7|3502.7|14
1600339500000|2020-09-17 10:45:00|3508.2|3502.2|3507.7|3501.7|3508.2|3502.2|3507.7|3501.7|38
1600339800000|2020-09-17 10:50:00|3508.2|3502.2|3508.7|3502.7|3508.7|3502.7|3507.7|3501.7|77
1600340100000|2020-09-17 10:55:00|3508.2|3502.2|3507.2|3501.2|3508.2|3502.2|3506.7|3500.7|27
1600340400000|2020-09-17 11:00:00|3506.7|3500.7|3507.7|3501.7|3508.7|3502.7|3506.7|3500.7|38
1600340700000|2020-09-17 11:05:00|3507.2|3501.2|3507.7|3501.7|3507.7|3501.7|3506.7|3500.7|13
1600341000000|2020-09-17 11:10:00|3507.2|3501.2|3506.7|3500.7|3507.7|3501.7|3505.7|3499.7|62
1600341300000|2020-09-17 11:15:00|3507.2|3501.2|3508.7|3502.7|3509.7|3503.7|3507.2|3501.2|24
1600341600000|2020-09-17 11:20:00|3509.2|3503.2|3506.2|3500.2|3509.2|3503.2|3505.7|3499.7|37
1600341900000|2020-09-17 11:25:00|3506.7|3500.7|3505.2|3499.2|3506.7|3500.7|3504.7|3498.7|62
1600342200000|2020-09-17 11:30:00|3505.7|3499.7|3504.7|3498.7|3505.7|3499.7|3503.7|3497.7|42
1600342500000|2020-09-17 11:35:00|3505.2|3499.2|3499.2|3493.2|3505.2|3499.2|3499.2|3493.2|233
1600342800000|2020-09-17 11:40:00|3499.7|3493.7|3500.2|3494.2|3501.2|3495.2|3499.7|3493.7|61
1600343100000|2020-09-17 11:45:00|3500.7|3494.7|3500.2|3494.2|3501.7|3495.7|3499.7|3493.7|18
1600343400000|2020-09-17 11:50:00|3499.7|3493.7|3500.2|3494.2|3500.7|3494.7|3499.7|3493.7|66
1600343700000|2020-09-17 11:55:00|3499.7|3493.7|3499.7|3493.7|3501.7|3495.7|3499.7|3493.7|65
1600344000000|2020-09-17 12:00:00|3500.2|3494.2|3496.2|3490.2|3500.2|3494.2|3495.7|3489.7|219
1600344300000|2020-09-17 12:05:00|3495.7|3489.7|3496.7|3490.7|3496.7|3490.7|3494.7|3488.7|178
1600344600000|2020-09-17 12:10:00|3496.2|3490.2|3490.7|3484.7|3496.7|3490.7|3489.7|3483.7|326
1600344900000|2020-09-17 12:15:00|3489.7|3483.7|3481.8|3475.8|3489.7|3483.7|3481.8|3475.8|509
1600345200000|2020-09-17 12:20:00|3481.3|3475.3|3476.8|3470.8|3482.8|3476.8|3476.8|3470.8|408
1600345500000|2020-09-17 12:25:00|3477.8|3471.8|3485.2|3479.2|3486.7|3480.7|3477.3|3471.3|198
1600345800000|2020-09-17 12:30:00|3485.7|3479.7|3485.7|3479.7|3490.8|3484.8|3485.2|3479.2|348
1600346100000|2020-09-17 12:35:00|3484.7|3478.7|3485.7|3479.7|3486.7|3480.7|3483.7|3477.7|274
1600346400000|2020-09-17 12:40:00|3486.7|3480.7|3480.2|3474.2|3491.2|3485.2|3478.7|3472.7|306
1600349400000|2020-09-17 13:30:00|3480.7|3474.7|3485.7|3479.7|3495.7|3489.7|3478.2|3472.2|2283
1600349700000|2020-09-17 13:35:00|3485.2|3479.2|3485.2|3479.2|3492.7|3486.7|3483.7|3477.7|1017
1600350000000|2020-09-17 13:40:00|3485.7|3479.7|3483.2|3477.2|3487.7|3481.7|3478.7|3472.7|707
1600350300000|2020-09-17 13:45:00|3483.7|3477.7|3485.7|3479.7|3494.7|3488.7|3483.2|3477.2|723
1600350600000|2020-09-17 13:50:00|3486.2|3480.2|3488.2|3482.2|3492.7|3486.7|3484.7|3478.7|639
1600350900000|2020-09-17 13:55:00|3488.7|3482.7|3489.7|3483.7|3492.7|3486.7|3488.2|3482.2|447
1600351200000|2020-09-17 14:00:00|3490.6|3484.6|3497.6|3491.6|3498.7|3492.7|3489.7|3483.7|1051
1600351500000|2020-09-17 14:05:00|3497.7|3491.7|3500.6|3494.6|3503.6|3497.6|3496.6|3490.6|904
1600351800000|2020-09-17 14:10:00|3501.1|3495.1|3494.6|3488.6|3501.6|3495.6|3493.6|3487.6|532
1600352100000|2020-09-17 14:15:00|3494.2|3488.2|3492.6|3486.6|3494.6|3488.6|3490.7|3484.7|719
1600352400000|2020-09-17 14:20:00|3493.1|3487.1|3489.6|3483.6|3497.6|3491.6|3489.6|3483.6|695
1600352700000|2020-09-17 14:25:00|3490.1|3484.1|3486.6|3480.6|3490.6|3484.6|3485.6|3479.6|340
1600353000000|2020-09-17 14:30:00|3485.6|3479.6|3489.2|3483.2|3493.6|3487.6|3485.6|3479.6|570
1600353300000|2020-09-17 14:35:00|3488.7|3482.7|3484.2|3478.2|3490.7|3484.7|3482.7|3476.7|419
1600353600000|2020-09-17 14:40:00|3483.7|3477.7|3485.7|3479.7|3487.7|3481.7|3482.7|3476.7|425
1600353900000|2020-09-17 14:45:00|3486.2|3480.2|3485.7|3479.7|3493.6|3487.6|3485.6|3479.6|725
1600354200000|2020-09-17 14:50:00|3485.6|3479.6|3488.7|3482.7|3493.6|3487.6|3485.6|3479.6|797
1600354500000|2020-09-17 14:55:00|3487.7|3481.7|3483.7|3477.7|3488.6|3482.6|3483.7|3477.7|439
1600354800000|2020-09-17 15:00:00|3484.2|3478.2|3487.7|3481.7|3488.7|3482.7|3483.7|3477.7|831
1600355100000|2020-09-17 15:05:00|3488.2|3482.2|3488.6|3482.6|3489.7|3483.7|3486.7|3480.7|599
1600355400000|2020-09-17 15:10:00|3489.1|3483.1|3495.6|3489.6|3495.6|3489.6|3488.6|3482.6|854
1600355700000|2020-09-17 15:15:00|3495.1|3489.1|3495.6|3489.6|3496.7|3490.7|3492.6|3486.6|389
1600356000000|2020-09-17 15:20:00|3495.7|3489.7|3494.7|3488.7|3497.6|3491.6|3493.6|3487.6|463
1600356300000|2020-09-17 15:25:00|3495.1|3489.1|3490.6|3484.6|3496.1|3490.1|3488.7|3482.7|573
1600356600000|2020-09-17 15:30:00|3491.6|3485.6|3488.6|3482.6|3494.1|3488.1|3484.7|3478.7|742
1600356900000|2020-09-17 15:35:00|3488.1|3482.1|3486.7|3480.7|3491.2|3485.2|3486.7|3480.7|634
1600357200000|2020-09-17 15:40:00|3486.6|3480.6|3484.7|3478.7|3487.2|3481.2|3483.7|3477.7|265
1600357500000|2020-09-17 15:45:00|3485.7|3479.7|3483.7|3477.7|3486.7|3480.7|3482.7|3476.7|750
1600357800000|2020-09-17 15:50:00|3484.2|3478.2|3480.7|3474.7|3486.7|3480.7|3480.7|3474.7|521
1600358100000|2020-09-17 15:55:00|3480.8|3474.8|3480.8|3474.8|3481.2|3475.2|3478.8|3472.8|393
1600358400000|2020-09-17 16:00:00|3480.7|3474.7|3470.7|3464.7|3481.3|3475.3|3470.7|3464.7|852
1600358700000|2020-09-17 16:05:00|3470.8|3464.8|3476.2|3470.2|3476.8|3470.8|3470.7|3464.7|786
1600359000000|2020-09-17 16:10:00|3475.8|3469.8|3474.7|3468.7|3478.2|3472.2|3472.7|3466.7|554
1600359300000|2020-09-17 16:15:00|3474.2|3468.2|3477.7|3471.7|3479.2|3473.2|3474.2|3468.2|270
1600359600000|2020-09-17 16:20:00|3478.2|3472.2|3485.2|3479.2|3488.7|3482.7|3477.7|3471.7|872
1600359900000|2020-09-17 16:25:00|3485.1|3479.1|3483.6|3477.6|3487.7|3481.7|3481.7|3475.7|652
1600360200000|2020-09-17 16:30:00|3483.1|3477.1|3487.6|3481.6|3488.6|3482.6|3482.1|3476.1|704
1600360500000|2020-09-17 16:35:00|3487.7|3481.7|3492.6|3486.6|3497.6|3491.6|3485.7|3479.7|764
1600360800000|2020-09-17 16:40:00|3492.7|3486.7|3497.6|3491.6|3497.6|3491.6|3490.7|3484.7|672
1600361100000|2020-09-17 16:45:00|3498.1|3492.1|3500.5|3494.5|3502.5|3496.5|3497.6|3491.6|545
1600361400000|2020-09-17 16:50:00|3500.6|3494.6|3495.6|3489.6|3504.1|3498.1|3494.6|3488.6|540
1600361700000|2020-09-17 16:55:00|3495.1|3489.1|3501.6|3495.6|3502.5|3496.5|3494.6|3488.6|404
1600362000000|2020-09-17 17:00:00|3501.5|3495.5|3495.6|3489.6|3501.6|3495.6|3495.1|3489.1|388
1600362300000|2020-09-17 17:05:00|3495.1|3489.1|3495.6|3489.6|3497.6|3491.6|3493.6|3487.6|360
1600362600000|2020-09-17 17:10:00|3494.6|3488.6|3492.6|3486.6|3496.1|3490.1|3491.6|3485.6|458
1600362900000|2020-09-17 17:15:00|3491.6|3485.6|3494.6|3488.6|3495.6|3489.6|3491.6|3485.6|376
1600363200000|2020-09-17 17:20:00|3493.6|3487.6|3494.1|3488.1|3496.6|3490.6|3493.6|3487.6|454
1600363500000|2020-09-17 17:25:00|3494.6|3488.6|3492.6|3486.6|3495.6|3489.6|3490.6|3484.6|278
1600363800000|2020-09-17 17:30:00|3491.6|3485.6|3495.6|3489.6|3498.6|3492.6|3491.6|3485.6|318
1600364100000|2020-09-17 17:35:00|3496.1|3490.1|3494.6|3488.6|3499.1|3493.1|3494.6|3488.6|454
1600364400000|2020-09-17 17:40:00|3495.1|3489.1|3499.6|3493.6|3500.6|3494.6|3493.6|3487.6|1096
1600364700000|2020-09-17 17:45:00|3500.1|3494.1|3498.1|3492.1|3500.6|3494.6|3496.6|3490.6|359
1600365000000|2020-09-17 17:50:00|3498.6|3492.6|3496.6|3490.6|3498.6|3492.6|3494.1|3488.1|270
1600365300000|2020-09-17 17:55:00|3496.1|3490.1|3494.6|3488.6|3497.6|3491.6|3494.6|3488.6|375
1600365600000|2020-09-17 18:00:00|3494.7|3488.7|3498.2|3492.2|3500.6|3494.6|3494.7|3488.7|717
1600365900000|2020-09-17 18:05:00|3498.1|3492.1|3496.7|3490.7|3499.6|3493.6|3496.7|3490.7|498
1600366200000|2020-09-17 18:10:00|3497.7|3491.7|3486.8|3480.8|3497.7|3491.7|3485.8|3479.8|1646
1600366500000|2020-09-17 18:15:00|3486.3|3480.3|3486.8|3480.8|3489.8|3483.8|3483.8|3477.8|1236
1600387200000|2020-09-18 00:00:00|3487.9|3481.9|3498.3|3492.3|3503.8|3497.8|3484.4|3478.4|548
1600387500000|2020-09-18 00:05:00|3498.8|3492.8|3502.8|3496.8|3504.8|3498.8|3496.8|3490.8|168
1600387800000|2020-09-18 00:10:00|3501.3|3495.3|3505.8|3499.8|3509.8|3503.8|3497.8|3491.8|467
1600388100000|2020-09-18 00:15:00|3504.8|3498.8|3505.8|3499.8|3507.8|3501.8|3503.8|3497.8|123
1600388400000|2020-09-18 00:20:00|3506.3|3500.3|3507.8|3501.8|3509.8|3503.8|3504.8|3498.8|73
1600388700000|2020-09-18 00:25:00|3507.3|3501.3|3512.3|3506.3|3513.8|3507.8|3507.3|3501.3|294
1600389000000|2020-09-18 00:30:00|3512.8|3506.8|3514.3|3508.3|3515.3|3509.3|3511.8|3505.8|68
1600389300000|2020-09-18 00:35:00|3513.8|3507.8|3511.3|3505.3|3513.8|3507.8|3509.8|3503.8|55
1600389600000|2020-09-18 00:40:00|3510.8|3504.8|3508.8|3502.8|3510.8|3504.8|3508.8|3502.8|41
1600389900000|2020-09-18 00:45:00|3509.3|3503.3|3504.8|3498.8|3509.8|3503.8|3504.8|3498.8|28
1600390200000|2020-09-18 00:50:00|3505.8|3499.8|3504.8|3498.8|3505.8|3499.8|3501.3|3495.3|72
1600390500000|2020-09-18 00:55:00|3505.3|3499.3|3506.8|3500.8|3506.8|3500.8|3504.8|3498.8|37
1600390800000|2020-09-18 01:00:00|3507.8|3501.8|3518.8|3512.8|3520.8|3514.8|3507.8|3501.8|394
1600391100000|2020-09-18 01:05:00|3519.3|3513.3|3518.8|3512.8|3525.8|3519.8|3517.8|3511.8|340
1600391400000|2020-09-18 01:10:00|3519.3|3513.3|3527.8|3521.8|3528.8|3522.8|3518.8|3512.8|320
1600391700000|2020-09-18 01:15:00|3528.3|3522.3|3527.8|3521.8|3528.8|3522.8|3521.8|3515.8|162
1600392000000|2020-09-18 01:20:00|3527.3|3521.3|3532.8|3526.8|3533.8|3527.8|3524.3|3518.3|183
1600392300000|2020-09-18 01:25:00|3533.3|3527.3|3528.8|3522.8|3536.3|3530.3|3527.8|3521.8|176
1600392600000|2020-09-18 01:30:00|3528.3|3522.3|3525.8|3519.8|3528.3|3522.3|3523.8|3517.8|76
1600392900000|2020-09-18 01:35:00|3525.3|3519.3|3529.3|3523.3|3529.8|3523.8|3524.3|3518.3|53
1600393200000|2020-09-18 01:40:00|3528.8|3522.8|3531.8|3525.8|3534.3|3528.3|3526.8|3520.8|71
1600393500000|2020-09-18 01:45:00|3531.3|3525.3|3528.8|3522.8|3531.3|3525.3|3526.8|3520.8|75
1600393800000|2020-09-18 01:50:00|3529.3|3523.3|3530.3|3524.3|3531.8|3525.8|3527.8|3521.8|56
1600394100000|2020-09-18 01:55:00|3530.8|3524.8|3537.3|3531.3|3537.8|3531.8|3529.3|3523.3|227
1600394400000|2020-09-18 02:00:00|3537.8|3531.8|3533.8|3527.8|3537.8|3531.8|3532.8|3526.8|161
1600394700000|2020-09-18 02:05:00|3534.8|3528.8|3530.8|3524.8|3536.8|3530.8|3530.8|3524.8|136
1600395000000|2020-09-18 02:10:00|3531.3|3525.3|3528.3|3522.3|3531.3|3525.3|3521.8|3515.8|278
1600395300000|2020-09-18 02:15:00|3528.8|3522.8|3530.8|3524.8|3531.3|3525.3|3527.8|3521.8|55
1600395600000|2020-09-18 02:20:00|3530.3|3524.3|3528.3|3522.3|3531.8|3525.8|3528.3|3522.3|34
1600395900000|2020-09-18 02:25:00|3528.8|3522.8|3526.8|3520.8|3530.8|3524.8|3526.8|3520.8|55
1600396200000|2020-09-18 02:30:00|3527.8|3521.8|3531.8|3525.8|3532.8|3526.8|3525.8|3519.8|184
1600396500000|2020-09-18 02:35:00|3531.3|3525.3|3531.8|3525.8|3532.8|3526.8|3529.3|3523.3|38
1600396800000|2020-09-18 02:40:00|3532.3|3526.3|3532.8|3526.8|3534.3|3528.3|3529.3|3523.3|152
1600397100000|2020-09-18 02:45:00|3533.3|3527.3|3538.8|3532.8|3542.8|3536.8|3532.8|3526.8|181
1600397400000|2020-09-18 02:50:00|3539.8|3533.8|3541.8|3535.8|3543.8|3537.8|3539.3|3533.3|128
1600397700000|2020-09-18 02:55:00|3541.3|3535.3|3539.8|3533.8|3547.8|3541.8|3539.3|3533.3|225
1600398000000|2020-09-18 03:00:00|3539.3|3533.3|3537.8|3531.8|3543.8|3537.8|3537.8|3531.8|152
1600398300000|2020-09-18 03:05:00|3538.3|3532.3|3538.8|3532.8|3539.8|3533.8|3536.8|3530.8|164
1600398600000|2020-09-18 03:10:00|3539.3|3533.3|3534.8|3528.8|3539.8|3533.8|3534.8|3528.8|155
1600398900000|2020-09-18 03:15:00|3535.8|3529.8|3535.8|3529.8|3536.8|3530.8|3533.8|3527.8|119
1600399200000|2020-09-18 03:20:00|3536.3|3530.3|3542.8|3536.8|3543.8|3537.8|3536.3|3530.3|114
1600399500000|2020-09-18 03:25:00|3542.3|3536.3|3542.3|3536.3|3543.8|3537.8|3541.3|3535.3|123
1600399800000|2020-09-18 03:30:00|3542.8|3536.8|3544.3|3538.3|3544.8|3538.8|3541.8|3535.8|78
1600400100000|2020-09-18 03:35:00|3543.8|3537.8|3543.8|3537.8|3545.8|3539.8|3543.8|3537.8|62
1600400400000|2020-09-18 03:40:00|3544.8|3538.8|3544.8|3538.8|3545.8|3539.8|3543.8|3537.8|27
1600400700000|2020-09-18 03:45:00|3544.3|3538.3|3543.9|3537.9|3544.8|3538.8|3543.8|3537.8|65
1600401000000|2020-09-18 03:50:00|3543.8|3537.8|3543.4|3537.4|3543.9|3537.9|3542.9|3536.9|16
1600401300000|2020-09-18 03:55:00|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|16
1600401600000|2020-09-18 04:00:00|3542.8|3536.8|3543.3|3537.3|3543.8|3537.8|3542.8|3536.8|30
1600401900000|2020-09-18 04:05:00|3542.9|3536.9|3543.8|3537.8|3544.8|3538.8|3542.8|3536.8|50
1600402200000|2020-09-18 04:10:00|3544.3|3538.3|3544.3|3538.3|3544.8|3538.8|3543.8|3537.8|16
1600402500000|2020-09-18 04:15:00|3543.8|3537.8|3543.8|3537.8|3544.8|3538.8|3543.8|3537.8|31
1600402800000|2020-09-18 04:20:00|3543.3|3537.3|3540.8|3534.8|3543.3|3537.3|3539.8|3533.8|102
1600403100000|2020-09-18 04:25:00|3541.7|3535.7|3542.8|3536.8|3542.8|3536.8|3540.8|3534.8|65
1600403400000|2020-09-18 04:30:00|3541.8|3535.8|3542.2|3536.2|3542.7|3536.7|3539.8|3533.8|138
1600403700000|2020-09-18 04:35:00|3541.8|3535.8|3542.8|3536.8|3543.7|3537.7|3540.8|3534.8|28
1600404000000|2020-09-18 04:40:00|3543.2|3537.2|3544.8|3538.8|3544.8|3538.8|3542.8|3536.8|31
1600404300000|2020-09-18 04:45:00|3544.7|3538.7|3544.8|3538.8|3545.7|3539.7|3544.7|3538.7|14
1600404600000|2020-09-18 04:50:00|3545.2|3539.2|3547.8|3541.8|3548.8|3542.8|3544.8|3538.8|144
1600404900000|2020-09-18 04:55:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3544.7|3538.7|65
1600405200000|2020-09-18 05:00:00|3546.3|3540.3|3547.8|3541.8|3548.8|3542.8|3546.3|3540.3|63
1600405500000|2020-09-18 05:05:00|3547.3|3541.3|3546.8|3540.8|3551.3|3545.3|3546.8|3540.8|180
1600405800000|2020-09-18 05:10:00|3547.8|3541.8|3549.3|3543.3|3550.8|3544.8|3546.8|3540.8|82
1600406100000|2020-09-18 05:15:00|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3546.8|3540.8|22
1600406400000|2020-09-18 05:20:00|3548.8|3542.8|3549.8|3543.8|3550.8|3544.8|3548.3|3542.3|25
1600406700000|2020-09-18 05:25:00|3549.3|3543.3|3547.8|3541.8|3549.8|3543.8|3547.3|3541.3|65
1600407000000|2020-09-18 05:30:00|3547.3|3541.3|3545.8|3539.8|3547.8|3541.8|3545.8|3539.8|151
1600407300000|2020-09-18 05:35:00|3546.3|3540.3|3546.3|3540.3|3547.8|3541.8|3546.3|3540.3|64
1600407600000|2020-09-18 05:40:00|3546.8|3540.8|3545.8|3539.8|3549.8|3543.8|3545.8|3539.8|298
1600407900000|2020-09-18 05:45:00|3546.3|3540.3|3542.8|3536.8|3547.8|3541.8|3542.8|3536.8|259
1600408200000|2020-09-18 05:50:00|3543.3|3537.3|3539.8|3533.8|3543.8|3537.8|3539.8|3533.8|275
1600408500000|2020-09-18 05:55:00|3540.3|3534.3|3542.8|3536.8|3543.8|3537.8|3539.8|3533.8|165
1600408800000|2020-09-18 06:00:00|3543.8|3537.8|3542.3|3536.3|3543.8|3537.8|3540.8|3534.8|99
1600409100000|2020-09-18 06:05:00|3541.8|3535.8|3542.3|3536.3|3543.8|3537.8|3540.8|3534.8|17
1600409400000|2020-09-18 06:10:00|3541.9|3535.9|3539.8|3533.8|3542.3|3536.3|3538.8|3532.8|84
1600409700000|2020-09-18 06:15:00|3539.3|3533.3|3532.8|3526.8|3539.8|3533.8|3531.8|3525.8|434
1600410000000|2020-09-18 06:20:00|3533.8|3527.8|3535.8|3529.8|3535.8|3529.8|3531.9|3525.9|116
1600410300000|2020-09-18 06:25:00|3535.3|3529.3|3534.3|3528.3|3535.9|3529.9|3533.9|3527.9|76
1600410600000|2020-09-18 06:30:00|3533.9|3527.9|3538.9|3532.9|3539.8|3533.8|3531.8|3525.8|117
1600410900000|2020-09-18 06:35:00|3538.8|3532.8|3536.9|3530.9|3539.8|3533.8|3535.9|3529.9|140
1600411200000|2020-09-18 06:40:00|3537.4|3531.4|3536.4|3530.4|3537.9|3531.9|3530.9|3524.9|173
1600411500000|2020-09-18 06:45:00|3536.3|3530.3|3535.9|3529.9|3536.4|3530.4|3531.9|3525.9|196
1600411800000|2020-09-18 06:50:00|3536.9|3530.9|3537.9|3531.9|3538.9|3532.9|3534.9|3528.9|175
1600412100000|2020-09-18 06:55:00|3536.9|3530.9|3540.9|3534.9|3540.9|3534.9|3536.9|3530.9|20
1600412400000|2020-09-18 07:00:00|3542.4|3536.4|3540.9|3534.9|3542.9|3536.9|3539.9|3533.9|61
1600412700000|2020-09-18 07:05:00|3539.9|3533.9|3538.9|3532.9|3540.8|3534.8|3538.9|3532.9|27
1600413000000|2020-09-18 07:10:00|3537.9|3531.9|3536.4|3530.4|3539.9|3533.9|3535.4|3529.4|55
1600413300000|2020-09-18 07:15:00|3536.8|3530.8|3536.3|3530.3|3537.8|3531.8|3534.8|3528.8|85
1600413600000|2020-09-18 07:20:00|3536.8|3530.8|3535.3|3529.3|3537.8|3531.8|3534.9|3528.9|41
1600413900000|2020-09-18 07:25:00|3535.8|3529.8|3536.3|3530.3|3537.9|3531.9|3534.8|3528.8|89
1600414200000|2020-09-18 07:30:00|3536.9|3530.9|3535.4|3529.4|3537.9|3531.9|3534.9|3528.9|47
1600414500000|2020-09-18 07:35:00|3535.8|3529.8|3541.9|3535.9|3541.9|3535.9|3535.3|3529.3|109
1600414800000|2020-09-18 07:40:00|3541.3|3535.3|3541.9|3535.9|3542.9|3536.9|3540.8|3534.8|62
1600415100000|2020-09-18 07:45:00|3541.4|3535.4|3542.9|3536.9|3542.9|3536.9|3538.9|3532.9|27
1600415400000|2020-09-18 07:50:00|3543.3|3537.3|3544.8|3538.8|3545.8|3539.8|3543.3|3537.3|74
1600415700000|2020-09-18 07:55:00|3543.9|3537.9|3544.8|3538.8|3546.3|3540.3|3543.3|3537.3|68
1600416000000|2020-09-18 08:00:00|3544.9|3538.9|3550.3|3544.3|3551.3|3545.3|3543.9|3537.9|253
1600416300000|2020-09-18 08:05:00|3549.9|3543.9|3543.9|3537.9|3549.9|3543.9|3543.9|3537.9|32
1600416600000|2020-09-18 08:10:00|3543.4|3537.4|3546.3|3540.3|3547.8|3541.8|3543.4|3537.4|59
1600416900000|2020-09-18 08:15:00|3545.9|3539.9|3546.8|3540.8|3547.8|3541.8|3545.9|3539.9|27
1600417200000|2020-09-18 08:20:00|3546.9|3540.9|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|16
1600417500000|2020-09-18 08:25:00|3545.9|3539.9|3542.8|3536.8|3545.9|3539.9|3541.8|3535.8|74
1600417800000|2020-09-18 08:30:00|3542.9|3536.9|3540.4|3534.4|3542.9|3536.9|3537.9|3531.9|103
1600418100000|2020-09-18 08:35:00|3540.3|3534.3|3541.3|3535.3|3541.8|3535.8|3539.8|3533.8|76
1600418400000|2020-09-18 08:40:00|3541.8|3535.8|3539.8|3533.8|3541.8|3535.8|3539.3|3533.3|26
1600418700000|2020-09-18 08:45:00|3540.3|3534.3|3542.8|3536.8|3542.8|3536.8|3538.8|3532.8|58
1600419000000|2020-09-18 08:50:00|3543.3|3537.3|3544.8|3538.8|3544.8|3538.8|3541.8|3535.8|30
1600419300000|2020-09-18 08:55:00|3544.3|3538.3|3545.3|3539.3|3546.8|3540.8|3542.3|3536.3|74
1600419600000|2020-09-18 09:00:00|3545.8|3539.8|3544.8|3538.8|3546.8|3540.8|3543.8|3537.8|39
1600419900000|2020-09-18 09:05:00|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3543.8|3537.8|24
1600420200000|2020-09-18 09:10:00|3546.8|3540.8|3548.8|3542.8|3548.8|3542.8|3546.3|3540.3|34
1600420500000|2020-09-18 09:15:00|3547.8|3541.8|3546.8|3540.8|3548.3|3542.3|3545.3|3539.3|17
1600420800000|2020-09-18 09:20:00|3547.3|3541.3|3546.3|3540.3|3547.3|3541.3|3544.8|3538.8|63
1600421100000|2020-09-18 09:25:00|3545.8|3539.8|3547.9|3541.9|3548.8|3542.8|3544.8|3538.8|63
1600421400000|2020-09-18 09:30:00|3548.4|3542.4|3546.8|3540.8|3548.9|3542.9|3546.8|3540.8|92
1600421700000|2020-09-18 09:35:00|3546.4|3540.4|3544.9|3538.9|3546.4|3540.4|3543.9|3537.9|95
1600422000000|2020-09-18 09:40:00|3543.9|3537.9|3545.4|3539.4|3545.4|3539.4|3543.9|3537.9|100
1600422300000|2020-09-18 09:45:00|3544.9|3538.9|3543.9|3537.9|3545.9|3539.9|3543.9|3537.9|18
1600422600000|2020-09-18 09:50:00|3544.9|3538.9|3548.9|3542.9|3548.9|3542.9|3543.9|3537.9|82
1600422900000|2020-09-18 09:55:00|3550.8|3544.8|3550.9|3544.9|3551.9|3545.9|3549.9|3543.9|502
1600423200000|2020-09-18 10:00:00|3550.8|3544.8|3539.4|3533.4|3550.9|3544.9|3526.9|3520.9|511
1600423500000|2020-09-18 10:05:00|3539.9|3533.9|3541.4|3535.4|3541.9|3535.9|3537.8|3531.8|83
1600423800000|2020-09-18 10:10:00|3540.9|3534.9|3541.4|3535.4|3541.4|3535.4|3539.4|3533.4|81
1600424100000|2020-09-18 10:15:00|3541.9|3535.9|3538.4|3532.4|3541.9|3535.9|3537.9|3531.9|115
1600424400000|2020-09-18 10:20:00|3537.8|3531.8|3536.9|3530.9|3538.4|3532.4|3536.9|3530.9|70
1600424700000|2020-09-18 10:25:00|3536.4|3530.4|3535.9|3529.9|3539.4|3533.4|3535.9|3529.9|100
1600425000000|2020-09-18 10:30:00|3536.4|3530.4|3535.9|3529.9|3540.4|3534.4|3534.9|3528.9|126
1600425300000|2020-09-18 10:35:00|3534.9|3528.9|3534.9|3528.9|3536.4|3530.4|3534.9|3528.9|82
1600425600000|2020-09-18 10:40:00|3533.9|3527.9|3532.9|3526.9|3534.9|3528.9|3531.9|3525.9|81
1600425900000|2020-09-18 10:45:00|3533.4|3527.4|3530.9|3524.9|3533.9|3527.9|3528.9|3522.9|85
1600426200000|2020-09-18 10:50:00|3529.9|3523.9|3535.9|3529.9|3536.4|3530.4|3529.9|3523.9|100
1600426500000|2020-09-18 10:55:00|3535.4|3529.4|3535.4|3529.4|3536.9|3530.9|3534.9|3528.9|77
1600426800000|2020-09-18 11:00:00|3535.8|3529.8|3534.9|3528.9|3536.4|3530.4|3534.9|3528.9|59
1600427100000|2020-09-18 11:05:00|3534.8|3528.8|3530.8|3524.8|3534.8|3528.8|3529.8|3523.8|153
1600427400000|2020-09-18 11:10:00|3531.8|3525.8|3533.3|3527.3|3535.8|3529.8|3530.8|3524.8|79
1600427700000|2020-09-18 11:15:00|3532.8|3526.8|3530.8|3524.8|3534.8|3528.8|3530.8|3524.8|113
1600428000000|2020-09-18 11:20:00|3530.3|3524.3|3526.8|3520.8|3530.8|3524.8|3526.8|3520.8|157
1600428300000|2020-09-18 11:25:00|3527.8|3521.8|3526.3|3520.3|3527.8|3521.8|3526.3|3520.3|78
1600428600000|2020-09-18 11:30:00|3526.8|3520.8|3527.3|3521.3|3527.8|3521.8|3525.8|3519.8|54
1600428900000|2020-09-18 11:35:00|3527.8|3521.8|3526.7|3520.7|3527.8|3521.8|3524.7|3518.7|237
1600429200000|2020-09-18 11:40:00|3527.2|3521.2|3528.2|3522.2|3529.7|3523.7|3526.9|3520.9|122
1600429500000|2020-09-18 11:45:00|3527.7|3521.7|3527.7|3521.7|3528.2|3522.2|3526.7|3520.7|22
1600429800000|2020-09-18 11:50:00|3527.2|3521.2|3526.3|3520.3|3527.7|3521.7|3524.7|3518.7|103
1600430100000|2020-09-18 11:55:00|3526.2|3520.2|3525.7|3519.7|3527.7|3521.7|3525.2|3519.2|49
1600430400000|2020-09-18 12:00:00|3526.2|3520.2|3530.2|3524.2|3530.7|3524.7|3525.7|3519.7|92
1600430700000|2020-09-18 12:05:00|3530.7|3524.7|3525.7|3519.7|3531.7|3525.7|3525.7|3519.7|315
1600431000000|2020-09-18 12:10:00|3526.2|3520.2|3524.8|3518.8|3527.7|3521.7|3524.8|3518.8|364
1600431300000|2020-09-18 12:15:00|3525.2|3519.2|3524.3|3518.3|3525.8|3519.8|3523.8|3517.8|192
1600431600000|2020-09-18 12:20:00|3524.8|3518.8|3522.8|3516.8|3524.8|3518.8|3522.3|3516.3|176
1600431900000|2020-09-18 12:25:00|3523.3|3517.3|3523.8|3517.8|3524.8|3518.8|3522.8|3516.8|81
1600432200000|2020-09-18 12:30:00|3523.3|3517.3|3520.3|3514.3|3523.8|3517.8|3518.8|3512.8|90
1600432500000|2020-09-18 12:35:00|3519.8|3513.8|3521.8|3515.8|3523.8|3517.8|3519.8|3513.8|99
1600432800000|2020-09-18 12:40:00|3520.8|3514.8|3519.8|3513.8|3523.8|3517.8|3518.8|3512.8|146
1600435800000|2020-09-18 13:30:00|3516.8|3510.8|3490.8|3484.8|3521.3|3515.3|3482.8|3476.8|2437
1600436100000|2020-09-18 13:35:00|3489.8|3483.8|3477.9|3471.9|3490.9|3484.9|3474.8|3468.8|1818
1600436400000|2020-09-18 13:40:00|3478.4|3472.4|3474.9|3468.9|3484.9|3478.9|3473.9|3467.9|1105
1600436700000|2020-09-18 13:45:00|3473.9|3467.9|3477.8|3471.8|3480.8|3474.8|3468.8|3462.8|1236
1600437000000|2020-09-18 13:50:00|3476.8|3470.8|3473.8|3467.8|3476.8|3470.8|3470.8|3464.8|481
1600437300000|2020-09-18 13:55:00|3473.9|3467.9|3491.7|3485.7|3492.7|3486.7|3473.9|3467.9|516
1600437600000|2020-09-18 14:00:00|3491.8|3485.8|3496.7|3490.7|3497.7|3491.7|3488.7|3482.7|984
1600437900000|2020-09-18 14:05:00|3497.7|3491.7|3489.8|3483.8|3498.7|3492.7|3484.8|3478.8|849
1600438200000|2020-09-18 14:10:00|3490.8|3484.8|3480.8|3474.8|3492.8|3486.8|3480.8|3474.8|613
1600438500000|2020-09-18 14:15:00|3481.3|3475.3|3486.3|3480.3|3487.8|3481.8|3480.8|3474.8|326
1600438800000|2020-09-18 14:20:00|3486.8|3480.8|3484.7|3478.7|3486.8|3480.8|3482.8|3476.8|400
1600439100000|2020-09-18 14:25:00|3484.8|3478.8|3486.3|3480.3|3489.7|3483.7|3482.8|3476.8|380
1600439400000|2020-09-18 14:30:00|3487.2|3481.2|3485.7|3479.7|3487.7|3481.7|3482.7|3476.7|408
1600439700000|2020-09-18 14:35:00|3485.8|3479.8|3488.7|3482.7|3490.7|3484.7|3485.8|3479.8|435
1600440000000|2020-09-18 14:40:00|3488.8|3482.8|3484.7|3478.7|3489.7|3483.7|3482.7|3476.7|421
1600440300000|2020-09-18 14:45:00|3484.2|3478.2|3490.7|3484.7|3490.7|3484.7|3484.2|3478.2|426
1600440600000|2020-09-18 14:50:00|3491.7|3485.7|3496.6|3490.6|3499.6|3493.6|3491.7|3485.7|664
1600440900000|2020-09-18 14:55:00|3496.7|3490.7|3504.7|3498.7|3507.7|3501.7|3496.7|3490.7|902
1600441200000|2020-09-18 15:00:00|3505.2|3499.2|3500.2|3494.2|3509.7|3503.7|3500.2|3494.2|714
1600441500000|2020-09-18 15:05:00|3500.7|3494.7|3499.6|3493.6|3502.6|3496.6|3498.6|3492.6|712
1600441800000|2020-09-18 15:10:00|3499.7|3493.7|3507|3501|3508.6|3502.6|3496.1|3490.1|941
1600442100000|2020-09-18 15:15:00|3507.5|3501.5|3509|3503|3513.5|3507.5|3505.1|3499.1|576
1600442400000|2020-09-18 15:20:00|3509.5|3503.5|3512.5|3506.5|3515.5|3509.5|3509.5|3503.5|369
1600442700000|2020-09-18 15:25:00|3513|3507|3513|3507|3513.5|3507.5|3509.6|3503.6|309
1600443000000|2020-09-18 15:30:00|3513.5|3507.5|3510.5|3504.5|3514|3508|3509.5|3503.5|341
1600443300000|2020-09-18 15:35:00|3509.6|3503.6|3508.5|3502.5|3510.5|3504.5|3508.5|3502.5|399
1600443600000|2020-09-18 15:40:00|3508.6|3502.6|3511.5|3505.5|3511.5|3505.5|3506.5|3500.5|408
1600443900000|2020-09-18 15:45:00|3511|3505|3511.5|3505.5|3514.5|3508.5|3510.5|3504.5|373
1600444200000|2020-09-18 15:50:00|3512.5|3506.5|3513.5|3507.5|3513.6|3507.6|3510.5|3504.5|515
1600444500000|2020-09-18 15:55:00|3513|3507|3511.5|3505.5|3513.5|3507.5|3509.5|3503.5|340
1600444800000|2020-09-18 16:00:00|3512.5|3506.5|3514.5|3508.5|3516.5|3510.5|3511.5|3505.5|381
1600445100000|2020-09-18 16:05:00|3515|3509|3514.5|3508.5|3517.5|3511.5|3513.5|3507.5|365
1600445400000|2020-09-18 16:10:00|3514|3508|3513.5|3507.5|3515|3509|3512.6|3506.6|226
1600445700000|2020-09-18 16:15:00|3514|3508|3511|3505|3515.5|3509.5|3510.5|3504.5|333
1600446000000|2020-09-18 16:20:00|3511.5|3505.5|3505.5|3499.5|3511.5|3505.5|3505.5|3499.5|195
1600446300000|2020-09-18 16:25:00|3505.6|3499.6|3507.5|3501.5|3510.5|3504.5|3504.6|3498.6|553
1600446600000|2020-09-18 16:30:00|3507|3501|3506|3500|3508.5|3502.5|3503.5|3497.5|397
1600446900000|2020-09-18 16:35:00|3505.5|3499.5|3510.5|3504.5|3512.5|3506.5|3505|3499|292
1600447200000|2020-09-18 16:40:00|3509.5|3503.5|3516.5|3510.5|3516.5|3510.5|3509.5|3503.5|659
1600447500000|2020-09-18 16:45:00|3516|3510|3519.3|3513.3|3523.3|3517.3|3515.5|3509.5|975
1600447800000|2020-09-18 16:50:00|3518.4|3512.4|3514.4|3508.4|3518.4|3512.4|3513.9|3507.9|430
1600448100000|2020-09-18 16:55:00|3513.4|3507.4|3511.9|3505.9|3514.4|3508.4|3510.9|3504.9|193
1600448400000|2020-09-18 17:00:00|3512.3|3506.3|3515.9|3509.9|3516.3|3510.3|3511.3|3505.3|247
1600448700000|2020-09-18 17:05:00|3515.4|3509.4|3508.5|3502.5|3517.4|3511.4|3508.4|3502.4|398
1600449000000|2020-09-18 17:10:00|3508.4|3502.4|3507.5|3501.5|3510.4|3504.4|3507.5|3501.5|192
1600449300000|2020-09-18 17:15:00|3507.4|3501.4|3506.9|3500.9|3507.5|3501.5|3503.5|3497.5|136
1600449600000|2020-09-18 17:20:00|3506.4|3500.4|3507.4|3501.4|3508.9|3502.9|3505.9|3499.9|218
1600449900000|2020-09-18 17:25:00|3507.9|3501.9|3500.4|3494.4|3508.3|3502.3|3499.4|3493.4|506
1600450200000|2020-09-18 17:30:00|3500.3|3494.3|3507.3|3501.3|3507.3|3501.3|3498.4|3492.4|360
1600450500000|2020-09-18 17:35:00|3507.8|3501.8|3509.3|3503.3|3510.3|3504.3|3505.3|3499.3|335
1600450800000|2020-09-18 17:40:00|3508.3|3502.3|3508.2|3502.2|3509.2|3503.2|3505.3|3499.3|378
1600451100000|2020-09-18 17:45:00|3507.2|3501.2|3505.3|3499.3|3509.2|3503.2|3503.3|3497.3|378
1600451400000|2020-09-18 17:50:00|3506.3|3500.3|3511.2|3505.2|3512.7|3506.7|3505.3|3499.3|376
1600451700000|2020-09-18 17:55:00|3512.2|3506.2|3513.7|3507.7|3515.2|3509.2|3509.2|3503.2|419
1600452000000|2020-09-18 18:00:00|3513.2|3507.2|3512.2|3506.2|3516.1|3510.1|3508.3|3502.3|862
1600452300000|2020-09-18 18:05:00|3511.2|3505.2|3510.3|3504.3|3513.2|3507.2|3507.3|3501.3|1165
1600452600000|2020-09-18 18:10:00|3511.3|3505.3|3519.3|3513.3|3520.3|3514.3|3510.3|3504.3|1625
1600452900000|2020-09-18 18:15:00|3519.8|3513.8|3516.8|3510.8|3522.3|3516.3|3516.3|3510.3|730
1600646400000|2020-09-21 00:00:00|3514.5|3508.5|3510.1|3504.1|3515.4|3509.4|3498|3492|787
1600646700000|2020-09-21 00:05:00|3510.6|3504.6|3510.2|3504.2|3516.1|3510.1|3509.2|3503.2|275
1600647000000|2020-09-21 00:10:00|3509.2|3503.2|3509.7|3503.7|3510.7|3504.7|3504.7|3498.7|235
1600647300000|2020-09-21 00:15:00|3509.2|3503.2|3511.8|3505.8|3513.2|3507.2|3508.3|3502.3|671
1600647600000|2020-09-21 00:20:00|3512.3|3506.3|3508.3|3502.3|3512.3|3506.3|3507.3|3501.3|62
1600647900000|2020-09-21 00:25:00|3509.8|3503.8|3510.8|3504.8|3512.2|3506.2|3508.3|3502.3|87
1600648200000|2020-09-21 00:30:00|3510.3|3504.3|3513.3|3507.3|3513.8|3507.8|3510.2|3504.2|102
1600648500000|2020-09-21 00:35:00|3512.3|3506.3|3511.8|3505.8|3513.2|3507.2|3509.3|3503.3|146
1600648800000|2020-09-21 00:40:00|3512.3|3506.3|3510.8|3504.8|3512.3|3506.3|3510.3|3504.3|16
1600649100000|2020-09-21 00:45:00|3510.3|3504.3|3514.8|3508.8|3514.8|3508.8|3510.3|3504.3|24
1600649400000|2020-09-21 00:50:00|3514.3|3508.3|3514.2|3508.2|3515.8|3509.8|3514.2|3508.2|31
1600649700000|2020-09-21 00:55:00|3513.3|3507.3|3513.3|3507.3|3514.7|3508.7|3513.2|3507.2|52
1600650000000|2020-09-21 01:00:00|3513.7|3507.7|3522.8|3516.8|3523.3|3517.3|3513.3|3507.3|266
1600650300000|2020-09-21 01:05:00|3523.3|3517.3|3526.3|3520.3|3529.3|3523.3|3523.3|3517.3|165
1600650600000|2020-09-21 01:10:00|3525.8|3519.8|3521.9|3515.9|3529.9|3523.9|3520.4|3514.4|199
1600650900000|2020-09-21 01:15:00|3521.4|3515.4|3520.9|3514.9|3522.9|3516.9|3519.4|3513.4|120
1600651200000|2020-09-21 01:20:00|3521.4|3515.4|3519.9|3513.9|3522.4|3516.4|3518.9|3512.9|57
1600651500000|2020-09-21 01:25:00|3520.4|3514.4|3521.4|3515.4|3522.4|3516.4|3518.4|3512.4|36
1600651800000|2020-09-21 01:30:00|3521.9|3515.9|3522.3|3516.3|3524.4|3518.4|3520.4|3514.4|197
1600652100000|2020-09-21 01:35:00|3522.8|3516.8|3523.3|3517.3|3525.3|3519.3|3522.8|3516.8|60
1600652400000|2020-09-21 01:40:00|3523.4|3517.4|3526.3|3520.3|3526.8|3520.8|3523.3|3517.3|59
1600652700000|2020-09-21 01:45:00|3525.8|3519.8|3527.3|3521.3|3528.8|3522.8|3525.3|3519.3|62
1600653000000|2020-09-21 01:50:00|3526.8|3520.8|3525.8|3519.8|3530.8|3524.8|3525.3|3519.3|122
1600653300000|2020-09-21 01:55:00|3525.3|3519.3|3519.3|3513.3|3525.8|3519.8|3519.3|3513.3|603
1600653600000|2020-09-21 02:00:00|3518.4|3512.4|3524.3|3518.3|3524.8|3518.8|3518.3|3512.3|179
1600653900000|2020-09-21 02:05:00|3523.8|3517.8|3526.2|3520.2|3526.7|3520.7|3522.2|3516.2|320
1600654200000|2020-09-21 02:10:00|3525.7|3519.7|3527.2|3521.2|3527.2|3521.2|3525.2|3519.2|104
1600654500000|2020-09-21 02:15:00|3528.2|3522.2|3528.2|3522.2|3529.2|3523.2|3528.1|3522.1|46
1600654800000|2020-09-21 02:20:00|3529.2|3523.2|3525.7|3519.7|3530.1|3524.1|3525.7|3519.7|95
1600655100000|2020-09-21 02:25:00|3525.2|3519.2|3526.7|3520.7|3526.7|3520.7|3524.3|3518.3|47
1600655400000|2020-09-21 02:30:00|3526.8|3520.8|3525.2|3519.2|3527.2|3521.2|3523.2|3517.2|144
1600655700000|2020-09-21 02:35:00|3525.7|3519.7|3527.2|3521.2|3527.7|3521.7|3525.2|3519.2|91
1600656000000|2020-09-21 02:40:00|3526.6|3520.6|3529.6|3523.6|3530.6|3524.6|3525.7|3519.7|136
1600656300000|2020-09-21 02:45:00|3529.7|3523.7|3527.2|3521.2|3530.2|3524.2|3526.2|3520.2|34
1600656600000|2020-09-21 02:50:00|3527.7|3521.7|3527.2|3521.2|3529.2|3523.2|3527.2|3521.2|62
1600656900000|2020-09-21 02:55:00|3526.2|3520.2|3525.1|3519.1|3527.2|3521.2|3525.1|3519.1|266
1600657200000|2020-09-21 03:00:00|3524.1|3518.1|3523.1|3517.1|3524.1|3518.1|3520|3514|321
1600657500000|2020-09-21 03:05:00|3523|3517|3524.1|3518.1|3525.1|3519.1|3521|3515|101
1600657800000|2020-09-21 03:10:00|3523.6|3517.6|3524.6|3518.6|3525.1|3519.1|3522.1|3516.1|44
1600658100000|2020-09-21 03:15:00|3524.1|3518.1|3522.1|3516.1|3525.5|3519.5|3521.5|3515.5|66
1600658400000|2020-09-21 03:20:00|3523.1|3517.1|3524.1|3518.1|3524.5|3518.5|3522.1|3516.1|91
1600658700000|2020-09-21 03:25:00|3523.6|3517.6|3522.1|3516.1|3524.6|3518.6|3522.1|3516.1|35
1600659000000|2020-09-21 03:30:00|3522|3516|3521|3515|3523|3517|3521|3515|83
1600659300000|2020-09-21 03:35:00|3522|3516|3522|3516|3522|3516|3522|3516|12
1600659600000|2020-09-21 03:40:00|3523.5|3517.5|3522.5|3516.5|3524|3518|3522.5|3516.5|26
1600659900000|2020-09-21 03:45:00|3522|3516|3522.6|3516.6|3523|3517|3521|3515|17
1600660200000|2020-09-21 03:50:00|3522.1|3516.1|3524.1|3518.1|3525|3519|3522|3516|47
1600660500000|2020-09-21 03:55:00|3523.6|3517.6|3523.5|3517.5|3524.1|3518.1|3523|3517|77
1600660800000|2020-09-21 04:00:00|3524|3518|3523.1|3517.1|3524.1|3518.1|3522.5|3516.5|26
1600661100000|2020-09-21 04:05:00|3523.5|3517.5|3523.1|3517.1|3523.6|3517.6|3523.1|3517.1|4
1600661400000|2020-09-21 04:10:00|3523.5|3517.5|3523.1|3517.1|3524|3518|3523.1|3517.1|9
1600661700000|2020-09-21 04:15:00|3523|3517|3522.1|3516.1|3523|3517|3522|3516|2
1600662000000|2020-09-21 04:20:00|3522|3516|3521|3515|3522|3516|3520.9|3514.9|10
1600662300000|2020-09-21 04:25:00|3522|3516|3523|3517|3523|3517|3521.5|3515.5|23
1600662600000|2020-09-21 04:30:00|3522.5|3516.5|3523.5|3517.5|3524|3518|3522|3516|12
1600662900000|2020-09-21 04:35:00|3523.1|3517.1|3524|3518|3524|3518|3523|3517|5
1600663200000|2020-09-21 04:40:00|3525|3519|3525|3519|3525|3519|3525|3519|23
1600663500000|2020-09-21 04:45:00|3526|3520|3527.5|3521.5|3527.5|3521.5|3524.5|3518.5|76
1600663800000|2020-09-21 04:50:00|3527.1|3521.1|3527|3521|3527.1|3521.1|3527|3521|0
1600664100000|2020-09-21 04:55:00|3526.5|3520.5|3527.5|3521.5|3528|3522|3526.1|3520.1|18
1600664400000|2020-09-21 05:00:00|3527|3521|3527|3521|3527|3521|3526.5|3520.5|2
1600664700000|2020-09-21 05:05:00|3528|3522|3527.5|3521.5|3528|3522|3527|3521|12
1600665000000|2020-09-21 05:10:00|3527|3521|3527|3521|3529|3523|3527|3521|27
1600665300000|2020-09-21 05:15:00|3528|3522|3527.5|3521.5|3528|3522|3527|3521|16
1600665600000|2020-09-21 05:20:00|3528|3522|3526|3520|3528|3522|3526|3520|37
1600665900000|2020-09-21 05:25:00|3526.5|3520.5|3523|3517|3527|3521|3523|3517|29
1600666200000|2020-09-21 05:30:00|3522.6|3516.6|3523.5|3517.5|3524.5|3518.5|3522|3516|72
1600666500000|2020-09-21 05:35:00|3524|3518|3530.1|3524.1|3530.1|3524.1|3523.5|3517.5|115
1600666800000|2020-09-21 05:40:00|3529.6|3523.6|3531.1|3525.1|3532.1|3526.1|3529.1|3523.1|150
1600667100000|2020-09-21 05:45:00|3531.6|3525.6|3532.6|3526.6|3533.1|3527.1|3531.6|3525.6|118
1600667400000|2020-09-21 05:50:00|3533.1|3527.1|3536.6|3530.6|3537.1|3531.1|3532.1|3526.1|85
1600667700000|2020-09-21 05:55:00|3536.1|3530.1|3534.3|3528.3|3537.1|3531.1|3533.3|3527.3|243
1600668000000|2020-09-21 06:00:00|3534.8|3528.8|3531.8|3525.8|3534.8|3528.8|3531.3|3525.3|256
1600668300000|2020-09-21 06:05:00|3532.3|3526.3|3532.8|3526.8|3534.7|3528.7|3532.3|3526.3|87
1600668600000|2020-09-21 06:10:00|3533.2|3527.2|3537.2|3531.2|3537.7|3531.7|3532.8|3526.8|144
1600668900000|2020-09-21 06:15:00|3537.7|3531.7|3537.2|3531.2|3538.2|3532.2|3537.1|3531.1|59
1600669200000|2020-09-21 06:20:00|3537.7|3531.7|3537.1|3531.1|3537.7|3531.7|3537.1|3531.1|101
1600669500000|2020-09-21 06:25:00|3538.1|3532.1|3537.6|3531.6|3539.1|3533.1|3537.1|3531.1|134
1600669800000|2020-09-21 06:30:00|3537.7|3531.7|3538.8|3532.8|3539.3|3533.3|3537.1|3531.1|95
1600670100000|2020-09-21 06:35:00|3538.3|3532.3|3543.2|3537.2|3543.2|3537.2|3537.3|3531.3|298
1600670400000|2020-09-21 06:40:00|3542.7|3536.7|3542.7|3536.7|3544.2|3538.2|3541.2|3535.2|220
1600670700000|2020-09-21 06:45:00|3542.2|3536.2|3539.3|3533.3|3543.2|3537.2|3538.3|3532.3|307
1600671000000|2020-09-21 06:50:00|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3538.3|3532.3|311
1600671300000|2020-09-21 06:55:00|3539.3|3533.3|3539.8|3533.8|3540.8|3534.8|3538.3|3532.3|53
1600671600000|2020-09-21 07:00:00|3540.3|3534.3|3538.8|3532.8|3541.3|3535.3|3538.3|3532.3|146
1600671900000|2020-09-21 07:05:00|3538.3|3532.3|3538.3|3532.3|3539.3|3533.3|3538.3|3532.3|64
1600672200000|2020-09-21 07:10:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|180
1600672500000|2020-09-21 07:15:00|3536.4|3530.4|3534.3|3528.3|3536.4|3530.4|3534.3|3528.3|640
1600672800000|2020-09-21 07:20:00|3533.3|3527.3|3531.3|3525.3|3533.3|3527.3|3530.3|3524.3|552
1600673100000|2020-09-21 07:25:00|3530.4|3524.4|3524.7|3518.7|3530.4|3524.4|3522.7|3516.7|537
1600673400000|2020-09-21 07:30:00|3523.7|3517.7|3512.7|3506.7|3523.7|3517.7|3512.7|3506.7|834
1600673700000|2020-09-21 07:35:00|3513.7|3507.7|3516.2|3510.2|3516.7|3510.7|3512.7|3506.7|302
1600674000000|2020-09-21 07:40:00|3515.7|3509.7|3517.6|3511.6|3517.7|3511.7|3514.1|3508.1|112
1600674300000|2020-09-21 07:45:00|3517.7|3511.7|3518.6|3512.6|3521.1|3515.1|3517.7|3511.7|205
1600674600000|2020-09-21 07:50:00|3517.7|3511.7|3505.7|3499.7|3517.7|3511.7|3505.7|3499.7|425
1600674900000|2020-09-21 07:55:00|3505.6|3499.6|3506|3500|3507.5|3501.5|3501.6|3495.6|397
1600675200000|2020-09-21 08:00:00|3505.5|3499.5|3501.5|3495.5|3510|3504|3499.5|3493.5|566
1600675500000|2020-09-21 08:05:00|3502.1|3496.1|3495.2|3489.2|3503.5|3497.5|3494.7|3488.7|277
1600675800000|2020-09-21 08:10:00|3494.7|3488.7|3496|3490|3497|3491|3489.5|3483.5|275
1600676100000|2020-09-21 08:15:00|3496.5|3490.5|3493.1|3487.1|3497.5|3491.5|3490.6|3484.6|118
1600676400000|2020-09-21 08:20:00|3493.5|3487.5|3495.6|3489.6|3497.5|3491.5|3492.1|3486.1|102
1600676700000|2020-09-21 08:25:00|3495.5|3489.5|3490.7|3484.7|3495.5|3489.5|3486.6|3480.6|188
1600677000000|2020-09-21 08:30:00|3490.6|3484.6|3486.7|3480.7|3492.6|3486.6|3485.7|3479.7|185
1600677300000|2020-09-21 08:35:00|3486.6|3480.6|3486.7|3480.7|3486.7|3480.7|3484.7|3478.7|104
1600677600000|2020-09-21 08:40:00|3485.7|3479.7|3484.7|3478.7|3486.7|3480.7|3484.7|3478.7|190
1600677900000|2020-09-21 08:45:00|3483.7|3477.7|3481.7|3475.7|3485.7|3479.7|3481.7|3475.7|390
1600678200000|2020-09-21 08:50:00|3481.6|3475.6|3485.6|3479.6|3486.1|3480.1|3481.6|3475.6|136
1600678500000|2020-09-21 08:55:00|3485.2|3479.2|3488.6|3482.6|3491.1|3485.1|3484.7|3478.7|208
1600678800000|2020-09-21 09:00:00|3489.1|3483.1|3491.6|3485.6|3491.6|3485.6|3486.6|3480.6|87
1600679100000|2020-09-21 09:05:00|3491.5|3485.5|3498.5|3492.5|3499.5|3493.5|3491.5|3485.5|236
1600679400000|2020-09-21 09:10:00|3499.5|3493.5|3499.1|3493.1|3501.5|3495.5|3497.6|3491.6|207
1600679700000|2020-09-21 09:15:00|3498.6|3492.6|3497.5|3491.5|3499.5|3493.5|3495.6|3489.6|71
1600680000000|2020-09-21 09:20:00|3496.6|3490.6|3491.1|3485.1|3497.1|3491.1|3489.6|3483.6|111
1600680300000|2020-09-21 09:25:00|3489.7|3483.7|3489.1|3483.1|3491.6|3485.6|3487.6|3481.6|110
1600680600000|2020-09-21 09:30:00|3488.6|3482.6|3486.1|3480.1|3491.1|3485.1|3485.6|3479.6|75
1600680900000|2020-09-21 09:35:00|3486.6|3480.6|3487.1|3481.1|3491.5|3485.5|3486.6|3480.6|74
1600681200000|2020-09-21 09:40:00|3487.5|3481.5|3485.6|3479.6|3488.6|3482.6|3485.6|3479.6|92
1600681500000|2020-09-21 09:45:00|3484.7|3478.7|3484.6|3478.6|3485.6|3479.6|3483.6|3477.6|88
1600681800000|2020-09-21 09:50:00|3484.2|3478.2|3488.6|3482.6|3489.1|3483.1|3483.6|3477.6|52
1600682100000|2020-09-21 09:55:00|3488.1|3482.1|3489.1|3483.1|3490.6|3484.6|3488.1|3482.1|84
1600682400000|2020-09-21 10:00:00|3488.6|3482.6|3488.6|3482.6|3491.1|3485.1|3488.6|3482.6|160
1600682700000|2020-09-21 10:05:00|3489.6|3483.6|3488.6|3482.6|3491.6|3485.6|3488.6|3482.6|56
1600683000000|2020-09-21 10:10:00|3489.1|3483.1|3485.6|3479.6|3489.1|3483.1|3484.6|3478.6|46
1600683300000|2020-09-21 10:15:00|3484.6|3478.6|3484.6|3478.6|3485.6|3479.6|3483.6|3477.6|100
1600683600000|2020-09-21 10:20:00|3484.2|3478.2|3484.6|3478.6|3484.6|3478.6|3483.6|3477.6|101
1600683900000|2020-09-21 10:25:00|3483.6|3477.6|3486|3480|3486.5|3480.5|3483.5|3477.5|111
1600684200000|2020-09-21 10:30:00|3485.5|3479.5|3484.6|3478.6|3488.5|3482.5|3483.6|3477.6|157
1600684500000|2020-09-21 10:35:00|3484.5|3478.5|3484.1|3478.1|3484.6|3478.6|3483.5|3477.5|74
1600684800000|2020-09-21 10:40:00|3483.6|3477.6|3483.5|3477.5|3483.6|3477.6|3483.5|3477.5|112
1600685100000|2020-09-21 10:45:00|3483.6|3477.6|3484.6|3478.6|3484.6|3478.6|3483.1|3477.1|50
1600685400000|2020-09-21 10:50:00|3484.5|3478.5|3484.6|3478.6|3484.6|3478.6|3483.6|3477.6|28
1600685700000|2020-09-21 10:55:00|3484.1|3478.1|3483.6|3477.6|3484.6|3478.6|3483.6|3477.6|11
1600686000000|2020-09-21 11:00:00|3483.5|3477.5|3483.6|3477.6|3484.6|3478.6|3483.5|3477.5|106
1600686300000|2020-09-21 11:05:00|3482.7|3476.7|3482.6|3476.6|3483.6|3477.6|3481.7|3475.7|222
1600686600000|2020-09-21 11:10:00|3482.2|3476.2|3486.6|3480.6|3487.1|3481.1|3481.7|3475.7|80
1600686900000|2020-09-21 11:15:00|3487.1|3481.1|3487.7|3481.7|3488.6|3482.6|3486.6|3480.6|180
1600687200000|2020-09-21 11:20:00|3487.6|3481.6|3487.7|3481.7|3487.7|3481.7|3486.7|3480.7|85
1600687500000|2020-09-21 11:25:00|3487.6|3481.6|3483.2|3477.2|3488.7|3482.7|3482.6|3476.6|143
1600687800000|2020-09-21 11:30:00|3483.6|3477.6|3478.7|3472.7|3484.2|3478.2|3477.2|3471.2|178
1600688100000|2020-09-21 11:35:00|3479.2|3473.2|3478.7|3472.7|3480.7|3474.7|3477.7|3471.7|123
1600688400000|2020-09-21 11:40:00|3479.2|3473.2|3480.7|3474.7|3482.2|3476.2|3479.2|3473.2|51
1600688700000|2020-09-21 11:45:00|3481.2|3475.2|3482.7|3476.7|3482.7|3476.7|3479.7|3473.7|47
1600689000000|2020-09-21 11:50:00|3482.2|3476.2|3483.7|3477.7|3484.7|3478.7|3482.2|3476.2|73
1600689300000|2020-09-21 11:55:00|3483.6|3477.6|3483.6|3477.6|3485.6|3479.6|3482.6|3476.6|37
1600689600000|2020-09-21 12:00:00|3483.2|3477.2|3483.7|3477.7|3484.2|3478.2|3481.7|3475.7|48
1600689900000|2020-09-21 12:05:00|3484.6|3478.6|3484.2|3478.2|3485.7|3479.7|3483.6|3477.6|99
1600690200000|2020-09-21 12:10:00|3484.1|3478.1|3485.6|3479.6|3485.7|3479.7|3483.6|3477.6|52
1600690500000|2020-09-21 12:15:00|3485.1|3479.1|3485|3479|3485.6|3479.6|3483.5|3477.5|62
1600690800000|2020-09-21 12:20:00|3485.5|3479.5|3485|3479|3485.6|3479.6|3484.5|3478.5|137
1600691100000|2020-09-21 12:25:00|3484.5|3478.5|3484.5|3478.5|3485.5|3479.5|3483.5|3477.5|181
1600691400000|2020-09-21 12:30:00|3484|3478|3484.5|3478.5|3485.5|3479.5|3483.5|3477.5|95
1600691700000|2020-09-21 12:35:00|3485|3479|3483.6|3477.6|3485.5|3479.5|3483.5|3477.5|120
1600692000000|2020-09-21 12:40:00|3482.6|3476.6|3481.6|3475.6|3482.7|3476.7|3480.6|3474.6|192
1600695000000|2020-09-21 13:30:00|3480.6|3474.6|3476.5|3470.5|3484.2|3478.2|3474.2|3468.2|1363
1600695300000|2020-09-21 13:35:00|3475.5|3469.5|3456.7|3450.7|3475.5|3469.5|3450.2|3444.2|1553
1600695600000|2020-09-21 13:40:00|3455.8|3449.8|3452.6|3446.6|3457.7|3451.7|3447.6|3441.6|957
1600695900000|2020-09-21 13:45:00|3454.1|3448.1|3459.5|3453.5|3462.6|3456.6|3453.5|3447.5|902
1600696200000|2020-09-21 13:50:00|3458.6|3452.6|3456.8|3450.8|3460.5|3454.5|3455.6|3449.6|669
1600696500000|2020-09-21 13:55:00|3456.7|3450.7|3455.6|3449.6|3457.7|3451.7|3450.7|3444.7|521
1600696800000|2020-09-21 14:00:00|3454.6|3448.6|3455.6|3449.6|3456.6|3450.6|3450.6|3444.6|577
1600697100000|2020-09-21 14:05:00|3455.7|3449.7|3450.7|3444.7|3455.7|3449.7|3447.6|3441.6|643
1600697400000|2020-09-21 14:10:00|3450.6|3444.6|3450.7|3444.7|3452.7|3446.7|3447.8|3441.8|485
1600697700000|2020-09-21 14:15:00|3449.7|3443.7|3450.6|3444.6|3453.6|3447.6|3447.7|3441.7|602
1600698000000|2020-09-21 14:20:00|3450.1|3444.1|3446.7|3440.7|3450.2|3444.2|3443.7|3437.7|886
1600698300000|2020-09-21 14:25:00|3446.2|3440.2|3441.8|3435.8|3446.7|3440.7|3441.7|3435.7|515
1600698600000|2020-09-21 14:30:00|3442.8|3436.8|3439.7|3433.7|3445.7|3439.7|3437.8|3431.8|843
1600698900000|2020-09-21 14:35:00|3439.8|3433.8|3428.8|3422.8|3439.8|3433.8|3423.8|3417.8|1233
1600699200000|2020-09-21 14:40:00|3428.9|3422.9|3431.8|3425.8|3438.8|3432.8|3425.8|3419.8|1340
1600699500000|2020-09-21 14:45:00|3432.8|3426.8|3443.8|3437.8|3445.8|3439.8|3430.8|3424.8|1355
1600699800000|2020-09-21 14:50:00|3444.8|3438.8|3447.3|3441.3|3448.8|3442.8|3440.8|3434.8|1030
1600700100000|2020-09-21 14:55:00|3446.8|3440.8|3447.8|3441.8|3448.8|3442.8|3444.8|3438.8|1124
1600700400000|2020-09-21 15:00:00|3446.8|3440.8|3440.8|3434.8|3447.8|3441.8|3439.8|3433.8|829
1600700700000|2020-09-21 15:05:00|3440.9|3434.9|3450.9|3444.9|3450.9|3444.9|3440.8|3434.8|832
1600701000000|2020-09-21 15:10:00|3451.8|3445.8|3449.8|3443.8|3452.8|3446.8|3447.8|3441.8|981
1600701300000|2020-09-21 15:15:00|3449.3|3443.3|3444.8|3438.8|3449.8|3443.8|3443.8|3437.8|582
1600701600000|2020-09-21 15:20:00|3443.8|3437.8|3439.8|3433.8|3444.8|3438.8|3437.8|3431.8|927
1600701900000|2020-09-21 15:25:00|3439.3|3433.3|3433.4|3427.4|3439.3|3433.3|3432.3|3426.3|600
1600702200000|2020-09-21 15:30:00|3433.8|3427.8|3428.8|3422.8|3435.8|3429.8|3428.8|3422.8|521
1600702500000|2020-09-21 15:35:00|3427.9|3421.9|3436.8|3430.8|3440.8|3434.8|3425.9|3419.9|721
1600702800000|2020-09-21 15:40:00|3435.8|3429.8|3436.2|3430.2|3442.7|3436.7|3435.3|3429.3|773
1600703100000|2020-09-21 15:45:00|3435.8|3429.8|3437.8|3431.8|3440.8|3434.8|3434.8|3428.8|427
1600703400000|2020-09-21 15:50:00|3438.8|3432.8|3438.8|3432.8|3439.8|3433.8|3435.8|3429.8|398
1600703700000|2020-09-21 15:55:00|3438.3|3432.3|3437.8|3431.8|3438.8|3432.8|3436.8|3430.8|354
1600704000000|2020-09-21 16:00:00|3438.3|3432.3|3443.8|3437.8|3443.8|3437.8|3436.8|3430.8|337
1600704300000|2020-09-21 16:05:00|3443.3|3437.3|3444.7|3438.7|3445.8|3439.8|3442.8|3436.8|410
1600704600000|2020-09-21 16:10:00|3443.8|3437.8|3442.7|3436.7|3443.8|3437.8|3440.7|3434.7|281
1600704900000|2020-09-21 16:15:00|3442.2|3436.2|3440.8|3434.8|3442.8|3436.8|3438.8|3432.8|298
1600705200000|2020-09-21 16:20:00|3441.3|3435.3|3439.8|3433.8|3442.8|3436.8|3439.8|3433.8|331
1600705500000|2020-09-21 16:25:00|3439.3|3433.3|3442.7|3436.7|3442.8|3436.8|3439.3|3433.3|297
1600705800000|2020-09-21 16:30:00|3441.7|3435.7|3443.7|3437.7|3443.8|3437.8|3441.7|3435.7|330
1600706100000|2020-09-21 16:35:00|3443.2|3437.2|3445.7|3439.7|3445.8|3439.8|3443.2|3437.2|522
1600706400000|2020-09-21 16:40:00|3444.8|3438.8|3439.8|3433.8|3445.7|3439.7|3439.7|3433.7|404
1600706700000|2020-09-21 16:45:00|3440.7|3434.7|3436.8|3430.8|3440.7|3434.7|3436.3|3430.3|465
1600707000000|2020-09-21 16:50:00|3437.7|3431.7|3437.8|3431.8|3438.8|3432.8|3436.3|3430.3|242
1600707300000|2020-09-21 16:55:00|3437.7|3431.7|3440.2|3434.2|3440.2|3434.2|3436.8|3430.8|255
1600707600000|2020-09-21 17:00:00|3440.3|3434.3|3438.8|3432.8|3440.8|3434.8|3436.8|3430.8|294
1600707900000|2020-09-21 17:05:00|3439.3|3433.3|3437.8|3431.8|3440.8|3434.8|3437.8|3431.8|346
1600708200000|2020-09-21 17:10:00|3438.3|3432.3|3435.3|3429.3|3438.3|3432.3|3434.4|3428.4|393
1600708500000|2020-09-21 17:15:00|3435.8|3429.8|3434.8|3428.8|3437.8|3431.8|3433.8|3427.8|371
1600708800000|2020-09-21 17:20:00|3434.3|3428.3|3436.3|3430.3|3436.8|3430.8|3433.8|3427.8|464
1600709100000|2020-09-21 17:25:00|3435.8|3429.8|3433.8|3427.8|3436.3|3430.3|3432.8|3426.8|652
1600709400000|2020-09-21 17:30:00|3432.9|3426.9|3432.9|3426.9|3436.8|3430.8|3432.8|3426.8|528
1600709700000|2020-09-21 17:35:00|3433.4|3427.4|3433.9|3427.9|3434.8|3428.8|3432.8|3426.8|703
1600710000000|2020-09-21 17:40:00|3433.8|3427.8|3433.4|3427.4|3435.9|3429.9|3432.9|3426.9|239
1600710300000|2020-09-21 17:45:00|3432.9|3426.9|3432.9|3426.9|3434.9|3428.9|3429.9|3423.9|584
1600710600000|2020-09-21 17:50:00|3432.4|3426.4|3435.9|3429.9|3435.9|3429.9|3431.9|3425.9|346
1600710900000|2020-09-21 17:55:00|3435.8|3429.8|3433.4|3427.4|3436|3430|3432.9|3426.9|580
1600711200000|2020-09-21 18:00:00|3433|3427|3431.9|3425.9|3433.9|3427.9|3430.8|3424.8|322
1600711500000|2020-09-21 18:05:00|3432.8|3426.8|3428.9|3422.9|3432.9|3426.9|3428.9|3422.9|1415
1600711800000|2020-09-21 18:10:00|3428|3422|3424.9|3418.9|3429.9|3423.9|3421.9|3415.9|2649
1600712100000|2020-09-21 18:15:00|3425.8|3419.8|3422.7|3416.7|3428.9|3422.9|3419.5|3413.5|1745
1600732800000|2020-09-22 00:00:00|3423.8|3417.8|3434.7|3428.7|3435.7|3429.7|3423.3|3417.3|310
1600733100000|2020-09-22 00:05:00|3433.7|3427.7|3439.7|3433.7|3440.7|3434.7|3433.2|3427.2|198
1600733400000|2020-09-22 00:10:00|3438.7|3432.7|3447.7|3441.7|3448.8|3442.8|3436.7|3430.7|398
1600733700000|2020-09-22 00:15:00|3446.7|3440.7|3450.3|3444.3|3452.8|3446.8|3445.7|3439.7|257
1600734000000|2020-09-22 00:20:00|3449.8|3443.8|3446.3|3440.3|3449.8|3443.8|3444.8|3438.8|149
1600734300000|2020-09-22 00:25:00|3445.8|3439.8|3441.8|3435.8|3445.8|3439.8|3440.8|3434.8|99
1600734600000|2020-09-22 00:30:00|3441.3|3435.3|3441.3|3435.3|3442.8|3436.8|3439.8|3433.8|64
1600734900000|2020-09-22 00:35:00|3440.8|3434.8|3442.8|3436.8|3442.8|3436.8|3438.8|3432.8|68
1600735200000|2020-09-22 00:40:00|3442.3|3436.3|3440.3|3434.3|3443.3|3437.3|3439.8|3433.8|33
1600735500000|2020-09-22 00:45:00|3440.7|3434.7|3436.8|3430.8|3440.7|3434.7|3436.8|3430.8|44
1600735800000|2020-09-22 00:50:00|3436.3|3430.3|3436.8|3430.8|3438.8|3432.8|3434.8|3428.8|60
1600736100000|2020-09-22 00:55:00|3436.9|3430.9|3435.4|3429.4|3437.8|3431.8|3435.4|3429.4|17
1600736400000|2020-09-22 01:00:00|3435.8|3429.8|3438.3|3432.3|3442.3|3436.3|3435.8|3429.8|124
1600736700000|2020-09-22 01:05:00|3437.8|3431.8|3434.3|3428.3|3437.8|3431.8|3433.8|3427.8|211
1600737000000|2020-09-22 01:10:00|3434.7|3428.7|3424.8|3418.8|3434.7|3428.7|3424.8|3418.8|224
1600737300000|2020-09-22 01:15:00|3425.3|3419.3|3421.3|3415.3|3425.8|3419.8|3420.7|3414.7|298
1600737600000|2020-09-22 01:20:00|3420.8|3414.8|3426.8|3420.8|3426.8|3420.8|3419.7|3413.7|160
1600737900000|2020-09-22 01:25:00|3427.7|3421.7|3426.7|3420.7|3429.8|3423.8|3425.8|3419.8|125
1600738200000|2020-09-22 01:30:00|3426.3|3420.3|3425.3|3419.3|3426.3|3420.3|3421.7|3415.7|96
1600738500000|2020-09-22 01:35:00|3424.8|3418.8|3424.8|3418.8|3425.8|3419.8|3421.8|3415.8|88
1600738800000|2020-09-22 01:40:00|3424.3|3418.3|3421.8|3415.8|3424.8|3418.8|3421.3|3415.3|59
1600739100000|2020-09-22 01:45:00|3422.7|3416.7|3429.2|3423.2|3429.8|3423.8|3421.8|3415.8|80
1600739400000|2020-09-22 01:50:00|3428.7|3422.7|3430.7|3424.7|3432.7|3426.7|3427.7|3421.7|161
1600739700000|2020-09-22 01:55:00|3431.7|3425.7|3434.7|3428.7|3436.2|3430.2|3429.8|3423.8|122
1600740000000|2020-09-22 02:00:00|3435.2|3429.2|3440.7|3434.7|3440.7|3434.7|3434.2|3428.2|197
1600740300000|2020-09-22 02:05:00|3440.3|3434.3|3442.7|3436.7|3442.7|3436.7|3436.8|3430.8|100
1600740600000|2020-09-22 02:10:00|3443.7|3437.7|3436.8|3430.8|3444.7|3438.7|3436.7|3430.7|146
1600740900000|2020-09-22 02:15:00|3437.7|3431.7|3438.7|3432.7|3439.2|3433.2|3436.7|3430.7|26
1600741200000|2020-09-22 02:20:00|3438.3|3432.3|3439.3|3433.3|3440.8|3434.8|3436.8|3430.8|42
1600741500000|2020-09-22 02:25:00|3438.8|3432.8|3438.8|3432.8|3441.3|3435.3|3438.7|3432.7|15
1600741800000|2020-09-22 02:30:00|3438.7|3432.7|3438.2|3432.2|3441.7|3435.7|3435.7|3429.7|64
1600742100000|2020-09-22 02:35:00|3437.7|3431.7|3435.3|3429.3|3440.7|3434.7|3434.8|3428.8|203
1600742400000|2020-09-22 02:40:00|3436.7|3430.7|3436.7|3430.7|3439.7|3433.7|3435.8|3429.8|73
1600742700000|2020-09-22 02:45:00|3437.2|3431.2|3439.2|3433.2|3441.3|3435.3|3436.7|3430.7|182
1600743000000|2020-09-22 02:50:00|3439.7|3433.7|3438.7|3432.7|3441.7|3435.7|3438.7|3432.7|28
1600743300000|2020-09-22 02:55:00|3438.8|3432.8|3439.7|3433.7|3440.7|3434.7|3438.7|3432.7|25
1600743600000|2020-09-22 03:00:00|3440.3|3434.3|3441.3|3435.3|3441.8|3435.8|3439.3|3433.3|33
1600743900000|2020-09-22 03:05:00|3441.7|3435.7|3442.3|3436.3|3443.8|3437.8|3440.8|3434.8|45
1600744200000|2020-09-22 03:10:00|3441.8|3435.8|3442.8|3436.8|3443.7|3437.7|3441.7|3435.7|23
1600744500000|2020-09-22 03:15:00|3442.7|3436.7|3441.8|3435.8|3443.3|3437.3|3441.3|3435.3|21
1600744800000|2020-09-22 03:20:00|3441.7|3435.7|3446.3|3440.3|3446.7|3440.7|3441.3|3435.3|67
1600745100000|2020-09-22 03:25:00|3445.8|3439.8|3442.8|3436.8|3447.8|3441.8|3442.8|3436.8|101
1600745400000|2020-09-22 03:30:00|3443.8|3437.8|3442.8|3436.8|3444.3|3438.3|3440.8|3434.8|58
1600745700000|2020-09-22 03:35:00|3442.3|3436.3|3442.3|3436.3|3442.8|3436.8|3441.8|3435.8|13
1600746000000|2020-09-22 03:40:00|3442.7|3436.7|3438.3|3432.3|3442.7|3436.7|3437.7|3431.7|178
1600746300000|2020-09-22 03:45:00|3438.8|3432.8|3435.3|3429.3|3438.8|3432.8|3434.7|3428.7|24
1600746600000|2020-09-22 03:50:00|3435.7|3429.7|3433.7|3427.7|3435.7|3429.7|3433.7|3427.7|33
1600746900000|2020-09-22 03:55:00|3432.8|3426.8|3430.7|3424.7|3432.8|3426.8|3428.7|3422.7|144
1600747200000|2020-09-22 04:00:00|3430.3|3424.3|3426.3|3420.3|3430.3|3424.3|3425.7|3419.7|149
1600747500000|2020-09-22 04:05:00|3426.7|3420.7|3428.7|3422.7|3428.8|3422.8|3426.3|3420.3|20
1600747800000|2020-09-22 04:10:00|3428.3|3422.3|3428.3|3422.3|3428.7|3422.7|3426.7|3420.7|13
1600748100000|2020-09-22 04:15:00|3427.8|3421.8|3427.8|3421.8|3428.3|3422.3|3427.7|3421.7|5
1600748400000|2020-09-22 04:20:00|3427.3|3421.3|3425.7|3419.7|3427.3|3421.3|3424.7|3418.7|64
1600748700000|2020-09-22 04:25:00|3425.3|3419.3|3425.3|3419.3|3426.2|3420.2|3423.8|3417.8|18
1600749000000|2020-09-22 04:30:00|3425.7|3419.7|3426.7|3420.7|3426.7|3420.7|3425.3|3419.3|35
1600749300000|2020-09-22 04:35:00|3426.3|3420.3|3424.7|3418.7|3426.7|3420.7|3424.7|3418.7|8
1600749600000|2020-09-22 04:40:00|3425.2|3419.2|3424.7|3418.7|3426.3|3420.3|3424.7|3418.7|10
1600749900000|2020-09-22 04:45:00|||||||||12
1600750200000|2020-09-22 04:50:00|3424.8|3418.8|3424.7|3418.7|3424.8|3418.8|3423.8|3417.8|25
1600750500000|2020-09-22 04:55:00|3424.8|3418.8|3424.8|3418.8|3424.8|3418.8|3424.7|3418.7|34
1600750800000|2020-09-22 05:00:00|3424.7|3418.7|3424.7|3418.7|3424.8|3418.8|3423.7|3417.7|68
1600751100000|2020-09-22 05:05:00|3424.8|3418.8|3424.7|3418.7|3424.8|3418.8|3423.8|3417.8|34
1600751400000|2020-09-22 05:10:00|3424.2|3418.2|3423.7|3417.7|3424.8|3418.8|3423.7|3417.7|33
1600751700000|2020-09-22 05:15:00|3422.7|3416.7|3421.3|3415.3|3422.7|3416.7|3420.8|3414.8|39
1600752000000|2020-09-22 05:20:00|3420.8|3414.8|3420.7|3414.7|3421.7|3415.7|3419.7|3413.7|61
1600752300000|2020-09-22 05:25:00|3420.8|3414.8|3420.3|3414.3|3421.7|3415.7|3420.3|3414.3|72
1600752600000|2020-09-22 05:30:00|3420.2|3414.2|3415.8|3409.8|3421.7|3415.7|3413.7|3407.7|529
1600752900000|2020-09-22 05:35:00|3415.7|3409.7|3404.8|3398.8|3415.7|3409.7|3402.9|3396.9|686
1600753200000|2020-09-22 05:40:00|3405.3|3399.3|3404.8|3398.8|3409.4|3403.4|3404.3|3398.3|114
1600753500000|2020-09-22 05:45:00|3405.8|3399.8|3409.8|3403.8|3410.9|3404.9|3405.8|3399.8|134
1600753800000|2020-09-22 05:50:00|3410.3|3404.3|3411.8|3405.8|3413.8|3407.8|3409.8|3403.8|106
1600754100000|2020-09-22 05:55:00|3410.8|3404.8|3409.3|3403.3|3411.7|3405.7|3408.8|3402.8|109
1600754400000|2020-09-22 06:00:00|3409.8|3403.8|3412.3|3406.3|3413.8|3407.8|3409.8|3403.8|139
1600754700000|2020-09-22 06:05:00|3412.4|3406.4|3410.9|3404.9|3412.8|3406.8|3407.8|3401.8|78
1600755000000|2020-09-22 06:10:00|3410.4|3404.4|3413.8|3407.8|3413.9|3407.9|3410.4|3404.4|228
1600755300000|2020-09-22 06:15:00|3413.9|3407.9|3409.4|3403.4|3414.8|3408.8|3407.9|3401.9|78
1600755600000|2020-09-22 06:20:00|3408.9|3402.9|3404|3398|3408.9|3402.9|3404|3398|470
1600755900000|2020-09-22 06:25:00|3404.1|3398.1|3400.1|3394.1|3404.1|3398.1|3400.1|3394.1|473
1600756200000|2020-09-22 06:30:00|3400.5|3394.5|3402.1|3396.1|3402.1|3396.1|3398.1|3392.1|678
1600756500000|2020-09-22 06:35:00|3401.1|3395.1|3400.1|3394.1|3402.1|3396.1|3398.1|3392.1|249
1600756800000|2020-09-22 06:40:00|3399.6|3393.6|3396.7|3390.7|3400.1|3394.1|3396.2|3390.2|129
1600757100000|2020-09-22 06:45:00|3397.1|3391.1|3397.1|3391.1|3400.6|3394.6|3396.1|3390.1|288
1600757400000|2020-09-22 06:50:00|3398.1|3392.1|3394.1|3388.1|3398.1|3392.1|3392.6|3386.6|300
1600757700000|2020-09-22 06:55:00|3393.6|3387.6|3391.1|3385.1|3395.1|3389.1|3390.1|3384.1|448
1600758000000|2020-09-22 07:00:00|3391.6|3385.6|3392.1|3386.1|3396.1|3390.1|3391.1|3385.1|198
1600758300000|2020-09-22 07:05:00|3391.1|3385.1|3396.1|3390.1|3398.1|3392.1|3391.1|3385.1|197
1600758600000|2020-09-22 07:10:00|3395.2|3389.2|3391.2|3385.2|3396.1|3390.1|3388.2|3382.2|679
1600758900000|2020-09-22 07:15:00|3393.2|3387.2|3379.2|3373.2|3393.7|3387.7|3374.2|3368.2|788
1600759200000|2020-09-22 07:20:00|3378.8|3372.8|3365.2|3359.2|3380.2|3374.2|3365.2|3359.2|403
1600759500000|2020-09-22 07:25:00|3364.2|3358.2|3370.2|3364.2|3371.6|3365.6|3355.2|3349.2|593
1600759800000|2020-09-22 07:30:00|3370.7|3364.7|3369.2|3363.2|3376.2|3370.2|3369.2|3363.2|475
1600760100000|2020-09-22 07:35:00|3368.2|3362.2|3370.7|3364.7|3372.3|3366.3|3364.2|3358.2|401
1600760400000|2020-09-22 07:40:00|3371.2|3365.2|3376.2|3370.2|3378.7|3372.7|3371.2|3365.2|313
1600760700000|2020-09-22 07:45:00|3376.3|3370.3|3378.2|3372.2|3378.2|3372.2|3373.2|3367.2|152
1600761000000|2020-09-22 07:50:00|3377.2|3371.2|3386.2|3380.2|3386.7|3380.7|3377.2|3371.2|546
1600761300000|2020-09-22 07:55:00|3386.7|3380.7|3390.7|3384.7|3391.2|3385.2|3386.7|3380.7|191
1600761600000|2020-09-22 08:00:00|3391.2|3385.2|3396.2|3390.2|3397.2|3391.2|3390.2|3384.2|259
1600761900000|2020-09-22 08:05:00|3395.2|3389.2|3388.2|3382.2|3395.2|3389.2|3386.2|3380.2|186
1600762200000|2020-09-22 08:10:00|3388.7|3382.7|3389.2|3383.2|3389.2|3383.2|3384.2|3378.2|264
1600762500000|2020-09-22 08:15:00|3388.2|3382.2|3389.2|3383.2|3390.2|3384.2|3386.2|3380.2|173
1600762800000|2020-09-22 08:20:00|3388.7|3382.7|3385.7|3379.7|3388.7|3382.7|3383.2|3377.2|203
1600763100000|2020-09-22 08:25:00|3386.2|3380.2|3388.3|3382.3|3389.2|3383.2|3384.7|3378.7|701
1600763400000|2020-09-22 08:30:00|3387.7|3381.7|3384.3|3378.3|3387.7|3381.7|3381.2|3375.2|98
1600763700000|2020-09-22 08:35:00|3385.2|3379.2|3382.2|3376.2|3387.2|3381.2|3382.2|3376.2|119
1600764000000|2020-09-22 08:40:00|3382.3|3376.3|3380.3|3374.3|3382.3|3376.3|3379.3|3373.3|76
1600764300000|2020-09-22 08:45:00|3381.3|3375.3|3389.3|3383.3|3389.3|3383.3|3381.3|3375.3|167
1600764600000|2020-09-22 08:50:00|3388.8|3382.8|3389.2|3383.2|3391.3|3385.3|3388.2|3382.2|193
1600764900000|2020-09-22 08:55:00|3389.3|3383.3|3396.3|3390.3|3396.3|3390.3|3389.3|3383.3|258
1600765200000|2020-09-22 09:00:00|3396.8|3390.8|3394.3|3388.3|3397.3|3391.3|3392.3|3386.3|82
1600765500000|2020-09-22 09:05:00|3393.3|3387.3|3396.8|3390.8|3398.3|3392.3|3392.8|3386.8|84
1600765800000|2020-09-22 09:10:00|3397.3|3391.3|3402.3|3396.3|3402.3|3396.3|3396.8|3390.8|95
1600766100000|2020-09-22 09:15:00|3401.4|3395.4|3402.3|3396.3|3404.3|3398.3|3401.3|3395.3|215
1600766400000|2020-09-22 09:20:00|3402.8|3396.8|3411.3|3405.3|3412.2|3406.2|3402.3|3396.3|193
1600766700000|2020-09-22 09:25:00|3411.8|3405.8|3407.7|3401.7|3412.3|3406.3|3407.7|3401.7|119
1600767000000|2020-09-22 09:30:00|3407.2|3401.2|3408.3|3402.3|3408.3|3402.3|3403.3|3397.3|117
1600767300000|2020-09-22 09:35:00|3408.2|3402.2|3412.8|3406.8|3413.3|3407.3|3407.2|3401.2|169
1600767600000|2020-09-22 09:40:00|3412.3|3406.3|3410.8|3404.8|3413.3|3407.3|3407.3|3401.3|124
1600767900000|2020-09-22 09:45:00|3410.9|3404.9|3405.8|3399.8|3413.3|3407.3|3405.3|3399.3|216
1600768200000|2020-09-22 09:50:00|3405.3|3399.3|3405.3|3399.3|3406.8|3400.8|3404.3|3398.3|78
1600768500000|2020-09-22 09:55:00|3404.8|3398.8|3408.3|3402.3|3409.3|3403.3|3403.3|3397.3|127
1600768800000|2020-09-22 10:00:00|3407.8|3401.8|3405.3|3399.3|3408.3|3402.3|3402.3|3396.3|234
1600769100000|2020-09-22 10:05:00|3405.7|3399.7|3405.3|3399.3|3407.3|3401.3|3405.2|3399.2|24
1600769400000|2020-09-22 10:10:00|3405.2|3399.2|3402.3|3396.3|3405.3|3399.3|3401.3|3395.3|116
1600769700000|2020-09-22 10:15:00|3403.2|3397.2|3396.7|3390.7|3403.2|3397.2|3396.2|3390.2|198
1600770000000|2020-09-22 10:20:00|3397.2|3391.2|3404.1|3398.1|3406|3400|3397.2|3391.2|179
1600770300000|2020-09-22 10:25:00|3404.2|3398.2|3408.2|3402.2|3409.6|3403.6|3404.2|3398.2|81
1600770600000|2020-09-22 10:30:00|3409.1|3403.1|3416.1|3410.1|3416.6|3410.6|3409.1|3403.1|261
1600770900000|2020-09-22 10:35:00|3418.6|3412.6|3414.2|3408.2|3418.6|3412.6|3414.2|3408.2|156
1600771200000|2020-09-22 10:40:00|3415.1|3409.1|3419.6|3413.6|3419.6|3413.6|3413.2|3407.2|35
1600771500000|2020-09-22 10:45:00|3419.1|3413.1|3417.1|3411.1|3420.1|3414.1|3417.1|3411.1|81
1600771800000|2020-09-22 10:50:00|3416.7|3410.7|3414.6|3408.6|3417.1|3411.1|3413.2|3407.2|23
1600772100000|2020-09-22 10:55:00|3414.2|3408.2|3417.6|3411.6|3421.1|3415.1|3414.1|3408.1|201
1600772400000|2020-09-22 11:00:00|3417.1|3411.1|3418.6|3412.6|3419.6|3413.6|3416.1|3410.1|13
1600772700000|2020-09-22 11:05:00|3418.1|3412.1|3416.6|3410.6|3418.6|3412.6|3415.1|3409.1|24
1600773000000|2020-09-22 11:10:00|3416.1|3410.1|3416.1|3410.1|3417.6|3411.6|3415.7|3409.7|18
1600773300000|2020-09-22 11:15:00|3417.1|3411.1|3419.1|3413.1|3419.1|3413.1|3417.1|3411.1|39
1600773600000|2020-09-22 11:20:00|3419.6|3413.6|3418.6|3412.6|3421.5|3415.5|3418.1|3412.1|98
1600773900000|2020-09-22 11:25:00|3419.1|3413.1|3419.5|3413.5|3421|3415|3418|3412|111
1600774200000|2020-09-22 11:30:00|3420.5|3414.5|3419.5|3413.5|3423|3417|3419|3413|77
1600774500000|2020-09-22 11:35:00|3419|3413|3416.1|3410.1|3419|3413|3413.5|3407.5|117
1600774800000|2020-09-22 11:40:00|3416.6|3410.6|3410.5|3404.5|3416.6|3410.6|3410.1|3404.1|124
1600775100000|2020-09-22 11:45:00|3410.1|3404.1|3407.1|3401.1|3411|3405|3406.1|3400.1|176
1600775400000|2020-09-22 11:50:00|3407.6|3401.6|3398.5|3392.5|3407.6|3401.6|3396.5|3390.5|359
1600775700000|2020-09-22 11:55:00|3399|3393|3401.1|3395.1|3403|3397|3397.5|3391.5|82
1600776000000|2020-09-22 12:00:00|3401.5|3395.5|3400.1|3394.1|3403|3397|3397|3391|139
1600776300000|2020-09-22 12:05:00|3400|3394|3402.1|3396.1|3402.5|3396.5|3397.6|3391.6|112
1600776600000|2020-09-22 12:10:00|3403|3397|3402.1|3396.1|3405.1|3399.1|3401.1|3395.1|179
1600776900000|2020-09-22 12:15:00|3403.1|3397.1|3401.1|3395.1|3405.1|3399.1|3401.1|3395.1|71
1600777200000|2020-09-22 12:20:00|3401|3395|3401.1|3395.1|3404.6|3398.6|3400|3394|209
1600777500000|2020-09-22 12:25:00|3400.1|3394.1|3405.6|3399.6|3406.1|3400.1|3400.1|3394.1|88
1600777800000|2020-09-22 12:30:00|3405.1|3399.1|3411.5|3405.5|3411.9|3405.9|3405.1|3399.1|99
1600778100000|2020-09-22 12:35:00|3411|3405|3411|3405|3412.9|3406.9|3409|3403|75
1600778400000|2020-09-22 12:40:00|3411.4|3405.4|3413|3407|3414|3408|3410|3404|90
1600781400000|2020-09-22 13:30:00|3409.1|3403.1|3423.1|3417.1|3429.1|3423.1|3392.1|3386.1|2246
1600781700000|2020-09-22 13:35:00|3422.6|3416.6|3426.9|3420.9|3433.9|3427.9|3422.1|3416.1|1282
1600782000000|2020-09-22 13:40:00|3427.9|3421.9|3428.9|3422.9|3431.9|3425.9|3426.9|3420.9|650
1600782300000|2020-09-22 13:45:00|3429.4|3423.4|3417.9|3411.9|3429.9|3423.9|3407|3401|1078
1600782600000|2020-09-22 13:50:00|3416.9|3410.9|3410|3404|3417.9|3411.9|3407|3401|884
1600782900000|2020-09-22 13:55:00|3410.4|3404.4|3410|3404|3415.9|3409.9|3409.9|3403.9|545
1600783200000|2020-09-22 14:00:00|3410.4|3404.4|3410.9|3404.9|3412.5|3406.5|3404.9|3398.9|852
1600783500000|2020-09-22 14:05:00|3411.9|3405.9|3419.8|3413.8|3423.8|3417.8|3411.9|3405.9|889
1600783800000|2020-09-22 14:10:00|3419.3|3413.3|3417.8|3411.8|3421.8|3415.8|3416.8|3410.8|356
1600784100000|2020-09-22 14:15:00|3416.9|3410.9|3420.3|3414.3|3422.9|3416.9|3416.9|3410.9|539
1600784400000|2020-09-22 14:20:00|3419.9|3413.9|3411.9|3405.9|3420.9|3414.9|3411.9|3405.9|745
1600784700000|2020-09-22 14:25:00|3412.9|3406.9|3411.9|3405.9|3414|3408|3403.9|3397.9|728
1600785000000|2020-09-22 14:30:00|3410.9|3404.9|3410.8|3404.8|3419.9|3413.9|3410.8|3404.8|336
1600785300000|2020-09-22 14:35:00|3410.9|3404.9|3415.7|3409.7|3416.7|3410.7|3408.7|3402.7|453
1600785600000|2020-09-22 14:40:00|3415.8|3409.8|3413.7|3407.7|3416.7|3410.7|3409.7|3403.7|460
1600785900000|2020-09-22 14:45:00|3414.2|3408.2|3417.1|3411.1|3418.7|3412.7|3410.7|3404.7|779
1600786200000|2020-09-22 14:50:00|3416.7|3410.7|3415.7|3409.7|3416.8|3410.8|3412.7|3406.7|798
1600786500000|2020-09-22 14:55:00|3414.8|3408.8|3404.7|3398.7|3414.8|3408.8|3403.7|3397.7|774
1600786800000|2020-09-22 15:00:00|3405.7|3399.7|3404.7|3398.7|3405.7|3399.7|3403.6|3397.6|618
1600787100000|2020-09-22 15:05:00|3404.2|3398.2|3396.8|3390.8|3404.2|3398.2|3393.9|3387.9|959
1600787400000|2020-09-22 15:10:00|3396.9|3390.9|3399.8|3393.8|3399.9|3393.9|3395.9|3389.9|325
1600787700000|2020-09-22 15:15:00|3399.4|3393.4|3402.5|3396.5|3405.8|3399.8|3399.3|3393.3|572
1600788000000|2020-09-22 15:20:00|3402.1|3396.1|3401.1|3395.1|3404.1|3398.1|3399.1|3393.1|624
1600788300000|2020-09-22 15:25:00|3400.6|3394.6|3401.1|3395.1|3403.1|3397.1|3397.6|3391.6|380
1600788600000|2020-09-22 15:30:00|3402|3396|3394.1|3388.1|3402|3396|3394.1|3388.1|469
1600788900000|2020-09-22 15:35:00|3393.1|3387.1|3396.1|3390.1|3399|3393|3392.2|3386.2|418
1600789200000|2020-09-22 15:40:00|3396.5|3390.5|3388.1|3382.1|3397.1|3391.1|3386.6|3380.6|344
1600789500000|2020-09-22 15:45:00|3387.6|3381.6|3385.1|3379.1|3387.6|3381.6|3382.1|3376.1|726
1600789800000|2020-09-22 15:50:00|3384.2|3378.2|3385.1|3379.1|3385.1|3379.1|3381.1|3375.1|453
1600790100000|2020-09-22 15:55:00|3385.2|3379.2|3390|3384|3391.5|3385.5|3382.6|3376.6|870
1600790400000|2020-09-22 16:00:00|3389.5|3383.5|3397|3391|3397.4|3391.4|3389|3383|907
1600790700000|2020-09-22 16:05:00|3398|3392|3396|3390|3400.9|3394.9|3395.9|3389.9|407
1600791000000|2020-09-22 16:10:00|3396.9|3390.9|3396.9|3390.9|3399|3393|3395.9|3389.9|1023
1600791300000|2020-09-22 16:15:00|3396|3390|3390.8|3384.8|3396|3390|3388.3|3382.3|605
1600791600000|2020-09-22 16:20:00|3390.3|3384.3|3397.3|3391.3|3397.8|3391.8|3390.3|3384.3|443
1600791900000|2020-09-22 16:25:00|3396.9|3390.9|3392.9|3386.9|3397.8|3391.8|3392.9|3386.9|347
1600792200000|2020-09-22 16:30:00|3393.8|3387.8|3392|3386|3394|3388|3390.9|3384.9|274
1600792500000|2020-09-22 16:35:00|3391.9|3385.9|3391.4|3385.4|3393.9|3387.9|3390.9|3384.9|221
1600792800000|2020-09-22 16:40:00|3390.9|3384.9|3396.4|3390.4|3397|3391|3389.9|3383.9|290
1600793100000|2020-09-22 16:45:00|3396|3390|3390.5|3384.5|3396|3390|3389.1|3383.1|265
1600793400000|2020-09-22 16:50:00|3390.1|3384.1|3390|3384|3394|3388|3388.1|3382.1|375
1600793700000|2020-09-22 16:55:00|3389.5|3383.5|3386|3380|3390|3384|3386|3380|221
1600794000000|2020-09-22 17:00:00|3386.1|3380.1|3390|3384|3390.1|3384.1|3386|3380|203
1600794300000|2020-09-22 17:05:00|3389.5|3383.5|3389.1|3383.1|3391.1|3385.1|3388.5|3382.5|338
1600794600000|2020-09-22 17:10:00|3388.6|3382.6|3387.3|3381.3|3389.1|3383.1|3385.3|3379.3|808
1600794900000|2020-09-22 17:15:00|3386.8|3380.8|3387.3|3381.3|3387.4|3381.4|3385.3|3379.3|316
1600795200000|2020-09-22 17:20:00|3387.4|3381.4|3385.2|3379.2|3387.4|3381.4|3382.3|3376.3|518
1600795500000|2020-09-22 17:25:00|3385.3|3379.3|3389.1|3383.1|3389.1|3383.1|3385.3|3379.3|466
1600795800000|2020-09-22 17:30:00|3389.2|3383.2|3386.2|3380.2|3390.1|3384.1|3386.2|3380.2|328
1600796100000|2020-09-22 17:35:00|3385.7|3379.7|3384.3|3378.3|3387.2|3381.2|3384.3|3378.3|153
1600796400000|2020-09-22 17:40:00|3384.7|3378.7|3385.7|3379.7|3387.2|3381.2|3384.2|3378.2|406
1600796700000|2020-09-22 17:45:00|3385.3|3379.3|3385.3|3379.3|3387.2|3381.2|3382.3|3376.3|461
1600797000000|2020-09-22 17:50:00|3385.2|3379.2|3381.3|3375.3|3386.2|3380.2|3381.3|3375.3|442
1600797300000|2020-09-22 17:55:00|3381.4|3375.4|3379.7|3373.7|3383.3|3377.3|3379.3|3373.3|494
1600797600000|2020-09-22 18:00:00|3380.2|3374.2|3381.3|3375.3|3383.2|3377.2|3379.8|3373.8|581
1600797900000|2020-09-22 18:05:00|3381.8|3375.8|3378.5|3372.5|3382.3|3376.3|3377.3|3371.3|1821
1600798200000|2020-09-22 18:10:00|3377.5|3371.5|3361.5|3355.5|3378.5|3372.5|3361.5|3355.5|3407
1600798500000|2020-09-22 18:15:00|3361.9|3355.9|3367.8|3361.8|3369.4|3363.4|3361.5|3355.5|2126
1600819200000|2020-09-23 00:00:00|3369.8|3363.8|3377.3|3371.3|3379.3|3373.3|3368.8|3362.8|517
1600819500000|2020-09-23 00:05:00|3376.4|3370.4|3368.3|3362.3|3377.3|3371.3|3367.3|3361.3|257
1600819800000|2020-09-23 00:10:00|3368.8|3362.8|3371.4|3365.4|3372.9|3366.9|3368.8|3362.8|96
1600820100000|2020-09-23 00:15:00|3371.9|3365.9|3371.4|3365.4|3374.4|3368.4|3370.3|3364.3|113
1600820400000|2020-09-23 00:20:00|3371.3|3365.3|3366.4|3360.4|3371.3|3365.3|3366.4|3360.4|48
1600820700000|2020-09-23 00:25:00|3366.3|3360.3|3366.3|3360.3|3366.8|3360.8|3362.4|3356.4|114
1600821000000|2020-09-23 00:30:00|3365.3|3359.3|3367.3|3361.3|3368.3|3362.3|3364.4|3358.4|26
1600821300000|2020-09-23 00:35:00|3367.4|3361.4|3367.4|3361.4|3367.4|3361.4|3365.3|3359.3|7
1600821600000|2020-09-23 00:40:00|3368.3|3362.3|3368.8|3362.8|3369.3|3363.3|3367.4|3361.4|26
1600821900000|2020-09-23 00:45:00|3368.9|3362.9|3361.4|3355.4|3368.9|3362.9|3361.4|3355.4|51
1600822200000|2020-09-23 00:50:00|3361.3|3355.3|3361.3|3355.3|3362.4|3356.4|3359.3|3353.3|106
1600822500000|2020-09-23 00:55:00|3361.4|3355.4|3362.9|3356.9|3364.4|3358.4|3360.4|3354.4|107
1600822800000|2020-09-23 01:00:00|3362.4|3356.4|3359.4|3353.4|3366.4|3360.4|3357.4|3351.4|370
1600823100000|2020-09-23 01:05:00|3358.4|3352.4|3359.3|3353.3|3365.4|3359.4|3358.4|3352.4|175
1600823400000|2020-09-23 01:10:00|3358.8|3352.8|3358.3|3352.3|3359.4|3353.4|3356.3|3350.3|133
1600823700000|2020-09-23 01:15:00|3357.4|3351.4|3361.4|3355.4|3361.4|3355.4|3355.3|3349.3|265
1600824000000|2020-09-23 01:20:00|3361.3|3355.3|3363.8|3357.8|3364.4|3358.4|3360.8|3354.8|107
1600824300000|2020-09-23 01:25:00|3363.4|3357.4|3364.8|3358.8|3369.4|3363.4|3363.4|3357.4|154
1600824600000|2020-09-23 01:30:00|3363.8|3357.8|3362.4|3356.4|3364.8|3358.8|3360.8|3354.8|139
1600824900000|2020-09-23 01:35:00|3362.3|3356.3|3365.4|3359.4|3366.3|3360.3|3361.5|3355.5|79
1600825200000|2020-09-23 01:40:00|3365.3|3359.3|3363.4|3357.4|3365.4|3359.4|3363.3|3357.3|53
1600825500000|2020-09-23 01:45:00|3363.3|3357.3|3362.8|3356.8|3363.4|3357.4|3359.8|3353.8|101
1600825800000|2020-09-23 01:50:00|3363.3|3357.3|3362.3|3356.3|3363.4|3357.4|3362.3|3356.3|46
1600826100000|2020-09-23 01:55:00|3362.4|3356.4|3360.8|3354.8|3363.3|3357.3|3360.8|3354.8|69
1600826400000|2020-09-23 02:00:00|3361.3|3355.3|3360.9|3354.9|3362.4|3356.4|3359.3|3353.3|109
1600826700000|2020-09-23 02:05:00|3360.8|3354.8|3356.4|3350.4|3361.4|3355.4|3355.4|3349.4|213
1600827000000|2020-09-23 02:10:00|3356.9|3350.9|3348.4|3342.4|3357.4|3351.4|3348.4|3342.4|555
1600827300000|2020-09-23 02:15:00|3348.9|3342.9|3350.4|3344.4|3352.4|3346.4|3348.4|3342.4|64
1600827600000|2020-09-23 02:20:00|3349.4|3343.4|3348.3|3342.3|3350.4|3344.4|3347.3|3341.3|135
1600827900000|2020-09-23 02:25:00|3347.4|3341.4|3346.3|3340.3|3348.4|3342.4|3345.3|3339.3|91
1600828200000|2020-09-23 02:30:00|3346.4|3340.4|3346.4|3340.4|3349.3|3343.3|3345.3|3339.3|257
1600828500000|2020-09-23 02:35:00|3347.3|3341.3|3348.9|3342.9|3349.4|3343.4|3345.4|3339.4|253
1600828800000|2020-09-23 02:40:00|3348.4|3342.4|3346.4|3340.4|3349.4|3343.4|3346.4|3340.4|197
1600829100000|2020-09-23 02:45:00|3347.3|3341.3|3354.4|3348.4|3355.4|3349.4|3346.9|3340.9|246
1600829400000|2020-09-23 02:50:00|3355.4|3349.4|3350.4|3344.4|3355.9|3349.9|3349.9|3343.9|70
1600829700000|2020-09-23 02:55:00|3350.9|3344.9|3354.3|3348.3|3355.4|3349.4|3350.4|3344.4|147
1600830000000|2020-09-23 03:00:00|3353.4|3347.4|3350.8|3344.8|3353.4|3347.4|3349.4|3343.4|145
1600830300000|2020-09-23 03:05:00|3350.4|3344.4|3348.3|3342.3|3351.4|3345.4|3348.3|3342.3|135
1600830600000|2020-09-23 03:10:00|3348.4|3342.4|3350.8|3344.8|3350.8|3344.8|3348.3|3342.3|21
1600830900000|2020-09-23 03:15:00|3351.4|3345.4|3357.3|3351.3|3359.4|3353.4|3350.3|3344.3|164
1600831200000|2020-09-23 03:20:00|3356.8|3350.8|3359.4|3353.4|3359.4|3353.4|3355.4|3349.4|51
1600831500000|2020-09-23 03:25:00|3358.8|3352.8|3356.3|3350.3|3359.3|3353.3|3355.4|3349.4|140
1600831800000|2020-09-23 03:30:00|3356.4|3350.4|3358.3|3352.3|3359.4|3353.4|3356.4|3350.4|34
1600832100000|2020-09-23 03:35:00|3357.4|3351.4|3357.4|3351.4|3358.3|3352.3|3355.4|3349.4|28
1600832400000|2020-09-23 03:40:00|3357.9|3351.9|3356.9|3350.9|3357.9|3351.9|3356.4|3350.4|18
1600832700000|2020-09-23 03:45:00|3356.5|3350.5|3357.4|3351.4|3357.4|3351.4|3355.4|3349.4|18
1600833000000|2020-09-23 03:50:00|3357.9|3351.9|3356.4|3350.4|3357.9|3351.9|3355.9|3349.9|16
1600833300000|2020-09-23 03:55:00|3356.3|3350.3|3356.9|3350.9|3356.9|3350.9|3356.3|3350.3|5
1600833600000|2020-09-23 04:00:00|3356.4|3350.4|3355.9|3349.9|3356.8|3350.8|3355.4|3349.4|33
1600833900000|2020-09-23 04:05:00|3356.3|3350.3|3356.8|3350.8|3357.3|3351.3|3355.4|3349.4|39
1600834200000|2020-09-23 04:10:00|3356.4|3350.4|3352.4|3346.4|3356.8|3350.8|3352.4|3346.4|106
1600834500000|2020-09-23 04:15:00|3352.9|3346.9|3350.9|3344.9|3353.3|3347.3|3349.4|3343.4|61
1600834800000|2020-09-23 04:20:00|3351.4|3345.4|3350.4|3344.4|3352.4|3346.4|3350.4|3344.4|26
1600835100000|2020-09-23 04:25:00|3350.3|3344.3|3352.4|3346.4|3352.4|3346.4|3350.3|3344.3|11
1600835400000|2020-09-23 04:30:00|3352.9|3346.9|3356.9|3350.9|3357.4|3351.4|3352.4|3346.4|48
1600835700000|2020-09-23 04:35:00|3356.5|3350.5|3354.4|3348.4|3356.5|3350.5|3354.4|3348.4|32
1600836000000|2020-09-23 04:40:00|3354.9|3348.9|3354.4|3348.4|3355.4|3349.4|3354.4|3348.4|6
1600836300000|2020-09-23 04:45:00|3353.4|3347.4|3352.4|3346.4|3353.4|3347.4|3352.4|3346.4|41
1600836600000|2020-09-23 04:50:00|3353.4|3347.4|3352.4|3346.4|3353.9|3347.9|3352.4|3346.4|38
1600836900000|2020-09-23 04:55:00|3352.9|3346.9|3350.4|3344.4|3353.4|3347.4|3350.4|3344.4|33
1600837200000|2020-09-23 05:00:00|3350.9|3344.9|3351.9|3345.9|3353.4|3347.4|3349.4|3343.4|51
1600837500000|2020-09-23 05:05:00|3350.4|3344.4|3350.4|3344.4|3351.4|3345.4|3349.4|3343.4|83
1600837800000|2020-09-23 05:10:00|3350.9|3344.9|3350.4|3344.4|3350.9|3344.9|3350.3|3344.3|9
1600838100000|2020-09-23 05:15:00|3349.4|3343.4|3347.4|3341.4|3349.9|3343.9|3347.4|3341.4|61
1600838400000|2020-09-23 05:20:00|3348.4|3342.4|3351.4|3345.4|3351.4|3345.4|3347.4|3341.4|79
1600838700000|2020-09-23 05:25:00|3350.4|3344.4|3349.9|3343.9|3350.4|3344.4|3349.4|3343.4|24
1600839000000|2020-09-23 05:30:00|3349.4|3343.4|3346.9|3340.9|3349.9|3343.9|3346.4|3340.4|75
1600839300000|2020-09-23 05:35:00|3346.4|3340.4|3348.4|3342.4|3350.9|3344.9|3345.4|3339.4|89
1600839600000|2020-09-23 05:40:00|3348.3|3342.3|3342.9|3336.9|3348.3|3342.3|3342.3|3336.3|213
1600839900000|2020-09-23 05:45:00|3342.4|3336.4|3339.9|3333.9|3342.4|3336.4|3337.3|3331.3|212
1600840200000|2020-09-23 05:50:00|3339.4|3333.4|3337.4|3331.4|3341.4|3335.4|3333.3|3327.3|367
1600840500000|2020-09-23 05:55:00|3336.9|3330.9|3337.4|3331.4|3338.4|3332.4|3335.9|3329.9|81
1600840800000|2020-09-23 06:00:00|3337.3|3331.3|3338.4|3332.4|3341.9|3335.9|3336.8|3330.8|76
1600841100000|2020-09-23 06:05:00|3339.4|3333.4|3333.4|3327.4|3339.9|3333.9|3331.3|3325.3|159
1600841400000|2020-09-23 06:10:00|3333.9|3327.9|3326.4|3320.4|3335.4|3329.4|3324.4|3318.4|590
1600841700000|2020-09-23 06:15:00|3327.4|3321.4|3327.4|3321.4|3329.4|3323.4|3324.4|3318.4|369
1600842000000|2020-09-23 06:20:00|3327.9|3321.9|3324.9|3318.9|3329.4|3323.4|3324.4|3318.4|264
1600842300000|2020-09-23 06:25:00|3325.4|3319.4|3320.9|3314.9|3325.9|3319.9|3320|3314|562
1600842600000|2020-09-23 06:30:00|3320.5|3314.5|3326.5|3320.5|3326.5|3320.5|3319.5|3313.5|505
1600842900000|2020-09-23 06:35:00|3326|3320|3323.5|3317.5|3327|3321|3322|3316|253
1600843200000|2020-09-23 06:40:00|3324.5|3318.5|3322.5|3316.5|3325|3319|3320.5|3314.5|271
1600843500000|2020-09-23 06:45:00|3322|3316|3320.5|3314.5|3322.5|3316.5|3314.6|3308.6|477
1600843800000|2020-09-23 06:50:00|3321|3315|3314.5|3308.5|3321.5|3315.5|3313.5|3307.5|358
1600844100000|2020-09-23 06:55:00|3313.5|3307.5|3314.5|3308.5|3317|3311|3312|3306|308
1600844400000|2020-09-23 07:00:00|3315.5|3309.5|3317.5|3311.5|3318|3312|3314.5|3308.5|199
1600844700000|2020-09-23 07:05:00|3318|3312|3318|3312|3320.5|3314.5|3316.4|3310.4|197
1600845000000|2020-09-23 07:10:00|3318.5|3312.5|3315.6|3309.6|3318.5|3312.5|3313.5|3307.5|75
1600845300000|2020-09-23 07:15:00|3315.5|3309.5|3314.5|3308.5|3315.5|3309.5|3310.4|3304.4|564
1600845600000|2020-09-23 07:20:00|3314.4|3308.4|3317.4|3311.4|3317.5|3311.5|3312.5|3306.5|185
1600845900000|2020-09-23 07:25:00|3316.5|3310.5|3313.5|3307.5|3318|3312|3311.5|3305.5|273
1600846200000|2020-09-23 07:30:00|3314|3308|3318.5|3312.5|3318.5|3312.5|3313.5|3307.5|256
1600846500000|2020-09-23 07:35:00|3319.5|3313.5|3326.5|3320.5|3326.5|3320.5|3319.5|3313.5|200
1600846800000|2020-09-23 07:40:00|3327|3321|3324.4|3318.4|3328.5|3322.5|3322.5|3316.5|103
1600847100000|2020-09-23 07:45:00|3324.5|3318.5|3325.5|3319.5|3325.9|3319.9|3322.5|3316.5|26
1600847400000|2020-09-23 07:50:00|3325.9|3319.9|3324.9|3318.9|3326.4|3320.4|3321.9|3315.9|118
1600847700000|2020-09-23 07:55:00|3325|3319|3326.5|3320.5|3326.5|3320.5|3323.4|3317.4|296
1600848000000|2020-09-23 08:00:00|3326.4|3320.4|3327.5|3321.5|3328.5|3322.5|3325.5|3319.5|88
1600848300000|2020-09-23 08:05:00|3326.9|3320.9|3326.4|3320.4|3328|3322|3322.5|3316.5|47
1600848600000|2020-09-23 08:10:00|3327.4|3321.4|3325.5|3319.5|3327.9|3321.9|3324.5|3318.5|64
1600848900000|2020-09-23 08:15:00|3325|3319|3322.5|3316.5|3325.4|3319.4|3322|3316|30
1600849200000|2020-09-23 08:20:00|3321|3315|3319.5|3313.5|3321|3315|3316.5|3310.5|136
1600849500000|2020-09-23 08:25:00|3319.9|3313.9|3318.4|3312.4|3322.4|3316.4|3317.4|3311.4|45
1600849800000|2020-09-23 08:30:00|3316.6|3310.6|3322.4|3316.4|3322.9|3316.9|3315.9|3309.9|100
1600850100000|2020-09-23 08:35:00|3321.4|3315.4|3322.4|3316.4|3323.4|3317.4|3320.4|3314.4|85
1600850400000|2020-09-23 08:40:00|3323.3|3317.3|3322.4|3316.4|3323.4|3317.4|3319.9|3313.9|46
1600850700000|2020-09-23 08:45:00|3321.9|3315.9|3325.4|3319.4|3325.4|3319.4|3321.4|3315.4|91
1600851000000|2020-09-23 08:50:00|3325.5|3319.5|3329|3323|3329|3323|3325.4|3319.4|180
1600851300000|2020-09-23 08:55:00|3328.5|3322.5|3326.9|3320.9|3328.5|3322.5|3324.5|3318.5|74
1600851600000|2020-09-23 09:00:00|3326.5|3320.5|3325.4|3319.4|3326.5|3320.5|3324.4|3318.4|31
1600851900000|2020-09-23 09:05:00|3325.9|3319.9|3324.5|3318.5|3326.9|3320.9|3324.4|3318.4|34
1600852200000|2020-09-23 09:10:00|3324.9|3318.9|3322|3316|3325.9|3319.9|3320.4|3314.4|90
1600852500000|2020-09-23 09:15:00|3321.5|3315.5|3323.4|3317.4|3326.4|3320.4|3320.9|3314.9|166
1600852800000|2020-09-23 09:20:00|3323.9|3317.9|3323.4|3317.4|3324.9|3318.9|3321.5|3315.5|54
1600853100000|2020-09-23 09:25:00|3321.9|3315.9|3324.5|3318.5|3325.5|3319.5|3321.4|3315.4|66
1600853400000|2020-09-23 09:30:00|3325.4|3319.4|3320.9|3314.9|3325.4|3319.4|3320.9|3314.9|35
1600853700000|2020-09-23 09:35:00|3321.3|3315.3|3313.4|3307.4|3321.4|3315.4|3313.4|3307.4|233
1600854000000|2020-09-23 09:40:00|3314.4|3308.4|3313.9|3307.9|3318.3|3312.3|3313.5|3307.5|110
1600854300000|2020-09-23 09:45:00|3312.5|3306.5|3315.8|3309.8|3315.9|3309.9|3311.4|3305.4|98
1600854600000|2020-09-23 09:50:00|3315.4|3309.4|3317.3|3311.3|3317.3|3311.3|3314.4|3308.4|49
1600854900000|2020-09-23 09:55:00|3316.4|3310.4|3310.3|3304.3|3317.4|3311.4|3310.3|3304.3|136
1600855200000|2020-09-23 10:00:00|3311.2|3305.2|3312.3|3306.3|3313.3|3307.3|3310.8|3304.8|143
1600855500000|2020-09-23 10:05:00|3312.8|3306.8|3318.3|3312.3|3318.3|3312.3|3312.3|3306.3|141
1600855800000|2020-09-23 10:10:00|3317.8|3311.8|3320.3|3314.3|3320.3|3314.3|3317.3|3311.3|175
1600856100000|2020-09-23 10:15:00|3319.8|3313.8|3317.3|3311.3|3320.3|3314.3|3317.3|3311.3|43
1600856400000|2020-09-23 10:20:00|3317.8|3311.8|3318.4|3312.4|3319.3|3313.3|3316.8|3310.8|73
1600856700000|2020-09-23 10:25:00|3318.3|3312.3|3320.8|3314.8|3321.3|3315.3|3317.3|3311.3|126
1600857000000|2020-09-23 10:30:00|3321.2|3315.2|3321.8|3315.8|3323.3|3317.3|3319.8|3313.8|114
1600857300000|2020-09-23 10:35:00|3322.3|3316.3|3322.3|3316.3|3322.8|3316.8|3320.3|3314.3|52
1600857600000|2020-09-23 10:40:00|3321.3|3315.3|3323.3|3317.3|3323.4|3317.4|3321.3|3315.3|65
1600857900000|2020-09-23 10:45:00|3323.4|3317.4|3324.9|3318.9|3327.3|3321.3|3322.4|3316.4|132
1600858200000|2020-09-23 10:50:00|3324.4|3318.4|3322.8|3316.8|3324.9|3318.9|3321.4|3315.4|48
1600858500000|2020-09-23 10:55:00|3322.4|3316.4|3320.9|3314.9|3322.4|3316.4|3320.4|3314.4|55
1600858800000|2020-09-23 11:00:00|3321.3|3315.3|3318.4|3312.4|3321.3|3315.3|3317.4|3311.4|66
1600859100000|2020-09-23 11:05:00|3317.5|3311.5|3317.4|3311.4|3317.9|3311.9|3315.4|3309.4|369
1600859400000|2020-09-23 11:10:00|3316.9|3310.9|3316|3310|3319.4|3313.4|3315.5|3309.5|166
1600859700000|2020-09-23 11:15:00|3315.5|3309.5|3316.4|3310.4|3317|3311|3315.5|3309.5|147
1600860000000|2020-09-23 11:20:00|3315.9|3309.9|3314.4|3308.4|3316.5|3310.5|3314.4|3308.4|410
1600860300000|2020-09-23 11:25:00|3312.5|3306.5|3311|3305|3312.5|3306.5|3310.5|3304.5|221
1600860600000|2020-09-23 11:30:00|3310.6|3304.6|3310.6|3304.6|3311.6|3305.6|3310.6|3304.6|144
1600860900000|2020-09-23 11:35:00|3311.4|3305.4|3309.6|3303.6|3311.6|3305.6|3306.6|3300.6|347
1600861200000|2020-09-23 11:40:00|3310.1|3304.1|3308.4|3302.4|3310.1|3304.1|3307.4|3301.4|345
1600861500000|2020-09-23 11:45:00|3307.9|3301.9|3313.4|3307.4|3314.9|3308.9|3307.9|3301.9|288
1600861800000|2020-09-23 11:50:00|3312.9|3306.9|3310.3|3304.3|3313.4|3307.4|3310.3|3304.3|112
1600862100000|2020-09-23 11:55:00|3310.4|3304.4|3310.3|3304.3|3311.8|3305.8|3309.9|3303.9|17
1600862400000|2020-09-23 12:00:00|3309.2|3303.2|3307.3|3301.3|3309.2|3303.2|3305.2|3299.2|271
1600862700000|2020-09-23 12:05:00|3306.9|3300.9|3296.3|3290.3|3307.3|3301.3|3295.4|3289.4|1422
1600863000000|2020-09-23 12:10:00|3296.4|3290.4|3302.3|3296.3|3303.3|3297.3|3295.3|3289.3|670
1600863300000|2020-09-23 12:15:00|3302.2|3296.2|3298.3|3292.3|3302.3|3296.3|3297.3|3291.3|154
1600863600000|2020-09-23 12:20:00|3297.4|3291.4|3297.8|3291.8|3299.4|3293.4|3296.9|3290.9|96
1600863900000|2020-09-23 12:25:00|3297.4|3291.4|3300.8|3294.8|3302.3|3296.3|3296.5|3290.5|295
1600864200000|2020-09-23 12:30:00|3300.2|3294.2|3301.3|3295.3|3301.3|3295.3|3297.8|3291.8|293
1600864500000|2020-09-23 12:35:00|3300.3|3294.3|3298.3|3292.3|3302.3|3296.3|3298.3|3292.3|408
1600864800000|2020-09-23 12:40:00|3297.8|3291.8|3290.2|3284.2|3298.3|3292.3|3290.2|3284.2|843
1600867800000|2020-09-23 13:30:00|3289.2|3283.2|3279.4|3273.4|3301.3|3295.3|3277.3|3271.3|3541
1600868100000|2020-09-23 13:35:00|3280.3|3274.3|3280.5|3274.5|3294.4|3288.4|3275.5|3269.5|1195
1600868400000|2020-09-23 13:40:00|3281.5|3275.5|3279.5|3273.5|3286.5|3280.5|3276|3270|1302
1600868700000|2020-09-23 13:45:00|3280.4|3274.4|3275.5|3269.5|3285.6|3279.6|3275.5|3269.5|959
1600869000000|2020-09-23 13:50:00|3275.6|3269.6|3277|3271|3277.5|3271.5|3264.6|3258.6|1993
1600869300000|2020-09-23 13:55:00|3277.5|3271.5|3280.5|3274.5|3280.6|3274.6|3276.5|3270.5|735
1600869600000|2020-09-23 14:00:00|3280|3274|3272.6|3266.6|3280.5|3274.5|3272|3266|787
1600869900000|2020-09-23 14:05:00|3271.6|3265.6|3273.6|3267.6|3276.6|3270.6|3266.5|3260.5|1241
1600870200000|2020-09-23 14:10:00|3274.1|3268.1|3288.5|3282.5|3288.5|3282.5|3273.6|3267.6|1306
1600870500000|2020-09-23 14:15:00|3288.6|3282.6|3286.5|3280.5|3289.5|3283.5|3279.6|3273.6|1347
1600870800000|2020-09-23 14:20:00|3285.6|3279.6|3281.5|3275.5|3287.5|3281.5|3280.5|3274.5|983
1600871100000|2020-09-23 14:25:00|3281.6|3275.6|3279.5|3273.5|3286.5|3280.5|3279.5|3273.5|571
1600871400000|2020-09-23 14:30:00|3278.5|3272.5|3277.6|3271.6|3280.5|3274.5|3276.5|3270.5|950
1600871700000|2020-09-23 14:35:00|3278.5|3272.5|3284.6|3278.6|3287.6|3281.6|3277.5|3271.5|751
1600872000000|2020-09-23 14:40:00|3284.5|3278.5|3295.5|3289.5|3295.5|3289.5|3283.6|3277.6|786
1600872300000|2020-09-23 14:45:00|3294.5|3288.5|3290.5|3284.5|3295.5|3289.5|3288.5|3282.5|688
1600872600000|2020-09-23 14:50:00|3291|3285|3282.5|3276.5|3292.5|3286.5|3282.5|3276.5|610
1600872900000|2020-09-23 14:55:00|3282.6|3276.6|3281|3275|3283.5|3277.5|3276.5|3270.5|1050
1600873200000|2020-09-23 15:00:00|3281.5|3275.5|3284.5|3278.5|3287.5|3281.5|3280.6|3274.6|742
1600873500000|2020-09-23 15:05:00|3284.6|3278.6|3284.6|3278.6|3287.6|3281.6|3284.5|3278.5|596
1600873800000|2020-09-23 15:10:00|3284.5|3278.5|3281.5|3275.5|3284.5|3278.5|3278.5|3272.5|730
1600874100000|2020-09-23 15:15:00|3282|3276|3283.5|3277.5|3285.5|3279.5|3280.5|3274.5|882
1600874400000|2020-09-23 15:20:00|3282.5|3276.5|3280.5|3274.5|3282.5|3276.5|3280.4|3274.4|619
1600874700000|2020-09-23 15:25:00|3281.5|3275.5|3283.4|3277.4|3283.5|3277.5|3280.5|3274.5|368
1600875000000|2020-09-23 15:30:00|3282.5|3276.5|3281.5|3275.5|3282.6|3276.6|3279.5|3273.5|512
1600875300000|2020-09-23 15:35:00|3282.5|3276.5|3280.6|3274.6|3283|3277|3280.5|3274.5|378
1600875600000|2020-09-23 15:40:00|3280.5|3274.5|3285.5|3279.5|3285.6|3279.6|3279.5|3273.5|429
1600875900000|2020-09-23 15:45:00|3284.6|3278.6|3287.5|3281.5|3289|3283|3284.6|3278.6|356
1600876200000|2020-09-23 15:50:00|3287.6|3281.6|3291.4|3285.4|3291.5|3285.5|3285.5|3279.5|1117
1600876500000|2020-09-23 15:55:00|3291.5|3285.5|3295.9|3289.9|3298.5|3292.5|3291.5|3285.5|858
1600876800000|2020-09-23 16:00:00|3295.5|3289.5|3293.9|3287.9|3295.5|3289.5|3290.5|3284.5|1167
1600877100000|2020-09-23 16:05:00|3294.4|3288.4|3298.9|3292.9|3302.5|3296.5|3294.4|3288.4|733
1600877400000|2020-09-23 16:10:00|3299.4|3293.4|3297|3291|3302.5|3296.5|3296.5|3290.5|640
1600877700000|2020-09-23 16:15:00|3296.5|3290.5|3296.5|3290.5|3298.5|3292.5|3294.5|3288.5|385
1600878000000|2020-09-23 16:20:00|3297.5|3291.5|3298.5|3292.5|3298.5|3292.5|3292.5|3286.5|728
1600878300000|2020-09-23 16:25:00|3297.6|3291.6|3295.5|3289.5|3298.6|3292.6|3295|3289|303
1600878600000|2020-09-23 16:30:00|3296.5|3290.5|3295.5|3289.5|3296.5|3290.5|3294.5|3288.5|271
1600878900000|2020-09-23 16:35:00|3296.4|3290.4|3301.6|3295.6|3303.5|3297.5|3295.5|3289.5|754
1600879200000|2020-09-23 16:40:00|3302.5|3296.5|3298.4|3292.4|3303|3297|3297.5|3291.5|297
1600879500000|2020-09-23 16:45:00|3298.5|3292.5|3300.4|3294.4|3300.4|3294.4|3297.4|3291.4|349
1600879800000|2020-09-23 16:50:00|3300.9|3294.9|3292|3286|3301.4|3295.4|3290.5|3284.5|918
1600880100000|2020-09-23 16:55:00|3292.4|3286.4|3291.5|3285.5|3293|3287|3291|3285|152
1600880400000|2020-09-23 17:00:00|3291.4|3285.4|3290.5|3284.5|3291.5|3285.5|3290|3284|166
1600880700000|2020-09-23 17:05:00|3291|3285|3292|3286|3293.5|3287.5|3289.5|3283.5|618
1600881000000|2020-09-23 17:10:00|3292.5|3286.5|3290.5|3284.5|3292.5|3286.5|3290|3284|236
1600881300000|2020-09-23 17:15:00|3290.6|3284.6|3288.5|3282.5|3292.5|3286.5|3288.5|3282.5|342
1600881600000|2020-09-23 17:20:00|3288.6|3282.6|3289.5|3283.5|3289.6|3283.6|3287.5|3281.5|320
1600881900000|2020-09-23 17:25:00|3289.6|3283.6|3291.5|3285.5|3292.5|3286.5|3289.5|3283.5|356
1600882200000|2020-09-23 17:30:00|3290.6|3284.6|3291.5|3285.5|3292.5|3286.5|3290.5|3284.5|506
1600882500000|2020-09-23 17:35:00|3291|3285|3290.5|3284.5|3291.5|3285.5|3289.5|3283.5|324
1600882800000|2020-09-23 17:40:00|3290.6|3284.6|3286|3280|3291.5|3285.5|3285.6|3279.6|588
1600883100000|2020-09-23 17:45:00|3286.5|3280.5|3287.5|3281.5|3290.5|3284.5|3285.6|3279.6|297
1600883400000|2020-09-23 17:50:00|3287.6|3281.6|3288.5|3282.5|3289|3283|3286.5|3280.5|293
1600883700000|2020-09-23 17:55:00|3287.6|3281.6|3285.6|3279.6|3288.5|3282.5|3285.6|3279.6|513
1600884000000|2020-09-23 18:00:00|3285.5|3279.5|3284.5|3278.5|3285.6|3279.6|3283.5|3277.5|610
1600884300000|2020-09-23 18:05:00|3284.6|3278.6|3285.5|3279.5|3287.5|3281.5|3283.5|3277.5|574
1600884600000|2020-09-23 18:10:00|3285.4|3279.4|3284.9|3278.9|3289.6|3283.6|3282.5|3276.5|2367
1600884900000|2020-09-23 18:15:00|3283.5|3277.5|3281.5|3275.5|3285.6|3279.6|3281.5|3275.5|2626
1600905600000|2020-09-24 00:00:00|3284.6|3278.6|3279.8|3273.8|3287.1|3281.1|3278.7|3272.7|713
1600905900000|2020-09-24 00:05:00|3278.8|3272.8|3275.8|3269.8|3279.8|3273.8|3275.7|3269.7|244
1600906200000|2020-09-24 00:10:00|3275.7|3269.7|3276.8|3270.8|3278.8|3272.8|3275.7|3269.7|236
1600906500000|2020-09-24 00:15:00|3276.3|3270.3|3279.8|3273.8|3280.7|3274.7|3275.7|3269.7|92
1600906800000|2020-09-24 00:20:00|3280.3|3274.3|3276.7|3270.7|3284.7|3278.7|3275.7|3269.7|396
1600907100000|2020-09-24 00:25:00|3276.2|3270.2|3271.2|3265.2|3276.7|3270.7|3270.6|3264.6|101
1600907400000|2020-09-24 00:30:00|3271.7|3265.7|3269.6|3263.6|3276.1|3270.1|3266.1|3260.1|287
1600907700000|2020-09-24 00:35:00|3269.1|3263.1|3266.1|3260.1|3269.6|3263.6|3265.6|3259.6|82
1600908000000|2020-09-24 00:40:00|3266.5|3260.5|3269.6|3263.6|3269.6|3263.6|3266.1|3260.1|71
1600908300000|2020-09-24 00:45:00|3270.6|3264.6|3270.6|3264.6|3273.6|3267.6|3270.6|3264.6|60
1600908600000|2020-09-24 00:50:00|3269.6|3263.6|3272.1|3266.1|3273.6|3267.6|3269.6|3263.6|47
1600908900000|2020-09-24 00:55:00|3272.6|3266.6|3272.1|3266.1|3273.6|3267.6|3271.1|3265.1|24
1600909200000|2020-09-24 01:00:00|3271.6|3265.6|3265.6|3259.6|3272.1|3266.1|3261.6|3255.6|329
1600909500000|2020-09-24 01:05:00|3265.1|3259.1|3256.7|3250.7|3265.1|3259.1|3256.6|3250.6|292
1600909800000|2020-09-24 01:10:00|3256.6|3250.6|3245.6|3239.6|3258.6|3252.6|3244.6|3238.6|640
1600910100000|2020-09-24 01:15:00|3245.7|3239.7|3244.1|3238.1|3247.6|3241.6|3243.6|3237.6|318
1600910400000|2020-09-24 01:20:00|3243.7|3237.7|3243.6|3237.6|3246.6|3240.6|3242.6|3236.6|189
1600910700000|2020-09-24 01:25:00|3244|3238|3243.7|3237.7|3247.1|3241.1|3242.6|3236.6|400
1600911000000|2020-09-24 01:30:00|3244.1|3238.1|3246.7|3240.7|3247.6|3241.6|3242.7|3236.7|268
1600911300000|2020-09-24 01:35:00|3246.6|3240.6|3250.1|3244.1|3251.6|3245.6|3246.6|3240.6|125
1600911600000|2020-09-24 01:40:00|3249.6|3243.6|3246.2|3240.2|3249.6|3243.6|3244.1|3238.1|79
1600911900000|2020-09-24 01:45:00|3246.1|3240.1|3244.1|3238.1|3246.1|3240.1|3242.6|3236.6|45
1600912200000|2020-09-24 01:50:00|3244.6|3238.6|3242.7|3236.7|3245.1|3239.1|3242.6|3236.6|169
1600912500000|2020-09-24 01:55:00|3243.1|3237.1|3240.1|3234.1|3243.1|3237.1|3235.6|3229.6|396
1600912800000|2020-09-24 02:00:00|3239.7|3233.7|3241.7|3235.7|3243.7|3237.7|3239.6|3233.6|73
1600913100000|2020-09-24 02:05:00|3242.1|3236.1|3243.7|3237.7|3244.7|3238.7|3241.7|3235.7|56
1600913400000|2020-09-24 02:10:00|3243.6|3237.6|3240.7|3234.7|3245.7|3239.7|3240.6|3234.6|135
1600913700000|2020-09-24 02:15:00|3241.1|3235.1|3245.1|3239.1|3245.6|3239.6|3241.1|3235.1|142
1600914000000|2020-09-24 02:20:00|3246|3240|3244.6|3238.6|3246|3240|3243.1|3237.1|63
1600914300000|2020-09-24 02:25:00|3244.7|3238.7|3242.7|3236.7|3244.7|3238.7|3241.2|3235.2|55
1600914600000|2020-09-24 02:30:00|3241.8|3235.8|3240.7|3234.7|3243.7|3237.7|3238.7|3232.7|127
1600914900000|2020-09-24 02:35:00|3241.7|3235.7|3240.2|3234.2|3241.7|3235.7|3239.2|3233.2|21
1600915200000|2020-09-24 02:40:00|3240.7|3234.7|3237.2|3231.2|3241.1|3235.1|3236.7|3230.7|41
1600915500000|2020-09-24 02:45:00|3237.6|3231.6|3239.7|3233.7|3241.7|3235.7|3237.6|3231.6|70
1600915800000|2020-09-24 02:50:00|3239.6|3233.6|3242.6|3236.6|3242.7|3236.7|3237.7|3231.7|88
1600916100000|2020-09-24 02:55:00|3242.7|3236.7|3243.2|3237.2|3244.7|3238.7|3242.7|3236.7|116
1600916400000|2020-09-24 03:00:00|3242.8|3236.8|3239.7|3233.7|3243.2|3237.2|3239.2|3233.2|62
1600916700000|2020-09-24 03:05:00|3238.7|3232.7|3237.7|3231.7|3239.2|3233.2|3236.7|3230.7|42
1600917000000|2020-09-24 03:10:00|3237.2|3231.2|3239.1|3233.1|3239.7|3233.7|3236.6|3230.6|102
1600917300000|2020-09-24 03:15:00|3239.6|3233.6|3236.2|3230.2|3239.6|3233.6|3233.7|3227.7|229
1600917600000|2020-09-24 03:20:00|3235.7|3229.7|3236.2|3230.2|3237.7|3231.7|3234.7|3228.7|92
1600917900000|2020-09-24 03:25:00|3236.7|3230.7|3233.7|3227.7|3236.7|3230.7|3232.7|3226.7|124
1600918200000|2020-09-24 03:30:00|3231.7|3225.7|3232.7|3226.7|3232.8|3226.8|3230.7|3224.7|153
1600918500000|2020-09-24 03:35:00|3231.8|3225.8|3230.7|3224.7|3232.2|3226.2|3230.2|3224.2|57
1600918800000|2020-09-24 03:40:00|3229.8|3223.8|3229.8|3223.8|3230.7|3224.7|3229.7|3223.7|33
1600919100000|2020-09-24 03:45:00|3230.7|3224.7|3227.7|3221.7|3230.7|3224.7|3226.7|3220.7|251
1600919400000|2020-09-24 03:50:00|3228.2|3222.2|3229.8|3223.8|3229.8|3223.8|3226.7|3220.7|67
1600919700000|2020-09-24 03:55:00|3230.2|3224.2|3231.2|3225.2|3231.7|3225.7|3230.2|3224.2|88
1600920000000|2020-09-24 04:00:00|3231.7|3225.7|3236.2|3230.2|3236.7|3230.7|3230.8|3224.8|78
1600920300000|2020-09-24 04:05:00|3236.3|3230.3|3235.2|3229.2|3236.7|3230.7|3235.2|3229.2|30
1600920600000|2020-09-24 04:10:00|3235.7|3229.7|3226.9|3220.9|3235.7|3229.7|3225.8|3219.8|164
1600920900000|2020-09-24 04:15:00|3226.8|3220.8|3227.3|3221.3|3227.8|3221.8|3226.7|3220.7|35
1600921200000|2020-09-24 04:20:00|3227.7|3221.7|3226.8|3220.8|3227.8|3221.8|3226.8|3220.8|19
1600921500000|2020-09-24 04:25:00|3227.8|3221.8|3225.3|3219.3|3227.8|3221.8|3224.7|3218.7|102
1600921800000|2020-09-24 04:30:00|3225.8|3219.8|3230.8|3224.8|3232.8|3226.8|3225.8|3219.8|173
1600922100000|2020-09-24 04:35:00|3231.3|3225.3|3234.8|3228.8|3235.8|3229.8|3230.9|3224.9|234
1600922400000|2020-09-24 04:40:00|3232.8|3226.8|3228.8|3222.8|3232.8|3226.8|3227.8|3221.8|277
1600922700000|2020-09-24 04:45:00|3228.2|3222.2|3226.4|3220.4|3228.8|3222.8|3222|3216|452
1600923000000|2020-09-24 04:50:00|3226.3|3220.3|3223.9|3217.9|3226.3|3220.3|3223.8|3217.8|29
1600923300000|2020-09-24 04:55:00|3223.8|3217.8|3223.9|3217.9|3225.4|3219.4|3223.3|3217.3|62
1600923600000|2020-09-24 05:00:00|3224.4|3218.4|3224.8|3218.8|3225.8|3219.8|3219.9|3213.9|131
1600923900000|2020-09-24 05:05:00|3224.9|3218.9|3224.4|3218.4|3225.4|3219.4|3222.3|3216.3|23
1600924200000|2020-09-24 05:10:00|3224.3|3218.3|3226.9|3220.9|3227.8|3221.8|3223.4|3217.4|63
1600924500000|2020-09-24 05:15:00|3229.8|3223.8|3231.3|3225.3|3231.3|3225.3|3226.8|3220.8|221
1600924800000|2020-09-24 05:20:00|3230.8|3224.8|3227.3|3221.3|3230.9|3224.9|3225.3|3219.3|36
1600925100000|2020-09-24 05:25:00|3226.8|3220.8|3224.8|3218.8|3226.8|3220.8|3223.8|3217.8|58
1600925400000|2020-09-24 05:30:00|3225.4|3219.4|3229.4|3223.4|3229.8|3223.8|3224.8|3218.8|210
1600925700000|2020-09-24 05:35:00|3228.9|3222.9|3225.8|3219.8|3228.9|3222.9|3225.4|3219.4|64
1600926000000|2020-09-24 05:40:00|3225.4|3219.4|3223.4|3217.4|3225.4|3219.4|3222.9|3216.9|36
1600926300000|2020-09-24 05:45:00|3222.9|3216.9|3225.8|3219.8|3225.8|3219.8|3220.9|3214.9|110
1600926600000|2020-09-24 05:50:00|3225.9|3219.9|3226.4|3220.4|3229.9|3223.9|3224.9|3218.9|103
1600926900000|2020-09-24 05:55:00|3226.8|3220.8|3225.8|3219.8|3227.4|3221.4|3225.4|3219.4|51
1600927200000|2020-09-24 06:00:00|3225.4|3219.4|3241.4|3235.4|3242.3|3236.3|3225.4|3219.4|198
1600927500000|2020-09-24 06:05:00|3240.9|3234.9|3238|3232|3240.9|3234.9|3237.4|3231.4|97
1600927800000|2020-09-24 06:10:00|3238.9|3232.9|3235.4|3229.4|3240.9|3234.9|3234.9|3228.9|42
1600928100000|2020-09-24 06:15:00|3234.9|3228.9|3231.9|3225.9|3235|3229|3231.4|3225.4|45
1600928400000|2020-09-24 06:20:00|3231|3225|3233.4|3227.4|3235.5|3229.5|3230.9|3224.9|61
1600928700000|2020-09-24 06:25:00|3232.9|3226.9|3235.4|3229.4|3236.9|3230.9|3232.4|3226.4|62
1600929000000|2020-09-24 06:30:00|3234.9|3228.9|3234.8|3228.8|3239.8|3233.8|3234.8|3228.8|129
1600929300000|2020-09-24 06:35:00|3233.3|3227.3|3227.4|3221.4|3235.8|3229.8|3226.8|3220.8|192
1600929600000|2020-09-24 06:40:00|3226.9|3220.9|3228.4|3222.4|3229.9|3223.9|3226.8|3220.8|48
1600929900000|2020-09-24 06:45:00|3228.8|3222.8|3229.4|3223.4|3232.8|3226.8|3228.8|3222.8|51
1600930200000|2020-09-24 06:50:00|3229.8|3223.8|3226.3|3220.3|3229.8|3223.8|3226.3|3220.3|77
1600930500000|2020-09-24 06:55:00|3226.8|3220.8|3227.3|3221.3|3227.8|3221.8|3222.8|3216.8|154
1600930800000|2020-09-24 07:00:00|3227.7|3221.7|3229.8|3223.8|3230.8|3224.8|3226.8|3220.8|48
1600931100000|2020-09-24 07:05:00|3230.3|3224.3|3233.8|3227.8|3235.8|3229.8|3228.8|3222.8|133
1600931400000|2020-09-24 07:10:00|3234.3|3228.3|3234.3|3228.3|3236.8|3230.8|3233.8|3227.8|30
1600931700000|2020-09-24 07:15:00|3233.8|3227.8|3235.8|3229.8|3236.8|3230.8|3232.8|3226.8|45
1600932000000|2020-09-24 07:20:00|3235.3|3229.3|3235.8|3229.8|3236.8|3230.8|3234.8|3228.8|13
1600932300000|2020-09-24 07:25:00|3235.3|3229.3|3234.8|3228.8|3236.8|3230.8|3234.8|3228.8|30
1600932600000|2020-09-24 07:30:00|3235.8|3229.8|3235.8|3229.8|3236.8|3230.8|3234.8|3228.8|48
1600932900000|2020-09-24 07:35:00|3235.9|3229.9|3240.4|3234.4|3240.9|3234.9|3235.8|3229.8|109
1600933200000|2020-09-24 07:40:00|3240.3|3234.3|3237.4|3231.4|3240.3|3234.3|3235.9|3229.9|17
1600933500000|2020-09-24 07:45:00|3237.8|3231.8|3238.8|3232.8|3241.8|3235.8|3237.4|3231.4|222
1600933800000|2020-09-24 07:50:00|3239.8|3233.8|3247.3|3241.3|3247.8|3241.8|3239.8|3233.8|362
1600934100000|2020-09-24 07:55:00|3246.9|3240.9|3247.8|3241.8|3249.9|3243.9|3246.8|3240.8|199
1600934400000|2020-09-24 08:00:00|3247.9|3241.9|3244.9|3238.9|3248.9|3242.9|3244.9|3238.9|168
1600934700000|2020-09-24 08:05:00|3245.4|3239.4|3240.9|3234.9|3245.9|3239.9|3240.9|3234.9|142
1600935000000|2020-09-24 08:10:00|3241.9|3235.9|3241.4|3235.4|3243|3237|3240.9|3234.9|71
1600935300000|2020-09-24 08:15:00|3240.9|3234.9|3239.8|3233.8|3240.9|3234.9|3238.9|3232.9|56
1600935600000|2020-09-24 08:20:00|3239.9|3233.9|3236.4|3230.4|3240.9|3234.9|3234.9|3228.9|128
1600935900000|2020-09-24 08:25:00|3236|3230|3236.4|3230.4|3238.4|3232.4|3234.9|3228.9|52
1600936200000|2020-09-24 08:30:00|3235.9|3229.9|3237.3|3231.3|3237.3|3231.3|3234.8|3228.8|89
1600936500000|2020-09-24 08:35:00|3236.9|3230.9|3234.8|3228.8|3238.8|3232.8|3234.8|3228.8|50
1600936800000|2020-09-24 08:40:00|3235.7|3229.7|3234.8|3228.8|3235.9|3229.9|3234.8|3228.8|47
1600937100000|2020-09-24 08:45:00|3234.9|3228.9|3235.8|3229.8|3237.3|3231.3|3234.9|3228.9|15
1600937400000|2020-09-24 08:50:00|3234.9|3228.9|3236.9|3230.9|3236.9|3230.9|3233.8|3227.8|36
1600937700000|2020-09-24 08:55:00|3238.4|3232.4|3236.8|3230.8|3238.4|3232.4|3235.9|3229.9|46
1600938000000|2020-09-24 09:00:00|3235.9|3229.9|3234.8|3228.8|3236.8|3230.8|3233.8|3227.8|104
1600938300000|2020-09-24 09:05:00|3235.8|3229.8|3236.8|3230.8|3238.8|3232.8|3235.8|3229.8|150
1600938600000|2020-09-24 09:10:00|3237.4|3231.4|3239.8|3233.8|3239.8|3233.8|3236.9|3230.9|65
1600938900000|2020-09-24 09:15:00|3240.8|3234.8|3241.8|3235.8|3244.8|3238.8|3240.8|3234.8|137
1600939200000|2020-09-24 09:20:00|3242.8|3236.8|3242.8|3236.8|3243.8|3237.8|3241.8|3235.8|44
1600939500000|2020-09-24 09:25:00|3242.3|3236.3|3240.8|3234.8|3243.3|3237.3|3240.3|3234.3|72
1600939800000|2020-09-24 09:30:00|3241.3|3235.3|3236.8|3230.8|3242.8|3236.8|3236.8|3230.8|116
1600940100000|2020-09-24 09:35:00|3235.8|3229.8|3235.8|3229.8|3237.3|3231.3|3235.8|3229.8|52
1600940400000|2020-09-24 09:40:00|3234.3|3228.3|3235.8|3229.8|3236.9|3230.9|3234.3|3228.3|19
1600940700000|2020-09-24 09:45:00|3235.3|3229.3|3233.8|3227.8|3236.3|3230.3|3233.8|3227.8|8
1600941000000|2020-09-24 09:50:00|3232.9|3226.9|3223.3|3217.3|3232.9|3226.9|3220.9|3214.9|305
1600941300000|2020-09-24 09:55:00|3223.8|3217.8|3219.9|3213.9|3224.4|3218.4|3219.8|3213.8|129
1600941600000|2020-09-24 10:00:00|3219.8|3213.8|3215.9|3209.9|3219.8|3213.8|3214.8|3208.8|364
1600941900000|2020-09-24 10:05:00|3216.8|3210.8|3215.9|3209.9|3217.8|3211.8|3214.8|3208.8|202
1600942200000|2020-09-24 10:10:00|3215.8|3209.8|3215.9|3209.9|3216.9|3210.9|3215.8|3209.8|36
1600942500000|2020-09-24 10:15:00|3215.8|3209.8|3219.3|3213.3|3219.8|3213.8|3214.9|3208.9|110
1600942800000|2020-09-24 10:20:00|3219.8|3213.8|3221.3|3215.3|3221.8|3215.8|3219.8|3213.8|30
1600943100000|2020-09-24 10:25:00|3220.8|3214.8|3220.3|3214.3|3221.3|3215.3|3219.8|3213.8|34
1600943400000|2020-09-24 10:30:00|3220.4|3214.4|3219.3|3213.3|3220.8|3214.8|3218.8|3212.8|73
1600943700000|2020-09-24 10:35:00|3218.8|3212.8|3218.8|3212.8|3218.8|3212.8|3217.3|3211.3|18
1600944000000|2020-09-24 10:40:00|3219.3|3213.3|3218.8|3212.8|3220.8|3214.8|3218.8|3212.8|50
1600944300000|2020-09-24 10:45:00|3219.3|3213.3|3219.8|3213.8|3221.8|3215.8|3218.9|3212.9|30
1600944600000|2020-09-24 10:50:00|3218.9|3212.9|3221.8|3215.8|3221.8|3215.8|3218.9|3212.9|25
1600944900000|2020-09-24 10:55:00|3220.3|3214.3|3220.8|3214.8|3220.8|3214.8|3220.3|3214.3|12
1600945200000|2020-09-24 11:00:00|3221.7|3215.7|3218.8|3212.8|3221.9|3215.9|3218.8|3212.8|77
1600945500000|2020-09-24 11:05:00|3218.3|3212.3|3217.8|3211.8|3218.8|3212.8|3216.9|3210.9|27
1600945800000|2020-09-24 11:10:00|3218.3|3212.3|3216.9|3210.9|3218.3|3212.3|3216.8|3210.8|74
1600946100000|2020-09-24 11:15:00|3216.8|3210.8|3216.8|3210.8|3217.3|3211.3|3215.9|3209.9|35
1600946400000|2020-09-24 11:20:00|3216.3|3210.3|3217.3|3211.3|3218.4|3212.4|3215.8|3209.8|73
1600946700000|2020-09-24 11:25:00|3217.4|3211.4|3215.8|3209.8|3219.3|3213.3|3214.8|3208.8|87
1600947000000|2020-09-24 11:30:00|3215.3|3209.3|3217.8|3211.8|3217.8|3211.8|3214.8|3208.8|95
1600947300000|2020-09-24 11:35:00|3218.3|3212.3|3221.8|3215.8|3221.8|3215.8|3217.8|3211.8|154
1600947600000|2020-09-24 11:40:00|3221.9|3215.9|3223.8|3217.8|3224.8|3218.8|3220.8|3214.8|103
1600947900000|2020-09-24 11:45:00|3224.3|3218.3|3237.8|3231.8|3237.8|3231.8|3223.8|3217.8|648
1600948200000|2020-09-24 11:50:00|3236.8|3230.8|3236.8|3230.8|3239.8|3233.8|3235.3|3229.3|189
1600948500000|2020-09-24 11:55:00|3236.3|3230.3|3228.9|3222.9|3237.8|3231.8|3228.9|3222.9|112
1600948800000|2020-09-24 12:00:00|3228.8|3222.8|3225.8|3219.8|3229.3|3223.3|3223.8|3217.8|301
1600949100000|2020-09-24 12:05:00|3225.3|3219.3|3224.8|3218.8|3226.8|3220.8|3220.8|3214.8|166
1600949400000|2020-09-24 12:10:00|3225.3|3219.3|3224.8|3218.8|3227.8|3221.8|3224.8|3218.8|64
1600949700000|2020-09-24 12:15:00|3225.8|3219.8|3226.3|3220.3|3230.8|3224.8|3224.8|3218.8|112
1600950000000|2020-09-24 12:20:00|3225.8|3219.8|3227.3|3221.3|3227.3|3221.3|3223.8|3217.8|47
1600950300000|2020-09-24 12:25:00|3227.8|3221.8|3226.9|3220.9|3227.8|3221.8|3225.7|3219.7|44
1600950600000|2020-09-24 12:30:00|3226.8|3220.8|3225.8|3219.8|3230.8|3224.8|3225.3|3219.3|66
1600950900000|2020-09-24 12:35:00|3225.3|3219.3|3226.8|3220.8|3226.8|3220.8|3223.7|3217.7|304
1600951200000|2020-09-24 12:40:00|3225.8|3219.8|3229.2|3223.2|3229.7|3223.7|3224.8|3218.8|228
1600954200000|2020-09-24 13:30:00|3217.3|3211.3|3208.3|3202.3|3224.7|3218.7|3207.8|3201.8|3117
1600954500000|2020-09-24 13:35:00|3208.8|3202.8|3210.8|3204.8|3228.2|3222.2|3208.8|3202.8|1510
1600954800000|2020-09-24 13:40:00|3210.9|3204.9|3214.8|3208.8|3218.9|3212.9|3208.8|3202.8|1242
1600955100000|2020-09-24 13:45:00|3214.3|3208.3|3221.9|3215.9|3229.8|3223.8|3212.8|3206.8|1192
1600955400000|2020-09-24 13:50:00|3221.8|3215.8|3223.3|3217.3|3223.8|3217.8|3215.9|3209.9|885
1600955700000|2020-09-24 13:55:00|3222.9|3216.9|3223.8|3217.8|3228.9|3222.9|3221.9|3215.9|872
1600956000000|2020-09-24 14:00:00|3223.3|3217.3|3226.8|3220.8|3227.8|3221.8|3221.9|3215.9|1085
1600956300000|2020-09-24 14:05:00|3225.9|3219.9|3236.7|3230.7|3236.7|3230.7|3224.8|3218.8|1204
1600956600000|2020-09-24 14:10:00|3236.8|3230.8|3230.7|3224.7|3238.2|3232.2|3230.7|3224.7|654
1600956900000|2020-09-24 14:15:00|3230.8|3224.8|3232.7|3226.7|3233.8|3227.8|3230.2|3224.2|489
1600957200000|2020-09-24 14:20:00|3231.8|3225.8|3232.7|3226.7|3234.7|3228.7|3230.7|3224.7|831
1600957500000|2020-09-24 14:25:00|3231.8|3225.8|3229.2|3223.2|3233.7|3227.7|3227.7|3221.7|369
1600957800000|2020-09-24 14:30:00|3228.8|3222.8|3223.7|3217.7|3229.7|3223.7|3222.7|3216.7|472
1600958100000|2020-09-24 14:35:00|3223.2|3217.2|3226.7|3220.7|3227.8|3221.8|3222.7|3216.7|550
1600958400000|2020-09-24 14:40:00|3225.8|3219.8|3225.7|3219.7|3227.2|3221.2|3223.7|3217.7|429
1600958700000|2020-09-24 14:45:00|3225.8|3219.8|3227.7|3221.7|3231.2|3225.2|3225.8|3219.8|480
1600959000000|2020-09-24 14:50:00|3227.8|3221.8|3229.8|3223.8|3231.7|3225.7|3227.7|3221.7|494
1600959300000|2020-09-24 14:55:00|3229.7|3223.7|3224.8|3218.8|3229.7|3223.7|3223.7|3217.7|1003
1600959600000|2020-09-24 15:00:00|3224.7|3218.7|3224.7|3218.7|3227.7|3221.7|3224.6|3218.6|994
1600959900000|2020-09-24 15:05:00|3224.6|3218.6|3231.4|3225.4|3231.4|3225.4|3224.6|3218.6|959
1600960200000|2020-09-24 15:10:00|3231.6|3225.6|3230.7|3224.7|3233.4|3227.4|3227.7|3221.7|778
1600960500000|2020-09-24 15:15:00|3231.6|3225.6|3228.7|3222.7|3231.6|3225.6|3226.6|3220.6|225
1600960800000|2020-09-24 15:20:00|3228.6|3222.6|3230.7|3224.7|3232.6|3226.6|3228.6|3222.6|315
1600961100000|2020-09-24 15:25:00|3231.1|3225.1|3231.6|3225.6|3232.6|3226.6|3227.7|3221.7|714
1600961400000|2020-09-24 15:30:00|3232.6|3226.6|3231.1|3225.1|3232.6|3226.6|3230.7|3224.7|467
1600961700000|2020-09-24 15:35:00|3230.7|3224.7|3232.6|3226.6|3232.6|3226.6|3228.7|3222.7|358
1600962000000|2020-09-24 15:40:00|3234.6|3228.6|3230.7|3224.7|3235.6|3229.6|3230.6|3224.6|405
1600962300000|2020-09-24 15:45:00|3230.6|3224.6|3232.6|3226.6|3233.6|3227.6|3227.6|3221.6|339
1600962600000|2020-09-24 15:50:00|3232.7|3226.7|3235.6|3229.6|3235.6|3229.6|3231.6|3225.6|414
1600962900000|2020-09-24 15:55:00|3235.1|3229.1|3242.6|3236.6|3242.6|3236.6|3234.6|3228.6|488
1600963200000|2020-09-24 16:00:00|3242.4|3236.4|3247.5|3241.5|3248.6|3242.6|3242.1|3236.1|707
1600963500000|2020-09-24 16:05:00|3247.6|3241.6|3249.5|3243.5|3249.6|3243.6|3246.5|3240.5|446
1600963800000|2020-09-24 16:10:00|3249.6|3243.6|3249|3243|3252.6|3246.6|3248.4|3242.4|856
1600964100000|2020-09-24 16:15:00|3248.6|3242.6|3250|3244|3250.6|3244.6|3248.6|3242.6|326
1600964400000|2020-09-24 16:20:00|3250.4|3244.4|3248.6|3242.6|3251.6|3245.6|3246.7|3240.7|487
1600964700000|2020-09-24 16:25:00|3248.7|3242.7|3251.6|3245.6|3254.7|3248.7|3248.7|3242.7|461
1600965000000|2020-09-24 16:30:00|3251.7|3245.7|3246.6|3240.6|3251.7|3245.7|3245.7|3239.7|624
1600965300000|2020-09-24 16:35:00|3246.7|3240.7|3248.6|3242.6|3248.6|3242.6|3245.6|3239.6|405
1600965600000|2020-09-24 16:40:00|3248.1|3242.1|3250.1|3244.1|3250.7|3244.7|3247.6|3241.6|667
1600965900000|2020-09-24 16:45:00|3250.6|3244.6|3249.6|3243.6|3250.6|3244.6|3247.6|3241.6|395
1600966200000|2020-09-24 16:50:00|3248.7|3242.7|3243.6|3237.6|3250.6|3244.6|3241.7|3235.7|603
1600966500000|2020-09-24 16:55:00|3243.7|3237.7|3243.6|3237.6|3246.6|3240.6|3241.7|3235.7|323
1600966800000|2020-09-24 17:00:00|3243.7|3237.7|3244.6|3238.6|3244.6|3238.6|3242.6|3236.6|135
1600967100000|2020-09-24 17:05:00|3243.6|3237.6|3243.6|3237.6|3245.6|3239.6|3242.6|3236.6|646
1600967400000|2020-09-24 17:10:00|3243.7|3237.7|3239.6|3233.6|3244.6|3238.6|3239.6|3233.6|372
1600967700000|2020-09-24 17:15:00|3239.7|3233.7|3241.7|3235.7|3244.6|3238.6|3239.7|3233.7|284
1600968000000|2020-09-24 17:20:00|3242.6|3236.6|3244.6|3238.6|3245.7|3239.7|3242.6|3236.6|258
1600968300000|2020-09-24 17:25:00|3243.7|3237.7|3246.7|3240.7|3246.7|3240.7|3243.6|3237.6|355
1600968600000|2020-09-24 17:30:00|3247.7|3241.7|3247.6|3241.6|3247.7|3241.7|3244.6|3238.6|189
1600968900000|2020-09-24 17:35:00|3247.1|3241.1|3246.6|3240.6|3247.7|3241.7|3245.6|3239.6|346
1600969200000|2020-09-24 17:40:00|3246.7|3240.7|3251.7|3245.7|3251.7|3245.7|3246.7|3240.7|350
1600969500000|2020-09-24 17:45:00|3251.6|3245.6|3251.6|3245.6|3253.6|3247.6|3250.6|3244.6|245
1600969800000|2020-09-24 17:50:00|3251.7|3245.7|3252.7|3246.7|3253.7|3247.7|3250.7|3244.7|527
1600970100000|2020-09-24 17:55:00|3252.8|3246.8|3250.7|3244.7|3253.8|3247.8|3250.6|3244.6|393
1600970400000|2020-09-24 18:00:00|3250.6|3244.6|3250.7|3244.7|3252.7|3246.7|3249.6|3243.6|269
1600970700000|2020-09-24 18:05:00|3251.1|3245.1|3251.7|3245.7|3251.7|3245.7|3249.6|3243.6|505
1600971000000|2020-09-24 18:10:00|3251.6|3245.6|3246.1|3240.1|3251.7|3245.7|3242.8|3236.8|1937
1600971300000|2020-09-24 18:15:00|3246.7|3240.7|3243.3|3237.3|3246.8|3240.8|3241.8|3235.8|523
1600992000000|2020-09-25 00:00:00|3247.8|3241.8|3249.8|3243.8|3253.8|3247.8|3247.3|3241.3|502
1600992300000|2020-09-25 00:05:00|3250.3|3244.3|3247.8|3241.8|3250.3|3244.3|3243.8|3237.8|237
1600992600000|2020-09-25 00:10:00|3247.3|3241.3|3248.8|3242.8|3248.8|3242.8|3246.3|3240.3|49
1600992900000|2020-09-25 00:15:00|3248.3|3242.3|3248.3|3242.3|3248.8|3242.8|3246.8|3240.8|97
1600993200000|2020-09-25 00:20:00|3247.8|3241.8|3247.8|3241.8|3248.8|3242.8|3247.8|3241.8|40
1600993500000|2020-09-25 00:25:00|3246.8|3240.8|3245.8|3239.8|3247.8|3241.8|3245.8|3239.8|78
1600993800000|2020-09-25 00:30:00|3246.8|3240.8|3245.2|3239.2|3246.8|3240.8|3245.2|3239.2|44
1600994100000|2020-09-25 00:35:00|3244.8|3238.8|3246.7|3240.7|3246.7|3240.7|3243.8|3237.8|52
1600994400000|2020-09-25 00:40:00|3246.8|3240.8|3246.2|3240.2|3246.8|3240.8|3245.7|3239.7|13
1600994700000|2020-09-25 00:45:00|3245.8|3239.8|3245.8|3239.8|3246.3|3240.3|3245.7|3239.7|16
1600995000000|2020-09-25 00:50:00|3244.8|3238.8|3244.8|3238.8|3244.8|3238.8|3243.8|3237.8|57
1600995300000|2020-09-25 00:55:00|3245.8|3239.8|3244.7|3238.7|3246.8|3240.8|3244.7|3238.7|81
1600995600000|2020-09-25 01:00:00|3244.8|3238.8|3248.8|3242.8|3250.8|3244.8|3244.8|3238.8|100
1600995900000|2020-09-25 01:05:00|3248.7|3242.7|3241.7|3235.7|3248.7|3242.7|3240.7|3234.7|117
1600996200000|2020-09-25 01:10:00|3241.8|3235.8|3241.3|3235.3|3243.3|3237.3|3238.7|3232.7|138
1600996500000|2020-09-25 01:15:00|3240.9|3234.9|3241.3|3235.3|3243.8|3237.8|3240.9|3234.9|34
1600996800000|2020-09-25 01:20:00|3241.7|3235.7|3241.8|3235.8|3243.8|3237.8|3240.3|3234.3|74
1600997100000|2020-09-25 01:25:00|3241.9|3235.9|3241.3|3235.3|3242.8|3236.8|3240.8|3234.8|27
1600997400000|2020-09-25 01:30:00|3240.8|3234.8|3239.3|3233.3|3242.8|3236.8|3238.8|3232.8|31
1600997700000|2020-09-25 01:35:00|3238.8|3232.8|3234.3|3228.3|3239.8|3233.8|3232.8|3226.8|127
1600998000000|2020-09-25 01:40:00|3234.8|3228.8|3232.8|3226.8|3236.3|3230.3|3232.8|3226.8|37
1600998300000|2020-09-25 01:45:00|3233.3|3227.3|3232.8|3226.8|3235.8|3229.8|3232.7|3226.7|31
1600998600000|2020-09-25 01:50:00|3233.3|3227.3|3230.3|3224.3|3233.3|3227.3|3229.8|3223.8|48
1600998900000|2020-09-25 01:55:00|3230.8|3224.8|3230.3|3224.3|3231.8|3225.8|3230.2|3224.2|14
1600999200000|2020-09-25 02:00:00|3230.8|3224.8|3227.8|3221.8|3230.8|3224.8|3226.8|3220.8|196
1600999500000|2020-09-25 02:05:00|3227.7|3221.7|3231.3|3225.3|3232.8|3226.8|3226.8|3220.8|73
1600999800000|2020-09-25 02:10:00|3231.4|3225.4|3230.7|3224.7|3232.8|3226.8|3229.4|3223.4|105
1601000100000|2020-09-25 02:15:00|3230.8|3224.8|3230.8|3224.8|3231.8|3225.8|3229.7|3223.7|14
1601000400000|2020-09-25 02:20:00|3230.7|3224.7|3229.4|3223.4|3230.8|3224.8|3229.4|3223.4|10
1601000700000|2020-09-25 02:25:00|3229.8|3223.8|3230.8|3224.8|3230.8|3224.8|3229.8|3223.8|16
1601001000000|2020-09-25 02:30:00|3231.8|3225.8|3230.3|3224.3|3233.8|3227.8|3229.9|3223.9|102
1601001300000|2020-09-25 02:35:00|3229.9|3223.9|3232.3|3226.3|3232.7|3226.7|3227.9|3221.9|210
1601001600000|2020-09-25 02:40:00|3232.4|3226.4|3235.7|3229.7|3236.8|3230.8|3231.8|3225.8|251
1601001900000|2020-09-25 02:45:00|3234.9|3228.9|3235.8|3229.8|3235.8|3229.8|3233.8|3227.8|108
1601002200000|2020-09-25 02:50:00|3236.3|3230.3|3235.8|3229.8|3236.8|3230.8|3235.8|3229.8|57
1601002500000|2020-09-25 02:55:00|3235.9|3229.9|3237.2|3231.2|3239.9|3233.9|3235.8|3229.8|195
1601002800000|2020-09-25 03:00:00|3237.3|3231.3|3238.8|3232.8|3238.8|3232.8|3235.8|3229.8|27
1601003100000|2020-09-25 03:05:00|3238.4|3232.4|3240.8|3234.8|3241.8|3235.8|3238.4|3232.4|91
1601003400000|2020-09-25 03:10:00|3241.2|3235.2|3240.4|3234.4|3242.8|3236.8|3238.9|3232.9|107
1601003700000|2020-09-25 03:15:00|3239.9|3233.9|3241.3|3235.3|3241.9|3235.9|3237.7|3231.7|97
1601004000000|2020-09-25 03:20:00|3241.4|3235.4|3241.8|3235.8|3241.9|3235.9|3240.3|3234.3|20
1601004300000|2020-09-25 03:25:00|3241.4|3235.4|3239.4|3233.4|3242.9|3236.9|3239.4|3233.4|17
1601004600000|2020-09-25 03:30:00|3239.8|3233.8|3240.4|3234.4|3240.9|3234.9|3239.8|3233.8|29
1601004900000|2020-09-25 03:35:00|3239.9|3233.9|3238.9|3232.9|3239.9|3233.9|3237.9|3231.9|16
1601005200000|2020-09-25 03:40:00|3238.4|3232.4|3237.4|3231.4|3238.9|3232.9|3236.9|3230.9|13
1601005500000|2020-09-25 03:45:00|3236.9|3230.9|3235.4|3229.4|3236.9|3230.9|3235|3229|24
1601005800000|2020-09-25 03:50:00|3235|3229|3233.4|3227.4|3235.4|3229.4|3232.9|3226.9|79
1601006100000|2020-09-25 03:55:00|3232.9|3226.9|3234.9|3228.9|3234.9|3228.9|3232.9|3226.9|24
1601006400000|2020-09-25 04:00:00|3234.4|3228.4|3234.9|3228.9|3234.9|3228.9|3233.9|3227.9|4
1601006700000|2020-09-25 04:05:00|3234.4|3228.4|3234.4|3228.4|3234.4|3228.4|3233.9|3227.9|3
1601007000000|2020-09-25 04:10:00|3233.9|3227.9|3233.9|3227.9|3234.4|3228.4|3233.9|3227.9|2
1601007300000|2020-09-25 04:15:00|3234.4|3228.4|3233.9|3227.9|3234.9|3228.9|3233.4|3227.4|30
1601007600000|2020-09-25 04:20:00|3234.4|3228.4|3235.4|3229.4|3236.4|3230.4|3234.4|3228.4|44
1601007900000|2020-09-25 04:25:00|3235.9|3229.9|3235.4|3229.4|3235.9|3229.9|3234.9|3228.9|7
1601008200000|2020-09-25 04:30:00|3235.5|3229.5|3237.4|3231.4|3237.9|3231.9|3235.4|3229.4|21
1601008500000|2020-09-25 04:35:00|3236.9|3230.9|3235.9|3229.9|3237.4|3231.4|3235.9|3229.9|23
1601008800000|2020-09-25 04:40:00|3235.4|3229.4|3235.4|3229.4|3235.9|3229.9|3234.9|3228.9|4
1601009100000|2020-09-25 04:45:00|3235.9|3229.9|3236.9|3230.9|3236.9|3230.9|3235.9|3229.9|16
1601009400000|2020-09-25 04:50:00|3236.4|3230.4|3240.9|3234.9|3240.9|3234.9|3236.4|3230.4|40
1601009700000|2020-09-25 04:55:00|3240.4|3234.4|3239.9|3233.9|3240.9|3234.9|3239.9|3233.9|14
1601010000000|2020-09-25 05:00:00|3240|3234|3240.9|3234.9|3242|3236|3240|3234|39
1601010300000|2020-09-25 05:05:00|3241.4|3235.4|3240.4|3234.4|3242.4|3236.4|3239.9|3233.9|52
1601010600000|2020-09-25 05:10:00|3239.9|3233.9|3239.9|3233.9|3240.9|3234.9|3239.9|3233.9|9
1601010900000|2020-09-25 05:15:00|3240.4|3234.4|3238.9|3232.9|3240.4|3234.4|3238.9|3232.9|5
1601011200000|2020-09-25 05:20:00|3239.4|3233.4|3237.9|3231.9|3239.4|3233.4|3237.9|3231.9|22
1601011500000|2020-09-25 05:25:00|3237.4|3231.4|3237.4|3231.4|3238.4|3232.4|3236.9|3230.9|22
1601011800000|2020-09-25 05:30:00|3236.9|3230.9|3235.9|3229.9|3237|3231|3233|3227|50
1601012100000|2020-09-25 05:35:00|3236.4|3230.4|3236.4|3230.4|3236.9|3230.9|3235.4|3229.4|12
1601012400000|2020-09-25 05:40:00|3235.9|3229.9|3234.9|3228.9|3235.9|3229.9|3233.9|3227.9|19
1601012700000|2020-09-25 05:45:00|3235.4|3229.4|3234.9|3228.9|3236|3230|3232.9|3226.9|21
1601013000000|2020-09-25 05:50:00|3235|3229|3235.9|3229.9|3236.9|3230.9|3233.9|3227.9|11
1601013300000|2020-09-25 05:55:00|3236.4|3230.4|3235.5|3229.5|3237.4|3231.4|3233.9|3227.9|48
1601013600000|2020-09-25 06:00:00|3235.9|3229.9|3234.9|3228.9|3238.9|3232.9|3234.9|3228.9|44
1601013900000|2020-09-25 06:05:00|3235.4|3229.4|3236.4|3230.4|3236.9|3230.9|3233.9|3227.9|21
1601014200000|2020-09-25 06:10:00|3235.9|3229.9|3233.4|3227.4|3235.9|3229.9|3233.4|3227.4|26
1601014500000|2020-09-25 06:15:00|3233|3227|3231.5|3225.5|3234.4|3228.4|3231.4|3225.4|39
1601014800000|2020-09-25 06:20:00|3231.4|3225.4|3234.4|3228.4|3234.5|3228.5|3230.1|3224.1|59
1601015100000|2020-09-25 06:25:00|3234|3228|3237.5|3231.5|3237.5|3231.5|3232.4|3226.4|35
1601015400000|2020-09-25 06:30:00|3237.4|3231.4|3232.5|3226.5|3237.5|3231.5|3232.4|3226.4|52
1601015700000|2020-09-25 06:35:00|3232.4|3226.4|3238.4|3232.4|3238.9|3232.9|3232.4|3226.4|73
1601016000000|2020-09-25 06:40:00|3238|3232|3235.9|3229.9|3238.4|3232.4|3235.9|3229.9|70
1601016300000|2020-09-25 06:45:00|3236.5|3230.5|3241.9|3235.9|3242.9|3236.9|3236.5|3230.5|156
1601016600000|2020-09-25 06:50:00|3241.5|3235.5|3246.9|3240.9|3247.8|3241.8|3240.9|3234.9|141
1601016900000|2020-09-25 06:55:00|3247|3241|3245.4|3239.4|3250.8|3244.8|3244|3238|246
1601017200000|2020-09-25 07:00:00|3244.9|3238.9|3241.9|3235.9|3245.4|3239.4|3241.8|3235.8|70
1601017500000|2020-09-25 07:05:00|3241.4|3235.4|3244.9|3238.9|3244.9|3238.9|3239.9|3233.9|48
1601017800000|2020-09-25 07:10:00|3244.4|3238.4|3252.9|3246.9|3253.9|3247.9|3242.4|3236.4|292
1601018100000|2020-09-25 07:15:00|3252.4|3246.4|3258.8|3252.8|3262.8|3256.8|3251.9|3245.9|565
1601018400000|2020-09-25 07:20:00|3258.9|3252.9|3251.9|3245.9|3260.9|3254.9|3251.4|3245.4|416
1601018700000|2020-09-25 07:25:00|3251.8|3245.8|3255.9|3249.9|3256|3250|3251.4|3245.4|315
1601019000000|2020-09-25 07:30:00|3255.4|3249.4|3255.9|3249.9|3255.9|3249.9|3252.9|3246.9|116
1601019300000|2020-09-25 07:35:00|3254.9|3248.9|3251.9|3245.9|3256|3250|3251.9|3245.9|178
1601019600000|2020-09-25 07:40:00|3251.4|3245.4|3249.8|3243.8|3252.9|3246.9|3248.9|3242.9|165
1601019900000|2020-09-25 07:45:00|3249.9|3243.9|3245.9|3239.9|3249.9|3243.9|3244|3238|117
1601020200000|2020-09-25 07:50:00|3245|3239|3244.4|3238.4|3246.9|3240.9|3242.9|3236.9|70
1601020500000|2020-09-25 07:55:00|3244.9|3238.9|3245.9|3239.9|3246.9|3240.9|3244.4|3238.4|45
1601020800000|2020-09-25 08:00:00|3243.9|3237.9|3246.4|3240.4|3246.4|3240.4|3243.9|3237.9|105
1601021100000|2020-09-25 08:05:00|3246|3240|3244.9|3238.9|3247|3241|3243.9|3237.9|136
1601021400000|2020-09-25 08:10:00|3244.4|3238.4|3244.4|3238.4|3246.4|3240.4|3243.4|3237.4|29
1601021700000|2020-09-25 08:15:00|3243.9|3237.9|3245.9|3239.9|3245.9|3239.9|3243.4|3237.4|6
1601022000000|2020-09-25 08:20:00|3245.4|3239.4|3244.4|3238.4|3245.9|3239.9|3242.9|3236.9|62
1601022300000|2020-09-25 08:25:00|3244.2|3238.2|3247|3241|3247|3241|3240.9|3234.9|127
1601022600000|2020-09-25 08:30:00|3246.9|3240.9|3250.4|3244.4|3251.9|3245.9|3245.4|3239.4|171
1601022900000|2020-09-25 08:35:00|3250.9|3244.9|3258.3|3252.3|3258.9|3252.9|3250.9|3244.9|189
1601023200000|2020-09-25 08:40:00|3258.8|3252.8|3261.3|3255.3|3261.8|3255.8|3258.8|3252.8|190
1601023500000|2020-09-25 08:45:00|3260.8|3254.8|3259.8|3253.8|3264.8|3258.8|3259.8|3253.8|258
1601023800000|2020-09-25 08:50:00|3259.3|3253.3|3258.8|3252.8|3260.8|3254.8|3258.8|3252.8|28
1601024100000|2020-09-25 08:55:00|3258.9|3252.9|3266.8|3260.8|3267.3|3261.3|3258.9|3252.9|265
1601024400000|2020-09-25 09:00:00|3266.4|3260.4|3270.8|3264.8|3270.8|3264.8|3265.8|3259.8|195
1601024700000|2020-09-25 09:05:00|3270.3|3264.3|3264.8|3258.8|3270.8|3264.8|3264.8|3258.8|311
1601025000000|2020-09-25 09:10:00|3265.7|3259.7|3265.7|3259.7|3270.3|3264.3|3264.8|3258.8|213
1601025300000|2020-09-25 09:15:00|3265.8|3259.8|3264.7|3258.7|3265.8|3259.8|3262.7|3256.7|210
1601025600000|2020-09-25 09:20:00|3264.8|3258.8|3266.2|3260.2|3267.8|3261.8|3264.8|3258.8|68
1601025900000|2020-09-25 09:25:00|3265.8|3259.8|3265.2|3259.2|3266.7|3260.7|3264.7|3258.7|52
1601026200000|2020-09-25 09:30:00|3265.3|3259.3|3264.7|3258.7|3267.7|3261.7|3264.7|3258.7|90
1601026500000|2020-09-25 09:35:00|3264.8|3258.8|3265.8|3259.8|3267.8|3261.8|3263.9|3257.9|105
1601026800000|2020-09-25 09:40:00|3266.8|3260.8|3265.7|3259.7|3266.8|3260.8|3264.8|3258.8|88
1601027100000|2020-09-25 09:45:00|3265.3|3259.3|3262.8|3256.8|3265.3|3259.3|3262.8|3256.8|134
1601027400000|2020-09-25 09:50:00|3262.7|3256.7|3264.3|3258.3|3264.7|3258.7|3257.8|3251.8|167
1601027700000|2020-09-25 09:55:00|3263.8|3257.8|3264.7|3258.7|3265.8|3259.8|3262.3|3256.3|122
1601028000000|2020-09-25 10:00:00|3264.3|3258.3|3268.7|3262.7|3268.8|3262.8|3262.8|3256.8|115
1601028300000|2020-09-25 10:05:00|3268.2|3262.2|3269.7|3263.7|3270.7|3264.7|3266.8|3260.8|54
1601028600000|2020-09-25 10:10:00|3269.6|3263.6|3267.3|3261.3|3269.7|3263.7|3265.7|3259.7|42
1601028900000|2020-09-25 10:15:00|3266.7|3260.7|3265.7|3259.7|3267.1|3261.1|3264.7|3258.7|20
1601029200000|2020-09-25 10:20:00|3265.8|3259.8|3263.3|3257.3|3265.8|3259.8|3262.7|3256.7|44
1601029500000|2020-09-25 10:25:00|3263.7|3257.7|3262.7|3256.7|3264.8|3258.8|3261.8|3255.8|35
1601029800000|2020-09-25 10:30:00|3262.3|3256.3|3267.3|3261.3|3267.8|3261.8|3261.8|3255.8|53
1601030100000|2020-09-25 10:35:00|3266.8|3260.8|3268.3|3262.3|3269.8|3263.8|3266.7|3260.7|61
1601030400000|2020-09-25 10:40:00|3267.8|3261.8|3268.7|3262.7|3268.8|3262.8|3267.8|3261.8|17
1601030700000|2020-09-25 10:45:00|3268.3|3262.3|3265.8|3259.8|3268.7|3262.7|3264.8|3258.8|65
1601031000000|2020-09-25 10:50:00|3266.2|3260.2|3262.7|3256.7|3266.2|3260.2|3262.7|3256.7|77
1601031300000|2020-09-25 10:55:00|3262.3|3256.3|3260.3|3254.3|3262.3|3256.3|3258.7|3252.7|244
1601031600000|2020-09-25 11:00:00|3260.7|3254.7|3260.3|3254.3|3262.2|3256.2|3259.2|3253.2|187
1601031900000|2020-09-25 11:05:00|3260.2|3254.2|3260.8|3254.8|3260.8|3254.8|3258.7|3252.7|565
1601032200000|2020-09-25 11:10:00|3260.3|3254.3|3260.8|3254.8|3260.8|3254.8|3259.8|3253.8|204
1601032500000|2020-09-25 11:15:00|3260.7|3254.7|3259.8|3253.8|3260.8|3254.8|3259.2|3253.2|71
1601032800000|2020-09-25 11:20:00|3259.7|3253.7|3259.8|3253.8|3260.8|3254.8|3259.3|3253.3|106
1601033100000|2020-09-25 11:25:00|3260.3|3254.3|3260.8|3254.8|3260.9|3254.9|3259.8|3253.8|136
1601033400000|2020-09-25 11:30:00|3260.3|3254.3|3260.8|3254.8|3260.9|3254.9|3259.8|3253.8|60
1601033700000|2020-09-25 11:35:00|3261.2|3255.2|3263.9|3257.9|3263.9|3257.9|3261.2|3255.2|147
1601034000000|2020-09-25 11:40:00|3263.8|3257.8|3265.8|3259.8|3268.9|3262.9|3263.8|3257.8|163
1601034300000|2020-09-25 11:45:00|3265.3|3259.3|3265.9|3259.9|3266.8|3260.8|3265.3|3259.3|34
1601034600000|2020-09-25 11:50:00|3263.9|3257.9|3262.3|3256.3|3265.3|3259.3|3261.9|3255.9|76
1601034900000|2020-09-25 11:55:00|3262.8|3256.8|3264.3|3258.3|3265.3|3259.3|3261.9|3255.9|56
1601035200000|2020-09-25 12:00:00|3263.9|3257.9|3264.9|3258.9|3266.3|3260.3|3263.9|3257.9|58
1601035500000|2020-09-25 12:05:00|3264.4|3258.4|3262.3|3256.3|3264.4|3258.4|3261.8|3255.8|130
1601035800000|2020-09-25 12:10:00|3261.9|3255.9|3261.8|3255.8|3261.9|3255.9|3261.8|3255.8|137
1601036100000|2020-09-25 12:15:00|3261.7|3255.7|3261.9|3255.9|3261.9|3255.9|3258.9|3252.9|108
1601036400000|2020-09-25 12:20:00|3261.3|3255.3|3259.9|3253.9|3261.8|3255.8|3259.3|3253.3|45
1601036700000|2020-09-25 12:25:00|3259.8|3253.8|3264.8|3258.8|3264.8|3258.8|3258.9|3252.9|57
1601037000000|2020-09-25 12:30:00|3264.3|3258.3|3264.9|3258.9|3267.8|3261.8|3264.3|3258.3|305
1601037300000|2020-09-25 12:35:00|3264.3|3258.3|3267.3|3261.3|3267.8|3261.8|3263.3|3257.3|51
1601037600000|2020-09-25 12:40:00|3267.8|3261.8|3269.9|3263.9|3270.8|3264.8|3265.9|3259.9|291
1601040600000|2020-09-25 13:30:00|3264.2|3258.2|3258.7|3252.7|3266.7|3260.7|3251.7|3245.7|2595
1601040900000|2020-09-25 13:35:00|3259.5|3253.5|3268.5|3262.5|3269.5|3263.5|3256.5|3250.5|1268
1601041200000|2020-09-25 13:40:00|3269.5|3263.5|3269.4|3263.4|3270.4|3264.4|3264.5|3258.5|1124
1601041500000|2020-09-25 13:45:00|3269|3263|3267|3261|3269.5|3263.5|3262.5|3256.5|814
1601041800000|2020-09-25 13:50:00|3267.4|3261.4|3273.5|3267.5|3274.5|3268.5|3263.4|3257.4|507
1601042100000|2020-09-25 13:55:00|3274|3268|3277.4|3271.4|3277.5|3271.5|3269.5|3263.5|659
1601042400000|2020-09-25 14:00:00|3276.5|3270.5|3273|3267|3276.5|3270.5|3269|3263|611
1601042700000|2020-09-25 14:05:00|3272.4|3266.4|3270.4|3264.4|3273.4|3267.4|3268.5|3262.5|520
1601043000000|2020-09-25 14:10:00|3270|3264|3268.4|3262.4|3271.4|3265.4|3264.5|3258.5|533
1601043300000|2020-09-25 14:15:00|3268.5|3262.5|3272.3|3266.3|3272.4|3266.4|3267.4|3261.4|525
1601043600000|2020-09-25 14:20:00|3272.4|3266.4|3277.3|3271.3|3278.4|3272.4|3272.3|3266.3|1027
1601043900000|2020-09-25 14:25:00|3277.4|3271.4|3278.1|3272.1|3284.2|3278.2|3276.3|3270.3|474
1601044200000|2020-09-25 14:30:00|3278.3|3272.3|3280.2|3274.2|3281.3|3275.3|3276.3|3270.3|555
1601044500000|2020-09-25 14:35:00|3279.3|3273.3|3290.7|3284.7|3291.1|3285.1|3279.1|3273.1|895
1601044800000|2020-09-25 14:40:00|3291.1|3285.1|3290.3|3284.3|3292.4|3286.4|3285.8|3279.8|658
1601045100000|2020-09-25 14:45:00|3290.4|3284.4|3293.3|3287.3|3295.4|3289.4|3290.4|3284.4|745
1601045400000|2020-09-25 14:50:00|3293.4|3287.4|3298.4|3292.4|3298.4|3292.4|3293.3|3287.3|713
1601045700000|2020-09-25 14:55:00|3298.3|3292.3|3295.8|3289.8|3300.4|3294.4|3294.3|3288.3|538
1601046000000|2020-09-25 15:00:00|3296.3|3290.3|3293.4|3287.4|3297.4|3291.4|3293.3|3287.3|428
1601046300000|2020-09-25 15:05:00|3294.3|3288.3|3292.3|3286.3|3295.4|3289.4|3291.4|3285.4|373
1601046600000|2020-09-25 15:10:00|3291.8|3285.8|3294.3|3288.3|3295.3|3289.3|3291.4|3285.4|238
1601046900000|2020-09-25 15:15:00|3293.8|3287.8|3302.4|3296.4|3302.4|3296.4|3292.4|3286.4|709
1601047200000|2020-09-25 15:20:00|3302.5|3296.5|3296.4|3290.4|3302.5|3296.5|3295.4|3289.4|802
1601047500000|2020-09-25 15:25:00|3296.8|3290.8|3296.3|3290.3|3298.3|3292.3|3295.8|3289.8|392
1601047800000|2020-09-25 15:30:00|3295.3|3289.3|3295.3|3289.3|3297.8|3291.8|3294.3|3288.3|400
1601048100000|2020-09-25 15:35:00|3296.3|3290.3|3298.1|3292.1|3298.3|3292.3|3294.3|3288.3|593
1601048400000|2020-09-25 15:40:00|3298.3|3292.3|3300.3|3294.3|3302.3|3296.3|3297.2|3291.2|597
1601048700000|2020-09-25 15:45:00|3301.1|3295.1|3301.2|3295.2|3301.3|3295.3|3298.7|3292.7|303
1601049000000|2020-09-25 15:50:00|3300.7|3294.7|3302.7|3296.7|3308.1|3302.1|3300.7|3294.7|652
1601049300000|2020-09-25 15:55:00|3303.1|3297.1|3299.1|3293.1|3304.1|3298.1|3298.2|3292.2|398
1601049600000|2020-09-25 16:00:00|3298.7|3292.7|3298.1|3292.1|3299.1|3293.1|3297.2|3291.2|396
1601049900000|2020-09-25 16:05:00|3297.3|3291.3|3300.3|3294.3|3300.7|3294.7|3296.3|3290.3|417
1601050200000|2020-09-25 16:10:00|3300.7|3294.7|3295.4|3289.4|3301.7|3295.7|3295.3|3289.3|403
1601050500000|2020-09-25 16:15:00|3295.8|3289.8|3293.3|3287.3|3295.8|3289.8|3292.4|3286.4|293
1601050800000|2020-09-25 16:20:00|3293.4|3287.4|3295.4|3289.4|3295.4|3289.4|3293.3|3287.3|336
1601051100000|2020-09-25 16:25:00|3295.3|3289.3|3290.8|3284.8|3295.3|3289.3|3289.4|3283.4|391
1601051400000|2020-09-25 16:30:00|3291.3|3285.3|3288.8|3282.8|3291.3|3285.3|3288.4|3282.4|414
1601051700000|2020-09-25 16:35:00|3289.3|3283.3|3289.3|3283.3|3289.3|3283.3|3286.4|3280.4|297
1601052000000|2020-09-25 16:40:00|3289.4|3283.4|3289.4|3283.4|3290.4|3284.4|3288.3|3282.3|194
1601052300000|2020-09-25 16:45:00|3289.8|3283.8|3292.3|3286.3|3293.4|3287.4|3289.8|3283.8|269
1601052600000|2020-09-25 16:50:00|3292.4|3286.4|3293.4|3287.4|3294.3|3288.3|3291.4|3285.4|155
1601052900000|2020-09-25 16:55:00|3293.3|3287.3|3294.3|3288.3|3295.3|3289.3|3293.3|3287.3|345
1601053200000|2020-09-25 17:00:00|3294.4|3288.4|3295.3|3289.3|3297.3|3291.3|3294.3|3288.3|386
1601053500000|2020-09-25 17:05:00|3295.8|3289.8|3295.3|3289.3|3297.3|3291.3|3295.3|3289.3|411
1601053800000|2020-09-25 17:10:00|3294.8|3288.8|3293.8|3287.8|3295.3|3289.3|3292.8|3286.8|232
1601054100000|2020-09-25 17:15:00|3294.3|3288.3|3294.3|3288.3|3294.3|3288.3|3292.4|3286.4|265
1601054400000|2020-09-25 17:20:00|3293.4|3287.4|3293.3|3287.3|3294.3|3288.3|3292.8|3286.8|126
1601054700000|2020-09-25 17:25:00|3293.8|3287.8|3293.3|3287.3|3294.3|3288.3|3293.3|3287.3|192
1601055000000|2020-09-25 17:30:00|3293.4|3287.4|3290.4|3284.4|3294.3|3288.3|3290.3|3284.3|184
1601055300000|2020-09-25 17:35:00|3290.8|3284.8|3290.3|3284.3|3291.3|3285.3|3288.4|3282.4|345
1601055600000|2020-09-25 17:40:00|3290.8|3284.8|3289.3|3283.3|3291.3|3285.3|3288.4|3282.4|387
1601055900000|2020-09-25 17:45:00|3289.4|3283.4|3292.3|3286.3|3293.3|3287.3|3289.4|3283.4|337
1601056200000|2020-09-25 17:50:00|3292.4|3286.4|3295.4|3289.4|3296.4|3290.4|3292.4|3286.4|992
1601056500000|2020-09-25 17:55:00|3296.3|3290.3|3293.5|3287.5|3296.3|3290.3|3292.5|3286.5|855
1601056800000|2020-09-25 18:00:00|3293|3287|3298|3292|3298.5|3292.5|3292.7|3286.7|1269
1601057100000|2020-09-25 18:05:00|3297.5|3291.5|3296.3|3290.3|3300.5|3294.5|3295.3|3289.3|962
1601057400000|2020-09-25 18:10:00|3296.8|3290.8|3284.3|3278.3|3301.8|3295.8|3283.3|3277.3|2038
1601057700000|2020-09-25 18:15:00|3285.3|3279.3|3281.8|3275.8|3290.3|3284.3|3281.8|3275.8|832
1601251200000|2020-09-28 00:00:00|3268.8|3262.8|3276.5|3270.5|3284|3278|3263.2|3257.2|470
1601251500000|2020-09-28 00:05:00|3276.1|3270.1|3268.1|3262.1|3277.6|3271.6|3268|3262|132
1601251800000|2020-09-28 00:10:00|3268.9|3262.9|3272|3266|3273.5|3267.5|3268.9|3262.9|117
1601252100000|2020-09-28 00:15:00|3272.5|3266.5|3279.5|3273.5|3280.5|3274.5|3272.5|3266.5|121
1601252400000|2020-09-28 00:20:00|3280.1|3274.1|3284.6|3278.6|3284.6|3278.6|3279.5|3273.5|82
1601252700000|2020-09-28 00:25:00|3285.5|3279.5|3287.9|3281.9|3288.5|3282.5|3282.5|3276.5|187
1601253000000|2020-09-28 00:30:00|3287.5|3281.5|3285.4|3279.4|3287.9|3281.9|3284.4|3278.4|141
1601253300000|2020-09-28 00:35:00|3285.9|3279.9|3286.9|3280.9|3287.4|3281.4|3285.4|3279.4|21
1601253600000|2020-09-28 00:40:00|3286.8|3280.8|3283.4|3277.4|3287.4|3281.4|3281.8|3275.8|88
1601253900000|2020-09-28 00:45:00|3283.8|3277.8|3282.9|3276.9|3284.8|3278.8|3282.3|3276.3|34
1601254200000|2020-09-28 00:50:00|3282.8|3276.8|3280.2|3274.2|3283.3|3277.3|3279.3|3273.3|56
1601254500000|2020-09-28 00:55:00|3279.8|3273.8|3281.6|3275.6|3282.2|3276.2|3279.8|3273.8|18
1601254800000|2020-09-28 01:00:00|3281.8|3275.8|3287.8|3281.8|3287.8|3281.8|3281.8|3275.8|214
1601255100000|2020-09-28 01:05:00|3287.9|3281.9|3293.4|3287.4|3294.4|3288.4|3287.4|3281.4|123
1601255400000|2020-09-28 01:10:00|3294.3|3288.3|3295.8|3289.8|3297.4|3291.4|3294.3|3288.3|93
1601255700000|2020-09-28 01:15:00|3296.2|3290.2|3299.7|3293.7|3301.2|3295.2|3294.4|3288.4|116
1601256000000|2020-09-28 01:20:00|3300.2|3294.2|3305.2|3299.2|3306.2|3300.2|3299.2|3293.2|218
1601256300000|2020-09-28 01:25:00|3305.3|3299.3|3302.7|3296.7|3306.2|3300.2|3302.7|3296.7|150
1601256600000|2020-09-28 01:30:00|3303.2|3297.2|3304.7|3298.7|3307.6|3301.6|3301.2|3295.2|208
1601256900000|2020-09-28 01:35:00|3304.2|3298.2|3296.3|3290.3|3306.2|3300.2|3295.4|3289.4|69
1601257200000|2020-09-28 01:40:00|3296.2|3290.2|3295.6|3289.6|3299.7|3293.7|3293.2|3287.2|123
1601257500000|2020-09-28 01:45:00|3295.7|3289.7|3299.7|3293.7|3299.7|3293.7|3294.2|3288.2|30
1601257800000|2020-09-28 01:50:00|3299.3|3293.3|3298.6|3292.6|3301.3|3295.3|3298.2|3292.2|12
1601258100000|2020-09-28 01:55:00|3298.7|3292.7|3296.8|3290.8|3299.8|3293.8|3296.7|3290.7|105
1601258400000|2020-09-28 02:00:00|3297.2|3291.2|3296.6|3290.6|3297.2|3291.2|3294.8|3288.8|13
1601258700000|2020-09-28 02:05:00|3296.7|3290.7|3295.2|3289.2|3298.2|3292.2|3295.2|3289.2|21
1601259000000|2020-09-28 02:10:00|3294.2|3288.2|3294.7|3288.7|3295.2|3289.2|3293.2|3287.2|23
1601259300000|2020-09-28 02:15:00|3294.2|3288.2|3296.3|3290.3|3296.4|3290.4|3293.7|3287.7|18
1601259600000|2020-09-28 02:20:00|3296.7|3290.7|3297.8|3291.8|3298.2|3292.2|3296.7|3290.7|14
1601259900000|2020-09-28 02:25:00|3298.2|3292.2|3296.6|3290.6|3298.3|3292.3|3296.6|3290.6|15
1601260200000|2020-09-28 02:30:00|3296.2|3290.2|3307.2|3301.2|3307.2|3301.2|3294.2|3288.2|204
1601260500000|2020-09-28 02:35:00|3308.2|3302.2|3314.3|3308.3|3318.3|3312.3|3307.8|3301.8|191
1601260800000|2020-09-28 02:40:00|3314.4|3308.4|3315.1|3309.1|3317.3|3311.3|3312.8|3306.8|107
1601261100000|2020-09-28 02:45:00|3314.3|3308.3|3317.2|3311.2|3317.3|3311.3|3312.1|3306.1|63
1601261400000|2020-09-28 02:50:00|3318.2|3312.2|3313.3|3307.3|3318.3|3312.3|3311.3|3305.3|63
1601261700000|2020-09-28 02:55:00|3313.2|3307.2|3312.4|3306.4|3313.2|3307.2|3311.4|3305.4|28
1601262000000|2020-09-28 03:00:00|3311.8|3305.8|3309.3|3303.3|3311.8|3305.8|3308.2|3302.2|54
1601262300000|2020-09-28 03:05:00|3309.2|3303.2|3314.2|3308.2|3315.3|3309.3|3308.4|3302.4|45
1601262600000|2020-09-28 03:10:00|3312.2|3306.2|3314.2|3308.2|3316.2|3310.2|3312.2|3306.2|101
1601262900000|2020-09-28 03:15:00|3314.1|3308.1|3310.8|3304.8|3314.1|3308.1|3310.3|3304.3|49
1601263200000|2020-09-28 03:20:00|3310.4|3304.4|3306.2|3300.2|3310.8|3304.8|3305.7|3299.7|57
1601263500000|2020-09-28 03:25:00|3305.8|3299.8|3293.6|3287.6|3305.8|3299.8|3291.2|3285.2|173
1601263800000|2020-09-28 03:30:00|3293.7|3287.7|3295.2|3289.2|3295.3|3289.3|3289.8|3283.8|73
1601264100000|2020-09-28 03:35:00|3295.3|3289.3|3296.7|3290.7|3297.2|3291.2|3295.2|3289.2|28
1601264400000|2020-09-28 03:40:00|3296.8|3290.8|3296.7|3290.7|3297.2|3291.2|3295.2|3289.2|6
1601264700000|2020-09-28 03:45:00|3296.3|3290.3|3296.7|3290.7|3298.2|3292.2|3296.2|3290.2|19
1601265000000|2020-09-28 03:50:00|3296.3|3290.3|3297.3|3291.3|3297.4|3291.4|3295.2|3289.2|29
1601265300000|2020-09-28 03:55:00|3297.4|3291.4|3297.4|3291.4|3298.8|3292.8|3296.8|3290.8|45
1601265600000|2020-09-28 04:00:00|3297.8|3291.8|3296.4|3290.4|3297.8|3291.8|3295.9|3289.9|11
1601265900000|2020-09-28 04:05:00|3297.4|3291.4|3297.4|3291.4|3298.4|3292.4|3296.4|3290.4|12
1601266200000|2020-09-28 04:10:00|3297.8|3291.8|3297.8|3291.8|3298.4|3292.4|3297.4|3291.4|3
1601266500000|2020-09-28 04:15:00|3297.9|3291.9|3297.4|3291.4|3298.8|3292.8|3297.4|3291.4|16
1601266800000|2020-09-28 04:20:00|3296.4|3290.4|3296.4|3290.4|3297.4|3291.4|3295.4|3289.4|22
1601267100000|2020-09-28 04:25:00|3295.9|3289.9|3296.4|3290.4|3296.4|3290.4|3295.4|3289.4|5
1601267400000|2020-09-28 04:30:00|3295.4|3289.4|3295.9|3289.9|3295.9|3289.9|3294.9|3288.9|16
1601267700000|2020-09-28 04:35:00|3295.8|3289.8|3295.4|3289.4|3295.8|3289.8|3295.4|3289.4|2
1601268000000|2020-09-28 04:40:00|3294.9|3288.9|3293.8|3287.8|3294.9|3288.9|3293.8|3287.8|7
1601268300000|2020-09-28 04:45:00|3293.9|3287.9|3295.4|3289.4|3295.4|3289.4|3293.9|3287.9|11
1601268600000|2020-09-28 04:50:00|3295.3|3289.3|3296.8|3290.8|3297.4|3291.4|3295.3|3289.3|4
1601268900000|2020-09-28 04:55:00|3296.3|3290.3|3296.8|3290.8|3296.9|3290.9|3296.3|3290.3|0
1601269200000|2020-09-28 05:00:00|3296.9|3290.9|3294.8|3288.8|3297.8|3291.8|3294.4|3288.4|14
1601269500000|2020-09-28 05:05:00|3294.4|3288.4|3294.8|3288.8|3297.4|3291.4|3293.8|3287.8|57
1601269800000|2020-09-28 05:10:00|3294.9|3288.9|3295.3|3289.3|3295.3|3289.3|3294.4|3288.4|4
1601270100000|2020-09-28 05:15:00|3295.4|3289.4|3293.8|3287.8|3295.9|3289.9|3293.8|3287.8|11
1601270400000|2020-09-28 05:20:00|3293.9|3287.9|3293.3|3287.3|3293.9|3287.9|3292.4|3286.4|16
1601270700000|2020-09-28 05:25:00|3292.4|3286.4|3293.9|3287.9|3293.9|3287.9|3291.4|3285.4|24
1601271000000|2020-09-28 05:30:00|3294.3|3288.3|3291.9|3285.9|3294.4|3288.4|3289.3|3283.3|82
1601271300000|2020-09-28 05:35:00|3291.4|3285.4|3292.8|3286.8|3292.8|3286.8|3289.4|3283.4|28
1601271600000|2020-09-28 05:40:00|3292.4|3286.4|3295.1|3289.1|3295.2|3289.2|3290.8|3284.8|46
1601271900000|2020-09-28 05:45:00|3294.7|3288.7|3295.7|3289.7|3296.1|3290.1|3293.1|3287.1|13
1601272200000|2020-09-28 05:50:00|3294.7|3288.7|3295.1|3289.1|3297.1|3291.1|3294.7|3288.7|31
1601272500000|2020-09-28 05:55:00|3295.2|3289.2|3295.1|3289.1|3296.7|3290.7|3295.1|3289.1|54
1601272800000|2020-09-28 06:00:00|3293.2|3287.2|3294.2|3288.2|3294.7|3288.7|3292.1|3286.1|30
1601273100000|2020-09-28 06:05:00|3293.6|3287.6|3291.2|3285.2|3295.7|3289.7|3291.2|3285.2|32
1601273400000|2020-09-28 06:10:00|3290.7|3284.7|3291.2|3285.2|3291.3|3285.3|3288.2|3282.2|79
1601273700000|2020-09-28 06:15:00|3290.7|3284.7|3295.2|3289.2|3295.8|3289.8|3290.2|3284.2|48
1601274000000|2020-09-28 06:20:00|3295.7|3289.7|3296.2|3290.2|3296.2|3290.2|3294.6|3288.6|28
1601274300000|2020-09-28 06:25:00|3296.7|3290.7|3301.2|3295.2|3301.8|3295.8|3296.7|3290.7|117
1601274600000|2020-09-28 06:30:00|3300.8|3294.8|3291.8|3285.8|3300.8|3294.8|3291.2|3285.2|103
1601274900000|2020-09-28 06:35:00|3291.7|3285.7|3286.8|3280.8|3292.3|3286.3|3286.7|3280.7|212
1601275200000|2020-09-28 06:40:00|3287.2|3281.2|3288.4|3282.4|3289.4|3283.4|3284.3|3278.3|545
1601275500000|2020-09-28 06:45:00|3287.4|3281.4|3288.3|3282.3|3288.3|3282.3|3284.4|3278.4|207
1601275800000|2020-09-28 06:50:00|3288.4|3282.4|3274.4|3268.4|3288.4|3282.4|3269.4|3263.4|525
1601276100000|2020-09-28 06:55:00|3273.4|3267.4|3278.4|3272.4|3278.8|3272.8|3270.4|3264.4|92
1601276400000|2020-09-28 07:00:00|3277.8|3271.8|3267.5|3261.5|3278.4|3272.4|3266.5|3260.5|448
1601276700000|2020-09-28 07:05:00|3267.4|3261.4|3260.5|3254.5|3268.6|3262.6|3260.5|3254.5|281
1601277000000|2020-09-28 07:10:00|3261.5|3255.5|3259|3253|3266|3260|3257.5|3251.5|179
1601277300000|2020-09-28 07:15:00|3257.7|3251.7|3262.4|3256.4|3262.8|3256.8|3255.5|3249.5|214
1601277600000|2020-09-28 07:20:00|3262.8|3256.8|3273.8|3267.8|3274.9|3268.9|3262.4|3256.4|273
1601277900000|2020-09-28 07:25:00|3273.4|3267.4|3284.5|3278.5|3285|3279|3271.4|3265.4|209
1601278200000|2020-09-28 07:30:00|3284.4|3278.4|3280.9|3274.9|3289.9|3283.9|3280.4|3274.4|297
1601278500000|2020-09-28 07:35:00|3281.3|3275.3|3275.4|3269.4|3282.4|3276.4|3275.4|3269.4|98
1601278800000|2020-09-28 07:40:00|3274.5|3268.5|3273.5|3267.5|3275.8|3269.8|3269|3263|204
1601279100000|2020-09-28 07:45:00|3272.7|3266.7|3267.4|3261.4|3273|3267|3264.4|3258.4|120
1601279400000|2020-09-28 07:50:00|3267.8|3261.8|3268.5|3262.5|3269.4|3263.4|3264.4|3258.4|77
1601279700000|2020-09-28 07:55:00|3269.5|3263.5|3269.5|3263.5|3269.8|3263.8|3265.4|3259.4|39
1601280000000|2020-09-28 08:00:00|3269.4|3263.4|3271.4|3265.4|3274.8|3268.8|3266.4|3260.4|105
1601280300000|2020-09-28 08:05:00|3271.5|3265.5|3270.4|3264.4|3272.5|3266.5|3268.8|3262.8|42
1601280600000|2020-09-28 08:10:00|3271.3|3265.3|3268|3262|3271.3|3265.3|3266.4|3260.4|61
1601280900000|2020-09-28 08:15:00|3268.4|3262.4|3265.5|3259.5|3268.5|3262.5|3265.5|3259.5|14
1601281200000|2020-09-28 08:20:00|3266|3260|3263.4|3257.4|3267.5|3261.5|3262.8|3256.8|79
1601281500000|2020-09-28 08:25:00|3264|3258|3267.5|3261.5|3267.5|3261.5|3264|3258|37
1601281800000|2020-09-28 08:30:00|3267.9|3261.9|3261.3|3255.3|3268.4|3262.4|3260.3|3254.3|123
1601282100000|2020-09-28 08:35:00|3261.4|3255.4|3260.9|3254.9|3263.3|3257.3|3260.3|3254.3|51
1601282400000|2020-09-28 08:40:00|3260.8|3254.8|3268.4|3262.4|3268.4|3262.4|3260.8|3254.8|124
1601282700000|2020-09-28 08:45:00|3269.3|3263.3|3274.3|3268.3|3274.3|3268.3|3268.3|3262.3|177
1601283000000|2020-09-28 08:50:00|3273.5|3267.5|3271.4|3265.4|3273.8|3267.8|3270.3|3264.3|135
1601283300000|2020-09-28 08:55:00|3271.8|3265.8|3272.4|3266.4|3275.4|3269.4|3270.3|3264.3|122
1601283600000|2020-09-28 09:00:00|3272.8|3266.8|3268.4|3262.4|3273.3|3267.3|3267.5|3261.5|139
1601283900000|2020-09-28 09:05:00|3268.9|3262.9|3267.8|3261.8|3269.4|3263.4|3266.5|3260.5|33
1601284200000|2020-09-28 09:10:00|3268.6|3262.6|3268.4|3262.4|3271.4|3265.4|3268.4|3262.4|26
1601284500000|2020-09-28 09:15:00|3268.8|3262.8|3269.8|3263.8|3270.8|3264.8|3266.4|3260.4|145
1601284800000|2020-09-28 09:20:00|3270.4|3264.4|3269.8|3263.8|3272.8|3266.8|3269.8|3263.8|72
1601285100000|2020-09-28 09:25:00|3269.4|3263.4|3269.8|3263.8|3270.3|3264.3|3266.4|3260.4|60
1601285400000|2020-09-28 09:30:00|3270.2|3264.2|3267.8|3261.8|3270.8|3264.8|3267.4|3261.4|33
1601285700000|2020-09-28 09:35:00|3267.4|3261.4|3269.2|3263.2|3271.8|3265.8|3267.3|3261.3|54
1601286000000|2020-09-28 09:40:00|3269.3|3263.3|3265.2|3259.2|3271.2|3265.2|3265.2|3259.2|112
1601286300000|2020-09-28 09:45:00|3265.8|3259.8|3267.2|3261.2|3267.2|3261.2|3264.3|3258.3|35
1601286600000|2020-09-28 09:50:00|3267.6|3261.6|3269.8|3263.8|3270.2|3264.2|3267.6|3261.6|57
1601286900000|2020-09-28 09:55:00|3269.6|3263.6|3269.8|3263.8|3271.2|3265.2|3269.2|3263.2|157
1601287200000|2020-09-28 10:00:00|3270.2|3264.2|3272.2|3266.2|3272.2|3266.2|3266.3|3260.3|100
1601287500000|2020-09-28 10:05:00|3273.1|3267.1|3276.2|3270.2|3276.2|3270.2|3272.2|3266.2|114
1601287800000|2020-09-28 10:10:00|3276.3|3270.3|3283.7|3277.7|3284.3|3278.3|3276.3|3270.3|186
1601288100000|2020-09-28 10:15:00|3283.6|3277.6|3283.3|3277.3|3284.2|3278.2|3279.7|3273.7|53
1601288400000|2020-09-28 10:20:00|3284.1|3278.1|3282.7|3276.7|3285.1|3279.1|3280.7|3274.7|46
1601288700000|2020-09-28 10:25:00|3283.1|3277.1|3283.2|3277.2|3287.6|3281.6|3282.6|3276.6|81
1601289000000|2020-09-28 10:30:00|3284.6|3278.6|3284.2|3278.2|3286.2|3280.2|3283.2|3277.2|19
1601289300000|2020-09-28 10:35:00|3285.1|3279.1|3285.2|3279.2|3286.2|3280.2|3284.8|3278.8|24
1601289600000|2020-09-28 10:40:00|3286.1|3280.1|3286.2|3280.2|3288.1|3282.1|3285.3|3279.3|31
1601289900000|2020-09-28 10:45:00|3286.7|3280.7|3286.2|3280.2|3287.6|3281.6|3285.3|3279.3|43
1601290200000|2020-09-28 10:50:00|3286.8|3280.8|3285.7|3279.7|3287.2|3281.2|3284.2|3278.2|82
1601290500000|2020-09-28 10:55:00|3285.3|3279.3|3280.6|3274.6|3285.7|3279.7|3280.2|3274.2|25
1601290800000|2020-09-28 11:00:00|3280.2|3274.2|3282.8|3276.8|3283.7|3277.7|3280.2|3274.2|13
1601291100000|2020-09-28 11:05:00|3282.4|3276.4|3284.7|3278.7|3284.8|3278.8|3281.3|3275.3|13
1601291400000|2020-09-28 11:10:00|3284.3|3278.3|3283.3|3277.3|3284.3|3278.3|3282.7|3276.7|19
1601291700000|2020-09-28 11:15:00|3283.2|3277.2|3283.2|3277.2|3287.2|3281.2|3282.2|3276.2|37
1601292000000|2020-09-28 11:20:00|3282.8|3276.8|3281.2|3275.2|3283.2|3277.2|3280.4|3274.4|15
1601292300000|2020-09-28 11:25:00|3281.6|3275.6|3280.2|3274.2|3281.6|3275.6|3279.8|3273.8|12
1601292600000|2020-09-28 11:30:00|3280.3|3274.3|3281.8|3275.8|3282.2|3276.2|3279.3|3273.3|21
1601292900000|2020-09-28 11:35:00|3281.3|3275.3|3281.2|3275.2|3282.8|3276.8|3280.7|3274.7|43
1601293200000|2020-09-28 11:40:00|3281.8|3275.8|3281.2|3275.2|3283.2|3277.2|3281.2|3275.2|12
1601293500000|2020-09-28 11:45:00|3281.7|3275.7|3274.2|3268.2|3281.7|3275.7|3272.8|3266.8|141
1601293800000|2020-09-28 11:50:00|3274.7|3268.7|3274.8|3268.8|3275.1|3269.1|3273.2|3267.2|30
1601294100000|2020-09-28 11:55:00|3275.2|3269.2|3278.2|3272.2|3279.1|3273.1|3274.3|3268.3|55
1601294400000|2020-09-28 12:00:00|3278.4|3272.4|3276.2|3270.2|3279.2|3273.2|3275.8|3269.8|123
1601294700000|2020-09-28 12:05:00|3275.2|3269.2|3272.2|3266.2|3275.2|3269.2|3271.3|3265.3|81
1601295000000|2020-09-28 12:10:00|3271.8|3265.8|3273.2|3267.2|3273.4|3267.4|3271.3|3265.3|40
1601295300000|2020-09-28 12:15:00|3273.3|3267.3|3276.2|3270.2|3277.2|3271.2|3272.2|3266.2|49
1601295600000|2020-09-28 12:20:00|3276.4|3270.4|3278.8|3272.8|3280.8|3274.8|3276.3|3270.3|73
1601295900000|2020-09-28 12:25:00|3278.3|3272.3|3280.8|3274.8|3281.3|3275.3|3278.2|3272.2|18
1601296200000|2020-09-28 12:30:00|3281.2|3275.2|3286.2|3280.2|3287.2|3281.2|3281.2|3275.2|135
1601296500000|2020-09-28 12:35:00|3287.1|3281.1|3283.2|3277.2|3287.1|3281.1|3283.1|3277.1|87
1601296800000|2020-09-28 12:40:00|3284.2|3278.2|3285.6|3279.6|3285.6|3279.6|3282.6|3276.6|73
1601299800000|2020-09-28 13:30:00|3288.1|3282.1|3270.4|3264.4|3288.1|3282.1|3269.3|3263.3|1523
1601300100000|2020-09-28 13:35:00|3269.9|3263.9|3267.5|3261.5|3274.4|3268.4|3267.4|3261.4|593
1601300400000|2020-09-28 13:40:00|3267.4|3261.4|3263.5|3257.5|3272.5|3266.5|3261.4|3255.4|750
1601300700000|2020-09-28 13:45:00|3263.4|3257.4|3262.3|3256.3|3268.3|3262.3|3261.4|3255.4|608
1601301000000|2020-09-28 13:50:00|3261.3|3255.3|3264.3|3258.3|3267.4|3261.4|3259.3|3253.3|787
1601301300000|2020-09-28 13:55:00|3263.9|3257.9|3259.4|3253.4|3265.4|3259.4|3258.3|3252.3|558
1601301600000|2020-09-28 14:00:00|3260.2|3254.2|3251.4|3245.4|3260.2|3254.2|3251.4|3245.4|826
1601301900000|2020-09-28 14:05:00|3251.9|3245.9|3252.4|3246.4|3255.3|3249.3|3251.3|3245.3|425
1601302200000|2020-09-28 14:10:00|3253.2|3247.2|3253.5|3247.5|3254.3|3248.3|3251.3|3245.3|268
1601302500000|2020-09-28 14:15:00|3253.3|3247.3|3252.5|3246.5|3254.3|3248.3|3250.3|3244.3|359
1601302800000|2020-09-28 14:20:00|3252.4|3246.4|3258.3|3252.3|3260.4|3254.4|3252.4|3246.4|510
1601303100000|2020-09-28 14:25:00|3258.4|3252.4|3263.9|3257.9|3265.5|3259.5|3258.3|3252.3|413
1601303400000|2020-09-28 14:30:00|3264.3|3258.3|3266.4|3260.4|3268.4|3262.4|3263.4|3257.4|505
1601303700000|2020-09-28 14:35:00|3266.5|3260.5|3260.5|3254.5|3267.4|3261.4|3260.5|3254.5|497
1601304000000|2020-09-28 14:40:00|3260.9|3254.9|3270.3|3264.3|3273.9|3267.9|3260.4|3254.4|554
1601304300000|2020-09-28 14:45:00|3270.4|3264.4|3276.4|3270.4|3276.5|3270.5|3269.4|3263.4|560
1601304600000|2020-09-28 14:50:00|3276.3|3270.3|3275.3|3269.3|3279.3|3273.3|3273.4|3267.4|552
1601304900000|2020-09-28 14:55:00|3275.4|3269.4|3281.4|3275.4|3282.5|3276.5|3275.3|3269.3|492
1601305200000|2020-09-28 15:00:00|3281.5|3275.5|3294.2|3288.2|3295.3|3289.3|3280.3|3274.3|1171
1601305500000|2020-09-28 15:05:00|3294.1|3288.1|3294.5|3288.5|3295.3|3289.3|3291.2|3285.2|885
1601305800000|2020-09-28 15:10:00|3294.4|3288.4|3296.4|3290.4|3302.9|3296.9|3293.4|3287.4|553
1601306100000|2020-09-28 15:15:00|3297.2|3291.2|3296.4|3290.4|3298.5|3292.5|3295.3|3289.3|207
1601306400000|2020-09-28 15:20:00|3297.3|3291.3|3295.4|3289.4|3297.4|3291.4|3293.4|3287.4|286
1601306700000|2020-09-28 15:25:00|3294.9|3288.9|3288.4|3282.4|3295.4|3289.4|3287.4|3281.4|512
1601307000000|2020-09-28 15:30:00|3289.3|3283.3|3293.4|3287.4|3294.4|3288.4|3288.8|3282.8|356
1601307300000|2020-09-28 15:35:00|3294.3|3288.3|3296.8|3290.8|3298.5|3292.5|3294.3|3288.3|1005
1601307600000|2020-09-28 15:40:00|3297.3|3291.3|3290.3|3284.3|3297.3|3291.3|3289.5|3283.5|603
1601307900000|2020-09-28 15:45:00|3289.9|3283.9|3294.3|3288.3|3297.2|3291.2|3289.3|3283.3|846
1601308200000|2020-09-28 15:50:00|3294.2|3288.2|3293.2|3287.2|3296.2|3290.2|3291.2|3285.2|692
1601308500000|2020-09-28 15:55:00|3294|3288|3296|3290|3297|3291|3293.6|3287.6|223
1601308800000|2020-09-28 16:00:00|3296.1|3290.1|3295.2|3289.2|3296.1|3290.1|3294|3288|197
1601309100000|2020-09-28 16:05:00|3295.6|3289.6|3293.2|3287.2|3295.6|3289.6|3293.2|3287.2|329
1601309400000|2020-09-28 16:10:00|3294.2|3288.2|3296.2|3290.2|3297.1|3291.1|3294.2|3288.2|148
1601309700000|2020-09-28 16:15:00|3296.6|3290.6|3301|3295|3302|3296|3295.6|3289.6|537
1601310000000|2020-09-28 16:20:00|3301.1|3295.1|3301|3295|3302|3296|3299|3293|228
1601310300000|2020-09-28 16:25:00|3300.2|3294.2|3299.9|3293.9|3300.9|3294.9|3297|3291|303
1601310600000|2020-09-28 16:30:00|3300|3294|3304.4|3298.4|3305.9|3299.9|3299.9|3293.9|428
1601310900000|2020-09-28 16:35:00|3303.9|3297.9|3306|3300|3307.9|3301.9|3301|3295|871
1601311200000|2020-09-28 16:40:00|3306.1|3300.1|3310.7|3304.7|3311.7|3305.7|3305.4|3299.4|566
1601311500000|2020-09-28 16:45:00|3309.8|3303.8|3312.8|3306.8|3313.7|3307.7|3307.3|3301.3|492
1601311800000|2020-09-28 16:50:00|3312.7|3306.7|3312.7|3306.7|3314.2|3308.2|3311.7|3305.7|442
1601312100000|2020-09-28 16:55:00|3311.7|3305.7|3312.7|3306.7|3314.7|3308.7|3311.7|3305.7|140
1601312400000|2020-09-28 17:00:00|3312.6|3306.6|3312.2|3306.2|3312.7|3306.7|3311.2|3305.2|548
1601312700000|2020-09-28 17:05:00|3311.8|3305.8|3309.7|3303.7|3312.2|3306.2|3309.7|3303.7|99
1601313000000|2020-09-28 17:10:00|3309.8|3303.8|3307.8|3301.8|3310.7|3304.7|3307.8|3301.8|206
1601313300000|2020-09-28 17:15:00|3307.9|3301.9|3309.8|3303.8|3309.9|3303.9|3307.9|3301.9|163
1601313600000|2020-09-28 17:20:00|3309.4|3303.4|3308.8|3302.8|3309.8|3303.8|3307.4|3301.4|171
1601313900000|2020-09-28 17:25:00|3308.9|3302.9|3310|3304|3310.4|3304.4|3308.4|3302.4|239
1601314200000|2020-09-28 17:30:00|3309.9|3303.9|3313.8|3307.8|3314.8|3308.8|3309.5|3303.5|314
1601314500000|2020-09-28 17:35:00|3313.4|3307.4|3312|3306|3315.8|3309.8|3312|3306|420
1601314800000|2020-09-28 17:40:00|3312.4|3306.4|3310|3304|3313.4|3307.4|3308.6|3302.6|731
1601315100000|2020-09-28 17:45:00|3310.1|3304.1|3311.2|3305.2|3312.2|3306.2|3310|3304|210
1601315400000|2020-09-28 17:50:00|3312.2|3306.2|3312.1|3306.1|3313.1|3307.1|3311.1|3305.1|354
1601315700000|2020-09-28 17:55:00|3313|3307|3316|3310|3316.1|3310.1|3312.1|3306.1|527
1601316000000|2020-09-28 18:00:00|3316.1|3310.1|3317.9|3311.9|3318.4|3312.4|3314.2|3308.2|994
1601316300000|2020-09-28 18:05:00|3318|3312|3316|3310|3320|3314|3315.1|3309.1|575
1601316600000|2020-09-28 18:10:00|3315.6|3309.6|3310|3304|3320|3314|3310|3304|1930
1601316900000|2020-09-28 18:15:00|3310.9|3304.9|3313.3|3307.3|3314|3308|3310|3304|644
1601337600000|2020-09-29 00:00:00|3308.5|3302.5|3321.3|3315.3|3325.3|3319.3|3306.5|3300.5|381
1601337900000|2020-09-29 00:05:00|3321.4|3315.4|3326.8|3320.8|3328.9|3322.9|3321.3|3315.3|149
1601338200000|2020-09-29 00:10:00|3326.4|3320.4|3327.4|3321.4|3327.4|3321.4|3323.9|3317.9|74
1601338500000|2020-09-29 00:15:00|3327.3|3321.3|3325.8|3319.8|3328.8|3322.8|3324.8|3318.8|39
1601338800000|2020-09-29 00:20:00|3324.9|3318.9|3322.4|3316.4|3324.9|3318.9|3318.9|3312.9|56
1601339100000|2020-09-29 00:25:00|3322.3|3316.3|3319.3|3313.3|3322.9|3316.9|3319.3|3313.3|23
1601339400000|2020-09-29 00:30:00|3318.9|3312.9|3317.3|3311.3|3321.3|3315.3|3316.3|3310.3|63
1601339700000|2020-09-29 00:35:00|3317.8|3311.8|3318.3|3312.3|3318.9|3312.9|3317.8|3311.8|11
1601340000000|2020-09-29 00:40:00|3318.4|3312.4|3316.3|3310.3|3319.4|3313.4|3315.3|3309.3|62
1601340300000|2020-09-29 00:45:00|3316.4|3310.4|3317.8|3311.8|3317.9|3311.9|3316.4|3310.4|10
1601340600000|2020-09-29 00:50:00|3317.9|3311.9|3317.3|3311.3|3318.9|3312.9|3316.9|3310.9|13
1601340900000|2020-09-29 00:55:00|3316.9|3310.9|3315.8|3309.8|3316.9|3310.9|3315.3|3309.3|27
1601341200000|2020-09-29 01:00:00|3315.9|3309.9|3312.3|3306.3|3318.9|3312.9|3311.8|3305.8|213
1601341500000|2020-09-29 01:05:00|3312.8|3306.8|3310.3|3304.3|3313.8|3307.8|3308.7|3302.7|95
1601341800000|2020-09-29 01:10:00|3310.7|3304.7|3309.8|3303.8|3310.7|3304.7|3307.8|3301.8|47
1601342100000|2020-09-29 01:15:00|3308.8|3302.8|3309.8|3303.8|3309.8|3303.8|3306.3|3300.3|45
1601342400000|2020-09-29 01:20:00|3308.8|3302.8|3309.8|3303.8|3310.8|3304.8|3307.8|3301.8|67
1601342700000|2020-09-29 01:25:00|3309.3|3303.3|3309.8|3303.8|3310.8|3304.8|3308.8|3302.8|48
1601343000000|2020-09-29 01:30:00|3310.3|3304.3|3307.8|3301.8|3310.8|3304.8|3307.8|3301.8|105
1601343300000|2020-09-29 01:35:00|3307.9|3301.9|3309.8|3303.8|3309.8|3303.8|3307.8|3301.8|31
1601343600000|2020-09-29 01:40:00|3309.3|3303.3|3308.9|3302.9|3309.8|3303.8|3307.9|3301.9|26
1601343900000|2020-09-29 01:45:00|3308.8|3302.8|3308.3|3302.3|3309.8|3303.8|3307.9|3301.9|73
1601344200000|2020-09-29 01:50:00|3308.8|3302.8|3309.3|3303.3|3309.8|3303.8|3307.9|3301.9|10
1601344500000|2020-09-29 01:55:00|3309.8|3303.8|3310.8|3304.8|3310.8|3304.8|3309.8|3303.8|12
1601344800000|2020-09-29 02:00:00|3309.9|3303.9|3310.8|3304.8|3310.8|3304.8|3309.8|3303.8|40
1601345100000|2020-09-29 02:05:00|3311.3|3305.3|3311.9|3305.9|3311.9|3305.9|3311.3|3305.3|134
1601345400000|2020-09-29 02:10:00|3312|3306|3313.8|3307.8|3314.9|3308.9|3312|3306|143
1601345700000|2020-09-29 02:15:00|3313.9|3307.9|3313.8|3307.8|3313.9|3307.9|3311.8|3305.8|57
1601346000000|2020-09-29 02:20:00|3313.3|3307.3|3313.8|3307.8|3313.8|3307.8|3313.3|3307.3|11
1601346300000|2020-09-29 02:25:00|3313.9|3307.9|3313.8|3307.8|3314.9|3308.9|3312.9|3306.9|17
1601346600000|2020-09-29 02:30:00|3313.9|3307.9|3307.9|3301.9|3314.8|3308.8|3306.9|3300.9|135
1601346900000|2020-09-29 02:35:00|3308.3|3302.3|3305.9|3299.9|3308.3|3302.3|3302.1|3296.1|184
1601347200000|2020-09-29 02:40:00|3306.8|3300.8|3305.3|3299.3|3307.8|3301.8|3304.9|3298.9|34
1601347500000|2020-09-29 02:45:00|3305.9|3299.9|3301.9|3295.9|3307.8|3301.8|3301.9|3295.9|43
1601347800000|2020-09-29 02:50:00|3302.8|3296.8|3299.9|3293.9|3302.9|3296.9|3299.9|3293.9|63
1601348100000|2020-09-29 02:55:00|3298.9|3292.9|3301.1|3295.1|3302.5|3296.5|3298.9|3292.9|62
1601348400000|2020-09-29 03:00:00|3300.9|3294.9|3300.4|3294.4|3302.9|3296.9|3299.9|3293.9|36
1601348700000|2020-09-29 03:05:00|3300.8|3294.8|3299|3293|3300.9|3294.9|3299|3293|36
1601349000000|2020-09-29 03:10:00|3299.4|3293.4|3301.9|3295.9|3302.9|3296.9|3299|3293|80
1601349300000|2020-09-29 03:15:00|3302|3296|3299.9|3293.9|3302.9|3296.9|3299.9|3293.9|27
1601349600000|2020-09-29 03:20:00|3299.5|3293.5|3301.9|3295.9|3301.9|3295.9|3299|3293|11
1601349900000|2020-09-29 03:25:00|3302.9|3296.9|3302.4|3296.4|3303|3297|3301.4|3295.4|12
1601350200000|2020-09-29 03:30:00|3302|3296|3301.9|3295.9|3302.9|3296.9|3301|3295|25
1601350500000|2020-09-29 03:35:00|3302|3296|3302.9|3296.9|3303|3297|3301.5|3295.5|12
1601350800000|2020-09-29 03:40:00|3301.9|3295.9|3302.5|3296.5|3303|3297|3301.5|3295.5|15
1601351100000|2020-09-29 03:45:00|3302.1|3296.1|3301.9|3295.9|3302.9|3296.9|3301.1|3295.1|16
1601351400000|2020-09-29 03:50:00|3302|3296|3302.9|3296.9|3303|3297|3301.5|3295.5|18
1601351700000|2020-09-29 03:55:00|3303.4|3297.4|3305.9|3299.9|3305.9|3299.9|3303.4|3297.4|34
1601352000000|2020-09-29 04:00:00|3306|3300|3307.3|3301.3|3307.9|3301.9|3304.9|3298.9|99
1601352300000|2020-09-29 04:05:00|3307|3301|3307.5|3301.5|3307.8|3301.8|3306.1|3300.1|16
1601352600000|2020-09-29 04:10:00|3307.3|3301.3|3307.9|3301.9|3308.8|3302.8|3306.9|3300.9|13
1601352900000|2020-09-29 04:15:00|3308.3|3302.3|3309.3|3303.3|3309.3|3303.3|3307.9|3301.9|26
1601353200000|2020-09-29 04:20:00|3309.4|3303.4|3312.3|3306.3|3312.4|3306.4|3309.3|3303.3|79
1601353500000|2020-09-29 04:25:00|3311.9|3305.9|3312.4|3306.4|3314.4|3308.4|3311.9|3305.9|70
1601353800000|2020-09-29 04:30:00|3312|3306|3312.8|3306.8|3312.9|3306.9|3311.3|3305.3|19
1601354100000|2020-09-29 04:35:00|3312.9|3306.9|3313.8|3307.8|3313.9|3307.9|3312.3|3306.3|37
1601354400000|2020-09-29 04:40:00|3313.3|3307.3|3312.8|3306.8|3313.4|3307.4|3312.8|3306.8|19
1601354700000|2020-09-29 04:45:00|3312.9|3306.9|3314.9|3308.9|3314.9|3308.9|3312.9|3306.9|25
1601355000000|2020-09-29 04:50:00|3315|3309|3315.8|3309.8|3315.8|3309.8|3314.8|3308.8|61
1601355300000|2020-09-29 04:55:00|||||||||7
1601355600000|2020-09-29 05:00:00|3316.8|3310.8|3316.3|3310.3|3316.8|3310.8|3315.8|3309.8|72
1601355900000|2020-09-29 05:05:00|3316.8|3310.8|3314.9|3308.9|3316.8|3310.8|3314.3|3308.3|13
1601356200000|2020-09-29 05:10:00|3315.3|3309.3|3314.3|3308.3|3315.4|3309.4|3313.3|3307.3|18
1601356500000|2020-09-29 05:15:00|3314.4|3308.4|3311.3|3305.3|3314.4|3308.4|3311.3|3305.3|76
1601356800000|2020-09-29 05:20:00|3310.9|3304.9|3309.9|3303.9|3311.8|3305.8|3309.9|3303.9|11
1601357100000|2020-09-29 05:25:00|3310.3|3304.3|3310.9|3304.9|3310.9|3304.9|3309.9|3303.9|73
1601357400000|2020-09-29 05:30:00|3311.3|3305.3|3306.8|3300.8|3311.3|3305.3|3304.8|3298.8|94
1601357700000|2020-09-29 05:35:00|3305.8|3299.8|3311.9|3305.9|3312.8|3306.8|3305.8|3299.8|82
1601358000000|2020-09-29 05:40:00|3311.8|3305.8|3309.3|3303.3|3312.8|3306.8|3308.8|3302.8|47
1601358300000|2020-09-29 05:45:00|3308.9|3302.9|3308.9|3302.9|3310.8|3304.8|3308.3|3302.3|15
1601358600000|2020-09-29 05:50:00|3309.3|3303.3|3309.9|3303.9|3310.8|3304.8|3308.9|3302.9|13
1601358900000|2020-09-29 05:55:00|3310.3|3304.3|3311.3|3305.3|3311.3|3305.3|3308.9|3302.9|8
1601359200000|2020-09-29 06:00:00|3310.9|3304.9|3309.3|3303.3|3310.9|3304.9|3309.3|3303.3|7
1601359500000|2020-09-29 06:05:00|3309.8|3303.8|3311.8|3305.8|3312.3|3306.3|3309.3|3303.3|25
1601359800000|2020-09-29 06:10:00|3311.9|3305.9|3312.3|3306.3|3313.3|3307.3|3311.3|3305.3|25
1601360100000|2020-09-29 06:15:00|3311.9|3305.9|3310.9|3304.9|3312.9|3306.9|3309.9|3303.9|25
1601360400000|2020-09-29 06:20:00|3311.3|3305.3|3312.5|3306.5|3312.9|3306.9|3310.9|3304.9|27
1601360700000|2020-09-29 06:25:00|3312.9|3306.9|3311.4|3305.4|3313|3307|3310.9|3304.9|4
1601361000000|2020-09-29 06:30:00|3311.3|3305.3|3306|3300|3311.4|3305.4|3306|3300|83
1601361300000|2020-09-29 06:35:00|3306.5|3300.5|3300.9|3294.9|3306.5|3300.5|3299.9|3293.9|152
1601361600000|2020-09-29 06:40:00|3300.5|3294.5|3301.9|3295.9|3301.9|3295.9|3299.9|3293.9|103
1601361900000|2020-09-29 06:45:00|3301.5|3295.5|3300.5|3294.5|3303.9|3297.9|3300.5|3294.5|28
1601362200000|2020-09-29 06:50:00|3300.9|3294.9|3303.5|3297.5|3303.9|3297.9|3300.9|3294.9|13
1601362500000|2020-09-29 06:55:00|3303.9|3297.9|3304.9|3298.9|3304.9|3298.9|3302.9|3296.9|22
1601362800000|2020-09-29 07:00:00|3303.9|3297.9|3302.3|3296.3|3304.9|3298.9|3298.9|3292.9|113
1601363100000|2020-09-29 07:05:00|3301.9|3295.9|3292.4|3286.4|3301.9|3295.9|3290.5|3284.5|217
1601363400000|2020-09-29 07:10:00|3292.3|3286.3|3291.4|3285.4|3294.9|3288.9|3289.9|3283.9|170
1601363700000|2020-09-29 07:15:00|3291.9|3285.9|3289.8|3283.8|3291.9|3285.9|3286|3280|185
1601364000000|2020-09-29 07:20:00|3289.9|3283.9|3292.9|3286.9|3293.9|3287.9|3289.9|3283.9|46
1601364300000|2020-09-29 07:25:00|3293.3|3287.3|3294.9|3288.9|3297|3291|3292.8|3286.8|50
1601364600000|2020-09-29 07:30:00|3294.8|3288.8|3291.4|3285.4|3294.9|3288.9|3290.9|3284.9|45
1601364900000|2020-09-29 07:35:00|3291.8|3285.8|3290.3|3284.3|3292.4|3286.4|3289.8|3283.8|113
1601365200000|2020-09-29 07:40:00|3289.9|3283.9|3283.9|3277.9|3291.9|3285.9|3282|3276|279
1601365500000|2020-09-29 07:45:00|3283.1|3277.1|3278.9|3272.9|3283.1|3277.1|3277.1|3271.1|125
1601365800000|2020-09-29 07:50:00|3278.5|3272.5|3280|3274|3282.9|3276.9|3278.4|3272.4|48
1601366100000|2020-09-29 07:55:00|3278.5|3272.5|3282.4|3276.4|3282.9|3276.9|3277.9|3271.9|96
1601366400000|2020-09-29 08:00:00|3282.8|3276.8|3276.8|3270.8|3282.9|3276.9|3276|3270|99
1601366700000|2020-09-29 08:05:00|3276.9|3270.9|3270|3264|3277.5|3271.5|3269.1|3263.1|193
1601367000000|2020-09-29 08:10:00|3269.2|3263.2|3272.9|3266.9|3274.8|3268.8|3269.1|3263.1|120
1601367300000|2020-09-29 08:15:00|3272.5|3266.5|3273.1|3267.1|3274.9|3268.9|3272|3266|74
1601367600000|2020-09-29 08:20:00|3273|3267|3274|3268|3275.1|3269.1|3272.5|3266.5|55
1601367900000|2020-09-29 08:25:00|3274.4|3268.4|3274.1|3268.1|3275.2|3269.2|3274|3268|73
1601368200000|2020-09-29 08:30:00|3274.5|3268.5|3273.1|3267.1|3275|3269|3272|3266|40
1601368500000|2020-09-29 08:35:00|3273.5|3267.5|3273|3267|3275|3269|3272.5|3266.5|35
1601368800000|2020-09-29 08:40:00|3273.1|3267.1|3268.9|3262.9|3273.1|3267.1|3268.9|3262.9|93
1601369100000|2020-09-29 08:45:00|3269|3263|3270|3264|3271|3265|3268.9|3262.9|86
1601369400000|2020-09-29 08:50:00|3270.4|3264.4|3270|3264|3271|3265|3270|3264|69
1601369700000|2020-09-29 08:55:00|3270.4|3264.4|3270|3264|3271|3265|3270|3264|56
1601370000000|2020-09-29 09:00:00|3269.9|3263.9|3271|3265|3271|3265|3269.1|3263.1|70
1601370300000|2020-09-29 09:05:00|3271.4|3265.4|3274|3268|3276.1|3270.1|3270.5|3264.5|158
1601370600000|2020-09-29 09:10:00|3274.1|3268.1|3274.5|3268.5|3275|3269|3273|3267|46
1601370900000|2020-09-29 09:15:00|3274.1|3268.1|3273.5|3267.5|3275.9|3269.9|3271|3265|71
1601371200000|2020-09-29 09:20:00|3273.9|3267.9|3270.9|3264.9|3275.4|3269.4|3270.6|3264.6|70
1601371500000|2020-09-29 09:25:00|3270.1|3264.1|3267.9|3261.9|3270.4|3264.4|3267.9|3261.9|91
1601371800000|2020-09-29 09:30:00|3268.3|3262.3|3272.9|3266.9|3273.5|3267.5|3267.9|3261.9|18
1601372100000|2020-09-29 09:35:00|3269.9|3263.9|3274.1|3268.1|3275|3269|3269.9|3263.9|64
1601372400000|2020-09-29 09:40:00|3274.5|3268.5|3274.5|3268.5|3275.1|3269.1|3273.9|3267.9|35
1601372700000|2020-09-29 09:45:00|3274.1|3268.1|3274.9|3268.9|3275|3269|3273.9|3267.9|36
1601373000000|2020-09-29 09:50:00|3274|3268|3278.4|3272.4|3278.9|3272.9|3274|3268|115
1601373300000|2020-09-29 09:55:00|3278|3272|3276.5|3270.5|3278.9|3272.9|3276|3270|38
1601373600000|2020-09-29 10:00:00|3277|3271|3274.9|3268.9|3277|3271|3274|3268|103
1601373900000|2020-09-29 10:05:00|3274.4|3268.4|3276|3270|3277.5|3271.5|3274.4|3268.4|69
1601374200000|2020-09-29 10:10:00|3275.9|3269.9|3275.9|3269.9|3276.9|3270.9|3275.9|3269.9|7
1601374500000|2020-09-29 10:15:00|3276|3270|3275|3269|3277.9|3271.9|3274.3|3268.3|32
1601374800000|2020-09-29 10:20:00|3275.9|3269.9|3274.9|3268.9|3275.9|3269.9|3274.9|3268.9|15
1601375100000|2020-09-29 10:25:00|3275|3269|3275.9|3269.9|3275.9|3269.9|3274.9|3268.9|6
1601375400000|2020-09-29 10:30:00|3276.8|3270.8|3275|3269|3277.5|3271.5|3275|3269|17
1601375700000|2020-09-29 10:35:00|3274.9|3268.9|3274.9|3268.9|3276.9|3270.9|3274.9|3268.9|92
1601376000000|2020-09-29 10:40:00|3275.4|3269.4|3275.5|3269.5|3276.4|3270.4|3274.9|3268.9|57
1601376300000|2020-09-29 10:45:00|3275.9|3269.9|3273.9|3267.9|3276.4|3270.4|3273.9|3267.9|63
1601376600000|2020-09-29 10:50:00|3274.4|3268.4|3273.9|3267.9|3274.8|3268.8|3273.9|3267.9|12
1601376900000|2020-09-29 10:55:00|3274|3268|3275.4|3269.4|3275.9|3269.9|3273.9|3267.9|26
1601377200000|2020-09-29 11:00:00|3275.9|3269.9|3274.9|3268.9|3276.9|3270.9|3274.9|3268.9|86
1601377500000|2020-09-29 11:05:00|3275|3269|3275.9|3269.9|3275.9|3269.9|3273.8|3267.8|213
1601377800000|2020-09-29 11:10:00|3276|3270|3275.3|3269.3|3277.9|3271.9|3274.9|3268.9|89
1601378100000|2020-09-29 11:15:00|3275.8|3269.8|3277.3|3271.3|3277.9|3271.9|3275.3|3269.3|68
1601378400000|2020-09-29 11:20:00|3276.9|3270.9|3276.4|3270.4|3277.8|3271.8|3276.4|3270.4|25
1601378700000|2020-09-29 11:25:00|3276|3270|3276.9|3270.9|3278|3272|3276|3270|10
1601379000000|2020-09-29 11:30:00|3277.4|3271.4|3276.8|3270.8|3277.9|3271.9|3275.9|3269.9|28
1601379300000|2020-09-29 11:35:00|3276.3|3270.3|3276|3270|3277.8|3271.8|3274.4|3268.4|67
1601379600000|2020-09-29 11:40:00|3276.9|3270.9|3276|3270|3277|3271|3276|3270|44
1601379900000|2020-09-29 11:45:00|3275.9|3269.9|3280|3274|3280.4|3274.4|3275|3269|196
1601380200000|2020-09-29 11:50:00|3280.4|3274.4|3278.4|3272.4|3281.9|3275.9|3277.4|3271.4|178
1601380500000|2020-09-29 11:55:00|3278|3272|3279.9|3273.9|3281.4|3275.4|3278|3272|88
1601380800000|2020-09-29 12:00:00|3280|3274|3277.4|3271.4|3280.9|3274.9|3276.9|3270.9|93
1601381100000|2020-09-29 12:05:00|3277|3271|3279.9|3273.9|3280.8|3274.8|3275|3269|145
1601381400000|2020-09-29 12:10:00|3280|3274|3278.4|3272.4|3281.9|3275.9|3278|3272|138
1601381700000|2020-09-29 12:15:00|3278|3272|3279.6|3273.6|3280|3274|3277|3271|76
1601382000000|2020-09-29 12:20:00|3280|3274|3279.6|3273.6|3280.1|3274.1|3277.2|3271.2|56
1601382300000|2020-09-29 12:25:00|3279.5|3273.5|3279.1|3273.1|3280|3274|3278.1|3272.1|26
1601382600000|2020-09-29 12:30:00|3279.2|3273.2|3276.1|3270.1|3279.2|3273.2|3275.1|3269.1|105
1601382900000|2020-09-29 12:35:00|3276.9|3270.9|3274.6|3268.6|3277.2|3271.2|3274.1|3268.1|48
1601383200000|2020-09-29 12:40:00|3274.7|3268.7|3275.2|3269.2|3275.2|3269.2|3274.1|3268.1|212
1601386200000|2020-09-29 13:30:00|3270.2|3264.2|3253.4|3247.4|3270.2|3264.2|3250.4|3244.4|3129
1601386500000|2020-09-29 13:35:00|3253.9|3247.9|3256.2|3250.2|3262.4|3256.4|3252.4|3246.4|988
1601386800000|2020-09-29 13:40:00|3255.4|3249.4|3252.3|3246.3|3256.3|3250.3|3251.3|3245.3|600
1601387100000|2020-09-29 13:45:00|3251.8|3245.8|3254.4|3248.4|3257.4|3251.4|3250.8|3244.8|617
1601387400000|2020-09-29 13:50:00|3253.9|3247.9|3240.4|3234.4|3254.4|3248.4|3238.4|3232.4|1223
1601387700000|2020-09-29 13:55:00|3240.9|3234.9|3241.4|3235.4|3241.9|3235.9|3236.4|3230.4|432
1601388000000|2020-09-29 14:00:00|3241.9|3235.9|3248.4|3242.4|3248.4|3242.4|3241.4|3235.4|942
1601388300000|2020-09-29 14:05:00|3247.4|3241.4|3244.3|3238.3|3250.3|3244.3|3243.2|3237.2|778
1601388600000|2020-09-29 14:10:00|3244.4|3238.4|3248.2|3242.2|3249.2|3243.2|3242.3|3236.3|480
1601388900000|2020-09-29 14:15:00|3248.3|3242.3|3247.8|3241.8|3258.1|3252.1|3246.2|3240.2|1019
1601389200000|2020-09-29 14:20:00|3248.2|3242.2|3252.1|3246.1|3252.3|3246.3|3244.2|3238.2|493
1601389500000|2020-09-29 14:25:00|3252.2|3246.2|3252.2|3246.2|3255.2|3249.2|3249.7|3243.7|269
1601389800000|2020-09-29 14:30:00|3252.1|3246.1|3244.1|3238.1|3253.1|3247.1|3244.1|3238.1|341
1601390100000|2020-09-29 14:35:00|3243.2|3237.2|3245.3|3239.3|3246.4|3240.4|3239.4|3233.4|591
1601390400000|2020-09-29 14:40:00|3245.4|3239.4|3245.4|3239.4|3248.4|3242.4|3244.2|3238.2|353
1601390700000|2020-09-29 14:45:00|3245.3|3239.3|3241.3|3235.3|3245.3|3239.3|3238.3|3232.3|302
1601391000000|2020-09-29 14:50:00|3241.4|3235.4|3240.2|3234.2|3242.8|3236.8|3237.2|3231.2|318
1601391300000|2020-09-29 14:55:00|3241.2|3235.2|3248.3|3242.3|3249.2|3243.2|3239.2|3233.2|330
1601391600000|2020-09-29 15:00:00|3248.7|3242.7|3248.1|3242.1|3249.2|3243.2|3243.2|3237.2|303
1601391900000|2020-09-29 15:05:00|3248|3242|3248.2|3242.2|3252.2|3246.2|3247.2|3241.2|246
1601392200000|2020-09-29 15:10:00|3248.1|3242.1|3244.2|3238.2|3249.2|3243.2|3244.1|3238.1|382
1601392500000|2020-09-29 15:15:00|3245.1|3239.1|3247.2|3241.2|3247.2|3241.2|3244.1|3238.1|171
1601392800000|2020-09-29 15:20:00|3246.2|3240.2|3250.3|3244.3|3251.3|3245.3|3246.2|3240.2|185
1601393100000|2020-09-29 15:25:00|3250.4|3244.4|3250.3|3244.3|3251.4|3245.4|3246.2|3240.2|224
1601393400000|2020-09-29 15:30:00|3250.2|3244.2|3247.5|3241.5|3252.2|3246.2|3246.4|3240.4|436
1601393700000|2020-09-29 15:35:00|3248|3242|3244.5|3238.5|3248.4|3242.4|3244.4|3238.4|279
1601394000000|2020-09-29 15:40:00|3244.4|3238.4|3239.5|3233.5|3244.5|3238.5|3238.4|3232.4|857
1601394300000|2020-09-29 15:45:00|3239.4|3233.4|3243|3237|3243.4|3237.4|3238.5|3232.5|567
1601394600000|2020-09-29 15:50:00|3242.5|3236.5|3242.5|3236.5|3243.5|3237.5|3241.4|3235.4|136
1601394900000|2020-09-29 15:55:00|3243|3237|3240.5|3234.5|3243.4|3237.4|3240.4|3234.4|135
1601395200000|2020-09-29 16:00:00|3240.9|3234.9|3241|3235|3241.5|3235.5|3240.4|3234.4|276
1601395500000|2020-09-29 16:05:00|3241.4|3235.4|3249.1|3243.1|3249.7|3243.7|3239.4|3233.4|324
1601395800000|2020-09-29 16:10:00|3248.7|3242.7|3250.5|3244.5|3251.6|3245.6|3248.1|3242.1|333
1601396100000|2020-09-29 16:15:00|3250.6|3244.6|3249.5|3243.5|3252.5|3246.5|3248.5|3242.5|365
1601396400000|2020-09-29 16:20:00|3248.7|3242.7|3253.5|3247.5|3253.5|3247.5|3248.6|3242.6|404
1601396700000|2020-09-29 16:25:00|3253.4|3247.4|3252.4|3246.4|3254.4|3248.4|3251.5|3245.5|285
1601397000000|2020-09-29 16:30:00|3251.5|3245.5|3248.5|3242.5|3252.5|3246.5|3248.5|3242.5|201
1601397300000|2020-09-29 16:35:00|3249|3243|3249.5|3243.5|3251.4|3245.4|3249|3243|220
1601397600000|2020-09-29 16:40:00|3250.4|3244.4|3251.4|3245.4|3252.5|3246.5|3249.4|3243.4|212
1601397900000|2020-09-29 16:45:00|3251|3245|3248.5|3242.5|3251|3245|3248.5|3242.5|137
1601398200000|2020-09-29 16:50:00|3248.4|3242.4|3248.5|3242.5|3250.5|3244.5|3248.4|3242.4|523
1601398500000|2020-09-29 16:55:00|3249|3243|3252.5|3246.5|3252.5|3246.5|3249|3243|215
1601398800000|2020-09-29 17:00:00|3252.4|3246.4|3255.4|3249.4|3256.4|3250.4|3252.4|3246.4|583
1601399100000|2020-09-29 17:05:00|3255|3249|3254.5|3248.5|3255.4|3249.4|3253.4|3247.4|240
1601399400000|2020-09-29 17:10:00|3255|3249|3259.4|3253.4|3259.4|3253.4|3254.4|3248.4|354
1601399700000|2020-09-29 17:15:00|3259.8|3253.8|3262.3|3256.3|3263.3|3257.3|3259.4|3253.4|287
1601400000000|2020-09-29 17:20:00|3261.3|3255.3|3262.3|3256.3|3266.3|3260.3|3261.3|3255.3|439
1601400300000|2020-09-29 17:25:00|3262.2|3256.2|3263.7|3257.7|3264.3|3258.3|3261.2|3255.2|294
1601400600000|2020-09-29 17:30:00|3264.1|3258.1|3264.2|3258.2|3265.2|3259.2|3262.2|3256.2|219
1601400900000|2020-09-29 17:35:00|3264.3|3258.3|3268.2|3262.2|3268.2|3262.2|3264.2|3258.2|427
1601401200000|2020-09-29 17:40:00|3269.2|3263.2|3273.1|3267.1|3274.1|3268.1|3268.2|3262.2|984
1601401500000|2020-09-29 17:45:00|3273|3267|3279.6|3273.6|3280.1|3274.1|3272.1|3266.1|691
1601401800000|2020-09-29 17:50:00|3280|3274|3280.7|3274.7|3281.6|3275.6|3278|3272|700
1601402100000|2020-09-29 17:55:00|3281.1|3275.1|3280.6|3274.6|3281.2|3275.2|3279.2|3273.2|464
1601402400000|2020-09-29 18:00:00|3281.1|3275.1|3280.8|3274.8|3282.2|3276.2|3280.4|3274.4|444
1601402700000|2020-09-29 18:05:00|3281.2|3275.2|3274.9|3268.9|3281.2|3275.2|3273.2|3267.2|434
1601403000000|2020-09-29 18:10:00|3275.4|3269.4|3271.3|3265.3|3277.2|3271.2|3269.8|3263.8|2324
1601403300000|2020-09-29 18:15:00|3271.4|3265.4|3273.1|3267.1|3273.1|3267.1|3268.5|3262.5|811
1601424000000|2020-09-30 00:00:00|3274.1|3268.1|3266.2|3260.2|3275.5|3269.5|3265.7|3259.7|215
1601424300000|2020-09-30 00:05:00|3265.7|3259.7|3270.2|3264.2|3270.8|3264.8|3264.7|3258.7|316
1601424600000|2020-09-30 00:10:00|3271.2|3265.2|3271.9|3265.9|3273.3|3267.3|3270.2|3264.2|139
1601424900000|2020-09-30 00:15:00|3271.4|3265.4|3260.2|3254.2|3271.4|3265.4|3259.8|3253.8|170
1601425200000|2020-09-30 00:20:00|3259.8|3253.8|3262.3|3256.3|3262.8|3256.8|3259.4|3253.4|45
1601425500000|2020-09-30 00:25:00|3262.8|3256.8|3262.3|3256.3|3262.8|3256.8|3261.8|3255.8|17
1601425800000|2020-09-30 00:30:00|3261.3|3255.3|3261.3|3255.3|3261.8|3255.8|3258.8|3252.8|19
1601426100000|2020-09-30 00:35:00|3262.8|3256.8|3262.3|3256.3|3262.8|3256.8|3262.3|3256.3|12
1601426400000|2020-09-30 00:40:00|3260.3|3254.3|3259.3|3253.3|3260.8|3254.8|3259.3|3253.3|13
1601426700000|2020-09-30 00:45:00|3259.4|3253.4|3261.3|3255.3|3261.8|3255.8|3259.4|3253.4|17
1601427000000|2020-09-30 00:50:00|3261.8|3255.8|3258.8|3252.8|3261.8|3255.8|3258.3|3252.3|32
1601427300000|2020-09-30 00:55:00|3259.3|3253.3|3257.8|3251.8|3259.3|3253.3|3257.8|3251.8|14
1601427600000|2020-09-30 01:00:00|3257.4|3251.4|3251.8|3245.8|3258.8|3252.8|3249.4|3243.4|154
1601427900000|2020-09-30 01:05:00|3250.8|3244.8|3252.8|3246.8|3253.8|3247.8|3248.8|3242.8|43
1601428200000|2020-09-30 01:10:00|3253.8|3247.8|3257.2|3251.2|3258.7|3252.7|3252.3|3246.3|211
1601428500000|2020-09-30 01:15:00|3257.6|3251.6|3265.7|3259.7|3265.7|3259.7|3257.6|3251.6|254
1601428800000|2020-09-30 01:20:00|3265.8|3259.8|3269|3263|3270|3264|3265|3259|156
1601429100000|2020-09-30 01:25:00|3268.5|3262.5|3272|3266|3272|3266|3267.6|3261.6|79
1601429400000|2020-09-30 01:30:00|3271|3265|3265.4|3259.4|3271|3265|3265.4|3259.4|73
1601429700000|2020-09-30 01:35:00|3265.9|3259.9|3266.3|3260.3|3267.8|3261.8|3264.4|3258.4|50
1601430000000|2020-09-30 01:40:00|3266.8|3260.8|3259.8|3253.8|3266.8|3260.8|3259.8|3253.8|46
1601430300000|2020-09-30 01:45:00|3258.8|3252.8|3258.3|3252.3|3260.8|3254.8|3257.8|3251.8|53
1601430600000|2020-09-30 01:50:00|3257.8|3251.8|3254.7|3248.7|3258.2|3252.2|3253.8|3247.8|45
1601430900000|2020-09-30 01:55:00|3254.3|3248.3|3255.8|3249.8|3257.7|3251.7|3254.3|3248.3|32
1601431200000|2020-09-30 02:00:00|3255|3249|3246.3|3240.3|3255.8|3249.8|3245.8|3239.8|177
1601431500000|2020-09-30 02:05:00|3246.8|3240.8|3246.4|3240.4|3249.3|3243.3|3244.8|3238.8|138
1601431800000|2020-09-30 02:10:00|3246.9|3240.9|3246|3240|3249.3|3243.3|3245|3239|81
1601432100000|2020-09-30 02:15:00|3246.5|3240.5|3249|3243|3249|3243|3246|3240|46
1601432400000|2020-09-30 02:20:00|3248.9|3242.9|3249.4|3243.4|3249.9|3243.9|3247.9|3241.9|47
1601432700000|2020-09-30 02:25:00|3249|3243|3251.4|3245.4|3252|3246|3249|3243|31
1601433000000|2020-09-30 02:30:00|3251.8|3245.8|3244|3238|3251.9|3245.9|3239.5|3233.5|191
1601433300000|2020-09-30 02:35:00|3244.1|3238.1|3245|3239|3248.5|3242.5|3244|3238|79
1601433600000|2020-09-30 02:40:00|3246|3240|3243|3237|3246|3240|3241.5|3235.5|65
1601433900000|2020-09-30 02:45:00|3243.4|3237.4|3240.4|3234.4|3245|3239|3239|3233|57
1601434200000|2020-09-30 02:50:00|3240.5|3234.5|3242.5|3236.5|3244.5|3238.5|3240.5|3234.5|28
1601434500000|2020-09-30 02:55:00|3242.6|3236.6|3241|3235|3243.9|3237.9|3241|3235|35
1601434800000|2020-09-30 03:00:00|3240.5|3234.5|3240.4|3234.4|3241.5|3235.5|3238|3232|59
1601435100000|2020-09-30 03:05:00|3240|3234|3239|3233|3242|3236|3237|3231|28
1601435400000|2020-09-30 03:10:00|3238.6|3232.6|3240.4|3234.4|3240.4|3234.4|3236|3230|79
1601435700000|2020-09-30 03:15:00|3240.8|3234.8|3243.5|3237.5|3243.9|3237.9|3238.5|3232.5|45
1601436000000|2020-09-30 03:20:00|3243.4|3237.4|3246|3240|3246|3240|3242.4|3236.4|69
1601436300000|2020-09-30 03:25:00|3245|3239|3245.5|3239.5|3250.9|3244.9|3243.9|3237.9|142
1601436600000|2020-09-30 03:30:00|3245|3239|3242.4|3236.4|3245|3239|3241.5|3235.5|33
1601436900000|2020-09-30 03:35:00|3242.8|3236.8|3243|3237|3243.4|3237.4|3241|3235|34
1601437200000|2020-09-30 03:40:00|3243.4|3237.4|3242.4|3236.4|3244|3238|3242.4|3236.4|29
1601437500000|2020-09-30 03:45:00|3242|3236|3244.4|3238.4|3246|3240|3241.4|3235.4|67
1601437800000|2020-09-30 03:50:00|3244.9|3238.9|3244.5|3238.5|3246|3240|3244|3238|10
1601438100000|2020-09-30 03:55:00|3245|3239|3244.4|3238.4|3246|3240|3244|3238|23
1601438400000|2020-09-30 04:00:00|3244.8|3238.8|3243|3237|3245|3239|3243|3237|37
1601438700000|2020-09-30 04:05:00|3242.5|3236.5|3243.5|3237.5|3243.6|3237.6|3241|3235|29
1601439000000|2020-09-30 04:10:00|3243.9|3237.9|3244|3238|3244|3238|3243.5|3237.5|3
1601439300000|2020-09-30 04:15:00|3243.4|3237.4|3243|3237|3244|3238|3243|3237|10
1601439600000|2020-09-30 04:20:00|3243.4|3237.4|3244|3238|3246|3240|3243|3237|55
1601439900000|2020-09-30 04:25:00|3243.2|3237.2|3247|3241|3247.1|3241.1|3243.2|3237.2|21
1601440200000|2020-09-30 04:30:00|3246.6|3240.6|3245|3239|3247|3241|3245|3239|19
1601440500000|2020-09-30 04:35:00|3244.6|3238.6|3245|3239|3245.1|3239.1|3244|3238|6
1601440800000|2020-09-30 04:40:00|3244.5|3238.5|3245|3239|3246|3240|3243.6|3237.6|12
1601441100000|2020-09-30 04:45:00|3245.6|3239.6|3240|3234|3246|3240|3240|3234|79
1601441400000|2020-09-30 04:50:00|3239|3233|3238.6|3232.6|3241|3235|3238.6|3232.6|31
1601441700000|2020-09-30 04:55:00|3238.1|3232.1|3239.5|3233.5|3240|3234|3238.1|3232.1|10
1601442000000|2020-09-30 05:00:00|3239.9|3233.9|3239|3233|3239.9|3233.9|3237|3231|65
1601442300000|2020-09-30 05:05:00|3238.6|3232.6|3238.6|3232.6|3239.6|3233.6|3238.1|3232.1|11
1601442600000|2020-09-30 05:10:00|3239|3233|3238|3232|3240|3234|3237.6|3231.6|20
1601442900000|2020-09-30 05:15:00|3237.6|3231.6|3237.6|3231.6|3238.9|3232.9|3237.6|3231.6|13
1601443200000|2020-09-30 05:20:00|3238|3232|3238|3232|3238.9|3232.9|3237.4|3231.4|12
1601443500000|2020-09-30 05:25:00|3237.6|3231.6|3238|3232|3238|3232|3237|3231|7
1601443800000|2020-09-30 05:30:00|3237|3231|3231|3225|3237|3231|3226.1|3220.1|143
1601444100000|2020-09-30 05:35:00|3231.4|3225.4|3232|3226|3234.9|3228.9|3231|3225|82
1601444400000|2020-09-30 05:40:00|3231.5|3225.5|3230|3224|3233|3227|3230|3224|37
1601444700000|2020-09-30 05:45:00|3230.4|3224.4|3229.4|3223.4|3231|3225|3227.5|3221.5|58
1601445000000|2020-09-30 05:50:00|3229.5|3223.5|3230|3224|3231.4|3225.4|3228.6|3222.6|27
1601445300000|2020-09-30 05:55:00|3231|3225|3228|3222|3231.4|3225.4|3226.9|3220.9|67
1601445600000|2020-09-30 06:00:00|3227.9|3221.9|3229.4|3223.4|3231|3225|3227|3221|74
1601445900000|2020-09-30 06:05:00|3229.9|3223.9|3226.4|3220.4|3230.5|3224.5|3226|3220|64
1601446200000|2020-09-30 06:10:00|3227|3221|3226.6|3220.6|3228.6|3222.6|3226|3220|66
1601446500000|2020-09-30 06:15:00|3226|3220|3228|3222|3229|3223|3226|3220|36
1601446800000|2020-09-30 06:20:00|3228.4|3222.4|3226.6|3220.6|3230|3224|3226.5|3220.5|55
1601447100000|2020-09-30 06:25:00|3226.1|3220.1|3225.9|3219.9|3227|3221|3221.1|3215.1|114
1601447400000|2020-09-30 06:30:00|3226|3220|3224|3218|3226.5|3220.5|3224|3218|62
1601447700000|2020-09-30 06:35:00|3224.4|3218.4|3226|3220|3227.4|3221.4|3224|3218|31
1601448000000|2020-09-30 06:40:00|3226.4|3220.4|3226.4|3220.4|3229|3223|3226|3220|25
1601448300000|2020-09-30 06:45:00|3226|3220|3228.4|3222.4|3230.9|3224.9|3226|3220|59
1601448600000|2020-09-30 06:50:00|3228.9|3222.9|3231.4|3225.4|3231.4|3225.4|3228|3222|65
1601448900000|2020-09-30 06:55:00|3231.5|3225.5|3227.9|3221.9|3232|3226|3227.5|3221.5|84
1601449200000|2020-09-30 07:00:00|3227.8|3221.8|3231.9|3225.9|3232.4|3226.4|3226.8|3220.8|118
1601449500000|2020-09-30 07:05:00|3231.4|3225.4|3242.9|3236.9|3242.9|3236.9|3230.9|3224.9|196
1601449800000|2020-09-30 07:10:00|3242.4|3236.4|3247.8|3241.8|3249.9|3243.9|3241.9|3235.9|473
1601450100000|2020-09-30 07:15:00|3246.6|3240.6|3243.7|3237.7|3246.6|3240.6|3240.6|3234.6|180
1601450400000|2020-09-30 07:20:00|3242.9|3236.9|3244.2|3238.2|3245.7|3239.7|3239.7|3233.7|69
1601450700000|2020-09-30 07:25:00|3243.8|3237.8|3245.7|3239.7|3248.7|3242.7|3242.7|3236.7|172
1601451000000|2020-09-30 07:30:00|3246.6|3240.6|3241.7|3235.7|3246.7|3240.7|3241.7|3235.7|164
1601451300000|2020-09-30 07:35:00|3241.8|3235.8|3240.7|3234.7|3243.6|3237.6|3238.7|3232.7|105
1601451600000|2020-09-30 07:40:00|3240.2|3234.2|3236.7|3230.7|3240.2|3234.2|3236.1|3230.1|88
1601451900000|2020-09-30 07:45:00|3235.8|3229.8|3236.3|3230.3|3238.7|3232.7|3234.7|3228.7|63
1601452200000|2020-09-30 07:50:00|3235.8|3229.8|3236.3|3230.3|3236.7|3230.7|3232.8|3226.8|37
1601452500000|2020-09-30 07:55:00|3236.8|3230.8|3234.8|3228.8|3236.8|3230.8|3234.8|3228.8|32
1601452800000|2020-09-30 08:00:00|3234.9|3228.9|3235.9|3229.9|3236.8|3230.8|3234.8|3228.8|65
1601453100000|2020-09-30 08:05:00|3236.3|3230.3|3232.8|3226.8|3236.9|3230.9|3230.9|3224.9|93
1601453400000|2020-09-30 08:10:00|3232.4|3226.4|3235.8|3229.8|3235.8|3229.8|3232.4|3226.4|18
1601453700000|2020-09-30 08:15:00|3236.3|3230.3|3238.3|3232.3|3238.5|3232.5|3234.8|3228.8|41
1601454000000|2020-09-30 08:20:00|3237.8|3231.8|3237.7|3231.7|3241.7|3235.7|3237.7|3231.7|113
1601454300000|2020-09-30 08:25:00|3237.3|3231.3|3238.7|3232.7|3238.7|3232.7|3235.3|3229.3|22
1601454600000|2020-09-30 08:30:00|3237.7|3231.7|3239.7|3233.7|3239.7|3233.7|3235.3|3229.3|33
1601454900000|2020-09-30 08:35:00|3240.1|3234.1|3241.3|3235.3|3242.1|3236.1|3238.7|3232.7|52
1601455200000|2020-09-30 08:40:00|3241.2|3235.2|3238.7|3232.7|3241.2|3235.2|3238.7|3232.7|28
1601455500000|2020-09-30 08:45:00|3239.2|3233.2|3239.3|3233.3|3239.7|3233.7|3238.7|3232.7|44
1601455800000|2020-09-30 08:50:00|3238.8|3232.8|3239.1|3233.1|3241.1|3235.1|3238.7|3232.7|46
1601456100000|2020-09-30 08:55:00|3238.7|3232.7|3229.6|3223.6|3238.7|3232.7|3228.7|3222.7|109
1601456400000|2020-09-30 09:00:00|3229.7|3223.7|3230.1|3224.1|3231.1|3225.1|3226.1|3220.1|112
1601456700000|2020-09-30 09:05:00|3229.7|3223.7|3230.2|3224.2|3230.7|3224.7|3225.7|3219.7|40
1601457000000|2020-09-30 09:10:00|3230.7|3224.7|3225.6|3219.6|3231.1|3225.1|3225.6|3219.6|87
1601457300000|2020-09-30 09:15:00|3225.5|3219.5|3227.5|3221.5|3227.9|3221.9|3223|3217|75
1601457600000|2020-09-30 09:20:00|3228|3222|3228|3222|3230.5|3224.5|3226.5|3220.5|41
1601457900000|2020-09-30 09:25:00|3227.6|3221.6|3224.5|3218.5|3228|3222|3224.1|3218.1|73
1601458200000|2020-09-30 09:30:00|3225.5|3219.5|3228.6|3222.6|3230.1|3224.1|3224.5|3218.5|33
1601458500000|2020-09-30 09:35:00|3229|3223|3229.2|3223.2|3230.7|3224.7|3227.5|3221.5|44
1601458800000|2020-09-30 09:40:00|3228.8|3222.8|3227.7|3221.7|3228.8|3222.8|3224.7|3218.7|54
1601459100000|2020-09-30 09:45:00|3227.3|3221.3|3225.7|3219.7|3227.7|3221.7|3223.7|3217.7|83
1601459400000|2020-09-30 09:50:00|3226.7|3220.7|3223.7|3217.7|3227.1|3221.1|3222.2|3216.2|95
1601459700000|2020-09-30 09:55:00|3223.6|3217.6|3225.5|3219.5|3227.4|3221.4|3223.1|3217.1|205
1601460000000|2020-09-30 10:00:00|3226.4|3220.4|3227.5|3221.5|3228.5|3222.5|3226.4|3220.4|88
1601460300000|2020-09-30 10:05:00|3227.9|3221.9|3225.5|3219.5|3228.5|3222.5|3223.4|3217.4|72
1601460600000|2020-09-30 10:10:00|3225.9|3219.9|3227.4|3221.4|3227.4|3221.4|3225.5|3219.5|21
1601460900000|2020-09-30 10:15:00|3226.9|3220.9|3225.5|3219.5|3226.9|3220.9|3225.5|3219.5|14
1601461200000|2020-09-30 10:20:00|3225.6|3219.6|3227|3221|3227|3221|3225.5|3219.5|16
1601461500000|2020-09-30 10:25:00|3227.4|3221.4|3227.5|3221.5|3228.5|3222.5|3226.5|3220.5|52
1601461800000|2020-09-30 10:30:00|3227.9|3221.9|3233.5|3227.5|3233.5|3227.5|3227.9|3221.9|101
1601462100000|2020-09-30 10:35:00|3233.9|3227.9|3232.9|3226.9|3234.4|3228.4|3232.5|3226.5|36
1601462400000|2020-09-30 10:40:00|3233.4|3227.4|3233.5|3227.5|3234.5|3228.5|3232.5|3226.5|44
1601462700000|2020-09-30 10:45:00|3234.5|3228.5|3234.5|3228.5|3235.4|3229.4|3233.5|3227.5|25
1601463000000|2020-09-30 10:50:00|3234|3228|3233.4|3227.4|3234|3228|3233.1|3227.1|14
1601463300000|2020-09-30 10:55:00|3233|3227|3230.5|3224.5|3233.5|3227.5|3230.5|3224.5|16
1601463600000|2020-09-30 11:00:00|3229.9|3223.9|3233.5|3227.5|3233.5|3227.5|3229.5|3223.5|21
1601463900000|2020-09-30 11:05:00|3233.1|3227.1|3234.5|3228.5|3234.5|3228.5|3232.5|3226.5|22
1601464200000|2020-09-30 11:10:00|3234.4|3228.4|3233.5|3227.5|3235.4|3229.4|3233.4|3227.4|13
1601464500000|2020-09-30 11:15:00|3232.5|3226.5|3232.5|3226.5|3233.5|3227.5|3231.5|3225.5|40
1601464800000|2020-09-30 11:20:00|3232.9|3226.9|3234|3228|3234.9|3228.9|3232.5|3226.5|23
1601465100000|2020-09-30 11:25:00|3234.5|3228.5|3239.5|3233.5|3239.5|3233.5|3233.1|3227.1|78
1601465400000|2020-09-30 11:30:00|3239.1|3233.1|3239|3233|3239.5|3233.5|3235.6|3229.6|63
1601465700000|2020-09-30 11:35:00|3238.5|3232.5|3237.6|3231.6|3240.1|3234.1|3237.5|3231.5|88
1601466000000|2020-09-30 11:40:00|3238.4|3232.4|3237.5|3231.5|3238.6|3232.6|3237.5|3231.5|40
1601466300000|2020-09-30 11:45:00|3237.6|3231.6|3240|3234|3240.5|3234.5|3237.6|3231.6|16
1601466600000|2020-09-30 11:50:00|3239.6|3233.6|3241|3235|3241.5|3235.5|3239.1|3233.1|53
1601466900000|2020-09-30 11:55:00|3240.9|3234.9|3238.5|3232.5|3241|3235|3238|3232|40
1601467200000|2020-09-30 12:00:00|3238.9|3232.9|3238.5|3232.5|3238.9|3232.9|3237.5|3231.5|30
1601467500000|2020-09-30 12:05:00|3237.6|3231.6|3237.5|3231.5|3238|3232|3235.5|3229.5|80
1601467800000|2020-09-30 12:10:00|3236.6|3230.6|3238.5|3232.5|3238.5|3232.5|3236.5|3230.5|104
1601468100000|2020-09-30 12:15:00|3238|3232|3239|3233|3241.1|3235.1|3237.5|3231.5|41
1601468400000|2020-09-30 12:20:00|3239.1|3233.1|3244.5|3238.5|3244.5|3238.5|3238.5|3232.5|149
1601468700000|2020-09-30 12:25:00|3243.5|3237.5|3243.5|3237.5|3245.5|3239.5|3243.1|3237.1|168
1601469000000|2020-09-30 12:30:00|3243.1|3237.1|3241.5|3235.5|3246.5|3240.5|3240.6|3234.6|280
1601469300000|2020-09-30 12:35:00|3240.6|3234.6|3237.4|3231.4|3241.4|3235.4|3235.5|3229.5|213
1601469600000|2020-09-30 12:40:00|3237.5|3231.5|3237.9|3231.9|3240.5|3234.5|3235.4|3229.4|240
1601472600000|2020-09-30 13:30:00|3236.3|3230.3|3231.7|3225.7|3239.5|3233.5|3227.7|3221.7|1507
1601472900000|2020-09-30 13:35:00|3232.2|3226.2|3230.3|3224.3|3236.2|3230.2|3225.9|3219.9|939
1601473200000|2020-09-30 13:40:00|3229.9|3223.9|3225.9|3219.9|3232.8|3226.8|3222.8|3216.8|879
1601473500000|2020-09-30 13:45:00|3225.8|3219.8|3232.7|3226.7|3233.3|3227.3|3220.9|3214.9|544
1601473800000|2020-09-30 13:50:00|3232.8|3226.8|3235.6|3229.6|3240.8|3234.8|3231.9|3225.9|898
1601474100000|2020-09-30 13:55:00|3235.2|3229.2|3236.9|3230.9|3238.3|3232.3|3228.8|3222.8|875
1601474400000|2020-09-30 14:00:00|3236.8|3230.8|3241.9|3235.9|3242.4|3236.4|3235.8|3229.8|403
1601474700000|2020-09-30 14:05:00|3241.8|3235.8|3246.9|3240.9|3247.8|3241.8|3238.9|3232.9|1033
1601475000000|2020-09-30 14:10:00|3247.8|3241.8|3246|3240|3251.4|3245.4|3244.8|3238.8|555
1601475300000|2020-09-30 14:15:00|3246.8|3240.8|3249.1|3243.1|3254.9|3248.9|3246|3240|460
1601475600000|2020-09-30 14:20:00|3249|3243|3249|3243|3249.1|3243.1|3243|3237|308
1601475900000|2020-09-30 14:25:00|3249.9|3243.9|3246.1|3240.1|3250|3244|3245|3239|168
1601476200000|2020-09-30 14:30:00|3246|3240|3247|3241|3248.1|3242.1|3245|3239|227
1601476500000|2020-09-30 14:35:00|3246.6|3240.6|3245.1|3239.1|3248.1|3242.1|3245|3239|560
1601476800000|2020-09-30 14:40:00|3245.2|3239.2|3239.1|3233.1|3247.1|3241.1|3239.1|3233.1|742
1601477100000|2020-09-30 14:45:00|3239.2|3233.2|3244.1|3238.1|3245.1|3239.1|3239|3233|350
1601477400000|2020-09-30 14:50:00|3244.2|3238.2|3244.2|3238.2|3246.6|3240.6|3242.2|3236.2|230
1601477700000|2020-09-30 14:55:00|3244.1|3238.1|3245.1|3239.1|3248|3242|3243|3237|213
1601478000000|2020-09-30 15:00:00|3245|3239|3243.1|3237.1|3246.1|3240.1|3241|3235|446
1601478300000|2020-09-30 15:05:00|3243.2|3237.2|3248.1|3242.1|3251|3245|3243.2|3237.2|368
1601478600000|2020-09-30 15:10:00|3248.6|3242.6|3251.1|3245.1|3251.2|3245.2|3247.2|3241.2|278
1601478900000|2020-09-30 15:15:00|3251|3245|3250.1|3244.1|3252.1|3246.1|3249.1|3243.1|253
1601479200000|2020-09-30 15:20:00|3250.2|3244.2|3254.2|3248.2|3255.1|3249.1|3249.2|3243.2|302
1601479500000|2020-09-30 15:25:00|3254.6|3248.6|3253.1|3247.1|3255.1|3249.1|3252.1|3246.1|643
1601479800000|2020-09-30 15:30:00|3253.2|3247.2|3248.7|3242.7|3254.7|3248.7|3248.2|3242.2|479
1601480100000|2020-09-30 15:35:00|3249.1|3243.1|3250.2|3244.2|3252.2|3246.2|3248.2|3242.2|380
1601480400000|2020-09-30 15:40:00|3251.2|3245.2|3252.2|3246.2|3253.3|3247.3|3250.2|3244.2|291
1601480700000|2020-09-30 15:45:00|3251.3|3245.3|3252.3|3246.3|3253.2|3247.2|3250.3|3244.3|709
1601481000000|2020-09-30 15:50:00|3251.7|3245.7|3254.2|3248.2|3254.3|3248.3|3250.2|3244.2|329
1601481300000|2020-09-30 15:55:00|3253.7|3247.7|3250.6|3244.6|3254.2|3248.2|3250.6|3244.6|259
1601481600000|2020-09-30 16:00:00|3250.7|3244.7|3317|3311|3317|3311|3247.7|3241.7|3303
1601481900000|2020-09-30 16:05:00|3316.6|3310.6|3317.9|3311.9|3334.9|3328.9|3303.9|3297.9|3032
1601482200000|2020-09-30 16:10:00|3317.3|3311.3|3334.7|3328.7|3338.7|3332.7|3308.9|3302.9|2355
1601482500000|2020-09-30 16:15:00|3333.7|3327.7|3330.7|3324.7|3341.7|3335.7|3322.1|3316.1|1209
1601482800000|2020-09-30 16:20:00|3330.8|3324.8|3332.6|3326.6|3341.7|3335.7|3330.6|3324.6|768
1601483100000|2020-09-30 16:25:00|3332.2|3326.2|3325.5|3319.5|3334.6|3328.6|3321.5|3315.5|701
1601483400000|2020-09-30 16:30:00|3324.5|3318.5|3320.7|3314.7|3324.7|3318.7|3315.8|3309.8|723
1601483700000|2020-09-30 16:35:00|3320.8|3314.8|3321.2|3315.2|3322.8|3316.8|3311.7|3305.7|759
1601484000000|2020-09-30 16:40:00|3321.6|3315.6|3318.6|3312.6|3325.6|3319.6|3314.6|3308.6|640
1601484300000|2020-09-30 16:45:00|3318.7|3312.7|3329.3|3323.3|3330.6|3324.6|3318.6|3312.6|479
1601484600000|2020-09-30 16:50:00|3329.4|3323.4|3327.8|3321.8|3331.7|3325.7|3322.5|3316.5|978
1601484900000|2020-09-30 16:55:00|3327.9|3321.9|3327.8|3321.8|3334.3|3328.3|3327.8|3321.8|344
1601485200000|2020-09-30 17:00:00|3327.9|3321.9|3316.4|3310.4|3328.9|3322.9|3315|3309|548
1601485500000|2020-09-30 17:05:00|3316.8|3310.8|3319|3313|3321|3315|3316.8|3310.8|354
1601485800000|2020-09-30 17:10:00|3319.1|3313.1|3317.5|3311.5|3322|3316|3315.9|3309.9|171
1601486100000|2020-09-30 17:15:00|3317|3311|3316.5|3310.5|3319.5|3313.5|3313|3307|425
1601486400000|2020-09-30 17:20:00|3316|3310|3310.5|3304.5|3316|3310|3307|3301|845
1601486700000|2020-09-30 17:25:00|3310.9|3304.9|3311.3|3305.3|3312.9|3306.9|3309.8|3303.8|221
1601487000000|2020-09-30 17:30:00|3310.9|3304.9|3313.8|3307.8|3315.8|3309.8|3310.1|3304.1|729
1601487300000|2020-09-30 17:35:00|3314.2|3308.2|3311.6|3305.6|3314.7|3308.7|3310.6|3304.6|263
1601487600000|2020-09-30 17:40:00|3311.7|3305.7|3308.8|3302.8|3312.2|3306.2|3308.6|3302.6|507
1601487900000|2020-09-30 17:45:00|3308.9|3302.9|3310|3304|3311|3305|3307.8|3301.8|314
1601488200000|2020-09-30 17:50:00|3309.9|3303.9|3307.9|3301.9|3311|3305|3307.5|3301.5|461
1601488500000|2020-09-30 17:55:00|3308|3302|3305.9|3299.9|3308.9|3302.9|3303.8|3297.8|383
1601488800000|2020-09-30 18:00:00|3305.3|3299.3|3302|3296|3306.8|3300.8|3302|3296|690
1601489100000|2020-09-30 18:05:00|3302.4|3296.4|3305.8|3299.8|3305.8|3299.8|3302|3296|749
1601489400000|2020-09-30 18:10:00|3305.3|3299.3|3319.8|3313.8|3324.6|3318.6|3296.2|3290.2|2437
1601489700000|2020-09-30 18:15:00|3320.3|3314.3|3320.7|3314.7|3320.8|3314.8|3308.7|3302.7|907
1601510400000|2020-10-01 00:00:00|3324.8|3318.8|3318.3|3312.3|3327.7|3321.7|3312.3|3306.3|441
1601510700000|2020-10-01 00:05:00|3317.9|3311.9|3318.2|3312.2|3319.8|3313.8|3315.3|3309.3|82
1601511000000|2020-10-01 00:10:00|3317.7|3311.7|3318.7|3312.7|3318.7|3312.7|3314.7|3308.7|44
1601511300000|2020-10-01 00:15:00|3317.7|3311.7|3320.7|3314.7|3320.7|3314.7|3317.2|3311.2|75
1601511600000|2020-10-01 00:20:00|3320.3|3314.3|3318.7|3312.7|3320.7|3314.7|3316.7|3310.7|48
1601511900000|2020-10-01 00:25:00|3317.7|3311.7|3316.3|3310.3|3319.3|3313.3|3315.7|3309.7|26
1601512200000|2020-10-01 00:30:00|3316.2|3310.2|3312.8|3306.8|3318.7|3312.7|3312.8|3306.8|37
1601512500000|2020-10-01 00:35:00|3312.9|3306.9|3312.8|3306.8|3314.7|3308.7|3312.8|3306.8|29
1601512800000|2020-10-01 00:40:00|3313.3|3307.3|3309.5|3303.5|3313.8|3307.8|3308.5|3302.5|74
1601513100000|2020-10-01 00:45:00|3309.9|3303.9|3313.5|3307.5|3313.9|3307.9|3309.9|3303.9|27
1601513400000|2020-10-01 00:50:00|3313.9|3307.9|3316.9|3310.9|3316.9|3310.9|3313.5|3307.5|24
1601513700000|2020-10-01 00:55:00|3315.9|3309.9|3317.4|3311.4|3317.9|3311.9|3314.1|3308.1|29
1601514000000|2020-10-01 01:00:00|3316.9|3310.9|3318.5|3312.5|3323.9|3317.9|3316.9|3310.9|64
1601514300000|2020-10-01 01:05:00|3318|3312|3324.4|3318.4|3324.9|3318.9|3318|3312|125
1601514600000|2020-10-01 01:10:00|3324.9|3318.9|3329.9|3323.9|3330.9|3324.9|3324.9|3318.9|145
1601514900000|2020-10-01 01:15:00|3330.4|3324.4|3328.5|3322.5|3330.9|3324.9|3326.5|3320.5|65
1601515200000|2020-10-01 01:20:00|3328.9|3322.9|3324.9|3318.9|3328.9|3322.9|3323|3317|64
1601515500000|2020-10-01 01:25:00|3325.4|3319.4|3325.9|3319.9|3328.4|3322.4|3323.9|3317.9|35
1601515800000|2020-10-01 01:30:00|3326.4|3320.4|3323.9|3317.9|3329.4|3323.4|3323.5|3317.5|81
1601516100000|2020-10-01 01:35:00|3323.8|3317.8|3330|3324|3331|3325|3323|3317|116
1601516400000|2020-10-01 01:40:00|3330.8|3324.8|3329.1|3323.1|3330.9|3324.9|3327.5|3321.5|72
1601516700000|2020-10-01 01:45:00|3329.6|3323.6|3328.6|3322.6|3329.6|3323.6|3327.1|3321.1|15
1601517000000|2020-10-01 01:50:00|3328.2|3322.2|3325.1|3319.1|3329.1|3323.1|3325.1|3319.1|41
1601517300000|2020-10-01 01:55:00|3325.5|3319.5|3326.5|3320.5|3330.1|3324.1|3325.1|3319.1|128
1601517600000|2020-10-01 02:00:00|3326.6|3320.6|3328.1|3322.1|3329.1|3323.1|3326.6|3320.6|18
1601517900000|2020-10-01 02:05:00|3330.1|3324.1|3333.1|3327.1|3335.1|3329.1|3330.1|3324.1|150
1601518200000|2020-10-01 02:10:00|3332.7|3326.7|3333.1|3327.1|3334.1|3328.1|3332.1|3326.1|18
1601518500000|2020-10-01 02:15:00|3332.1|3326.1|3334.1|3328.1|3334.1|3328.1|3332.1|3326.1|60
1601518800000|2020-10-01 02:20:00|3334|3328|3334.7|3328.7|3335.1|3329.1|3333.6|3327.6|80
1601519100000|2020-10-01 02:25:00|3334.1|3328.1|3334.1|3328.1|3335.1|3329.1|3334.1|3328.1|10
1601519400000|2020-10-01 02:30:00|3334.9|3328.9|3333.1|3327.1|3338.1|3332.1|3332.7|3326.7|151
1601519700000|2020-10-01 02:35:00|3333|3327|3334.1|3328.1|3334.1|3328.1|3333|3327|61
1601520000000|2020-10-01 02:40:00|3335.1|3329.1|3334.1|3328.1|3336|3330|3333.7|3327.7|39
1601520300000|2020-10-01 02:45:00|3334.6|3328.6|3334.2|3328.2|3338.2|3332.2|3334|3328|93
1601520600000|2020-10-01 02:50:00|3335.1|3329.1|3335.7|3329.7|3336.2|3330.2|3333.2|3327.2|69
1601520900000|2020-10-01 02:55:00|3335.2|3329.2|3335.7|3329.7|3335.7|3329.7|3334.3|3328.3|15
1601521200000|2020-10-01 03:00:00|3335.3|3329.3|3334.1|3328.1|3336.2|3330.2|3333.9|3327.9|68
1601521500000|2020-10-01 03:05:00|3333.6|3327.6|3334.9|3328.9|3334.9|3328.9|3333.5|3327.5|290
1601521800000|2020-10-01 03:10:00|3334.5|3328.5|3334.9|3328.9|3335.4|3329.4|3333.9|3327.9|21
1601522100000|2020-10-01 03:15:00|3334.4|3328.4|3333.5|3327.5|3335|3329|3333.5|3327.5|20
1601522400000|2020-10-01 03:20:00|3333.9|3327.9|3333.9|3327.9|3334|3328|3332.9|3326.9|29
1601522700000|2020-10-01 03:25:00|3334.3|3328.3|3331.9|3325.9|3334.4|3328.4|3331.9|3325.9|74
1601523000000|2020-10-01 03:30:00|3332.3|3326.3|3330.9|3324.9|3332.9|3326.9|3328.9|3322.9|70
1601523300000|2020-10-01 03:35:00|3331.1|3325.1|3331.9|3325.9|3332.4|3326.4|3330.9|3324.9|13
1601523600000|2020-10-01 03:40:00|3332|3326|3331.9|3325.9|3332.8|3326.8|3331.9|3325.9|18
1601523900000|2020-10-01 03:45:00|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|3331.9|3325.9|37
1601524200000|2020-10-01 03:50:00|3333.9|3327.9|3332.9|3326.9|3334.9|3328.9|3332|3326|47
1601524500000|2020-10-01 03:55:00|3333|3327|3332.9|3326.9|3334.8|3328.8|3332.9|3326.9|46
1601524800000|2020-10-01 04:00:00|3333.4|3327.4|3332.9|3326.9|3333.9|3327.9|3332.9|3326.9|12
1601525100000|2020-10-01 04:05:00|3333|3327|3333.9|3327.9|3333.9|3327.9|3333|3327|8
1601525400000|2020-10-01 04:10:00|3332.9|3326.9|3333.9|3327.9|3333.9|3327.9|3332.9|3326.9|3
1601525700000|2020-10-01 04:15:00|3333.8|3327.8|3335.5|3329.5|3335.9|3329.9|3332.9|3326.9|65
1601526000000|2020-10-01 04:20:00|3336|3330|3335.9|3329.9|3336|3330|3334.5|3328.5|80
1601526300000|2020-10-01 04:25:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|21
1601526600000|2020-10-01 04:30:00|3335.5|3329.5|3334.9|3328.9|3336.5|3330.5|3334.9|3328.9|58
1601526900000|2020-10-01 04:35:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|11
1601527200000|2020-10-01 04:40:00|3335.5|3329.5|3336.9|3330.9|3337.5|3331.5|3335.5|3329.5|24
1601527500000|2020-10-01 04:45:00|3337.3|3331.3|3337.9|3331.9|3337.9|3331.9|3336.9|3330.9|12
1601527800000|2020-10-01 04:50:00|3337.4|3331.4|3335.9|3329.9|3337.4|3331.4|3335.9|3329.9|14
1601528100000|2020-10-01 04:55:00|3336.3|3330.3|3334.9|3328.9|3336.3|3330.3|3334.9|3328.9|39
1601528400000|2020-10-01 05:00:00|3335.8|3329.8|3334.9|3328.9|3336.9|3330.9|3334.9|3328.9|31
1601528700000|2020-10-01 05:05:00|3335.9|3329.9|3336.9|3330.9|3336.9|3330.9|3335.3|3329.3|31
1601529000000|2020-10-01 05:10:00|3337.3|3331.3|3336.9|3330.9|3337.3|3331.3|3336.9|3330.9|4
1601529300000|2020-10-01 05:15:00|3335.9|3329.9|3337.3|3331.3|3337.9|3331.9|3335.9|3329.9|37
1601529600000|2020-10-01 05:20:00|3337.8|3331.8|3337.9|3331.9|3338.8|3332.8|3336.9|3330.9|34
1601529900000|2020-10-01 05:25:00|3337.8|3331.8|3338.8|3332.8|3338.8|3332.8|3337.3|3331.3|19
1601530200000|2020-10-01 05:30:00|3337.9|3331.9|3338.8|3332.8|3338.8|3332.8|3337.9|3331.9|40
1601530500000|2020-10-01 05:35:00|3338.9|3332.9|3339.9|3333.9|3339.9|3333.9|3338.9|3332.9|41
1601530800000|2020-10-01 05:40:00|3339.8|3333.8|3338.9|3332.9|3339.9|3333.9|3338.3|3332.3|22
1601531100000|2020-10-01 05:45:00|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3338.9|3332.9|30
1601531400000|2020-10-01 05:50:00|3339.9|3333.9|3339.8|3333.8|3340.3|3334.3|3338.9|3332.9|30
1601531700000|2020-10-01 05:55:00|3339.9|3333.9|3341.3|3335.3|3341.8|3335.8|3338.9|3332.9|40
1601532000000|2020-10-01 06:00:00|3340.8|3334.8|3343.3|3337.3|3344.7|3338.7|3340.8|3334.8|91
1601532300000|2020-10-01 06:05:00|3342.9|3336.9|3343.3|3337.3|3343.9|3337.9|3342.3|3336.3|20
1601532600000|2020-10-01 06:10:00|3342.9|3336.9|3342.8|3336.8|3343.3|3337.3|3341.8|3335.8|29
1601532900000|2020-10-01 06:15:00|3342.9|3336.9|3342.9|3336.9|3343.8|3337.8|3342.8|3336.8|15
1601533200000|2020-10-01 06:20:00|3343.3|3337.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|27
1601533500000|2020-10-01 06:25:00|3343.3|3337.3|3343.3|3337.3|3343.8|3337.8|3342.8|3336.8|17
1601533800000|2020-10-01 06:30:00|3342.9|3336.9|3343.9|3337.9|3343.9|3337.9|3342.8|3336.8|25
1601534100000|2020-10-01 06:35:00|3344.3|3338.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|123
1601534400000|2020-10-01 06:40:00|3342.7|3336.7|3341.7|3335.7|3343.2|3337.2|3340.7|3334.7|61
1601534700000|2020-10-01 06:45:00|3341.8|3335.8|3342.2|3336.2|3342.3|3336.3|3339.7|3333.7|66
1601535000000|2020-10-01 06:50:00|3342.3|3336.3|3337.2|3331.2|3342.7|3336.7|3337.2|3331.2|118
1601535300000|2020-10-01 06:55:00|3337.7|3331.7|3338.7|3332.7|3339.6|3333.6|3335.8|3329.8|117
1601535600000|2020-10-01 07:00:00|3337.7|3331.7|3337.6|3331.6|3338.7|3332.7|3336.7|3330.7|23
1601535900000|2020-10-01 07:05:00|3337.7|3331.7|3340.7|3334.7|3341.7|3335.7|3337.7|3331.7|58
1601536200000|2020-10-01 07:10:00|3340.8|3334.8|3338.8|3332.8|3341.7|3335.7|3336.7|3330.7|150
1601536500000|2020-10-01 07:15:00|3338.9|3332.9|3339.9|3333.9|3340.9|3334.9|3337.9|3331.9|37
1601536800000|2020-10-01 07:20:00|3339.1|3333.1|3337.8|3331.8|3339.1|3333.1|3336.8|3330.8|51
1601537100000|2020-10-01 07:25:00|3337.3|3331.3|3335.8|3329.8|3337.8|3331.8|3335.8|3329.8|22
1601537400000|2020-10-01 07:30:00|3335.9|3329.9|3333.1|3327.1|3337.1|3331.1|3332.7|3326.7|157
1601537700000|2020-10-01 07:35:00|3332.7|3326.7|3327.1|3321.1|3334.7|3328.7|3326.7|3320.7|165
1601538000000|2020-10-01 07:40:00|3327.6|3321.6|3330.7|3324.7|3330.7|3324.7|3324.7|3318.7|104
1601538300000|2020-10-01 07:45:00|3331.1|3325.1|3328.7|3322.7|3331.1|3325.1|3327.7|3321.7|72
1601538600000|2020-10-01 07:50:00|3327.7|3321.7|3328.1|3322.1|3329.1|3323.1|3326.1|3320.1|39
1601538900000|2020-10-01 07:55:00|3328.3|3322.3|3334.8|3328.8|3334.8|3328.8|3328.3|3322.3|113
1601539200000|2020-10-01 08:00:00|3335.3|3329.3|3329.8|3323.8|3335.3|3329.3|3328.9|3322.9|155
1601539500000|2020-10-01 08:05:00|3328.9|3322.9|3330.8|3324.8|3331.8|3325.8|3328.8|3322.8|110
1601539800000|2020-10-01 08:10:00|3331.2|3325.2|3336.7|3330.7|3336.7|3330.7|3330.7|3324.7|47
1601540100000|2020-10-01 08:15:00|3336.9|3330.9|3338.7|3332.7|3339.9|3333.9|3336.3|3330.3|155
1601540400000|2020-10-01 08:20:00|3339.7|3333.7|3340.3|3334.3|3342.7|3336.7|3339.7|3333.7|83
1601540700000|2020-10-01 08:25:00|3339.9|3333.9|3338.7|3332.7|3340.7|3334.7|3338.7|3332.7|68
1601541000000|2020-10-01 08:30:00|3339.2|3333.2|3333.9|3327.9|3339.3|3333.3|3333.9|3327.9|92
1601541300000|2020-10-01 08:35:00|3334.3|3328.3|3332.8|3326.8|3335.2|3329.2|3332.7|3326.7|135
1601541600000|2020-10-01 08:40:00|3332.7|3326.7|3327.7|3321.7|3334.2|3328.2|3327.7|3321.7|115
1601541900000|2020-10-01 08:45:00|3328.6|3322.6|3328.7|3322.7|3330.2|3324.2|3325.7|3319.7|62
1601542200000|2020-10-01 08:50:00|3328.3|3322.3|3331.2|3325.2|3332.2|3326.2|3328.2|3322.2|47
1601542500000|2020-10-01 08:55:00|3330.8|3324.8|3327.2|3321.2|3331.7|3325.7|3325.7|3319.7|97
1601542800000|2020-10-01 09:00:00|3326.7|3320.7|3326.7|3320.7|3327.2|3321.2|3323.7|3317.7|92
1601543100000|2020-10-01 09:05:00|3327.7|3321.7|3331.7|3325.7|3333.7|3327.7|3327.2|3321.2|115
1601543400000|2020-10-01 09:10:00|3330.7|3324.7|3330.2|3324.2|3332.7|3326.7|3328.7|3322.7|40
1601543700000|2020-10-01 09:15:00|3329.7|3323.7|3330.2|3324.2|3332.2|3326.2|3328.7|3322.7|33
1601544000000|2020-10-01 09:20:00|3329.8|3323.8|3331.7|3325.7|3334.2|3328.2|3329.8|3323.8|34
1601544300000|2020-10-01 09:25:00|3332.7|3326.7|3331.7|3325.7|3333.2|3327.2|3329.8|3323.8|26
1601544600000|2020-10-01 09:30:00|3332.2|3326.2|3330.3|3324.3|3332.7|3326.7|3328.8|3322.8|66
1601544900000|2020-10-01 09:35:00|3329.8|3323.8|3332.2|3326.2|3332.2|3326.2|3329.8|3323.8|22
1601545200000|2020-10-01 09:40:00|3332.6|3326.6|3334.7|3328.7|3334.7|3328.7|3330.8|3324.8|139
1601545500000|2020-10-01 09:45:00|3334.2|3328.2|3330.8|3324.8|3334.2|3328.2|3326.8|3320.8|130
1601545800000|2020-10-01 09:50:00|3330.2|3324.2|3329.8|3323.8|3331.8|3325.8|3329.3|3323.3|24
1601546100000|2020-10-01 09:55:00|3329.9|3323.9|3331.2|3325.2|3331.8|3325.8|3329.6|3323.6|76
1601546400000|2020-10-01 10:00:00|3331.3|3325.3|3327.8|3321.8|3331.3|3325.3|3326.8|3320.8|91
1601546700000|2020-10-01 10:05:00|3328.3|3322.3|3327.8|3321.8|3329.2|3323.2|3326.3|3320.3|25
1601547000000|2020-10-01 10:10:00|3327.3|3321.3|3327.3|3321.3|3328.2|3322.2|3326.8|3320.8|18
1601547300000|2020-10-01 10:15:00|3326.9|3320.9|3326.3|3320.3|3327.3|3321.3|3325.8|3319.8|18
1601547600000|2020-10-01 10:20:00|3326.8|3320.8|3326.3|3320.3|3326.8|3320.8|3324.8|3318.8|9
1601547900000|2020-10-01 10:25:00|3326.8|3320.8|3326.2|3320.2|3326.8|3320.8|3323.8|3317.8|63
1601548200000|2020-10-01 10:30:00|3325.8|3319.8|3326.3|3320.3|3326.8|3320.8|3324.3|3318.3|40
1601548500000|2020-10-01 10:35:00|3326.8|3320.8|3323.8|3317.8|3326.8|3320.8|3323.3|3317.3|31
1601548800000|2020-10-01 10:40:00|3322.8|3316.8|3325.3|3319.3|3325.8|3319.8|3322.8|3316.8|34
1601549100000|2020-10-01 10:45:00|3324.8|3318.8|3325.3|3319.3|3325.8|3319.8|3324.8|3318.8|8
1601549400000|2020-10-01 10:50:00|3325.4|3319.4|3320.8|3314.8|3325.8|3319.8|3320.8|3314.8|64
1601549700000|2020-10-01 10:55:00|3321.8|3315.8|3323.8|3317.8|3324.2|3318.2|3321.8|3315.8|45
1601550000000|2020-10-01 11:00:00|3322.9|3316.9|3325.2|3319.2|3325.2|3319.2|3322.8|3316.8|20
1601550300000|2020-10-01 11:05:00|3324.8|3318.8|3326.4|3320.4|3326.8|3320.8|3324.8|3318.8|73
1601550600000|2020-10-01 11:10:00|3325.9|3319.9|3329.8|3323.8|3329.8|3323.8|3325.9|3319.9|40
1601550900000|2020-10-01 11:15:00|3330.8|3324.8|3328.8|3322.8|3330.8|3324.8|3327.8|3321.8|18
1601551200000|2020-10-01 11:20:00|3328.3|3322.3|3330.2|3324.2|3330.2|3324.2|3328.3|3322.3|28
1601551500000|2020-10-01 11:25:00|3330.3|3324.3|3329.8|3323.8|3331.2|3325.2|3328.8|3322.8|13
1601551800000|2020-10-01 11:30:00|3330.8|3324.8|3331.8|3325.8|3332.2|3326.2|3329.8|3323.8|42
1601552100000|2020-10-01 11:35:00|3331.4|3325.4|3332.2|3326.2|3333.8|3327.8|3330.8|3324.8|59
1601552400000|2020-10-01 11:40:00|3331.8|3325.8|3334.2|3328.2|3334.7|3328.7|3330.8|3324.8|65
1601552700000|2020-10-01 11:45:00|3333.8|3327.8|3332.8|3326.8|3336.8|3330.8|3332.7|3326.7|140
1601553000000|2020-10-01 11:50:00|3333.4|3327.4|3332.8|3326.8|3333.8|3327.8|3332.8|3326.8|64
1601553300000|2020-10-01 11:55:00|3332.7|3326.7|3333.2|3327.2|3333.8|3327.8|3332.7|3326.7|22
1601553600000|2020-10-01 12:00:00|3332.8|3326.8|3331.2|3325.2|3333.2|3327.2|3329.9|3323.9|55
1601553900000|2020-10-01 12:05:00|3331.3|3325.3|3329|3323|3331.3|3325.3|3328|3322|152
1601554200000|2020-10-01 12:10:00|3328.9|3322.9|3327|3321|3329|3323|3327|3321|23
1601554500000|2020-10-01 12:15:00|3327.4|3321.4|3327.9|3321.9|3329|3323|3326.5|3320.5|27
1601554800000|2020-10-01 12:20:00|3327|3321|3329.4|3323.4|3329.4|3323.4|3326|3320|54
1601555100000|2020-10-01 12:25:00|3328|3322|3328|3322|3328.5|3322.5|3322.9|3316.9|157
1601555400000|2020-10-01 12:30:00|3327.9|3321.9|3323|3317|3328|3322|3319|3313|279
1601555700000|2020-10-01 12:35:00|3321|3315|3322.5|3316.5|3324|3318|3320|3314|91
1601556000000|2020-10-01 12:40:00|3322|3316|3332|3326|3332|3326|3321.9|3315.9|265
1601559000000|2020-10-01 13:30:00|3323.5|3317.5|3301.8|3295.8|3323.5|3317.5|3298.8|3292.8|1912
1601559300000|2020-10-01 13:35:00|3301.7|3295.7|3298.4|3292.4|3302.8|3296.8|3289.9|3283.9|1183
1601559600000|2020-10-01 13:40:00|3297.9|3291.9|3298.8|3292.8|3300.7|3294.7|3292.4|3286.4|446
1601559900000|2020-10-01 13:45:00|3299.2|3293.2|3294.9|3288.9|3301.8|3295.8|3294.8|3288.8|566
1601560200000|2020-10-01 13:50:00|3294.8|3288.8|3289.9|3283.9|3296.8|3290.8|3286.7|3280.7|551
1601560500000|2020-10-01 13:55:00|3289.8|3283.8|3290.8|3284.8|3291.7|3285.7|3286.9|3280.9|343
1601560800000|2020-10-01 14:00:00|3290|3284|3280.8|3274.8|3290.4|3284.4|3279.9|3273.9|714
1601561100000|2020-10-01 14:05:00|3280.7|3274.7|3279.9|3273.9|3281.3|3275.3|3271.9|3265.9|991
1601561400000|2020-10-01 14:10:00|3280.8|3274.8|3280.9|3274.9|3282.9|3276.9|3277.9|3271.9|506
1601561700000|2020-10-01 14:15:00|3279.9|3273.9|3275.8|3269.8|3284.9|3278.9|3275.7|3269.7|701
1601562000000|2020-10-01 14:20:00|3275.7|3269.7|3266.9|3260.9|3275.9|3269.9|3266.7|3260.7|719
1601562300000|2020-10-01 14:25:00|3266.8|3260.8|3264.3|3258.3|3266.8|3260.8|3259.7|3253.7|868
1601562600000|2020-10-01 14:30:00|3264.7|3258.7|3270.7|3264.7|3271.8|3265.8|3263.6|3257.6|1056
1601562900000|2020-10-01 14:35:00|3270.3|3264.3|3268.7|3262.7|3270.7|3264.7|3264.7|3258.7|619
1601563200000|2020-10-01 14:40:00|3269.7|3263.7|3268.7|3262.7|3273.7|3267.7|3267.7|3261.7|776
1601563500000|2020-10-01 14:45:00|3269.7|3263.7|3269.7|3263.7|3270.7|3264.7|3266.7|3260.7|879
1601563800000|2020-10-01 14:50:00|3270.7|3264.7|3261.7|3255.7|3270.7|3264.7|3261.7|3255.7|684
1601564100000|2020-10-01 14:55:00|3261.8|3255.8|3261.5|3255.5|3261.9|3255.9|3255.9|3249.9|1311
1601564400000|2020-10-01 15:00:00|3262|3256|3252.1|3246.1|3262.9|3256.9|3251|3245|993
1601564700000|2020-10-01 15:05:00|3252|3246|3242.3|3236.3|3253.1|3247.1|3242.1|3236.1|1082
1601565000000|2020-10-01 15:10:00|3242.2|3236.2|3251.2|3245.2|3252.2|3246.2|3239.2|3233.2|1981
1601565300000|2020-10-01 15:15:00|3250.3|3244.3|3249.1|3243.1|3253.2|3247.2|3246.2|3240.2|372
1601565600000|2020-10-01 15:20:00|3248.7|3242.7|3248.1|3242.1|3251.1|3245.1|3247.1|3241.1|361
1601565900000|2020-10-01 15:25:00|3248|3242|3249.1|3243.1|3251.5|3245.5|3246.1|3240.1|546
1601566200000|2020-10-01 15:30:00|3249.9|3243.9|3248.1|3242.1|3250.1|3244.1|3245.1|3239.1|475
1601566500000|2020-10-01 15:35:00|3248.5|3242.5|3246.9|3240.9|3249.1|3243.1|3245|3239|258
1601566800000|2020-10-01 15:40:00|3247.9|3241.9|3245.9|3239.9|3250.1|3244.1|3244.8|3238.8|756
1601567100000|2020-10-01 15:45:00|3246.9|3240.9|3246.9|3240.9|3249.9|3243.9|3244.7|3238.7|442
1601567400000|2020-10-01 15:50:00|3247.7|3241.7|3243.3|3237.3|3247.9|3241.9|3241.9|3235.9|729
1601567700000|2020-10-01 15:55:00|3242.9|3236.9|3243.9|3237.9|3244.9|3238.9|3241.9|3235.9|428
1601568000000|2020-10-01 16:00:00|3243.8|3237.8|3245.8|3239.8|3245.9|3239.9|3240.9|3234.9|561
1601568300000|2020-10-01 16:05:00|3245.9|3239.9|3247.9|3241.9|3247.9|3241.9|3243.4|3237.4|432
1601568600000|2020-10-01 16:10:00|3247.8|3241.8|3251.7|3245.7|3252.4|3246.4|3246.8|3240.8|315
1601568900000|2020-10-01 16:15:00|3251.8|3245.8|3248.7|3242.7|3251.9|3245.9|3247.8|3241.8|363
1601569200000|2020-10-01 16:20:00|3248.8|3242.8|3249.9|3243.9|3249.9|3243.9|3246.7|3240.7|249
1601569500000|2020-10-01 16:25:00|3250.9|3244.9|3251.9|3245.9|3252.9|3246.9|3248.9|3242.9|441
1601569800000|2020-10-01 16:30:00|3251.8|3245.8|3257.9|3251.9|3257.9|3251.9|3251.7|3245.7|666
1601570100000|2020-10-01 16:35:00|3257.7|3251.7|3253.9|3247.9|3258.7|3252.7|3253.8|3247.8|446
1601570400000|2020-10-01 16:40:00|3253.8|3247.8|3253.9|3247.9|3255.9|3249.9|3253.7|3247.7|322
1601570700000|2020-10-01 16:45:00|3253.8|3247.8|3254|3248|3255.8|3249.8|3252.9|3246.9|345
1601571000000|2020-10-01 16:50:00|3254.4|3248.4|3253.1|3247.1|3255|3249|3253.1|3247.1|269
1601571300000|2020-10-01 16:55:00|3253.5|3247.5|3253.1|3247.1|3255|3249|3253.1|3247.1|254
1601571600000|2020-10-01 17:00:00|3253.9|3247.9|3256.5|3250.5|3257.1|3251.1|3253.1|3247.1|183
1601571900000|2020-10-01 17:05:00|3256.9|3250.9|3254|3248|3257|3251|3254|3248|150
1601572200000|2020-10-01 17:10:00|3254.5|3248.5|3255|3249|3255.5|3249.5|3253.9|3247.9|207
1601572500000|2020-10-01 17:15:00|3255.5|3249.5|3253.1|3247.1|3257|3251|3253.1|3247.1|275
1601572800000|2020-10-01 17:20:00|3253.9|3247.9|3252.9|3246.9|3253.9|3247.9|3251.9|3245.9|282
1601573100000|2020-10-01 17:25:00|3252.5|3246.5|3251.9|3245.9|3253.9|3247.9|3251.9|3245.9|253
1601573400000|2020-10-01 17:30:00|3252|3246|3249|3243|3252.5|3246.5|3249|3243|437
1601573700000|2020-10-01 17:35:00|3249.1|3243.1|3250|3244|3250.9|3244.9|3249.1|3243.1|251
1601574000000|2020-10-01 17:40:00|3250.1|3244.1|3250|3244|3251.1|3245.1|3249.9|3243.9|118
1601574300000|2020-10-01 17:45:00|3250.1|3244.1|3247.5|3241.5|3250.5|3244.5|3247.1|3241.1|181
1601574600000|2020-10-01 17:50:00|3248.1|3242.1|3249.1|3243.1|3249.5|3243.5|3247|3241|285
1601574900000|2020-10-01 17:55:00|3249.5|3243.5|3248.5|3242.5|3249.5|3243.5|3247|3241|284
1601575200000|2020-10-01 18:00:00|3248.9|3242.9|3247.9|3241.9|3250.1|3244.1|3246.9|3240.9|443
1601575500000|2020-10-01 18:05:00|3248|3242|3241.9|3235.9|3248.9|3242.9|3241.9|3235.9|933
1601575800000|2020-10-01 18:10:00|3242.4|3236.4|3248.3|3242.3|3250.7|3244.7|3240.9|3234.9|1483
1601576100000|2020-10-01 18:15:00|3247.9|3241.9|3247.8|3241.8|3250.4|3244.4|3245.7|3239.7|727
1601510400000|2020-10-01 00:00:00|3324.8|3318.8|3318.3|3312.3|3327.7|3321.7|3312.3|3306.3|441
1601510700000|2020-10-01 00:05:00|3317.9|3311.9|3318.2|3312.2|3319.8|3313.8|3315.3|3309.3|82
1601511000000|2020-10-01 00:10:00|3317.7|3311.7|3318.7|3312.7|3318.7|3312.7|3314.7|3308.7|44
1601511300000|2020-10-01 00:15:00|3317.7|3311.7|3320.7|3314.7|3320.7|3314.7|3317.2|3311.2|75
1601511600000|2020-10-01 00:20:00|3320.3|3314.3|3318.7|3312.7|3320.7|3314.7|3316.7|3310.7|48
1601511900000|2020-10-01 00:25:00|3317.7|3311.7|3316.3|3310.3|3319.3|3313.3|3315.7|3309.7|26
1601512200000|2020-10-01 00:30:00|3316.2|3310.2|3312.8|3306.8|3318.7|3312.7|3312.8|3306.8|37
1601512500000|2020-10-01 00:35:00|3312.9|3306.9|3312.8|3306.8|3314.7|3308.7|3312.8|3306.8|29
1601512800000|2020-10-01 00:40:00|3313.3|3307.3|3309.5|3303.5|3313.8|3307.8|3308.5|3302.5|74
1601513100000|2020-10-01 00:45:00|3309.9|3303.9|3313.5|3307.5|3313.9|3307.9|3309.9|3303.9|27
1601513400000|2020-10-01 00:50:00|3313.9|3307.9|3316.9|3310.9|3316.9|3310.9|3313.5|3307.5|24
1601513700000|2020-10-01 00:55:00|3315.9|3309.9|3317.4|3311.4|3317.9|3311.9|3314.1|3308.1|29
1601514000000|2020-10-01 01:00:00|3316.9|3310.9|3318.5|3312.5|3323.9|3317.9|3316.9|3310.9|64
1601514300000|2020-10-01 01:05:00|3318|3312|3324.4|3318.4|3324.9|3318.9|3318|3312|125
1601514600000|2020-10-01 01:10:00|3324.9|3318.9|3329.9|3323.9|3330.9|3324.9|3324.9|3318.9|145
1601514900000|2020-10-01 01:15:00|3330.4|3324.4|3328.5|3322.5|3330.9|3324.9|3326.5|3320.5|65
1601515200000|2020-10-01 01:20:00|3328.9|3322.9|3324.9|3318.9|3328.9|3322.9|3323|3317|64
1601515500000|2020-10-01 01:25:00|3325.4|3319.4|3325.9|3319.9|3328.4|3322.4|3323.9|3317.9|35
1601515800000|2020-10-01 01:30:00|3326.4|3320.4|3323.9|3317.9|3329.4|3323.4|3323.5|3317.5|81
1601516100000|2020-10-01 01:35:00|3323.8|3317.8|3330|3324|3331|3325|3323|3317|116
1601516400000|2020-10-01 01:40:00|3330.8|3324.8|3329.1|3323.1|3330.9|3324.9|3327.5|3321.5|72
1601516700000|2020-10-01 01:45:00|3329.6|3323.6|3328.6|3322.6|3329.6|3323.6|3327.1|3321.1|15
1601517000000|2020-10-01 01:50:00|3328.2|3322.2|3325.1|3319.1|3329.1|3323.1|3325.1|3319.1|41
1601517300000|2020-10-01 01:55:00|3325.5|3319.5|3326.5|3320.5|3330.1|3324.1|3325.1|3319.1|128
1601517600000|2020-10-01 02:00:00|3326.6|3320.6|3328.1|3322.1|3329.1|3323.1|3326.6|3320.6|18
1601517900000|2020-10-01 02:05:00|3330.1|3324.1|3333.1|3327.1|3335.1|3329.1|3330.1|3324.1|150
1601518200000|2020-10-01 02:10:00|3332.7|3326.7|3333.1|3327.1|3334.1|3328.1|3332.1|3326.1|18
1601518500000|2020-10-01 02:15:00|3332.1|3326.1|3334.1|3328.1|3334.1|3328.1|3332.1|3326.1|60
1601518800000|2020-10-01 02:20:00|3334|3328|3334.7|3328.7|3335.1|3329.1|3333.6|3327.6|80
1601519100000|2020-10-01 02:25:00|3334.1|3328.1|3334.1|3328.1|3335.1|3329.1|3334.1|3328.1|10
1601519400000|2020-10-01 02:30:00|3334.9|3328.9|3333.1|3327.1|3338.1|3332.1|3332.7|3326.7|151
1601519700000|2020-10-01 02:35:00|3333|3327|3334.1|3328.1|3334.1|3328.1|3333|3327|61
1601520000000|2020-10-01 02:40:00|3335.1|3329.1|3334.1|3328.1|3336|3330|3333.7|3327.7|39
1601520300000|2020-10-01 02:45:00|3334.6|3328.6|3334.2|3328.2|3338.2|3332.2|3334|3328|93
1601520600000|2020-10-01 02:50:00|3335.1|3329.1|3335.7|3329.7|3336.2|3330.2|3333.2|3327.2|69
1601520900000|2020-10-01 02:55:00|3335.2|3329.2|3335.7|3329.7|3335.7|3329.7|3334.3|3328.3|15
1601521200000|2020-10-01 03:00:00|3335.3|3329.3|3334.1|3328.1|3336.2|3330.2|3333.9|3327.9|68
1601521500000|2020-10-01 03:05:00|3333.6|3327.6|3334.9|3328.9|3334.9|3328.9|3333.5|3327.5|290
1601521800000|2020-10-01 03:10:00|3334.5|3328.5|3334.9|3328.9|3335.4|3329.4|3333.9|3327.9|21
1601522100000|2020-10-01 03:15:00|3334.4|3328.4|3333.5|3327.5|3335|3329|3333.5|3327.5|20
1601522400000|2020-10-01 03:20:00|3333.9|3327.9|3333.9|3327.9|3334|3328|3332.9|3326.9|29
1601522700000|2020-10-01 03:25:00|3334.3|3328.3|3331.9|3325.9|3334.4|3328.4|3331.9|3325.9|74
1601523000000|2020-10-01 03:30:00|3332.3|3326.3|3330.9|3324.9|3332.9|3326.9|3328.9|3322.9|70
1601523300000|2020-10-01 03:35:00|3331.1|3325.1|3331.9|3325.9|3332.4|3326.4|3330.9|3324.9|13
1601523600000|2020-10-01 03:40:00|3332|3326|3331.9|3325.9|3332.8|3326.8|3331.9|3325.9|18
1601523900000|2020-10-01 03:45:00|3332.9|3326.9|3332.9|3326.9|3332.9|3326.9|3331.9|3325.9|37
1601524200000|2020-10-01 03:50:00|3333.9|3327.9|3332.9|3326.9|3334.9|3328.9|3332|3326|47
1601524500000|2020-10-01 03:55:00|3333|3327|3332.9|3326.9|3334.8|3328.8|3332.9|3326.9|46
1601524800000|2020-10-01 04:00:00|3333.4|3327.4|3332.9|3326.9|3333.9|3327.9|3332.9|3326.9|12
1601525100000|2020-10-01 04:05:00|3333|3327|3333.9|3327.9|3333.9|3327.9|3333|3327|8
1601525400000|2020-10-01 04:10:00|3332.9|3326.9|3333.9|3327.9|3333.9|3327.9|3332.9|3326.9|3
1601525700000|2020-10-01 04:15:00|3333.8|3327.8|3335.5|3329.5|3335.9|3329.9|3332.9|3326.9|65
1601526000000|2020-10-01 04:20:00|3336|3330|3335.9|3329.9|3336|3330|3334.5|3328.5|80
1601526300000|2020-10-01 04:25:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|21
1601526600000|2020-10-01 04:30:00|3335.5|3329.5|3334.9|3328.9|3336.5|3330.5|3334.9|3328.9|58
1601526900000|2020-10-01 04:35:00|3335.5|3329.5|3335.9|3329.9|3335.9|3329.9|3334.9|3328.9|11
1601527200000|2020-10-01 04:40:00|3335.5|3329.5|3336.9|3330.9|3337.5|3331.5|3335.5|3329.5|24
1601527500000|2020-10-01 04:45:00|3337.3|3331.3|3337.9|3331.9|3337.9|3331.9|3336.9|3330.9|12
1601527800000|2020-10-01 04:50:00|3337.4|3331.4|3335.9|3329.9|3337.4|3331.4|3335.9|3329.9|14
1601528100000|2020-10-01 04:55:00|3336.3|3330.3|3334.9|3328.9|3336.3|3330.3|3334.9|3328.9|39
1601528400000|2020-10-01 05:00:00|3335.8|3329.8|3334.9|3328.9|3336.9|3330.9|3334.9|3328.9|31
1601528700000|2020-10-01 05:05:00|3335.9|3329.9|3336.9|3330.9|3336.9|3330.9|3335.3|3329.3|31
1601529000000|2020-10-01 05:10:00|3337.3|3331.3|3336.9|3330.9|3337.3|3331.3|3336.9|3330.9|4
1601529300000|2020-10-01 05:15:00|3335.9|3329.9|3337.3|3331.3|3337.9|3331.9|3335.9|3329.9|37
1601529600000|2020-10-01 05:20:00|3337.8|3331.8|3337.9|3331.9|3338.8|3332.8|3336.9|3330.9|34
1601529900000|2020-10-01 05:25:00|3337.8|3331.8|3338.8|3332.8|3338.8|3332.8|3337.3|3331.3|19
1601530200000|2020-10-01 05:30:00|3337.9|3331.9|3338.8|3332.8|3338.8|3332.8|3337.9|3331.9|40
1601530500000|2020-10-01 05:35:00|3338.9|3332.9|3339.9|3333.9|3339.9|3333.9|3338.9|3332.9|41
1601530800000|2020-10-01 05:40:00|3339.8|3333.8|3338.9|3332.9|3339.9|3333.9|3338.3|3332.3|22
1601531100000|2020-10-01 05:45:00|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3338.9|3332.9|30
1601531400000|2020-10-01 05:50:00|3339.9|3333.9|3339.8|3333.8|3340.3|3334.3|3338.9|3332.9|30
1601531700000|2020-10-01 05:55:00|3339.9|3333.9|3341.3|3335.3|3341.8|3335.8|3338.9|3332.9|40
1601532000000|2020-10-01 06:00:00|3340.8|3334.8|3343.3|3337.3|3344.7|3338.7|3340.8|3334.8|91
1601532300000|2020-10-01 06:05:00|3342.9|3336.9|3343.3|3337.3|3343.9|3337.9|3342.3|3336.3|20
1601532600000|2020-10-01 06:10:00|3342.9|3336.9|3342.8|3336.8|3343.3|3337.3|3341.8|3335.8|29
1601532900000|2020-10-01 06:15:00|3342.9|3336.9|3342.9|3336.9|3343.8|3337.8|3342.8|3336.8|15
1601533200000|2020-10-01 06:20:00|3343.3|3337.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|27
1601533500000|2020-10-01 06:25:00|3343.3|3337.3|3343.3|3337.3|3343.8|3337.8|3342.8|3336.8|17
1601533800000|2020-10-01 06:30:00|3342.9|3336.9|3343.9|3337.9|3343.9|3337.9|3342.8|3336.8|25
1601534100000|2020-10-01 06:35:00|3344.3|3338.3|3342.8|3336.8|3344.8|3338.8|3342.8|3336.8|123
1601534400000|2020-10-01 06:40:00|3342.7|3336.7|3341.7|3335.7|3343.2|3337.2|3340.7|3334.7|61
1601534700000|2020-10-01 06:45:00|3341.8|3335.8|3342.2|3336.2|3342.3|3336.3|3339.7|3333.7|66
1601535000000|2020-10-01 06:50:00|3342.3|3336.3|3337.2|3331.2|3342.7|3336.7|3337.2|3331.2|118
1601535300000|2020-10-01 06:55:00|3337.7|3331.7|3338.7|3332.7|3339.6|3333.6|3335.8|3329.8|117
1601535600000|2020-10-01 07:00:00|3337.7|3331.7|3337.6|3331.6|3338.7|3332.7|3336.7|3330.7|23
1601535900000|2020-10-01 07:05:00|3337.7|3331.7|3340.7|3334.7|3341.7|3335.7|3337.7|3331.7|58
1601536200000|2020-10-01 07:10:00|3340.8|3334.8|3338.8|3332.8|3341.7|3335.7|3336.7|3330.7|150
1601536500000|2020-10-01 07:15:00|3338.9|3332.9|3339.9|3333.9|3340.9|3334.9|3337.9|3331.9|37
1601536800000|2020-10-01 07:20:00|3339.1|3333.1|3337.8|3331.8|3339.1|3333.1|3336.8|3330.8|51
1601537100000|2020-10-01 07:25:00|3337.3|3331.3|3335.8|3329.8|3337.8|3331.8|3335.8|3329.8|22
1601537400000|2020-10-01 07:30:00|3335.9|3329.9|3333.1|3327.1|3337.1|3331.1|3332.7|3326.7|157
1601537700000|2020-10-01 07:35:00|3332.7|3326.7|3327.1|3321.1|3334.7|3328.7|3326.7|3320.7|165
1601538000000|2020-10-01 07:40:00|3327.6|3321.6|3330.7|3324.7|3330.7|3324.7|3324.7|3318.7|104
1601538300000|2020-10-01 07:45:00|3331.1|3325.1|3328.7|3322.7|3331.1|3325.1|3327.7|3321.7|72
1601538600000|2020-10-01 07:50:00|3327.7|3321.7|3328.1|3322.1|3329.1|3323.1|3326.1|3320.1|39
1601538900000|2020-10-01 07:55:00|3328.3|3322.3|3334.8|3328.8|3334.8|3328.8|3328.3|3322.3|113
1601539200000|2020-10-01 08:00:00|3335.3|3329.3|3329.8|3323.8|3335.3|3329.3|3328.9|3322.9|155
1601539500000|2020-10-01 08:05:00|3328.9|3322.9|3330.8|3324.8|3331.8|3325.8|3328.8|3322.8|110
1601539800000|2020-10-01 08:10:00|3331.2|3325.2|3336.7|3330.7|3336.7|3330.7|3330.7|3324.7|47
1601540100000|2020-10-01 08:15:00|3336.9|3330.9|3338.7|3332.7|3339.9|3333.9|3336.3|3330.3|155
1601540400000|2020-10-01 08:20:00|3339.7|3333.7|3340.3|3334.3|3342.7|3336.7|3339.7|3333.7|83
1601540700000|2020-10-01 08:25:00|3339.9|3333.9|3338.7|3332.7|3340.7|3334.7|3338.7|3332.7|68
1601541000000|2020-10-01 08:30:00|3339.2|3333.2|3333.9|3327.9|3339.3|3333.3|3333.9|3327.9|92
1601541300000|2020-10-01 08:35:00|3334.3|3328.3|3332.8|3326.8|3335.2|3329.2|3332.7|3326.7|135
1601541600000|2020-10-01 08:40:00|3332.7|3326.7|3327.7|3321.7|3334.2|3328.2|3327.7|3321.7|115
1601541900000|2020-10-01 08:45:00|3328.6|3322.6|3328.7|3322.7|3330.2|3324.2|3325.7|3319.7|62
1601542200000|2020-10-01 08:50:00|3328.3|3322.3|3331.2|3325.2|3332.2|3326.2|3328.2|3322.2|47
1601542500000|2020-10-01 08:55:00|3330.8|3324.8|3327.2|3321.2|3331.7|3325.7|3325.7|3319.7|97
1601542800000|2020-10-01 09:00:00|3326.7|3320.7|3326.7|3320.7|3327.2|3321.2|3323.7|3317.7|92
1601543100000|2020-10-01 09:05:00|3327.7|3321.7|3331.7|3325.7|3333.7|3327.7|3327.2|3321.2|115
1601543400000|2020-10-01 09:10:00|3330.7|3324.7|3330.2|3324.2|3332.7|3326.7|3328.7|3322.7|40
1601543700000|2020-10-01 09:15:00|3329.7|3323.7|3330.2|3324.2|3332.2|3326.2|3328.7|3322.7|33
1601544000000|2020-10-01 09:20:00|3329.8|3323.8|3331.7|3325.7|3334.2|3328.2|3329.8|3323.8|34
1601544300000|2020-10-01 09:25:00|3332.7|3326.7|3331.7|3325.7|3333.2|3327.2|3329.8|3323.8|26
1601544600000|2020-10-01 09:30:00|3332.2|3326.2|3330.3|3324.3|3332.7|3326.7|3328.8|3322.8|66
1601544900000|2020-10-01 09:35:00|3329.8|3323.8|3332.2|3326.2|3332.2|3326.2|3329.8|3323.8|22
1601545200000|2020-10-01 09:40:00|3332.6|3326.6|3334.7|3328.7|3334.7|3328.7|3330.8|3324.8|139
1601545500000|2020-10-01 09:45:00|3334.2|3328.2|3330.8|3324.8|3334.2|3328.2|3326.8|3320.8|130
1601545800000|2020-10-01 09:50:00|3330.2|3324.2|3329.8|3323.8|3331.8|3325.8|3329.3|3323.3|24
1601546100000|2020-10-01 09:55:00|3329.9|3323.9|3331.2|3325.2|3331.8|3325.8|3329.6|3323.6|76
1601546400000|2020-10-01 10:00:00|3331.3|3325.3|3327.8|3321.8|3331.3|3325.3|3326.8|3320.8|91
1601546700000|2020-10-01 10:05:00|3328.3|3322.3|3327.8|3321.8|3329.2|3323.2|3326.3|3320.3|25
1601547000000|2020-10-01 10:10:00|3327.3|3321.3|3327.3|3321.3|3328.2|3322.2|3326.8|3320.8|18
1601547300000|2020-10-01 10:15:00|3326.9|3320.9|3326.3|3320.3|3327.3|3321.3|3325.8|3319.8|18
1601547600000|2020-10-01 10:20:00|3326.8|3320.8|3326.3|3320.3|3326.8|3320.8|3324.8|3318.8|9
1601547900000|2020-10-01 10:25:00|3326.8|3320.8|3326.2|3320.2|3326.8|3320.8|3323.8|3317.8|63
1601548200000|2020-10-01 10:30:00|3325.8|3319.8|3326.3|3320.3|3326.8|3320.8|3324.3|3318.3|40
1601548500000|2020-10-01 10:35:00|3326.8|3320.8|3323.8|3317.8|3326.8|3320.8|3323.3|3317.3|31
1601548800000|2020-10-01 10:40:00|3322.8|3316.8|3325.3|3319.3|3325.8|3319.8|3322.8|3316.8|34
1601549100000|2020-10-01 10:45:00|3324.8|3318.8|3325.3|3319.3|3325.8|3319.8|3324.8|3318.8|8
1601549400000|2020-10-01 10:50:00|3325.4|3319.4|3320.8|3314.8|3325.8|3319.8|3320.8|3314.8|64
1601549700000|2020-10-01 10:55:00|3321.8|3315.8|3323.8|3317.8|3324.2|3318.2|3321.8|3315.8|45
1601550000000|2020-10-01 11:00:00|3322.9|3316.9|3325.2|3319.2|3325.2|3319.2|3322.8|3316.8|20
1601550300000|2020-10-01 11:05:00|3324.8|3318.8|3326.4|3320.4|3326.8|3320.8|3324.8|3318.8|73
1601550600000|2020-10-01 11:10:00|3325.9|3319.9|3329.8|3323.8|3329.8|3323.8|3325.9|3319.9|40
1601550900000|2020-10-01 11:15:00|3330.8|3324.8|3328.8|3322.8|3330.8|3324.8|3327.8|3321.8|18
1601551200000|2020-10-01 11:20:00|3328.3|3322.3|3330.2|3324.2|3330.2|3324.2|3328.3|3322.3|28
1601551500000|2020-10-01 11:25:00|3330.3|3324.3|3329.8|3323.8|3331.2|3325.2|3328.8|3322.8|13
1601551800000|2020-10-01 11:30:00|3330.8|3324.8|3331.8|3325.8|3332.2|3326.2|3329.8|3323.8|42
1601552100000|2020-10-01 11:35:00|3331.4|3325.4|3332.2|3326.2|3333.8|3327.8|3330.8|3324.8|59
1601552400000|2020-10-01 11:40:00|3331.8|3325.8|3334.2|3328.2|3334.7|3328.7|3330.8|3324.8|65
1601552700000|2020-10-01 11:45:00|3333.8|3327.8|3332.8|3326.8|3336.8|3330.8|3332.7|3326.7|140
1601553000000|2020-10-01 11:50:00|3333.4|3327.4|3332.8|3326.8|3333.8|3327.8|3332.8|3326.8|64
1601553300000|2020-10-01 11:55:00|3332.7|3326.7|3333.2|3327.2|3333.8|3327.8|3332.7|3326.7|22
1601553600000|2020-10-01 12:00:00|3332.8|3326.8|3331.2|3325.2|3333.2|3327.2|3329.9|3323.9|55
1601553900000|2020-10-01 12:05:00|3331.3|3325.3|3329|3323|3331.3|3325.3|3328|3322|152
1601554200000|2020-10-01 12:10:00|3328.9|3322.9|3327|3321|3329|3323|3327|3321|23
1601554500000|2020-10-01 12:15:00|3327.4|3321.4|3327.9|3321.9|3329|3323|3326.5|3320.5|27
1601554800000|2020-10-01 12:20:00|3327|3321|3329.4|3323.4|3329.4|3323.4|3326|3320|54
1601555100000|2020-10-01 12:25:00|3328|3322|3328|3322|3328.5|3322.5|3322.9|3316.9|157
1601555400000|2020-10-01 12:30:00|3327.9|3321.9|3323|3317|3328|3322|3319|3313|279
1601555700000|2020-10-01 12:35:00|3321|3315|3322.5|3316.5|3324|3318|3320|3314|91
1601556000000|2020-10-01 12:40:00|3322|3316|3332|3326|3332|3326|3321.9|3315.9|265
1601559000000|2020-10-01 13:30:00|3323.5|3317.5|3301.8|3295.8|3323.5|3317.5|3298.8|3292.8|1912
1601559300000|2020-10-01 13:35:00|3301.7|3295.7|3298.4|3292.4|3302.8|3296.8|3289.9|3283.9|1183
1601559600000|2020-10-01 13:40:00|3297.9|3291.9|3298.8|3292.8|3300.7|3294.7|3292.4|3286.4|446
1601559900000|2020-10-01 13:45:00|3299.2|3293.2|3294.9|3288.9|3301.8|3295.8|3294.8|3288.8|566
1601560200000|2020-10-01 13:50:00|3294.8|3288.8|3289.9|3283.9|3296.8|3290.8|3286.7|3280.7|551
1601560500000|2020-10-01 13:55:00|3289.8|3283.8|3290.8|3284.8|3291.7|3285.7|3286.9|3280.9|343
1601560800000|2020-10-01 14:00:00|3290|3284|3280.8|3274.8|3290.4|3284.4|3279.9|3273.9|714
1601561100000|2020-10-01 14:05:00|3280.7|3274.7|3279.9|3273.9|3281.3|3275.3|3271.9|3265.9|991
1601561400000|2020-10-01 14:10:00|3280.8|3274.8|3280.9|3274.9|3282.9|3276.9|3277.9|3271.9|506
1601561700000|2020-10-01 14:15:00|3279.9|3273.9|3275.8|3269.8|3284.9|3278.9|3275.7|3269.7|701
1601562000000|2020-10-01 14:20:00|3275.7|3269.7|3266.9|3260.9|3275.9|3269.9|3266.7|3260.7|719
1601562300000|2020-10-01 14:25:00|3266.8|3260.8|3264.3|3258.3|3266.8|3260.8|3259.7|3253.7|868
1601562600000|2020-10-01 14:30:00|3264.7|3258.7|3270.7|3264.7|3271.8|3265.8|3263.6|3257.6|1056
1601562900000|2020-10-01 14:35:00|3270.3|3264.3|3268.7|3262.7|3270.7|3264.7|3264.7|3258.7|619
1601563200000|2020-10-01 14:40:00|3269.7|3263.7|3268.7|3262.7|3273.7|3267.7|3267.7|3261.7|776
1601563500000|2020-10-01 14:45:00|3269.7|3263.7|3269.7|3263.7|3270.7|3264.7|3266.7|3260.7|879
1601563800000|2020-10-01 14:50:00|3270.7|3264.7|3261.7|3255.7|3270.7|3264.7|3261.7|3255.7|684
1601564100000|2020-10-01 14:55:00|3261.8|3255.8|3261.5|3255.5|3261.9|3255.9|3255.9|3249.9|1311
1601564400000|2020-10-01 15:00:00|3262|3256|3252.1|3246.1|3262.9|3256.9|3251|3245|993
1601564700000|2020-10-01 15:05:00|3252|3246|3242.3|3236.3|3253.1|3247.1|3242.1|3236.1|1082
1601565000000|2020-10-01 15:10:00|3242.2|3236.2|3251.2|3245.2|3252.2|3246.2|3239.2|3233.2|1981
1601565300000|2020-10-01 15:15:00|3250.3|3244.3|3249.1|3243.1|3253.2|3247.2|3246.2|3240.2|372
1601565600000|2020-10-01 15:20:00|3248.7|3242.7|3248.1|3242.1|3251.1|3245.1|3247.1|3241.1|361
1601565900000|2020-10-01 15:25:00|3248|3242|3249.1|3243.1|3251.5|3245.5|3246.1|3240.1|546
1601566200000|2020-10-01 15:30:00|3249.9|3243.9|3248.1|3242.1|3250.1|3244.1|3245.1|3239.1|475
1601566500000|2020-10-01 15:35:00|3248.5|3242.5|3246.9|3240.9|3249.1|3243.1|3245|3239|258
1601566800000|2020-10-01 15:40:00|3247.9|3241.9|3245.9|3239.9|3250.1|3244.1|3244.8|3238.8|756
1601567100000|2020-10-01 15:45:00|3246.9|3240.9|3246.9|3240.9|3249.9|3243.9|3244.7|3238.7|442
1601567400000|2020-10-01 15:50:00|3247.7|3241.7|3243.3|3237.3|3247.9|3241.9|3241.9|3235.9|729
1601567700000|2020-10-01 15:55:00|3242.9|3236.9|3243.9|3237.9|3244.9|3238.9|3241.9|3235.9|428
1601568000000|2020-10-01 16:00:00|3243.8|3237.8|3245.8|3239.8|3245.9|3239.9|3240.9|3234.9|561
1601568300000|2020-10-01 16:05:00|3245.9|3239.9|3247.9|3241.9|3247.9|3241.9|3243.4|3237.4|432
1601568600000|2020-10-01 16:10:00|3247.8|3241.8|3251.7|3245.7|3252.4|3246.4|3246.8|3240.8|315
1601568900000|2020-10-01 16:15:00|3251.8|3245.8|3248.7|3242.7|3251.9|3245.9|3247.8|3241.8|363
1601569200000|2020-10-01 16:20:00|3248.8|3242.8|3249.9|3243.9|3249.9|3243.9|3246.7|3240.7|249
1601569500000|2020-10-01 16:25:00|3250.9|3244.9|3251.9|3245.9|3252.9|3246.9|3248.9|3242.9|441
1601569800000|2020-10-01 16:30:00|3251.8|3245.8|3257.9|3251.9|3257.9|3251.9|3251.7|3245.7|666
1601570100000|2020-10-01 16:35:00|3257.7|3251.7|3253.9|3247.9|3258.7|3252.7|3253.8|3247.8|446
1601570400000|2020-10-01 16:40:00|3253.8|3247.8|3253.9|3247.9|3255.9|3249.9|3253.7|3247.7|322
1601570700000|2020-10-01 16:45:00|3253.8|3247.8|3254|3248|3255.8|3249.8|3252.9|3246.9|345
1601571000000|2020-10-01 16:50:00|3254.4|3248.4|3253.1|3247.1|3255|3249|3253.1|3247.1|269
1601571300000|2020-10-01 16:55:00|3253.5|3247.5|3253.1|3247.1|3255|3249|3253.1|3247.1|254
1601571600000|2020-10-01 17:00:00|3253.9|3247.9|3256.5|3250.5|3257.1|3251.1|3253.1|3247.1|183
1601571900000|2020-10-01 17:05:00|3256.9|3250.9|3254|3248|3257|3251|3254|3248|150
1601572200000|2020-10-01 17:10:00|3254.5|3248.5|3255|3249|3255.5|3249.5|3253.9|3247.9|207
1601572500000|2020-10-01 17:15:00|3255.5|3249.5|3253.1|3247.1|3257|3251|3253.1|3247.1|275
1601572800000|2020-10-01 17:20:00|3253.9|3247.9|3252.9|3246.9|3253.9|3247.9|3251.9|3245.9|282
1601573100000|2020-10-01 17:25:00|3252.5|3246.5|3251.9|3245.9|3253.9|3247.9|3251.9|3245.9|253
1601573400000|2020-10-01 17:30:00|3252|3246|3249|3243|3252.5|3246.5|3249|3243|437
1601573700000|2020-10-01 17:35:00|3249.1|3243.1|3250|3244|3250.9|3244.9|3249.1|3243.1|251
1601574000000|2020-10-01 17:40:00|3250.1|3244.1|3250|3244|3251.1|3245.1|3249.9|3243.9|118
1601574300000|2020-10-01 17:45:00|3250.1|3244.1|3247.5|3241.5|3250.5|3244.5|3247.1|3241.1|181
1601574600000|2020-10-01 17:50:00|3248.1|3242.1|3249.1|3243.1|3249.5|3243.5|3247|3241|285
1601574900000|2020-10-01 17:55:00|3249.5|3243.5|3248.5|3242.5|3249.5|3243.5|3247|3241|284
1601575200000|2020-10-01 18:00:00|3248.9|3242.9|3247.9|3241.9|3250.1|3244.1|3246.9|3240.9|443
1601575500000|2020-10-01 18:05:00|3248|3242|3241.9|3235.9|3248.9|3242.9|3241.9|3235.9|933
1601575800000|2020-10-01 18:10:00|3242.4|3236.4|3248.3|3242.3|3250.7|3244.7|3240.9|3234.9|1483
1601576100000|2020-10-01 18:15:00|3247.9|3241.9|3247.8|3241.8|3250.4|3244.4|3245.7|3239.7|727
1601596800000|2020-10-02 00:00:00|3250.7|3244.7|3244|3238|3251.7|3245.7|3240.9|3234.9|265
1601597100000|2020-10-02 00:05:00|3243.6|3237.6|3235.9|3229.9|3250|3244|3235.4|3229.4|159
1601597400000|2020-10-02 00:10:00|3235|3229|3220|3214|3235.4|3229.4|3216.9|3210.9|387
1601597700000|2020-10-02 00:15:00|3220.5|3214.5|3215|3209|3222|3216|3214|3208|111
1601598000000|2020-10-02 00:20:00|3216|3210|3216|3210|3217.6|3211.6|3214.5|3208.5|94
1601598300000|2020-10-02 00:25:00|3215.6|3209.6|3218.9|3212.9|3219|3213|3215.6|3209.6|100
1601598600000|2020-10-02 00:30:00|3219|3213|3218|3212|3221.4|3215.4|3217|3211|99
1601598900000|2020-10-02 00:35:00|3219|3213|3217.6|3211.6|3219|3213|3216|3210|68
1601599200000|2020-10-02 00:40:00|3217.5|3211.5|3214|3208|3218|3212|3213.1|3207.1|107
1601599500000|2020-10-02 00:45:00|3213.6|3207.6|3214|3208|3215.1|3209.1|3213.1|3207.1|41
1601599800000|2020-10-02 00:50:00|3213.5|3207.5|3214|3208|3215|3209|3213.5|3207.5|34
1601600100000|2020-10-02 00:55:00|3214.1|3208.1|3216.1|3210.1|3216.1|3210.1|3214.1|3208.1|47
1601600400000|2020-10-02 01:00:00|3216|3210|3214.6|3208.6|3216|3210|3213.1|3207.1|151
1601600700000|2020-10-02 01:05:00|3214.5|3208.5|3215.6|3209.6|3215.6|3209.6|3214|3208|72
1601601000000|2020-10-02 01:10:00|3215.5|3209.5|3221.9|3215.9|3223.1|3217.1|3215.1|3209.1|146
1601601300000|2020-10-02 01:15:00|3222|3216|3219.5|3213.5|3223.6|3217.6|3219.5|3213.5|24
1601601600000|2020-10-02 01:20:00|3219|3213|3218|3212|3219.6|3213.6|3217|3211|38
1601601900000|2020-10-02 01:25:00|3218.1|3212.1|3220.6|3214.6|3221.5|3215.5|3218|3212|26
1601602200000|2020-10-02 01:30:00|3221|3215|3218.6|3212.6|3221.9|3215.9|3217.5|3211.5|17
1601602500000|2020-10-02 01:35:00|3218.5|3212.5|3217.1|3211.1|3220|3214|3216.1|3210.1|105
1601602800000|2020-10-02 01:40:00|3217|3211|3213.1|3207.1|3219.1|3213.1|3213.1|3207.1|168
1601603100000|2020-10-02 01:45:00|3213.6|3207.6|3218|3212|3218.1|3212.1|3213.1|3207.1|142
1601603400000|2020-10-02 01:50:00|3217.2|3211.2|3217.6|3211.6|3219.1|3213.1|3217|3211|54
1601603700000|2020-10-02 01:55:00|3217.5|3211.5|3217.5|3211.5|3218.1|3212.1|3217|3211|14
1601604000000|2020-10-02 02:00:00|3217.1|3211.1|3214.6|3208.6|3217.1|3211.1|3214|3208|117
1601604300000|2020-10-02 02:05:00|3215|3209|3213.1|3207.1|3215|3209|3213.1|3207.1|67
1601604600000|2020-10-02 02:10:00|3214.1|3208.1|3214.1|3208.1|3214.1|3208.1|3213.1|3207.1|27
1601604900000|2020-10-02 02:15:00|3214|3208|3214|3208|3215.1|3209.1|3213.5|3207.5|35
1601605200000|2020-10-02 02:20:00|3213.5|3207.5|3214|3208|3215|3209|3213.1|3207.1|23
1601605500000|2020-10-02 02:25:00|3213.9|3207.9|3214.1|3208.1|3214.1|3208.1|3213.1|3207.1|29
1601605800000|2020-10-02 02:30:00|3214|3208|3214.1|3208.1|3215.6|3209.6|3213.1|3207.1|102
1601606100000|2020-10-02 02:35:00|3214|3208|3214|3208|3215|3209|3213.1|3207.1|203
1601606400000|2020-10-02 02:40:00|3213.1|3207.1|3210.1|3204.1|3214.1|3208.1|3210.1|3204.1|406
1601606700000|2020-10-02 02:45:00|3211|3205|3211.1|3205.1|3211.2|3205.2|3210.1|3204.1|108
1601607000000|2020-10-02 02:50:00|3211|3205|3213.3|3207.3|3214.2|3208.2|3210|3204|204
1601607300000|2020-10-02 02:55:00|3213.7|3207.7|3213.1|3207.1|3213.7|3207.7|3211.7|3205.7|80
1601607600000|2020-10-02 03:00:00|3213.2|3207.2|3210.8|3204.8|3213.3|3207.3|3210.7|3204.7|104
1601607900000|2020-10-02 03:05:00|3210.7|3204.7|3211.7|3205.7|3213.1|3207.1|3210.7|3204.7|49
1601608200000|2020-10-02 03:10:00|3212.1|3206.1|3213.2|3207.2|3213.2|3207.2|3212.1|3206.1|17
1601608500000|2020-10-02 03:15:00|3213.3|3207.3|3216.7|3210.7|3217.3|3211.3|3213.3|3207.3|44
1601608800000|2020-10-02 03:20:00|3217.1|3211.1|3215.8|3209.8|3217.3|3211.3|3215.3|3209.3|231
1601609100000|2020-10-02 03:25:00|3215.7|3209.7|3215.3|3209.3|3216.3|3210.3|3215.3|3209.3|16
1601609400000|2020-10-02 03:30:00|3215.7|3209.7|3216.2|3210.2|3217.2|3211.2|3215.3|3209.3|24
1601609700000|2020-10-02 03:35:00|3215.8|3209.8|3215.3|3209.3|3216.2|3210.2|3215.3|3209.3|19
1601610000000|2020-10-02 03:40:00|3215.7|3209.7|3215.3|3209.3|3215.7|3209.7|3215.3|3209.3|4
1601610300000|2020-10-02 03:45:00|3214.5|3208.5|3214.8|3208.8|3215.2|3209.2|3213.7|3207.7|50
1601610600000|2020-10-02 03:50:00|3215.2|3209.2|3215.2|3209.2|3215.2|3209.2|3215.1|3209.1|8
1601610900000|2020-10-02 03:55:00|3215.8|3209.8|3215.2|3209.2|3216.2|3210.2|3214.7|3208.7|19
1601611200000|2020-10-02 04:00:00|3215.1|3209.1|3214.2|3208.2|3215.1|3209.1|3214.1|3208.1|6
1601611500000|2020-10-02 04:05:00|3214.7|3208.7|3215.2|3209.2|3215.2|3209.2|3214.7|3208.7|2
1601611800000|2020-10-02 04:10:00|3215.1|3209.1|3214.7|3208.7|3215.2|3209.2|3214.3|3208.3|3
1601612100000|2020-10-02 04:15:00|3215.1|3209.1|3216.8|3210.8|3217.2|3211.2|3214.7|3208.7|26
1601612400000|2020-10-02 04:20:00|3216.7|3210.7|3215.8|3209.8|3217.1|3211.1|3215.7|3209.7|10
1601612700000|2020-10-02 04:25:00|3216.2|3210.2|3217.2|3211.2|3217.2|3211.2|3215.8|3209.8|25
1601613000000|2020-10-02 04:30:00|3217.1|3211.1|3218.7|3212.7|3220.2|3214.2|3217.1|3211.1|36
1601613300000|2020-10-02 04:35:00|3219.1|3213.1|3220.3|3214.3|3220.3|3214.3|3218.1|3212.1|19
1601613600000|2020-10-02 04:40:00|3221.3|3215.3|3220.2|3214.2|3221.3|3215.3|3219.2|3213.2|16
1601613900000|2020-10-02 04:45:00|3219.2|3213.2|3219.3|3213.3|3220.2|3214.2|3218.8|3212.8|21
1601614200000|2020-10-02 04:50:00|3219.1|3213.1|3212.2|3206.2|3219.2|3213.2|3212.2|3206.2|133
1601614500000|2020-10-02 04:55:00|3212.3|3206.3|3211.3|3205.3|3212.8|3206.8|3210.2|3204.2|155
1601614800000|2020-10-02 05:00:00|3211.2|3205.2|3211.2|3205.2|3212.2|3206.2|3210.1|3204.1|232
1601615100000|2020-10-02 05:05:00|3210.8|3204.8|3205.5|3199.5|3211.2|3205.2|3205.5|3199.5|381
1601615400000|2020-10-02 05:10:00|3206|3200|3207.4|3201.4|3207.4|3201.4|3205.4|3199.4|306
1601615700000|2020-10-02 05:15:00|3207.9|3201.9|3205.3|3199.3|3208.3|3202.3|3205.3|3199.3|227
1601616000000|2020-10-02 05:20:00|3205.4|3199.4|3194.5|3188.5|3205.4|3199.4|3193.5|3187.5|520
1601616300000|2020-10-02 05:25:00|3194|3188|3194|3188|3195.5|3189.5|3190.7|3184.7|156
1601616600000|2020-10-02 05:30:00|3194.4|3188.4|3191|3185|3194.5|3188.5|3190.6|3184.6|168
1601616900000|2020-10-02 05:35:00|3191.5|3185.5|3188|3182|3191.6|3185.6|3186.6|3180.6|211
1601617200000|2020-10-02 05:40:00|3189|3183|3193.6|3187.6|3193.6|3187.6|3187.5|3181.5|143
1601617500000|2020-10-02 05:45:00|3192.7|3186.7|3188.6|3182.6|3193.2|3187.2|3188.2|3182.2|86
1601617800000|2020-10-02 05:50:00|3188.7|3182.7|3186.6|3180.6|3189.6|3183.6|3185.6|3179.6|116
1601618100000|2020-10-02 05:55:00|3188|3182|3189.2|3183.2|3190.6|3184.6|3186.7|3180.7|95
1601618400000|2020-10-02 06:00:00|3189.6|3183.6|3188.2|3182.2|3190.6|3184.6|3185.6|3179.6|125
1601618700000|2020-10-02 06:05:00|3187.8|3181.8|3184.2|3178.2|3188.6|3182.6|3182.8|3176.8|122
1601619000000|2020-10-02 06:10:00|3183.7|3177.7|3184.7|3178.7|3188.6|3182.6|3182.8|3176.8|81
1601619300000|2020-10-02 06:15:00|3185.6|3179.6|3183.8|3177.8|3185.6|3179.6|3182.3|3176.3|229
1601619600000|2020-10-02 06:20:00|3183.7|3177.7|3184.6|3178.6|3184.7|3178.7|3182.8|3176.8|118
1601619900000|2020-10-02 06:25:00|3184.7|3178.7|3186.6|3180.6|3188.6|3182.6|3183.7|3177.7|219
1601620200000|2020-10-02 06:30:00|3187.5|3181.5|3186.5|3180.5|3188|3182|3184.6|3178.6|98
1601620500000|2020-10-02 06:35:00|3186.9|3180.9|3189.4|3183.4|3189.4|3183.4|3186.9|3180.9|76
1601620800000|2020-10-02 06:40:00|3190.3|3184.3|3190.5|3184.5|3192.4|3186.4|3189.4|3183.4|209
1601621100000|2020-10-02 06:45:00|3190.3|3184.3|3191|3185|3191.4|3185.4|3189|3183|128
1601621400000|2020-10-02 06:50:00|3191.4|3185.4|3194|3188|3194.4|3188.4|3190.5|3184.5|134
1601621700000|2020-10-02 06:55:00|3195|3189|3196.5|3190.5|3198.4|3192.4|3191.6|3185.6|182
1601622000000|2020-10-02 07:00:00|3196.6|3190.6|3191.9|3185.9|3197.4|3191.4|3191.4|3185.4|47
1601622300000|2020-10-02 07:05:00|3191.5|3185.5|3189.9|3183.9|3193.6|3187.6|3189.4|3183.4|88
1601622600000|2020-10-02 07:10:00|3189.5|3183.5|3189.4|3183.4|3191.4|3185.4|3187.4|3181.4|62
1601622900000|2020-10-02 07:15:00|3189.8|3183.8|3189.3|3183.3|3190.8|3184.8|3187.4|3181.4|86
1601623200000|2020-10-02 07:20:00|3189.4|3183.4|3191.8|3185.8|3192.4|3186.4|3188.4|3182.4|77
1601623500000|2020-10-02 07:25:00|3192.2|3186.2|3191.8|3185.8|3194.3|3188.3|3191.3|3185.3|87
1601623800000|2020-10-02 07:30:00|3192.2|3186.2|3196.8|3190.8|3197.3|3191.3|3192.2|3186.2|79
1601624100000|2020-10-02 07:35:00|3196.4|3190.4|3194.4|3188.4|3196.8|3190.8|3193.8|3187.8|54
1601624400000|2020-10-02 07:40:00|3194.3|3188.3|3191.4|3185.4|3194.5|3188.5|3191|3185|21
1601624700000|2020-10-02 07:45:00|3191|3185|3188.5|3182.5|3192.4|3186.4|3188|3182|106
1601625000000|2020-10-02 07:50:00|3187.6|3181.6|3189|3183|3189.4|3183.4|3186.6|3180.6|43
1601625300000|2020-10-02 07:55:00|3189.5|3183.5|3188|3182|3190|3184|3186.6|3180.6|63
1601625600000|2020-10-02 08:00:00|3187.6|3181.6|3189.9|3183.9|3189.9|3183.9|3187.6|3181.6|37
1601625900000|2020-10-02 08:05:00|3189.8|3183.8|3188.2|3182.2|3192.3|3186.3|3187.3|3181.3|125
1601626200000|2020-10-02 08:10:00|3187.4|3181.4|3187.8|3181.8|3189.2|3183.2|3187.3|3181.3|36
1601626500000|2020-10-02 08:15:00|3187.4|3181.4|3186.9|3180.9|3187.9|3181.9|3185.4|3179.4|66
1601626800000|2020-10-02 08:20:00|3186.8|3180.8|3189.3|3183.3|3189.3|3183.3|3186.3|3180.3|36
1601627100000|2020-10-02 08:25:00|3188.8|3182.8|3189.3|3183.3|3191.8|3185.8|3187.4|3181.4|160
1601627400000|2020-10-02 08:30:00|3189.8|3183.8|3191.8|3185.8|3192.3|3186.3|3189.2|3183.2|67
1601627700000|2020-10-02 08:35:00|3192.2|3186.2|3192.7|3186.7|3193.1|3187.1|3189.4|3183.4|97
1601628000000|2020-10-02 08:40:00|3192.3|3186.3|3192.2|3186.2|3192.3|3186.3|3191.2|3185.2|39
1601628300000|2020-10-02 08:45:00|3191.8|3185.8|3192.2|3186.2|3194.3|3188.3|3191.4|3185.4|98
1601628600000|2020-10-02 08:50:00|3191.8|3185.8|3192.2|3186.2|3192.3|3186.3|3190.3|3184.3|58
1601628900000|2020-10-02 08:55:00|3191.8|3185.8|3191.8|3185.8|3192.2|3186.2|3190.3|3184.3|36
1601629200000|2020-10-02 09:00:00|3191.3|3185.3|3192.2|3186.2|3192.2|3186.2|3189.2|3183.2|122
1601629500000|2020-10-02 09:05:00|3192.1|3186.1|3192.7|3186.7|3194.1|3188.1|3191.2|3185.2|57
1601629800000|2020-10-02 09:10:00|3193.1|3187.1|3191.1|3185.1|3193.2|3187.2|3191.1|3185.1|75
1601630100000|2020-10-02 09:15:00|3191.2|3185.2|3191.7|3185.7|3192.2|3186.2|3191.2|3185.2|32
1601630400000|2020-10-02 09:20:00|3191.3|3185.3|3187.3|3181.3|3193|3187|3187.2|3181.2|125
1601630700000|2020-10-02 09:25:00|3187.2|3181.2|3186.3|3180.3|3187.3|3181.3|3184.3|3178.3|106
1601631000000|2020-10-02 09:30:00|3186.2|3180.2|3183.5|3177.5|3187.1|3181.1|3183.5|3177.5|138
1601631300000|2020-10-02 09:35:00|3182.7|3176.7|3180.3|3174.3|3182.7|3176.7|3180.3|3174.3|246
1601631600000|2020-10-02 09:40:00|3179.3|3173.3|3177.3|3171.3|3179.4|3173.4|3177.3|3171.3|228
1601631900000|2020-10-02 09:45:00|3177.4|3171.4|3179.3|3173.3|3180.8|3174.8|3177.4|3171.4|147
1601632200000|2020-10-02 09:50:00|3178.4|3172.4|3180.4|3174.4|3180.5|3174.5|3175.4|3169.4|267
1601632500000|2020-10-02 09:55:00|3181.3|3175.3|3183.5|3177.5|3183.5|3177.5|3179.4|3173.4|144
1601632800000|2020-10-02 10:00:00|3183.3|3177.3|3176.4|3170.4|3183.3|3177.3|3176.3|3170.3|114
1601633100000|2020-10-02 10:05:00|3175.5|3169.5|3179.4|3173.4|3179.8|3173.8|3172.4|3166.4|425
1601633400000|2020-10-02 10:10:00|3179.3|3173.3|3181.3|3175.3|3181.4|3175.4|3179.3|3173.3|61
1601633700000|2020-10-02 10:15:00|3180.9|3174.9|3184.3|3178.3|3186.4|3180.4|3180.4|3174.4|145
1601634000000|2020-10-02 10:20:00|3183.4|3177.4|3178.3|3172.3|3183.4|3177.4|3178.3|3172.3|85
1601634300000|2020-10-02 10:25:00|3177.5|3171.5|3175.4|3169.4|3182.5|3176.5|3175.4|3169.4|145
1601634600000|2020-10-02 10:30:00|3174.8|3168.8|3172.4|3166.4|3175.4|3169.4|3172.4|3166.4|115
1601634900000|2020-10-02 10:35:00|3172.5|3166.5|3172.4|3166.4|3172.5|3166.5|3169.5|3163.5|108
1601635200000|2020-10-02 10:40:00|3172.5|3166.5|3173.9|3167.9|3177.5|3171.5|3172.4|3166.4|70
1601635500000|2020-10-02 10:45:00|3173.5|3167.5|3173.4|3167.4|3174.4|3168.4|3171.4|3165.4|38
1601635800000|2020-10-02 10:50:00|3173.5|3167.5|3173|3167|3174.5|3168.5|3172.5|3166.5|20
1601636100000|2020-10-02 10:55:00|3173.4|3167.4|3175|3169|3176.4|3170.4|3171.6|3165.6|53
1601636400000|2020-10-02 11:00:00|3175.5|3169.5|3177.2|3171.2|3179.4|3173.4|3174.6|3168.6|79
1601636700000|2020-10-02 11:05:00|3177.1|3171.1|3174|3168|3178.5|3172.5|3172.5|3166.5|64
1601637000000|2020-10-02 11:10:00|3174.4|3168.4|3174.4|3168.4|3176|3170|3174|3168|13
1601637300000|2020-10-02 11:15:00|3175|3169|3173|3167|3175.4|3169.4|3173|3167|64
1601637600000|2020-10-02 11:20:00|3172.5|3166.5|3170.5|3164.5|3173|3167|3170.4|3164.4|68
1601637900000|2020-10-02 11:25:00|3170.4|3164.4|3170|3164|3171.5|3165.5|3168.6|3162.6|136
1601638200000|2020-10-02 11:30:00|3169.6|3163.6|3170.4|3164.4|3171.4|3165.4|3169.5|3163.5|110
1601638500000|2020-10-02 11:35:00|3170.5|3164.5|3169|3163|3171.6|3165.6|3167.3|3161.3|369
1601638800000|2020-10-02 11:40:00|3168.5|3162.5|3165.6|3159.6|3168.5|3162.5|3163.5|3157.5|198
1601639100000|2020-10-02 11:45:00|3166|3160|3166.6|3160.6|3168.5|3162.5|3165.6|3159.6|77
1601639400000|2020-10-02 11:50:00|3166.7|3160.7|3165.1|3159.1|3167.5|3161.5|3163.7|3157.7|149
1601639700000|2020-10-02 11:55:00|3164.7|3158.7|3164.1|3158.1|3166.5|3160.5|3163.6|3157.6|93
1601640000000|2020-10-02 12:00:00|3163.7|3157.7|3159.5|3153.5|3164.1|3158.1|3159.5|3153.5|307
1601640300000|2020-10-02 12:05:00|3159.6|3153.6|3161.5|3155.5|3162.6|3156.6|3157.5|3151.5|424
1601640600000|2020-10-02 12:10:00|3161.1|3155.1|3160.6|3154.6|3164.1|3158.1|3160.5|3154.5|302
1601640900000|2020-10-02 12:15:00|3160.7|3154.7|3160.7|3154.7|3162|3156|3159.6|3153.6|183
1601641200000|2020-10-02 12:20:00|3160.6|3154.6|3163.1|3157.1|3163.1|3157.1|3158.5|3152.5|183
1601641500000|2020-10-02 12:25:00|3162.6|3156.6|3157.7|3151.7|3162.6|3156.6|3155.6|3149.6|501
1601641800000|2020-10-02 12:30:00|3157.6|3151.6|3157.7|3151.7|3158.7|3152.7|3157.2|3151.2|471
1601642100000|2020-10-02 12:35:00|3157.6|3151.6|3161.5|3155.5|3161.5|3155.5|3157.5|3151.5|208
1601642400000|2020-10-02 12:40:00|3162.5|3156.5|3165.5|3159.5|3165.5|3159.5|3162.1|3156.1|352
1601645400000|2020-10-02 13:30:00|3165.7|3159.7|3178.9|3172.9|3185.3|3179.3|3162|3156|2653
1601645700000|2020-10-02 13:35:00|3179.3|3173.3|3189.2|3183.2|3193.5|3187.5|3177.5|3171.5|1807
1601646000000|2020-10-02 13:40:00|3188.7|3182.7|3186.3|3180.3|3194.3|3188.3|3184.3|3178.3|1081
1601646300000|2020-10-02 13:45:00|3186.2|3180.2|3187.3|3181.3|3191.3|3185.3|3184.2|3178.2|546
1601646600000|2020-10-02 13:50:00|3186.3|3180.3|3184.9|3178.9|3187.4|3181.4|3183.6|3177.6|673
1601646900000|2020-10-02 13:55:00|3185.3|3179.3|3187.6|3181.6|3188.9|3182.9|3182.3|3176.3|516
1601647200000|2020-10-02 14:00:00|3187.9|3181.9|3184.3|3178.3|3189.4|3183.4|3182.6|3176.6|554
1601647500000|2020-10-02 14:05:00|3184.6|3178.6|3196.3|3190.3|3197.4|3191.4|3184.4|3178.4|988
1601647800000|2020-10-02 14:10:00|3196.6|3190.6|3193.4|3187.4|3198.6|3192.6|3191.4|3185.4|466
1601648100000|2020-10-02 14:15:00|3193.9|3187.9|3194.3|3188.3|3194.6|3188.6|3190.4|3184.4|407
1601648400000|2020-10-02 14:20:00|3193.9|3187.9|3186.6|3180.6|3196.4|3190.4|3182.5|3176.5|1034
1601648700000|2020-10-02 14:25:00|3187|3181|3180|3174|3188.5|3182.5|3178.6|3172.6|1018
1601649000000|2020-10-02 14:30:00|3180.5|3174.5|3183.6|3177.6|3183.6|3177.6|3177.6|3171.6|747
1601649300000|2020-10-02 14:35:00|3183.5|3177.5|3182.3|3176.3|3184|3178|3179.6|3173.6|394
1601649600000|2020-10-02 14:40:00|3183.5|3177.5|3187.3|3181.3|3189.3|3183.3|3182.5|3176.5|391
1601649900000|2020-10-02 14:45:00|3187.6|3181.6|3186.5|3180.5|3188.6|3182.6|3183.5|3177.5|407
1601650200000|2020-10-02 14:50:00|3185.5|3179.5|3189.5|3183.5|3191.5|3185.5|3184|3178|716
1601650500000|2020-10-02 14:55:00|3190.3|3184.3|3189.5|3183.5|3192.4|3186.4|3187.1|3181.1|567
1601650800000|2020-10-02 15:00:00|3188.6|3182.6|3189.5|3183.5|3190.6|3184.6|3185.4|3179.4|689
1601651100000|2020-10-02 15:05:00|3189|3183|3192.5|3186.5|3193.4|3187.4|3188.5|3182.5|381
1601651400000|2020-10-02 15:10:00|3192.4|3186.4|3195|3189|3195.6|3189.6|3190.5|3184.5|371
1601651700000|2020-10-02 15:15:00|3194.6|3188.6|3195|3189|3197.6|3191.6|3192.6|3186.6|572
1601652000000|2020-10-02 15:20:00|3195.4|3189.4|3196.6|3190.6|3199.6|3193.6|3194.6|3188.6|444
1601652300000|2020-10-02 15:25:00|3197|3191|3193|3187|3197|3191|3192.4|3186.4|395
1601652600000|2020-10-02 15:30:00|3192.6|3186.6|3191.4|3185.4|3195.4|3189.4|3189.6|3183.6|479
1601652900000|2020-10-02 15:35:00|3191|3185|3187.4|3181.4|3191.6|3185.6|3186.5|3180.5|378
1601653200000|2020-10-02 15:40:00|3186.4|3180.4|3186.4|3180.4|3187.5|3181.5|3183.4|3177.4|530
1601653500000|2020-10-02 15:45:00|3186.5|3180.5|3185.5|3179.5|3186.5|3180.5|3183|3177|183
1601653800000|2020-10-02 15:50:00|3185.4|3179.4|3184.4|3178.4|3185.6|3179.6|3183.6|3177.6|216
1601654100000|2020-10-02 15:55:00|3184|3178|3181.4|3175.4|3185.6|3179.6|3181|3175|562
1601654400000|2020-10-02 16:00:00|3181.5|3175.5|3177.4|3171.4|3181.5|3175.5|3177.4|3171.4|387
1601654700000|2020-10-02 16:05:00|3177.5|3171.5|3174|3168|3177.6|3171.6|3172.5|3166.5|536
1601655000000|2020-10-02 16:10:00|3173.6|3167.6|3183.4|3177.4|3185.4|3179.4|3173.4|3167.4|446
1601655300000|2020-10-02 16:15:00|3184|3178|3185.5|3179.5|3185.5|3179.5|3182.6|3176.6|252
1601655600000|2020-10-02 16:20:00|3186.3|3180.3|3186.4|3180.4|3187.6|3181.6|3185|3179|300
1601655900000|2020-10-02 16:25:00|3186.5|3180.5|3185.4|3179.4|3187|3181|3185.4|3179.4|189
1601656200000|2020-10-02 16:30:00|3185.5|3179.5|3179.5|3173.5|3187.4|3181.4|3178.6|3172.6|299
1601656500000|2020-10-02 16:35:00|3179.4|3173.4|3178.5|3172.5|3180.4|3174.4|3177.4|3171.4|348
1601656800000|2020-10-02 16:40:00|3178.4|3172.4|3173.4|3167.4|3180|3174|3173.4|3167.4|404
1601657100000|2020-10-02 16:45:00|3174|3168|3172.2|3166.2|3174.5|3168.5|3172.2|3166.2|452
1601657400000|2020-10-02 16:50:00|3172.3|3166.3|3173.3|3167.3|3174.3|3168.3|3172.2|3166.2|322
1601657700000|2020-10-02 16:55:00|3173.2|3167.2|3174.4|3168.4|3175.4|3169.4|3172.2|3166.2|309
1601658000000|2020-10-02 17:00:00|3175.3|3169.3|3171.4|3165.4|3175.4|3169.4|3171.2|3165.2|285
1601658300000|2020-10-02 17:05:00|3172.2|3166.2|3170.3|3164.3|3172.4|3166.4|3169.3|3163.3|463
1601658600000|2020-10-02 17:10:00|3170.4|3164.4|3171.5|3165.5|3173.4|3167.4|3170.3|3164.3|310
1601658900000|2020-10-02 17:15:00|3171.4|3165.4|3173.4|3167.4|3174.5|3168.5|3170.4|3164.4|161
1601659200000|2020-10-02 17:20:00|3173.5|3167.5|3176|3170|3176.4|3170.4|3173.4|3167.4|173
1601659500000|2020-10-02 17:25:00|3175.6|3169.6|3176.5|3170.5|3177.6|3171.6|3175.4|3169.4|139
1601659800000|2020-10-02 17:30:00|3176.4|3170.4|3175.8|3169.8|3177|3171|3175.4|3169.4|199
1601660100000|2020-10-02 17:35:00|3176.2|3170.2|3175.4|3169.4|3177.2|3171.2|3175.3|3169.3|108
1601660400000|2020-10-02 17:40:00|3175.3|3169.3|3175.4|3169.4|3176.4|3170.4|3173.2|3167.2|297
1601660700000|2020-10-02 17:45:00|3175.3|3169.3|3170.3|3164.3|3175.4|3169.4|3170.3|3164.3|322
1601661000000|2020-10-02 17:50:00|3169.8|3163.8|3169.2|3163.2|3171.3|3165.3|3167.4|3161.4|911
1601661300000|2020-10-02 17:55:00|3170.1|3164.1|3178.3|3172.3|3179.2|3173.2|3170.1|3164.1|451
1601661600000|2020-10-02 18:00:00|3178.2|3172.2|3171.4|3165.4|3178.2|3172.2|3170.6|3164.6|814
1601661900000|2020-10-02 18:05:00|3171.5|3165.5|3173.6|3167.6|3174.5|3168.5|3170|3164|354
1601662200000|2020-10-02 18:10:00|3173.5|3167.5|3170.8|3164.8|3178.6|3172.6|3169.4|3163.4|1589
1601662500000|2020-10-02 18:15:00|3170.7|3164.7|3168.3|3162.3|3172.8|3166.8|3168.3|3162.3|1045
1601856000000|2020-10-05 00:00:00|3166.4|3160.4|3164.7|3158.7|3170.6|3164.6|3160.5|3154.5|411
1601856300000|2020-10-05 00:05:00|3164.2|3158.2|3170.6|3164.6|3171.2|3165.2|3163.2|3157.2|135
1601856600000|2020-10-05 00:10:00|3171.2|3165.2|3175.1|3169.1|3175.1|3169.1|3171.1|3165.1|80
1601856900000|2020-10-05 00:15:00|3174.2|3168.2|3172.2|3166.2|3175.1|3169.1|3171.2|3165.2|59
1601857200000|2020-10-05 00:20:00|3172.6|3166.6|3172.6|3166.6|3173.2|3167.2|3172.2|3166.2|15
1601857500000|2020-10-05 00:25:00|3172.2|3166.2|3174.2|3168.2|3174.2|3168.2|3171.2|3165.2|47
1601857800000|2020-10-05 00:30:00|3173.5|3167.5|3173.4|3167.4|3174.2|3168.2|3173.2|3167.2|17
1601858100000|2020-10-05 00:35:00|3173.9|3167.9|3173.2|3167.2|3174.2|3168.2|3172.4|3166.4|26
1601858400000|2020-10-05 00:40:00|3173.4|3167.4|3172.2|3166.2|3174.4|3168.4|3171.7|3165.7|4
1601858700000|2020-10-05 00:45:00|3170.9|3164.9|3171.2|3165.2|3171.9|3165.9|3170.4|3164.4|9
1601859000000|2020-10-05 00:50:00|3171.6|3165.6|3169.2|3163.2|3171.6|3165.6|3168.4|3162.4|29
1601859300000|2020-10-05 00:55:00|3168.9|3162.9|3170.6|3164.6|3170.6|3164.6|3168.2|3162.2|10
1601859600000|2020-10-05 01:00:00|3171|3165|3169.2|3163.2|3171.6|3165.6|3167.4|3161.4|51
1601859900000|2020-10-05 01:05:00|3168.9|3162.9|3170.4|3164.4|3170.4|3164.4|3167.4|3161.4|24
1601860200000|2020-10-05 01:10:00|3169.9|3163.9|3171.2|3165.2|3171.2|3165.2|3168.7|3162.7|23
1601860500000|2020-10-05 01:15:00|3172|3166|3172.7|3166.7|3173.2|3167.2|3171.2|3165.2|45
1601860800000|2020-10-05 01:20:00|3173.2|3167.2|3174.2|3168.2|3176.2|3170.2|3173.2|3167.2|84
1601861100000|2020-10-05 01:25:00|3174.4|3168.4|3174.1|3168.1|3174.4|3168.4|3173.4|3167.4|49
1601861400000|2020-10-05 01:30:00|3174.4|3168.4|3171.2|3165.2|3174.4|3168.4|3170.4|3164.4|57
1601861700000|2020-10-05 01:35:00|3170.9|3164.9|3169.5|3163.5|3171.2|3165.2|3167.9|3161.9|71
1601862000000|2020-10-05 01:40:00|3169.1|3163.1|3169.5|3163.5|3169.5|3163.5|3167.1|3161.1|16
1601862300000|2020-10-05 01:45:00|3169|3163|3167.5|3161.5|3169.5|3163.5|3167|3161|23
1601862600000|2020-10-05 01:50:00|3167.6|3161.6|3166.5|3160.5|3168.6|3162.6|3166.1|3160.1|26
1601862900000|2020-10-05 01:55:00|3167.1|3161.1|3168.6|3162.6|3168.6|3162.6|3167.1|3161.1|8
1601863200000|2020-10-05 02:00:00|3169.4|3163.4|3167.5|3161.5|3170|3164|3167.5|3161.5|23
1601863500000|2020-10-05 02:05:00|3168|3162|3166.1|3160.1|3168.1|3162.1|3165.6|3159.6|13
1601863800000|2020-10-05 02:10:00|3165.5|3159.5|3163.5|3157.5|3165.5|3159.5|3163.5|3157.5|14
1601864100000|2020-10-05 02:15:00|3164.5|3158.5|3164.9|3158.9|3165.5|3159.5|3163.5|3157.5|41
1601864400000|2020-10-05 02:20:00|3165|3159|3164.1|3158.1|3165.5|3159.5|3164.1|3158.1|19
1601864700000|2020-10-05 02:25:00|3164.5|3158.5|3165.5|3159.5|3165.5|3159.5|3164.1|3158.1|17
1601865000000|2020-10-05 02:30:00|3165|3159|3167.5|3161.5|3167.9|3161.9|3164.5|3158.5|32
1601865300000|2020-10-05 02:35:00|3167.6|3161.6|3167.5|3161.5|3168|3162|3165.1|3159.1|51
1601865600000|2020-10-05 02:40:00|3167.9|3161.9|3167|3161|3167.9|3161.9|3166.5|3160.5|36
1601865900000|2020-10-05 02:45:00|3166.9|3160.9|3165.1|3159.1|3166.9|3160.9|3164.5|3158.5|29
1601866200000|2020-10-05 02:50:00|3165.5|3159.5|3166.1|3160.1|3166.1|3160.1|3162.1|3156.1|77
1601866500000|2020-10-05 02:55:00|3166.5|3160.5|3165.2|3159.2|3166.5|3160.5|3163.7|3157.7|73
1601866800000|2020-10-05 03:00:00|3164.8|3158.8|3166.8|3160.8|3169.6|3163.6|3164.7|3158.7|63
1601867100000|2020-10-05 03:05:00|3167.2|3161.2|3169.1|3163.1|3170.5|3164.5|3167.2|3161.2|58
1601867400000|2020-10-05 03:10:00|3169.6|3163.6|3167.1|3161.1|3169.6|3163.6|3167.1|3161.1|23
1601867700000|2020-10-05 03:15:00|3167.2|3161.2|3167.6|3161.6|3167.6|3161.6|3166.7|3160.7|21
1601868000000|2020-10-05 03:20:00|3167.2|3161.2|3165.7|3159.7|3167.2|3161.2|3164.1|3158.1|45
1601868300000|2020-10-05 03:25:00|3166.1|3160.1|3165.7|3159.7|3166.2|3160.2|3165.7|3159.7|8
1601868600000|2020-10-05 03:30:00|3166.2|3160.2|3163.8|3157.8|3166.2|3160.2|3163.8|3157.8|21
1601868900000|2020-10-05 03:35:00|3163.7|3157.7|3163.7|3157.7|3165.1|3159.1|3163.7|3157.7|29
1601869200000|2020-10-05 03:40:00|3164.1|3158.1|3164.3|3158.3|3165.5|3159.5|3164.1|3158.1|21
1601869500000|2020-10-05 03:45:00|3164.7|3158.7|3164.1|3158.1|3164.7|3158.7|3163.7|3157.7|6
1601869800000|2020-10-05 03:50:00|3163.7|3157.7|3157.7|3151.7|3164.3|3158.3|3156.8|3150.8|94
1601870100000|2020-10-05 03:55:00|3158.3|3152.3|3157.7|3151.7|3158.7|3152.7|3156.8|3150.8|76
1601870400000|2020-10-05 04:00:00|3157.3|3151.3|3154.7|3148.7|3157.3|3151.3|3152.8|3146.8|81
1601870700000|2020-10-05 04:05:00|3155.6|3149.6|3155.7|3149.7|3155.7|3149.7|3154.8|3148.8|28
1601871000000|2020-10-05 04:10:00|3154.7|3148.7|3153.7|3147.7|3155.3|3149.3|3152.7|3146.7|88
1601871300000|2020-10-05 04:15:00|3154.3|3148.3|3153.7|3147.7|3154.7|3148.7|3153.7|3147.7|6
1601871600000|2020-10-05 04:20:00|3154.7|3148.7|3155.3|3149.3|3155.7|3149.7|3154|3148|23
1601871900000|2020-10-05 04:25:00|3155.7|3149.7|3154.7|3148.7|3155.7|3149.7|3154.7|3148.7|26
1601872200000|2020-10-05 04:30:00|3155.2|3149.2|3160.3|3154.3|3161.2|3155.2|3154.8|3148.8|94
1601872500000|2020-10-05 04:35:00|3159.8|3153.8|3159.7|3153.7|3161.3|3155.3|3159.7|3153.7|31
1601872800000|2020-10-05 04:40:00|3159.8|3153.8|3158.8|3152.8|3159.8|3153.8|3158.8|3152.8|25
1601873100000|2020-10-05 04:45:00|3159.3|3153.3|3157.7|3151.7|3159.7|3153.7|3157.7|3151.7|14
1601873400000|2020-10-05 04:50:00|3158.6|3152.6|3158.3|3152.3|3158.7|3152.7|3157.8|3151.8|13
1601873700000|2020-10-05 04:55:00|3158.2|3152.2|3159.3|3153.3|3160.7|3154.7|3157.8|3151.8|28
1601874000000|2020-10-05 05:00:00|3159.7|3153.7|3155.7|3149.7|3160.7|3154.7|3155.3|3149.3|38
1601874300000|2020-10-05 05:05:00|3155.3|3149.3|3155.3|3149.3|3157.3|3151.3|3154.7|3148.7|38
1601874600000|2020-10-05 05:10:00|3155.7|3149.7|3156.3|3150.3|3156.3|3150.3|3155.3|3149.3|5
1601874900000|2020-10-05 05:15:00|3156.7|3150.7|3157.3|3151.3|3157.3|3151.3|3155.7|3149.7|20
1601875200000|2020-10-05 05:20:00|3157.7|3151.7|3157.7|3151.7|3158.3|3152.3|3156.3|3150.3|18
1601875500000|2020-10-05 05:25:00|3157.3|3151.3|3158.3|3152.3|3158.3|3152.3|3156.3|3150.3|11
1601875800000|2020-10-05 05:30:00|3157.8|3151.8|3159.7|3153.7|3159.7|3153.7|3157.7|3151.7|1
1601876100000|2020-10-05 05:35:00|3160.3|3154.3|3160.3|3154.3|3160.7|3154.7|3159.3|3153.3|16
1601876400000|2020-10-05 05:40:00|3159.8|3153.8|3161.7|3155.7|3161.7|3155.7|3159.7|3153.7|8
1601876700000|2020-10-05 05:45:00|3161.3|3155.3|3162.7|3156.7|3163.6|3157.6|3161.3|3155.3|12
1601877000000|2020-10-05 05:50:00|3162.3|3156.3|3160.3|3154.3|3162.3|3156.3|3160.3|3154.3|12
1601877300000|2020-10-05 05:55:00|3160.7|3154.7|3160.7|3154.7|3161.3|3155.3|3159.7|3153.7|18
1601877600000|2020-10-05 06:00:00|3160.8|3154.8|3156.3|3150.3|3160.8|3154.8|3154.7|3148.7|46
1601877900000|2020-10-05 06:05:00|3156.7|3150.7|3158.7|3152.7|3159.7|3153.7|3156.3|3150.3|26
1601878200000|2020-10-05 06:10:00|3158.3|3152.3|3157.3|3151.3|3158.3|3152.3|3156.7|3150.7|6
1601878500000|2020-10-05 06:15:00|3157.7|3151.7|3156.7|3150.7|3157.7|3151.7|3155.7|3149.7|13
1601878800000|2020-10-05 06:20:00|3156.8|3150.8|3153.3|3147.3|3156.8|3150.8|3151.8|3145.8|80
1601879100000|2020-10-05 06:25:00|3153.7|3147.7|3152.8|3146.8|3154.8|3148.8|3152.7|3146.7|56
1601879400000|2020-10-05 06:30:00|3152.5|3146.5|3155.7|3149.7|3156.7|3150.7|3152|3146|25
1601879700000|2020-10-05 06:35:00|3155.8|3149.8|3153.2|3147.2|3156.7|3150.7|3153.2|3147.2|34
1601880000000|2020-10-05 06:40:00|3153.7|3147.7|3153.2|3147.2|3153.7|3147.7|3152.2|3146.2|12
1601880300000|2020-10-05 06:45:00|3153.3|3147.3|3156.7|3150.7|3156.7|3150.7|3152.8|3146.8|34
1601880600000|2020-10-05 06:50:00|3157.2|3151.2|3158.1|3152.1|3159.7|3153.7|3155.8|3149.8|32
1601880900000|2020-10-05 06:55:00|3157.7|3151.7|3160.7|3154.7|3161.1|3155.1|3157.6|3151.6|48
1601881200000|2020-10-05 07:00:00|3160.5|3154.5|3160.7|3154.7|3164.2|3158.2|3158.7|3152.7|80
1601881500000|2020-10-05 07:05:00|3159.7|3153.7|3163.1|3157.1|3163.6|3157.6|3157.7|3151.7|55
1601881800000|2020-10-05 07:10:00|3162.7|3156.7|3167.1|3161.1|3167.1|3161.1|3158.7|3152.7|183
1601882100000|2020-10-05 07:15:00|3166.7|3160.7|3166.6|3160.6|3168.6|3162.6|3166|3160|70
1601882400000|2020-10-05 07:20:00|3166.1|3160.1|3171.5|3165.5|3171.6|3165.6|3165.6|3159.6|93
1601882700000|2020-10-05 07:25:00|3171.6|3165.6|3168.5|3162.5|3172.1|3166.1|3166.5|3160.5|131
1601883000000|2020-10-05 07:30:00|3168.1|3162.1|3167.5|3161.5|3169.6|3163.6|3166.5|3160.5|111
1601883300000|2020-10-05 07:35:00|3166.7|3160.7|3169.5|3163.5|3170.6|3164.6|3166.7|3160.7|85
1601883600000|2020-10-05 07:40:00|3169.1|3163.1|3173.5|3167.5|3173.5|3167.5|3166.5|3160.5|104
1601883900000|2020-10-05 07:45:00|3173.6|3167.6|3182.4|3176.4|3185.6|3179.6|3173.5|3167.5|259
1601884200000|2020-10-05 07:50:00|3182.5|3176.5|3177|3171|3183.4|3177.4|3176.5|3170.5|131
1601884500000|2020-10-05 07:55:00|3177.1|3171.1|3174.1|3168.1|3178.5|3172.5|3173.6|3167.6|114
1601884800000|2020-10-05 08:00:00|3173.7|3167.7|3179.6|3173.6|3181.1|3175.1|3172.7|3166.7|98
1601885100000|2020-10-05 08:05:00|3180.1|3174.1|3180.1|3174.1|3181.5|3175.5|3177.6|3171.6|85
1601885400000|2020-10-05 08:10:00|3179.7|3173.7|3183.1|3177.1|3185.6|3179.6|3179.7|3173.7|108
1601885700000|2020-10-05 08:15:00|3182.7|3176.7|3183.2|3177.2|3185.6|3179.6|3182.6|3176.6|53
1601886000000|2020-10-05 08:20:00|3182.7|3176.7|3186.2|3180.2|3186.2|3180.2|3181.6|3175.6|59
1601886300000|2020-10-05 08:25:00|3186.6|3180.6|3185.1|3179.1|3187.6|3181.6|3184.1|3178.1|82
1601886600000|2020-10-05 08:30:00|3184.6|3178.6|3187.1|3181.1|3187.1|3181.1|3182.7|3176.7|52
1601886900000|2020-10-05 08:35:00|3186.7|3180.7|3191.1|3185.1|3191.6|3185.6|3186.7|3180.7|264
1601887200000|2020-10-05 08:40:00|3190.7|3184.7|3194.4|3188.4|3196.6|3190.6|3190.7|3184.7|199
1601887500000|2020-10-05 08:45:00|3194.5|3188.5|3191.9|3185.9|3198|3192|3191.5|3185.5|168
1601887800000|2020-10-05 08:50:00|3192|3186|3191.4|3185.4|3194.5|3188.5|3190.9|3184.9|64
1601888100000|2020-10-05 08:55:00|3191|3185|3191.5|3185.5|3192.4|3186.4|3189.4|3183.4|77
1601888400000|2020-10-05 09:00:00|3191.1|3185.1|3189|3183|3191.6|3185.6|3189|3183|77
1601888700000|2020-10-05 09:05:00|3188.6|3182.6|3187.5|3181.5|3189.5|3183.5|3186.5|3180.5|68
1601889000000|2020-10-05 09:10:00|3186.5|3180.5|3187|3181|3189|3183|3185.5|3179.5|71
1601889300000|2020-10-05 09:15:00|3186.5|3180.5|3186.7|3180.7|3189.9|3183.9|3186|3180|126
1601889600000|2020-10-05 09:20:00|3187.5|3181.5|3186.7|3180.7|3187.7|3181.7|3182.7|3176.7|140
1601889900000|2020-10-05 09:25:00|3187.7|3181.7|3183.7|3177.7|3188.7|3182.7|3183.6|3177.6|43
1601890200000|2020-10-05 09:30:00|3182.7|3176.7|3178.2|3172.2|3182.7|3176.7|3176.7|3170.7|294
1601890500000|2020-10-05 09:35:00|3178.4|3172.4|3175.9|3169.9|3180.4|3174.4|3171.9|3165.9|161
1601890800000|2020-10-05 09:40:00|3175.7|3169.7|3178.7|3172.7|3179.9|3173.9|3174.7|3168.7|69
1601891100000|2020-10-05 09:45:00|3178.2|3172.2|3181.4|3175.4|3181.7|3175.7|3177.2|3171.2|54
1601891400000|2020-10-05 09:50:00|3181.9|3175.9|3182.7|3176.7|3182.7|3176.7|3180.7|3174.7|45
1601891700000|2020-10-05 09:55:00|3183.6|3177.6|3185.7|3179.7|3187.2|3181.2|3182.9|3176.9|122
1601892000000|2020-10-05 10:00:00|3185.6|3179.6|3183.6|3177.6|3186.2|3180.2|3182.9|3176.9|40
1601892300000|2020-10-05 10:05:00|3183.7|3177.7|3182.6|3176.6|3183.7|3177.7|3180.6|3174.6|108
1601892600000|2020-10-05 10:10:00|3182.1|3176.1|3181.7|3175.7|3182.1|3176.1|3180.6|3174.6|199
1601892900000|2020-10-05 10:15:00|3181.6|3175.6|3177.7|3171.7|3181.6|3175.6|3176.2|3170.2|140
1601893200000|2020-10-05 10:20:00|3177.6|3171.6|3172.7|3166.7|3177.6|3171.6|3172.7|3166.7|67
1601893500000|2020-10-05 10:25:00|3172.6|3166.6|3175.2|3169.2|3175.2|3169.2|3172.2|3166.2|51
1601893800000|2020-10-05 10:30:00|3174.7|3168.7|3173.7|3167.7|3176.7|3170.7|3172.7|3166.7|82
1601894100000|2020-10-05 10:35:00|3174.2|3168.2|3173.7|3167.7|3175.7|3169.7|3173.7|3167.7|9
1601894400000|2020-10-05 10:40:00|3174.2|3168.2|3174.1|3168.1|3174.7|3168.7|3173.6|3167.6|17
1601894700000|2020-10-05 10:45:00|3173.7|3167.7|3176.2|3170.2|3176.6|3170.6|3173.7|3167.7|39
1601895000000|2020-10-05 10:50:00|3176.6|3170.6|3179.7|3173.7|3179.7|3173.7|3176.2|3170.2|48
1601895300000|2020-10-05 10:55:00|3179.9|3173.9|3180.7|3174.7|3181.2|3175.2|3178.1|3172.1|118
1601895600000|2020-10-05 11:00:00|3180.6|3174.6|3187.1|3181.1|3187.6|3181.6|3179.2|3173.2|187
1601895900000|2020-10-05 11:05:00|3186.7|3180.7|3189.2|3183.2|3190.7|3184.7|3186.7|3180.7|189
1601896200000|2020-10-05 11:10:00|3189.5|3183.5|3190.1|3184.1|3190.7|3184.7|3188.7|3182.7|126
1601896500000|2020-10-05 11:15:00|3189.7|3183.7|3191.2|3185.2|3191.5|3185.5|3189.7|3183.7|73
1601896800000|2020-10-05 11:20:00|3190.7|3184.7|3201.5|3195.5|3201.5|3195.5|3190.1|3184.1|284
1601897100000|2020-10-05 11:25:00|3200.6|3194.6|3196.6|3190.6|3200.6|3194.6|3196.5|3190.5|136
1601897400000|2020-10-05 11:30:00|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3195.6|3189.6|58
1601897700000|2020-10-05 11:35:00|3196.1|3190.1|3199.3|3193.3|3200.3|3194.3|3195.6|3189.6|101
1601898000000|2020-10-05 11:40:00|3198.9|3192.9|3199.8|3193.8|3201.5|3195.5|3197.6|3191.6|90
1601898300000|2020-10-05 11:45:00|3200.1|3194.1|3198.8|3192.8|3200.1|3194.1|3197.8|3191.8|19
1601898600000|2020-10-05 11:50:00|3198.6|3192.6|3196.1|3190.1|3200.6|3194.6|3195.5|3189.5|89
1601898900000|2020-10-05 11:55:00|3195.8|3189.8|3198.6|3192.6|3200.6|3194.6|3195.5|3189.5|111
1601899200000|2020-10-05 12:00:00|3197.6|3191.6|3194.8|3188.8|3197.6|3191.6|3194.6|3188.6|98
1601899500000|2020-10-05 12:05:00|3194.6|3188.6|3192.1|3186.1|3194.8|3188.8|3188.6|3182.6|348
1601899800000|2020-10-05 12:10:00|3191.5|3185.5|3192|3186|3194.5|3188.5|3190.4|3184.4|49
1601900100000|2020-10-05 12:15:00|3191.6|3185.6|3188.5|3182.5|3192|3186|3187|3181|134
1601900400000|2020-10-05 12:20:00|3188.1|3182.1|3191.6|3185.6|3193.5|3187.5|3187.5|3181.5|52
1601900700000|2020-10-05 12:25:00|3191.5|3185.5|3196.6|3190.6|3197|3191|3191.5|3185.5|71
1601901000000|2020-10-05 12:30:00|3195.1|3189.1|3200.6|3194.6|3201.6|3195.6|3195|3189|207
1601901300000|2020-10-05 12:35:00|3201.1|3195.1|3201.6|3195.6|3204.6|3198.6|3200.5|3194.5|117
1601901600000|2020-10-05 12:40:00|3201.5|3195.5|3212.6|3206.6|3213.6|3207.6|3200.6|3194.6|325
1601904600000|2020-10-05 13:30:00|3209.8|3203.8|3206|3200|3211.4|3205.4|3193.8|3187.8|2244
1601904900000|2020-10-05 13:35:00|3206.4|3200.4|3215.5|3209.5|3218.6|3212.6|3206.4|3200.4|1261
1601905200000|2020-10-05 13:40:00|3215.6|3209.6|3216|3210|3217.4|3211.4|3210.5|3204.5|781
1601905500000|2020-10-05 13:45:00|3216.4|3210.4|3211.6|3205.6|3217.4|3211.4|3209.6|3203.6|656
1601905800000|2020-10-05 13:50:00|3212|3206|3211.4|3205.4|3215.4|3209.4|3209.6|3203.6|469
1601906100000|2020-10-05 13:55:00|3211|3205|3204.6|3198.6|3212|3206|3203.4|3197.4|449
1601906400000|2020-10-05 14:00:00|3204.5|3198.5|3207.6|3201.6|3209.4|3203.4|3200.6|3194.6|737
1601906700000|2020-10-05 14:05:00|3208|3202|3212|3206|3217.4|3211.4|3207.6|3201.6|920
1601907000000|2020-10-05 14:10:00|3212.4|3206.4|3214.6|3208.6|3214.6|3208.6|3209|3203|560
1601907300000|2020-10-05 14:15:00|3214.5|3208.5|3211.5|3205.5|3216.6|3210.6|3210.6|3204.6|376
1601907600000|2020-10-05 14:20:00|3211.4|3205.4|3216.4|3210.4|3217.4|3211.4|3211.4|3205.4|404
1601907900000|2020-10-05 14:25:00|3216.6|3210.6|3221.5|3215.5|3223.5|3217.5|3216.5|3210.5|508
1601908200000|2020-10-05 14:30:00|3221.6|3215.6|3236.2|3230.2|3238.3|3232.3|3221.6|3215.6|1458
1601908500000|2020-10-05 14:35:00|3235.4|3229.4|3235.2|3229.2|3243.4|3237.4|3232.4|3226.4|1233
1601908800000|2020-10-05 14:40:00|3236.2|3230.2|3234.2|3228.2|3236.3|3230.3|3231.8|3225.8|301
1601909100000|2020-10-05 14:45:00|3234.3|3228.3|3240.4|3234.4|3240.4|3234.4|3233.3|3227.3|577
1601909400000|2020-10-05 14:50:00|3241.8|3235.8|3243.2|3237.2|3245.3|3239.3|3239.2|3233.2|862
1601909700000|2020-10-05 14:55:00|3243.4|3237.4|3248.2|3242.2|3248.2|3242.2|3242.2|3236.2|695
1601910000000|2020-10-05 15:00:00|3247.8|3241.8|3244.2|3238.2|3248.3|3242.3|3241.4|3235.4|706
1601910300000|2020-10-05 15:05:00|3243.8|3237.8|3237.3|3231.3|3244.4|3238.4|3237.3|3231.3|205
1601910600000|2020-10-05 15:10:00|3237.2|3231.2|3241.3|3235.3|3242.2|3236.2|3236.3|3230.3|291
1601910900000|2020-10-05 15:15:00|3241.8|3235.8|3241.4|3235.4|3243.2|3237.2|3240.4|3234.4|170
1601911200000|2020-10-05 15:20:00|3241.3|3235.3|3244.2|3238.2|3246.4|3240.4|3241.2|3235.2|297
1601911500000|2020-10-05 15:25:00|3244.3|3238.3|3236.3|3230.3|3244.3|3238.3|3234.8|3228.8|452
1601911800000|2020-10-05 15:30:00|3237.2|3231.2|3236.2|3230.2|3241.4|3235.4|3235.8|3229.8|702
1601912100000|2020-10-05 15:35:00|3235.8|3229.8|3237.2|3231.2|3240.3|3234.3|3233.8|3227.8|471
1601912400000|2020-10-05 15:40:00|3236.8|3230.8|3238.2|3232.2|3239.2|3233.2|3236.2|3230.2|166
1601912700000|2020-10-05 15:45:00|3237.4|3231.4|3239.2|3233.2|3239.3|3233.3|3235.8|3229.8|452
1601913000000|2020-10-05 15:50:00|3238.8|3232.8|3243.2|3237.2|3243.2|3237.2|3238.8|3232.8|316
1601913300000|2020-10-05 15:55:00|3243.3|3237.3|3244.3|3238.3|3244.3|3238.3|3242.2|3236.2|298
1601913600000|2020-10-05 16:00:00|3243.8|3237.8|3246.2|3240.2|3246.2|3240.2|3241.2|3235.2|355
1601913900000|2020-10-05 16:05:00|3244.2|3238.2|3241.2|3235.2|3244.2|3238.2|3239.2|3233.2|393
1601914200000|2020-10-05 16:10:00|3241.1|3235.1|3242.2|3236.2|3246.1|3240.1|3241.1|3235.1|333
1601914500000|2020-10-05 16:15:00|3242.1|3236.1|3242.2|3236.2|3244.1|3238.1|3240.9|3234.9|246
1601914800000|2020-10-05 16:20:00|3242.1|3236.1|3243.2|3237.2|3243.9|3237.9|3242.1|3236.1|241
1601915100000|2020-10-05 16:25:00|3243.1|3237.1|3240.3|3234.3|3243.2|3237.2|3238.3|3232.3|508
1601915400000|2020-10-05 16:30:00|3240.2|3234.2|3244.3|3238.3|3244.3|3238.3|3240.2|3234.2|162
1601915700000|2020-10-05 16:35:00|3244.4|3238.4|3246.3|3240.3|3247.3|3241.3|3244.3|3238.3|203
1601916000000|2020-10-05 16:40:00|3246.4|3240.4|3246.8|3240.8|3248.4|3242.4|3245.2|3239.2|364
1601916300000|2020-10-05 16:45:00|3247.2|3241.2|3250.2|3244.2|3252.2|3246.2|3246.4|3240.4|493
1601916600000|2020-10-05 16:50:00|3250.6|3244.6|3256.2|3250.2|3258.2|3252.2|3250.6|3244.6|437
1601916900000|2020-10-05 16:55:00|3257.2|3251.2|3257.1|3251.1|3261.2|3255.2|3256.2|3250.2|606
1601917200000|2020-10-05 17:00:00|3256.2|3250.2|3249.2|3243.2|3257.1|3251.1|3249.1|3243.1|308
1601917500000|2020-10-05 17:05:00|3249.1|3243.1|3249.4|3243.4|3251.6|3245.6|3248.8|3242.8|269
1601917800000|2020-10-05 17:10:00|3249.3|3243.3|3253.3|3247.3|3254.4|3248.4|3249.3|3243.3|315
1601918100000|2020-10-05 17:15:00|3253.4|3247.4|3254.3|3248.3|3254.4|3248.4|3250.8|3244.8|365
1601918400000|2020-10-05 17:20:00|3254.2|3248.2|3253.2|3247.2|3255.2|3249.2|3252.2|3246.2|293
1601918700000|2020-10-05 17:25:00|3253.9|3247.9|3256.2|3250.2|3256.2|3250.2|3253.9|3247.9|93
1601919000000|2020-10-05 17:30:00|3256.1|3250.1|3253.2|3247.2|3256.2|3250.2|3252.1|3246.1|422
1601919300000|2020-10-05 17:35:00|3253.1|3247.1|3252.9|3246.9|3254.1|3248.1|3250.9|3244.9|181
1601919600000|2020-10-05 17:40:00|3253.1|3247.1|3253.9|3247.9|3254.2|3248.2|3252.6|3246.6|211
1601919900000|2020-10-05 17:45:00|3253.6|3247.6|3257.2|3251.2|3257.2|3251.2|3253.1|3247.1|309
1601920200000|2020-10-05 17:50:00|3258.1|3252.1|3259.1|3253.1|3261.1|3255.1|3258.1|3252.1|416
1601920500000|2020-10-05 17:55:00|3259.2|3253.2|3259.2|3253.2|3262.1|3256.1|3259.1|3253.1|281
1601920800000|2020-10-05 18:00:00|3260.1|3254.1|3259.7|3253.7|3261.9|3255.9|3256.9|3250.9|693
1601921100000|2020-10-05 18:05:00|3259.8|3253.8|3257.7|3251.7|3262.9|3256.9|3257.7|3251.7|1196
1601921400000|2020-10-05 18:10:00|3257.8|3251.8|3260.7|3254.7|3262.7|3256.7|3255.3|3249.3|1649
1601921700000|2020-10-05 18:15:00|3259.7|3253.7|3262.1|3256.1|3262.6|3256.6|3253.1|3247.1|566
1601942400000|2020-10-06 00:00:00|3280|3274|3273.1|3267.1|3280|3274|3267.1|3261.1|322
1601942700000|2020-10-06 00:05:00|3272.6|3266.6|3272.5|3266.5|3273.5|3267.5|3269.1|3263.1|93
1601943000000|2020-10-06 00:10:00|3272.1|3266.1|3268.5|3262.5|3274.8|3268.8|3268.3|3262.3|66
1601943300000|2020-10-06 00:15:00|3268.8|3262.8|3275.2|3269.2|3277.8|3271.8|3267.8|3261.8|88
1601943600000|2020-10-06 00:20:00|3274.8|3268.8|3281.8|3275.8|3281.8|3275.8|3274.8|3268.8|67
1601943900000|2020-10-06 00:25:00|3282.2|3276.2|3276.8|3270.8|3282.2|3276.2|3275.7|3269.7|41
1601944200000|2020-10-06 00:30:00|3276.7|3270.7|3275.8|3269.8|3278.7|3272.7|3275.8|3269.8|23
1601944500000|2020-10-06 00:35:00|3275.7|3269.7|3276.2|3270.2|3277.7|3271.7|3274.7|3268.7|25
1601944800000|2020-10-06 00:40:00|3275.8|3269.8|3278.7|3272.7|3278.7|3272.7|3275.8|3269.8|15
1601945100000|2020-10-06 00:45:00|3278.3|3272.3|3278|3272|3281.3|3275.3|3278|3272|35
1601945400000|2020-10-06 00:50:00|3278.5|3272.5|3284.8|3278.8|3284.8|3278.8|3278|3272|38
1601945700000|2020-10-06 00:55:00|3284.3|3278.3|3285.8|3279.8|3287.5|3281.5|3284|3278|69
1601946000000|2020-10-06 01:00:00|3285|3279|3285.8|3279.8|3287.5|3281.5|3283.3|3277.3|55
1601946300000|2020-10-06 01:05:00|3285.5|3279.5|3284.5|3278.5|3286.8|3280.8|3284|3278|33
1601946600000|2020-10-06 01:10:00|3284.3|3278.3|3286|3280|3286|3280|3283.8|3277.8|13
1601946900000|2020-10-06 01:15:00|3286.7|3280.7|3287.5|3281.5|3287.8|3281.8|3286|3280|47
1601947200000|2020-10-06 01:20:00|3287.3|3281.3|3288.8|3282.8|3291|3285|3287|3281|62
1601947500000|2020-10-06 01:25:00|3288|3282|3289|3283|3290|3284|3288|3282|31
1601947800000|2020-10-06 01:30:00|3288.8|3282.8|3284.6|3278.6|3288.8|3282.8|3283.1|3277.1|130
1601948100000|2020-10-06 01:35:00|3284.2|3278.2|3282.5|3276.5|3284.2|3278.2|3281.1|3275.1|36
1601948400000|2020-10-06 01:40:00|3283|3277|3281.1|3275.1|3284|3278|3281.1|3275.1|53
1601948700000|2020-10-06 01:45:00|3281.5|3275.5|3282.6|3276.6|3283.5|3277.5|3281.1|3275.1|16
1601949000000|2020-10-06 01:50:00|3283|3277|3281.1|3275.1|3283.6|3277.6|3281.1|3275.1|35
1601949300000|2020-10-06 01:55:00|3281.2|3275.2|3280.7|3274.7|3282.2|3276.2|3280.6|3274.6|27
1601949600000|2020-10-06 02:00:00|3280.2|3274.2|3282|3276|3282|3276|3280.1|3274.1|31
1601949900000|2020-10-06 02:05:00|3281.8|3275.8|3281.6|3275.6|3282|3276|3281.1|3275.1|5
1601950200000|2020-10-06 02:10:00|3282|3276|3280.5|3274.5|3282|3276|3280.5|3274.5|13
1601950500000|2020-10-06 02:15:00|3280.6|3274.6|3280.1|3274.1|3281|3275|3280.1|3274.1|18
1601950800000|2020-10-06 02:20:00|3280|3274|3278.6|3272.6|3280.1|3274.1|3276.2|3270.2|78
1601951100000|2020-10-06 02:25:00|3278.5|3272.5|3281.1|3275.1|3281.1|3275.1|3277.1|3271.1|76
1601951400000|2020-10-06 02:30:00|3280.7|3274.7|3286.7|3280.7|3287.1|3281.1|3279.1|3273.1|87
1601951700000|2020-10-06 02:35:00|3286.6|3280.6|3287.1|3281.1|3289.2|3283.2|3285.1|3279.1|134
1601952000000|2020-10-06 02:40:00|3287.5|3281.5|3285.2|3279.2|3289.2|3283.2|3283.3|3277.3|106
1601952300000|2020-10-06 02:45:00|3285.1|3279.1|3284.6|3278.6|3286.6|3280.6|3284.1|3278.1|23
1601952600000|2020-10-06 02:50:00|3285|3279|3284.1|3278.1|3285.5|3279.5|3284.1|3278.1|9
1601952900000|2020-10-06 02:55:00|3284.2|3278.2|3282.6|3276.6|3285.5|3279.5|3282.6|3276.6|21
1601953200000|2020-10-06 03:00:00|3282.2|3276.2|3282.5|3276.5|3283.5|3277.5|3281.5|3275.5|43
1601953500000|2020-10-06 03:05:00|3282.8|3276.8|3281.7|3275.7|3283.1|3277.1|3281.5|3275.5|13
1601953800000|2020-10-06 03:10:00|3282.1|3276.1|3281.6|3275.6|3282.6|3276.6|3281.1|3275.1|20
1601954100000|2020-10-06 03:15:00|3282|3276|3284.6|3278.6|3284.6|3278.6|3281.5|3275.5|16
1601954400000|2020-10-06 03:20:00|3284.2|3278.2|3283.6|3277.6|3284.2|3278.2|3283.2|3277.2|14
1601954700000|2020-10-06 03:25:00|3283.7|3277.7|3284.1|3278.1|3284.2|3278.2|3283.6|3277.6|8
1601955000000|2020-10-06 03:30:00|3284.2|3278.2|3287.1|3281.1|3289|3283|3284.2|3278.2|74
1601955300000|2020-10-06 03:35:00|3286.6|3280.6|3286.2|3280.2|3288|3282|3285.6|3279.6|18
1601955600000|2020-10-06 03:40:00|3286.1|3280.1|3287.5|3281.5|3288.6|3282.6|3286.1|3280.1|28
1601955900000|2020-10-06 03:45:00|3288|3282|3288.1|3282.1|3291|3285|3288|3282|72
1601956200000|2020-10-06 03:50:00|3288.2|3282.2|3288.6|3282.6|3289.1|3283.1|3288.1|3282.1|23
1601956500000|2020-10-06 03:55:00|3289|3283|3288.1|3282.1|3289.1|3283.1|3288.1|3282.1|5
1601956800000|2020-10-06 04:00:00|3287.2|3281.2|3289.2|3283.2|3289.7|3283.7|3287.1|3281.1|20
1601957100000|2020-10-06 04:05:00|3291.2|3285.2|3294.2|3288.2|3294.2|3288.2|3291.2|3285.2|69
1601957400000|2020-10-06 04:10:00|3294.1|3288.1|3291.2|3285.2|3294.1|3288.1|3291.1|3285.1|48
1601957700000|2020-10-06 04:15:00|3290.6|3284.6|3290.6|3284.6|3291.1|3285.1|3289.6|3283.6|9
1601958000000|2020-10-06 04:20:00|3290.2|3284.2|3290.6|3284.6|3291.1|3285.1|3289|3283|10
1601958300000|2020-10-06 04:25:00|3291|3285|3290.1|3284.1|3291.1|3285.1|3289.7|3283.7|19
1601958600000|2020-10-06 04:30:00|3289.7|3283.7|3287.5|3281.5|3290.1|3284.1|3287|3281|86
1601958900000|2020-10-06 04:35:00|3287.6|3281.6|3287.6|3281.6|3288.1|3282.1|3287.1|3281.1|24
1601959200000|2020-10-06 04:40:00|3287.5|3281.5|3288.1|3282.1|3288.2|3282.2|3287|3281|23
1601959500000|2020-10-06 04:45:00|3288|3282|3287.6|3281.6|3288|3282|3287.1|3281.1|7
1601959800000|2020-10-06 04:50:00|3287.5|3281.5|3290.1|3284.1|3290.1|3284.1|3287.5|3281.5|3
1601960100000|2020-10-06 04:55:00|3289.5|3283.5|3290.1|3284.1|3290.1|3284.1|3289.5|3283.5|1
1601960400000|2020-10-06 05:00:00|3289.2|3283.2|3289.5|3283.5|3289.6|3283.6|3288.5|3282.5|28
1601960700000|2020-10-06 05:05:00|3289.1|3283.1|3284|3278|3289.2|3283.2|3282|3276|149
1601961000000|2020-10-06 05:10:00|3284.5|3278.5|3283.1|3277.1|3284.6|3278.6|3282.1|3276.1|25
1601961300000|2020-10-06 05:15:00|3283.6|3277.6|3284.5|3278.5|3284.6|3278.6|3283.1|3277.1|47
1601961600000|2020-10-06 05:20:00|3284.6|3278.6|3281.5|3275.5|3285.1|3279.1|3281|3275|41
1601961900000|2020-10-06 05:25:00|3281.6|3275.6|3283.5|3277.5|3283.5|3277.5|3281.1|3275.1|35
1601962200000|2020-10-06 05:30:00|3283.1|3277.1|3281.7|3275.7|3283.5|3277.5|3281.6|3275.6|10
1601962500000|2020-10-06 05:35:00|3281.6|3275.6|3283.2|3277.2|3283.2|3277.2|3281.1|3275.1|6
1601962800000|2020-10-06 05:40:00|3283.1|3277.1|3284.1|3278.1|3284.6|3278.6|3283.1|3277.1|4
1601963100000|2020-10-06 05:45:00|3284.6|3278.6|3284.2|3278.2|3286.1|3280.1|3284.2|3278.2|9
1601963400000|2020-10-06 05:50:00|3284.6|3278.6|3283.1|3277.1|3285|3279|3283.1|3277.1|29
1601963700000|2020-10-06 05:55:00|3283.5|3277.5|3282.6|3276.6|3283.5|3277.5|3280.2|3274.2|50
1601964000000|2020-10-06 06:00:00|3283|3277|3283.1|3277.1|3283.2|3277.2|3281|3275|15
1601964300000|2020-10-06 06:05:00|3283.6|3277.6|3283|3277|3284|3278|3282.6|3276.6|10
1601964600000|2020-10-06 06:10:00|3282.5|3276.5|3283.1|3277.1|3284.1|3278.1|3281.1|3275.1|42
1601964900000|2020-10-06 06:15:00|3283.2|3277.2|3280.1|3274.1|3283.6|3277.6|3280|3274|35
1601965200000|2020-10-06 06:20:00|3281.2|3275.2|3283.6|3277.6|3284|3278|3281.1|3275.1|14
1601965500000|2020-10-06 06:25:00|3283.1|3277.1|3282|3276|3283.1|3277.1|3281.1|3275.1|8
1601965800000|2020-10-06 06:30:00|3282.1|3276.1|3286.6|3280.6|3289.1|3283.1|3280.1|3274.1|143
1601966100000|2020-10-06 06:35:00|3286.2|3280.2|3288.7|3282.7|3288.7|3282.7|3284.5|3278.5|37
1601966400000|2020-10-06 06:40:00|3289.1|3283.1|3287.2|3281.2|3292.7|3286.7|3287.1|3281.1|80
1601966700000|2020-10-06 06:45:00|3287.1|3281.1|3284|3278|3287.7|3281.7|3283.6|3277.6|26
1601967000000|2020-10-06 06:50:00|3283.2|3277.2|3283.2|3277.2|3286|3280|3282.7|3276.7|88
1601967300000|2020-10-06 06:55:00|3284.1|3278.1|3286.1|3280.1|3286.6|3280.6|3284|3278|19
1601967600000|2020-10-06 07:00:00|3285.7|3279.7|3284.1|3278.1|3286|3280|3283|3277|45
1601967900000|2020-10-06 07:05:00|3284|3278|3289|3283|3291.1|3285.1|3283.1|3277.1|62
1601968200000|2020-10-06 07:10:00|3289.1|3283.1|3282.1|3276.1|3289.1|3283.1|3281.5|3275.5|93
1601968500000|2020-10-06 07:15:00|3281.7|3275.7|3279.6|3273.6|3282|3276|3276|3270|101
1601968800000|2020-10-06 07:20:00|3279.2|3273.2|3277|3271|3280|3274|3272.1|3266.1|99
1601969100000|2020-10-06 07:25:00|3276.5|3270.5|3268.9|3262.9|3277|3271|3268.9|3262.9|307
1601969400000|2020-10-06 07:30:00|3269.4|3263.4|3272.2|3266.2|3272.9|3266.9|3268.9|3262.9|89
1601969700000|2020-10-06 07:35:00|3272.4|3266.4|3267.9|3261.9|3274|3268|3267.9|3261.9|84
1601970000000|2020-10-06 07:40:00|3268.4|3262.4|3270.5|3264.5|3273|3267|3268|3262|75
1601970300000|2020-10-06 07:45:00|3270.4|3264.4|3271.5|3265.5|3272|3266|3268.4|3262.4|82
1601970600000|2020-10-06 07:50:00|3271.9|3265.9|3272.9|3266.9|3273|3267|3270.9|3264.9|36
1601970900000|2020-10-06 07:55:00|3273|3267|3273.5|3267.5|3276.9|3270.9|3273|3267|22
1601971200000|2020-10-06 08:00:00|3273.9|3267.9|3269.9|3263.9|3274.9|3268.9|3269.5|3263.5|38
1601971500000|2020-10-06 08:05:00|3269|3263|3270.9|3264.9|3271.9|3265.9|3268.4|3262.4|28
1601971800000|2020-10-06 08:10:00|3270.5|3264.5|3272.9|3266.9|3273.5|3267.5|3270.4|3264.4|9
1601972100000|2020-10-06 08:15:00|3272.5|3266.5|3277.1|3271.1|3277.9|3271.9|3272.5|3266.5|40
1601972400000|2020-10-06 08:20:00|3276.5|3270.5|3273.4|3267.4|3276.5|3270.5|3272.4|3266.4|39
1601972700000|2020-10-06 08:25:00|3273.2|3267.2|3275.4|3269.4|3275.9|3269.9|3272.4|3266.4|18
1601973000000|2020-10-06 08:30:00|3275|3269|3278.9|3272.9|3279.2|3273.2|3274.7|3268.7|40
1601973300000|2020-10-06 08:35:00|3278.1|3272.1|3283.7|3277.7|3284.6|3278.6|3277.9|3271.9|226
1601973600000|2020-10-06 08:40:00|3283.4|3277.4|3279.7|3273.7|3283.9|3277.9|3278.7|3272.7|94
1601973900000|2020-10-06 08:45:00|3280.4|3274.4|3283.4|3277.4|3283.9|3277.9|3279.9|3273.9|67
1601974200000|2020-10-06 08:50:00|3283.5|3277.5|3288|3282|3288|3282|3283|3277|134
1601974500000|2020-10-06 08:55:00|3287.6|3281.6|3288|3282|3290|3284|3285.4|3279.4|49
1601974800000|2020-10-06 09:00:00|3287.5|3281.5|3282|3276|3287.5|3281.5|3281.9|3275.9|85
1601975100000|2020-10-06 09:05:00|3282.5|3276.5|3283.7|3277.7|3283.9|3277.9|3281.4|3275.4|122
1601975400000|2020-10-06 09:10:00|3283.4|3277.4|3287.9|3281.9|3287.9|3281.9|3282.7|3276.7|79
1601975700000|2020-10-06 09:15:00|3287.7|3281.7|3282.9|3276.9|3288.9|3282.9|3281.9|3275.9|85
1601976000000|2020-10-06 09:20:00|3283.4|3277.4|3285.2|3279.2|3285.4|3279.4|3281.9|3275.9|20
1601976300000|2020-10-06 09:25:00|3285.4|3279.4|3284.2|3278.2|3286.4|3280.4|3283.7|3277.7|15
1601976600000|2020-10-06 09:30:00|3284.6|3278.6|3288.2|3282.2|3288.4|3282.4|3284.6|3278.6|48
1601976900000|2020-10-06 09:35:00|3287.9|3281.9|3285.4|3279.4|3288.4|3282.4|3285.4|3279.4|13
1601977200000|2020-10-06 09:40:00|3285.7|3279.7|3284.9|3278.9|3286.4|3280.4|3283.9|3277.9|21
1601977500000|2020-10-06 09:45:00|3284.2|3278.2|3286.4|3280.4|3286.9|3280.9|3284.2|3278.2|31
1601977800000|2020-10-06 09:50:00|3288.2|3282.2|3285.7|3279.7|3288.2|3282.2|3285.7|3279.7|71
1601978100000|2020-10-06 09:55:00|3285.9|3279.9|3290.4|3284.4|3290.4|3284.4|3283.9|3277.9|201
1601978400000|2020-10-06 10:00:00|3290|3284|3285|3279|3290|3284|3283.9|3277.9|101
1601978700000|2020-10-06 10:05:00|3285.9|3279.9|3287.9|3281.9|3287.9|3281.9|3285.9|3279.9|45
1601979000000|2020-10-06 10:10:00|3288.9|3282.9|3291.2|3285.2|3292.4|3286.4|3288|3282|60
1601979300000|2020-10-06 10:15:00|3291.4|3285.4|3296.2|3290.2|3296.6|3290.6|3291.4|3285.4|133
1601979600000|2020-10-06 10:20:00|3295.7|3289.7|3295.2|3289.2|3295.7|3289.7|3293.9|3287.9|45
1601979900000|2020-10-06 10:25:00|3295.6|3289.6|3299.7|3293.7|3302.7|3296.7|3294.2|3288.2|374
1601980200000|2020-10-06 10:30:00|3300.2|3294.2|3301.7|3295.7|3302.6|3296.6|3299.9|3293.9|117
1601980500000|2020-10-06 10:35:00|3302.2|3296.2|3302.2|3296.2|3303.6|3297.6|3300.7|3294.7|96
1601980800000|2020-10-06 10:40:00|3301.9|3295.9|3301.9|3295.9|3302.7|3296.7|3300.6|3294.6|48
1601981100000|2020-10-06 10:45:00|3301.7|3295.7|3305.2|3299.2|3305.9|3299.9|3301.7|3295.7|135
1601981400000|2020-10-06 10:50:00|3305.6|3299.6|3301.7|3295.7|3307.2|3301.2|3301.7|3295.7|130
1601981700000|2020-10-06 10:55:00|3301.9|3295.9|3301.7|3295.7|3303|3297|3300.9|3294.9|83
1601982000000|2020-10-06 11:00:00|3302.2|3296.2|3301.9|3295.9|3302.9|3296.9|3300.9|3294.9|21
1601982300000|2020-10-06 11:05:00|3301.7|3295.7|3300.9|3294.9|3301.7|3295.7|3300.6|3294.6|52
1601982600000|2020-10-06 11:10:00|3301.7|3295.7|3298.6|3292.6|3301.7|3295.7|3297.6|3291.6|72
1601982900000|2020-10-06 11:15:00|3298.2|3292.2|3299.7|3293.7|3299.7|3293.7|3297.2|3291.2|59
1601983200000|2020-10-06 11:20:00|3299.9|3293.9|3299.9|3293.9|3301.4|3295.4|3299.7|3293.7|26
1601983500000|2020-10-06 11:25:00|3299.7|3293.7|3306|3300|3306|3300|3299.7|3293.7|252
1601983800000|2020-10-06 11:30:00|3307|3301|3308.5|3302.5|3310|3304|3306.9|3300.9|116
1601984100000|2020-10-06 11:35:00|3308|3302|3309.5|3303.5|3310.9|3304.9|3306.7|3300.7|57
1601984400000|2020-10-06 11:40:00|3309.9|3303.9|3311.5|3305.5|3311.9|3305.9|3307.9|3301.9|73
1601984700000|2020-10-06 11:45:00|3311.9|3305.9|3310|3304|3313|3307|3309|3303|101
1601985000000|2020-10-06 11:50:00|3310.7|3304.7|3306.9|3300.9|3312|3306|3306|3300|145
1601985300000|2020-10-06 11:55:00|3307|3301|3306.9|3300.9|3308.2|3302.2|3306.4|3300.4|19
1601985600000|2020-10-06 12:00:00|3307.9|3301.9|3309.9|3303.9|3310.9|3304.9|3306.7|3300.7|70
1601985900000|2020-10-06 12:05:00|3309.5|3303.5|3313|3307|3313|3307|3307.4|3301.4|97
1601986200000|2020-10-06 12:10:00|3312.9|3306.9|3313.9|3307.9|3313.9|3307.9|3311|3305|145
1601986500000|2020-10-06 12:15:00|3314|3308|3314.7|3308.7|3317.9|3311.9|3312.7|3306.7|98
1601986800000|2020-10-06 12:20:00|3314.9|3308.9|3321|3315|3322|3316|3312.9|3306.9|175
1601987100000|2020-10-06 12:25:00|3321.7|3315.7|3321|3315|3323|3317|3320|3314|189
1601987400000|2020-10-06 12:30:00|3320.9|3314.9|3322.4|3316.4|3323|3317|3318.5|3312.5|220
1601987700000|2020-10-06 12:35:00|3322|3316|3318.9|3312.9|3322.2|3316.2|3317.9|3311.9|150
1601988000000|2020-10-06 12:40:00|3319.2|3313.2|3318.9|3312.9|3321|3315|3317.5|3311.5|190
1601991000000|2020-10-06 13:30:00|3320.6|3314.6|3300.2|3294.2|3323.9|3317.9|3300.2|3294.2|2014
1601991300000|2020-10-06 13:35:00|3300.1|3294.1|3292|3286|3303|3297|3292|3286|875
1601991600000|2020-10-06 13:40:00|3290.1|3284.1|3301.1|3295.1|3304.7|3298.7|3290.1|3284.1|1776
1601991900000|2020-10-06 13:45:00|3301.5|3295.5|3312.4|3306.4|3312.5|3306.5|3299.7|3293.7|1298
1601992200000|2020-10-06 13:50:00|3312.5|3306.5|3316.8|3310.8|3319.9|3313.9|3306.3|3300.3|1030
1601992500000|2020-10-06 13:55:00|3316.9|3310.9|3319.9|3313.9|3321|3315|3316|3310|593
1601992800000|2020-10-06 14:00:00|3320|3314|3321.5|3315.5|3327|3321|3317|3311|1035
1601993100000|2020-10-06 14:05:00|3322|3316|3318|3312|3323|3317|3316|3310|674
1601993400000|2020-10-06 14:10:00|3318.4|3312.4|3313|3307|3323|3317|3313|3307|502
1601993700000|2020-10-06 14:15:00|3314.9|3308.9|3324|3318|3325|3319|3314.4|3308.4|630
1601994000000|2020-10-06 14:20:00|3323|3317|3314.8|3308.8|3323.9|3317.9|3313.8|3307.8|516
1601994300000|2020-10-06 14:25:00|3314.9|3308.9|3317.9|3311.9|3318.5|3312.5|3314|3308|630
1601994600000|2020-10-06 14:30:00|3318|3312|3328.9|3322.9|3330.9|3324.9|3318|3312|1195
1601994900000|2020-10-06 14:35:00|3328.8|3322.8|3320.9|3314.9|3329|3323|3320.9|3314.9|647
1601995200000|2020-10-06 14:40:00|3320.8|3314.8|3319.9|3313.9|3322.9|3316.9|3316.9|3310.9|487
1601995500000|2020-10-06 14:45:00|3320|3314|3326.8|3320.8|3328.3|3322.3|3319.5|3313.5|445
1601995800000|2020-10-06 14:50:00|3327.8|3321.8|3324.8|3318.8|3328.4|3322.4|3323.1|3317.1|398
1601996100000|2020-10-06 14:55:00|3324|3318|3317.8|3311.8|3324|3318|3316.9|3310.9|475
1601996400000|2020-10-06 15:00:00|3317.9|3311.9|3320|3314|3322.4|3316.4|3316.8|3310.8|486
1601996700000|2020-10-06 15:05:00|3319.9|3313.9|3311.9|3305.9|3319.9|3313.9|3311|3305|388
1601997000000|2020-10-06 15:10:00|3312.4|3306.4|3312.8|3306.8|3315.9|3309.9|3310.8|3304.8|443
1601997300000|2020-10-06 15:15:00|3312.9|3306.9|3312.5|3306.5|3315.8|3309.8|3310.8|3304.8|653
1601997600000|2020-10-06 15:20:00|3312.1|3306.1|3312.5|3306.5|3314.8|3308.8|3310.1|3304.1|465
1601997900000|2020-10-06 15:25:00|3312.6|3306.6|3301.6|3295.6|3312.6|3306.6|3299.8|3293.8|726
1601998200000|2020-10-06 15:30:00|3301.8|3295.8|3307.8|3301.8|3313.1|3307.1|3300.5|3294.5|679
1601998500000|2020-10-06 15:35:00|3308.1|3302.1|3304.1|3298.1|3311.6|3305.6|3304.1|3298.1|655
1601998800000|2020-10-06 15:40:00|3304.5|3298.5|3297.8|3291.8|3305.8|3299.8|3297|3291|1128
1601999100000|2020-10-06 15:45:00|3297.9|3291.9|3295.9|3289.9|3298|3292|3293.9|3287.9|876
1601999400000|2020-10-06 15:50:00|3295.8|3289.8|3301.9|3295.9|3301.9|3295.9|3291.9|3285.9|697
1601999700000|2020-10-06 15:55:00|3301.8|3295.8|3299.4|3293.4|3302.8|3296.8|3296.8|3290.8|495
1602000000000|2020-10-06 16:00:00|3299.8|3293.8|3304.8|3298.8|3304.8|3298.8|3297.8|3291.8|508
1602000300000|2020-10-06 16:05:00|3303.9|3297.9|3301.8|3295.8|3304.9|3298.9|3299.4|3293.4|434
1602000600000|2020-10-06 16:10:00|3300.8|3294.8|3300.4|3294.4|3302.8|3296.8|3298.8|3292.8|334
1602000900000|2020-10-06 16:15:00|3300.8|3294.8|3298.9|3292.9|3301.8|3295.8|3296.8|3290.8|436
1602001200000|2020-10-06 16:20:00|3299|3293|3295.9|3289.9|3302|3296|3295.4|3289.4|259
1602001500000|2020-10-06 16:25:00|3296.8|3290.8|3295.5|3289.5|3298.8|3292.8|3295.5|3289.5|355
1602001800000|2020-10-06 16:30:00|3295.6|3289.6|3296.5|3290.5|3297.5|3291.5|3294.8|3288.8|386
1602002100000|2020-10-06 16:35:00|3296.8|3290.8|3296.5|3290.5|3299.5|3293.5|3296.1|3290.1|302
1602002400000|2020-10-06 16:40:00|3296.6|3290.6|3298.5|3292.5|3299.5|3293.5|3295.6|3289.6|271
1602002700000|2020-10-06 16:45:00|3299|3293|3299.1|3293.1|3300.9|3294.9|3297.5|3291.5|307
1602003000000|2020-10-06 16:50:00|3299.5|3293.5|3297.5|3291.5|3299.5|3293.5|3297.5|3291.5|178
1602003300000|2020-10-06 16:55:00|3297.6|3291.6|3297.5|3291.5|3299.8|3293.8|3297.5|3291.5|214
1602003600000|2020-10-06 17:00:00|3297.6|3291.6|3298.8|3292.8|3300.8|3294.8|3297.5|3291.5|182
1602003900000|2020-10-06 17:05:00|3298.6|3292.6|3301.6|3295.6|3303.1|3297.1|3298.5|3292.5|252
1602004200000|2020-10-06 17:10:00|3301.8|3295.8|3304.5|3298.5|3304.5|3298.5|3301.1|3295.1|162
1602004500000|2020-10-06 17:15:00|3304.1|3298.1|3303.8|3297.8|3305.6|3299.6|3303.8|3297.8|266
1602004800000|2020-10-06 17:20:00|3303.6|3297.6|3305.5|3299.5|3305.6|3299.6|3302.5|3296.5|333
1602005100000|2020-10-06 17:25:00|3304.5|3298.5|3300.6|3294.6|3304.5|3298.5|3300.5|3294.5|357
1602005400000|2020-10-06 17:30:00|3300.5|3294.5|3302.5|3296.5|3303.5|3297.5|3300.3|3294.3|358
1602005700000|2020-10-06 17:35:00|3302|3296|3300.8|3294.8|3302.5|3296.5|3300.6|3294.6|435
1602006000000|2020-10-06 17:40:00|3301.5|3295.5|3303.6|3297.6|3304.6|3298.6|3301.5|3295.5|299
1602006300000|2020-10-06 17:45:00|3303.5|3297.5|3304.5|3298.5|3304.6|3298.6|3300.1|3294.1|246
1602006600000|2020-10-06 17:50:00|3304.9|3298.9|3308.5|3302.5|3309.1|3303.1|3304.5|3298.5|377
1602006900000|2020-10-06 17:55:00|3307.5|3301.5|3308.5|3302.5|3310.5|3304.5|3307.5|3301.5|240
1602007200000|2020-10-06 18:00:00|3308.6|3302.6|3311.5|3305.5|3312.6|3306.6|3307.8|3301.8|585
1602007500000|2020-10-06 18:05:00|3311|3305|3319.5|3313.5|3319.5|3313.5|3310.5|3304.5|1202
1602007800000|2020-10-06 18:10:00|3319.6|3313.6|3310.6|3304.6|3321.5|3315.5|3309.8|3303.8|2580
1602008100000|2020-10-06 18:15:00|3310.5|3304.5|3308.8|3302.8|3311.8|3305.8|3307.3|3301.3|583
1602028800000|2020-10-07 00:00:00|3297.9|3291.9|3295.3|3289.3|3303.8|3297.8|3289.4|3283.4|436
1602029100000|2020-10-07 00:05:00|3295.4|3289.4|3289.9|3283.9|3299.4|3293.4|3288.9|3282.9|152
1602029400000|2020-10-07 00:10:00|3290.4|3284.4|3287.9|3281.9|3291.3|3285.3|3283.9|3277.9|422
1602029700000|2020-10-07 00:15:00|3288.9|3282.9|3291.9|3285.9|3291.9|3285.9|3287.9|3281.9|91
1602030000000|2020-10-07 00:20:00|3292.6|3286.6|3293.9|3287.9|3295.3|3289.3|3292.3|3286.3|180
1602030300000|2020-10-07 00:25:00|3293.8|3287.8|3294.9|3288.9|3294.9|3288.9|3291.8|3285.8|45
1602030600000|2020-10-07 00:30:00|3295.3|3289.3|3292.3|3286.3|3295.9|3289.9|3290.9|3284.9|35
1602030900000|2020-10-07 00:35:00|3291.9|3285.9|3287.9|3281.9|3291.9|3285.9|3286.9|3280.9|34
1602031200000|2020-10-07 00:40:00|3288.3|3282.3|3287.9|3281.9|3289.9|3283.9|3287.9|3281.9|25
1602031500000|2020-10-07 00:45:00|3288|3282|3290.8|3284.8|3290.9|3284.9|3288|3282|34
1602031800000|2020-10-07 00:50:00|3290.4|3284.4|3289.8|3283.8|3290.9|3284.9|3288.9|3282.9|9
1602032100000|2020-10-07 00:55:00|3288.9|3282.9|3291.3|3285.3|3291.3|3285.3|3288.8|3282.8|18
1602032400000|2020-10-07 01:00:00|3290.8|3284.8|3287.4|3281.4|3291.9|3285.9|3286.6|3280.6|72
1602032700000|2020-10-07 01:05:00|3287.9|3281.9|3287.9|3281.9|3289.4|3283.4|3287.9|3281.9|22
1602033000000|2020-10-07 01:10:00|3288.4|3282.4|3285.3|3279.3|3289.3|3283.3|3285.3|3279.3|35
1602033300000|2020-10-07 01:15:00|3285.4|3279.4|3289.9|3283.9|3290.3|3284.3|3285.4|3279.4|67
1602033600000|2020-10-07 01:20:00|3290.3|3284.3|3289.8|3283.8|3290.3|3284.3|3289.8|3283.8|14
1602033900000|2020-10-07 01:25:00|3289.9|3283.9|3288.9|3282.9|3290.3|3284.3|3288.9|3282.9|20
1602034200000|2020-10-07 01:30:00|3287.9|3281.9|3286.9|3280.9|3288.3|3282.3|3286.9|3280.9|72
1602034500000|2020-10-07 01:35:00|3287.3|3281.3|3287.3|3281.3|3287.3|3281.3|3286.3|3280.3|14
1602034800000|2020-10-07 01:40:00|3287.4|3281.4|3285.9|3279.9|3288.9|3282.9|3285.9|3279.9|43
1602035100000|2020-10-07 01:45:00|3286.8|3280.8|3286.9|3280.9|3286.9|3280.9|3285.3|3279.3|49
1602035400000|2020-10-07 01:50:00|3286.8|3280.8|3282.9|3276.9|3286.9|3280.9|3282.8|3276.8|103
1602035700000|2020-10-07 01:55:00|3283.9|3277.9|3285.9|3279.9|3286.3|3280.3|3283.9|3277.9|24
1602036000000|2020-10-07 02:00:00|3286.8|3280.8|3292.3|3286.3|3292.4|3286.4|3285.4|3279.4|83
1602036300000|2020-10-07 02:05:00|3291.9|3285.9|3292.3|3286.3|3292.9|3286.9|3291.8|3285.8|38
1602036600000|2020-10-07 02:10:00|3291.9|3285.9|3293.3|3287.3|3293.9|3287.9|3291.8|3285.8|34
1602036900000|2020-10-07 02:15:00|3293.4|3287.4|3292.9|3286.9|3293.9|3287.9|3290.8|3284.8|26
1602037200000|2020-10-07 02:20:00|3292.4|3286.4|3290.3|3284.3|3292.9|3286.9|3289.8|3283.8|27
1602037500000|2020-10-07 02:25:00|3290.4|3284.4|3289.9|3283.9|3292.9|3286.9|3289.9|3283.9|19
1602037800000|2020-10-07 02:30:00|3290.3|3284.3|3291|3285|3291.4|3285.4|3287.9|3281.9|52
1602038100000|2020-10-07 02:35:00|3291.4|3285.4|3294.5|3288.5|3295.5|3289.5|3290|3284|218
1602038400000|2020-10-07 02:40:00|3294.1|3288.1|3293|3287|3295|3289|3292|3286|36
1602038700000|2020-10-07 02:45:00|3292.5|3286.5|3295.1|3289.1|3296|3290|3292|3286|63
1602039000000|2020-10-07 02:50:00|3295.5|3289.5|3298|3292|3298|3292|3295|3289|155
1602039300000|2020-10-07 02:55:00|3297.9|3291.9|3297.9|3291.9|3300|3294|3297.4|3291.4|111
1602039600000|2020-10-07 03:00:00|3298.3|3292.3|3298.1|3292.1|3298.9|3292.9|3297.5|3291.5|41
1602039900000|2020-10-07 03:05:00|3298.5|3292.5|3295.9|3289.9|3298.9|3292.9|3295.8|3289.8|32
1602040200000|2020-10-07 03:10:00|3296|3290|3296.9|3290.9|3296.9|3290.9|3295.4|3289.4|20
1602040500000|2020-10-07 03:15:00|3296.4|3290.4|3297.9|3291.9|3297.9|3291.9|3296.4|3290.4|10
1602040800000|2020-10-07 03:20:00|3297.5|3291.5|3294.9|3288.9|3297.9|3291.9|3294.9|3288.9|51
1602041100000|2020-10-07 03:25:00|3295.3|3289.3|3296.3|3290.3|3296.3|3290.3|3294.9|3288.9|34
1602041400000|2020-10-07 03:30:00|3296.6|3290.6|3296.3|3290.3|3296.9|3290.9|3295.9|3289.9|12
1602041700000|2020-10-07 03:35:00|3295.9|3289.9|3296.9|3290.9|3296.9|3290.9|3295.9|3289.9|5
1602042000000|2020-10-07 03:40:00|3297|3291|3297.4|3291.4|3297.4|3291.4|3296.9|3290.9|2
1602042300000|2020-10-07 03:45:00|3296.9|3290.9|3296.9|3290.9|3297.4|3291.4|3295.3|3289.3|33
1602042600000|2020-10-07 03:50:00|3297.3|3291.3|3295.3|3289.3|3297.3|3291.3|3294.9|3288.9|18
1602042900000|2020-10-07 03:55:00|3294.9|3288.9|3295.3|3289.3|3296.8|3290.8|3294.3|3288.3|8
1602043200000|2020-10-07 04:00:00|3295.1|3289.1|3296.3|3290.3|3296.8|3290.8|3294.8|3288.8|8
1602043500000|2020-10-07 04:05:00|3296.8|3290.8|3296.9|3290.9|3297.9|3291.9|3296.3|3290.3|45
1602043800000|2020-10-07 04:10:00|3297.8|3291.8|3298.9|3292.9|3298.9|3292.9|3297.8|3291.8|28
1602044100000|2020-10-07 04:15:00|3299.3|3293.3|3300.3|3294.3|3300.8|3294.8|3298.9|3292.9|34
1602044400000|2020-10-07 04:20:00|3300.4|3294.4|3299.9|3293.9|3300.9|3294.9|3299.3|3293.3|8
1602044700000|2020-10-07 04:25:00|3300.3|3294.3|3301.3|3295.3|3301.6|3295.6|3299.9|3293.9|14
1602045000000|2020-10-07 04:30:00|3301.4|3295.4|3300.8|3294.8|3301.8|3295.8|3300.8|3294.8|30
1602045300000|2020-10-07 04:35:00|3300.9|3294.9|3299.8|3293.8|3301|3295|3299.3|3293.3|38
1602045600000|2020-10-07 04:40:00|3299.9|3293.9|3301.3|3295.3|3301.8|3295.8|3299.9|3293.9|11
1602045900000|2020-10-07 04:45:00|3301.4|3295.4|3302.8|3296.8|3303.3|3297.3|3301.3|3295.3|56
1602046200000|2020-10-07 04:50:00|3302.9|3296.9|3303.9|3297.9|3303.9|3297.9|3302.3|3296.3|59
1602046500000|2020-10-07 04:55:00|3303.8|3297.8|3301.8|3295.8|3303.8|3297.8|3301.3|3295.3|14
1602046800000|2020-10-07 05:00:00|3301.3|3295.3|3309.8|3303.8|3309.8|3303.8|3299.9|3293.9|214
1602047100000|2020-10-07 05:05:00|3312.5|3306.5|3314.6|3308.6|3317.6|3311.6|3312.5|3306.5|348
1602047400000|2020-10-07 05:10:00|3315.4|3309.4|3316.6|3310.6|3317.6|3311.6|3313.6|3307.6|29
1602047700000|2020-10-07 05:15:00|3316.5|3310.5|3318.6|3312.6|3319.6|3313.6|3314.5|3308.5|79
1602048000000|2020-10-07 05:20:00|3319|3313|3318.6|3312.6|3319.6|3313.6|3317.6|3311.6|49
1602048300000|2020-10-07 05:25:00|3318.5|3312.5|3319.5|3313.5|3320.6|3314.6|3318.5|3312.5|24
1602048600000|2020-10-07 05:30:00|3319.6|3313.6|3319|3313|3319.6|3313.6|3318.5|3312.5|31
1602048900000|2020-10-07 05:35:00|3319.5|3313.5|3323.6|3317.6|3324|3318|3319|3313|60
1602049200000|2020-10-07 05:40:00|3323.5|3317.5|3327.7|3321.7|3331.4|3325.4|3323.5|3317.5|189
1602049500000|2020-10-07 05:45:00|3325.2|3319.2|3327.2|3321.2|3328.2|3322.2|3325.2|3319.2|35
1602049800000|2020-10-07 05:50:00|3326.9|3320.9|3327.4|3321.4|3328.4|3322.4|3325.2|3319.2|46
1602050100000|2020-10-07 05:55:00|3327.5|3321.5|3326.4|3320.4|3329.9|3323.9|3325.4|3319.4|54
1602050400000|2020-10-07 06:00:00|3327.1|3321.1|3324.7|3318.7|3328.4|3322.4|3323.4|3317.4|54
1602050700000|2020-10-07 06:05:00|3324.2|3318.2|3322.4|3316.4|3325.4|3319.4|3320.9|3314.9|44
1602051000000|2020-10-07 06:10:00|3322.7|3316.7|3321.7|3315.7|3323.2|3317.2|3321.4|3315.4|64
1602051300000|2020-10-07 06:15:00|3322.7|3316.7|3323.7|3317.7|3325.7|3319.7|3322.7|3316.7|28
1602051600000|2020-10-07 06:20:00|3323.9|3317.9|3324.4|3318.4|3325.7|3319.7|3322.4|3316.4|38
1602051900000|2020-10-07 06:25:00|3324.7|3318.7|3326.7|3320.7|3326.7|3320.7|3324.4|3318.4|42
1602052200000|2020-10-07 06:30:00|3327.4|3321.4|3329.2|3323.2|3329.7|3323.7|3326.2|3320.2|63
1602052500000|2020-10-07 06:35:00|3329.4|3323.4|3330.4|3324.4|3330.4|3324.4|3328.2|3322.2|17
1602052800000|2020-10-07 06:40:00|3331.2|3325.2|3328.7|3322.7|3332.4|3326.4|3328.4|3322.4|97
1602053100000|2020-10-07 06:45:00|3329.2|3323.2|3327.4|3321.4|3329.2|3323.2|3326.7|3320.7|26
1602053400000|2020-10-07 06:50:00|3326.7|3320.7|3328.7|3322.7|3329.7|3323.7|3326.7|3320.7|16
1602053700000|2020-10-07 06:55:00|3329.2|3323.2|3329.9|3323.9|3329.9|3323.9|3328.4|3322.4|20
1602054000000|2020-10-07 07:00:00|3330.2|3324.2|3327.9|3321.9|3331.4|3325.4|3327.9|3321.9|25
1602054300000|2020-10-07 07:05:00|3327.4|3321.4|3329.4|3323.4|3330.7|3324.7|3327.4|3321.4|64
1602054600000|2020-10-07 07:10:00|3329.2|3323.2|3328.2|3322.2|3330.4|3324.4|3327.2|3321.2|72
1602054900000|2020-10-07 07:15:00|3327.7|3321.7|3329.4|3323.4|3330.4|3324.4|3327.7|3321.7|37
1602055200000|2020-10-07 07:20:00|3329.7|3323.7|3328.7|3322.7|3331.2|3325.2|3328.4|3322.4|23
1602055500000|2020-10-07 07:25:00|3329.4|3323.4|3326.4|3320.4|3329.4|3323.4|3326.4|3320.4|23
1602055800000|2020-10-07 07:30:00|3326.7|3320.7|3322.4|3316.4|3329.2|3323.2|3322.2|3316.2|61
1602056100000|2020-10-07 07:35:00|3322.7|3316.7|3321.9|3315.9|3323.9|3317.9|3320.4|3314.4|64
1602056400000|2020-10-07 07:40:00|3322|3316|3322.4|3316.4|3322.5|3316.5|3320.4|3314.4|51
1602056700000|2020-10-07 07:45:00|3322.5|3316.5|3320.5|3314.5|3322.5|3316.5|3318.5|3312.5|99
1602057000000|2020-10-07 07:50:00|3319.5|3313.5|3321.2|3315.2|3321.4|3315.4|3319.4|3313.4|47
1602057300000|2020-10-07 07:55:00|3320.9|3314.9|3320.7|3314.7|3320.9|3314.9|3319.4|3313.4|28
1602057600000|2020-10-07 08:00:00|3320.9|3314.9|3322.4|3316.4|3325.4|3319.4|3320.9|3314.9|43
1602057900000|2020-10-07 08:05:00|3322.9|3316.9|3323|3317|3324.4|3318.4|3320.4|3314.4|43
1602058200000|2020-10-07 08:10:00|3322.6|3316.6|3322.4|3316.4|3323|3317|3319.4|3313.4|45
1602058500000|2020-10-07 08:15:00|3321.5|3315.5|3319.4|3313.4|3321.5|3315.5|3317.4|3311.4|79
1602058800000|2020-10-07 08:20:00|3319|3313|3321.4|3315.4|3321.7|3315.7|3317.6|3311.6|52
1602059100000|2020-10-07 08:25:00|3321|3315|3319.4|3313.4|3322.2|3316.2|3318.2|3312.2|63
1602059400000|2020-10-07 08:30:00|3319|3313|3317.9|3311.9|3319.4|3313.4|3317.4|3311.4|87
1602059700000|2020-10-07 08:35:00|3317.5|3311.5|3319|3313|3319.7|3313.7|3317.5|3311.5|35
1602060000000|2020-10-07 08:40:00|3318.6|3312.6|3318.4|3312.4|3320.4|3314.4|3317.9|3311.9|45
1602060300000|2020-10-07 08:45:00|3318.5|3312.5|3320.2|3314.2|3321.2|3315.2|3318.4|3312.4|73
1602060600000|2020-10-07 08:50:00|3320.4|3314.4|3320.4|3314.4|3321.4|3315.4|3320.4|3314.4|25
1602060900000|2020-10-07 08:55:00|3320.2|3314.2|3318.4|3312.4|3320.2|3314.2|3317.4|3311.4|63
1602061200000|2020-10-07 09:00:00|3318.7|3312.7|3321.4|3315.4|3322.4|3316.4|3317.7|3311.7|90
1602061500000|2020-10-07 09:05:00|3321.7|3315.7|3322.7|3316.7|3323.7|3317.7|3321.2|3315.2|60
1602061800000|2020-10-07 09:10:00|3322.4|3316.4|3322.7|3316.7|3323.4|3317.4|3320.4|3314.4|29
1602062100000|2020-10-07 09:15:00|3323.2|3317.2|3322.4|3316.4|3325.4|3319.4|3322.4|3316.4|44
1602062400000|2020-10-07 09:20:00|3321.4|3315.4|3322.7|3316.7|3323.4|3317.4|3321.2|3315.2|26
1602062700000|2020-10-07 09:25:00|3322.4|3316.4|3318.7|3312.7|3322.4|3316.4|3317.4|3311.4|80
1602063000000|2020-10-07 09:30:00|3318.4|3312.4|3320.4|3314.4|3321.4|3315.4|3317.7|3311.7|64
1602063300000|2020-10-07 09:35:00|3321.1|3315.1|3323.4|3317.4|3325.4|3319.4|3321.1|3315.1|84
1602063600000|2020-10-07 09:40:00|3323.2|3317.2|3322.7|3316.7|3324.2|3318.2|3321.4|3315.4|57
1602063900000|2020-10-07 09:45:00|3322.4|3316.4|3323.4|3317.4|3323.7|3317.7|3321.2|3315.2|50
1602064200000|2020-10-07 09:50:00|3322.7|3316.7|3325.4|3319.4|3325.4|3319.4|3321.4|3315.4|52
1602064500000|2020-10-07 09:55:00|3325.2|3319.2|3320.5|3314.5|3325.2|3319.2|3320.5|3314.5|90
1602064800000|2020-10-07 10:00:00|3321.5|3315.5|3321.5|3315.5|3322.5|3316.5|3320.9|3314.9|30
1602065100000|2020-10-07 10:05:00|3322.5|3316.5|3322.5|3316.5|3322.6|3316.6|3322.5|3316.5|38
1602065400000|2020-10-07 10:10:00|3321.6|3315.6|3322.5|3316.5|3322.5|3316.5|3321.5|3315.5|33
1602065700000|2020-10-07 10:15:00|3322|3316|3323.6|3317.6|3324|3318|3321|3315|31
1602066000000|2020-10-07 10:20:00|3324|3318|3323.7|3317.7|3324.5|3318.5|3321.4|3315.4|73
1602066300000|2020-10-07 10:25:00|3323.4|3317.4|3320.4|3314.4|3324.2|3318.2|3319.4|3313.4|61
1602066600000|2020-10-07 10:30:00|3319.7|3313.7|3319.4|3313.4|3320.4|3314.4|3318.7|3312.7|56
1602066900000|2020-10-07 10:35:00|3319.7|3313.7|3318.2|3312.2|3320.2|3314.2|3318.2|3312.2|46
1602067200000|2020-10-07 10:40:00|3318|3312|3318.2|3312.2|3318.2|3312.2|3317.9|3311.9|51
1602067500000|2020-10-07 10:45:00|3318.6|3312.6|3317.4|3311.4|3320.2|3314.2|3316.4|3310.4|56
1602067800000|2020-10-07 10:50:00|3317.5|3311.5|3317.4|3311.4|3319.2|3313.2|3316.4|3310.4|94
1602068100000|2020-10-07 10:55:00|3318.2|3312.2|3318.4|3312.4|3318.4|3312.4|3316.7|3310.7|92
1602068400000|2020-10-07 11:00:00|3318.2|3312.2|3320.2|3314.2|3320.5|3314.5|3318.2|3312.2|152
1602068700000|2020-10-07 11:05:00|3320.4|3314.4|3321.4|3315.4|3322.4|3316.4|3320.2|3314.2|27
1602069000000|2020-10-07 11:10:00|3320.5|3314.5|3320.7|3314.7|3321.2|3315.2|3320.2|3314.2|14
1602069300000|2020-10-07 11:15:00|3320.2|3314.2|3320.7|3314.7|3321.4|3315.4|3320.2|3314.2|40
1602069600000|2020-10-07 11:20:00|3320.4|3314.4|3322.7|3316.7|3323.2|3317.2|3320.2|3314.2|44
1602069900000|2020-10-07 11:25:00|3322.4|3316.4|3322.7|3316.7|3323.4|3317.4|3322.2|3316.2|15
1602070200000|2020-10-07 11:30:00|3323.2|3317.2|3323.2|3317.2|3323.4|3317.4|3321.2|3315.2|20
1602070500000|2020-10-07 11:35:00|3322.7|3316.7|3324.2|3318.2|3325|3319|3321|3315|145
1602070800000|2020-10-07 11:40:00|3325|3319|3326.7|3320.7|3327.2|3321.2|3323.2|3317.2|35
1602071100000|2020-10-07 11:45:00|3327.4|3321.4|3327.4|3321.4|3327.7|3321.7|3325.2|3319.2|50
1602071400000|2020-10-07 11:50:00|3327.2|3321.2|3331.4|3325.4|3331.4|3325.4|3326.5|3320.5|52
1602071700000|2020-10-07 11:55:00|3330.5|3324.5|3332.4|3326.4|3332.4|3326.4|3329.4|3323.4|91
1602072000000|2020-10-07 12:00:00|3332|3326|3332.4|3326.4|3332.5|3326.5|3330.7|3324.7|99
1602072300000|2020-10-07 12:05:00|3332.5|3326.5|3331.9|3325.9|3332.5|3326.5|3331.4|3325.4|68
1602072600000|2020-10-07 12:10:00|3332|3326|3330.4|3324.4|3332|3326|3328.4|3322.4|60
1602072900000|2020-10-07 12:15:00|3330.7|3324.7|3333.1|3327.1|3333.5|3327.5|3328.2|3322.2|266
1602073200000|2020-10-07 12:20:00|3333|3327|3330.7|3324.7|3333.5|3327.5|3329.6|3323.6|132
1602073500000|2020-10-07 12:25:00|3330.4|3324.4|3328.4|3322.4|3330.7|3324.7|3328.2|3322.2|39
1602073800000|2020-10-07 12:30:00|3328.7|3322.7|3327.2|3321.2|3329.7|3323.7|3325.2|3319.2|166
1602074100000|2020-10-07 12:35:00|3327.4|3321.4|3327.4|3321.4|3329.2|3323.2|3325.9|3319.9|133
1602074400000|2020-10-07 12:40:00|3326.4|3320.4|3326|3320|3327.4|3321.4|3322.1|3316.1|249
1602077400000|2020-10-07 13:30:00|3333.4|3327.4|3337.1|3331.1|3349|3343|3329|3323|2459
1602077700000|2020-10-07 13:35:00|3338|3332|3332.6|3326.6|3340|3334|3327.1|3321.1|1315
1602078000000|2020-10-07 13:40:00|3333|3327|3338.6|3332.6|3340.7|3334.7|3332.2|3326.2|837
1602078300000|2020-10-07 13:45:00|3338.2|3332.2|3335.6|3329.6|3343.2|3337.2|3335.1|3329.1|726
1602078600000|2020-10-07 13:50:00|3335.2|3329.2|3334.1|3328.1|3339.1|3333.1|3333.6|3327.6|561
1602078900000|2020-10-07 13:55:00|3334|3328|3331.1|3325.1|3335|3329|3329.7|3323.7|577
1602079200000|2020-10-07 14:00:00|3331.4|3325.4|3328.1|3322.1|3332.9|3326.9|3325.6|3319.6|545
1602079500000|2020-10-07 14:05:00|3328.5|3322.5|3328.6|3322.6|3334.7|3328.7|3328.5|3322.5|649
1602079800000|2020-10-07 14:10:00|3329.5|3323.5|3335.7|3329.7|3337.7|3331.7|3327.7|3321.7|1162
1602080100000|2020-10-07 14:15:00|3334.7|3328.7|3334.4|3328.4|3336.9|3330.9|3328.7|3322.7|602
1602080400000|2020-10-07 14:20:00|3334.7|3328.7|3321.6|3315.6|3336.1|3330.1|3319.1|3313.1|558
1602080700000|2020-10-07 14:25:00|3321.2|3315.2|3313|3307|3324.1|3318.1|3313|3307|646
1602081000000|2020-10-07 14:30:00|3314|3308|3305.9|3299.9|3314.9|3308.9|3305.4|3299.4|808
1602081300000|2020-10-07 14:35:00|3305.7|3299.7|3303.6|3297.6|3307.5|3301.5|3300.1|3294.1|759
1602081600000|2020-10-07 14:40:00|3304|3298|3305.6|3299.6|3310.1|3304.1|3304|3298|479
1602081900000|2020-10-07 14:45:00|3306|3300|3307.4|3301.4|3309.1|3303.1|3304|3298|426
1602082200000|2020-10-07 14:50:00|3307.7|3301.7|3308|3302|3309|3303|3304.9|3298.9|569
1602082500000|2020-10-07 14:55:00|3307.1|3301.1|3307.7|3301.7|3309.7|3303.7|3306|3300|533
1602082800000|2020-10-07 15:00:00|3307.9|3301.9|3312|3306|3312|3306|3306.9|3300.9|306
1602083100000|2020-10-07 15:05:00|3313.7|3307.7|3317.7|3311.7|3317.7|3311.7|3313.7|3307.7|473
1602083400000|2020-10-07 15:10:00|3317|3311|3312.9|3306.9|3317.6|3311.6|3312.6|3306.6|573
1602083700000|2020-10-07 15:15:00|3312.7|3306.7|3316.2|3310.2|3316.7|3310.7|3312|3306|179
1602084000000|2020-10-07 15:20:00|3316.6|3310.6|3327.5|3321.5|3327.5|3321.5|3316.6|3310.6|645
1602084300000|2020-10-07 15:25:00|3327.1|3321.1|3320.1|3314.1|3327.6|3321.6|3319.5|3313.5|347
1602084600000|2020-10-07 15:30:00|3320.5|3314.5|3320.6|3314.6|3322|3316|3318.6|3312.6|336
1602084900000|2020-10-07 15:35:00|3319.7|3313.7|3317.1|3311.1|3320.7|3314.7|3316.5|3310.5|391
1602085200000|2020-10-07 15:40:00|3316.7|3310.7|3326.5|3320.5|3327.5|3321.5|3316.7|3310.7|539
1602085500000|2020-10-07 15:45:00|3325.5|3319.5|3325.3|3319.3|3327.3|3321.3|3325.2|3319.2|241
1602085800000|2020-10-07 15:50:00|3326.2|3320.2|3318.3|3312.3|3326.5|3320.5|3316.5|3310.5|713
1602086100000|2020-10-07 15:55:00|3318.5|3312.5|3313.2|3307.2|3318.5|3312.5|3312.9|3306.9|772
1602086400000|2020-10-07 16:00:00|3313.1|3307.1|3317.2|3311.2|3319.2|3313.2|3313.1|3307.1|375
1602086700000|2020-10-07 16:05:00|3317.7|3311.7|3317.3|3311.3|3319.3|3313.3|3315.3|3309.3|217
1602087000000|2020-10-07 16:10:00|3317.5|3311.5|3318.5|3312.5|3319.2|3313.2|3316.3|3310.3|210
1602087300000|2020-10-07 16:15:00|3318.3|3312.3|3318.3|3312.3|3319.5|3313.5|3317.5|3311.5|156
1602087600000|2020-10-07 16:20:00|3318.5|3312.5|3317.5|3311.5|3318.8|3312.8|3316.3|3310.3|66
1602087900000|2020-10-07 16:25:00|3317.8|3311.8|3314.1|3308.1|3317.8|3311.8|3310.1|3304.1|521
1602088200000|2020-10-07 16:30:00|3313.7|3307.7|3316.1|3310.1|3316.7|3310.7|3313.6|3307.6|210
1602088500000|2020-10-07 16:35:00|3316.5|3310.5|3313.6|3307.6|3316.7|3310.7|3313.5|3307.5|155
1602088800000|2020-10-07 16:40:00|3313.7|3307.7|3311.7|3305.7|3314.6|3308.6|3311.7|3305.7|152
1602089100000|2020-10-07 16:45:00|3312.6|3306.6|3315.6|3309.6|3316.5|3310.5|3312.2|3306.2|175
1602089400000|2020-10-07 16:50:00|3315.5|3309.5|3318.5|3312.5|3319.6|3313.6|3315.5|3309.5|104
1602089700000|2020-10-07 16:55:00|3318.6|3312.6|3313.7|3307.7|3318.6|3312.6|3311.7|3305.7|414
1602090000000|2020-10-07 17:00:00|3314.1|3308.1|3314.6|3308.6|3315.5|3309.5|3313.1|3307.1|114
1602090300000|2020-10-07 17:05:00|3315.1|3309.1|3314.7|3308.7|3315.7|3309.7|3312.9|3306.9|106
1602090600000|2020-10-07 17:10:00|3315.1|3309.1|3310.6|3304.6|3315.6|3309.6|3310.6|3304.6|276
1602090900000|2020-10-07 17:15:00|3310.7|3304.7|3308.9|3302.9|3311.7|3305.7|3307.2|3301.2|351
1602091200000|2020-10-07 17:20:00|3308.7|3302.7|3310.9|3304.9|3312.7|3306.7|3307.7|3301.7|325
1602091500000|2020-10-07 17:25:00|3311|3305|3311.4|3305.4|3312|3306|3309.7|3303.7|479
1602091800000|2020-10-07 17:30:00|3311.7|3305.7|3308|3302|3312.4|3306.4|3307.1|3301.1|501
1602092100000|2020-10-07 17:35:00|3307.9|3301.9|3305.6|3299.6|3308.9|3302.9|3305.1|3299.1|496
1602092400000|2020-10-07 17:40:00|3305.5|3299.5|3306.7|3300.7|3307|3301|3305|3299|435
1602092700000|2020-10-07 17:45:00|3306.4|3300.4|3308.9|3302.9|3309.2|3303.2|3305.7|3299.7|205
1602093000000|2020-10-07 17:50:00|3308.7|3302.7|3310.7|3304.7|3311.4|3305.4|3308.7|3302.7|212
1602093300000|2020-10-07 17:55:00|3311.7|3305.7|3311.7|3305.7|3312.2|3306.2|3309.7|3303.7|249
1602093600000|2020-10-07 18:00:00|3310.7|3304.7|3311.4|3305.4|3312|3306|3308.7|3302.7|305
1602093900000|2020-10-07 18:05:00|3311|3305|3313|3307|3315.7|3309.7|3310.5|3304.5|608
1602094200000|2020-10-07 18:10:00|3313.4|3307.4|3302.2|3296.2|3315.9|3309.9|3301.7|3295.7|2582
1602094500000|2020-10-07 18:15:00|3301.7|3295.7|3304.1|3298.1|3305.2|3299.2|3301.2|3295.2|862
1602115200000|2020-10-08 00:00:00|3301.7|3295.7|3311.1|3305.1|3311.1|3305.1|3297.7|3291.7|331
1602115500000|2020-10-08 00:05:00|3311.2|3305.2|3312.5|3306.5|3316.1|3310.1|3311.1|3305.1|144
1602115800000|2020-10-08 00:10:00|3312.1|3306.1|3313.1|3307.1|3314.1|3308.1|3312.1|3306.1|108
1602116100000|2020-10-08 00:15:00|3312.1|3306.1|3307|3301|3312.1|3306.1|3307|3301|103
1602116400000|2020-10-08 00:20:00|3307.1|3301.1|3308.5|3302.5|3309.1|3303.1|3305.1|3299.1|60
1602116700000|2020-10-08 00:25:00|3307.1|3301.1|3306.1|3300.1|3308.1|3302.1|3305.1|3299.1|66
1602117000000|2020-10-08 00:30:00|3306.5|3300.5|3302.1|3296.1|3306.5|3300.5|3302|3296|35
1602117300000|2020-10-08 00:35:00|3302|3296|3299.1|3293.1|3302.5|3296.5|3298|3292|46
1602117600000|2020-10-08 00:40:00|3299.5|3293.5|3300.5|3294.5|3301.8|3295.8|3299|3293|30
1602117900000|2020-10-08 00:45:00|3300.6|3294.6|3298.1|3292.1|3300.6|3294.6|3298.1|3292.1|21
1602118200000|2020-10-08 00:50:00|3298|3292|3299|3293|3301.1|3295.1|3298|3292|27
1602118500000|2020-10-08 00:55:00|3299.5|3293.5|3298|3292|3299.5|3293.5|3298|3292|39
1602118800000|2020-10-08 01:00:00|3299|3293|3297|3291|3300|3294|3295|3289|60
1602119100000|2020-10-08 01:05:00|3296.6|3290.6|3297.5|3291.5|3298.5|3292.5|3296.1|3290.1|26
1602119400000|2020-10-08 01:10:00|3297.1|3291.1|3296.1|3290.1|3297.5|3291.5|3296|3290|27
1602119700000|2020-10-08 01:15:00|3297|3291|3291.1|3285.1|3297.1|3291.1|3288.1|3282.1|151
1602120000000|2020-10-08 01:20:00|3291|3285|3291.6|3285.6|3293.1|3287.1|3290.5|3284.5|26
1602120300000|2020-10-08 01:25:00|3291.5|3285.5|3288.5|3282.5|3292|3286|3287.1|3281.1|145
1602120600000|2020-10-08 01:30:00|3288.8|3282.8|3289.1|3283.1|3289.1|3283.1|3286.5|3280.5|54
1602120900000|2020-10-08 01:35:00|3288.6|3282.6|3290|3284|3290.5|3284.5|3288.1|3282.1|30
1602121200000|2020-10-08 01:40:00|3290.1|3284.1|3291.5|3285.5|3292|3286|3290|3284|29
1602121500000|2020-10-08 01:45:00|3292.1|3286.1|3292.5|3286.5|3293.1|3287.1|3291.1|3285.1|37
1602121800000|2020-10-08 01:50:00|3292.1|3286.1|3291|3285|3293|3287|3291|3285|30
1602122100000|2020-10-08 01:55:00|3291.3|3285.3|3295|3289|3296|3290|3291.3|3285.3|50
1602122400000|2020-10-08 02:00:00|3294|3288|3295.2|3289.2|3295.7|3289.7|3294|3288|64
1602122700000|2020-10-08 02:05:00|3294.8|3288.8|3292.8|3286.8|3295.8|3289.8|3292.7|3286.7|40
1602123000000|2020-10-08 02:10:00|3292.7|3286.7|3295.7|3289.7|3296.7|3290.7|3291.7|3285.7|40
1602123300000|2020-10-08 02:15:00|3294.7|3288.7|3293.7|3287.7|3294.7|3288.7|3293.7|3287.7|14
1602123600000|2020-10-08 02:20:00|3292.7|3286.7|3292.7|3286.7|3294.2|3288.2|3292.7|3286.7|26
1602123900000|2020-10-08 02:25:00|3292.8|3286.8|3291.8|3285.8|3293.2|3287.2|3290.8|3284.8|23
1602124200000|2020-10-08 02:30:00|3291.2|3285.2|3296.8|3290.8|3297.2|3291.2|3291.2|3285.2|95
1602124500000|2020-10-08 02:35:00|3298.8|3292.8|3297.2|3291.2|3301.2|3295.2|3296.8|3290.8|110
1602124800000|2020-10-08 02:40:00|3296.8|3290.8|3295.8|3289.8|3297.2|3291.2|3295.8|3289.8|33
1602125100000|2020-10-08 02:45:00|3295|3289|3294|3288|3295.8|3289.8|3294|3288|47
1602125400000|2020-10-08 02:50:00|3293.8|3287.8|3293.8|3287.8|3294.8|3288.8|3293.8|3287.8|56
1602125700000|2020-10-08 02:55:00|3294.3|3288.3|3297.3|3291.3|3297.5|3291.5|3293.8|3287.8|39
1602126000000|2020-10-08 03:00:00|3297.7|3291.7|3295.8|3289.8|3297.7|3291.7|3295.8|3289.8|25
1602126300000|2020-10-08 03:05:00|3296.2|3290.2|3293.8|3287.8|3296.8|3290.8|3293.8|3287.8|46
1602126600000|2020-10-08 03:10:00|3293|3287|3291.8|3285.8|3293.5|3287.5|3289.3|3283.3|93
1602126900000|2020-10-08 03:15:00|3291.7|3285.7|3288|3282|3291.7|3285.7|3288|3282|61
1602127200000|2020-10-08 03:20:00|3288.5|3282.5|3288|3282|3289.5|3283.5|3288|3282|26
1602127500000|2020-10-08 03:25:00|3288.5|3282.5|3288|3282|3290|3284|3287.8|3281.8|34
1602127800000|2020-10-08 03:30:00|3287.8|3281.8|3287|3281|3288.5|3282.5|3287|3281|58
1602128100000|2020-10-08 03:35:00|3287.1|3281.1|3288.8|3282.8|3289|3283|3286|3280|49
1602128400000|2020-10-08 03:40:00|3289|3283|3288.5|3282.5|3289.8|3283.8|3288|3282|115
1602128700000|2020-10-08 03:45:00|3288.8|3282.8|3287.5|3281.5|3288.8|3282.8|3287|3281|107
1602129000000|2020-10-08 03:50:00|3287.1|3281.1|3287.5|3281.5|3287.8|3281.8|3287|3281|12
1602129300000|2020-10-08 03:55:00|3287.1|3281.1|3285.1|3279.1|3287.1|3281.1|3284|3278|86
1602129600000|2020-10-08 04:00:00|3285.5|3279.5|3285.1|3279.1|3286.1|3280.1|3284.2|3278.2|34
1602129900000|2020-10-08 04:05:00|3285.5|3279.5|3284.5|3278.5|3286.1|3280.1|3284|3278|96
1602130200000|2020-10-08 04:10:00|3284.1|3278.1|3285|3279|3286|3280|3283.7|3277.7|67
1602130500000|2020-10-08 04:15:00|3285.8|3279.8|3286.5|3280.5|3287.5|3281.5|3285.5|3279.5|86
1602130800000|2020-10-08 04:20:00|3286.8|3280.8|3286|3280|3286.8|3280.8|3285.5|3279.5|9
1602131100000|2020-10-08 04:25:00|3286.3|3280.3|3286.5|3280.5|3286.8|3280.8|3285.5|3279.5|6
1602131400000|2020-10-08 04:30:00|3286|3280|3286.3|3280.3|3286.8|3280.8|3285.8|3279.8|31
1602131700000|2020-10-08 04:35:00|3286.8|3280.8|3286.3|3280.3|3286.8|3280.8|3285.5|3279.5|7
1602132000000|2020-10-08 04:40:00|3286.5|3280.5|3286|3280|3286.5|3280.5|3285.8|3279.8|2
1602132300000|2020-10-08 04:45:00|3285.8|3279.8|3285.8|3279.8|3285.8|3279.8|3285.5|3279.5|7
1602132600000|2020-10-08 04:50:00|3285.5|3279.5|3285.5|3279.5|3285.8|3279.8|3285|3279|4
1602132900000|2020-10-08 04:55:00|3285.8|3279.8|3284.8|3278.8|3285.8|3279.8|3284.3|3278.3|14
1602133200000|2020-10-08 05:00:00|3285.8|3279.8|3286.2|3280.2|3286.8|3280.8|3284.8|3278.8|63
1602133500000|2020-10-08 05:05:00|3286.6|3280.6|3284.3|3278.3|3286.7|3280.7|3283.8|3277.8|55
1602133800000|2020-10-08 05:10:00|3284.8|3278.8|3285.5|3279.5|3285.8|3279.8|3284.5|3278.5|27
1602134100000|2020-10-08 05:15:00|3284.8|3278.8|3288.8|3282.8|3288.8|3282.8|3284.8|3278.8|24
1602134400000|2020-10-08 05:20:00|3288.3|3282.3|3288.8|3282.8|3288.8|3282.8|3287.8|3281.8|30
1602134700000|2020-10-08 05:25:00|3288.3|3282.3|3288.3|3282.3|3288.8|3282.8|3287.8|3281.8|12
1602135000000|2020-10-08 05:30:00|3288.7|3282.7|3288.3|3282.3|3289.3|3283.3|3288.3|3282.3|6
1602135300000|2020-10-08 05:35:00|3288.5|3282.5|3288.3|3282.3|3289.5|3283.5|3287.8|3281.8|5
1602135600000|2020-10-08 05:40:00|3288|3282|3288.3|3282.3|3288.8|3282.8|3287.8|3281.8|7
1602135900000|2020-10-08 05:45:00|3288.7|3282.7|3291.3|3285.3|3291.8|3285.8|3288.3|3282.3|41
1602136200000|2020-10-08 05:50:00|3291.2|3285.2|3291.8|3285.8|3293.2|3287.2|3290.8|3284.8|31
1602136500000|2020-10-08 05:55:00|3292.3|3286.3|3292.2|3286.2|3292.3|3286.3|3290.8|3284.8|16
1602136800000|2020-10-08 06:00:00|3292.3|3286.3|3292.7|3286.7|3295.2|3289.2|3291.8|3285.8|71
1602137100000|2020-10-08 06:05:00|3292|3286|3291.8|3285.8|3292.2|3286.2|3290.8|3284.8|15
1602137400000|2020-10-08 06:10:00|3291.3|3285.3|3291.8|3285.8|3293.8|3287.8|3291.3|3285.3|14
1602137700000|2020-10-08 06:15:00|3292.2|3286.2|3292.8|3286.8|3292.8|3286.8|3291.8|3285.8|15
1602138000000|2020-10-08 06:20:00|3293.3|3287.3|3293.3|3287.3|3293.8|3287.8|3292.8|3286.8|11
1602138300000|2020-10-08 06:25:00|3292.8|3286.8|3294.8|3288.8|3296.8|3290.8|3292.8|3286.8|69
1602138600000|2020-10-08 06:30:00|3295.3|3289.3|3296.8|3290.8|3297.7|3291.7|3294.8|3288.8|52
1602138900000|2020-10-08 06:35:00|3297|3291|3299.2|3293.2|3300|3294|3295.8|3289.8|52
1602139200000|2020-10-08 06:40:00|3299.3|3293.3|3300|3294|3302.3|3296.3|3298.8|3292.8|68
1602139500000|2020-10-08 06:45:00|3298.8|3292.8|3299.3|3293.3|3300.3|3294.3|3298.8|3292.8|45
1602139800000|2020-10-08 06:50:00|3299.5|3293.5|3298|3292|3299.8|3293.8|3296.8|3290.8|34
1602140100000|2020-10-08 06:55:00|3297.8|3291.8|3298.8|3292.8|3299.8|3293.8|3297.3|3291.3|35
1602140400000|2020-10-08 07:00:00|3299.2|3293.2|3297.8|3291.8|3300.6|3294.6|3297|3291|42
1602140700000|2020-10-08 07:05:00|3298.2|3292.2|3297|3291|3299.8|3293.8|3295.8|3289.8|45
1602141000000|2020-10-08 07:10:00|3296.8|3290.8|3290|3284|3297|3291|3289|3283|99
1602141300000|2020-10-08 07:15:00|3290.7|3284.7|3291.8|3285.8|3293|3287|3289.8|3283.8|16
1602141600000|2020-10-08 07:20:00|3292.3|3286.3|3298|3292|3298|3292|3291.8|3285.8|52
1602141900000|2020-10-08 07:25:00|3298.3|3292.3|3307.5|3301.5|3309.2|3303.2|3298|3292|164
1602142200000|2020-10-08 07:30:00|3307.1|3301.1|3315.1|3309.1|3315.7|3309.7|3306.8|3300.8|169
1602142500000|2020-10-08 07:35:00|3315.2|3309.2|3314.1|3308.1|3315.2|3309.2|3311.1|3305.1|69
1602142800000|2020-10-08 07:40:00|3314.6|3308.6|3322|3316|3322.8|3316.8|3314|3308|157
1602143100000|2020-10-08 07:45:00|3321.6|3315.6|3319.7|3313.7|3322.8|3316.8|3319.7|3313.7|234
1602143400000|2020-10-08 07:50:00|3319.8|3313.8|3319.8|3313.8|3321.5|3315.5|3319.7|3313.7|144
1602143700000|2020-10-08 07:55:00|3320.8|3314.8|3320.5|3314.5|3323|3317|3320|3314|54
1602144000000|2020-10-08 08:00:00|3320.1|3314.1|3317.6|3311.6|3320.1|3314.1|3314|3308|125
1602144300000|2020-10-08 08:05:00|3317.5|3311.5|3313.5|3307.5|3317.5|3311.5|3311.1|3305.1|117
1602144600000|2020-10-08 08:10:00|3313|3307|3309|3303|3314|3308|3306.6|3300.6|206
1602144900000|2020-10-08 08:15:00|3308.5|3302.5|3308.1|3302.1|3310.5|3304.5|3307.8|3301.8|58
1602145200000|2020-10-08 08:20:00|3307.8|3301.8|3306.8|3300.8|3309.8|3303.8|3306.1|3300.1|71
1602145500000|2020-10-08 08:25:00|3307|3301|3302|3296|3307.8|3301.8|3300|3294|207
1602145800000|2020-10-08 08:30:00|3302.3|3296.3|3303|3297|3305.8|3299.8|3301|3295|112
1602146100000|2020-10-08 08:35:00|3302.5|3296.5|3305.6|3299.6|3306.1|3300.1|3302.1|3296.1|28
1602146400000|2020-10-08 08:40:00|3305.2|3299.2|3308|3302|3309.1|3303.1|3305.1|3299.1|36
1602146700000|2020-10-08 08:45:00|3308.1|3302.1|3306.1|3300.1|3308.1|3302.1|3305|3299|35
1602147000000|2020-10-08 08:50:00|3305.7|3299.7|3306.1|3300.1|3306.6|3300.6|3305.2|3299.2|17
1602147300000|2020-10-08 08:55:00|3306.7|3300.7|3308.6|3302.6|3309.2|3303.2|3306.1|3300.1|20
1602147600000|2020-10-08 09:00:00|3308.1|3302.1|3308.6|3302.6|3309.1|3303.1|3306.1|3300.1|10
1602147900000|2020-10-08 09:05:00|3308.7|3302.7|3308.7|3302.7|3310.1|3304.1|3308.1|3302.1|20
1602148200000|2020-10-08 09:10:00|3309.1|3303.1|3312.6|3306.6|3314.1|3308.1|3309.1|3303.1|98
1602148500000|2020-10-08 09:15:00|3312.2|3306.2|3314.7|3308.7|3315.2|3309.2|3311.1|3305.1|81
1602148800000|2020-10-08 09:20:00|3314.2|3308.2|3314.7|3308.7|3315.1|3309.1|3311.2|3305.2|70
1602149100000|2020-10-08 09:25:00|3313.7|3307.7|3312.6|3306.6|3314.2|3308.2|3309.1|3303.1|158
1602149400000|2020-10-08 09:30:00|3312.1|3306.1|3315.2|3309.2|3315.2|3309.2|3311.1|3305.1|29
1602149700000|2020-10-08 09:35:00|3315.1|3309.1|3314.1|3308.1|3315.2|3309.2|3313.1|3307.1|23
1602150000000|2020-10-08 09:40:00|3313.5|3307.5|3312.1|3306.1|3313.5|3307.5|3311.2|3305.2|91
1602150300000|2020-10-08 09:45:00|3312|3306|3316.6|3310.6|3317.1|3311.1|3312|3306|94
1602150600000|2020-10-08 09:50:00|3316.1|3310.1|3311.7|3305.7|3316.6|3310.6|3311.2|3305.2|96
1602150900000|2020-10-08 09:55:00|3311.4|3305.4|3311.7|3305.7|3313.7|3307.7|3311.2|3305.2|42
1602151200000|2020-10-08 10:00:00|3311.4|3305.4|3312.1|3306.1|3313.7|3307.7|3311.2|3305.2|30
1602151500000|2020-10-08 10:05:00|3311.7|3305.7|3312.1|3306.1|3313.2|3307.2|3311.1|3305.1|33
1602151800000|2020-10-08 10:10:00|3312.2|3306.2|3309.4|3303.4|3312.2|3306.2|3309.2|3303.2|57
1602152100000|2020-10-08 10:15:00|3309.2|3303.2|3309.1|3303.1|3309.4|3303.4|3307.7|3301.7|11
1602152400000|2020-10-08 10:20:00|3309.2|3303.2|3308.1|3302.1|3310.1|3304.1|3307.1|3301.1|28
1602152700000|2020-10-08 10:25:00|3308.2|3302.2|3310.1|3304.1|3310.1|3304.1|3308.1|3302.1|16
1602153000000|2020-10-08 10:30:00|3309.7|3303.7|3308.1|3302.1|3309.8|3303.8|3306.2|3300.2|73
1602153300000|2020-10-08 10:35:00|3308|3302|3308.5|3302.5|3309.6|3303.6|3307.2|3301.2|35
1602153600000|2020-10-08 10:40:00|3308.6|3302.6|3304|3298|3311.1|3305.1|3304|3298|103
1602153900000|2020-10-08 10:45:00|3303.6|3297.6|3300.5|3294.5|3307.5|3301.5|3299.5|3293.5|210
1602154200000|2020-10-08 10:50:00|3301|3295|3304.1|3298.1|3304.1|3298.1|3298|3292|111
1602154500000|2020-10-08 10:55:00|3303.5|3297.5|3302.6|3296.6|3304.6|3298.6|3301.5|3295.5|20
1602154800000|2020-10-08 11:00:00|3302.5|3296.5|3303.1|3297.1|3303.1|3297.1|3301.5|3295.5|17
1602155100000|2020-10-08 11:05:00|3303.5|3297.5|3303.6|3297.6|3304.7|3298.7|3301.1|3295.1|50
1602155400000|2020-10-08 11:10:00|3303.1|3297.1|3302|3296|3303.1|3297.1|3301|3295|35
1602155700000|2020-10-08 11:15:00|3301.6|3295.6|3303.1|3297.1|3303.1|3297.1|3301.1|3295.1|29
1602156000000|2020-10-08 11:20:00|3303|3297|3301|3295|3304.1|3298.1|3300.1|3294.1|110
1602156300000|2020-10-08 11:25:00|3300.6|3294.6|3298.6|3292.6|3301.2|3295.2|3298.1|3292.1|49
1602156600000|2020-10-08 11:30:00|3299|3293|3300.1|3294.1|3300.2|3294.2|3295|3289|129
1602156900000|2020-10-08 11:35:00|3300|3294|3301.2|3295.2|3301.2|3295.2|3297.6|3291.6|51
1602157200000|2020-10-08 11:40:00|3300.6|3294.6|3297.5|3291.5|3301.1|3295.1|3296.1|3290.1|68
1602157500000|2020-10-08 11:45:00|3298.5|3292.5|3299.1|3293.1|3299.5|3293.5|3293.1|3287.1|249
1602157800000|2020-10-08 11:50:00|3299|3293|3300.6|3294.6|3303.1|3297.1|3297.5|3291.5|230
1602158100000|2020-10-08 11:55:00|3300.5|3294.5|3302.4|3296.4|3302.9|3296.9|3299.7|3293.7|52
1602158400000|2020-10-08 12:00:00|3302.2|3296.2|3306.1|3300.1|3308.6|3302.6|3300.2|3294.2|204
1602158700000|2020-10-08 12:05:00|3306.5|3300.5|3307|3301|3309.1|3303.1|3305.1|3299.1|76
1602159000000|2020-10-08 12:10:00|3307.1|3301.1|3308.2|3302.2|3310.8|3304.8|3303.8|3297.8|279
1602159300000|2020-10-08 12:15:00|3308.6|3302.6|3309.8|3303.8|3311.8|3305.8|3307.8|3301.8|83
1602159600000|2020-10-08 12:20:00|3309.7|3303.7|3311.8|3305.8|3312|3306|3308.8|3302.8|58
1602159900000|2020-10-08 12:25:00|3311.7|3305.7|3316.7|3310.7|3317.7|3311.7|3311.3|3305.3|279
1602160200000|2020-10-08 12:30:00|3316.6|3310.6|3311.6|3305.6|3318.7|3312.7|3308.6|3302.6|250
1602160500000|2020-10-08 12:35:00|3311.1|3305.1|3310.7|3304.7|3312.4|3306.4|3308.6|3302.6|153
1602160800000|2020-10-08 12:40:00|3311.1|3305.1|3312.7|3306.7|3315.2|3309.2|3307.6|3301.6|171
1602163800000|2020-10-08 13:30:00|3317.5|3311.5|3331.7|3325.7|3332.7|3326.7|3313.3|3307.3|2039
1602164100000|2020-10-08 13:35:00|3331.8|3325.8|3328.1|3322.1|3334.4|3328.4|3323.6|3317.6|1308
1602164400000|2020-10-08 13:40:00|3327.6|3321.6|3333.1|3327.1|3333.7|3327.7|3320.9|3314.9|613
1602164700000|2020-10-08 13:45:00|3332.7|3326.7|3336.4|3330.4|3343.6|3337.6|3331.4|3325.4|910
1602165000000|2020-10-08 13:50:00|3336.1|3330.1|3329.4|3323.4|3336.1|3330.1|3326.4|3320.4|803
1602165300000|2020-10-08 13:55:00|3328.4|3322.4|3325.1|3319.1|3330.9|3324.9|3325.1|3319.1|315
1602165600000|2020-10-08 14:00:00|3325.4|3319.4|3326.2|3320.2|3331.8|3325.8|3324.4|3318.4|622
1602165900000|2020-10-08 14:05:00|3326.3|3320.3|3324.3|3318.3|3326.3|3320.3|3321.3|3315.3|403
1602166200000|2020-10-08 14:10:00|3324.2|3318.2|3320.6|3314.6|3328.2|3322.2|3320.4|3314.4|739
1602166500000|2020-10-08 14:15:00|3320.4|3314.4|3327.6|3321.6|3329.4|3323.4|3320.4|3314.4|419
1602166800000|2020-10-08 14:20:00|3327.7|3321.7|3328.1|3322.1|3330.1|3324.1|3325.4|3319.4|730
1602167100000|2020-10-08 14:25:00|3328.4|3322.4|3327.1|3321.1|3329.8|3323.8|3325.7|3319.7|854
1602167400000|2020-10-08 14:30:00|3326.7|3320.7|3327.7|3321.7|3329.7|3323.7|3324.7|3318.7|337
1602167700000|2020-10-08 14:35:00|3327.6|3321.6|3330.6|3324.6|3333.4|3327.4|3327.6|3321.6|576
1602168000000|2020-10-08 14:40:00|3330.4|3324.4|3328.4|3322.4|3333.4|3327.4|3326.4|3320.4|463
1602168300000|2020-10-08 14:45:00|3327.7|3321.7|3326.6|3320.6|3327.9|3321.9|3323.4|3317.4|257
1602168600000|2020-10-08 14:50:00|3326.4|3320.4|3327.4|3321.4|3329.4|3323.4|3326.4|3320.4|394
1602168900000|2020-10-08 14:55:00|3327.9|3321.9|3326.6|3320.6|3331.1|3325.1|3325.2|3319.2|465
1602169200000|2020-10-08 15:00:00|3326.4|3320.4|3329.7|3323.7|3333.4|3327.4|3326.4|3320.4|431
1602169500000|2020-10-08 15:05:00|3329.6|3323.6|3332.4|3326.4|3334.7|3328.7|3329.4|3323.4|383
1602169800000|2020-10-08 15:10:00|3332.7|3326.7|3336.4|3330.4|3336.4|3330.4|3332.4|3326.4|297
1602170100000|2020-10-08 15:15:00|3336.6|3330.6|3337.4|3331.4|3339.4|3333.4|3334.7|3328.7|419
1602170400000|2020-10-08 15:20:00|3337.6|3331.6|3336.1|3330.1|3338.4|3332.4|3335.4|3329.4|301
1602170700000|2020-10-08 15:25:00|3335.7|3329.7|3343.1|3337.1|3343.7|3337.7|3335.4|3329.4|580
1602171000000|2020-10-08 15:30:00|3342.7|3336.7|3339.6|3333.6|3345.4|3339.4|3336.4|3330.4|498
1602171300000|2020-10-08 15:35:00|3340.1|3334.1|3344.1|3338.1|3344.1|3338.1|3339.4|3333.4|635
1602171600000|2020-10-08 15:40:00|3344.8|3338.8|3340.3|3334.3|3346.1|3340.1|3340.1|3334.1|590
1602171900000|2020-10-08 15:45:00|3340.4|3334.4|3341.4|3335.4|3344.4|3338.4|3340.3|3334.3|425
1602172200000|2020-10-08 15:50:00|3341.9|3335.9|3339.4|3333.4|3342.3|3336.3|3338.4|3332.4|331
1602172500000|2020-10-08 15:55:00|3339.1|3333.1|3331.6|3325.6|3340.4|3334.4|3330.4|3324.4|1229
1602172800000|2020-10-08 16:00:00|3332.4|3326.4|3332.1|3326.1|3333.4|3327.4|3327.6|3321.6|870
1602173100000|2020-10-08 16:05:00|3332.6|3326.6|3331.8|3325.8|3335.6|3329.6|3330.2|3324.2|662
1602173400000|2020-10-08 16:10:00|3332|3326|3332.8|3326.8|3334.7|3328.7|3330.7|3324.7|155
1602173700000|2020-10-08 16:15:00|3333|3327|3330.3|3324.3|3333.7|3327.7|3329.8|3323.8|445
1602174000000|2020-10-08 16:20:00|3330.7|3324.7|3328.7|3322.7|3331.3|3325.3|3327.7|3321.7|306
1602174300000|2020-10-08 16:25:00|3328.3|3322.3|3329|3323|3331.7|3325.7|3326.7|3320.7|323
1602174600000|2020-10-08 16:30:00|3328.8|3322.8|3331.3|3325.3|3332|3326|3327.7|3321.7|150
1602174900000|2020-10-08 16:35:00|3331|3325|3327.7|3321.7|3331.7|3325.7|3325.7|3319.7|474
1602175200000|2020-10-08 16:40:00|3327.8|3321.8|3328.7|3322.7|3331.7|3325.7|3327.3|3321.3|388
1602175500000|2020-10-08 16:45:00|3328.3|3322.3|3323.7|3317.7|3328.8|3322.8|3322.7|3316.7|426
1602175800000|2020-10-08 16:50:00|3323.8|3317.8|3324.8|3318.8|3325|3319|3323.3|3317.3|154
1602176100000|2020-10-08 16:55:00|3324.7|3318.7|3320.3|3314.3|3324.8|3318.8|3319|3313|270
1602176400000|2020-10-08 17:00:00|3320.7|3314.7|3320.1|3314.1|3321|3315|3319|3313|124
1602176700000|2020-10-08 17:05:00|3320.2|3314.2|3317|3311|3321.1|3315.1|3317|3311|306
1602177000000|2020-10-08 17:10:00|3317.1|3311.1|3315.2|3309.2|3318.2|3312.2|3314.6|3308.6|268
1602177300000|2020-10-08 17:15:00|3315.6|3309.6|3319.2|3313.2|3319.2|3313.2|3315.2|3309.2|240
1602177600000|2020-10-08 17:20:00|3319.9|3313.9|3319.1|3313.1|3320.2|3314.2|3317.2|3311.2|261
1602177900000|2020-10-08 17:25:00|3318.6|3312.6|3316.4|3310.4|3321.2|3315.2|3316.2|3310.2|326
1602178200000|2020-10-08 17:30:00|3316.5|3310.5|3315.4|3309.4|3318.4|3312.4|3315.4|3309.4|225
1602178500000|2020-10-08 17:35:00|3314.5|3308.5|3311.5|3305.5|3315.5|3309.5|3310.5|3304.5|991
1602178800000|2020-10-08 17:40:00|3310.8|3304.8|3310.5|3304.5|3313.1|3307.1|3309.5|3303.5|259
1602179100000|2020-10-08 17:45:00|3310.6|3304.6|3311.6|3305.6|3312.5|3306.5|3309.5|3303.5|304
1602179400000|2020-10-08 17:50:00|3311.5|3305.5|3309.6|3303.6|3312.6|3306.6|3309.5|3303.5|500
1602179700000|2020-10-08 17:55:00|3309.5|3303.5|3306.5|3300.5|3309.6|3303.6|3305.5|3299.5|488
1602180000000|2020-10-08 18:00:00|3306.1|3300.1|3302.6|3296.6|3306.5|3300.5|3301.8|3295.8|396
1602180300000|2020-10-08 18:05:00|3302.5|3296.5|3306.1|3300.1|3307.8|3301.8|3302.5|3296.5|720
1602180600000|2020-10-08 18:10:00|3305.3|3299.3|3304.3|3298.3|3307.3|3301.3|3299.5|3293.5|3154
1602180900000|2020-10-08 18:15:00|3304|3298|3305.2|3299.2|3305.5|3299.5|3303.3|3297.3|1200
1602201600000|2020-10-09 00:00:00|3300.8|3294.8|3302.8|3296.8|3305.8|3299.8|3292.9|3286.9|323
1602201900000|2020-10-09 00:05:00|3302.9|3296.9|3310.9|3304.9|3311.3|3305.3|3301.9|3295.9|180
1602202200000|2020-10-09 00:10:00|3310.8|3304.8|3308.6|3302.6|3311.8|3305.8|3305.8|3299.8|87
1602202500000|2020-10-09 00:15:00|3309.5|3303.5|3305.6|3299.6|3309.6|3303.6|3305|3299|45
1602202800000|2020-10-09 00:20:00|3306|3300|3305.8|3299.8|3307.1|3301.1|3304.8|3298.8|17
1602203100000|2020-10-09 00:25:00|3305.6|3299.6|3304.6|3298.6|3306.5|3300.5|3302.5|3296.5|55
1602203400000|2020-10-09 00:30:00|3305.5|3299.5|3313.6|3307.6|3315.5|3309.5|3305.5|3299.5|72
1602203700000|2020-10-09 00:35:00|3313.5|3307.5|3314.1|3308.1|3315.6|3309.6|3312.3|3306.3|26
1602204000000|2020-10-09 00:40:00|3314.5|3308.5|3316.5|3310.5|3319.1|3313.1|3314|3308|35
1602204300000|2020-10-09 00:45:00|3316.4|3310.4|3318.6|3312.6|3319.5|3313.5|3315.1|3309.1|27
1602204600000|2020-10-09 00:50:00|3318.8|3312.8|3318.6|3312.6|3322.8|3316.8|3316.8|3310.8|52
1602204900000|2020-10-09 00:55:00|3318.5|3312.5|3318|3312|3319.1|3313.1|3316.5|3310.5|44
1602205200000|2020-10-09 01:00:00|3318.6|3312.6|3329|3323|3329|3323|3316.5|3310.5|274
1602205500000|2020-10-09 01:05:00|3329.1|3323.1|3338.5|3332.5|3340.6|3334.6|3328.6|3322.6|328
1602205800000|2020-10-09 01:10:00|3338.6|3332.6|3344.6|3338.6|3345.6|3339.6|3338.5|3332.5|471
1602206100000|2020-10-09 01:15:00|3344.5|3338.5|3345.1|3339.1|3347.6|3341.6|3341.6|3335.6|248
1602206400000|2020-10-09 01:20:00|3344.8|3338.8|3346.6|3340.6|3347.5|3341.5|3344.5|3338.5|150
1602206700000|2020-10-09 01:25:00|3346|3340|3341.3|3335.3|3347.6|3341.6|3338.9|3332.9|271
1602207000000|2020-10-09 01:30:00|3340.9|3334.9|3335.9|3329.9|3343.3|3337.3|3335.9|3329.9|81
1602207300000|2020-10-09 01:35:00|3335.8|3329.8|3338.9|3332.9|3339.8|3333.8|3335.3|3329.3|65
1602207600000|2020-10-09 01:40:00|3338.8|3332.8|3338.9|3332.9|3340.3|3334.3|3337.8|3331.8|13
1602207900000|2020-10-09 01:45:00|3339.8|3333.8|3337.3|3331.3|3339.9|3333.9|3335.9|3329.9|37
1602208200000|2020-10-09 01:50:00|3337.4|3331.4|3338.3|3332.3|3338.8|3332.8|3336.3|3330.3|31
1602208500000|2020-10-09 01:55:00|3338.6|3332.6|3341.9|3335.9|3341.9|3335.9|3337.9|3331.9|33
1602208800000|2020-10-09 02:00:00|3342.9|3336.9|3344.1|3338.1|3345.9|3339.9|3341.9|3335.9|98
1602209100000|2020-10-09 02:05:00|3343.9|3337.9|3343.1|3337.1|3345.1|3339.1|3342.6|3336.6|54
1602209400000|2020-10-09 02:10:00|3343.9|3337.9|3343.2|3337.2|3346.3|3340.3|3343.2|3337.2|68
1602209700000|2020-10-09 02:15:00|3342.8|3336.8|3338.1|3332.1|3342.8|3336.8|3337.1|3331.1|66
1602210000000|2020-10-09 02:20:00|3337.9|3331.9|3339.9|3333.9|3340.1|3334.1|3337.9|3331.9|72
1602210300000|2020-10-09 02:25:00|3339.6|3333.6|3337.9|3331.9|3340.1|3334.1|3337.4|3331.4|88
1602210600000|2020-10-09 02:30:00|3338.1|3332.1|3335.1|3329.1|3338.6|3332.6|3333.9|3327.9|136
1602210900000|2020-10-09 02:35:00|3334.9|3328.9|3342.1|3336.1|3344.6|3338.6|3334.9|3328.9|220
1602211200000|2020-10-09 02:40:00|3341.7|3335.7|3340.2|3334.2|3342.1|3336.1|3338.2|3332.2|130
1602211500000|2020-10-09 02:45:00|3341.1|3335.1|3343.3|3337.3|3344.9|3338.9|3339.9|3333.9|80
1602211800000|2020-10-09 02:50:00|3343.4|3337.4|3340.4|3334.4|3343.4|3337.4|3337.9|3331.9|89
1602212100000|2020-10-09 02:55:00|3340.3|3334.3|3338.8|3332.8|3340.9|3334.9|3337.9|3331.9|26
1602212400000|2020-10-09 03:00:00|3338.3|3332.3|3338.4|3332.4|3340.8|3334.8|3335.9|3329.9|107
1602212700000|2020-10-09 03:05:00|3337.9|3331.9|3338.8|3332.8|3340.9|3334.9|3337.8|3331.8|31
1602213000000|2020-10-09 03:10:00|3339.3|3333.3|3340.9|3334.9|3341.4|3335.4|3339.3|3333.3|36
1602213300000|2020-10-09 03:15:00|3340.6|3334.6|3341.4|3335.4|3341.6|3335.6|3338.3|3332.3|26
1602213600000|2020-10-09 03:20:00|3341.3|3335.3|3341.1|3335.1|3341.8|3335.8|3339.9|3333.9|13
1602213900000|2020-10-09 03:25:00|3340.9|3334.9|3338.9|3332.9|3341.9|3335.9|3338.9|3332.9|15
1602214200000|2020-10-09 03:30:00|3337.8|3331.8|3338.4|3332.4|3338.9|3332.9|3337.8|3331.8|20
1602214500000|2020-10-09 03:35:00|3338.3|3332.3|3335.6|3329.6|3338.3|3332.3|3335.1|3329.1|42
1602214800000|2020-10-09 03:40:00|3335.9|3329.9|3333.9|3327.9|3336.1|3330.1|3333.6|3327.6|24
1602215100000|2020-10-09 03:45:00|3334.1|3328.1|3333.2|3327.2|3334.1|3328.1|3332.2|3326.2|41
1602215400000|2020-10-09 03:50:00|3333.1|3327.1|3333.6|3327.6|3333.9|3327.9|3332.9|3326.9|10
1602215700000|2020-10-09 03:55:00|3333.9|3327.9|3332.9|3326.9|3333.9|3327.9|3332.9|3326.9|5
1602216000000|2020-10-09 04:00:00|3331.9|3325.9|3331.9|3325.9|3332.9|3326.9|3331.4|3325.4|12
1602216300000|2020-10-09 04:05:00|3332.1|3326.1|3331.1|3325.1|3332.1|3326.1|3331.1|3325.1|5
1602216600000|2020-10-09 04:10:00|3330.9|3324.9|3332.3|3326.3|3332.8|3326.8|3330.1|3324.1|19
1602216900000|2020-10-09 04:15:00|3332.4|3326.4|3333.9|3327.9|3335.6|3329.6|3332.4|3326.4|47
1602217200000|2020-10-09 04:20:00|3333.3|3327.3|3332.9|3326.9|3333.4|3327.4|3332.6|3326.6|5
1602217500000|2020-10-09 04:25:00|3333.4|3327.4|3332.9|3326.9|3333.8|3327.8|3332.4|3326.4|6
1602217800000|2020-10-09 04:30:00|3332.4|3326.4|3330.3|3324.3|3332.4|3326.4|3327.8|3321.8|71
1602218100000|2020-10-09 04:35:00|3329.3|3323.3|3331.8|3325.8|3331.8|3325.8|3329.3|3323.3|8
1602218400000|2020-10-09 04:40:00|3331.4|3325.4|3332.3|3326.3|3333.4|3327.4|3331.4|3325.4|35
1602218700000|2020-10-09 04:45:00|3332.4|3326.4|3332.8|3326.8|3333.3|3327.3|3332.3|3326.3|15
1602219000000|2020-10-09 04:50:00|3332.9|3326.9|3333.8|3327.8|3333.8|3327.8|3331.8|3325.8|34
1602219300000|2020-10-09 04:55:00|3333.4|3327.4|3332.9|3326.9|3333.8|3327.8|3331.9|3325.9|25
1602219600000|2020-10-09 05:00:00|3332.8|3326.8|3333.9|3327.9|3335.3|3329.3|3332.8|3326.8|51
1602219900000|2020-10-09 05:05:00|3334.8|3328.8|3334.8|3328.8|3335.4|3329.4|3333.8|3327.8|45
1602220200000|2020-10-09 05:10:00|3333.9|3327.9|3333.9|3327.9|3333.9|3327.9|3332.8|3326.8|21
1602220500000|2020-10-09 05:15:00|3333.3|3327.3|3332.4|3326.4|3333.3|3327.3|3331.9|3325.9|23
1602220800000|2020-10-09 05:20:00|3332.1|3326.1|3332.8|3326.8|3332.9|3326.9|3331.8|3325.8|2
1602221100000|2020-10-09 05:25:00|3332.3|3326.3|3338.6|3332.6|3339.5|3333.5|3331.8|3325.8|78
1602221400000|2020-10-09 05:30:00|3338.3|3332.3|3341.8|3335.8|3346.5|3340.5|3337.3|3331.3|104
1602221700000|2020-10-09 05:35:00|3341.3|3335.3|3338.9|3332.9|3342.8|3336.8|3338.8|3332.8|147
1602222000000|2020-10-09 05:40:00|3337.8|3331.8|3339.8|3333.8|3340.3|3334.3|3335.9|3329.9|43
1602222300000|2020-10-09 05:45:00|3339.4|3333.4|3339.9|3333.9|3342.8|3336.8|3339.3|3333.3|104
1602222600000|2020-10-09 05:50:00|3340.6|3334.6|3339.8|3333.8|3341.6|3335.6|3336.9|3330.9|48
1602222900000|2020-10-09 05:55:00|3340.8|3334.8|3342.6|3336.6|3342.8|3336.8|3340.3|3334.3|36
1602223200000|2020-10-09 06:00:00|3342.8|3336.8|3343.8|3337.8|3344.8|3338.8|3342.6|3336.6|44
1602223500000|2020-10-09 06:05:00|3343.9|3337.9|3343.8|3337.8|3346.8|3340.8|3342.8|3336.8|88
1602223800000|2020-10-09 06:10:00|3342.9|3336.9|3344.3|3338.3|3344.8|3338.8|3342.6|3336.6|70
1602224100000|2020-10-09 06:15:00|3343.8|3337.8|3345.3|3339.3|3346.6|3340.6|3343.8|3337.8|70
1602224400000|2020-10-09 06:20:00|3344.9|3338.9|3357.6|3351.6|3359.6|3353.6|3344.9|3338.9|109
1602224700000|2020-10-09 06:25:00|3356.6|3350.6|3355.1|3349.1|3357.6|3351.6|3352|3346|140
1602225000000|2020-10-09 06:30:00|3355.5|3349.5|3355|3349|3360.6|3354.6|3354.6|3348.6|370
1602225300000|2020-10-09 06:35:00|3354.6|3348.6|3352.6|3346.6|3356.6|3350.6|3350.6|3344.6|105
1602225600000|2020-10-09 06:40:00|3353|3347|3349.6|3343.6|3353.5|3347.5|3347.6|3341.6|120
1602225900000|2020-10-09 06:45:00|3349.1|3343.1|3347.1|3341.1|3350|3344|3346.6|3340.6|48
1602226200000|2020-10-09 06:50:00|3347.5|3341.5|3348|3342|3349.6|3343.6|3347.5|3341.5|35
1602226500000|2020-10-09 06:55:00|3347.6|3341.6|3346.4|3340.4|3350|3344|3345.7|3339.7|54
1602226800000|2020-10-09 07:00:00|3347.1|3341.1|3346.4|3340.4|3347.9|3341.9|3341.9|3335.9|141
1602227100000|2020-10-09 07:05:00|3346|3340|3351.4|3345.4|3352.1|3346.1|3344.7|3338.7|53
1602227400000|2020-10-09 07:10:00|3351.9|3345.9|3367.1|3361.1|3367.1|3361.1|3351.4|3345.4|296
1602227700000|2020-10-09 07:15:00|3366.9|3360.9|3362.1|3356.1|3367.1|3361.1|3362.1|3356.1|192
1602228000000|2020-10-09 07:20:00|3362.7|3356.7|3361.1|3355.1|3363.1|3357.1|3359.1|3353.1|129
1602228300000|2020-10-09 07:25:00|3361.2|3355.2|3360.6|3354.6|3362.1|3356.1|3358.4|3352.4|81
1602228600000|2020-10-09 07:30:00|3360.3|3354.3|3356.6|3350.6|3360.6|3354.6|3356.6|3350.6|68
1602228900000|2020-10-09 07:35:00|3355.6|3349.6|3353.6|3347.6|3355.8|3349.8|3352.5|3346.5|122
1602229200000|2020-10-09 07:40:00|3354.6|3348.6|3351.6|3345.6|3355.8|3349.8|3351.6|3345.6|98
1602229500000|2020-10-09 07:45:00|3351.8|3345.8|3351.6|3345.6|3352.3|3346.3|3349.3|3343.3|43
1602229800000|2020-10-09 07:50:00|3351|3345|3352.3|3346.3|3352.8|3346.8|3349.6|3343.6|63
1602230100000|2020-10-09 07:55:00|3352.6|3346.6|3352.6|3346.6|3353.1|3347.1|3350.6|3344.6|42
1602230400000|2020-10-09 08:00:00|3352.5|3346.5|3361.8|3355.8|3361.8|3355.8|3352|3346|169
1602230700000|2020-10-09 08:05:00|3361.6|3355.6|3356.6|3350.6|3361.8|3355.8|3355.9|3349.9|115
1602231000000|2020-10-09 08:10:00|3356.4|3350.4|3353.9|3347.9|3356.6|3350.6|3353.9|3347.9|99
1602231300000|2020-10-09 08:15:00|3352.9|3346.9|3352.9|3346.9|3353.9|3347.9|3352.2|3346.2|63
1602231600000|2020-10-09 08:20:00|3353.1|3347.1|3351.9|3345.9|3353.9|3347.9|3350.1|3344.1|62
1602231900000|2020-10-09 08:25:00|3351.8|3345.8|3354.3|3348.3|3355.9|3349.9|3350.9|3344.9|140
1602232200000|2020-10-09 08:30:00|3354.6|3348.6|3354.9|3348.9|3355.1|3349.1|3353.8|3347.8|62
1602232500000|2020-10-09 08:35:00|3354.8|3348.8|3355.8|3349.8|3355.9|3349.9|3353.9|3347.9|24
1602232800000|2020-10-09 08:40:00|3354.9|3348.9|3356.9|3350.9|3356.9|3350.9|3353.9|3347.9|75
1602233100000|2020-10-09 08:45:00|3357.1|3351.1|3356.9|3350.9|3357.1|3351.1|3355.5|3349.5|54
1602233400000|2020-10-09 08:50:00|3356.8|3350.8|3356.9|3350.9|3357.8|3351.8|3355.8|3349.8|114
1602233700000|2020-10-09 08:55:00|3356.8|3350.8|3356.9|3350.9|3358.9|3352.9|3356.8|3350.8|53
1602234000000|2020-10-09 09:00:00|3356.8|3350.8|3355.4|3349.4|3356.8|3350.8|3353.9|3347.9|58
1602234300000|2020-10-09 09:05:00|3355.3|3349.3|3352.9|3346.9|3355.4|3349.4|3350.8|3344.8|91
1602234600000|2020-10-09 09:10:00|3352.8|3346.8|3349.4|3343.4|3353.9|3347.9|3349.4|3343.4|81
1602234900000|2020-10-09 09:15:00|3349.3|3343.3|3349.9|3343.9|3349.9|3343.9|3347.2|3341.2|41
1602235200000|2020-10-09 09:20:00|3349.1|3343.1|3347.6|3341.6|3350.4|3344.4|3346.9|3340.9|21
1602235500000|2020-10-09 09:25:00|3346.9|3340.9|3346.9|3340.9|3347.9|3341.9|3344.9|3338.9|100
1602235800000|2020-10-09 09:30:00|3346.6|3340.6|3341.6|3335.6|3348.1|3342.1|3340.9|3334.9|169
1602236100000|2020-10-09 09:35:00|3341.9|3335.9|3343.1|3337.1|3343.1|3337.1|3340.9|3334.9|60
1602236400000|2020-10-09 09:40:00|3342.9|3336.9|3340.6|3334.6|3343.6|3337.6|3339.9|3333.9|68
1602236700000|2020-10-09 09:45:00|3340.1|3334.1|3339.1|3333.1|3340.9|3334.9|3337.6|3331.6|53
1602237000000|2020-10-09 09:50:00|3338.9|3332.9|3337.6|3331.6|3340.9|3334.9|3335.2|3329.2|326
1602237300000|2020-10-09 09:55:00|3338.1|3332.1|3338.6|3332.6|3340.2|3334.2|3337.3|3331.3|56
1602237600000|2020-10-09 10:00:00|3338.2|3332.2|3335.2|3329.2|3338.2|3332.2|3335.1|3329.1|56
1602237900000|2020-10-09 10:05:00|3335.6|3329.6|3338.8|3332.8|3338.8|3332.8|3335.2|3329.2|42
1602238200000|2020-10-09 10:10:00|3339.2|3333.2|3338.2|3332.2|3339.6|3333.6|3338.2|3332.2|32
1602238500000|2020-10-09 10:15:00|3337.5|3331.5|3336.7|3330.7|3337.5|3331.5|3335.2|3329.2|40
1602238800000|2020-10-09 10:20:00|3336.2|3330.2|3337.1|3331.1|3337.1|3331.1|3336.2|3330.2|9
1602239100000|2020-10-09 10:25:00|3336.7|3330.7|3337.1|3331.1|3337.1|3331.1|3334.8|3328.8|40
1602239400000|2020-10-09 10:30:00|3337.3|3331.3|3337.7|3331.7|3338.1|3332.1|3337.2|3331.2|9
1602239700000|2020-10-09 10:35:00|3338.1|3332.1|3340.2|3334.2|3340.2|3334.2|3337.2|3331.2|36
1602240000000|2020-10-09 10:40:00|3340.3|3334.3|3341.2|3335.2|3341.2|3335.2|3339.6|3333.6|47
1602240300000|2020-10-09 10:45:00|3340.2|3334.2|3340.2|3334.2|3341.2|3335.2|3340.2|3334.2|14
1602240600000|2020-10-09 10:50:00|3339.2|3333.2|3336.2|3330.2|3339.6|3333.6|3336.2|3330.2|40
1602240900000|2020-10-09 10:55:00|3336.3|3330.3|3336.8|3330.8|3337.2|3331.2|3336.2|3330.2|10
1602241200000|2020-10-09 11:00:00|3336.5|3330.5|3341.2|3335.2|3342.2|3336.2|3335.2|3329.2|54
1602241500000|2020-10-09 11:05:00|3341.8|3335.8|3344.6|3338.6|3345.6|3339.6|3341.2|3335.2|120
1602241800000|2020-10-09 11:10:00|3344.2|3338.2|3340.2|3334.2|3344.2|3338.2|3339.7|3333.7|47
1602242100000|2020-10-09 11:15:00|3340.7|3334.7|3344.2|3338.2|3344.2|3338.2|3339.7|3333.7|70
1602242400000|2020-10-09 11:20:00|3344.1|3338.1|3346.2|3340.2|3346.2|3340.2|3342.2|3336.2|82
1602242700000|2020-10-09 11:25:00|3345.9|3339.9|3345.1|3339.1|3346.2|3340.2|3345.1|3339.1|36
1602243000000|2020-10-09 11:30:00|3343.2|3337.2|3345.1|3339.1|3345.1|3339.1|3343.1|3337.1|54
1602243300000|2020-10-09 11:35:00|3344.6|3338.6|3345.6|3339.6|3346.2|3340.2|3344.6|3338.6|38
1602243600000|2020-10-09 11:40:00|3345.2|3339.2|3344.1|3338.1|3345.6|3339.6|3343.2|3337.2|16
1602243900000|2020-10-09 11:45:00|3344.2|3338.2|3345.2|3339.2|3346.6|3340.6|3343.6|3337.6|54
1602244200000|2020-10-09 11:50:00|3346.2|3340.2|3346.2|3340.2|3347.2|3341.2|3345.6|3339.6|79
1602244500000|2020-10-09 11:55:00|3347.2|3341.2|3349.2|3343.2|3350.1|3344.1|3346.2|3340.2|103
1602244800000|2020-10-09 12:00:00|3349.6|3343.6|3353.2|3347.2|3357.6|3351.6|3349.2|3343.2|192
1602245100000|2020-10-09 12:05:00|3352.7|3346.7|3352.2|3346.2|3355.2|3349.2|3351.7|3345.7|122
1602245400000|2020-10-09 12:10:00|3353.2|3347.2|3352.2|3346.2|3354.3|3348.3|3352.2|3346.2|29
1602245700000|2020-10-09 12:15:00|3352.1|3346.1|3353.2|3347.2|3355.2|3349.2|3352.1|3346.1|94
1602246000000|2020-10-09 12:20:00|3353.6|3347.6|3361.6|3355.6|3362.6|3356.6|3353.2|3347.2|194
1602246300000|2020-10-09 12:25:00|3361.2|3355.2|3361.6|3355.6|3363.1|3357.1|3359.6|3353.6|217
1602246600000|2020-10-09 12:30:00|3362.2|3356.2|3358.2|3352.2|3362.6|3356.6|3357.6|3351.6|156
1602246900000|2020-10-09 12:35:00|3357.6|3351.6|3357.1|3351.1|3358.2|3352.2|3355.2|3349.2|65
1602247200000|2020-10-09 12:40:00|3356.2|3350.2|3357.1|3351.1|3359.1|3353.1|3355.1|3349.1|150
1602250200000|2020-10-09 13:30:00|3363.5|3357.5|3359.6|3353.6|3375.8|3369.8|3354.3|3348.3|1975
1602250500000|2020-10-09 13:35:00|3360.4|3354.4|3362.4|3356.4|3364.5|3358.5|3359.6|3353.6|538
1602250800000|2020-10-09 13:40:00|3363.2|3357.2|3366.9|3360.9|3368.4|3362.4|3362.4|3356.4|503
1602251100000|2020-10-09 13:45:00|3366.6|3360.6|3373.9|3367.9|3374.1|3368.1|3366.6|3360.6|641
1602251400000|2020-10-09 13:50:00|3374.1|3368.1|3369.5|3363.5|3375.7|3369.7|3366.5|3360.5|845
1602251700000|2020-10-09 13:55:00|3369.4|3363.4|3378.7|3372.7|3379.5|3373.5|3369.4|3363.4|667
1602252000000|2020-10-09 14:00:00|3378.5|3372.5|3379.1|3373.1|3383.4|3377.4|3374.4|3368.4|1024
1602252300000|2020-10-09 14:05:00|3379.2|3373.2|3385.8|3379.8|3387|3381|3377.2|3371.2|1149
1602252600000|2020-10-09 14:10:00|3385.1|3379.1|3390.8|3384.8|3392.5|3386.5|3383.8|3377.8|1648
1602252900000|2020-10-09 14:15:00|3390.7|3384.7|3395|3389|3396.1|3390.1|3388.1|3382.1|685
1602253200000|2020-10-09 14:20:00|3395.1|3389.1|3397.1|3391.1|3398.1|3392.1|3394.5|3388.5|987
1602253500000|2020-10-09 14:25:00|3397.5|3391.5|3395.8|3389.8|3399.1|3393.1|3395.8|3389.8|596
1602253800000|2020-10-09 14:30:00|3395.5|3389.5|3394|3388|3398.1|3392.1|3393.1|3387.1|737
1602254100000|2020-10-09 14:35:00|3393.8|3387.8|3388.8|3382.8|3395|3389|3388.3|3382.3|946
1602254400000|2020-10-09 14:40:00|3389.8|3383.8|3392.8|3386.8|3394.2|3388.2|3389.8|3383.8|680
1602254700000|2020-10-09 14:45:00|3393|3387|3394.7|3388.7|3396.7|3390.7|3391.5|3385.5|759
1602255000000|2020-10-09 14:50:00|3394.2|3388.2|3389.3|3383.3|3394.8|3388.8|3388.8|3382.8|690
1602255300000|2020-10-09 14:55:00|3389|3383|3395|3389|3395|3389|3389|3383|423
1602255600000|2020-10-09 15:00:00|3394.8|3388.8|3396.8|3390.8|3397|3391|3393.8|3387.8|399
1602255900000|2020-10-09 15:05:00|3396.3|3390.3|3390.8|3384.8|3396.8|3390.8|3390.8|3384.8|500
1602256200000|2020-10-09 15:10:00|3390.1|3384.1|3392.3|3386.3|3394.8|3388.8|3390.1|3384.1|486
1602256500000|2020-10-09 15:15:00|3392.7|3386.7|3388.1|3382.1|3393.8|3387.8|3388.1|3382.1|500
1602256800000|2020-10-09 15:20:00|3387.1|3381.1|3388.1|3382.1|3390.1|3384.1|3387.1|3381.1|267
1602257100000|2020-10-09 15:25:00|3388.6|3382.6|3389.2|3383.2|3392.1|3386.1|3388.1|3382.1|861
1602257400000|2020-10-09 15:30:00|3389.1|3383.1|3394.9|3388.9|3395.5|3389.5|3388.5|3382.5|586
1602257700000|2020-10-09 15:35:00|3395.2|3389.2|3391.4|3385.4|3395.4|3389.4|3391.4|3385.4|386
1602258000000|2020-10-09 15:40:00|3391.5|3385.5|3389.7|3383.7|3391.5|3385.5|3387.5|3381.5|387
1602258300000|2020-10-09 15:45:00|3389.4|3383.4|3389.4|3383.4|3389.7|3383.7|3387.2|3381.2|516
1602258600000|2020-10-09 15:50:00|3389.5|3383.5|3387.5|3381.5|3391.4|3385.4|3387.2|3381.2|464
1602258900000|2020-10-09 15:55:00|3387.9|3381.9|3392|3386|3392.5|3386.5|3387.5|3381.5|537
1602259200000|2020-10-09 16:00:00|3392.4|3386.4|3402.6|3396.6|3440.4|3434.4|3391.2|3385.2|3312
1602259500000|2020-10-09 16:05:00|3402.3|3396.3|3398.1|3392.1|3408.5|3402.5|3392.7|3386.7|1018
1602259800000|2020-10-09 16:10:00|3399.6|3393.6|3403.7|3397.7|3410.6|3404.6|3399.1|3393.1|616
1602260100000|2020-10-09 16:15:00|3403.6|3397.6|3412.1|3406.1|3416.2|3410.2|3400.2|3394.2|514
1602260400000|2020-10-09 16:20:00|3411.6|3405.6|3413.2|3407.2|3418.4|3412.4|3406.7|3400.7|489
1602260700000|2020-10-09 16:25:00|3413.7|3407.7|3413.7|3407.7|3416.8|3410.8|3410.8|3404.8|347
1602261000000|2020-10-09 16:30:00|3413.8|3407.8|3415.5|3409.5|3416.7|3410.7|3412.5|3406.5|277
1602261300000|2020-10-09 16:35:00|3415.7|3409.7|3415.8|3409.8|3418.7|3412.7|3412.7|3406.7|350
1602261600000|2020-10-09 16:40:00|3415.7|3409.7|3416.2|3410.2|3416.7|3410.7|3410.9|3404.9|414
1602261900000|2020-10-09 16:45:00|3415.8|3409.8|3417.7|3411.7|3420.7|3414.7|3415.7|3409.7|416
1602262200000|2020-10-09 16:50:00|3418|3412|3414.7|3408.7|3420.9|3414.9|3413.7|3407.7|320
1602262500000|2020-10-09 16:55:00|3415.3|3409.3|3416.2|3410.2|3417.7|3411.7|3412.9|3406.9|245
1602262800000|2020-10-09 17:00:00|3416.7|3410.7|3413.9|3407.9|3417.7|3411.7|3411.4|3405.4|198
1602263100000|2020-10-09 17:05:00|3413.4|3407.4|3411.2|3405.2|3413.5|3407.5|3408.7|3402.7|224
1602263400000|2020-10-09 17:10:00|3410.8|3404.8|3410.4|3404.4|3412.3|3406.3|3407.9|3401.9|169
1602263700000|2020-10-09 17:15:00|3409.9|3403.9|3415.4|3409.4|3418.8|3412.8|3408.9|3402.9|377
1602264000000|2020-10-09 17:20:00|3414.9|3408.9|3412.9|3406.9|3418.7|3412.7|3412.4|3406.4|347
1602264300000|2020-10-09 17:25:00|3412.8|3406.8|3412.9|3406.9|3415.4|3409.4|3412.8|3406.8|280
1602264600000|2020-10-09 17:30:00|3413.1|3407.1|3413.6|3407.6|3413.9|3407.9|3409.9|3403.9|325
1602264900000|2020-10-09 17:35:00|3413.9|3407.9|3415.1|3409.1|3416.9|3410.9|3412.1|3406.1|215
1602265200000|2020-10-09 17:40:00|3415.2|3409.2|3411.9|3405.9|3416.9|3410.9|3410.9|3404.9|459
1602265500000|2020-10-09 17:45:00|3412.1|3406.1|3413.1|3407.1|3414.6|3408.6|3410.6|3404.6|199
1602265800000|2020-10-09 17:50:00|3412.9|3406.9|3410.1|3404.1|3413.1|3407.1|3408.9|3402.9|469
1602266100000|2020-10-09 17:55:00|3409.9|3403.9|3411.9|3405.9|3412.9|3406.9|3407.9|3401.9|559
1602266400000|2020-10-09 18:00:00|3412.1|3406.1|3414.1|3408.1|3415.6|3409.6|3410.9|3404.9|444
1602266700000|2020-10-09 18:05:00|3414.6|3408.6|3414.2|3408.2|3421.2|3415.2|3412.6|3406.6|1069
1602267000000|2020-10-09 18:10:00|3414.6|3408.6|3398.6|3392.6|3417.9|3411.9|3397.8|3391.8|3259
1602267300000|2020-10-09 18:15:00|3398.3|3392.3|3405.6|3399.6|3411.6|3405.6|3395.1|3389.1|960
1602460800000|2020-10-12 00:00:00|3414.7|3408.7|3410.7|3404.7|3416.4|3410.4|3399.9|3393.9|785
1602461100000|2020-10-12 00:05:00|3410.6|3404.6|3402.7|3396.7|3410.6|3404.6|3398.9|3392.9|383
1602461400000|2020-10-12 00:10:00|3401|3395|3402.4|3396.4|3406|3400|3396.4|3390.4|163
1602461700000|2020-10-12 00:15:00|3401.7|3395.7|3407|3401|3407.2|3401.2|3398|3392|168
1602462000000|2020-10-12 00:20:00|3406.5|3400.5|3411.2|3405.2|3413|3407|3404|3398|86
1602462300000|2020-10-12 00:25:00|3411|3405|3410.5|3404.5|3416.7|3410.7|3410|3404|102
1602462600000|2020-10-12 00:30:00|3411|3405|3413.7|3407.7|3414|3408|3410|3404|43
1602462900000|2020-10-12 00:35:00|3413.5|3407.5|3410.7|3404.7|3413.7|3407.7|3410.2|3404.2|29
1602463200000|2020-10-12 00:40:00|3410.4|3404.4|3406.4|3400.4|3412|3406|3406|3400|71
1602463500000|2020-10-12 00:45:00|3406.5|3400.5|3401.4|3395.4|3408.2|3402.2|3401.4|3395.4|84
1602463800000|2020-10-12 00:50:00|3401|3395|3403|3397|3405.7|3399.7|3401|3395|30
1602464100000|2020-10-12 00:55:00|3403.5|3397.5|3405|3399|3407|3401|3403.5|3397.5|15
1602464400000|2020-10-12 01:00:00|3404.5|3398.5|3408|3402|3409|3403|3401|3395|93
1602464700000|2020-10-12 01:05:00|3407.7|3401.7|3411.7|3405.7|3412|3406|3404|3398|176
1602465000000|2020-10-12 01:10:00|3412|3406|3411.5|3405.5|3414|3408|3405.2|3399.2|84
1602465300000|2020-10-12 01:15:00|3411|3405|3410.4|3404.4|3412|3406|3406|3400|54
1602465600000|2020-10-12 01:20:00|3410.5|3404.5|3410.4|3404.4|3411.7|3405.7|3407.4|3401.4|30
1602465900000|2020-10-12 01:25:00|3410|3404|3412.7|3406.7|3417|3411|3409.2|3403.2|58
1602466200000|2020-10-12 01:30:00|3413|3407|3419.5|3413.5|3420.4|3414.4|3412|3406|55
1602466500000|2020-10-12 01:35:00|3419.9|3413.9|3422.7|3416.7|3427|3421|3417.5|3411.5|148
1602466800000|2020-10-12 01:40:00|3423.4|3417.4|3422.7|3416.7|3424.4|3418.4|3421|3415|51
1602467100000|2020-10-12 01:45:00|3422.5|3416.5|3424|3418|3424.5|3418.5|3418|3412|51
1602467400000|2020-10-12 01:50:00|3424.4|3418.4|3424|3418|3426|3420|3424|3418|58
1602467700000|2020-10-12 01:55:00|3424.5|3418.5|3428.5|3422.5|3431.9|3425.9|3422|3416|99
1602468000000|2020-10-12 02:00:00|3428.7|3422.7|3427.7|3421.7|3430|3424|3425|3419|73
1602468300000|2020-10-12 02:05:00|3427.4|3421.4|3426.5|3420.5|3428|3422|3425|3419|16
1602468600000|2020-10-12 02:10:00|3426.2|3420.2|3428.4|3422.4|3429.4|3423.4|3426.2|3420.2|24
1602468900000|2020-10-12 02:15:00|3428.7|3422.7|3427.5|3421.5|3429|3423|3426.7|3420.7|15
1602469200000|2020-10-12 02:20:00|3428|3422|3428.2|3422.2|3429|3423|3427.7|3421.7|22
1602469500000|2020-10-12 02:25:00|3427.9|3421.9|3429.2|3423.2|3429.2|3423.2|3427.9|3421.9|22
1602469800000|2020-10-12 02:30:00|3428.9|3422.9|3431.2|3425.2|3432|3426|3428.7|3422.7|126
1602470100000|2020-10-12 02:35:00|3431.7|3425.7|3435.2|3429.2|3438|3432|3431.2|3425.2|154
1602470400000|2020-10-12 02:40:00|3436|3430|3434.7|3428.7|3439|3433|3434.2|3428.2|73
1602470700000|2020-10-12 02:45:00|3435|3429|3433|3427|3435|3429|3432|3426|36
1602471000000|2020-10-12 02:50:00|3433.4|3427.4|3429|3423|3435|3429|3429|3423|74
1602471300000|2020-10-12 02:55:00|3428.5|3422.5|3428|3422|3429.5|3423.5|3427.4|3421.4|42
1602471600000|2020-10-12 03:00:00|3428.4|3422.4|3430|3424|3431.4|3425.4|3428.4|3422.4|15
1602471900000|2020-10-12 03:05:00|3430.4|3424.4|3430|3424|3430.4|3424.4|3428.4|3422.4|6
1602472200000|2020-10-12 03:10:00|3430.4|3424.4|3427|3421|3432.4|3426.4|3427|3421|17
1602472500000|2020-10-12 03:15:00|3427.4|3421.4|3427.4|3421.4|3429|3423|3425.5|3419.5|33
1602472800000|2020-10-12 03:20:00|3427.7|3421.7|3432.4|3426.4|3433.4|3427.4|3427.7|3421.7|29
1602473100000|2020-10-12 03:25:00|3431.9|3425.9|3432.4|3426.4|3433.4|3427.4|3431.4|3425.4|10
1602473400000|2020-10-12 03:30:00|3432|3426|3431.4|3425.4|3433.4|3427.4|3430.4|3424.4|28
1602473700000|2020-10-12 03:35:00|3430.9|3424.9|3429.4|3423.4|3431.4|3425.4|3429|3423|9
1602474000000|2020-10-12 03:40:00|3429.7|3423.7|3431.4|3425.4|3431.4|3425.4|3429.7|3423.7|4
1602474300000|2020-10-12 03:45:00|3432.4|3426.4|3433|3427|3433.4|3427.4|3430.9|3424.9|17
1602474600000|2020-10-12 03:50:00|3432.4|3426.4|3431.9|3425.9|3432.4|3426.4|3431.4|3425.4|14
1602474900000|2020-10-12 03:55:00|3432|3426|3431|3425|3432|3426|3430.4|3424.4|2
1602475200000|2020-10-12 04:00:00|3431.4|3425.4|3430.7|3424.7|3431.4|3425.4|3430.4|3424.4|1
1602475500000|2020-10-12 04:05:00|3431|3425|3432.4|3426.4|3432.4|3426.4|3430.9|3424.9|2
1602475800000|2020-10-12 04:10:00|3432|3426|3431.7|3425.7|3432|3426|3431.4|3425.4|1
1602476100000|2020-10-12 04:15:00|3431.4|3425.4|3429.4|3423.4|3431.4|3425.4|3429.4|3423.4|9
1602476400000|2020-10-12 04:20:00|3429|3423|3429.3|3423.3|3430.3|3424.3|3427.3|3421.3|33
1602476700000|2020-10-12 04:25:00|3428.3|3422.3|3428.3|3422.3|3429.3|3423.3|3428.3|3422.3|8
1602477000000|2020-10-12 04:30:00|3427.3|3421.3|3428.3|3422.3|3428.3|3422.3|3427.3|3421.3|10
1602477300000|2020-10-12 04:35:00|3428|3422|3434.7|3428.7|3436|3430|3428|3422|65
1602477600000|2020-10-12 04:40:00|3434.8|3428.8|3431.8|3425.8|3435.3|3429.3|3431.5|3425.5|20
1602477900000|2020-10-12 04:45:00|3432.2|3426.2|3432.3|3426.3|3432.8|3426.8|3431.8|3425.8|7
1602478200000|2020-10-12 04:50:00|3432.7|3426.7|3433.2|3427.2|3433.2|3427.2|3431.8|3425.8|11
1602478500000|2020-10-12 04:55:00|3433|3427|3436.3|3430.3|3436.3|3430.3|3432.8|3426.8|70
1602478800000|2020-10-12 05:00:00|3438.5|3432.5|3435.7|3429.7|3438.5|3432.5|3434.3|3428.3|58
1602479100000|2020-10-12 05:05:00|3435.3|3429.3|3435.2|3429.2|3435.3|3429.3|3434.3|3428.3|18
1602479400000|2020-10-12 05:10:00|3435.3|3429.3|3429.7|3423.7|3436.7|3430.7|3428.3|3422.3|80
1602479700000|2020-10-12 05:15:00|3429.3|3423.3|3428.8|3422.8|3429.3|3423.3|3426.3|3420.3|38
1602480000000|2020-10-12 05:20:00|3429.3|3423.3|3428.3|3422.3|3430.3|3424.3|3428.3|3422.3|22
1602480300000|2020-10-12 05:25:00|3429.3|3423.3|3430.7|3424.7|3432.3|3426.3|3429.3|3423.3|36
1602480600000|2020-10-12 05:30:00|3432.3|3426.3|3432.3|3426.3|3432.3|3426.3|3428.8|3422.8|22
1602480900000|2020-10-12 05:35:00|3432|3426|3436|3430|3436.3|3430.3|3432|3426|52
1602481200000|2020-10-12 05:40:00|3435.3|3429.3|3439.3|3433.3|3439.5|3433.5|3434.3|3428.3|48
1602481500000|2020-10-12 05:45:00|3438.3|3432.3|3435|3429|3439|3433|3433.8|3427.8|54
1602481800000|2020-10-12 05:50:00|3435.3|3429.3|3435|3429|3437.3|3431.3|3434.5|3428.5|40
1602482100000|2020-10-12 05:55:00|3435.3|3429.3|3437|3431|3437|3431|3434|3428|39
1602482400000|2020-10-12 06:00:00|3436.8|3430.8|3439.3|3433.3|3439.3|3433.3|3434.3|3428.3|74
1602482700000|2020-10-12 06:05:00|3439|3433|3438.3|3432.3|3439.3|3433.3|3436.3|3430.3|38
1602483000000|2020-10-12 06:10:00|3439.2|3433.2|3448.3|3442.3|3448.3|3442.3|3439|3433|191
1602483300000|2020-10-12 06:15:00|3448.2|3442.2|3445.3|3439.3|3448.2|3442.2|3445.2|3439.2|89
1602483600000|2020-10-12 06:20:00|3445.8|3439.8|3444.3|3438.3|3445.8|3439.8|3443.3|3437.3|42
1602483900000|2020-10-12 06:25:00|3444.5|3438.5|3445.3|3439.3|3445.3|3439.3|3444.3|3438.3|17
1602484200000|2020-10-12 06:30:00|3445|3439|3445.3|3439.3|3449.3|3443.3|3444.5|3438.5|127
1602484500000|2020-10-12 06:35:00|3445|3439|3443|3437|3445.3|3439.3|3442.5|3436.5|95
1602484800000|2020-10-12 06:40:00|3443.3|3437.3|3438.7|3432.7|3445.5|3439.5|3437.8|3431.8|110
1602485100000|2020-10-12 06:45:00|3437.7|3431.7|3437|3431|3438.7|3432.7|3436.2|3430.2|33
1602485400000|2020-10-12 06:50:00|3437.3|3431.3|3436.7|3430.7|3439.7|3433.7|3435.5|3429.5|59
1602485700000|2020-10-12 06:55:00|3436.5|3430.5|3431.7|3425.7|3436.5|3430.5|3431.7|3425.7|130
1602486000000|2020-10-12 07:00:00|3430.7|3424.7|3431.5|3425.5|3432.5|3426.5|3428.7|3422.7|62
1602486300000|2020-10-12 07:05:00|3432.5|3426.5|3433|3427|3433.7|3427.7|3432.3|3426.3|71
1602486600000|2020-10-12 07:10:00|3433.3|3427.3|3432.5|3426.5|3433.7|3427.7|3431.7|3425.7|29
1602486900000|2020-10-12 07:15:00|3432.2|3426.2|3433.7|3427.7|3433.7|3427.7|3432.2|3426.2|35
1602487200000|2020-10-12 07:20:00|3432.7|3426.7|3432.7|3426.7|3433.3|3427.3|3431.7|3425.7|38
1602487500000|2020-10-12 07:25:00|3432.3|3426.3|3431.7|3425.7|3432.3|3426.3|3431.5|3425.5|124
1602487800000|2020-10-12 07:30:00|3431.5|3425.5|3435.3|3429.3|3435.3|3429.3|3431.5|3425.5|70
1602488100000|2020-10-12 07:35:00|3435.5|3429.5|3441.8|3435.8|3441.8|3435.8|3435|3429|135
1602488400000|2020-10-12 07:40:00|3441.7|3435.7|3437.7|3431.7|3443.3|3437.3|3437.7|3431.7|102
1602488700000|2020-10-12 07:45:00|3437.3|3431.3|3435.3|3429.3|3439.8|3433.8|3434|3428|68
1602489000000|2020-10-12 07:50:00|3434.8|3428.8|3432.7|3426.7|3434.8|3428.8|3431.7|3425.7|107
1602489300000|2020-10-12 07:55:00|3433.5|3427.5|3429.8|3423.8|3433.7|3427.7|3428.5|3422.5|85
1602489600000|2020-10-12 08:00:00|3430.2|3424.2|3431.3|3425.3|3431.8|3425.8|3429.7|3423.7|60
1602489900000|2020-10-12 08:05:00|3430.8|3424.8|3429.7|3423.7|3430.8|3424.8|3429.7|3423.7|16
1602490200000|2020-10-12 08:10:00|3425.3|3419.3|3425.7|3419.7|3427.7|3421.7|3421.7|3415.7|181
1602490500000|2020-10-12 08:15:00|3426.8|3420.8|3420.7|3414.7|3426.8|3420.8|3420.7|3414.7|142
1602490800000|2020-10-12 08:20:00|3421.7|3415.7|3426.7|3420.7|3426.7|3420.7|3420.5|3414.5|79
1602491100000|2020-10-12 08:25:00|3426|3420|3424|3418|3426|3420|3420.7|3414.7|106
1602491400000|2020-10-12 08:30:00|3423.7|3417.7|3425.2|3419.2|3426.7|3420.7|3423.7|3417.7|61
1602491700000|2020-10-12 08:35:00|3425.3|3419.3|3424.5|3418.5|3426.7|3420.7|3423.7|3417.7|53
1602492000000|2020-10-12 08:40:00|3424.2|3418.2|3417.3|3411.3|3424.2|3418.2|3415.7|3409.7|304
1602492300000|2020-10-12 08:45:00|3417.7|3411.7|3418.7|3412.7|3418.7|3412.7|3416.7|3410.7|49
1602492600000|2020-10-12 08:50:00|3420.2|3414.2|3415.7|3409.7|3420.8|3414.8|3415.7|3409.7|87
1602492900000|2020-10-12 08:55:00|3415.5|3409.5|3416.7|3410.7|3417.7|3411.7|3415.5|3409.5|46
1602493200000|2020-10-12 09:00:00|3417.3|3411.3|3415.7|3409.7|3419.7|3413.7|3414.7|3408.7|108
1602493500000|2020-10-12 09:05:00|3415.5|3409.5|3413.7|3407.7|3415.5|3409.5|3412.7|3406.7|53
1602493800000|2020-10-12 09:10:00|3412.8|3406.8|3417.7|3411.7|3417.7|3411.7|3412.7|3406.7|69
1602494100000|2020-10-12 09:15:00|3417|3411|3415.7|3409.7|3417.7|3411.7|3413.5|3407.5|49
1602494400000|2020-10-12 09:20:00|3416|3410|3415|3409|3416.7|3410.7|3413.7|3407.7|50
1602494700000|2020-10-12 09:25:00|3415.5|3409.5|3414|3408|3417.5|3411.5|3413.7|3407.7|38
1602495000000|2020-10-12 09:30:00|3413.7|3407.7|3408.2|3402.2|3414|3408|3407.7|3401.7|156
1602495300000|2020-10-12 09:35:00|3409.3|3403.3|3413.7|3407.7|3414.3|3408.3|3408.7|3402.7|69
1602495600000|2020-10-12 09:40:00|3413|3407|3413.5|3407.5|3413.5|3407.5|3410.5|3404.5|63
1602495900000|2020-10-12 09:45:00|3413.7|3407.7|3409.3|3403.3|3413.7|3407.7|3408.8|3402.8|97
1602496200000|2020-10-12 09:50:00|3409.2|3403.2|3411.3|3405.3|3412.7|3406.7|3408.3|3402.3|152
1602496500000|2020-10-12 09:55:00|3411.7|3405.7|3415.3|3409.3|3415.7|3409.7|3409.7|3403.7|123
1602496800000|2020-10-12 10:00:00|3415.7|3409.7|3416.7|3410.7|3417.5|3411.5|3413.7|3407.7|74
1602497100000|2020-10-12 10:05:00|3417|3411|3418.7|3412.7|3419.7|3413.7|3415.7|3409.7|52
1602497400000|2020-10-12 10:10:00|3417.7|3411.7|3416.7|3410.7|3419.7|3413.7|3415.7|3409.7|50
1602497700000|2020-10-12 10:15:00|3417|3411|3419|3413|3420.7|3414.7|3416.7|3410.7|36
1602498000000|2020-10-12 10:20:00|3418.7|3412.7|3419|3413|3419.7|3413.7|3417.7|3411.7|11
1602498300000|2020-10-12 10:25:00|3418.7|3412.7|3417.7|3411.7|3419.7|3413.7|3417.3|3411.3|16
1602498600000|2020-10-12 10:30:00|3418|3412|3416.2|3410.2|3418|3412|3416|3410|24
1602498900000|2020-10-12 10:35:00|3416.7|3410.7|3416|3410|3417.7|3411.7|3415.2|3409.2|24
1602499200000|2020-10-12 10:40:00|3416.3|3410.3|3413.3|3407.3|3416.3|3410.3|3412.7|3406.7|57
1602499500000|2020-10-12 10:45:00|3413.7|3407.7|3414.2|3408.2|3414.7|3408.7|3413.3|3407.3|15
1602499800000|2020-10-12 10:50:00|3414.5|3408.5|3414.2|3408.2|3414.7|3408.7|3413.7|3407.7|10
1602500100000|2020-10-12 10:55:00|3413.7|3407.7|3414.2|3408.2|3415.2|3409.2|3412.8|3406.8|12
1602500400000|2020-10-12 11:00:00|3414.5|3408.5|3417.7|3411.7|3417.7|3411.7|3414|3408|30
1602500700000|2020-10-12 11:05:00|3417.8|3411.8|3415.3|3409.3|3418.7|3412.7|3415.3|3409.3|36
1602501000000|2020-10-12 11:10:00|3415.7|3409.7|3415.7|3409.7|3415.7|3409.7|3414.3|3408.3|8
1602501300000|2020-10-12 11:15:00|3415.2|3409.2|3414.7|3408.7|3415.7|3409.7|3414.3|3408.3|18
1602501600000|2020-10-12 11:20:00|3415|3409|3413.7|3407.7|3415|3409|3412.7|3406.7|23
1602501900000|2020-10-12 11:25:00|3413.3|3407.3|3413.5|3407.5|3414.2|3408.2|3412.7|3406.7|12
1602502200000|2020-10-12 11:30:00|3413.8|3407.8|3414|3408|3417.7|3411.7|3413.7|3407.7|39
1602502500000|2020-10-12 11:35:00|3414.3|3408.3|3405.7|3399.7|3415|3409|3405.2|3399.2|107
1602502800000|2020-10-12 11:40:00|3405|3399|3405.7|3399.7|3406.3|3400.3|3400.8|3394.8|93
1602503100000|2020-10-12 11:45:00|3404.8|3398.8|3407.7|3401.7|3408.2|3402.2|3404.8|3398.8|25
1602503400000|2020-10-12 11:50:00|3406.8|3400.8|3402|3396|3407.7|3401.7|3401.7|3395.7|162
1602503700000|2020-10-12 11:55:00|3402.2|3396.2|3397|3391|3402.2|3396.2|3393.1|3387.1|293
1602504000000|2020-10-12 12:00:00|3397.3|3391.3|3394.8|3388.8|3398.8|3392.8|3394.8|3388.8|61
1602504300000|2020-10-12 12:05:00|3395.3|3389.3|3399.8|3393.8|3401|3395|3395.3|3389.3|103
1602504600000|2020-10-12 12:10:00|3400.2|3394.2|3401.3|3395.3|3402.7|3396.7|3399.7|3393.7|47
1602504900000|2020-10-12 12:15:00|3401.7|3395.7|3403.7|3397.7|3404|3398|3401.7|3395.7|34
1602505200000|2020-10-12 12:20:00|3404.3|3398.3|3402.2|3396.2|3405.2|3399.2|3400.2|3394.2|61
1602505500000|2020-10-12 12:25:00|3402.7|3396.7|3401.2|3395.2|3402.7|3396.7|3398.5|3392.5|62
1602505800000|2020-10-12 12:30:00|3401.7|3395.7|3402.2|3396.2|3402.2|3396.2|3398.7|3392.7|49
1602506100000|2020-10-12 12:35:00|3401.7|3395.7|3402|3396|3402.7|3396.7|3400.5|3394.5|56
1602506400000|2020-10-12 12:40:00|3402.2|3396.2|3400.7|3394.7|3402.5|3396.5|3398.5|3392.5|100
1602509400000|2020-10-12 13:30:00|3398.2|3392.2|3386.8|3380.8|3410.3|3404.3|3384.7|3378.7|1809
1602509700000|2020-10-12 13:35:00|3386.7|3380.7|3384.7|3378.7|3390.2|3384.2|3382.8|3376.8|700
1602510000000|2020-10-12 13:40:00|3383.8|3377.8|3385.7|3379.7|3387.5|3381.5|3382.7|3376.7|488
1602510300000|2020-10-12 13:45:00|3385.8|3379.8|3379.8|3373.8|3386.7|3380.7|3378.8|3372.8|572
1602510600000|2020-10-12 13:50:00|3380.2|3374.2|3376.7|3370.7|3381.8|3375.8|3375.8|3369.8|894
1602510900000|2020-10-12 13:55:00|3376.2|3370.2|3382.5|3376.5|3382.5|3376.5|3373.7|3367.7|801
1602511200000|2020-10-12 14:00:00|3381.7|3375.7|3378.5|3372.5|3382.5|3376.5|3378.5|3372.5|495
1602511500000|2020-10-12 14:05:00|3378.7|3372.7|3376.5|3370.5|3380.5|3374.5|3374.3|3368.3|546
1602511800000|2020-10-12 14:10:00|3376.3|3370.3|3374.5|3368.5|3379.5|3373.5|3374.5|3368.5|267
1602512100000|2020-10-12 14:15:00|3374.7|3368.7|3370.5|3364.5|3377.7|3371.7|3370.5|3364.5|392
1602512400000|2020-10-12 14:20:00|3369.5|3363.5|3375.2|3369.2|3376.7|3370.7|3368.5|3362.5|321
1602512700000|2020-10-12 14:25:00|3375.5|3369.5|3370.5|3364.5|3375.5|3369.5|3369|3363|329
1602513000000|2020-10-12 14:30:00|3371.3|3365.3|3367.3|3361.3|3372.2|3366.2|3364.2|3358.2|565
1602513300000|2020-10-12 14:35:00|3367.2|3361.2|3360.5|3354.5|3368.2|3362.2|3358.8|3352.8|621
1602513600000|2020-10-12 14:40:00|3360.3|3354.3|3360.3|3354.3|3361.2|3355.2|3354|3348|1095
1602513900000|2020-10-12 14:45:00|3360.2|3354.2|3356.3|3350.3|3361|3355|3354.5|3348.5|427
1602514200000|2020-10-12 14:50:00|3356.2|3350.2|3354.8|3348.8|3357.5|3351.5|3353.5|3347.5|497
1602514500000|2020-10-12 14:55:00|3354.5|3348.5|3355.2|3349.2|3358.3|3352.3|3353.3|3347.3|360
1602514800000|2020-10-12 15:00:00|3355.3|3349.3|3361.5|3355.5|3363.2|3357.2|3351.7|3345.7|825
1602515100000|2020-10-12 15:05:00|3361.3|3355.3|3354.7|3348.7|3361.8|3355.8|3354.7|3348.7|412
1602515400000|2020-10-12 15:10:00|3354.5|3348.5|3339.8|3333.8|3354.5|3348.5|3339.8|3333.8|776
1602515700000|2020-10-12 15:15:00|3340.7|3334.7|3345.7|3339.7|3345.7|3339.7|3338.8|3332.8|290
1602516000000|2020-10-12 15:20:00|3345.5|3339.5|3345.8|3339.8|3349.5|3343.5|3344.5|3338.5|509
1602516300000|2020-10-12 15:25:00|3346.3|3340.3|3350|3344|3352.1|3346.1|3345.8|3339.8|416
1602516600000|2020-10-12 15:30:00|3350.1|3344.1|3345|3339|3350.8|3344.8|3344|3338|278
1602516900000|2020-10-12 15:35:00|3345.1|3339.1|3344|3338|3348|3342|3342|3336|451
1602517200000|2020-10-12 15:40:00|3343.1|3337.1|3347|3341|3348.1|3342.1|3342|3336|359
1602517500000|2020-10-12 15:45:00|3347.1|3341.1|3345.8|3339.8|3348.1|3342.1|3343|3337|414
1602517800000|2020-10-12 15:50:00|3346|3340|3342.1|3336.1|3346|3340|3342|3336|526
1602518100000|2020-10-12 15:55:00|3342|3336|3343.1|3337.1|3343.3|3337.3|3341.8|3335.8|289
1602518400000|2020-10-12 16:00:00|3343.3|3337.3|3342.1|3336.1|3344.6|3338.6|3341.3|3335.3|326
1602518700000|2020-10-12 16:05:00|3342.3|3336.3|3340.3|3334.3|3342.3|3336.3|3339.1|3333.1|299
1602519000000|2020-10-12 16:10:00|3340.8|3334.8|3344.8|3338.8|3346.8|3340.8|3339.1|3333.1|303
1602519300000|2020-10-12 16:15:00|3345.1|3339.1|3341|3335|3345.1|3339.1|3340.1|3334.1|304
1602519600000|2020-10-12 16:20:00|3340.8|3334.8|3340.1|3334.1|3341.1|3335.1|3339.1|3333.1|183
1602519900000|2020-10-12 16:25:00|3340|3334|3342|3336|3343.1|3337.1|3338.8|3332.8|715
1602520200000|2020-10-12 16:30:00|3342.1|3336.1|3340.1|3334.1|3345.1|3339.1|3340.1|3334.1|189
1602520500000|2020-10-12 16:35:00|3340.5|3334.5|3338.1|3332.1|3342|3336|3338.1|3332.1|278
1602520800000|2020-10-12 16:40:00|3338.8|3332.8|3340.3|3334.3|3341.5|3335.5|3337.5|3331.5|424
1602521100000|2020-10-12 16:45:00|3340.5|3334.5|3337.5|3331.5|3340.5|3334.5|3337.5|3331.5|291
1602521400000|2020-10-12 16:50:00|3337.8|3331.8|3340.6|3334.6|3340.8|3334.8|3337.5|3331.5|390
1602521700000|2020-10-12 16:55:00|3340.5|3334.5|3342.1|3336.1|3342.5|3336.5|3339.8|3333.8|286
1602522000000|2020-10-12 17:00:00|3342.5|3336.5|3345.3|3339.3|3346.3|3340.3|3341.5|3335.5|314
1602522300000|2020-10-12 17:05:00|3345.1|3339.1|3345.5|3339.5|3347.5|3341.5|3344.1|3338.1|128
1602522600000|2020-10-12 17:10:00|3345.3|3339.3|3344.3|3338.3|3348.5|3342.5|3344.3|3338.3|270
1602522900000|2020-10-12 17:15:00|3344.8|3338.8|3343.3|3337.3|3346.5|3340.5|3343.1|3337.1|188
1602523200000|2020-10-12 17:20:00|3343.5|3337.5|3340.5|3334.5|3344.5|3338.5|3340.5|3334.5|157
1602523500000|2020-10-12 17:25:00|3341.3|3335.3|3340.5|3334.5|3341.5|3335.5|3340.1|3334.1|87
1602523800000|2020-10-12 17:30:00|3340.8|3334.8|3340.5|3334.5|3343.5|3337.5|3340.3|3334.3|208
1602524100000|2020-10-12 17:35:00|3340.3|3334.3|3339.6|3333.6|3340.5|3334.5|3339.5|3333.5|254
1602524400000|2020-10-12 17:40:00|3339.8|3333.8|3335.8|3329.8|3339.8|3333.8|3335.8|3329.8|225
1602524700000|2020-10-12 17:45:00|3336.8|3330.8|3329.8|3323.8|3336.8|3330.8|3329.5|3323.5|429
1602525000000|2020-10-12 17:50:00|3330.1|3324.1|3325.9|3319.9|3330.1|3324.1|3323.9|3317.9|607
1602525300000|2020-10-12 17:55:00|3325.2|3319.2|3324.8|3318.8|3325.9|3319.9|3323.8|3317.8|352
1602525600000|2020-10-12 18:00:00|3324.3|3318.3|3323.6|3317.6|3325.6|3319.6|3319.8|3313.8|943
1602525900000|2020-10-12 18:05:00|3323.8|3317.8|3326.8|3320.8|3326.8|3320.8|3323.6|3317.6|584
1602526200000|2020-10-12 18:10:00|3325.8|3319.8|3320.8|3314.8|3325.8|3319.8|3315.8|3309.8|2523
1602526500000|2020-10-12 18:15:00|3320.4|3314.4|3324.9|3318.9|3324.9|3318.9|3316.8|3310.8|1004
1602547200000|2020-10-13 00:00:00|3334.4|3328.4|3329.6|3323.6|3340.9|3334.9|3328.6|3322.6|394
1602547500000|2020-10-13 00:05:00|3328.9|3322.9|3328.6|3322.6|3330.9|3324.9|3328.4|3322.4|57
1602547800000|2020-10-13 00:10:00|3328.9|3322.9|3329.1|3323.1|3332.9|3326.9|3328.6|3322.6|86
1602548100000|2020-10-13 00:15:00|3328.9|3322.9|3322.9|3316.9|3328.9|3322.9|3321.9|3315.9|99
1602548400000|2020-10-13 00:20:00|3323.9|3317.9|3322.6|3316.6|3323.9|3317.9|3321.1|3315.1|39
1602548700000|2020-10-13 00:25:00|3322.1|3316.1|3321.9|3315.9|3324.4|3318.4|3321.6|3315.6|28
1602549000000|2020-10-13 00:30:00|3320.9|3314.9|3319.1|3313.1|3321.9|3315.9|3318.6|3312.6|50
1602549300000|2020-10-13 00:35:00|3318.6|3312.6|3322.9|3316.9|3324.1|3318.1|3318.6|3312.6|121
1602549600000|2020-10-13 00:40:00|3322.4|3316.4|3323.9|3317.9|3328.4|3322.4|3321.6|3315.6|84
1602549900000|2020-10-13 00:45:00|3323.6|3317.6|3322.9|3316.9|3323.6|3317.6|3320.1|3314.1|74
1602550200000|2020-10-13 00:50:00|3322.3|3316.3|3320.9|3314.9|3323.1|3317.1|3320.6|3314.6|23
1602550500000|2020-10-13 00:55:00|3321.1|3315.1|3321.1|3315.1|3322.1|3316.1|3320.1|3314.1|18
1602550800000|2020-10-13 01:00:00|3321.9|3315.9|3317.9|3311.9|3323.9|3317.9|3316.9|3310.9|157
1602551100000|2020-10-13 01:05:00|3317.4|3311.4|3311.9|3305.9|3321.1|3315.1|3310.6|3304.6|114
1602551400000|2020-10-13 01:10:00|3311.6|3305.6|3315.9|3309.9|3316.1|3310.1|3310.9|3304.9|59
1602551700000|2020-10-13 01:15:00|3315.4|3309.4|3316.6|3310.6|3317.9|3311.9|3313.4|3307.4|72
1602552000000|2020-10-13 01:20:00|3316.9|3310.9|3327.4|3321.4|3328.9|3322.9|3314.4|3308.4|171
1602552300000|2020-10-13 01:25:00|3327.8|3321.8|3329.9|3323.9|3330.9|3324.9|3325.4|3319.4|275
1602552600000|2020-10-13 01:30:00|3329.8|3323.8|3330.4|3324.4|3332.9|3326.9|3329.8|3323.8|118
1602552900000|2020-10-13 01:35:00|3330.6|3324.6|3332.1|3326.1|3333.9|3327.9|3330.1|3324.1|172
1602553200000|2020-10-13 01:40:00|3332.6|3326.6|3330.6|3324.6|3333.1|3327.1|3330.1|3324.1|56
1602553500000|2020-10-13 01:45:00|3330.4|3324.4|3334.1|3328.1|3334.1|3328.1|3329.1|3323.1|78
1602553800000|2020-10-13 01:50:00|3334.6|3328.6|3339.4|3333.4|3341.9|3335.9|3333.9|3327.9|206
1602554100000|2020-10-13 01:55:00|3339.6|3333.6|3337.9|3331.9|3340.1|3334.1|3337.6|3331.6|100
1602554400000|2020-10-13 02:00:00|3337.6|3331.6|3335.1|3329.1|3338.1|3332.1|3335.1|3329.1|87
1602554700000|2020-10-13 02:05:00|3335.6|3329.6|3333.9|3327.9|3336.6|3330.6|3332.1|3326.1|101
1602555000000|2020-10-13 02:10:00|3333.1|3327.1|3338.6|3332.6|3338.6|3332.6|3332.1|3326.1|95
1602555300000|2020-10-13 02:15:00|3338.9|3332.9|3337.1|3331.1|3338.9|3332.9|3335.9|3329.9|35
1602555600000|2020-10-13 02:20:00|3336.4|3330.4|3335.9|3329.9|3336.6|3330.6|3334.9|3328.9|48
1602555900000|2020-10-13 02:25:00|3335.6|3329.6|3332.9|3326.9|3335.6|3329.6|3332.1|3326.1|45
1602556200000|2020-10-13 02:30:00|3332.1|3326.1|3339.9|3333.9|3340.9|3334.9|3332.1|3326.1|198
1602556500000|2020-10-13 02:35:00|3340.1|3334.1|3335.6|3329.6|3341.9|3335.9|3334.9|3328.9|77
1602556800000|2020-10-13 02:40:00|3335.1|3329.1|3337.1|3331.1|3337.6|3331.6|3334.9|3328.9|24
1602557100000|2020-10-13 02:45:00|3337.4|3331.4|3340.1|3334.1|3340.6|3334.6|3336.1|3330.1|73
1602557400000|2020-10-13 02:50:00|3339.9|3333.9|3339.9|3333.9|3341.1|3335.1|3338.1|3332.1|65
1602557700000|2020-10-13 02:55:00|3339.4|3333.4|3340.6|3334.6|3340.6|3334.6|3338.1|3332.1|53
1602558000000|2020-10-13 03:00:00|3340.9|3334.9|3341.4|3335.4|3341.4|3335.4|3338.9|3332.9|177
1602558300000|2020-10-13 03:05:00|3340.9|3334.9|3338.3|3332.3|3341.4|3335.4|3337.3|3331.3|52
1602558600000|2020-10-13 03:10:00|3338.4|3332.4|3336.3|3330.3|3338.9|3332.9|3335.9|3329.9|41
1602558900000|2020-10-13 03:15:00|3336.4|3330.4|3342.9|3336.9|3343.4|3337.4|3336.3|3330.3|57
1602559200000|2020-10-13 03:20:00|3342.6|3336.6|3346.4|3340.4|3346.4|3340.4|3341.4|3335.4|79
1602559500000|2020-10-13 03:25:00|3346.3|3340.3|3344.4|3338.4|3347.4|3341.4|3343.9|3337.9|71
1602559800000|2020-10-13 03:30:00|3344.6|3338.6|3345.9|3339.9|3345.9|3339.9|3344.3|3338.3|40
1602560100000|2020-10-13 03:35:00|3345.3|3339.3|3343.9|3337.9|3345.9|3339.9|3343.4|3337.4|21
1602560400000|2020-10-13 03:40:00|3344.3|3338.3|3344.3|3338.3|3345.3|3339.3|3342.1|3336.1|48
1602560700000|2020-10-13 03:45:00|3343.9|3337.9|3343.4|3337.4|3345.1|3339.1|3343.3|3337.3|15
1602561000000|2020-10-13 03:50:00|3343.3|3337.3|3340.9|3334.9|3344.8|3338.8|3340.4|3334.4|40
1602561300000|2020-10-13 03:55:00|3341.3|3335.3|3339.3|3333.3|3341.8|3335.8|3338.4|3332.4|45
1602561600000|2020-10-13 04:00:00|3338.9|3332.9|3337.9|3331.9|3338.9|3332.9|3337.4|3331.4|16
1602561900000|2020-10-13 04:05:00|3338.3|3332.3|3337.8|3331.8|3338.8|3332.8|3337.8|3331.8|30
1602562200000|2020-10-13 04:10:00|3338.3|3332.3|3337.3|3331.3|3338.4|3332.4|3336.8|3330.8|23
1602562500000|2020-10-13 04:15:00|3336.9|3330.9|3337.9|3331.9|3338.1|3332.1|3336.4|3330.4|25
1602562800000|2020-10-13 04:20:00|3338.1|3332.1|3337.4|3331.4|3338.1|3332.1|3337.3|3331.3|7
1602563100000|2020-10-13 04:25:00|3336.8|3330.8|3337.6|3331.6|3337.8|3331.8|3336.4|3330.4|12
1602563400000|2020-10-13 04:30:00|3338.1|3332.1|3337.1|3331.1|3338.3|3332.3|3337.1|3331.1|9
1602563700000|2020-10-13 04:35:00|3337.3|3331.3|3337.3|3331.3|3337.8|3331.8|3337.3|3331.3|2
1602564000000|2020-10-13 04:40:00|3337.1|3331.1|3336.6|3330.6|3337.3|3331.3|3336.3|3330.3|2
1602564300000|2020-10-13 04:45:00|3339.6|3333.6|3338.6|3332.6|3340.1|3334.1|3338.6|3332.6|62
1602564600000|2020-10-13 04:50:00|3339.1|3333.1|3339.3|3333.3|3339.6|3333.6|3338.6|3332.6|18
1602564900000|2020-10-13 04:55:00|3339.1|3333.1|3339.1|3333.1|3339.1|3333.1|3338.6|3332.6|1
1602565200000|2020-10-13 05:00:00|3338.6|3332.6|3339.3|3333.3|3340.3|3334.3|3338.6|3332.6|9
1602565500000|2020-10-13 05:05:00|3338.6|3332.6|3339.6|3333.6|3340.3|3334.3|3338.3|3332.3|18
1602565800000|2020-10-13 05:10:00|3339.3|3333.3|3339.1|3333.1|3340.3|3334.3|3338.3|3332.3|36
1602566100000|2020-10-13 05:15:00|3339.3|3333.3|3338.3|3332.3|3340.1|3334.1|3337.3|3331.3|19
1602566400000|2020-10-13 05:20:00|3339.1|3333.1|3342.1|3336.1|3342.3|3336.3|3338.3|3332.3|25
1602566700000|2020-10-13 05:25:00|3341.8|3335.8|3343.6|3337.6|3345.3|3339.3|3341.6|3335.6|62
1602567000000|2020-10-13 05:30:00|3343.8|3337.8|3340.3|3334.3|3345.1|3339.1|3339.6|3333.6|29
1602567300000|2020-10-13 05:35:00|3340.6|3334.6|3343.6|3337.6|3344.8|3338.8|3340.6|3334.6|74
1602567600000|2020-10-13 05:40:00|3343.3|3337.3|3344.3|3338.3|3344.3|3338.3|3342.1|3336.1|26
1602567900000|2020-10-13 05:45:00|3344.4|3338.4|3344.3|3338.3|3345.1|3339.1|3342.8|3336.8|27
1602568200000|2020-10-13 05:50:00|3344.4|3338.4|3345.8|3339.8|3347.4|3341.4|3344.3|3338.3|64
1602568500000|2020-10-13 05:55:00|3345.4|3339.4|3342.8|3336.8|3345.4|3339.4|3342.1|3336.1|20
1602568800000|2020-10-13 06:00:00|3342.3|3336.3|3340.8|3334.8|3343.3|3337.3|3340.3|3334.3|27
1602569100000|2020-10-13 06:05:00|3340.3|3334.3|3341.3|3335.3|3342.8|3336.8|3340.3|3334.3|9
1602569400000|2020-10-13 06:10:00|3340.9|3334.9|3341.3|3335.3|3341.3|3335.3|3339.8|3333.8|21
1602569700000|2020-10-13 06:15:00|3341.4|3335.4|3345.4|3339.4|3346.3|3340.3|3341.3|3335.3|37
1602570000000|2020-10-13 06:20:00|3345.9|3339.9|3348.4|3342.4|3348.4|3342.4|3344.4|3338.4|51
1602570300000|2020-10-13 06:25:00|3347.4|3341.4|3347.4|3341.4|3352.4|3346.4|3347.4|3341.4|176
1602570600000|2020-10-13 06:30:00|3348.4|3342.4|3353.3|3347.3|3357.9|3351.9|3347.4|3341.4|245
1602570900000|2020-10-13 06:35:00|3353.4|3347.4|3352.4|3346.4|3355.3|3349.3|3351.1|3345.1|101
1602571200000|2020-10-13 06:40:00|3353.1|3347.1|3348.9|3342.9|3353.1|3347.1|3347.3|3341.3|156
1602571500000|2020-10-13 06:45:00|3349.3|3343.3|3347.4|3341.4|3349.4|3343.4|3347.4|3341.4|101
1602571800000|2020-10-13 06:50:00|3348.8|3342.8|3350.3|3344.3|3351.8|3345.8|3348.8|3342.8|232
1602572100000|2020-10-13 06:55:00|3350.1|3344.1|3347.9|3341.9|3350.8|3344.8|3347.9|3341.9|20
1602572400000|2020-10-13 07:00:00|3347.6|3341.6|3342.9|3336.9|3348.3|3342.3|3340.3|3334.3|132
1602572700000|2020-10-13 07:05:00|3343.3|3337.3|3340.4|3334.4|3343.4|3337.4|3339.4|3333.4|96
1602573000000|2020-10-13 07:10:00|3341.3|3335.3|3339.3|3333.3|3342.8|3336.8|3338.8|3332.8|67
1602573300000|2020-10-13 07:15:00|3340.3|3334.3|3336.3|3330.3|3340.3|3334.3|3335.3|3329.3|139
1602573600000|2020-10-13 07:20:00|3335.9|3329.9|3330.1|3324.1|3336.1|3330.1|3330.1|3324.1|262
1602573900000|2020-10-13 07:25:00|3329.3|3323.3|3332.3|3326.3|3335.9|3329.9|3328.4|3322.4|141
1602574200000|2020-10-13 07:30:00|3331.8|3325.8|3339.3|3333.3|3339.3|3333.3|3328.8|3322.8|78
1602574500000|2020-10-13 07:35:00|3338.9|3332.9|3340.4|3334.4|3340.4|3334.4|3338.8|3332.8|81
1602574800000|2020-10-13 07:40:00|3340.3|3334.3|3337.9|3331.9|3340.9|3334.9|3337.9|3331.9|21
1602575100000|2020-10-13 07:45:00|3337.6|3331.6|3340.9|3334.9|3341.4|3335.4|3336.9|3330.9|52
1602575400000|2020-10-13 07:50:00|3340.4|3334.4|3339.9|3333.9|3342.4|3336.4|3338.8|3332.8|75
1602575700000|2020-10-13 07:55:00|3340.3|3334.3|3342.9|3336.9|3343.4|3337.4|3338.9|3332.9|22
1602576000000|2020-10-13 08:00:00|3342.6|3336.6|3350.3|3344.3|3353.3|3347.3|3342.4|3336.4|130
1602576300000|2020-10-13 08:05:00|3349.9|3343.9|3350.4|3344.4|3350.4|3344.4|3347.3|3341.3|48
1602576600000|2020-10-13 08:10:00|3350.1|3344.1|3347.9|3341.9|3352.9|3346.9|3347.4|3341.4|137
1602576900000|2020-10-13 08:15:00|3348.4|3342.4|3348.4|3342.4|3348.4|3342.4|3345.9|3339.9|63
1602577200000|2020-10-13 08:20:00|3348.3|3342.3|3349.9|3343.9|3351.3|3345.3|3347.3|3341.3|23
1602577500000|2020-10-13 08:25:00|3349.4|3343.4|3356.4|3350.4|3356.9|3350.9|3348.4|3342.4|236
1602577800000|2020-10-13 08:30:00|3356.8|3350.8|3359.9|3353.9|3361.3|3355.3|3355.4|3349.4|215
1602578100000|2020-10-13 08:35:00|3360.3|3354.3|3359.8|3353.8|3360.4|3354.4|3356.3|3350.3|64
1602578400000|2020-10-13 08:40:00|3359.6|3353.6|3363.8|3357.8|3365.3|3359.3|3359.3|3353.3|177
1602578700000|2020-10-13 08:45:00|3363.9|3357.9|3370.9|3364.9|3371.4|3365.4|3363.9|3357.9|232
1602579000000|2020-10-13 08:50:00|3370.4|3364.4|3364.6|3358.6|3371.3|3365.3|3363.6|3357.6|204
1602579300000|2020-10-13 08:55:00|3365.1|3359.1|3368.6|3362.6|3368.8|3362.8|3364.6|3358.6|69
1602579600000|2020-10-13 09:00:00|3368.1|3362.1|3362.4|3356.4|3368.3|3362.3|3360.4|3354.4|140
1602579900000|2020-10-13 09:05:00|3362.6|3356.6|3360.4|3354.4|3362.6|3356.6|3359.4|3353.4|66
1602580200000|2020-10-13 09:10:00|3359.9|3353.9|3362.6|3356.6|3362.6|3356.6|3359.9|3353.9|53
1602580500000|2020-10-13 09:15:00|3361.9|3355.9|3367.4|3361.4|3367.4|3361.4|3361.6|3355.6|95
1602580800000|2020-10-13 09:20:00|3367.6|3361.6|3361.9|3355.9|3367.6|3361.6|3361.6|3355.6|50
1602581100000|2020-10-13 09:25:00|3362.4|3356.4|3361.6|3355.6|3364.4|3358.4|3359.6|3353.6|133
1602581400000|2020-10-13 09:30:00|3360.9|3354.9|3359.4|3353.4|3361.6|3355.6|3357.4|3351.4|147
1602581700000|2020-10-13 09:35:00|3358.9|3352.9|3359.9|3353.9|3359.9|3353.9|3357.4|3351.4|42
1602582000000|2020-10-13 09:40:00|3360.3|3354.3|3359.9|3353.9|3361.6|3355.6|3358.9|3352.9|26
1602582300000|2020-10-13 09:45:00|3359.4|3353.4|3361.4|3355.4|3361.6|3355.6|3359.4|3353.4|22
1602582600000|2020-10-13 09:50:00|3361.6|3355.6|3365.6|3359.6|3366.4|3360.4|3361.4|3355.4|133
1602582900000|2020-10-13 09:55:00|3366.3|3360.3|3364.4|3358.4|3367.6|3361.6|3363.4|3357.4|78
1602583200000|2020-10-13 10:00:00|3363.6|3357.6|3365.3|3359.3|3365.3|3359.3|3361.6|3355.6|238
1602583500000|2020-10-13 10:05:00|3365.4|3359.4|3364.3|3358.3|3367.3|3361.3|3363.8|3357.8|70
1602583800000|2020-10-13 10:10:00|3364.4|3358.4|3361.3|3355.3|3364.4|3358.4|3360.4|3354.4|23
1602584100000|2020-10-13 10:15:00|3362.3|3356.3|3363.8|3357.8|3364.3|3358.3|3361.3|3355.3|33
1602584400000|2020-10-13 10:20:00|3364.3|3358.3|3365.6|3359.6|3365.8|3359.8|3363.8|3357.8|14
1602584700000|2020-10-13 10:25:00|3365.3|3359.3|3361.8|3355.8|3366.3|3360.3|3361.1|3355.1|63
1602585000000|2020-10-13 10:30:00|3361.4|3355.4|3361.4|3355.4|3362.3|3356.3|3359.3|3353.3|35
1602585300000|2020-10-13 10:35:00|3361.3|3355.3|3359.1|3353.1|3361.3|3355.3|3359.1|3353.1|50
1602585600000|2020-10-13 10:40:00|3358.6|3352.6|3356.3|3350.3|3359.1|3353.1|3355.1|3349.1|116
1602585900000|2020-10-13 10:45:00|3356.1|3350.1|3359.1|3353.1|3359.1|3353.1|3354.6|3348.6|50
1602586200000|2020-10-13 10:50:00|3359.8|3353.8|3358.1|3352.1|3360.1|3354.1|3357.3|3351.3|27
1602586500000|2020-10-13 10:55:00|3357.6|3351.6|3360.3|3354.3|3360.3|3354.3|3357.3|3351.3|25
1602586800000|2020-10-13 11:00:00|3359.3|3353.3|3360.1|3354.1|3362.1|3356.1|3359.1|3353.1|65
1602587100000|2020-10-13 11:05:00|3359.6|3353.6|3361.6|3355.6|3361.8|3355.8|3359.1|3353.1|22
1602587400000|2020-10-13 11:10:00|3361.1|3355.1|3361.6|3355.6|3362.1|3356.1|3360.6|3354.6|5
1602587700000|2020-10-13 11:15:00|3361.5|3355.5|3359.6|3353.6|3365|3359|3357|3351|144
1602588000000|2020-10-13 11:20:00|3359|3353|3361.5|3355.5|3362|3356|3359|3353|19
1602588300000|2020-10-13 11:25:00|3361.8|3355.8|3364.5|3358.5|3365.1|3359.1|3361.8|3355.8|25
1602588600000|2020-10-13 11:30:00|3364.1|3358.1|3363.3|3357.3|3365.8|3359.8|3363|3357|52
1602588900000|2020-10-13 11:35:00|3363.8|3357.8|3363.3|3357.3|3365.8|3359.8|3363.3|3357.3|30
1602589200000|2020-10-13 11:40:00|3363.8|3357.8|3365.3|3359.3|3365.5|3359.5|3363.3|3357.3|20
1602589500000|2020-10-13 11:45:00|3365.6|3359.6|3364|3358|3365.8|3359.8|3363.5|3357.5|24
1602589800000|2020-10-13 11:50:00|3363.1|3357.1|3365|3359|3365.8|3359.8|3362.3|3356.3|60
1602590100000|2020-10-13 11:55:00|3365.3|3359.3|3367.5|3361.5|3368|3362|3364|3358|88
1602590400000|2020-10-13 12:00:00|3367.1|3361.1|3370.3|3364.3|3371.8|3365.8|3367|3361|87
1602590700000|2020-10-13 12:05:00|3370.5|3364.5|3369.6|3363.6|3370.5|3364.5|3368.5|3362.5|105
1602591000000|2020-10-13 12:10:00|3370.5|3364.5|3370|3364|3373.5|3367.5|3369.6|3363.6|129
1602591300000|2020-10-13 12:15:00|3370.5|3364.5|3371.5|3365.5|3372.5|3366.5|3369.5|3363.5|143
1602591600000|2020-10-13 12:20:00|3372.2|3366.2|3372.2|3366.2|3373|3367|3370|3364|188
1602591900000|2020-10-13 12:25:00|3372.5|3366.5|3370.5|3364.5|3372.5|3366.5|3370.5|3364.5|61
1602592200000|2020-10-13 12:30:00|3370|3364|3369.2|3363.2|3370.5|3364.5|3368.2|3362.2|153
1602592500000|2020-10-13 12:35:00|3368.7|3362.7|3367.5|3361.5|3368.8|3362.8|3365.3|3359.3|89
1602592800000|2020-10-13 12:40:00|3368.2|3362.2|3364.5|3358.5|3368.2|3362.2|3364.3|3358.3|139
1602595800000|2020-10-13 13:30:00|3361|3355|3340.1|3334.1|3364.1|3358.1|3339.5|3333.5|1688
1602596100000|2020-10-13 13:35:00|3341|3335|3331|3325|3342.1|3336.1|3327.1|3321.1|1191
1602596400000|2020-10-13 13:40:00|3331.1|3325.1|3335.6|3329.6|3337.8|3331.8|3330|3324|794
1602596700000|2020-10-13 13:45:00|3335.5|3329.5|3347.6|3341.6|3349.6|3343.6|3332.8|3326.8|884
1602597000000|2020-10-13 13:50:00|3347.8|3341.8|3356.6|3350.6|3357.8|3351.8|3347.6|3341.6|679
1602597300000|2020-10-13 13:55:00|3356.5|3350.5|3347.1|3341.1|3356.6|3350.6|3343.8|3337.8|478
1602597600000|2020-10-13 14:00:00|3346.8|3340.8|3353.5|3347.5|3354.5|3348.5|3345.1|3339.1|537
1602597900000|2020-10-13 14:05:00|3354.2|3348.2|3359.5|3353.5|3362.5|3356.5|3353.5|3347.5|874
1602598200000|2020-10-13 14:10:00|3359.3|3353.3|3349.8|3343.8|3360.3|3354.3|3347.5|3341.5|283
1602598500000|2020-10-13 14:15:00|3349.5|3343.5|3357.3|3351.3|3357.3|3351.3|3348.3|3342.3|405
1602598800000|2020-10-13 14:20:00|3357.6|3351.6|3367.2|3361.2|3367.2|3361.2|3357.6|3351.6|490
1602599100000|2020-10-13 14:25:00|3366.8|3360.8|3374.3|3368.3|3376.2|3370.2|3365.3|3359.3|907
1602599400000|2020-10-13 14:30:00|3373.3|3367.3|3367.3|3361.3|3373.3|3367.3|3362.2|3356.2|493
1602599700000|2020-10-13 14:35:00|3367.2|3361.2|3361.5|3355.5|3367.3|3361.3|3355.6|3349.6|763
1602600000000|2020-10-13 14:40:00|3361.3|3355.3|3352.3|3346.3|3361.5|3355.5|3351|3345|338
1602600300000|2020-10-13 14:45:00|3351.5|3345.5|3350.3|3344.3|3353.5|3347.5|3348.3|3342.3|356
1602600600000|2020-10-13 14:50:00|3351.2|3345.2|3351.3|3345.3|3352.5|3346.5|3347.5|3341.5|342
1602600900000|2020-10-13 14:55:00|3352.3|3346.3|3350.3|3344.3|3354.3|3348.3|3350.2|3344.2|253
1602601200000|2020-10-13 15:00:00|3350.5|3344.5|3343.3|3337.3|3350.5|3344.5|3342.3|3336.3|357
1602601500000|2020-10-13 15:05:00|3342.5|3336.5|3341.5|3335.5|3347.5|3341.5|3340.8|3334.8|396
1602601800000|2020-10-13 15:10:00|3341|3335|3343.5|3337.5|3344.5|3338.5|3338.6|3332.6|755
1602602100000|2020-10-13 15:15:00|3343.6|3337.6|3343.8|3337.8|3346.5|3340.5|3341.5|3335.5|272
1602602400000|2020-10-13 15:20:00|3344|3338|3343.5|3337.5|3346.3|3340.3|3343.3|3337.3|154
1602602700000|2020-10-13 15:25:00|3344.3|3338.3|3341|3335|3345.3|3339.3|3339.1|3333.1|278
1602603000000|2020-10-13 15:30:00|3341.5|3335.5|3349.6|3343.6|3350.2|3344.2|3338.5|3332.5|337
1602603300000|2020-10-13 15:35:00|3349.1|3343.1|3343.6|3337.6|3349.6|3343.6|3343.6|3337.6|216
1602603600000|2020-10-13 15:40:00|3343.5|3337.5|3344.8|3338.8|3344.8|3338.8|3340.6|3334.6|592
1602603900000|2020-10-13 15:45:00|3345.8|3339.8|3348.8|3342.8|3348.8|3342.8|3344.8|3338.8|269
1602604200000|2020-10-13 15:50:00|3348.5|3342.5|3346.6|3340.6|3349.8|3343.8|3345.5|3339.5|209
1602604500000|2020-10-13 15:55:00|3346.5|3340.5|3355.6|3349.6|3355.6|3349.6|3346.5|3340.5|325
1602604800000|2020-10-13 16:00:00|3355.8|3349.8|3351.8|3345.8|3355.8|3349.8|3351.8|3345.8|242
1602605100000|2020-10-13 16:05:00|3351.6|3345.6|3348.8|3342.8|3351.6|3345.6|3348.3|3342.3|195
1602605400000|2020-10-13 16:10:00|3348.5|3342.5|3343.8|3337.8|3348.5|3342.5|3343.8|3337.8|466
1602605700000|2020-10-13 16:15:00|3343.3|3337.3|3340.6|3334.6|3343.6|3337.6|3339.6|3333.6|175
1602606000000|2020-10-13 16:20:00|3340.5|3334.5|3340.8|3334.8|3340.8|3334.8|3338.6|3332.6|332
1602606300000|2020-10-13 16:25:00|3341.3|3335.3|3341.3|3335.3|3344.8|3338.8|3340.6|3334.6|362
1602606600000|2020-10-13 16:30:00|3341.6|3335.6|3339.1|3333.1|3341.6|3335.6|3338.8|3332.8|193
1602606900000|2020-10-13 16:35:00|3338.8|3332.8|3341.6|3335.6|3341.8|3335.8|3338.6|3332.6|217
1602607200000|2020-10-13 16:40:00|3341.5|3335.5|3351.5|3345.5|3351.5|3345.5|3340.8|3334.8|360
1602607500000|2020-10-13 16:45:00|3350.6|3344.6|3349.8|3343.8|3350.6|3344.6|3347.5|3341.5|222
1602607800000|2020-10-13 16:50:00|3349.3|3343.3|3351.5|3345.5|3353.3|3347.3|3349.3|3343.3|241
1602608100000|2020-10-13 16:55:00|3352.1|3346.1|3352.8|3346.8|3354.5|3348.5|3349.6|3343.6|179
1602608400000|2020-10-13 17:00:00|3353.6|3347.6|3359.1|3353.1|3359.5|3353.5|3353.1|3347.1|438
1602608700000|2020-10-13 17:05:00|3358.8|3352.8|3356.5|3350.5|3360.5|3354.5|3356.1|3350.1|225
1602609000000|2020-10-13 17:10:00|3356.6|3350.6|3356.5|3350.5|3358.6|3352.6|3355.8|3349.8|94
1602609300000|2020-10-13 17:15:00|3356.1|3350.1|3356.6|3350.6|3358.5|3352.5|3355.8|3349.8|142
1602609600000|2020-10-13 17:20:00|3356.5|3350.5|3353.5|3347.5|3356.6|3350.6|3353.1|3347.1|108
1602609900000|2020-10-13 17:25:00|3353.1|3347.1|3354|3348|3354.5|3348.5|3353|3347|65
1602610200000|2020-10-13 17:30:00|3353.5|3347.5|3355.5|3349.5|3356|3350|3352.5|3346.5|136
1602610500000|2020-10-13 17:35:00|3355|3349|3356.5|3350.5|3356.5|3350.5|3354.5|3348.5|139
1602610800000|2020-10-13 17:40:00|3356.6|3350.6|3357.5|3351.5|3358.5|3352.5|3356.5|3350.5|346
1602611100000|2020-10-13 17:45:00|3358.2|3352.2|3363.5|3357.5|3363.7|3357.7|3358.2|3352.2|371
1602611400000|2020-10-13 17:50:00|3364.5|3358.5|3362.5|3356.5|3364.5|3358.5|3362.3|3356.3|370
1602611700000|2020-10-13 17:55:00|3362.3|3356.3|3361.8|3355.8|3364.2|3358.2|3360.8|3354.8|250
1602612000000|2020-10-13 18:00:00|3362.3|3356.3|3361.3|3355.3|3363.5|3357.5|3360.5|3354.5|501
1602612300000|2020-10-13 18:05:00|3361.5|3355.5|3358.5|3352.5|3362.5|3356.5|3358.3|3352.3|924
1602612600000|2020-10-13 18:10:00|3359|3353|3362.7|3356.7|3371|3365|3358.8|3352.8|3580
1602612900000|2020-10-13 18:15:00|3362.5|3356.5|3363|3357|3366.5|3360.5|3360.5|3354.5|830
1602633600000|2020-10-14 00:00:00|3361.7|3355.7|3367.7|3361.7|3367.7|3361.7|3359.7|3353.7|138
1602633900000|2020-10-14 00:05:00|3367.8|3361.8|3368.2|3362.2|3371.7|3365.7|3365.8|3359.8|85
1602634200000|2020-10-14 00:10:00|3368.5|3362.5|3372.5|3366.5|3372.7|3366.7|3367.3|3361.3|119
1602634500000|2020-10-14 00:15:00|3372.2|3366.2|3372.7|3366.7|3373.2|3367.2|3369.7|3363.7|22
1602634800000|2020-10-14 00:20:00|3372.8|3366.8|3378.2|3372.2|3378.8|3372.8|3372.8|3366.8|115
1602635100000|2020-10-14 00:25:00|3377.7|3371.7|3375.3|3369.3|3380.2|3374.2|3374.8|3368.8|141
1602635400000|2020-10-14 00:30:00|3374.8|3368.8|3375.3|3369.3|3377.7|3371.7|3374.7|3368.7|85
1602635700000|2020-10-14 00:35:00|3375.2|3369.2|3376.7|3370.7|3376.8|3370.8|3374.2|3368.2|19
1602636000000|2020-10-14 00:40:00|3376.5|3370.5|3376.3|3370.3|3377.7|3371.7|3374.2|3368.2|66
1602636300000|2020-10-14 00:45:00|3376.7|3370.7|3375.5|3369.5|3376.7|3370.7|3373.7|3367.7|10
1602636600000|2020-10-14 00:50:00|3375.7|3369.7|3374.7|3368.7|3376.5|3370.5|3374.7|3368.7|15
1602636900000|2020-10-14 00:55:00|3375|3369|3376|3370|3377.7|3371.7|3374.7|3368.7|70
1602637200000|2020-10-14 01:00:00|3375.7|3369.7|3373.7|3367.7|3377|3371|3371.2|3365.2|50
1602637500000|2020-10-14 01:05:00|3373.2|3367.2|3363.7|3357.7|3373.2|3367.2|3362.7|3356.7|133
1602637800000|2020-10-14 01:10:00|3364|3358|3363.7|3357.7|3366.7|3360.7|3362.2|3356.2|88
1602638100000|2020-10-14 01:15:00|3364.7|3358.7|3361|3355|3365.7|3359.7|3359.7|3353.7|77
1602638400000|2020-10-14 01:20:00|3360.7|3354.7|3360.2|3354.2|3361.5|3355.5|3355.7|3349.7|243
1602638700000|2020-10-14 01:25:00|3360.7|3354.7|3358|3352|3361.7|3355.7|3357.5|3351.5|120
1602639000000|2020-10-14 01:30:00|3357.7|3351.7|3360.2|3354.2|3361.8|3355.8|3357.7|3351.7|34
1602639300000|2020-10-14 01:35:00|3360|3354|3358.7|3352.7|3361.7|3355.7|3358|3352|53
1602639600000|2020-10-14 01:40:00|3359.2|3353.2|3360|3354|3360.2|3354.2|3356.2|3350.2|30
1602639900000|2020-10-14 01:45:00|3360.5|3354.5|3360.5|3354.5|3360.7|3354.7|3358|3352|68
1602640200000|2020-10-14 01:50:00|3360.7|3354.7|3361.7|3355.7|3361.7|3355.7|3358.8|3352.8|40
1602640500000|2020-10-14 01:55:00|3362.3|3356.3|3363.7|3357.7|3364.7|3358.7|3362.2|3356.2|53
1602640800000|2020-10-14 02:00:00|3362.7|3356.7|3363.7|3357.7|3364.7|3358.7|3362.7|3356.7|19
1602641100000|2020-10-14 02:05:00|3363.8|3357.8|3362.2|3356.2|3364.7|3358.7|3361.2|3355.2|24
1602641400000|2020-10-14 02:10:00|3361.8|3355.8|3362.2|3356.2|3362.7|3356.7|3360.2|3354.2|20
1602641700000|2020-10-14 02:15:00|3361.8|3355.8|3360.3|3354.3|3362.7|3356.7|3359.8|3353.8|13
1602642000000|2020-10-14 02:20:00|3361.2|3355.2|3360.8|3354.8|3361.7|3355.7|3360.7|3354.7|14
1602642300000|2020-10-14 02:25:00|3361.2|3355.2|3357.7|3351.7|3361.8|3355.8|3357.7|3351.7|28
1602642600000|2020-10-14 02:30:00|3357.3|3351.3|3353.7|3347.7|3361.7|3355.7|3352.7|3346.7|104
1602642900000|2020-10-14 02:35:00|3353|3347|3351.5|3345.5|3354.7|3348.7|3351.5|3345.5|111
1602643200000|2020-10-14 02:40:00|3351.3|3345.3|3349.5|3343.5|3352.7|3346.7|3347.5|3341.5|143
1602643500000|2020-10-14 02:45:00|3348.7|3342.7|3349.7|3343.7|3350.5|3344.5|3347.5|3341.5|55
1602643800000|2020-10-14 02:50:00|3350|3344|3345.7|3339.7|3350|3344|3343.5|3337.5|71
1602644100000|2020-10-14 02:55:00|3346|3340|3348|3342|3348.7|3342.7|3346|3340|47
1602644400000|2020-10-14 03:00:00|3348.5|3342.5|3351.7|3345.7|3351.7|3345.7|3348|3342|29
1602644700000|2020-10-14 03:05:00|3351.3|3345.3|3352|3346|3353|3347|3349.5|3343.5|62
1602645000000|2020-10-14 03:10:00|3352.5|3346.5|3350.5|3344.5|3352.5|3346.5|3349.7|3343.7|26
1602645300000|2020-10-14 03:15:00|3350.2|3344.2|3351.7|3345.7|3352.2|3346.2|3350|3344|24
1602645600000|2020-10-14 03:20:00|3352|3346|3351.2|3345.2|3352.5|3346.5|3350|3344|14
1602645900000|2020-10-14 03:25:00|3351.5|3345.5|3352|3346|3352.7|3346.7|3351|3345|19
1602646200000|2020-10-14 03:30:00|3351.7|3345.7|3352.2|3346.2|3352.2|3346.2|3350.5|3344.5|22
1602646500000|2020-10-14 03:35:00|3352.5|3346.5|3352|3346|3352.7|3346.7|3351.5|3345.5|21
1602646800000|2020-10-14 03:40:00|3351.7|3345.7|3353|3347|3353.5|3347.5|3351.7|3345.7|26
1602647100000|2020-10-14 03:45:00|3352.7|3346.7|3352.7|3346.7|3352.7|3346.7|3351.7|3345.7|9
1602647400000|2020-10-14 03:50:00|3353|3347|3352.7|3346.7|3354|3348|3351.8|3345.8|12
1602647700000|2020-10-14 03:55:00|3352.5|3346.5|3352.7|3346.7|3352.7|3346.7|3351.7|3345.7|6
1602648000000|2020-10-14 04:00:00|3353.5|3347.5|3353.5|3347.5|3353.7|3347.7|3353.2|3347.2|5
1602648300000|2020-10-14 04:05:00|3353.7|3347.7|3353.7|3347.7|3354.5|3348.5|3353.7|3347.7|8
1602648600000|2020-10-14 04:10:00|3353.5|3347.5|3353|3347|3354|3348|3352.7|3346.7|14
1602648900000|2020-10-14 04:15:00|3353.2|3347.2|3352.2|3346.2|3353.2|3347.2|3351.7|3345.7|14
1602649200000|2020-10-14 04:20:00|3352.5|3346.5|3352.7|3346.7|3352.7|3346.7|3351.7|3345.7|4
1602649500000|2020-10-14 04:25:00|3352.5|3346.5|3353.7|3347.7|3353.7|3347.7|3352.5|3346.5|12
1602649800000|2020-10-14 04:30:00|3354|3348|3354.7|3348.7|3354.7|3348.7|3353.8|3347.8|6
1602650100000|2020-10-14 04:35:00|3354.8|3348.8|3355.7|3349.7|3355.7|3349.7|3354.7|3348.7|3
1602650400000|2020-10-14 04:40:00|3355.5|3349.5|3355.2|3349.2|3355.7|3349.7|3355|3349|6
1602650700000|2020-10-14 04:45:00|3355.7|3349.7|3354.7|3348.7|3355.7|3349.7|3354.2|3348.2|9
1602651000000|2020-10-14 04:50:00|3354.2|3348.2|3351.7|3345.7|3354.2|3348.2|3351.7|3345.7|34
1602651300000|2020-10-14 04:55:00|3352.2|3346.2|3354.7|3348.7|3354.7|3348.7|3351.7|3345.7|10
1602651600000|2020-10-14 05:00:00|3355.7|3349.7|3353.7|3347.7|3355.7|3349.7|3353|3347|17
1602651900000|2020-10-14 05:05:00|3353.2|3347.2|3352.7|3346.7|3353.7|3347.7|3352.7|3346.7|22
1602652200000|2020-10-14 05:10:00|3352.2|3346.2|3349|3343|3352.7|3346.7|3348.7|3342.7|39
1602652500000|2020-10-14 05:15:00|3348.7|3342.7|3349.5|3343.5|3349.7|3343.7|3348.7|3342.7|15
1602652800000|2020-10-14 05:20:00|3349.7|3343.7|3349|3343|3349.7|3343.7|3347.5|3341.5|21
1602653100000|2020-10-14 05:25:00|3349.3|3343.3|3349|3343|3349.7|3343.7|3348.5|3342.5|35
1602653400000|2020-10-14 05:30:00|3349.5|3343.5|3349.5|3343.5|3349.7|3343.7|3347.5|3341.5|32
1602653700000|2020-10-14 05:35:00|3349.7|3343.7|3348.7|3342.7|3350|3344|3347.5|3341.5|12
1602654000000|2020-10-14 05:40:00|3348.5|3342.5|3348|3342|3350.5|3344.5|3347.7|3341.7|28
1602654300000|2020-10-14 05:45:00|3348.2|3342.2|3345.7|3339.7|3349.3|3343.3|3344.8|3338.8|31
1602654600000|2020-10-14 05:50:00|3346|3340|3344|3338|3346.5|3340.5|3343.5|3337.5|44
1602654900000|2020-10-14 05:55:00|3344.2|3338.2|3347.7|3341.7|3348.7|3342.7|3344.2|3338.2|18
1602655200000|2020-10-14 06:00:00|3348|3342|3348.7|3342.7|3349|3343|3346.7|3340.7|23
1602655500000|2020-10-14 06:05:00|3348.5|3342.5|3350|3344|3350.7|3344.7|3347.7|3341.7|8
1602655800000|2020-10-14 06:10:00|3350.3|3344.3|3351.7|3345.7|3352.2|3346.2|3349.7|3343.7|4
1602656100000|2020-10-14 06:15:00|3351.5|3345.5|3353.7|3347.7|3353.7|3347.7|3351.5|3345.5|15
1602656400000|2020-10-14 06:20:00|3353.5|3347.5|3354|3348|3354.5|3348.5|3352.5|3346.5|17
1602656700000|2020-10-14 06:25:00|3353.7|3347.7|3354.7|3348.7|3354.7|3348.7|3352.5|3346.5|8
1602657000000|2020-10-14 06:30:00|3355.7|3349.7|3355.7|3349.7|3357.2|3351.2|3354.7|3348.7|17
1602657300000|2020-10-14 06:35:00|3355.2|3349.2|3359|3353|3359.5|3353.5|3354|3348|35
1602657600000|2020-10-14 06:40:00|3359.5|3353.5|3363.7|3357.7|3363.7|3357.7|3357|3351|55
1602657900000|2020-10-14 06:45:00|3365|3359|3363.5|3357.5|3365|3359|3362|3356|68
1602658200000|2020-10-14 06:50:00|3363.7|3357.7|3363.7|3357.7|3365.5|3359.5|3362.5|3356.5|32
1602658500000|2020-10-14 06:55:00|3363.5|3357.5|3365.5|3359.5|3365.5|3359.5|3362|3356|36
1602658800000|2020-10-14 07:00:00|3364.7|3358.7|3364|3358|3365.7|3359.7|3362.5|3356.5|77
1602659100000|2020-10-14 07:05:00|3363.7|3357.7|3359|3353|3363.7|3357.7|3358.7|3352.7|53
1602659400000|2020-10-14 07:10:00|3359.5|3353.5|3359|3353|3360.7|3354.7|3358.7|3352.7|29
1602659700000|2020-10-14 07:15:00|3358.7|3352.7|3358|3352|3360|3354|3356.7|3350.7|29
1602660000000|2020-10-14 07:20:00|3358.3|3352.3|3359.7|3353.7|3360|3354|3357.7|3351.7|7
1602660300000|2020-10-14 07:25:00|3360|3354|3364.7|3358.7|3366.5|3360.5|3360|3354|59
1602660600000|2020-10-14 07:30:00|3363.7|3357.7|3365.7|3359.7|3368|3362|3363.7|3357.7|80
1602660900000|2020-10-14 07:35:00|3366|3360|3367.7|3361.7|3370.5|3364.5|3365.7|3359.7|55
1602661200000|2020-10-14 07:40:00|3367.3|3361.3|3367|3361|3367.7|3361.7|3365.5|3359.5|30
1602661500000|2020-10-14 07:45:00|3366.7|3360.7|3365.7|3359.7|3367.2|3361.2|3365.7|3359.7|38
1602661800000|2020-10-14 07:50:00|3365.5|3359.5|3361.7|3355.7|3365.5|3359.5|3361.2|3355.2|86
1602662100000|2020-10-14 07:55:00|3362|3356|3360.7|3354.7|3362.5|3356.5|3360.7|3354.7|68
1602662400000|2020-10-14 08:00:00|3361|3355|3362.5|3356.5|3364.3|3358.3|3360.5|3354.5|150
1602662700000|2020-10-14 08:05:00|3362.2|3356.2|3362.7|3356.7|3363.7|3357.7|3361.8|3355.8|12
1602663000000|2020-10-14 08:10:00|3361.7|3355.7|3360.7|3354.7|3361.7|3355.7|3360.7|3354.7|28
1602663300000|2020-10-14 08:15:00|3361|3355|3358|3352|3361.5|3355.5|3358|3352|39
1602663600000|2020-10-14 08:20:00|3357.7|3351.7|3359.7|3353.7|3360.7|3354.7|3357.5|3351.5|26
1602663900000|2020-10-14 08:25:00|3359.5|3353.5|3363|3357|3363.5|3357.5|3359.5|3353.5|23
1602664200000|2020-10-14 08:30:00|3363.5|3357.5|3363.5|3357.5|3365.7|3359.7|3361.5|3355.5|71
1602664500000|2020-10-14 08:35:00|3363.7|3357.7|3369.3|3363.3|3370|3364|3363.7|3357.7|128
1602664800000|2020-10-14 08:40:00|3370.7|3364.7|3374.2|3368.2|3374.2|3368.2|3369.5|3363.5|259
1602665100000|2020-10-14 08:45:00|3373.2|3367.2|3371.2|3365.2|3374.5|3368.5|3371.2|3365.2|74
1602665400000|2020-10-14 08:50:00|3371.3|3365.3|3370.2|3364.2|3373.2|3367.2|3370.2|3364.2|35
1602665700000|2020-10-14 08:55:00|3370.7|3364.7|3367.7|3361.7|3370.7|3364.7|3367.7|3361.7|53
1602666000000|2020-10-14 09:00:00|3368|3362|3366.3|3360.3|3368.2|3362.2|3365.3|3359.3|65
1602666300000|2020-10-14 09:05:00|3366.7|3360.7|3364.3|3358.3|3367.2|3361.2|3364.3|3358.3|31
1602666600000|2020-10-14 09:10:00|3364.2|3358.2|3362.2|3356.2|3364.3|3358.3|3359.3|3353.3|81
1602666900000|2020-10-14 09:15:00|3361.8|3355.8|3359|3353|3363.3|3357.3|3358.5|3352.5|81
1602667200000|2020-10-14 09:20:00|3358.8|3352.8|3359.3|3353.3|3360.3|3354.3|3358.3|3352.3|15
1602667500000|2020-10-14 09:25:00|3359|3353|3359.8|3353.8|3361.3|3355.3|3358.3|3352.3|44
1602667800000|2020-10-14 09:30:00|3360.2|3354.2|3360.3|3354.3|3361.3|3355.3|3359.3|3353.3|65
1602668100000|2020-10-14 09:35:00|3358.8|3352.8|3358.3|3352.3|3360|3354|3357.3|3351.3|53
1602668400000|2020-10-14 09:40:00|3358.8|3352.8|3355.8|3349.8|3359.8|3353.8|3355.8|3349.8|21
1602668700000|2020-10-14 09:45:00|3355.3|3349.3|3355.3|3349.3|3357.7|3351.7|3355.3|3349.3|60
1602669000000|2020-10-14 09:50:00|3355.7|3349.7|3353.3|3347.3|3356.3|3350.3|3351.3|3345.3|155
1602669300000|2020-10-14 09:55:00|3352.8|3346.8|3352.8|3346.8|3355.3|3349.3|3351.8|3345.8|60
1602669600000|2020-10-14 10:00:00|3353.2|3347.2|3352.2|3346.2|3353.8|3347.8|3351.3|3345.3|14
1602669900000|2020-10-14 10:05:00|3351.7|3345.7|3347.8|3341.8|3351.7|3345.7|3346.5|3340.5|98
1602670200000|2020-10-14 10:10:00|3347.5|3341.5|3348.3|3342.3|3348.3|3342.3|3346.3|3340.3|53
1602670500000|2020-10-14 10:15:00|3348.5|3342.5|3349.3|3343.3|3350|3344|3348.3|3342.3|18
1602670800000|2020-10-14 10:20:00|3349.7|3343.7|3351.8|3345.8|3351.8|3345.8|3349.3|3343.3|17
1602671100000|2020-10-14 10:25:00|3351.3|3345.3|3350.3|3344.3|3351.3|3345.3|3348.2|3342.2|26
1602671400000|2020-10-14 10:30:00|3350.8|3344.8|3348.8|3342.8|3350.8|3344.8|3347.3|3341.3|82
1602671700000|2020-10-14 10:35:00|3349.3|3343.3|3348.8|3342.8|3349.3|3343.3|3348.3|3342.3|13
1602672000000|2020-10-14 10:40:00|3348.7|3342.7|3349.3|3343.3|3349.3|3343.3|3348.2|3342.2|13
1602672300000|2020-10-14 10:45:00|3348.7|3342.7|3350.3|3344.3|3351.2|3345.2|3348.3|3342.3|16
1602672600000|2020-10-14 10:50:00|3350.2|3344.2|3349.7|3343.7|3351.3|3345.3|3349.2|3343.2|25
1602672900000|2020-10-14 10:55:00|3349.2|3343.2|3349.2|3343.2|3350.3|3344.3|3348.2|3342.2|17
1602673200000|2020-10-14 11:00:00|3348.7|3342.7|3353.7|3347.7|3354|3348|3348.7|3342.7|60
1602673500000|2020-10-14 11:05:00|3354|3348|3354.2|3348.2|3354.7|3348.7|3352.3|3346.3|27
1602673800000|2020-10-14 11:10:00|3354.3|3348.3|3353.8|3347.8|3355.3|3349.3|3353.2|3347.2|24
1602674100000|2020-10-14 11:15:00|3353.7|3347.7|3353.7|3347.7|3354.2|3348.2|3352.3|3346.3|19
1602674400000|2020-10-14 11:20:00|3354.2|3348.2|3356.3|3350.3|3357.2|3351.2|3354.2|3348.2|20
1602674700000|2020-10-14 11:25:00|3356.2|3350.2|3355.7|3349.7|3356.3|3350.3|3354.5|3348.5|10
1602675000000|2020-10-14 11:30:00|3355.3|3349.3|3355.3|3349.3|3356.3|3350.3|3354.5|3348.5|18
1602675300000|2020-10-14 11:35:00|3355.7|3349.7|3356.8|3350.8|3358.3|3352.3|3355.3|3349.3|94
1602675600000|2020-10-14 11:40:00|3356.7|3350.7|3355.8|3349.8|3358.3|3352.3|3354.3|3348.3|62
1602675900000|2020-10-14 11:45:00|3355.5|3349.5|3354.2|3348.2|3356.3|3350.3|3354.2|3348.2|41
1602676200000|2020-10-14 11:50:00|3354.3|3348.3|3351.2|3345.2|3354.3|3348.3|3349.3|3343.3|274
1602676500000|2020-10-14 11:55:00|3351.7|3345.7|3352.7|3346.7|3353.2|3347.2|3350.3|3344.3|45
1602676800000|2020-10-14 12:00:00|3352.3|3346.3|3354.3|3348.3|3354.3|3348.3|3352.2|3346.2|57
1602677100000|2020-10-14 12:05:00|3354.2|3348.2|3354.2|3348.2|3355.7|3349.7|3354.2|3348.2|33
1602677400000|2020-10-14 12:10:00|3354.3|3348.3|3354.3|3348.3|3354.7|3348.7|3351.5|3345.5|41
1602677700000|2020-10-14 12:15:00|3353.7|3347.7|3355.7|3349.7|3356.3|3350.3|3353.7|3347.7|31
1602678000000|2020-10-14 12:20:00|3355.2|3349.2|3355.3|3349.3|3356.2|3350.2|3354.2|3348.2|30
1602678300000|2020-10-14 12:25:00|3355.2|3349.2|3356.3|3350.3|3357.7|3351.7|3354.3|3348.3|105
1602678600000|2020-10-14 12:30:00|3356.8|3350.8|3357.7|3351.7|3358.3|3352.3|3356.2|3350.2|29
1602678900000|2020-10-14 12:35:00|3357.3|3351.3|3363.8|3357.8|3364|3358|3357.2|3351.2|87
1602679200000|2020-10-14 12:40:00|3364.2|3358.2|3364.3|3358.3|3365.5|3359.5|3363.5|3357.5|104
1602682200000|2020-10-14 13:30:00|3369|3363|3386.7|3380.7|3389.2|3383.2|3364.2|3358.2|2099
1602682500000|2020-10-14 13:35:00|3386.2|3380.2|3390.2|3384.2|3394.2|3388.2|3385.7|3379.7|1108
1602682800000|2020-10-14 13:40:00|3391.2|3385.2|3396.8|3390.8|3399.7|3393.7|3390.2|3384.2|1099
1602683100000|2020-10-14 13:45:00|3396.7|3390.7|3393.7|3387.7|3401.8|3395.8|3393.5|3387.5|1557
1602683400000|2020-10-14 13:50:00|3393.5|3387.5|3393.2|3387.2|3394.7|3388.7|3388.5|3382.5|728
1602683700000|2020-10-14 13:55:00|3393.5|3387.5|3399.3|3393.3|3400.5|3394.5|3392.2|3386.2|520
1602684000000|2020-10-14 14:00:00|3399.5|3393.5|3396.7|3390.7|3404.7|3398.7|3394.3|3388.3|369
1602684300000|2020-10-14 14:05:00|3396.2|3390.2|3391.2|3385.2|3397.2|3391.2|3390.3|3384.3|299
1602684600000|2020-10-14 14:10:00|3391.3|3385.3|3387.3|3381.3|3391.7|3385.7|3380.5|3374.5|622
1602684900000|2020-10-14 14:15:00|3387.2|3381.2|3389.3|3383.3|3393.3|3387.3|3386.5|3380.5|434
1602685200000|2020-10-14 14:20:00|3389|3383|3390.7|3384.7|3391.3|3385.3|3385.2|3379.2|378
1602685500000|2020-10-14 14:25:00|3391.2|3385.2|3386.3|3380.3|3391.2|3385.2|3386.2|3380.2|504
1602685800000|2020-10-14 14:30:00|3386.2|3380.2|3387.5|3381.5|3387.7|3381.7|3383.2|3377.2|447
1602686100000|2020-10-14 14:35:00|3386.5|3380.5|3385.2|3379.2|3388.3|3382.3|3384.2|3378.2|533
1602686400000|2020-10-14 14:40:00|3386.2|3380.2|3391.7|3385.7|3392.3|3386.3|3385.3|3379.3|713
1602686700000|2020-10-14 14:45:00|3391.3|3385.3|3393.2|3387.2|3394.2|3388.2|3388.2|3382.2|473
1602687000000|2020-10-14 14:50:00|3392.2|3386.2|3391.5|3385.5|3394.2|3388.2|3390.2|3384.2|253
1602687300000|2020-10-14 14:55:00|3391|3385|3393.5|3387.5|3394|3388|3388.8|3382.8|210
1602687600000|2020-10-14 15:00:00|3393.8|3387.8|3394.2|3388.2|3396.8|3390.8|3392.8|3386.8|346
1602687900000|2020-10-14 15:05:00|3395|3389|3389|3383|3395.2|3389.2|3387.8|3381.8|405
1602688200000|2020-10-14 15:10:00|3389.5|3383.5|3388.8|3382.8|3392.8|3386.8|3388.8|3382.8|319
1602688500000|2020-10-14 15:15:00|3388|3382|3386.8|3380.8|3389|3383|3386.8|3380.8|199
1602688800000|2020-10-14 15:20:00|3387|3381|3387.8|3381.8|3387.8|3381.8|3385.8|3379.8|132
1602689100000|2020-10-14 15:25:00|3388.8|3382.8|3387.3|3381.3|3390.8|3384.8|3386.8|3380.8|201
1602689400000|2020-10-14 15:30:00|3386.8|3380.8|3384.2|3378.2|3389.8|3383.8|3383.8|3377.8|359
1602689700000|2020-10-14 15:35:00|3384.8|3378.8|3385.8|3379.8|3387|3381|3384.8|3378.8|152
1602690000000|2020-10-14 15:40:00|3386|3380|3390.8|3384.8|3391|3385|3385.8|3379.8|289
1602690300000|2020-10-14 15:45:00|3390.2|3384.2|3388.7|3382.7|3390.2|3384.2|3387.7|3381.7|300
1602690600000|2020-10-14 15:50:00|3389.5|3383.5|3390.7|3384.7|3395.2|3389.2|3389.2|3383.2|320
1602690900000|2020-10-14 15:55:00|3390.5|3384.5|3392.5|3386.5|3394.5|3388.5|3390.2|3384.2|229
1602691200000|2020-10-14 16:00:00|3392.2|3386.2|3393.2|3387.2|3393.7|3387.7|3391.5|3385.5|305
1602691500000|2020-10-14 16:05:00|3392.7|3386.7|3394.2|3388.2|3394.3|3388.3|3392.2|3386.2|151
1602691800000|2020-10-14 16:10:00|3393.5|3387.5|3391.2|3385.2|3393.5|3387.5|3390.2|3384.2|112
1602692100000|2020-10-14 16:15:00|3390.8|3384.8|3393.8|3387.8|3395.5|3389.5|3390.3|3384.3|178
1602692400000|2020-10-14 16:20:00|3393.3|3387.3|3393.8|3387.8|3395.3|3389.3|3391.7|3385.7|236
1602692700000|2020-10-14 16:25:00|3393.5|3387.5|3399.5|3393.5|3401.2|3395.2|3393.5|3387.5|356
1602693000000|2020-10-14 16:30:00|3399.3|3393.3|3401.2|3395.2|3401.3|3395.3|3398.5|3392.5|218
1602693300000|2020-10-14 16:35:00|3400.8|3394.8|3396.2|3390.2|3401.2|3395.2|3394.2|3388.2|192
1602693600000|2020-10-14 16:40:00|3396.3|3390.3|3395|3389|3396.8|3390.8|3394.5|3388.5|143
1602693900000|2020-10-14 16:45:00|3394.8|3388.8|3394.5|3388.5|3397.3|3391.3|3394.2|3388.2|150
1602694200000|2020-10-14 16:50:00|3394.2|3388.2|3392.8|3386.8|3395.8|3389.8|3392.8|3386.8|130
1602694500000|2020-10-14 16:55:00|3393.8|3387.8|3390.8|3384.8|3395.5|3389.5|3390.8|3384.8|380
1602694800000|2020-10-14 17:00:00|3390.3|3384.3|3390.5|3384.5|3391.5|3385.5|3390.2|3384.2|107
1602695100000|2020-10-14 17:05:00|3391.2|3385.2|3391.3|3385.3|3392.5|3386.5|3388.5|3382.5|225
1602695400000|2020-10-14 17:10:00|3391.8|3385.8|3391.5|3385.5|3393.2|3387.2|3391.2|3385.2|104
1602695700000|2020-10-14 17:15:00|3390.8|3384.8|3391.3|3385.3|3392.3|3386.3|3390.2|3384.2|156
1602696000000|2020-10-14 17:20:00|3392.2|3386.2|3390.3|3384.3|3393.2|3387.2|3390.3|3384.3|120
1602696300000|2020-10-14 17:25:00|3390.7|3384.7|3392.3|3386.3|3393.3|3387.3|3390.7|3384.7|100
1602696600000|2020-10-14 17:30:00|3392.2|3386.2|3391.7|3385.7|3392.3|3386.3|3390.2|3384.2|129
1602696900000|2020-10-14 17:35:00|3391.3|3385.3|3396.2|3390.2|3396.2|3390.2|3391.2|3385.2|150
1602697200000|2020-10-14 17:40:00|3396.7|3390.7|3398.8|3392.8|3401|3395|3396.2|3390.2|388
1602697500000|2020-10-14 17:45:00|3398.3|3392.3|3399|3393|3401|3395|3398|3392|246
1602697800000|2020-10-14 17:50:00|3399.2|3393.2|3399.8|3393.8|3401|3395|3398.8|3392.8|266
1602698100000|2020-10-14 17:55:00|3399.3|3393.3|3393.8|3387.8|3399.8|3393.8|3393.8|3387.8|346
1602698400000|2020-10-14 18:00:00|3393.3|3387.3|3394.2|3388.2|3396.7|3390.7|3392|3386|814
1602698700000|2020-10-14 18:05:00|3394.3|3388.3|3393.2|3387.2|3394.8|3388.8|3391.2|3385.2|299
1602699000000|2020-10-14 18:10:00|3392.5|3386.5|3388.3|3382.3|3395.2|3389.2|3387.3|3381.3|1374
1602699300000|2020-10-14 18:15:00|3388.5|3382.5|3390.7|3384.7|3392.2|3386.2|3387.2|3381.2|371
1602720000000|2020-10-15 00:00:00|3399.6|3393.6|3404.1|3398.1|3405.1|3399.1|3398.5|3392.5|300
1602720300000|2020-10-15 00:05:00|3404.6|3398.6|3410|3404|3410.5|3404.5|3401|3395|251
1602720600000|2020-10-15 00:10:00|3409.7|3403.7|3408.8|3402.8|3410.8|3404.8|3407.5|3401.5|84
1602720900000|2020-10-15 00:15:00|3408.3|3402.3|3404.8|3398.8|3409.5|3403.5|3403.3|3397.3|47
1602721200000|2020-10-15 00:20:00|3404.5|3398.5|3404.6|3398.6|3405.3|3399.3|3403.3|3397.3|42
1602721500000|2020-10-15 00:25:00|3404.8|3398.8|3404.5|3398.5|3404.8|3398.8|3403.6|3397.6|14
1602721800000|2020-10-15 00:30:00|3404.6|3398.6|3405|3399|3406.1|3400.1|3404|3398|22
1602722100000|2020-10-15 00:35:00|3404.1|3398.1|3405.5|3399.5|3406|3400|3403.8|3397.8|22
1602722400000|2020-10-15 00:40:00|3406|3400|3404|3398|3406|3400|3403.8|3397.8|26
1602722700000|2020-10-15 00:45:00|3403.8|3397.8|3406|3400|3406|3400|3403|3397|18
1602723000000|2020-10-15 00:50:00|3405.6|3399.6|3407|3401|3407.6|3401.6|3405.6|3399.6|20
1602723300000|2020-10-15 00:55:00|3406.8|3400.8|3407.6|3401.6|3407.6|3401.6|3406.5|3400.5|11
1602723600000|2020-10-15 01:00:00|3407.1|3401.1|3400|3394|3408.6|3402.6|3400|3394|184
1602723900000|2020-10-15 01:05:00|3400.1|3394.1|3396.1|3390.1|3400.1|3394.1|3394.6|3388.6|110
1602724200000|2020-10-15 01:10:00|3396.6|3390.6|3393.3|3387.3|3397.1|3391.1|3388.3|3382.3|187
1602724500000|2020-10-15 01:15:00|3393.8|3387.8|3398.3|3392.3|3399|3393|3392.5|3386.5|54
1602724800000|2020-10-15 01:20:00|3398.5|3392.5|3392.3|3386.3|3399.3|3393.3|3391|3385|72
1602725100000|2020-10-15 01:25:00|3392.5|3386.5|3393|3387|3395|3389|3392.3|3386.3|32
1602725400000|2020-10-15 01:30:00|3393.3|3387.3|3391|3385|3395.3|3389.3|3390.3|3384.3|44
1602725700000|2020-10-15 01:35:00|3391.3|3385.3|3390|3384|3391.3|3385.3|3388.3|3382.3|52
1602726000000|2020-10-15 01:40:00|3390.3|3384.3|3389.8|3383.8|3391.5|3385.5|3389.3|3383.3|50
1602726300000|2020-10-15 01:45:00|3390|3384|3386.3|3380.3|3390.3|3384.3|3386|3380|134
1602726600000|2020-10-15 01:50:00|3386.1|3380.1|3384.5|3378.5|3386.3|3380.3|3384.5|3378.5|67
1602726900000|2020-10-15 01:55:00|3384.3|3378.3|3388|3382|3388.3|3382.3|3383.3|3377.3|166
1602727200000|2020-10-15 02:00:00|3387.7|3381.7|3386.3|3380.3|3388.3|3382.3|3385.3|3379.3|38
1602727500000|2020-10-15 02:05:00|3386.1|3380.1|3385.6|3379.6|3386.5|3380.5|3384.3|3378.3|50
1602727800000|2020-10-15 02:10:00|3385.8|3379.8|3386.3|3380.3|3387.1|3381.1|3385.3|3379.3|18
1602728100000|2020-10-15 02:15:00|3386.1|3380.1|3388.3|3382.3|3388.3|3382.3|3385.8|3379.8|38
1602728400000|2020-10-15 02:20:00|3387.3|3381.3|3387.6|3381.6|3388.3|3382.3|3387.3|3381.3|6
1602728700000|2020-10-15 02:25:00|3387.3|3381.3|3387.1|3381.1|3387.8|3381.8|3387.1|3381.1|7
1602729000000|2020-10-15 02:30:00|3387.3|3381.3|3385.3|3379.3|3388.8|3382.8|3384.3|3378.3|105
1602729300000|2020-10-15 02:35:00|3385.8|3379.8|3385|3379|3386.6|3380.6|3383|3377|30
1602729600000|2020-10-15 02:40:00|3384.8|3378.8|3384.8|3378.8|3387|3381|3384|3378|11
1602729900000|2020-10-15 02:45:00|3385|3379|3385|3379|3387|3381|3384|3378|19
1602730200000|2020-10-15 02:50:00|3385.3|3379.3|3379.1|3373.1|3385.3|3379.3|3379.1|3373.1|113
1602730500000|2020-10-15 02:55:00|3379.5|3373.5|3375.3|3369.3|3380|3374|3374.8|3368.8|241
1602730800000|2020-10-15 03:00:00|3375.1|3369.1|3375.1|3369.1|3377.3|3371.3|3373.3|3367.3|72
1602731100000|2020-10-15 03:05:00|3375.3|3369.3|3381.1|3375.1|3381.1|3375.1|3374.1|3368.1|54
1602731400000|2020-10-15 03:10:00|3381.6|3375.6|3378.1|3372.1|3383.6|3377.6|3378.1|3372.1|58
1602731700000|2020-10-15 03:15:00|3378|3372|3380.3|3374.3|3380.3|3374.3|3375.3|3369.3|106
1602732000000|2020-10-15 03:20:00|3379.8|3373.8|3378.5|3372.5|3382.1|3376.1|3378.5|3372.5|72
1602732300000|2020-10-15 03:25:00|3378.1|3372.1|3382.3|3376.3|3383.5|3377.5|3377.1|3371.1|97
1602732600000|2020-10-15 03:30:00|3381.8|3375.8|3382.8|3376.8|3383.5|3377.5|3381.6|3375.6|31
1602732900000|2020-10-15 03:35:00|3382.6|3376.6|3383.8|3377.8|3383.8|3377.8|3382.6|3376.6|9
1602733200000|2020-10-15 03:40:00|3383.6|3377.6|3383.3|3377.3|3383.8|3377.8|3382.3|3376.3|14
1602733500000|2020-10-15 03:45:00|3382.8|3376.8|3382.3|3376.3|3382.8|3376.8|3382.1|3376.1|3
1602733800000|2020-10-15 03:50:00|3382.1|3376.1|3381.3|3375.3|3382.5|3376.5|3381.3|3375.3|8
1602734100000|2020-10-15 03:55:00|3382.3|3376.3|3381.3|3375.3|3382.3|3376.3|3380.8|3374.8|19
1602734400000|2020-10-15 04:00:00|3381.8|3375.8|3380.5|3374.5|3381.8|3375.8|3380.5|3374.5|14
1602734700000|2020-10-15 04:05:00|3380.3|3374.3|3380.8|3374.8|3380.8|3374.8|3378.3|3372.3|17
1602735000000|2020-10-15 04:10:00|3381.3|3375.3|3379.8|3373.8|3381.3|3375.3|3379.3|3373.3|6
1602735300000|2020-10-15 04:15:00|3380.3|3374.3|3380.6|3374.6|3380.8|3374.8|3379.8|3373.8|3
1602735600000|2020-10-15 04:20:00|3380.3|3374.3|3382.3|3376.3|3382.3|3376.3|3380.3|3374.3|12
1602735900000|2020-10-15 04:25:00|3382.8|3376.8|3383.3|3377.3|3383.8|3377.8|3382.3|3376.3|34
1602736200000|2020-10-15 04:30:00|3384.3|3378.3|3384.3|3378.3|3385.5|3379.5|3384.1|3378.1|25
1602736500000|2020-10-15 04:35:00|3384.8|3378.8|3383.6|3377.6|3385.1|3379.1|3383.3|3377.3|15
1602736800000|2020-10-15 04:40:00|3384|3378|3384.3|3378.3|3384.3|3378.3|3383.6|3377.6|1
1602737100000|2020-10-15 04:45:00|3384.6|3378.6|3385.6|3379.6|3386.1|3380.1|3384.3|3378.3|50
1602737400000|2020-10-15 04:50:00|3386|3380|3384.6|3378.6|3386.1|3380.1|3384.6|3378.6|8
1602737700000|2020-10-15 04:55:00|3385.1|3379.1|3384.6|3378.6|3385.3|3379.3|3384.3|3378.3|2
1602738000000|2020-10-15 05:00:00|3385.1|3379.1|3385.6|3379.6|3386.3|3380.3|3383.1|3377.1|38
1602738300000|2020-10-15 05:05:00|3385.3|3379.3|3384.6|3378.6|3385.3|3379.3|3384.3|3378.3|25
1602738600000|2020-10-15 05:10:00|3384.3|3378.3|3383.3|3377.3|3384.3|3378.3|3383.3|3377.3|8
1602738900000|2020-10-15 05:15:00|3382.6|3376.6|3380.3|3374.3|3383.3|3377.3|3379.3|3373.3|55
1602739200000|2020-10-15 05:20:00|3380|3374|3379.6|3373.6|3380.3|3374.3|3378.8|3372.8|19
1602739500000|2020-10-15 05:25:00|3379.8|3373.8|3379|3373|3380.3|3374.3|3378.5|3372.5|21
1602739800000|2020-10-15 05:30:00|3379.3|3373.3|3382.8|3376.8|3384|3378|3378.8|3372.8|36
1602740100000|2020-10-15 05:35:00|3383|3377|3385.3|3379.3|3385.3|3379.3|3382.3|3376.3|47
1602740400000|2020-10-15 05:40:00|3386.3|3380.3|3385.3|3379.3|3387.5|3381.5|3385.3|3379.3|41
1602740700000|2020-10-15 05:45:00|3385.5|3379.5|3383.3|3377.3|3385.8|3379.8|3382.3|3376.3|37
1602741000000|2020-10-15 05:50:00|3383|3377|3381.3|3375.3|3383|3377|3380|3374|71
1602741300000|2020-10-15 05:55:00|3380.6|3374.6|3381.6|3375.6|3381.8|3375.8|3378.3|3372.3|17
1602741600000|2020-10-15 06:00:00|3381.3|3375.3|3376|3370|3381.3|3375.3|3374.3|3368.3|90
1602741900000|2020-10-15 06:05:00|3375.8|3369.8|3376.3|3370.3|3377.1|3371.1|3373.3|3367.3|24
1602742200000|2020-10-15 06:10:00|3375.8|3369.8|3376.6|3370.6|3378.6|3372.6|3374.8|3368.8|14
1602742500000|2020-10-15 06:15:00|3376.3|3370.3|3367.3|3361.3|3376.3|3370.3|3367.3|3361.3|135
1602742800000|2020-10-15 06:20:00|3367.6|3361.6|3366.3|3360.3|3368.3|3362.3|3361.3|3355.3|341
1602743100000|2020-10-15 06:25:00|3366|3360|3369.3|3363.3|3370.8|3364.8|3366|3360|85
1602743400000|2020-10-15 06:30:00|3369|3363|3365.5|3359.5|3371.8|3365.8|3364.3|3358.3|179
1602743700000|2020-10-15 06:35:00|3366|3360|3367|3361|3367|3361|3363.8|3357.8|85
1602744000000|2020-10-15 06:40:00|3366.6|3360.6|3365.3|3359.3|3367.1|3361.1|3364.3|3358.3|193
1602744300000|2020-10-15 06:45:00|3365|3359|3365.5|3359.5|3368.3|3362.3|3364.3|3358.3|87
1602744600000|2020-10-15 06:50:00|3365.3|3359.3|3367.5|3361.5|3368|3362|3364.5|3358.5|30
1602744900000|2020-10-15 06:55:00|3367.3|3361.3|3370.8|3364.8|3370.8|3364.8|3365.5|3359.5|28
1602745200000|2020-10-15 07:00:00|3371.1|3365.1|3364.6|3358.6|3371.1|3365.1|3364.6|3358.6|113
1602745500000|2020-10-15 07:05:00|3364.8|3358.8|3365.6|3359.6|3366.1|3360.1|3363.3|3357.3|63
1602745800000|2020-10-15 07:10:00|3365.3|3359.3|3362.3|3356.3|3365.3|3359.3|3359.1|3353.1|142
1602746100000|2020-10-15 07:15:00|3362.1|3356.1|3361.1|3355.1|3362.6|3356.6|3360.1|3354.1|219
1602746400000|2020-10-15 07:20:00|3360.1|3354.1|3354.3|3348.3|3360.3|3354.3|3354.1|3348.1|159
1602746700000|2020-10-15 07:25:00|3354.1|3348.1|3358.3|3352.3|3358.3|3352.3|3353.5|3347.5|106
1602747000000|2020-10-15 07:30:00|3359.1|3353.1|3355.6|3349.6|3359.6|3353.6|3354.1|3348.1|97
1602747300000|2020-10-15 07:35:00|3356.1|3350.1|3358.3|3352.3|3359.3|3353.3|3355.6|3349.6|159
1602747600000|2020-10-15 07:40:00|3358.1|3352.1|3354.3|3348.3|3358.1|3352.1|3353.5|3347.5|102
1602747900000|2020-10-15 07:45:00|3354.1|3348.1|3356.6|3350.6|3357.1|3351.1|3354.1|3348.1|57
1602748200000|2020-10-15 07:50:00|3356.3|3350.3|3354.1|3348.1|3356.3|3350.3|3354.1|3348.1|65
1602748500000|2020-10-15 07:55:00|3354.3|3348.3|3352.3|3346.3|3354.6|3348.6|3350.3|3344.3|127
1602748800000|2020-10-15 08:00:00|3353.1|3347.1|3350.1|3344.1|3353.1|3347.1|3350.1|3344.1|140
1602749100000|2020-10-15 08:05:00|3350.3|3344.3|3342.1|3336.1|3350.6|3344.6|3337.8|3331.8|353
1602749400000|2020-10-15 08:10:00|3341.8|3335.8|3344.1|3338.1|3344.6|3338.6|3340.3|3334.3|100
1602749700000|2020-10-15 08:15:00|3344.3|3338.3|3342.6|3336.6|3345.1|3339.1|3342.1|3336.1|48
1602750000000|2020-10-15 08:20:00|3342.3|3336.3|3340.3|3334.3|3342.8|3336.8|3340.1|3334.1|201
1602750300000|2020-10-15 08:25:00|3340.1|3334.1|3336.6|3330.6|3340.1|3334.1|3332.1|3326.1|227
1602750600000|2020-10-15 08:30:00|3337|3331|3334.6|3328.6|3337.3|3331.3|3333.6|3327.6|74
1602750900000|2020-10-15 08:35:00|3334.3|3328.3|3337.6|3331.6|3337.8|3331.8|3332.8|3326.8|85
1602751200000|2020-10-15 08:40:00|3337.3|3331.3|3328.6|3322.6|3337.3|3331.3|3327.5|3321.5|353
1602751500000|2020-10-15 08:45:00|3328.1|3322.1|3328.6|3322.6|3330.3|3324.3|3327.5|3321.5|104
1602751800000|2020-10-15 08:50:00|3328|3322|3324.7|3318.7|3328.1|3322.1|3322.2|3316.2|234
1602752100000|2020-10-15 08:55:00|3324.5|3318.5|3322.8|3316.8|3326.8|3320.8|3320.5|3314.5|173
1602752400000|2020-10-15 09:00:00|3322.3|3316.3|3329|3323|3329.6|3323.6|3320.8|3314.8|271
1602752700000|2020-10-15 09:05:00|3328.6|3322.6|3325.6|3319.6|3329.6|3323.6|3325.5|3319.5|147
1602753000000|2020-10-15 09:10:00|3325.5|3319.5|3329.6|3323.6|3329.6|3323.6|3325.5|3319.5|206
1602753300000|2020-10-15 09:15:00|3329.3|3323.3|3335.5|3329.5|3335.6|3329.6|3328.6|3322.6|354
1602753600000|2020-10-15 09:20:00|3335|3329|3332.6|3326.6|3335|3329|3331.5|3325.5|111
1602753900000|2020-10-15 09:25:00|3333|3327|3330|3324|3333|3327|3328.6|3322.6|149
1602754200000|2020-10-15 09:30:00|3330.3|3324.3|3328.5|3322.5|3331.6|3325.6|3328.5|3322.5|189
1602754500000|2020-10-15 09:35:00|3327.5|3321.5|3323|3317|3327.5|3321.5|3322.5|3316.5|317
1602754800000|2020-10-15 09:40:00|3322.6|3316.6|3322.3|3316.3|3323.3|3317.3|3319.2|3313.2|216
1602755100000|2020-10-15 09:45:00|3322|3316|3323.5|3317.5|3323.6|3317.6|3318.8|3312.8|155
1602755400000|2020-10-15 09:50:00|3324.1|3318.1|3325.5|3319.5|3325.5|3319.5|3322.5|3316.5|161
1602755700000|2020-10-15 09:55:00|3325.6|3319.6|3320.6|3314.6|3326|3320|3320.3|3314.3|238
1602756000000|2020-10-15 10:00:00|3320|3314|3324|3318|3326|3320|3320|3314|121
1602756300000|2020-10-15 10:05:00|3323.6|3317.6|3321.6|3315.6|3323.6|3317.6|3319.6|3313.6|26
1602756600000|2020-10-15 10:10:00|3321|3315|3322|3316|3323.6|3317.6|3320.6|3314.6|56
1602756900000|2020-10-15 10:15:00|3322.3|3316.3|3318.8|3312.8|3322.6|3316.6|3316|3310|228
1602757200000|2020-10-15 10:20:00|3318.1|3312.1|3318.3|3312.3|3319.6|3313.6|3315.1|3309.1|96
1602757500000|2020-10-15 10:25:00|3317.8|3311.8|3321.8|3315.8|3322|3316|3317.8|3311.8|40
1602757800000|2020-10-15 10:30:00|3321.3|3315.3|3320.8|3314.8|3322|3316|3319.8|3313.8|32
1602758100000|2020-10-15 10:35:00|3320.3|3314.3|3323|3317|3323.8|3317.8|3320|3314|56
1602758400000|2020-10-15 10:40:00|3323.3|3317.3|3323.3|3317.3|3325|3319|3322.3|3316.3|66
1602758700000|2020-10-15 10:45:00|3323|3317|3324.3|3318.3|3324.3|3318.3|3322.6|3316.6|23
1602759000000|2020-10-15 10:50:00|3324|3318|3321.5|3315.5|3324|3318|3320.5|3314.5|45
1602759300000|2020-10-15 10:55:00|3321.1|3315.1|3321.6|3315.6|3322.6|3316.6|3321|3315|27
1602759600000|2020-10-15 11:00:00|3322.5|3316.5|3323.6|3317.6|3323.6|3317.6|3319.5|3313.5|49
1602759900000|2020-10-15 11:05:00|3323.5|3317.5|3324|3318|3325.6|3319.6|3322.6|3316.6|60
1602760200000|2020-10-15 11:10:00|3323.6|3317.6|3322.6|3316.6|3324.6|3318.6|3322.6|3316.6|50
1602760500000|2020-10-15 11:15:00|3322.1|3316.1|3325.6|3319.6|3325.8|3319.8|3321.6|3315.6|67
1602760800000|2020-10-15 11:20:00|3325.3|3319.3|3323.6|3317.6|3326.3|3320.3|3323.3|3317.3|49
1602761100000|2020-10-15 11:25:00|3323.3|3317.3|3324.6|3318.6|3324.6|3318.6|3319.8|3313.8|58
1602761400000|2020-10-15 11:30:00|3324.8|3318.8|3324.3|3318.3|3325.8|3319.8|3323.6|3317.6|36
1602761700000|2020-10-15 11:35:00|3324.6|3318.6|3322.8|3316.8|3325.6|3319.6|3322.8|3316.8|74
1602762000000|2020-10-15 11:40:00|3322.3|3316.3|3321.3|3315.3|3323.6|3317.6|3319.8|3313.8|47
1602762300000|2020-10-15 11:45:00|3321.6|3315.6|3319.8|3313.8|3322.6|3316.6|3319.8|3313.8|84
1602762600000|2020-10-15 11:50:00|3320.1|3314.1|3317.8|3311.8|3320.3|3314.3|3316.6|3310.6|106
1602762900000|2020-10-15 11:55:00|3317.3|3311.3|3312|3306|3317.5|3311.5|3312|3306|193
1602763200000|2020-10-15 12:00:00|3311.8|3305.8|3312.7|3306.7|3313|3307|3310.2|3304.2|127
1602763500000|2020-10-15 12:05:00|3313|3307|3314|3308|3316|3310|3312.7|3306.7|170
1602763800000|2020-10-15 12:10:00|3313.8|3307.8|3317.5|3311.5|3318|3312|3313|3307|221
1602764100000|2020-10-15 12:15:00|3317.2|3311.2|3319|3313|3319|3313|3314.5|3308.5|132
1602764400000|2020-10-15 12:20:00|3318.8|3312.8|3320|3314|3320|3314|3317.8|3311.8|90
1602764700000|2020-10-15 12:25:00|3319.3|3313.3|3319|3313|3321|3315|3317.8|3311.8|72
1602765000000|2020-10-15 12:30:00|3319.3|3313.3|3299|3293|3319.6|3313.6|3298.3|3292.3|457
1602765300000|2020-10-15 12:35:00|3298.8|3292.8|3309.8|3303.8|3310.3|3304.3|3297.5|3291.5|401
1602765600000|2020-10-15 12:40:00|3310|3304|3304.7|3298.7|3310|3304|3302.2|3296.2|230
1602768600000|2020-10-15 13:30:00|3296.8|3290.8|3300|3294|3304.5|3298.5|3284.5|3278.5|2089
1602768900000|2020-10-15 13:35:00|3299.2|3293.2|3296.2|3290.2|3307.2|3301.2|3293.7|3287.7|1079
1602769200000|2020-10-15 13:40:00|3296|3290|3301|3295|3305|3299|3289.2|3283.2|974
1602769500000|2020-10-15 13:45:00|3300.8|3294.8|3304.2|3298.2|3304.5|3298.5|3293|3287|724
1602769800000|2020-10-15 13:50:00|3304|3298|3305|3299|3309|3303|3301.3|3295.3|997
1602770100000|2020-10-15 13:55:00|3305.8|3299.8|3305.2|3299.2|3311.2|3305.2|3302.8|3296.8|577
1602770400000|2020-10-15 14:00:00|3305|3299|3301|3295|3307|3301|3298.2|3292.2|802
1602770700000|2020-10-15 14:05:00|3301.2|3295.2|3297.2|3291.2|3303.2|3297.2|3295.8|3289.8|638
1602771000000|2020-10-15 14:10:00|3297|3291|3305.2|3299.2|3307.5|3301.5|3296.2|3290.2|365
1602771300000|2020-10-15 14:15:00|3305.5|3299.5|3305.8|3299.8|3310|3304|3303.8|3297.8|670
1602771600000|2020-10-15 14:20:00|3306.8|3300.8|3310.6|3304.6|3313.3|3307.3|3304.8|3298.8|804
1602771900000|2020-10-15 14:25:00|3310.5|3304.5|3314.8|3308.8|3318.1|3312.1|3309.6|3303.6|805
1602772200000|2020-10-15 14:30:00|3315.1|3309.1|3315.8|3309.8|3317.5|3311.5|3312.5|3306.5|703
1602772500000|2020-10-15 14:35:00|3316.1|3310.1|3315.5|3309.5|3318.6|3312.6|3312.5|3306.5|400
1602772800000|2020-10-15 14:40:00|3315.6|3309.6|3315.1|3309.1|3321.5|3315.5|3314.5|3308.5|472
1602773100000|2020-10-15 14:45:00|3315.5|3309.5|3319|3313|3319.6|3313.6|3315.5|3309.5|356
1602773400000|2020-10-15 14:50:00|3319.5|3313.5|3323.1|3317.1|3323.3|3317.3|3316.5|3310.5|382
1602773700000|2020-10-15 14:55:00|3323.3|3317.3|3326.3|3320.3|3327.1|3321.1|3320.3|3314.3|551
1602774000000|2020-10-15 15:00:00|3326.1|3320.1|3326.8|3320.8|3329.5|3323.5|3325.1|3319.1|439
1602774300000|2020-10-15 15:05:00|3327.1|3321.1|3332.4|3326.4|3333.9|3327.9|3327.1|3321.1|577
1602774600000|2020-10-15 15:10:00|3331.8|3325.8|3323.6|3317.6|3331.9|3325.9|3322.8|3316.8|702
1602774900000|2020-10-15 15:15:00|3323.8|3317.8|3329.1|3323.1|3329.5|3323.5|3322.8|3316.8|237
1602775200000|2020-10-15 15:20:00|3329.5|3323.5|3329.3|3323.3|3329.6|3323.6|3327.5|3321.5|175
1602775500000|2020-10-15 15:25:00|3330.1|3324.1|3331.8|3325.8|3333.1|3327.1|3329.8|3323.8|323
1602775800000|2020-10-15 15:30:00|3332.1|3326.1|3336.3|3330.3|3336.3|3330.3|3332.1|3326.1|490
1602776100000|2020-10-15 15:35:00|3336.5|3330.5|3335.3|3329.3|3340.3|3334.3|3332.3|3326.3|313
1602776400000|2020-10-15 15:40:00|3335.5|3329.5|3331.1|3325.1|3337.1|3331.1|3330.3|3324.3|389
1602776700000|2020-10-15 15:45:00|3330.8|3324.8|3326.8|3320.8|3333.1|3327.1|3325.5|3319.5|411
1602777000000|2020-10-15 15:50:00|3326.5|3320.5|3327.5|3321.5|3328.5|3322.5|3324.1|3318.1|243
1602777300000|2020-10-15 15:55:00|3327.8|3321.8|3323.3|3317.3|3328.5|3322.5|3323.1|3317.1|240
1602777600000|2020-10-15 16:00:00|3323.5|3317.5|3325.5|3319.5|3328.5|3322.5|3323.3|3317.3|239
1602777900000|2020-10-15 16:05:00|3326.5|3320.5|3323.5|3317.5|3327.5|3321.5|3322.5|3316.5|273
1602778200000|2020-10-15 16:10:00|3324|3318|3320.8|3314.8|3325.3|3319.3|3319.8|3313.8|470
1602778500000|2020-10-15 16:15:00|3320.5|3314.5|3317.8|3311.8|3321.8|3315.8|3317.8|3311.8|490
1602778800000|2020-10-15 16:20:00|3318.2|3312.2|3320.8|3314.8|3321.8|3315.8|3317.8|3311.8|232
1602779100000|2020-10-15 16:25:00|3321.3|3315.3|3321.8|3315.8|3324.3|3318.3|3320.8|3314.8|204
1602779400000|2020-10-15 16:30:00|3321.3|3315.3|3316.8|3310.8|3321.8|3315.8|3314.8|3308.8|249
1602779700000|2020-10-15 16:35:00|3317.3|3311.3|3317.5|3311.5|3322.8|3316.8|3316.8|3310.8|185
1602780000000|2020-10-15 16:40:00|3317.8|3311.8|3316.8|3310.8|3321.2|3315.2|3316.2|3310.2|183
1602780300000|2020-10-15 16:45:00|3317.8|3311.8|3316.8|3310.8|3317.8|3311.8|3314.2|3308.2|204
1602780600000|2020-10-15 16:50:00|3317.3|3311.3|3318|3312|3318.8|3312.8|3314.8|3308.8|127
1602780900000|2020-10-15 16:55:00|3317.8|3311.8|3316.6|3310.6|3320.8|3314.8|3316.6|3310.6|259
1602781200000|2020-10-15 17:00:00|3316.8|3310.8|3318.3|3312.3|3318.8|3312.8|3316.6|3310.6|152
1602781500000|2020-10-15 17:05:00|3318.6|3312.6|3321.5|3315.5|3321.5|3315.5|3317|3311|201
1602781800000|2020-10-15 17:10:00|3321.6|3315.6|3321.5|3315.5|3323.6|3317.6|3321.1|3315.1|95
1602782100000|2020-10-15 17:15:00|3320.5|3314.5|3318.5|3312.5|3321.6|3315.6|3317.6|3311.6|239
1602782400000|2020-10-15 17:20:00|3317.6|3311.6|3319.6|3313.6|3321.5|3315.5|3317.5|3311.5|146
1602782700000|2020-10-15 17:25:00|3319.8|3313.8|3320.5|3314.5|3321.6|3315.6|3318.8|3312.8|189
1602783000000|2020-10-15 17:30:00|3320.6|3314.6|3319.6|3313.6|3321.6|3315.6|3318.8|3312.8|331
1602783300000|2020-10-15 17:35:00|3320.1|3314.1|3319.6|3313.6|3321|3315|3318.8|3312.8|139
1602783600000|2020-10-15 17:40:00|3320|3314|3321.5|3315.5|3321.6|3315.6|3319.5|3313.5|103
1602783900000|2020-10-15 17:45:00|3321.6|3315.6|3320.6|3314.6|3321.6|3315.6|3318.5|3312.5|135
1602784200000|2020-10-15 17:50:00|3321.5|3315.5|3320.5|3314.5|3321.5|3315.5|3320.5|3314.5|82
1602784500000|2020-10-15 17:55:00|3319.5|3313.5|3319|3313|3320.5|3314.5|3318.6|3312.6|178
1602784800000|2020-10-15 18:00:00|3319.5|3313.5|3321.6|3315.6|3321.6|3315.6|3318.5|3312.5|260
1602785100000|2020-10-15 18:05:00|3323.5|3317.5|3325.1|3319.1|3328.5|3322.5|3319.5|3313.5|897
1602785400000|2020-10-15 18:10:00|3326.1|3320.1|3316.5|3310.5|3328.5|3322.5|3315.6|3309.6|1302
1602785700000|2020-10-15 18:15:00|3316.3|3310.3|3316.6|3310.6|3320.8|3314.8|3315|3309|870
1602806400000|2020-10-16 00:00:00|3321.3|3315.3|3318.3|3312.3|3322.9|3316.9|3315.4|3309.4|188
1602806700000|2020-10-16 00:05:00|3318.9|3312.9|3323.8|3317.8|3328.8|3322.8|3318.9|3312.9|205
1602807000000|2020-10-16 00:10:00|3323.9|3317.9|3323.6|3317.6|3326.3|3320.3|3322.1|3316.1|62
1602807300000|2020-10-16 00:15:00|3324.1|3318.1|3324.6|3318.6|3324.6|3318.6|3322.1|3316.1|31
1602807600000|2020-10-16 00:20:00|3325.3|3319.3|3322.3|3316.3|3325.3|3319.3|3321.6|3315.6|46
1602807900000|2020-10-16 00:25:00|3321.9|3315.9|3323.3|3317.3|3324.3|3318.3|3321.1|3315.1|31
1602808200000|2020-10-16 00:30:00|3322.3|3316.3|3320.3|3314.3|3323.3|3317.3|3320.3|3314.3|13
1602808500000|2020-10-16 00:35:00|3320.6|3314.6|3320.1|3314.1|3322.6|3316.6|3318.6|3312.6|50
1602808800000|2020-10-16 00:40:00|3319.6|3313.6|3317.1|3311.1|3319.6|3313.6|3317.1|3311.1|20
1602809100000|2020-10-16 00:45:00|3316.4|3310.4|3317.1|3311.1|3318.6|3312.6|3316.1|3310.1|26
1602809400000|2020-10-16 00:50:00|3317.6|3311.6|3319.1|3313.1|3319.1|3313.1|3317.1|3311.1|22
1602809700000|2020-10-16 00:55:00|3319.6|3313.6|3320.1|3314.1|3320.1|3314.1|3317.6|3311.6|10
1602810000000|2020-10-16 01:00:00|3320.9|3314.9|3326.6|3320.6|3330.9|3324.9|3320.9|3314.9|232
1602810300000|2020-10-16 01:05:00|3327.3|3321.3|3330.6|3324.6|3333.1|3327.1|3326.6|3320.6|162
1602810600000|2020-10-16 01:10:00|3330.9|3324.9|3329.6|3323.6|3333.9|3327.9|3328.9|3322.9|184
1602810900000|2020-10-16 01:15:00|3329.9|3323.9|3327.1|3321.1|3330.6|3324.6|3327.1|3321.1|47
1602811200000|2020-10-16 01:20:00|3327.6|3321.6|3323.7|3317.7|3329.1|3323.1|3323.7|3317.7|47
1602811500000|2020-10-16 01:25:00|3323.9|3317.9|3320.4|3314.4|3326.4|3320.4|3319.9|3313.9|91
1602811800000|2020-10-16 01:30:00|3320.7|3314.7|3322.9|3316.9|3325.9|3319.9|3320.7|3314.7|90
1602812100000|2020-10-16 01:35:00|3323.7|3317.7|3321.4|3315.4|3325.2|3319.2|3320.9|3314.9|29
1602812400000|2020-10-16 01:40:00|3321.9|3315.9|3327.9|3321.9|3327.9|3321.9|3321.4|3315.4|57
1602812700000|2020-10-16 01:45:00|3328.3|3322.3|3323.6|3317.6|3329.1|3323.1|3323.6|3317.6|55
1602813000000|2020-10-16 01:50:00|3323.9|3317.9|3323.3|3317.3|3325.1|3319.1|3322.8|3316.8|10
1602813300000|2020-10-16 01:55:00|3323.1|3317.1|3322.3|3316.3|3324.6|3318.6|3321.1|3315.1|21
1602813600000|2020-10-16 02:00:00|3321.4|3315.4|3321.3|3315.3|3321.4|3315.4|3318.8|3312.8|46
1602813900000|2020-10-16 02:05:00|3320.8|3314.8|3318.6|3312.6|3321.3|3315.3|3317.8|3311.8|32
1602814200000|2020-10-16 02:10:00|3318.3|3312.3|3319.3|3313.3|3320.1|3314.1|3318.3|3312.3|27
1602814500000|2020-10-16 02:15:00|3318.1|3312.1|3313.8|3307.8|3318.1|3312.1|3313.8|3307.8|122
1602814800000|2020-10-16 02:20:00|3314.3|3308.3|3314.8|3308.8|3315.1|3309.1|3313.3|3307.3|36
1602815100000|2020-10-16 02:25:00|3315.1|3309.1|3309.3|3303.3|3315.3|3309.3|3308.9|3302.9|67
1602815400000|2020-10-16 02:30:00|3308.4|3302.4|3305.4|3299.4|3311.3|3305.3|3303.9|3297.9|339
1602815700000|2020-10-16 02:35:00|3304.9|3298.9|3310.3|3304.3|3311.1|3305.1|3302.4|3296.4|90
1602816000000|2020-10-16 02:40:00|3309.3|3303.3|3313.8|3307.8|3315.1|3309.1|3309.3|3303.3|75
1602816300000|2020-10-16 02:45:00|3313.9|3307.9|3318.1|3312.1|3318.3|3312.3|3313.4|3307.4|83
1602816600000|2020-10-16 02:50:00|3318.3|3312.3|3318.8|3312.8|3322.6|3316.6|3317.6|3311.6|259
1602816900000|2020-10-16 02:55:00|3318.4|3312.4|3320.4|3314.4|3321.3|3315.3|3318.3|3312.3|153
1602817200000|2020-10-16 03:00:00|3320.3|3314.3|3321.8|3315.8|3323.3|3317.3|3319.3|3313.3|59
1602817500000|2020-10-16 03:05:00|3321.3|3315.3|3318.6|3312.6|3322.3|3316.3|3317.8|3311.8|90
1602817800000|2020-10-16 03:10:00|3318.8|3312.8|3314.8|3308.8|3319.4|3313.4|3314.8|3308.8|37
1602818100000|2020-10-16 03:15:00|3315.3|3309.3|3311.4|3305.4|3315.4|3309.4|3309.3|3303.3|222
1602818400000|2020-10-16 03:20:00|3311.6|3305.6|3316.4|3310.4|3316.6|3310.6|3310.3|3304.3|62
1602818700000|2020-10-16 03:25:00|3315.9|3309.9|3311.9|3305.9|3315.9|3309.9|3310.9|3304.9|64
1602819000000|2020-10-16 03:30:00|3312.3|3306.3|3311.9|3305.9|3313.4|3307.4|3310.4|3304.4|38
1602819300000|2020-10-16 03:35:00|3312.3|3306.3|3311.9|3305.9|3312.4|3306.4|3311.4|3305.4|6
1602819600000|2020-10-16 03:40:00|3312.3|3306.3|3311.4|3305.4|3312.9|3306.9|3310.4|3304.4|14
1602819900000|2020-10-16 03:45:00|3311.9|3305.9|3314.9|3308.9|3315.4|3309.4|3311.9|3305.9|48
1602820200000|2020-10-16 03:50:00|3315.3|3309.3|3315.9|3309.9|3316.3|3310.3|3314.4|3308.4|29
1602820500000|2020-10-16 03:55:00|3315.4|3309.4|3314.3|3308.3|3315.4|3309.4|3314.3|3308.3|9
1602820800000|2020-10-16 04:00:00|3314.9|3308.9|3315.3|3309.3|3316.3|3310.3|3314.9|3308.9|16
1602821100000|2020-10-16 04:05:00|3315.6|3309.6|3316.4|3310.4|3318.1|3312.1|3314.8|3308.8|50
1602821400000|2020-10-16 04:10:00|3316.3|3310.3|3317.9|3311.9|3319.4|3313.4|3315.9|3309.9|21
1602821700000|2020-10-16 04:15:00|3317.6|3311.6|3318.9|3312.9|3319.3|3313.3|3317.3|3311.3|42
1602822000000|2020-10-16 04:20:00|3318.4|3312.4|3318.6|3312.6|3320.4|3314.4|3318.4|3312.4|65
1602822300000|2020-10-16 04:25:00|3318.9|3312.9|3316.8|3310.8|3318.9|3312.9|3316.4|3310.4|58
1602822600000|2020-10-16 04:30:00|3316.9|3310.9|3318.3|3312.3|3319.4|3313.4|3316.4|3310.4|21
1602822900000|2020-10-16 04:35:00|3318.4|3312.4|3318.8|3312.8|3319.3|3313.3|3317.9|3311.9|15
1602823200000|2020-10-16 04:40:00|3318.9|3312.9|3317.9|3311.9|3318.9|3312.9|3317.9|3311.9|1
1602823500000|2020-10-16 04:45:00|3318.8|3312.8|3317.9|3311.9|3318.8|3312.8|3317.4|3311.4|12
1602823800000|2020-10-16 04:50:00|3317.6|3311.6|3316.8|3310.8|3318.3|3312.3|3316.8|3310.8|8
1602824100000|2020-10-16 04:55:00|3317.3|3311.3|3316.4|3310.4|3317.8|3311.8|3316.3|3310.3|3
1602824400000|2020-10-16 05:00:00|3317.3|3311.3|3318.9|3312.9|3319.3|3313.3|3316.4|3310.4|18
1602824700000|2020-10-16 05:05:00|3319.4|3313.4|3319.3|3313.3|3320.3|3314.3|3319.3|3313.3|6
1602825000000|2020-10-16 05:10:00|3319.4|3313.4|3319.9|3313.9|3320.3|3314.3|3318.4|3312.4|26
1602825300000|2020-10-16 05:15:00|3320.3|3314.3|3324.3|3318.3|3326.4|3320.4|3320.3|3314.3|138
1602825600000|2020-10-16 05:20:00|3325.1|3319.1|3324.3|3318.3|3326.3|3320.3|3324.3|3318.3|40
1602825900000|2020-10-16 05:25:00|3323.8|3317.8|3325.3|3319.3|3325.3|3319.3|3323.3|3317.3|14
1602826200000|2020-10-16 05:30:00|3327.8|3321.8|3326.3|3320.3|3328.3|3322.3|3325.1|3319.1|57
1602826500000|2020-10-16 05:35:00|3326.8|3320.8|3329.3|3323.3|3330.1|3324.1|3325.3|3319.3|33
1602826800000|2020-10-16 05:40:00|3329.4|3323.4|3329.8|3323.8|3330.1|3324.1|3326.8|3320.8|41
1602827100000|2020-10-16 05:45:00|3330.1|3324.1|3329.8|3323.8|3333.1|3327.1|3329.3|3323.3|82
1602827400000|2020-10-16 05:50:00|3330.1|3324.1|3334.1|3328.1|3334.1|3328.1|3329.8|3323.8|97
1602827700000|2020-10-16 05:55:00|3334.3|3328.3|3331.3|3325.3|3335.8|3329.8|3330.3|3324.3|60
1602828000000|2020-10-16 06:00:00|3331.8|3325.8|3331.3|3325.3|3331.8|3325.8|3328.3|3322.3|30
1602828300000|2020-10-16 06:05:00|3330.8|3324.8|3332.3|3326.3|3332.4|3326.4|3330.3|3324.3|27
1602828600000|2020-10-16 06:10:00|3332.4|3326.4|3330.3|3324.3|3333.3|3327.3|3330.3|3324.3|49
1602828900000|2020-10-16 06:15:00|3330.8|3324.8|3329.6|3323.6|3331.4|3325.4|3327.9|3321.9|68
1602829200000|2020-10-16 06:20:00|3329.4|3323.4|3330.9|3324.9|3332.9|3326.9|3329.3|3323.3|119
1602829500000|2020-10-16 06:25:00|3331.3|3325.3|3332.3|3326.3|3333.4|3327.4|3330.4|3324.4|122
1602829800000|2020-10-16 06:30:00|3332.4|3326.4|3333.4|3327.4|3335.6|3329.6|3331.6|3325.6|95
1602830100000|2020-10-16 06:35:00|3333.1|3327.1|3329.4|3323.4|3333.1|3327.1|3329.4|3323.4|24
1602830400000|2020-10-16 06:40:00|3329.9|3323.9|3326.9|3320.9|3330.9|3324.9|3326.1|3320.1|78
1602830700000|2020-10-16 06:45:00|3327.1|3321.1|3326.4|3320.4|3329.4|3323.4|3325.1|3319.1|24
1602831000000|2020-10-16 06:50:00|3326.1|3320.1|3320.9|3314.9|3327.4|3321.4|3320.6|3314.6|146
1602831300000|2020-10-16 06:55:00|3321.1|3315.1|3324.3|3318.3|3324.9|3318.9|3320.4|3314.4|137
1602831600000|2020-10-16 07:00:00|3324.6|3318.6|3331.3|3325.3|3331.9|3325.9|3324.1|3318.1|110
1602831900000|2020-10-16 07:05:00|3330.3|3324.3|3335.3|3329.3|3335.3|3329.3|3329.6|3323.6|135
1602832200000|2020-10-16 07:10:00|3335.4|3329.4|3332.6|3326.6|3339.3|3333.3|3332.6|3326.6|265
1602832500000|2020-10-16 07:15:00|3332.8|3326.8|3333.6|3327.6|3336.1|3330.1|3332.3|3326.3|77
1602832800000|2020-10-16 07:20:00|3333.3|3327.3|3329.1|3323.1|3334.1|3328.1|3328.6|3322.6|127
1602833100000|2020-10-16 07:25:00|3329.6|3323.6|3329.3|3323.3|3332.3|3326.3|3326.1|3320.1|77
1602833400000|2020-10-16 07:30:00|3328.9|3322.9|3325.6|3319.6|3331.1|3325.1|3325.1|3319.1|101
1602833700000|2020-10-16 07:35:00|3325.1|3319.1|3322.6|3316.6|3327.1|3321.1|3321.9|3315.9|90
1602834000000|2020-10-16 07:40:00|3322.9|3316.9|3329.9|3323.9|3330.9|3324.9|3322.9|3316.9|81
1602834300000|2020-10-16 07:45:00|3328.9|3322.9|3332.6|3326.6|3332.9|3326.9|3328.9|3322.9|101
1602834600000|2020-10-16 07:50:00|3332.3|3326.3|3333.6|3327.6|3334.9|3328.9|3332.3|3326.3|47
1602834900000|2020-10-16 07:55:00|3333.4|3327.4|3333.9|3327.9|3333.9|3327.9|3331.6|3325.6|20
1602835200000|2020-10-16 08:00:00|3333.6|3327.6|3331.9|3325.9|3334.7|3328.7|3329.9|3323.9|35
1602835500000|2020-10-16 08:05:00|3332.1|3326.1|3335.9|3329.9|3336.1|3330.1|3332.1|3326.1|61
1602835800000|2020-10-16 08:10:00|3336.1|3330.1|3332.6|3326.6|3336.1|3330.1|3330.6|3324.6|45
1602836100000|2020-10-16 08:15:00|3332.9|3326.9|3335.3|3329.3|3339.6|3333.6|3330.9|3324.9|429
1602836400000|2020-10-16 08:20:00|3335.6|3329.6|3330.3|3324.3|3335.8|3329.8|3329.3|3323.3|208
1602836700000|2020-10-16 08:25:00|3330.8|3324.8|3333.1|3327.1|3333.3|3327.3|3330.6|3324.6|58
1602837000000|2020-10-16 08:30:00|3332.8|3326.8|3334.6|3328.6|3335.1|3329.1|3332.6|3326.6|69
1602837300000|2020-10-16 08:35:00|3334.9|3328.9|3336.1|3330.1|3336.1|3330.1|3334.1|3328.1|7
1602837600000|2020-10-16 08:40:00|3335.6|3329.6|3334.9|3328.9|3336.1|3330.1|3333.9|3327.9|30
1602837900000|2020-10-16 08:45:00|3335.4|3329.4|3335.9|3329.9|3337.9|3331.9|3335.4|3329.4|31
1602838200000|2020-10-16 08:50:00|3335.6|3329.6|3339.9|3333.9|3341.3|3335.3|3335.1|3329.1|193
1602838500000|2020-10-16 08:55:00|3340.1|3334.1|3339.3|3333.3|3342.3|3336.3|3338.1|3332.1|122
1602838800000|2020-10-16 09:00:00|3339.1|3333.1|3341.6|3335.6|3341.9|3335.9|3337.6|3331.6|64
1602839100000|2020-10-16 09:05:00|3341.3|3335.3|3337.6|3331.6|3341.6|3335.6|3336.9|3330.9|23
1602839400000|2020-10-16 09:10:00|3337.3|3331.3|3334.4|3328.4|3337.9|3331.9|3333.9|3327.9|30
1602839700000|2020-10-16 09:15:00|3334.6|3328.6|3336.1|3330.1|3337.6|3331.6|3334.4|3328.4|28
1602840000000|2020-10-16 09:20:00|3336.6|3330.6|3334.6|3328.6|3339.1|3333.1|3333.9|3327.9|95
1602840300000|2020-10-16 09:25:00|3334.9|3328.9|3337.6|3331.6|3338.6|3332.6|3334.6|3328.6|67
1602840600000|2020-10-16 09:30:00|3337.3|3331.3|3335.9|3329.9|3338.9|3332.9|3334.9|3328.9|106
1602840900000|2020-10-16 09:35:00|3335.4|3329.4|3340.2|3334.2|3340.2|3334.2|3333.9|3327.9|82
1602841200000|2020-10-16 09:40:00|3339.9|3333.9|3338.7|3332.7|3340.9|3334.9|3338.2|3332.2|76
1602841500000|2020-10-16 09:45:00|3338.9|3332.9|3334.9|3328.9|3340.2|3334.2|3334.2|3328.2|45
1602841800000|2020-10-16 09:50:00|3335.2|3329.2|3335.9|3329.9|3337.2|3331.2|3330.7|3324.7|93
1602842100000|2020-10-16 09:55:00|3335.7|3329.7|3331.9|3325.9|3336.2|3330.2|3331.7|3325.7|39
1602842400000|2020-10-16 10:00:00|3330.2|3324.2|3334.2|3328.2|3334.2|3328.2|3330.2|3324.2|87
1602842700000|2020-10-16 10:05:00|3334.4|3328.4|3337.4|3331.4|3337.9|3331.9|3334.2|3328.2|49
1602843000000|2020-10-16 10:10:00|3337.6|3331.6|3339.9|3333.9|3340.4|3334.4|3337.6|3331.6|81
1602843300000|2020-10-16 10:15:00|3339.6|3333.6|3341.2|3335.2|3342.9|3336.9|3337.9|3331.9|54
1602843600000|2020-10-16 10:20:00|3340.9|3334.9|3344.1|3338.1|3344.9|3338.9|3340.9|3334.9|31
1602843900000|2020-10-16 10:25:00|3344.4|3338.4|3347.2|3341.2|3348.2|3342.2|3343.9|3337.9|146
1602844200000|2020-10-16 10:30:00|3346.9|3340.9|3347.6|3341.6|3349.1|3343.1|3345.7|3339.7|75
1602844500000|2020-10-16 10:35:00|3348.1|3342.1|3348.6|3342.6|3349.1|3343.1|3347.3|3341.3|29
1602844800000|2020-10-16 10:40:00|3348.3|3342.3|3351.3|3345.3|3351.9|3345.9|3348.3|3342.3|184
1602845100000|2020-10-16 10:45:00|3351.6|3345.6|3350.6|3344.6|3352.1|3346.1|3350.6|3344.6|20
1602845400000|2020-10-16 10:50:00|3350.3|3344.3|3347.6|3341.6|3350.3|3344.3|3345.3|3339.3|105
1602845700000|2020-10-16 10:55:00|3347.3|3341.3|3347.1|3341.1|3349.3|3343.3|3346.6|3340.6|38
1602846000000|2020-10-16 11:00:00|3347.3|3341.3|3344.8|3338.8|3347.3|3341.3|3344.3|3338.3|47
1602846300000|2020-10-16 11:05:00|3344.6|3338.6|3344.6|3338.6|3346.3|3340.3|3343.4|3337.4|43
1602846600000|2020-10-16 11:10:00|3344.9|3338.9|3343.3|3337.3|3345.8|3339.8|3342.4|3336.4|22
1602846900000|2020-10-16 11:15:00|3343.1|3337.1|3344.3|3338.3|3345.3|3339.3|3342.3|3336.3|38
1602847200000|2020-10-16 11:20:00|3343.6|3337.6|3342.8|3336.8|3344.3|3338.3|3342.3|3336.3|12
1602847500000|2020-10-16 11:25:00|3342.3|3336.3|3345.3|3339.3|3346.8|3340.8|3342.3|3336.3|38
1602847800000|2020-10-16 11:30:00|3345.8|3339.8|3347.8|3341.8|3348.6|3342.6|3345.1|3339.1|25
1602848100000|2020-10-16 11:35:00|3348.3|3342.3|3347.3|3341.3|3348.6|3342.6|3347.1|3341.1|16
1602848400000|2020-10-16 11:40:00|3347.6|3341.6|3350.6|3344.6|3351.1|3345.1|3347.6|3341.6|26
1602848700000|2020-10-16 11:45:00|3350.8|3344.8|3362.7|3356.7|3363.7|3357.7|3350.1|3344.1|392
1602849000000|2020-10-16 11:50:00|3361.7|3355.7|3360.9|3354.9|3365.7|3359.7|3359.9|3353.9|302
1602849300000|2020-10-16 11:55:00|3361.9|3355.9|3360.7|3354.7|3363.9|3357.9|3359.9|3353.9|73
1602849600000|2020-10-16 12:00:00|3360.9|3354.9|3359.3|3353.3|3360.9|3354.9|3356.9|3350.9|344
1602849900000|2020-10-16 12:05:00|3358.8|3352.8|3357.3|3351.3|3359.8|3353.8|3355.6|3349.6|271
1602850200000|2020-10-16 12:10:00|3356.6|3350.6|3362.3|3356.3|3362.6|3356.6|3356.6|3350.6|82
1602850500000|2020-10-16 12:15:00|3361.6|3355.6|3361.4|3355.4|3361.9|3355.9|3357.3|3351.3|79
1602850800000|2020-10-16 12:20:00|3361.8|3355.8|3362.8|3356.8|3363.4|3357.4|3360.4|3354.4|145
1602851100000|2020-10-16 12:25:00|3362.6|3356.6|3362.6|3356.6|3363.4|3357.4|3361.8|3355.8|105
1602851400000|2020-10-16 12:30:00|3362.8|3356.8|3365.1|3359.1|3365.1|3359.1|3362.1|3356.1|202
1602851700000|2020-10-16 12:35:00|3364.1|3358.1|3364.6|3358.6|3365.1|3359.1|3364.1|3358.1|51
1602852000000|2020-10-16 12:40:00|3365.1|3359.1|3364.3|3358.3|3366.1|3360.1|3363.1|3357.1|127
1602855000000|2020-10-16 13:30:00|3365.7|3359.7|3352.3|3346.3|3366.4|3360.4|3346.6|3340.6|1847
1602855300000|2020-10-16 13:35:00|3351.8|3345.8|3337.3|3331.3|3354|3348|3332.1|3326.1|1641
1602855600000|2020-10-16 13:40:00|3337.5|3331.5|3332.3|3326.3|3339.5|3333.5|3329.5|3323.5|736
1602855900000|2020-10-16 13:45:00|3331.5|3325.5|3336.5|3330.5|3336.5|3330.5|3326.3|3320.3|760
1602856200000|2020-10-16 13:50:00|3337.3|3331.3|3332.1|3326.1|3338.8|3332.8|3327.5|3321.5|551
1602856500000|2020-10-16 13:55:00|3332.3|3326.3|3330.5|3324.5|3335.5|3329.5|3329.3|3323.3|504
1602856800000|2020-10-16 14:00:00|3331.3|3325.3|3326|3320|3331.3|3325.3|3318.2|3312.2|1276
1602857100000|2020-10-16 14:05:00|3326.9|3320.9|3325|3319|3327.9|3321.9|3323.9|3317.9|575
1602857400000|2020-10-16 14:10:00|3325.2|3319.2|3324.9|3318.9|3325.5|3319.5|3320.9|3314.9|431
1602857700000|2020-10-16 14:15:00|3324.5|3318.5|3330.4|3324.4|3330.9|3324.9|3319.5|3313.5|602
1602858000000|2020-10-16 14:20:00|3330.2|3324.2|3316.9|3310.9|3330.9|3324.9|3315.2|3309.2|391
1602858300000|2020-10-16 14:25:00|3317|3311|3313.7|3307.7|3319.7|3313.7|3313.5|3307.5|393
1602858600000|2020-10-16 14:30:00|3313.5|3307.5|3307.9|3301.9|3314.2|3308.2|3304.9|3298.9|849
1602858900000|2020-10-16 14:35:00|3307.7|3301.7|3308.5|3302.5|3310.9|3304.9|3304.9|3298.9|462
1602859200000|2020-10-16 14:40:00|3308.2|3302.2|3303.9|3297.9|3308.7|3302.7|3299.9|3293.9|613
1602859500000|2020-10-16 14:45:00|3304.2|3298.2|3310|3304|3310.9|3304.9|3299.2|3293.2|724
1602859800000|2020-10-16 14:50:00|3310.2|3304.2|3301|3295|3310.2|3304.2|3300|3294|520
1602860100000|2020-10-16 14:55:00|3302|3296|3297.9|3291.9|3304.2|3298.2|3293.9|3287.9|787
1602860400000|2020-10-16 15:00:00|3298.9|3292.9|3306.9|3300.9|3306.9|3300.9|3298.9|3292.9|709
1602860700000|2020-10-16 15:05:00|3307.2|3301.2|3304.9|3298.9|3309.9|3303.9|3304.7|3298.7|331
1602861000000|2020-10-16 15:10:00|3305|3299|3300|3294|3305|3299|3299.9|3293.9|286
1602861300000|2020-10-16 15:15:00|3299.9|3293.9|3309.9|3303.9|3310.9|3304.9|3299.9|3293.9|348
1602861600000|2020-10-16 15:20:00|3309.7|3303.7|3302.5|3296.5|3311.7|3305.7|3302.5|3296.5|282
1602861900000|2020-10-16 15:25:00|3302.7|3296.7|3306.7|3300.7|3308.5|3302.5|3302.7|3296.7|270
1602862200000|2020-10-16 15:30:00|3305.7|3299.7|3305.5|3299.5|3307.5|3301.5|3303.4|3297.4|344
1602862500000|2020-10-16 15:35:00|3306.2|3300.2|3307.5|3301.5|3308.5|3302.5|3303.5|3297.5|322
1602862800000|2020-10-16 15:40:00|3307.3|3301.3|3308.5|3302.5|3308.5|3302.5|3305.5|3299.5|249
1602863100000|2020-10-16 15:45:00|3308.3|3302.3|3310.3|3304.3|3310.5|3304.5|3308.1|3302.1|172
1602863400000|2020-10-16 15:50:00|3310.5|3304.5|3310.5|3304.5|3312.1|3306.1|3309.1|3303.1|474
1602863700000|2020-10-16 15:55:00|3310.1|3304.1|3310.8|3304.8|3312.1|3306.1|3310.1|3304.1|189
1602864000000|2020-10-16 16:00:00|3310.1|3304.1|3305.8|3299.8|3310.5|3304.5|3304.8|3298.8|211
1602864300000|2020-10-16 16:05:00|3305.5|3299.5|3308.1|3302.1|3308.6|3302.6|3303.8|3297.8|450
1602864600000|2020-10-16 16:10:00|3307.8|3301.8|3308.8|3302.8|3308.8|3302.8|3306.8|3300.8|157
1602864900000|2020-10-16 16:15:00|3308.4|3302.4|3309.4|3303.4|3309.6|3303.6|3306.8|3300.8|208
1602865200000|2020-10-16 16:20:00|3309.6|3303.6|3305.7|3299.7|3310.1|3304.1|3305.4|3299.4|122
1602865500000|2020-10-16 16:25:00|3305.4|3299.4|3313.1|3307.1|3313.9|3307.9|3305.4|3299.4|425
1602865800000|2020-10-16 16:30:00|3312.1|3306.1|3312.2|3306.2|3317.1|3311.1|3312.1|3306.1|311
1602866100000|2020-10-16 16:35:00|3312.4|3306.4|3310.9|3304.9|3313.2|3307.2|3309.9|3303.9|198
1602866400000|2020-10-16 16:40:00|3310.6|3304.6|3305.8|3299.8|3310.9|3304.9|3304.1|3298.1|377
1602866700000|2020-10-16 16:45:00|3305.1|3299.1|3301.5|3295.5|3305.8|3299.8|3301|3295|289
1602867000000|2020-10-16 16:50:00|3301.1|3295.1|3304|3298|3304.3|3298.3|3300.1|3294.1|248
1602867300000|2020-10-16 16:55:00|3304.1|3298.1|3307.4|3301.4|3307.6|3301.6|3303.1|3297.1|194
1602867600000|2020-10-16 17:00:00|3307.1|3301.1|3308.9|3302.9|3309.1|3303.1|3305.4|3299.4|285
1602867900000|2020-10-16 17:05:00|3309.2|3303.2|3309.6|3303.6|3309.9|3303.9|3307.6|3301.6|221
1602868200000|2020-10-16 17:10:00|3309.4|3303.4|3308.4|3302.4|3310.4|3304.4|3307.8|3301.8|113
1602868500000|2020-10-16 17:15:00|3308.1|3302.1|3308.8|3302.8|3309.6|3303.6|3307.4|3301.4|203
1602868800000|2020-10-16 17:20:00|3309.4|3303.4|3307.8|3301.8|3309.8|3303.8|3307.8|3301.8|75
1602869100000|2020-10-16 17:25:00|3307.6|3301.6|3304.6|3298.6|3308.3|3302.3|3303.4|3297.4|355
1602869400000|2020-10-16 17:30:00|3304.8|3298.8|3306.6|3300.6|3307.1|3301.1|3304.6|3298.6|179
1602869700000|2020-10-16 17:35:00|3306.8|3300.8|3304.4|3298.4|3307.4|3301.4|3304.4|3298.4|177
1602870000000|2020-10-16 17:40:00|3304.6|3298.6|3305.6|3299.6|3305.8|3299.8|3303.4|3297.4|158
1602870300000|2020-10-16 17:45:00|3305.4|3299.4|3304.6|3298.6|3307.8|3301.8|3303.8|3297.8|182
1602870600000|2020-10-16 17:50:00|3304.8|3298.8|3308.8|3302.8|3308.8|3302.8|3304.8|3298.8|325
1602870900000|2020-10-16 17:55:00|3308.1|3302.1|3304.8|3298.8|3308.8|3302.8|3304.8|3298.8|245
1602871200000|2020-10-16 18:00:00|3304.1|3298.1|3301.5|3295.5|3304.8|3298.8|3300.8|3294.8|386
1602871500000|2020-10-16 18:05:00|3301.8|3295.8|3303.8|3297.8|3304.5|3298.5|3299.3|3293.3|558
1602871800000|2020-10-16 18:10:00|3302.8|3296.8|3310.1|3304.1|3310.1|3304.1|3299.5|3293.5|1084
1602872100000|2020-10-16 18:15:00|3310|3304|3300.8|3294.8|3310|3304|3300.5|3294.5|464
1603065600000|2020-10-19 00:00:00|3303.2|3297.2|3309.7|3303.7|3310.9|3304.9|3298.4|3292.4|392
1603065900000|2020-10-19 00:05:00|3308.9|3302.9|3309.9|3303.9|3312.9|3306.9|3308.7|3302.7|193
1603066200000|2020-10-19 00:10:00|3309.7|3303.7|3310.7|3304.7|3310.9|3304.9|3305.7|3299.7|100
1603066500000|2020-10-19 00:15:00|3309.9|3303.9|3313.2|3307.2|3313.7|3307.7|3309.1|3303.1|82
1603066800000|2020-10-19 00:20:00|3312.9|3306.9|3311.9|3305.9|3314.9|3308.9|3311.9|3305.9|26
1603067100000|2020-10-19 00:25:00|3312.1|3306.1|3310.9|3304.9|3313.4|3307.4|3309.9|3303.9|53
1603067400000|2020-10-19 00:30:00|3311.1|3305.1|3311.7|3305.7|3311.9|3305.9|3309.9|3303.9|38
1603067700000|2020-10-19 00:35:00|3311.2|3305.2|3299.9|3293.9|3311.9|3305.9|3295.6|3289.6|222
1603068000000|2020-10-19 00:40:00|3300.4|3294.4|3299.6|3293.6|3301.9|3295.9|3296.9|3290.9|97
1603068300000|2020-10-19 00:45:00|3299.9|3293.9|3294.6|3288.6|3301.9|3295.9|3293.8|3287.8|133
1603068600000|2020-10-19 00:50:00|3294.8|3288.8|3297.6|3291.6|3298.3|3292.3|3294.8|3288.8|48
1603068900000|2020-10-19 00:55:00|3297.8|3291.8|3300.3|3294.3|3300.8|3294.8|3297.6|3291.6|23
1603069200000|2020-10-19 01:00:00|3300.6|3294.6|3306.6|3300.6|3307.9|3301.9|3300.6|3294.6|124
1603069500000|2020-10-19 01:05:00|3306.1|3300.1|3293|3287|3306.6|3300.6|3292|3286|113
1603069800000|2020-10-19 01:10:00|3292.8|3286.8|3294.3|3288.3|3297.3|3291.3|3292.3|3286.3|119
1603070100000|2020-10-19 01:15:00|3295.3|3289.3|3297.5|3291.5|3298.3|3292.3|3293.3|3287.3|71
1603070400000|2020-10-19 01:20:00|3297.3|3291.3|3295.8|3289.8|3297.8|3291.8|3294.3|3288.3|63
1603070700000|2020-10-19 01:25:00|3296.1|3290.1|3295.3|3289.3|3296.8|3290.8|3291.3|3285.3|67
1603071000000|2020-10-19 01:30:00|3296.1|3290.1|3295.3|3289.3|3297.3|3291.3|3293.6|3287.6|69
1603071300000|2020-10-19 01:35:00|3296.3|3290.3|3298.1|3292.1|3298.8|3292.8|3293.6|3287.6|38
1603071600000|2020-10-19 01:40:00|3299.1|3293.1|3302.3|3296.3|3302.6|3296.6|3299.1|3293.1|54
1603071900000|2020-10-19 01:45:00|3302.1|3296.1|3305.1|3299.1|3306.8|3300.8|3301.8|3295.8|54
1603072200000|2020-10-19 01:50:00|3305.3|3299.3|3298.3|3292.3|3305.3|3299.3|3297.8|3291.8|37
1603072500000|2020-10-19 01:55:00|3299.3|3293.3|3296.3|3290.3|3299.8|3293.8|3295.3|3289.3|36
1603072800000|2020-10-19 02:00:00|3296.5|3290.5|3294|3288|3296.5|3290.5|3293.3|3287.3|32
1603073100000|2020-10-19 02:05:00|3293.8|3287.8|3293.8|3287.8|3295.1|3289.1|3290.3|3284.3|112
1603073400000|2020-10-19 02:10:00|3293.6|3287.6|3290.3|3284.3|3294.1|3288.1|3290.1|3284.1|53
1603073700000|2020-10-19 02:15:00|3290.8|3284.8|3292.6|3286.6|3293.3|3287.3|3289.1|3283.1|29
1603074000000|2020-10-19 02:20:00|3292.3|3286.3|3291.1|3285.1|3293.1|3287.1|3289.3|3283.3|71
1603074300000|2020-10-19 02:25:00|3291.3|3285.3|3292.3|3286.3|3293.8|3287.8|3291.3|3285.3|34
1603074600000|2020-10-19 02:30:00|3291.3|3285.3|3287.7|3281.7|3293.3|3287.3|3287.7|3281.7|232
1603074900000|2020-10-19 02:35:00|3287.5|3281.5|3283.6|3277.6|3287.9|3281.9|3279.9|3273.9|275
1603075200000|2020-10-19 02:40:00|3283.4|3277.4|3282.7|3276.7|3284.7|3278.7|3279.7|3273.7|98
1603075500000|2020-10-19 02:45:00|3282.9|3276.9|3280.7|3274.7|3283.9|3277.9|3280.7|3274.7|44
1603075800000|2020-10-19 02:50:00|3280.1|3274.1|3278.5|3272.5|3281.9|3275.9|3278.5|3272.5|210
1603076100000|2020-10-19 02:55:00|3279.3|3273.3|3274.5|3268.5|3279.3|3273.3|3274.5|3268.5|486
1603076400000|2020-10-19 03:00:00|3274.7|3268.7|3271.3|3265.3|3274.9|3268.9|3270.9|3264.9|632
1603076700000|2020-10-19 03:05:00|3271.1|3265.1|3270.9|3264.9|3272.3|3266.3|3269.1|3263.1|273
1603077000000|2020-10-19 03:10:00|3271.1|3265.1|3269.3|3263.3|3271.9|3265.9|3269.3|3263.3|122
1603077300000|2020-10-19 03:15:00|3268.3|3262.3|3262.1|3256.1|3268.3|3262.3|3261.1|3255.1|429
1603077600000|2020-10-19 03:20:00|3261.8|3255.8|3267.3|3261.3|3268.3|3262.3|3261.1|3255.1|163
1603077900000|2020-10-19 03:25:00|3267.8|3261.8|3267.8|3261.8|3268.3|3262.3|3266.1|3260.1|69
1603078200000|2020-10-19 03:30:00|3268.1|3262.1|3269.1|3263.1|3270.1|3264.1|3267.1|3261.1|43
1603078500000|2020-10-19 03:35:00|3268.3|3262.3|3271.1|3265.1|3271.8|3265.8|3268.3|3262.3|81
1603078800000|2020-10-19 03:40:00|3270.8|3264.8|3271.1|3265.1|3272.3|3266.3|3269.6|3263.6|141
1603079100000|2020-10-19 03:45:00|3270.8|3264.8|3270.3|3264.3|3271.1|3265.1|3269.8|3263.8|12
1603079400000|2020-10-19 03:50:00|3270.6|3264.6|3270.8|3264.8|3270.8|3264.8|3269.6|3263.6|24
1603079700000|2020-10-19 03:55:00|3270.6|3264.6|3269.8|3263.8|3270.6|3264.6|3268.6|3262.6|17
1603080000000|2020-10-19 04:00:00|3270.1|3264.1|3268.1|3262.1|3270.1|3264.1|3267.8|3261.8|15
1603080300000|2020-10-19 04:05:00|3268.3|3262.3|3269.1|3263.1|3269.1|3263.1|3267.3|3261.3|14
1603080600000|2020-10-19 04:10:00|3268.8|3262.8|3266.6|3260.6|3269.1|3263.1|3266.6|3260.6|19
1603080900000|2020-10-19 04:15:00|3266.3|3260.3|3265.3|3259.3|3266.3|3260.3|3264.1|3258.1|77
1603081200000|2020-10-19 04:20:00|3265.1|3259.1|3265.9|3259.9|3266.4|3260.4|3264.6|3258.6|30
1603081500000|2020-10-19 04:25:00|3265.1|3259.1|3266.9|3260.9|3267.9|3261.9|3265.1|3259.1|32
1603081800000|2020-10-19 04:30:00|3265.6|3259.6|3262.1|3256.1|3266.1|3260.1|3262.1|3256.1|34
1603082100000|2020-10-19 04:35:00|3261.9|3255.9|3260.9|3254.9|3262.3|3256.3|3260.1|3254.1|94
1603082400000|2020-10-19 04:40:00|3260.6|3254.6|3261.1|3255.1|3261.9|3255.9|3260.1|3254.1|14
1603082700000|2020-10-19 04:45:00|3260.9|3254.9|3260.6|3254.6|3261.9|3255.9|3260.3|3254.3|82
1603083000000|2020-10-19 04:50:00|3260.9|3254.9|3261.1|3255.1|3261.9|3255.9|3260.1|3254.1|42
1603083300000|2020-10-19 04:55:00|3260.6|3254.6|3261.1|3255.1|3261.9|3255.9|3260.1|3254.1|8
1603083600000|2020-10-19 05:00:00|3260.9|3254.9|3259.9|3253.9|3261.1|3255.1|3256.9|3250.9|200
1603083900000|2020-10-19 05:05:00|3260.9|3254.9|3260.7|3254.7|3260.9|3254.9|3259.9|3253.9|21
1603084200000|2020-10-19 05:10:00|3259.9|3253.9|3259.9|3253.9|3260.9|3254.9|3259.9|3253.9|16
1603084500000|2020-10-19 05:15:00|3259.3|3253.3|3259.9|3253.9|3259.9|3253.9|3258.1|3252.1|35
1603084800000|2020-10-19 05:20:00|3259.7|3253.7|3260.9|3254.9|3260.9|3254.9|3259.4|3253.4|38
1603085100000|2020-10-19 05:25:00|3261.5|3255.5|3262.5|3256.5|3262.5|3256.5|3259.9|3253.9|91
1603085400000|2020-10-19 05:30:00|3262.7|3256.7|3267.7|3261.7|3269|3263|3261.9|3255.9|154
1603085700000|2020-10-19 05:35:00|3267.2|3261.2|3261.7|3255.7|3267.7|3261.7|3259.2|3253.2|59
1603086000000|2020-10-19 05:40:00|3261.9|3255.9|3264|3258|3266.2|3260.2|3261.7|3255.7|94
1603086300000|2020-10-19 05:45:00|3264.5|3258.5|3264|3258|3264.5|3258.5|3259.7|3253.7|176
1603086600000|2020-10-19 05:50:00|3264.2|3258.2|3268.5|3262.5|3268.5|3262.5|3263.2|3257.2|65
1603086900000|2020-10-19 05:55:00|3268.7|3262.7|3270.7|3264.7|3271.2|3265.2|3267|3261|94
1603087200000|2020-10-19 06:00:00|3270.5|3264.5|3268.7|3262.7|3271.5|3265.5|3268|3262|121
1603087500000|2020-10-19 06:05:00|3268.5|3262.5|3268|3262|3270.5|3264.5|3267.5|3261.5|20
1603087800000|2020-10-19 06:10:00|3267.7|3261.7|3265.7|3259.7|3267.7|3261.7|3264|3258|33
1603088100000|2020-10-19 06:15:00|3265.5|3259.5|3267|3261|3267.5|3261.5|3264.7|3258.7|39
1603088400000|2020-10-19 06:20:00|3267.5|3261.5|3270|3264|3270.7|3264.7|3265.7|3259.7|23
1603088700000|2020-10-19 06:25:00|3270.5|3264.5|3272.7|3266.7|3275.5|3269.5|3269.7|3263.7|128
1603089000000|2020-10-19 06:30:00|3272.5|3266.5|3272.5|3266.5|3272.5|3266.5|3268.7|3262.7|59
1603089300000|2020-10-19 06:35:00|3272.2|3266.2|3272.7|3266.7|3272.7|3266.7|3268|3262|82
1603089600000|2020-10-19 06:40:00|3272.5|3266.5|3272.5|3266.5|3274.7|3268.7|3271.5|3265.5|57
1603089900000|2020-10-19 06:45:00|3272.2|3266.2|3270.2|3264.2|3272.7|3266.7|3269.2|3263.2|67
1603090200000|2020-10-19 06:50:00|3270|3264|3267.7|3261.7|3270.7|3264.7|3266.7|3260.7|39
1603090500000|2020-10-19 06:55:00|3268.2|3262.2|3270.7|3264.7|3270.7|3264.7|3267.5|3261.5|52
1603090800000|2020-10-19 07:00:00|3271.7|3265.7|3275|3269|3279|3273|3271.7|3265.7|259
1603091100000|2020-10-19 07:05:00|3275.7|3269.7|3278|3272|3278.7|3272.7|3274.5|3268.5|154
1603091400000|2020-10-19 07:10:00|3277.7|3271.7|3278.5|3272.5|3278.7|3272.7|3275.7|3269.7|43
1603091700000|2020-10-19 07:15:00|3277.9|3271.9|3276|3270|3277.9|3271.9|3274.7|3268.7|51
1603092000000|2020-10-19 07:20:00|3276.5|3270.5|3277.5|3271.5|3277.7|3271.7|3276|3270|12
1603092300000|2020-10-19 07:25:00|3276.5|3270.5|3274.7|3268.7|3278.5|3272.5|3274|3268|33
1603092600000|2020-10-19 07:30:00|3275|3269|3274.8|3268.8|3277.3|3271.3|3274.3|3268.3|52
1603092900000|2020-10-19 07:35:00|3274.3|3268.3|3274|3268|3277.3|3271.3|3274|3268|43
1603093200000|2020-10-19 07:40:00|3273.7|3267.7|3272|3266|3274.5|3268.5|3271.3|3265.3|93
1603093500000|2020-10-19 07:45:00|3271.7|3265.7|3274|3268|3274.5|3268.5|3271.5|3265.5|20
1603093800000|2020-10-19 07:50:00|3274.3|3268.3|3275|3269|3275.3|3269.3|3273.3|3267.3|32
1603094100000|2020-10-19 07:55:00|3275.2|3269.2|3268.7|3262.7|3275.7|3269.7|3267.5|3261.5|156
1603094400000|2020-10-19 08:00:00|3268.5|3262.5|3265.7|3259.7|3271|3265|3265.7|3259.7|69
1603094700000|2020-10-19 08:05:00|3265|3259|3265|3259|3266.5|3260.5|3263|3257|93
1603095000000|2020-10-19 08:10:00|3264.5|3258.5|3263.5|3257.5|3266.3|3260.3|3263.3|3257.3|57
1603095300000|2020-10-19 08:15:00|3264.1|3258.1|3267.1|3261.1|3267.1|3261.1|3263.1|3257.1|86
1603095600000|2020-10-19 08:20:00|3266.6|3260.6|3267.3|3261.3|3269.3|3263.3|3266.3|3260.3|35
1603095900000|2020-10-19 08:25:00|3267.6|3261.6|3270.3|3264.3|3270.3|3264.3|3266.6|3260.6|46
1603096200000|2020-10-19 08:30:00|3271.3|3265.3|3271.6|3265.6|3272.1|3266.1|3270.1|3264.1|58
1603096500000|2020-10-19 08:35:00|3271.3|3265.3|3271.3|3265.3|3272.1|3266.1|3271.1|3265.1|32
1603096800000|2020-10-19 08:40:00|3271.1|3265.1|3272.1|3266.1|3272.1|3266.1|3267.6|3261.6|44
1603097100000|2020-10-19 08:45:00|3273.1|3267.1|3270.6|3264.6|3274.1|3268.1|3270.6|3264.6|78
1603097400000|2020-10-19 08:50:00|3269.6|3263.6|3267.8|3261.8|3271.3|3265.3|3267.3|3261.3|49
1603097700000|2020-10-19 08:55:00|3267.3|3261.3|3268.8|3262.8|3269.3|3263.3|3266.5|3260.5|61
1603098000000|2020-10-19 09:00:00|3269.3|3263.3|3268.5|3262.5|3270.3|3264.3|3267.6|3261.6|28
1603098300000|2020-10-19 09:05:00|3268.3|3262.3|3277.3|3271.3|3277.3|3271.3|3267.3|3261.3|91
1603098600000|2020-10-19 09:10:00|3276.3|3270.3|3274.8|3268.8|3276.3|3270.3|3273.8|3267.8|33
1603098900000|2020-10-19 09:15:00|3274.3|3268.3|3275.8|3269.8|3277.3|3271.3|3274.3|3268.3|16
1603099200000|2020-10-19 09:20:00|3275.6|3269.6|3273.6|3267.6|3275.6|3269.6|3273.3|3267.3|35
1603099500000|2020-10-19 09:25:00|3273.3|3267.3|3276.6|3270.6|3277.3|3271.3|3273.3|3267.3|118
1603099800000|2020-10-19 09:30:00|3276.3|3270.3|3269.8|3263.8|3276.3|3270.3|3267.7|3261.7|104
1603100100000|2020-10-19 09:35:00|3269.6|3263.6|3269.2|3263.2|3271.1|3265.1|3267.9|3261.9|140
1603100400000|2020-10-19 09:40:00|3269.4|3263.4|3262.1|3256.1|3269.4|3263.4|3262.1|3256.1|272
1603100700000|2020-10-19 09:45:00|3262.2|3256.2|3262.1|3256.1|3263.9|3257.9|3261.7|3255.7|53
1603101000000|2020-10-19 09:50:00|3261.9|3255.9|3262.2|3256.2|3263.1|3257.1|3261.3|3255.3|37
1603101300000|2020-10-19 09:55:00|3262.4|3256.4|3257.9|3251.9|3262.4|3256.4|3257.9|3251.9|103
1603101600000|2020-10-19 10:00:00|3258.2|3252.2|3258.9|3252.9|3259.7|3253.7|3257.9|3251.9|136
1603101900000|2020-10-19 10:05:00|3258.7|3252.7|3261.9|3255.9|3262.9|3256.9|3258.7|3252.7|78
1603102200000|2020-10-19 10:10:00|3262.1|3256.1|3261.6|3255.6|3262.1|3256.1|3260.4|3254.4|35
1603102500000|2020-10-19 10:15:00|3261.9|3255.9|3261.2|3255.2|3262.1|3256.1|3260.9|3254.9|65
1603102800000|2020-10-19 10:20:00|3260.9|3254.9|3262.7|3256.7|3262.7|3256.7|3260.9|3254.9|104
1603103100000|2020-10-19 10:25:00|3262.4|3256.4|3260.2|3254.2|3262.4|3256.4|3257.7|3251.7|52
1603103400000|2020-10-19 10:30:00|3259.9|3253.9|3261.4|3255.4|3261.4|3255.4|3258.2|3252.2|39
1603103700000|2020-10-19 10:35:00|3261.1|3255.1|3261.9|3255.9|3261.9|3255.9|3260.7|3254.7|47
1603104000000|2020-10-19 10:40:00|3262.4|3256.4|3260.7|3254.7|3262.7|3256.7|3260.7|3254.7|21
1603104300000|2020-10-19 10:45:00|3260.4|3254.4|3260.9|3254.9|3261.9|3255.9|3259.9|3253.9|37
1603104600000|2020-10-19 10:50:00|3261.1|3255.1|3260.7|3254.7|3261.7|3255.7|3260.2|3254.2|64
1603104900000|2020-10-19 10:55:00|3261.5|3255.5|3260.9|3254.9|3263.3|3257.3|3259.7|3253.7|131
1603105200000|2020-10-19 11:00:00|3260.7|3254.7|3264.2|3258.2|3264.7|3258.7|3260.7|3254.7|72
1603105500000|2020-10-19 11:05:00|3263.7|3257.7|3262.2|3256.2|3264.7|3258.7|3262.2|3256.2|80
1603105800000|2020-10-19 11:10:00|3261.7|3255.7|3264.2|3258.2|3265.5|3259.5|3261.2|3255.2|70
1603106100000|2020-10-19 11:15:00|3263.9|3257.9|3263.2|3257.2|3264.7|3258.7|3262.7|3256.7|44
1603106400000|2020-10-19 11:20:00|3263.5|3257.5|3261.7|3255.7|3263.7|3257.7|3260.9|3254.9|34
1603106700000|2020-10-19 11:25:00|3261.9|3255.9|3263.2|3257.2|3263.7|3257.7|3261.9|3255.9|46
1603107000000|2020-10-19 11:30:00|3263.7|3257.7|3265|3259|3265.9|3259.9|3262.7|3256.7|39
1603107300000|2020-10-19 11:35:00|3265.2|3259.2|3268.2|3262.2|3269.7|3263.7|3264.9|3258.9|307
1603107600000|2020-10-19 11:40:00|3268.5|3262.5|3272|3266|3272.7|3266.7|3268.2|3262.2|205
1603107900000|2020-10-19 11:45:00|3271.5|3265.5|3270.8|3264.8|3273.5|3267.5|3269.8|3263.8|118
1603108200000|2020-10-19 11:50:00|3270.5|3264.5|3272.3|3266.3|3273.3|3267.3|3270.5|3264.5|86
1603108500000|2020-10-19 11:55:00|3271.5|3265.5|3275.1|3269.1|3275.1|3269.1|3271.3|3265.3|125
1603108800000|2020-10-19 12:00:00|3274.8|3268.8|3269.1|3263.1|3275.1|3269.1|3269.1|3263.1|215
1603109100000|2020-10-19 12:05:00|3269.3|3263.3|3268.6|3262.6|3269.3|3263.3|3267.6|3261.6|107
1603109400000|2020-10-19 12:10:00|3268.8|3262.8|3267.5|3261.5|3268.8|3262.8|3265.5|3259.5|84
1603109700000|2020-10-19 12:15:00|3267.2|3261.2|3265.5|3259.5|3267.2|3261.2|3264.3|3258.3|28
1603110000000|2020-10-19 12:20:00|3264.7|3258.7|3265.9|3259.9|3267.7|3261.7|3264.4|3258.4|61
1603110300000|2020-10-19 12:25:00|3265.7|3259.7|3263.4|3257.4|3265.7|3259.7|3262.7|3256.7|86
1603110600000|2020-10-19 12:30:00|3263.9|3257.9|3262.9|3256.9|3265.9|3259.9|3262.4|3256.4|169
1603110900000|2020-10-19 12:35:00|3263.1|3257.1|3264.1|3258.1|3265.1|3259.1|3262.1|3256.1|82
1603111200000|2020-10-19 12:40:00|3263.9|3257.9|3265.2|3259.2|3267.9|3261.9|3262.9|3256.9|81
1603114200000|2020-10-19 13:30:00|3263.9|3257.9|3268.9|3262.9|3274.1|3268.1|3261.1|3255.1|1272
1603114500000|2020-10-19 13:35:00|3269.1|3263.1|3267.5|3261.5|3270.1|3264.1|3261.1|3255.1|794
1603114800000|2020-10-19 13:40:00|3267.3|3261.3|3264.3|3258.3|3267.5|3261.5|3263.3|3257.3|520
1603115100000|2020-10-19 13:45:00|3264.5|3258.5|3259.5|3253.5|3266.1|3260.1|3258.5|3252.5|647
1603115400000|2020-10-19 13:50:00|3259.2|3253.2|3246.6|3240.6|3259.2|3253.2|3242.3|3236.3|1270
1603115700000|2020-10-19 13:55:00|3246.3|3240.3|3245.9|3239.9|3249.6|3243.6|3244.9|3238.9|393
1603116000000|2020-10-19 14:00:00|3246.1|3240.1|3240.9|3234.9|3246.1|3240.1|3236.9|3230.9|781
1603116300000|2020-10-19 14:05:00|3240.6|3234.6|3234.3|3228.3|3241.1|3235.1|3232.6|3226.6|711
1603116600000|2020-10-19 14:10:00|3234.1|3228.1|3238.1|3232.1|3240.3|3234.3|3232.1|3226.1|319
1603116900000|2020-10-19 14:15:00|3237.8|3231.8|3247.5|3241.5|3251|3245|3237.3|3231.3|951
1603117200000|2020-10-19 14:20:00|3247.7|3241.7|3253.9|3247.9|3257.5|3251.5|3246.7|3240.7|1037
1603117500000|2020-10-19 14:25:00|3253.7|3247.7|3254.2|3248.2|3256.9|3250.9|3252.9|3246.9|341
1603117800000|2020-10-19 14:30:00|3254.7|3248.7|3253.9|3247.9|3260.5|3254.5|3252.9|3246.9|519
1603118100000|2020-10-19 14:35:00|3252.9|3246.9|3252.8|3246.8|3255.1|3249.1|3252.3|3246.3|427
1603118400000|2020-10-19 14:40:00|3253.3|3247.3|3249.5|3243.5|3253.3|3247.3|3249.3|3243.3|1004
1603118700000|2020-10-19 14:45:00|3249.3|3243.3|3255.6|3249.6|3257.5|3251.5|3248.7|3242.7|553
1603119000000|2020-10-19 14:50:00|3256.1|3250.1|3253.6|3247.6|3256.3|3250.3|3251.1|3245.1|341
1603119300000|2020-10-19 14:55:00|3253.3|3247.3|3253.1|3247.1|3256.3|3250.3|3252.9|3246.9|268
1603119600000|2020-10-19 15:00:00|3252.9|3246.9|3252.9|3246.9|3254.3|3248.3|3250.1|3244.1|433
1603119900000|2020-10-19 15:05:00|3253.7|3247.7|3256.7|3250.7|3256.9|3250.9|3251.7|3245.7|256
1603120200000|2020-10-19 15:10:00|3256.5|3250.5|3256.9|3250.9|3258.7|3252.7|3256.5|3250.5|351
1603120500000|2020-10-19 15:15:00|3257.7|3251.7|3257.7|3251.7|3260.9|3254.9|3256.9|3250.9|248
1603120800000|2020-10-19 15:20:00|3256.9|3250.9|3250.5|3244.5|3257.7|3251.7|3249.9|3243.9|265
1603121100000|2020-10-19 15:25:00|3250.2|3244.2|3253.7|3247.7|3255.5|3249.5|3250.2|3244.2|235
1603121400000|2020-10-19 15:30:00|3253.5|3247.5|3251.7|3245.7|3253.7|3247.7|3251.2|3245.2|291
1603121700000|2020-10-19 15:35:00|3251.5|3245.5|3252.7|3246.7|3252.9|3246.9|3249.7|3243.7|302
1603122000000|2020-10-19 15:40:00|3253.2|3247.2|3257.5|3251.5|3257.5|3251.5|3251.5|3245.5|243
1603122300000|2020-10-19 15:45:00|3256.7|3250.7|3258.5|3252.5|3259.5|3253.5|3256.5|3250.5|198
1603122600000|2020-10-19 15:50:00|3258.2|3252.2|3259.3|3253.3|3259.5|3253.5|3256.5|3250.5|274
1603122900000|2020-10-19 15:55:00|3258.5|3252.5|3262.1|3256.1|3262.1|3256.1|3258.5|3252.5|248
1603123200000|2020-10-19 16:00:00|3261.8|3255.8|3257.5|3251.5|3261.8|3255.8|3255.8|3249.8|285
1603123500000|2020-10-19 16:05:00|3256.8|3250.8|3255.5|3249.5|3257.5|3251.5|3254.3|3248.3|179
1603123800000|2020-10-19 16:10:00|3256.5|3250.5|3255.7|3249.7|3257.5|3251.5|3253.3|3247.3|334
1603124100000|2020-10-19 16:15:00|3255.5|3249.5|3254.3|3248.3|3256.5|3250.5|3253.5|3247.5|236
1603124400000|2020-10-19 16:20:00|3254.5|3248.5|3254.5|3248.5|3255.5|3249.5|3253.1|3247.1|90
1603124700000|2020-10-19 16:25:00|3254.3|3248.3|3251.3|3245.3|3254.5|3248.5|3251.3|3245.3|106
1603125000000|2020-10-19 16:30:00|3251.5|3245.5|3250.5|3244.5|3252.3|3246.3|3249.1|3243.1|122
1603125300000|2020-10-19 16:35:00|3250.8|3244.8|3252.5|3246.5|3254.8|3248.8|3250.3|3244.3|216
1603125600000|2020-10-19 16:40:00|3252.8|3246.8|3253.3|3247.3|3254.1|3248.1|3251.5|3245.5|99
1603125900000|2020-10-19 16:45:00|3253.1|3247.1|3253.5|3247.5|3254.5|3248.5|3252.3|3246.3|105
1603126200000|2020-10-19 16:50:00|3253.8|3247.8|3253|3247|3254.5|3248.5|3252.5|3246.5|104
1603126500000|2020-10-19 16:55:00|3253.3|3247.3|3253.3|3247.3|3254.5|3248.5|3252.8|3246.8|148
1603126800000|2020-10-19 17:00:00|3253.5|3247.5|3255.5|3249.5|3255.5|3249.5|3253.5|3247.5|85
1603127100000|2020-10-19 17:05:00|3256.5|3250.5|3256.7|3250.7|3257.3|3251.3|3254.5|3248.5|222
1603127400000|2020-10-19 17:10:00|3256.5|3250.5|3256.5|3250.5|3257.2|3251.2|3254.9|3248.9|128
1603127700000|2020-10-19 17:15:00|3256.7|3250.7|3257.7|3251.7|3257.7|3251.7|3254.7|3248.7|190
1603128000000|2020-10-19 17:20:00|3257.9|3251.9|3258.7|3252.7|3258.7|3252.7|3255.9|3249.9|109
1603128300000|2020-10-19 17:25:00|3258.5|3252.5|3255.7|3249.7|3258.5|3252.5|3254.5|3248.5|206
1603128600000|2020-10-19 17:30:00|3256.5|3250.5|3257.7|3251.7|3258.3|3252.3|3255.7|3249.7|145
1603128900000|2020-10-19 17:35:00|3257.5|3251.5|3259.7|3253.7|3260.5|3254.5|3257.2|3251.2|213
1603129200000|2020-10-19 17:40:00|3259.5|3253.5|3258.5|3252.5|3259.5|3253.5|3257|3251|308
1603129500000|2020-10-19 17:45:00|3259.1|3253.1|3257.8|3251.8|3259.8|3253.8|3257.1|3251.1|298
1603129800000|2020-10-19 17:50:00|3257.5|3251.5|3256.5|3250.5|3257.5|3251.5|3256.3|3250.3|103
1603130100000|2020-10-19 17:55:00|3256.3|3250.3|3255.5|3249.5|3256.5|3250.5|3254.8|3248.8|147
1603130400000|2020-10-19 18:00:00|3255.3|3249.3|3256.1|3250.1|3257.1|3251.1|3254.5|3248.5|249
1603130700000|2020-10-19 18:05:00|3256.3|3250.3|3255.3|3249.3|3257.1|3251.1|3254.5|3248.5|461
1603131000000|2020-10-19 18:10:00|3256.1|3250.1|3256.5|3250.5|3257.3|3251.3|3251.1|3245.1|1243
1603131300000|2020-10-19 18:15:00|3256.8|3250.8|3254.8|3248.8|3257.3|3251.3|3251.1|3245.1|524
1603152000000|2020-10-20 00:00:00|3252.5|3246.5|3249.8|3243.8|3255.3|3249.3|3248.8|3242.8|155
1603152300000|2020-10-20 00:05:00|3249.6|3243.6|3249.3|3243.3|3251.3|3245.3|3248.8|3242.8|42
1603152600000|2020-10-20 00:10:00|3249|3243|3243.6|3237.6|3249|3243|3243.3|3237.3|115
1603152900000|2020-10-20 00:15:00|3243.9|3237.9|3243.3|3237.3|3245.8|3239.8|3242.1|3236.1|40
1603153200000|2020-10-20 00:20:00|3244|3238|3247.3|3241.3|3248.3|3242.3|3243.3|3237.3|57
1603153500000|2020-10-20 00:25:00|3246.8|3240.8|3243.3|3237.3|3247.3|3241.3|3243.3|3237.3|26
1603153800000|2020-10-20 00:30:00|3244.3|3238.3|3244.3|3238.3|3244.8|3238.8|3244.3|3238.3|28
1603154100000|2020-10-20 00:35:00|3244.8|3238.8|3244.3|3238.3|3244.8|3238.8|3243.3|3237.3|35
1603154400000|2020-10-20 00:40:00|3244.1|3238.1|3244.3|3238.3|3244.3|3238.3|3243.3|3237.3|11
1603154700000|2020-10-20 00:45:00|3244.8|3238.8|3243.8|3237.8|3244.8|3238.8|3243.6|3237.6|23
1603155000000|2020-10-20 00:50:00|3244.1|3238.1|3246.3|3240.3|3246.3|3240.3|3244.1|3238.1|18
1603155300000|2020-10-20 00:55:00|3245.8|3239.8|3243.8|3237.8|3245.8|3239.8|3243.8|3237.8|22
1603155600000|2020-10-20 01:00:00|3244.1|3238.1|3240.3|3234.3|3244.6|3238.6|3234.8|3228.8|178
1603155900000|2020-10-20 01:05:00|3240.6|3234.6|3248.6|3242.6|3249.1|3243.1|3240.6|3234.6|209
1603156200000|2020-10-20 01:10:00|3248.9|3242.9|3248.6|3242.6|3250.1|3244.1|3247.1|3241.1|53
1603156500000|2020-10-20 01:15:00|3248.8|3242.8|3253.3|3247.3|3254.4|3248.4|3248.8|3242.8|101
1603156800000|2020-10-20 01:20:00|3252.8|3246.8|3252.1|3246.1|3253.3|3247.3|3250.1|3244.1|32
1603157100000|2020-10-20 01:25:00|3252.3|3246.3|3246.6|3240.6|3252.3|3246.3|3246.3|3240.3|43
1603157400000|2020-10-20 01:30:00|3246.1|3240.1|3245.1|3239.1|3247.3|3241.3|3243.1|3237.1|48
1603157700000|2020-10-20 01:35:00|3245.6|3239.6|3243.9|3237.9|3246.1|3240.1|3242.1|3236.1|40
1603158000000|2020-10-20 01:40:00|3243.6|3237.6|3244.3|3238.3|3244.3|3238.3|3242.6|3236.6|15
1603158300000|2020-10-20 01:45:00|3244.1|3238.1|3241.6|3235.6|3244.6|3238.6|3241.3|3235.3|60
1603158600000|2020-10-20 01:50:00|3242.1|3236.1|3247.4|3241.4|3247.7|3241.7|3241.6|3235.6|123
1603158900000|2020-10-20 01:55:00|3247.1|3241.1|3244.6|3238.6|3247.1|3241.1|3243.9|3237.9|22
1603159200000|2020-10-20 02:00:00|3244.3|3238.3|3245.6|3239.6|3245.6|3239.6|3243.1|3237.1|29
1603159500000|2020-10-20 02:05:00|3245.9|3239.9|3246.9|3240.9|3248.4|3242.4|3245.1|3239.1|32
1603159800000|2020-10-20 02:10:00|3247.1|3241.1|3247.6|3241.6|3247.9|3241.9|3245.9|3239.9|34
1603160100000|2020-10-20 02:15:00|3247.1|3241.1|3246.9|3240.9|3248.1|3242.1|3246.9|3240.9|21
1603160400000|2020-10-20 02:20:00|3247.2|3241.2|3246.9|3240.9|3247.7|3241.7|3246.9|3240.9|4
1603160700000|2020-10-20 02:25:00|3246.7|3240.7|3246.4|3240.4|3246.9|3240.9|3245.9|3239.9|8
1603161000000|2020-10-20 02:30:00|3246.7|3240.7|3240.4|3234.4|3246.9|3240.9|3239.9|3233.9|91
1603161300000|2020-10-20 02:35:00|3241.4|3235.4|3242.7|3236.7|3243.4|3237.4|3240.9|3234.9|9
1603161600000|2020-10-20 02:40:00|3242.2|3236.2|3243.4|3237.4|3244.7|3238.7|3241.9|3235.9|32
1603161900000|2020-10-20 02:45:00|3243.7|3237.7|3243.9|3237.9|3245.9|3239.9|3243.4|3237.4|25
1603162200000|2020-10-20 02:50:00|3244.4|3238.4|3243.4|3237.4|3244.9|3238.9|3241.9|3235.9|33
1603162500000|2020-10-20 02:55:00|3243.6|3237.6|3244.6|3238.6|3244.8|3238.8|3243.6|3237.6|2
1603162800000|2020-10-20 03:00:00|3244.3|3238.3|3245.3|3239.3|3246.1|3240.1|3243.6|3237.6|13
1603163100000|2020-10-20 03:05:00|3245.6|3239.6|3247.3|3241.3|3247.3|3241.3|3245.1|3239.1|32
1603163400000|2020-10-20 03:10:00|3247.1|3241.1|3246.6|3240.6|3248.3|3242.3|3246.1|3240.1|57
1603163700000|2020-10-20 03:15:00|3246.8|3240.8|3246.8|3240.8|3248.1|3242.1|3246.3|3240.3|24
1603164000000|2020-10-20 03:20:00|3247.1|3241.1|3250.8|3244.8|3250.8|3244.8|3246.1|3240.1|141
1603164300000|2020-10-20 03:25:00|3251.1|3245.1|3251.1|3245.1|3253.3|3247.3|3249.1|3243.1|99
1603164600000|2020-10-20 03:30:00|3250.6|3244.6|3251.3|3245.3|3251.9|3245.9|3249.3|3243.3|48
1603164900000|2020-10-20 03:35:00|3251.6|3245.6|3252.1|3246.1|3253.5|3247.5|3251.1|3245.1|38
1603165200000|2020-10-20 03:40:00|3251.9|3245.9|3254.8|3248.8|3254.8|3248.8|3251.1|3245.1|25
1603165500000|2020-10-20 03:45:00|3254.5|3248.5|3251.8|3245.8|3254.5|3248.5|3251.3|3245.3|8
1603165800000|2020-10-20 03:50:00|3252.1|3246.1|3253.1|3247.1|3255.1|3249.1|3251.8|3245.8|55
1603166100000|2020-10-20 03:55:00|3252.8|3246.8|3252.3|3246.3|3252.8|3246.8|3252.1|3246.1|6
1603166400000|2020-10-20 04:00:00|3252.1|3246.1|3258.1|3252.1|3258.5|3252.5|3251.6|3245.6|174
1603166700000|2020-10-20 04:05:00|3257.1|3251.1|3259.3|3253.3|3259.3|3253.3|3256.3|3250.3|86
1603167000000|2020-10-20 04:10:00|3259.6|3253.6|3259.1|3253.1|3260.1|3254.1|3258.1|3252.1|103
1603167300000|2020-10-20 04:15:00|3260.6|3254.6|3263.6|3257.6|3264.1|3258.1|3260.1|3254.1|65
1603167600000|2020-10-20 04:20:00|3263.1|3257.1|3266.1|3260.1|3268.6|3262.6|3263.1|3257.1|103
1603167900000|2020-10-20 04:25:00|3267.1|3261.1|3266.6|3260.6|3267.3|3261.3|3266.1|3260.1|44
1603168200000|2020-10-20 04:30:00|3267.1|3261.1|3269.1|3263.1|3272.3|3266.3|3267.1|3261.1|213
1603168500000|2020-10-20 04:35:00|3269.8|3263.8|3270.1|3264.1|3270.1|3264.1|3269.6|3263.6|20
1603168800000|2020-10-20 04:40:00|3269.1|3263.1|3270.9|3264.9|3272.1|3266.1|3269.1|3263.1|94
1603169100000|2020-10-20 04:45:00|3270.6|3264.6|3270.4|3264.4|3271.4|3265.4|3269.9|3263.9|35
1603169400000|2020-10-20 04:50:00|3270.1|3264.1|3269.4|3263.4|3272.1|3266.1|3269.4|3263.4|102
1603169700000|2020-10-20 04:55:00|3269.1|3263.1|3269.1|3263.1|3270.1|3264.1|3268.9|3262.9|24
1603170000000|2020-10-20 05:00:00|3268.9|3262.9|3269.1|3263.1|3269.1|3263.1|3265.9|3259.9|74
1603170300000|2020-10-20 05:05:00|3268.9|3262.9|3266.3|3260.3|3268.9|3262.9|3265.9|3259.9|48
1603170600000|2020-10-20 05:10:00|3266.1|3260.1|3264.6|3258.6|3266.3|3260.3|3264.3|3258.3|40
1603170900000|2020-10-20 05:15:00|3264.9|3258.9|3264.6|3258.6|3265.1|3259.1|3263.6|3257.6|25
1603171200000|2020-10-20 05:20:00|3264.9|3258.9|3263.3|3257.3|3264.9|3258.9|3263.3|3257.3|21
1603171500000|2020-10-20 05:25:00|3263.1|3257.1|3266.3|3260.3|3266.3|3260.3|3263.1|3257.1|55
1603171800000|2020-10-20 05:30:00|3265.8|3259.8|3270.3|3264.3|3271|3265|3265.8|3259.8|181
1603172100000|2020-10-20 05:35:00|3270|3264|3274.7|3268.7|3277|3271|3268.5|3262.5|146
1603172400000|2020-10-20 05:40:00|3274.5|3268.5|3276|3270|3276.3|3270.3|3271.8|3265.8|181
1603172700000|2020-10-20 05:45:00|3275.5|3269.5|3272.5|3266.5|3276.5|3270.5|3271.5|3265.5|111
1603173000000|2020-10-20 05:50:00|3273.3|3267.3|3272.7|3266.7|3275.5|3269.5|3271|3265|140
1603173300000|2020-10-20 05:55:00|3272.5|3266.5|3273.7|3267.7|3275.5|3269.5|3272.5|3266.5|77
1603173600000|2020-10-20 06:00:00|3273.2|3267.2|3270.9|3264.9|3273.4|3267.4|3270.9|3264.9|75
1603173900000|2020-10-20 06:05:00|3271.4|3265.4|3271.4|3265.4|3271.9|3265.9|3270.4|3264.4|99
1603174200000|2020-10-20 06:10:00|3271.7|3265.7|3271.2|3265.2|3271.9|3265.9|3268.7|3262.7|89
1603174500000|2020-10-20 06:15:00|3271.5|3265.5|3275.7|3269.7|3277.5|3271.5|3270.9|3264.9|137
1603174800000|2020-10-20 06:20:00|3276.2|3270.2|3282.2|3276.2|3282.9|3276.9|3276|3270|325
1603175100000|2020-10-20 06:25:00|3282.4|3276.4|3279.7|3273.7|3284.7|3278.7|3279.2|3273.2|222
1603175400000|2020-10-20 06:30:00|3280.2|3274.2|3287|3281|3288.3|3282.3|3279.5|3273.5|237
1603175700000|2020-10-20 06:35:00|3286.3|3280.3|3283.1|3277.1|3289.1|3283.1|3282.6|3276.6|172
1603176000000|2020-10-20 06:40:00|3283.3|3277.3|3284.3|3278.3|3285.1|3279.1|3281.3|3275.3|98
1603176300000|2020-10-20 06:45:00|3284.1|3278.1|3284.6|3278.6|3287.9|3281.9|3281.1|3275.1|133
1603176600000|2020-10-20 06:50:00|3284.9|3278.9|3287.8|3281.8|3288.5|3282.5|3282.3|3276.3|107
1603176900000|2020-10-20 06:55:00|3287.5|3281.5|3286.6|3280.6|3287.5|3281.5|3284.3|3278.3|67
1603177200000|2020-10-20 07:00:00|3286.3|3280.3|3282.3|3276.3|3287.8|3281.8|3282.3|3276.3|49
1603177500000|2020-10-20 07:05:00|3281.3|3275.3|3281.6|3275.6|3282.1|3276.1|3280.3|3274.3|35
1603177800000|2020-10-20 07:10:00|3281.3|3275.3|3279.3|3273.3|3282.3|3276.3|3279.3|3273.3|60
1603178100000|2020-10-20 07:15:00|3278.3|3272.3|3277.6|3271.6|3279.5|3273.5|3276.3|3270.3|79
1603178400000|2020-10-20 07:20:00|3277.9|3271.9|3276.3|3270.3|3278.3|3272.3|3275.8|3269.8|45
1603178700000|2020-10-20 07:25:00|3276.8|3270.8|3276.8|3270.8|3277.3|3271.3|3274.3|3268.3|38
1603179000000|2020-10-20 07:30:00|3276.5|3270.5|3276.8|3270.8|3278.3|3272.3|3275.3|3269.3|42
1603179300000|2020-10-20 07:35:00|3276.5|3270.5|3280.8|3274.8|3281.3|3275.3|3276.3|3270.3|49
1603179600000|2020-10-20 07:40:00|3281.3|3275.3|3284.8|3278.8|3285.3|3279.3|3281.3|3275.3|159
1603179900000|2020-10-20 07:45:00|3284.5|3278.5|3284.3|3278.3|3285.3|3279.3|3283.6|3277.6|29
1603180200000|2020-10-20 07:50:00|3284.6|3278.6|3285.3|3279.3|3289.3|3283.3|3284.6|3278.6|91
1603180500000|2020-10-20 07:55:00|3284.6|3278.6|3283.6|3277.6|3286.3|3280.3|3281.6|3275.6|72
1603180800000|2020-10-20 08:00:00|3283.3|3277.3|3285.3|3279.3|3286.3|3280.3|3282.6|3276.6|103
1603181100000|2020-10-20 08:05:00|3284.6|3278.6|3286.1|3280.1|3286.1|3280.1|3284.1|3278.1|43
1603181400000|2020-10-20 08:10:00|3286.9|3280.9|3286.6|3280.6|3288.4|3282.4|3286.3|3280.3|29
1603181700000|2020-10-20 08:15:00|3286.3|3280.3|3284.6|3278.6|3286.7|3280.7|3284.6|3278.6|37
1603182000000|2020-10-20 08:20:00|3284.4|3278.4|3290.9|3284.9|3292.7|3286.7|3284.4|3278.4|85
1603182300000|2020-10-20 08:25:00|3291.7|3285.7|3289.2|3283.2|3291.9|3285.9|3289.2|3283.2|120
1603182600000|2020-10-20 08:30:00|3289.4|3283.4|3291.2|3285.2|3292.7|3286.7|3288.4|3282.4|82
1603182900000|2020-10-20 08:35:00|3291.5|3285.5|3286.7|3280.7|3291.7|3285.7|3286.7|3280.7|54
1603183200000|2020-10-20 08:40:00|3286.9|3280.9|3287.2|3281.2|3287.9|3281.9|3286.2|3280.2|28
1603183500000|2020-10-20 08:45:00|3287.4|3281.4|3289.2|3283.2|3289.5|3283.5|3286.4|3280.4|63
1603183800000|2020-10-20 08:50:00|3289.5|3283.5|3285.7|3279.7|3290.2|3284.2|3285.7|3279.7|83
1603184100000|2020-10-20 08:55:00|3285.9|3279.9|3285.2|3279.2|3286.9|3280.9|3284.7|3278.7|46
1603184400000|2020-10-20 09:00:00|3284.9|3278.9|3288.2|3282.2|3288.7|3282.7|3284.9|3278.9|64
1603184700000|2020-10-20 09:05:00|3288.4|3282.4|3289.2|3283.2|3289.2|3283.2|3287.7|3281.7|35
1603185000000|2020-10-20 09:10:00|3289.5|3283.5|3289.9|3283.9|3290.9|3284.9|3288.9|3282.9|11
1603185300000|2020-10-20 09:15:00|3290.2|3284.2|3290.9|3284.9|3292.1|3286.1|3288.9|3282.9|70
1603185600000|2020-10-20 09:20:00|3290.7|3284.7|3290.9|3284.9|3291.4|3285.4|3289.9|3283.9|32
1603185900000|2020-10-20 09:25:00|3291.2|3285.2|3291.2|3285.2|3291.9|3285.9|3289.9|3283.9|21
1603186200000|2020-10-20 09:30:00|3290.9|3284.9|3291.2|3285.2|3291.4|3285.4|3289.2|3283.2|28
1603186500000|2020-10-20 09:35:00|3291.5|3285.5|3290.9|3284.9|3292.1|3286.1|3290.2|3284.2|44
1603186800000|2020-10-20 09:40:00|3291.2|3285.2|3287.9|3281.9|3291.2|3285.2|3286.9|3280.9|68
1603187100000|2020-10-20 09:45:00|3288.9|3282.9|3289.2|3283.2|3290.9|3284.9|3288.9|3282.9|34
1603187400000|2020-10-20 09:50:00|3289.5|3283.5|3291.9|3285.9|3291.9|3285.9|3288.7|3282.7|82
1603187700000|2020-10-20 09:55:00|3292.1|3286.1|3293.9|3287.9|3295.7|3289.7|3292.1|3286.1|138
1603188000000|2020-10-20 10:00:00|3294.2|3288.2|3293.9|3287.9|3294.4|3288.4|3291.9|3285.9|73
1603188300000|2020-10-20 10:05:00|3294.1|3288.1|3295.9|3289.9|3296.9|3290.9|3293.9|3287.9|51
1603188600000|2020-10-20 10:10:00|3296.2|3290.2|3296.2|3290.2|3297.2|3291.2|3295.9|3289.9|39
1603188900000|2020-10-20 10:15:00|3296.7|3290.7|3294.2|3288.2|3296.7|3290.7|3294.2|3288.2|77
1603189200000|2020-10-20 10:20:00|3294.9|3288.9|3298.2|3292.2|3298.2|3292.2|3294.9|3288.9|80
1603189500000|2020-10-20 10:25:00|3298.7|3292.7|3299.9|3293.9|3299.9|3293.9|3297.7|3291.7|219
1603189800000|2020-10-20 10:30:00|3300.9|3294.9|3301.5|3295.5|3305.7|3299.7|3300.5|3294.5|138
1603190100000|2020-10-20 10:35:00|3301.2|3295.2|3300.7|3294.7|3301.7|3295.7|3299.9|3293.9|60
1603190400000|2020-10-20 10:40:00|3300.9|3294.9|3300.7|3294.7|3301.9|3295.9|3300.2|3294.2|27
1603190700000|2020-10-20 10:45:00|3300.9|3294.9|3301.9|3295.9|3301.9|3295.9|3299.7|3293.7|106
1603191000000|2020-10-20 10:50:00|3302.1|3296.1|3304.7|3298.7|3304.9|3298.9|3301.7|3295.7|110
1603191300000|2020-10-20 10:55:00|3304.9|3298.9|3304.7|3298.7|3305.7|3299.7|3304.5|3298.5|50
1603191600000|2020-10-20 11:00:00|3304.2|3298.2|3304.7|3298.7|3304.7|3298.7|3303.7|3297.7|42
1603191900000|2020-10-20 11:05:00|3304.1|3298.1|3303.2|3297.2|3305.7|3299.7|3303.2|3297.2|51
1603192200000|2020-10-20 11:10:00|3302.9|3296.9|3303.4|3297.4|3304.7|3298.7|3302.9|3296.9|72
1603192500000|2020-10-20 11:15:00|3303.2|3297.2|3305.7|3299.7|3305.7|3299.7|3300.9|3294.9|184
1603192800000|2020-10-20 11:20:00|3305.2|3299.2|3304.9|3298.9|3305.9|3299.9|3304.7|3298.7|185
1603193100000|2020-10-20 11:25:00|3305.2|3299.2|3305.2|3299.2|3305.9|3299.9|3304.7|3298.7|36
1603193400000|2020-10-20 11:30:00|3304.9|3298.9|3301.9|3295.9|3305.7|3299.7|3300.7|3294.7|101
1603193700000|2020-10-20 11:35:00|3301.7|3295.7|3299.9|3293.9|3303.5|3297.5|3299.2|3293.2|50
1603194000000|2020-10-20 11:40:00|3300.2|3294.2|3299.9|3293.9|3300.9|3294.9|3299.4|3293.4|29
1603194300000|2020-10-20 11:45:00|3299.4|3293.4|3301.1|3295.1|3301.9|3295.9|3299.4|3293.4|90
1603194600000|2020-10-20 11:50:00|3301.4|3295.4|3300.7|3294.7|3302.9|3296.9|3300.7|3294.7|31
1603194900000|2020-10-20 11:55:00|3300.4|3294.4|3300.2|3294.2|3300.7|3294.7|3299.7|3293.7|55
1603195200000|2020-10-20 12:00:00|3299.9|3293.9|3300.7|3294.7|3300.7|3294.7|3297.4|3291.4|134
1603195500000|2020-10-20 12:05:00|3300.1|3294.1|3299.8|3293.8|3300.5|3294.5|3297.7|3291.7|168
1603195800000|2020-10-20 12:10:00|3299.5|3293.5|3302.5|3296.5|3303.3|3297.3|3299.3|3293.3|142
1603196100000|2020-10-20 12:15:00|3302.3|3296.3|3299.5|3293.5|3302.5|3296.5|3299.5|3293.5|51
1603196400000|2020-10-20 12:20:00|3300.3|3294.3|3299.2|3293.2|3301|3295|3298|3292|58
1603196700000|2020-10-20 12:25:00|3299.5|3293.5|3299.9|3293.9|3301.2|3295.2|3298|3292|94
1603197000000|2020-10-20 12:30:00|3300.2|3294.2|3301.7|3295.7|3301.9|3295.9|3299.9|3293.9|45
1603197300000|2020-10-20 12:35:00|3301.9|3295.9|3301.9|3295.9|3304.9|3298.9|3301.7|3295.7|91
1603197600000|2020-10-20 12:40:00|3301.7|3295.7|3300.2|3294.2|3303.2|3297.2|3300.2|3294.2|200
1603200600000|2020-10-20 13:30:00|3294.1|3288.1|3282.1|3276.1|3294.1|3288.1|3278.4|3272.4|1671
1603200900000|2020-10-20 13:35:00|3281.3|3275.3|3298.3|3292.3|3298.5|3292.5|3281.3|3275.3|1135
1603201200000|2020-10-20 13:40:00|3298.5|3292.5|3293.4|3287.4|3300.8|3294.8|3293.4|3287.4|823
1603201500000|2020-10-20 13:45:00|3292.9|3286.9|3296.9|3290.9|3297.6|3291.6|3290.6|3284.6|965
1603201800000|2020-10-20 13:50:00|3297.2|3291.2|3296.9|3290.9|3297.5|3291.5|3294.7|3288.7|339
1603202100000|2020-10-20 13:55:00|3296.7|3290.7|3299.5|3293.5|3302.9|3296.9|3296.7|3290.7|515
1603202400000|2020-10-20 14:00:00|3300.2|3294.2|3288.9|3282.9|3300.5|3294.5|3288.9|3282.9|492
1603202700000|2020-10-20 14:05:00|3289.2|3283.2|3298.7|3292.7|3300.5|3294.5|3289.2|3283.2|493
1603203000000|2020-10-20 14:10:00|3298.9|3292.9|3298.9|3292.9|3300.9|3294.9|3295.9|3289.9|297
1603203300000|2020-10-20 14:15:00|3299.7|3293.7|3301.7|3295.7|3302.9|3296.9|3298.9|3292.9|386
1603203600000|2020-10-20 14:20:00|3301.4|3295.4|3299.9|3293.9|3302.9|3296.9|3298.7|3292.7|619
1603203900000|2020-10-20 14:25:00|3298.9|3292.9|3300.9|3294.9|3301.7|3295.7|3296.9|3290.9|353
1603204200000|2020-10-20 14:30:00|3301.7|3295.7|3311.9|3305.9|3314.5|3308.5|3301.7|3295.7|1129
1603204500000|2020-10-20 14:35:00|3312.9|3306.9|3319.3|3313.3|3321.5|3315.5|3311.9|3305.9|794
1603204800000|2020-10-20 14:40:00|3319.5|3313.5|3329.3|3323.3|3329.7|3323.7|3319.3|3313.3|1036
1603205100000|2020-10-20 14:45:00|3329.1|3323.1|3332.7|3326.7|3334.9|3328.9|3329.1|3323.1|745
1603205400000|2020-10-20 14:50:00|3332.9|3326.9|3334.5|3328.5|3334.9|3328.9|3327.9|3321.9|869
1603205700000|2020-10-20 14:55:00|3334.7|3328.7|3322.9|3316.9|3337.7|3331.7|3322.5|3316.5|1588
1603206000000|2020-10-20 15:00:00|3323.3|3317.3|3326.1|3320.1|3326.5|3320.5|3323.1|3317.1|407
1603206300000|2020-10-20 15:05:00|3325.5|3319.5|3327.5|3321.5|3328.1|3322.1|3323.5|3317.5|359
1603206600000|2020-10-20 15:10:00|3327.3|3321.3|3324.3|3318.3|3327.5|3321.5|3322.1|3316.1|363
1603206900000|2020-10-20 15:15:00|3324.1|3318.1|3325.3|3319.3|3325.5|3319.5|3321.5|3315.5|441
1603207200000|2020-10-20 15:20:00|3325.5|3319.5|3320.3|3314.3|3325.5|3319.5|3320.3|3314.3|258
1603207500000|2020-10-20 15:25:00|3320.5|3314.5|3322.5|3316.5|3323.8|3317.8|3319.5|3313.5|192
1603207800000|2020-10-20 15:30:00|3323|3317|3320.5|3314.5|3323|3317|3319.5|3313.5|393
1603208100000|2020-10-20 15:35:00|3320.7|3314.7|3319.5|3313.5|3321.7|3315.7|3319|3313|247
1603208400000|2020-10-20 15:40:00|3319.7|3313.7|3317.5|3311.5|3320.5|3314.5|3314.5|3308.5|380
1603208700000|2020-10-20 15:45:00|3317.7|3311.7|3321.5|3315.5|3322|3316|3317.7|3311.7|207
1603209000000|2020-10-20 15:50:00|3320.9|3314.9|3323.3|3317.3|3324.1|3318.1|3320.9|3314.9|341
1603209300000|2020-10-20 15:55:00|3323.5|3317.5|3321.5|3315.5|3324.5|3318.5|3321.3|3315.3|114
1603209600000|2020-10-20 16:00:00|3320.5|3314.5|3318.3|3312.3|3321.5|3315.5|3316.5|3310.5|283
1603209900000|2020-10-20 16:05:00|3318.5|3312.5|3321.3|3315.3|3322.3|3316.3|3318.3|3312.3|142
1603210200000|2020-10-20 16:10:00|3320.1|3314.1|3319.3|3313.3|3320.3|3314.3|3317.9|3311.9|139
1603210500000|2020-10-20 16:15:00|3319.1|3313.1|3323.1|3317.1|3324.1|3318.1|3319.1|3313.1|193
1603210800000|2020-10-20 16:20:00|3323.3|3317.3|3323.1|3317.1|3325.5|3319.5|3323.1|3317.1|184
1603211100000|2020-10-20 16:25:00|3323.7|3317.7|3324.9|3318.9|3325.1|3319.1|3323.1|3317.1|65
1603211400000|2020-10-20 16:30:00|3324.7|3318.7|3325.4|3319.4|3326.1|3320.1|3323.9|3317.9|209
1603211700000|2020-10-20 16:35:00|3325.7|3319.7|3325.7|3319.7|3326.7|3320.7|3323.7|3317.7|273
1603212000000|2020-10-20 16:40:00|3325.9|3319.9|3325.9|3319.9|3326.4|3320.4|3324.7|3318.7|105
1603212300000|2020-10-20 16:45:00|3325.7|3319.7|3323.1|3317.1|3326.9|3320.9|3321.7|3315.7|247
1603212600000|2020-10-20 16:50:00|3323.4|3317.4|3317.1|3311.1|3325.1|3319.1|3317.1|3311.1|436
1603212900000|2020-10-20 16:55:00|3318.1|3312.1|3322.7|3316.7|3323.1|3317.1|3318.1|3312.1|140
1603213200000|2020-10-20 17:00:00|3322.1|3316.1|3319.7|3313.7|3322.1|3316.1|3318.7|3312.7|140
1603213500000|2020-10-20 17:05:00|3318.7|3312.7|3320.7|3314.7|3320.9|3314.9|3318.7|3312.7|136
1603213800000|2020-10-20 17:10:00|3320.9|3314.9|3322.7|3316.7|3323.7|3317.7|3319.7|3313.7|150
1603214100000|2020-10-20 17:15:00|3322.9|3316.9|3321.9|3315.9|3323.7|3317.7|3320.7|3314.7|352
1603214400000|2020-10-20 17:20:00|3322.4|3316.4|3321.7|3315.7|3323.7|3317.7|3321.7|3315.7|366
1603214700000|2020-10-20 17:25:00|3322.7|3316.7|3323.7|3317.7|3323.7|3317.7|3321.7|3315.7|211
1603215000000|2020-10-20 17:30:00|3323.1|3317.1|3323.1|3317.1|3323.1|3317.1|3321.9|3315.9|313
1603215300000|2020-10-20 17:35:00|3322.5|3316.5|3323.1|3317.1|3323.1|3317.1|3322.1|3316.1|51
1603215600000|2020-10-20 17:40:00|3324.1|3318.1|3322.1|3316.1|3324.1|3318.1|3322.1|3316.1|94
1603215900000|2020-10-20 17:45:00|3322.3|3316.3|3325.8|3319.8|3325.8|3319.8|3319.8|3313.8|432
1603216200000|2020-10-20 17:50:00|3325.5|3319.5|3325.5|3319.5|3329.1|3323.1|3325.1|3319.1|755
1603216500000|2020-10-20 17:55:00|3325.7|3319.7|3327.5|3321.5|3329.5|3323.5|3325.7|3319.7|447
1603216800000|2020-10-20 18:00:00|3327.9|3321.9|3330.7|3324.7|3331.9|3325.9|3327.9|3321.9|455
1603217100000|2020-10-20 18:05:00|3330.9|3324.9|3332.5|3326.5|3333.5|3327.5|3329.7|3323.7|449
1603217400000|2020-10-20 18:10:00|3333|3327|3333.7|3327.7|3338.3|3332.3|3332.5|3326.5|1581
1603217700000|2020-10-20 18:15:00|3334.2|3328.2|3345.5|3339.5|3345.5|3339.5|3334.2|3328.2|1761
1603238400000|2020-10-21 00:00:00|3349.3|3343.3|3352.6|3346.6|3354.1|3348.1|3346.1|3340.1|462
1603238700000|2020-10-21 00:05:00|3352.3|3346.3|3354.8|3348.8|3355.3|3349.3|3346.1|3340.1|273
1603239000000|2020-10-21 00:10:00|3354.6|3348.6|3358.3|3352.3|3359.8|3353.8|3353.3|3347.3|325
1603239300000|2020-10-21 00:15:00|3356.8|3350.8|3360.3|3354.3|3361.1|3355.1|3356.8|3350.8|308
1603239600000|2020-10-21 00:20:00|3360.1|3354.1|3364.7|3358.7|3364.9|3358.9|3360.1|3354.1|465
1603239900000|2020-10-21 00:25:00|3363.7|3357.7|3364.4|3358.4|3364.7|3358.7|3363.7|3357.7|111
1603240200000|2020-10-21 00:30:00|3364.7|3358.7|3373|3367|3375.3|3369.3|3364.7|3358.7|336
1603240500000|2020-10-21 00:35:00|3372.7|3366.7|3377.9|3371.9|3379.9|3373.9|3372.7|3366.7|161
1603240800000|2020-10-21 00:40:00|3379.7|3373.7|3373.2|3367.2|3379.7|3373.7|3372.7|3366.7|208
1603241100000|2020-10-21 00:45:00|3373.4|3367.4|3370.7|3364.7|3373.5|3367.5|3368.9|3362.9|129
1603241400000|2020-10-21 00:50:00|3370.9|3364.9|3370.7|3364.7|3373.7|3367.7|3370.7|3364.7|154
1603241700000|2020-10-21 00:55:00|3371.2|3365.2|3368.2|3362.2|3372.2|3366.2|3367.7|3361.7|132
1603242000000|2020-10-21 01:00:00|3367.7|3361.7|3364.2|3358.2|3370.4|3364.4|3358.7|3352.7|483
1603242300000|2020-10-21 01:05:00|3364.7|3358.7|3361.7|3355.7|3365.9|3359.9|3360.9|3354.9|195
1603242600000|2020-10-21 01:10:00|3361.4|3355.4|3362.9|3356.9|3364.1|3358.1|3359.9|3353.9|61
1603242900000|2020-10-21 01:15:00|3363.1|3357.1|3360.1|3354.1|3365.4|3359.4|3359.9|3353.9|88
1603243200000|2020-10-21 01:20:00|3359.9|3353.9|3359.9|3353.9|3361.9|3355.9|3357.9|3351.9|78
1603243500000|2020-10-21 01:25:00|3359.6|3353.6|3360.6|3354.6|3360.9|3354.9|3358.1|3352.1|52
1603243800000|2020-10-21 01:30:00|3361.1|3355.1|3359.4|3353.4|3362.6|3356.6|3355.9|3349.9|98
1603244100000|2020-10-21 01:35:00|3359.6|3353.6|3356.6|3350.6|3359.6|3353.6|3355.9|3349.9|93
1603244400000|2020-10-21 01:40:00|3356.1|3350.1|3359.6|3353.6|3361.9|3355.9|3355.1|3349.1|91
1603244700000|2020-10-21 01:45:00|3359.9|3353.9|3366.1|3360.1|3366.6|3360.6|3359.9|3353.9|126
1603245000000|2020-10-21 01:50:00|3366.6|3360.6|3367.9|3361.9|3369.1|3363.1|3366.1|3360.1|39
1603245300000|2020-10-21 01:55:00|3367.4|3361.4|3363.9|3357.9|3367.9|3361.9|3363.3|3357.3|33
1603245600000|2020-10-21 02:00:00|3364.5|3358.5|3366.9|3360.9|3367.9|3361.9|3364.5|3358.5|71
1603245900000|2020-10-21 02:05:00|3367.1|3361.1|3364.9|3358.9|3367.1|3361.1|3363.1|3357.1|41
1603246200000|2020-10-21 02:10:00|3364.6|3358.6|3362.6|3356.6|3364.6|3358.6|3362.1|3356.1|20
1603246500000|2020-10-21 02:15:00|3362.3|3356.3|3360.4|3354.4|3362.9|3356.9|3359.9|3353.9|34
1603246800000|2020-10-21 02:20:00|3360.1|3354.1|3360.9|3354.9|3361.9|3355.9|3359.7|3353.7|51
1603247100000|2020-10-21 02:25:00|3361.1|3355.1|3359.9|3353.9|3361.9|3355.9|3359.9|3353.9|37
1603247400000|2020-10-21 02:30:00|3360.2|3354.2|3364.9|3358.9|3367.7|3361.7|3358.9|3352.9|171
1603247700000|2020-10-21 02:35:00|3365.7|3359.7|3367.9|3361.9|3367.9|3361.9|3362.4|3356.4|113
1603248000000|2020-10-21 02:40:00|3367.7|3361.7|3361.9|3355.9|3367.9|3361.9|3361.9|3355.9|49
1603248300000|2020-10-21 02:45:00|3362.4|3356.4|3364.6|3358.6|3365.9|3359.9|3362.4|3356.4|16
1603248600000|2020-10-21 02:50:00|3364.9|3358.9|3364.4|3358.4|3365.9|3359.9|3363.9|3357.9|24
1603248900000|2020-10-21 02:55:00|3364.7|3358.7|3361.9|3355.9|3366.4|3360.4|3361.9|3355.9|46
1603249200000|2020-10-21 03:00:00|3361.4|3355.4|3364.9|3358.9|3364.9|3358.9|3361.4|3355.4|58
1603249500000|2020-10-21 03:05:00|3364.4|3358.4|3365.9|3359.9|3365.9|3359.9|3363.9|3357.9|40
1603249800000|2020-10-21 03:10:00|3365.4|3359.4|3367.9|3361.9|3368.4|3362.4|3363.9|3357.9|9
1603250100000|2020-10-21 03:15:00|3366.9|3360.9|3366.4|3360.4|3367.9|3361.9|3365.9|3359.9|23
1603250400000|2020-10-21 03:20:00|3365.9|3359.9|3365.4|3359.4|3366.6|3360.6|3364.7|3358.7|19
1603250700000|2020-10-21 03:25:00|3365.6|3359.6|3364.9|3358.9|3366.1|3360.1|3364.6|3358.6|7
1603251000000|2020-10-21 03:30:00|3365.1|3359.1|3365.4|3359.4|3365.4|3359.4|3363.9|3357.9|19
1603251300000|2020-10-21 03:35:00|3365.1|3359.1|3363.9|3357.9|3365.6|3359.6|3363.7|3357.7|18
1603251600000|2020-10-21 03:40:00|3363.1|3357.1|3361.9|3355.9|3363.9|3357.9|3360.4|3354.4|62
1603251900000|2020-10-21 03:45:00|3362.4|3356.4|3363.9|3357.9|3363.9|3357.9|3361.9|3355.9|17
1603252200000|2020-10-21 03:50:00|3364.1|3358.1|3362.4|3356.4|3364.1|3358.1|3362.4|3356.4|4
1603252500000|2020-10-21 03:55:00|3362.7|3356.7|3363.9|3357.9|3363.9|3357.9|3362.7|3356.7|4
1603252800000|2020-10-21 04:00:00|3364.1|3358.1|3362.9|3356.9|3364.4|3358.4|3362.9|3356.9|12
1603253100000|2020-10-21 04:05:00|3363.1|3357.1|3361.4|3355.4|3363.4|3357.4|3361.1|3355.1|7
1603253400000|2020-10-21 04:10:00|3360.9|3354.9|3358.9|3352.9|3361.9|3355.9|3358.6|3352.6|23
1603253700000|2020-10-21 04:15:00|3359.1|3353.1|3359.6|3353.6|3359.9|3353.9|3358.1|3352.1|13
1603254000000|2020-10-21 04:20:00|3359.3|3353.3|3359.9|3353.9|3360.1|3354.1|3358.4|3352.4|37
1603254300000|2020-10-21 04:25:00|3360.2|3354.2|3359.1|3353.1|3361.1|3355.1|3358.6|3352.6|44
1603254600000|2020-10-21 04:30:00|3358.1|3352.1|3359.1|3353.1|3360.1|3354.1|3357.9|3351.9|27
1603254900000|2020-10-21 04:35:00|3359.7|3353.7|3360.9|3354.9|3361.9|3355.9|3359.6|3353.6|51
1603255200000|2020-10-21 04:40:00|3361.1|3355.1|3359.9|3353.9|3361.1|3355.1|3359.9|3353.9|10
1603255500000|2020-10-21 04:45:00|3361.7|3355.7|3361.6|3355.6|3363.1|3357.1|3361.1|3355.1|74
1603255800000|2020-10-21 04:50:00|3361.9|3355.9|3362.6|3356.6|3363.1|3357.1|3361.9|3355.9|10
1603256100000|2020-10-21 04:55:00|3362.8|3356.8|3364.6|3358.6|3365.1|3359.1|3362.8|3356.8|37
1603256400000|2020-10-21 05:00:00|3364.9|3358.9|3364.9|3358.9|3367.1|3361.1|3364.1|3358.1|46
1603256700000|2020-10-21 05:05:00|3364.6|3358.6|3362.1|3356.1|3364.9|3358.9|3362.1|3356.1|22
1603257000000|2020-10-21 05:10:00|3361.9|3355.9|3363.1|3357.1|3364.1|3358.1|3361.1|3355.1|16
1603257300000|2020-10-21 05:15:00|3363.6|3357.6|3361.9|3355.9|3364.1|3358.1|3361.4|3355.4|30
1603257600000|2020-10-21 05:20:00|3361.6|3355.6|3360.9|3354.9|3361.9|3355.9|3360.1|3354.1|35
1603257900000|2020-10-21 05:25:00|3361.1|3355.1|3360.9|3354.9|3361.1|3355.1|3359.6|3353.6|40
1603258200000|2020-10-21 05:30:00|3361.1|3355.1|3368.1|3362.1|3369.1|3363.1|3358.1|3352.1|124
1603258500000|2020-10-21 05:35:00|3367.9|3361.9|3365.9|3359.9|3367.9|3361.9|3364.9|3358.9|27
1603258800000|2020-10-21 05:40:00|3364.9|3358.9|3366.1|3360.1|3366.9|3360.9|3364.9|3358.9|50
1603259100000|2020-10-21 05:45:00|3365.9|3359.9|3362.6|3356.6|3365.9|3359.9|3361.9|3355.9|30
1603259400000|2020-10-21 05:50:00|3362.4|3356.4|3357.9|3351.9|3362.9|3356.9|3355.9|3349.9|156
1603259700000|2020-10-21 05:55:00|3357.4|3351.4|3358.9|3352.9|3359.9|3353.9|3356.9|3350.9|50
1603260000000|2020-10-21 06:00:00|3359.1|3353.1|3363.9|3357.9|3364.9|3358.9|3359.1|3353.1|31
1603260300000|2020-10-21 06:05:00|3364.4|3358.4|3370.1|3364.1|3370.1|3364.1|3364.4|3358.4|78
1603260600000|2020-10-21 06:10:00|3369.9|3363.9|3373.4|3367.4|3373.4|3367.4|3368.9|3362.9|119
1603260900000|2020-10-21 06:15:00|3372.9|3366.9|3382.7|3376.7|3384.7|3378.7|3372.9|3366.9|560
1603261200000|2020-10-21 06:20:00|3382.9|3376.9|3377.9|3371.9|3384.9|3378.9|3374.9|3368.9|433
1603261500000|2020-10-21 06:25:00|3377.6|3371.6|3372.9|3366.9|3377.9|3371.9|3372.7|3366.7|99
1603261800000|2020-10-21 06:30:00|3373.5|3367.5|3376.9|3370.9|3378.7|3372.7|3371.9|3365.9|192
1603262100000|2020-10-21 06:35:00|3377.4|3371.4|3377.9|3371.9|3378.6|3372.6|3374.4|3368.4|51
1603262400000|2020-10-21 06:40:00|3378.1|3372.1|3381.2|3375.2|3381.9|3375.9|3377.2|3371.2|178
1603262700000|2020-10-21 06:45:00|3380.9|3374.9|3373.1|3367.1|3380.9|3374.9|3371.9|3365.9|74
1603263000000|2020-10-21 06:50:00|3373.6|3367.6|3369.2|3363.2|3373.9|3367.9|3366.1|3360.1|139
1603263300000|2020-10-21 06:55:00|3369.7|3363.7|3368.9|3362.9|3371.9|3365.9|3365.9|3359.9|93
1603263600000|2020-10-21 07:00:00|3367.4|3361.4|3369.6|3363.6|3371.1|3365.1|3366.9|3360.9|68
1603263900000|2020-10-21 07:05:00|3369.1|3363.1|3374.7|3368.7|3375.9|3369.9|3369.1|3363.1|83
1603264200000|2020-10-21 07:10:00|3374.9|3368.9|3373.9|3367.9|3375.9|3369.9|3371.9|3365.9|39
1603264500000|2020-10-21 07:15:00|3373.4|3367.4|3373.9|3367.9|3374.9|3368.9|3369.9|3363.9|104
1603264800000|2020-10-21 07:20:00|3373.4|3367.4|3371.4|3365.4|3375.4|3369.4|3370.4|3364.4|43
1603265100000|2020-10-21 07:25:00|3371.1|3365.1|3370.9|3364.9|3372.9|3366.9|3368.9|3362.9|57
1603265400000|2020-10-21 07:30:00|3370.6|3364.6|3371.1|3365.1|3373.1|3367.1|3368.9|3362.9|65
1603265700000|2020-10-21 07:35:00|3370.9|3364.9|3367.9|3361.9|3370.9|3364.9|3365.1|3359.1|227
1603266000000|2020-10-21 07:40:00|3367.4|3361.4|3363.9|3357.9|3367.9|3361.9|3362.7|3356.7|136
1603266300000|2020-10-21 07:45:00|3364.7|3358.7|3362.9|3356.9|3367.2|3361.2|3360.1|3354.1|202
1603266600000|2020-10-21 07:50:00|3363.1|3357.1|3364.6|3358.6|3365.9|3359.9|3361.9|3355.9|38
1603266900000|2020-10-21 07:55:00|3364.3|3358.3|3365.6|3359.6|3366.6|3360.6|3363.1|3357.1|47
1603267200000|2020-10-21 08:00:00|3366.9|3360.9|3368.6|3362.6|3370.9|3364.9|3366.9|3360.9|155
1603267500000|2020-10-21 08:05:00|3367.5|3361.5|3363.3|3357.3|3370.3|3364.3|3363.3|3357.3|134
1603267800000|2020-10-21 08:10:00|3362.3|3356.3|3363.3|3357.3|3363.5|3357.5|3360.5|3354.5|74
1603268100000|2020-10-21 08:15:00|3363|3357|3359.3|3353.3|3363|3357|3357.3|3351.3|94
1603268400000|2020-10-21 08:20:00|3359.5|3353.5|3358.3|3352.3|3360.3|3354.3|3356.8|3350.8|71
1603268700000|2020-10-21 08:25:00|3359.1|3353.1|3355.8|3349.8|3359.3|3353.3|3353.3|3347.3|130
1603269000000|2020-10-21 08:30:00|3355.3|3349.3|3351.3|3345.3|3355.8|3349.8|3350.3|3344.3|98
1603269300000|2020-10-21 08:35:00|3352.1|3346.1|3354.9|3348.9|3355.3|3349.3|3351.3|3345.3|73
1603269600000|2020-10-21 08:40:00|3354.6|3348.6|3354.3|3348.3|3355.6|3349.6|3353.3|3347.3|19
1603269900000|2020-10-21 08:45:00|3353.6|3347.6|3353.3|3347.3|3355.1|3349.1|3351.5|3345.5|78
1603270200000|2020-10-21 08:50:00|3352.3|3346.3|3351.3|3345.3|3354|3348|3350.3|3344.3|108
1603270500000|2020-10-21 08:55:00|3349.8|3343.8|3342.8|3336.8|3350.3|3344.3|3342.3|3336.3|123
1603270800000|2020-10-21 09:00:00|3343.1|3337.1|3348.3|3342.3|3348.3|3342.3|3342.3|3336.3|103
1603271100000|2020-10-21 09:05:00|3348.5|3342.5|3351.1|3345.1|3351.1|3345.1|3347.8|3341.8|78
1603271400000|2020-10-21 09:10:00|3350.6|3344.6|3350.4|3344.4|3351.9|3345.9|3349.6|3343.6|71
1603271700000|2020-10-21 09:15:00|3350.1|3344.1|3354.9|3348.9|3355.1|3349.1|3349.9|3343.9|30
1603272000000|2020-10-21 09:20:00|3354.6|3348.6|3353.9|3347.9|3355.9|3349.9|3353.9|3347.9|47
1603272300000|2020-10-21 09:25:00|3354.6|3348.6|3356.9|3350.9|3357.1|3351.1|3353.6|3347.6|41
1603272600000|2020-10-21 09:30:00|3356.3|3350.3|3358.6|3352.6|3360.6|3354.6|3356.1|3350.1|60
1603272900000|2020-10-21 09:35:00|3358.9|3352.9|3360.1|3354.1|3360.6|3354.6|3357.9|3351.9|48
1603273200000|2020-10-21 09:40:00|3360.4|3354.4|3360.6|3354.6|3361.9|3355.9|3359.6|3353.6|32
1603273500000|2020-10-21 09:45:00|3360.9|3354.9|3358.6|3352.6|3361.1|3355.1|3358.1|3352.1|49
1603273800000|2020-10-21 09:50:00|3358.9|3352.9|3356.6|3350.6|3361.1|3355.1|3356.6|3350.6|75
1603274100000|2020-10-21 09:55:00|3356.3|3350.3|3356.6|3350.6|3358.1|3352.1|3355.1|3349.1|138
1603274400000|2020-10-21 10:00:00|3356.9|3350.9|3362.6|3356.6|3362.9|3356.9|3356.6|3350.6|129
1603274700000|2020-10-21 10:05:00|3362.9|3356.9|3359.1|3353.1|3363.9|3357.9|3359.1|3353.1|42
1603275000000|2020-10-21 10:10:00|3358.6|3352.6|3355.6|3349.6|3358.9|3352.9|3355.6|3349.6|60
1603275300000|2020-10-21 10:15:00|3355.1|3349.1|3357.6|3351.6|3357.9|3351.9|3353.3|3347.3|102
1603275600000|2020-10-21 10:20:00|3357.9|3351.9|3358.9|3352.9|3359.9|3353.9|3356.1|3350.1|26
1603275900000|2020-10-21 10:25:00|3359.9|3353.9|3361.1|3355.1|3362.1|3356.1|3359.6|3353.6|21
1603276200000|2020-10-21 10:30:00|3361.6|3355.6|3356.6|3350.6|3361.6|3355.6|3356.2|3350.2|34
1603276500000|2020-10-21 10:35:00|3356.1|3350.1|3356.9|3350.9|3358.6|3352.6|3355.1|3349.1|66
1603276800000|2020-10-21 10:40:00|3356.6|3350.6|3354.6|3348.6|3356.9|3350.9|3354.6|3348.6|23
1603277100000|2020-10-21 10:45:00|3354.9|3348.9|3355.9|3349.9|3355.9|3349.9|3354.8|3348.8|13
1603277400000|2020-10-21 10:50:00|3355.6|3349.6|3354.6|3348.6|3357.6|3351.6|3354.6|3348.6|19
1603277700000|2020-10-21 10:55:00|3354.9|3348.9|3354.1|3348.1|3356.6|3350.6|3354.1|3348.1|21
1603278000000|2020-10-21 11:00:00|3354.6|3348.6|3351.1|3345.1|3354.6|3348.6|3350.3|3344.3|25
1603278300000|2020-10-21 11:05:00|3351.4|3345.4|3351.6|3345.6|3353.1|3347.1|3350.6|3344.6|26
1603278600000|2020-10-21 11:10:00|3351.9|3345.9|3349.4|3343.4|3352.9|3346.9|3349.4|3343.4|28
1603278900000|2020-10-21 11:15:00|3349.9|3343.9|3350.9|3344.9|3350.9|3344.9|3347.9|3341.9|52
1603279200000|2020-10-21 11:20:00|3351.1|3345.1|3349.1|3343.1|3351.9|3345.9|3349.1|3343.1|73
1603279500000|2020-10-21 11:25:00|3348.9|3342.9|3348.9|3342.9|3349.9|3343.9|3347.1|3341.1|16
1603279800000|2020-10-21 11:30:00|3349.2|3343.2|3345.9|3339.9|3349.4|3343.4|3345.9|3339.9|71
1603280100000|2020-10-21 11:35:00|3346.2|3340.2|3351.9|3345.9|3352.1|3346.1|3345.9|3339.9|119
1603280400000|2020-10-21 11:40:00|3352.5|3346.5|3350.6|3344.6|3353.1|3347.1|3350.1|3344.1|117
1603280700000|2020-10-21 11:45:00|3351.1|3345.1|3352.4|3346.4|3354.6|3348.6|3349.1|3343.1|78
1603281000000|2020-10-21 11:50:00|3351.9|3345.9|3348.6|3342.6|3351.9|3345.9|3348.1|3342.1|128
1603281300000|2020-10-21 11:55:00|3348.8|3342.8|3348.6|3342.6|3350.4|3344.4|3347.6|3341.6|39
1603281600000|2020-10-21 12:00:00|3348.9|3342.9|3348.9|3342.9|3351.1|3345.1|3346.3|3340.3|96
1603281900000|2020-10-21 12:05:00|3348.2|3342.2|3350.2|3344.2|3351.7|3345.7|3347.7|3341.7|37
1603282200000|2020-10-21 12:10:00|3349.7|3343.7|3347.9|3341.9|3350.2|3344.2|3346.9|3340.9|94
1603282500000|2020-10-21 12:15:00|3347.7|3341.7|3347.9|3341.9|3349.9|3343.9|3346|3340|57
1603282800000|2020-10-21 12:20:00|3347.2|3341.2|3345.9|3339.9|3348.9|3342.9|3344.9|3338.9|125
1603283100000|2020-10-21 12:25:00|3346.2|3340.2|3347.9|3341.9|3348.2|3342.2|3345.7|3339.7|55
1603283400000|2020-10-21 12:30:00|3348.2|3342.2|3345.7|3339.7|3348.7|3342.7|3344.1|3338.1|85
1603283700000|2020-10-21 12:35:00|3344.9|3338.9|3346.7|3340.7|3346.7|3340.7|3343.4|3337.4|90
1603284000000|2020-10-21 12:40:00|3345.7|3339.7|3346.7|3340.7|3347.1|3341.1|3344.2|3338.2|97
1603287000000|2020-10-21 13:30:00|3332.3|3326.3|3337.4|3331.4|3347.9|3341.9|3324.5|3318.5|1576
1603287300000|2020-10-21 13:35:00|3336.9|3330.9|3344.1|3338.1|3344.3|3338.3|3329.1|3323.1|1125
1603287600000|2020-10-21 13:40:00|3343.3|3337.3|3359.9|3353.9|3360.4|3354.4|3342.5|3336.5|1117
1603287900000|2020-10-21 13:45:00|3359.6|3353.6|3358.1|3352.1|3364.4|3358.4|3355.6|3349.6|934
1603288200000|2020-10-21 13:50:00|3357.6|3351.6|3350.9|3344.9|3358.9|3352.9|3349.4|3343.4|626
1603288500000|2020-10-21 13:55:00|3350.6|3344.6|3354.6|3348.6|3356.4|3350.4|3350.6|3344.6|351
1603288800000|2020-10-21 14:00:00|3355.2|3349.2|3346.4|3340.4|3355.4|3349.4|3345.9|3339.9|601
1603289100000|2020-10-21 14:05:00|3347|3341|3342.8|3336.8|3347.6|3341.6|3338.2|3332.2|847
1603289400000|2020-10-21 14:10:00|3343|3337|3344.4|3338.4|3348.8|3342.8|3341|3335|339
1603289700000|2020-10-21 14:15:00|3347.2|3341.2|3343.4|3337.4|3347.2|3341.2|3343.2|3337.2|331
1603290000000|2020-10-21 14:20:00|3343.7|3337.7|3342.6|3336.6|3344.4|3338.4|3338.4|3332.4|776
1603290300000|2020-10-21 14:25:00|3343.1|3337.1|3337.4|3331.4|3344.4|3338.4|3337.4|3331.4|433
1603290600000|2020-10-21 14:30:00|3337.1|3331.1|3338.6|3332.6|3340.6|3334.6|3335.6|3329.6|493
1603290900000|2020-10-21 14:35:00|3338.4|3332.4|3334.6|3328.6|3338.9|3332.9|3331.4|3325.4|501
1603291200000|2020-10-21 14:40:00|3335.4|3329.4|3339.8|3333.8|3342.4|3336.4|3334.6|3328.6|569
1603291500000|2020-10-21 14:45:00|3340|3334|3329.4|3323.4|3340.2|3334.2|3329.4|3323.4|481
1603291800000|2020-10-21 14:50:00|3328.9|3322.9|3321.9|3315.9|3331.9|3325.9|3321.1|3315.1|664
1603292100000|2020-10-21 14:55:00|3321.6|3315.6|3326.6|3320.6|3327.4|3321.4|3320.9|3314.9|593
1603292400000|2020-10-21 15:00:00|3326.4|3320.4|3329.4|3323.4|3329.4|3323.4|3323.9|3317.9|398
1603292700000|2020-10-21 15:05:00|3328.4|3322.4|3326.6|3320.6|3328.6|3322.6|3326.4|3320.4|289
1603293000000|2020-10-21 15:10:00|3326.1|3320.1|3329.4|3323.4|3330.6|3324.6|3326.1|3320.1|364
1603293300000|2020-10-21 15:15:00|3329.6|3323.6|3328.4|3322.4|3331.4|3325.4|3327.8|3321.8|318
1603293600000|2020-10-21 15:20:00|3328.6|3322.6|3331.4|3325.4|3331.6|3325.6|3327.4|3321.4|262
1603293900000|2020-10-21 15:25:00|3330.8|3324.8|3331.4|3325.4|3334.4|3328.4|3330.8|3324.8|293
1603294200000|2020-10-21 15:30:00|3330.8|3324.8|3333.6|3327.6|3333.8|3327.8|3328.6|3322.6|287
1603294500000|2020-10-21 15:35:00|3333.8|3327.8|3332.8|3326.8|3334.8|3328.8|3331.6|3325.6|273
1603294800000|2020-10-21 15:40:00|3333.4|3327.4|3331.8|3325.8|3333.6|3327.6|3330.8|3324.8|253
1603295100000|2020-10-21 15:45:00|3331.6|3325.6|3330.4|3324.4|3331.6|3325.6|3329.6|3323.6|194
1603295400000|2020-10-21 15:50:00|3330.1|3324.1|3324.4|3318.4|3330.6|3324.6|3323.6|3317.6|259
1603295700000|2020-10-21 15:55:00|3323.4|3317.4|3316.4|3310.4|3324.4|3318.4|3314.6|3308.6|712
1603296000000|2020-10-21 16:00:00|3316.6|3310.6|3321.4|3315.4|3322.4|3316.4|3316.4|3310.4|407
1603296300000|2020-10-21 16:05:00|3320.4|3314.4|3318.4|3312.4|3321.6|3315.6|3318.4|3312.4|145
1603296600000|2020-10-21 16:10:00|3318.6|3312.6|3320.6|3314.6|3321.4|3315.4|3318.4|3312.4|222
1603296900000|2020-10-21 16:15:00|3320.4|3314.4|3316.4|3310.4|3320.6|3314.6|3315.4|3309.4|426
1603297200000|2020-10-21 16:20:00|3316|3310|3315.6|3309.6|3319.6|3313.6|3313.8|3307.8|405
1603297500000|2020-10-21 16:25:00|3316.2|3310.2|3312.8|3306.8|3317.2|3311.2|3312.8|3306.8|292
1603297800000|2020-10-21 16:30:00|3313.1|3307.1|3316.4|3310.4|3317.6|3311.6|3312.8|3306.8|258
1603298100000|2020-10-21 16:35:00|3316|3310|3312.8|3306.8|3316.2|3310.2|3312.4|3306.4|372
1603298400000|2020-10-21 16:40:00|3313.6|3307.6|3312.6|3306.6|3314.8|3308.8|3312.6|3306.6|225
1603298700000|2020-10-21 16:45:00|3312.8|3306.8|3315.6|3309.6|3316.6|3310.6|3312.6|3306.6|243
1603299000000|2020-10-21 16:50:00|3315.4|3309.4|3316.6|3310.6|3317.6|3311.6|3314.6|3308.6|154
1603299300000|2020-10-21 16:55:00|3316.4|3310.4|3317.4|3311.4|3317.4|3311.4|3315.4|3309.4|195
1603299600000|2020-10-21 17:00:00|3316.8|3310.8|3318.2|3312.2|3319.4|3313.4|3316.4|3310.4|199
1603299900000|2020-10-21 17:05:00|3318|3312|3318|3312|3319|3313|3316.4|3310.4|187
1603300200000|2020-10-21 17:10:00|3317.7|3311.7|3318.4|3312.4|3319.6|3313.6|3317.2|3311.2|148
1603300500000|2020-10-21 17:15:00|3319|3313|3321.4|3315.4|3321.4|3315.4|3318.2|3312.2|61
1603300800000|2020-10-21 17:20:00|3321.2|3315.2|3325.2|3319.2|3327|3321|3321.2|3315.2|729
1603301100000|2020-10-21 17:25:00|3325|3319|3324.4|3318.4|3325.2|3319.2|3323.4|3317.4|192
1603301400000|2020-10-21 17:30:00|3324.7|3318.7|3325.2|3319.2|3326|3320|3324|3318|153
1603301700000|2020-10-21 17:35:00|3325.4|3319.4|3324.2|3318.2|3326|3320|3322.4|3316.4|304
1603302000000|2020-10-21 17:40:00|3324|3318|3323.2|3317.2|3324.4|3318.4|3322|3316|92
1603302300000|2020-10-21 17:45:00|3323.4|3317.4|3324.2|3318.2|3324.8|3318.8|3323.2|3317.2|148
1603302600000|2020-10-21 17:50:00|3324|3318|3321.2|3315.2|3324|3318|3321|3315|101
1603302900000|2020-10-21 17:55:00|3321|3315|3321.4|3315.4|3322.2|3316.2|3319.4|3313.4|310
1603303200000|2020-10-21 18:00:00|3322|3316|3324.2|3318.2|3325|3319|3322|3316|273
1603303500000|2020-10-21 18:05:00|3324|3318|3325.4|3319.4|3326|3320|3322.4|3316.4|776
1603303800000|2020-10-21 18:10:00|3325.2|3319.2|3322.6|3316.6|3328.7|3322.7|3319.2|3313.2|1261
1603304100000|2020-10-21 18:15:00|3322.4|3316.4|3321|3315|3324.9|3318.9|3319.4|3313.4|883
1603324800000|2020-10-22 00:00:00|3318|3312|3319.5|3313.5|3322.2|3316.2|3315|3309|441
1603325100000|2020-10-22 00:05:00|3319.2|3313.2|3309.8|3303.8|3320|3314|3307.8|3301.8|243
1603325400000|2020-10-22 00:10:00|3309.6|3303.6|3294.8|3288.8|3309.6|3303.6|3292.6|3286.6|298
1603325700000|2020-10-22 00:15:00|3294.3|3288.3|3291.8|3285.8|3295.5|3289.5|3291.6|3285.6|173
1603326000000|2020-10-22 00:20:00|3292.1|3286.1|3275.5|3269.5|3292.1|3286.1|3267.2|3261.2|464
1603326300000|2020-10-22 00:25:00|3275.2|3269.2|3279.6|3273.6|3284.8|3278.8|3274.5|3268.5|248
1603326600000|2020-10-22 00:30:00|3279.4|3273.4|3281.8|3275.8|3284.8|3278.8|3278.6|3272.6|172
1603326900000|2020-10-22 00:35:00|3281.3|3275.3|3281.5|3275.5|3283.5|3277.5|3279.3|3273.3|61
1603327200000|2020-10-22 00:40:00|3282.3|3276.3|3286.5|3280.5|3286.8|3280.8|3281.5|3275.5|59
1603327500000|2020-10-22 00:45:00|3286.8|3280.8|3288.5|3282.5|3292|3286|3286.8|3280.8|132
1603327800000|2020-10-22 00:50:00|3289.1|3283.1|3290.2|3284.2|3291.2|3285.2|3288.2|3282.2|48
1603328100000|2020-10-22 00:55:00|3289.7|3283.7|3288.7|3282.7|3289.7|3283.7|3287.5|3281.5|22
1603328400000|2020-10-22 01:00:00|3289|3283|3280.5|3274.5|3289.2|3283.2|3278.2|3272.2|230
1603328700000|2020-10-22 01:05:00|3280.7|3274.7|3292.7|3286.7|3293|3287|3278.4|3272.4|122
1603329000000|2020-10-22 01:10:00|3292.2|3286.2|3302.2|3296.2|3304|3298|3292.2|3286.2|162
1603329300000|2020-10-22 01:15:00|3301.9|3295.9|3305.5|3299.5|3306|3300|3297.7|3291.7|126
1603329600000|2020-10-22 01:20:00|3306.2|3300.2|3302.7|3296.7|3306.2|3300.2|3301.2|3295.2|69
1603329900000|2020-10-22 01:25:00|3303.2|3297.2|3294.2|3288.2|3304.7|3298.7|3292.7|3286.7|146
1603330200000|2020-10-22 01:30:00|3294.4|3288.4|3299.7|3293.7|3300.7|3294.7|3293.7|3287.7|68
1603330500000|2020-10-22 01:35:00|3299.9|3293.9|3298.2|3292.2|3301.7|3295.7|3298.2|3292.2|46
1603330800000|2020-10-22 01:40:00|3298.4|3292.4|3303.9|3297.9|3304.5|3298.5|3298.2|3292.2|72
1603331100000|2020-10-22 01:45:00|3303.5|3297.5|3304.2|3298.2|3304.4|3298.4|3301.4|3295.4|74
1603331400000|2020-10-22 01:50:00|3303.9|3297.9|3304.5|3298.5|3307.2|3301.2|3301.9|3295.9|66
1603331700000|2020-10-22 01:55:00|3304.2|3298.2|3305.2|3299.2|3307.9|3301.9|3301.4|3295.4|225
1603332000000|2020-10-22 02:00:00|3305.5|3299.5|3303.7|3297.7|3307.4|3301.4|3302.4|3296.4|114
1603332300000|2020-10-22 02:05:00|3303.9|3297.9|3297.9|3291.9|3305.2|3299.2|3297.4|3291.4|89
1603332600000|2020-10-22 02:10:00|3298.2|3292.2|3298.1|3292.1|3299.9|3293.9|3296.4|3290.4|95
1603332900000|2020-10-22 02:15:00|3297.9|3291.9|3292.3|3286.3|3297.9|3291.9|3290.1|3284.1|149
1603333200000|2020-10-22 02:20:00|3291.8|3285.8|3291.8|3285.8|3293.8|3287.8|3291.3|3285.3|43
1603333500000|2020-10-22 02:25:00|3291.6|3285.6|3292.1|3286.1|3293.8|3287.8|3291.3|3285.3|40
1603333800000|2020-10-22 02:30:00|3292.6|3286.6|3302|3296|3302.2|3296.2|3291.1|3285.1|251
1603334100000|2020-10-22 02:35:00|3302.5|3296.5|3296|3290|3303|3297|3296|3290|105
1603334400000|2020-10-22 02:40:00|3295.7|3289.7|3293.2|3287.2|3295.7|3289.7|3290|3284|161
1603334700000|2020-10-22 02:45:00|3293|3287|3300.6|3294.6|3300.6|3294.6|3293|3287|106
1603335000000|2020-10-22 02:50:00|3300.8|3294.8|3302.6|3296.6|3303.3|3297.3|3299.3|3293.3|136
1603335300000|2020-10-22 02:55:00|3301.8|3295.8|3305.4|3299.4|3305.6|3299.6|3298.6|3292.6|156
1603335600000|2020-10-22 03:00:00|3305.6|3299.6|3309.8|3303.8|3310.4|3304.4|3303.6|3297.6|123
1603335900000|2020-10-22 03:05:00|3309.6|3303.6|3313.2|3307.2|3313.7|3307.7|3306.8|3300.8|131
1603336200000|2020-10-22 03:10:00|3313|3307|3315.6|3309.6|3316.8|3310.8|3311.3|3305.3|224
1603336500000|2020-10-22 03:15:00|3316.1|3310.1|3316.3|3310.3|3318.6|3312.6|3313.8|3307.8|102
1603336800000|2020-10-22 03:20:00|3315.8|3309.8|3316.8|3310.8|3319.3|3313.3|3314.8|3308.8|109
1603337100000|2020-10-22 03:25:00|3317.1|3311.1|3313.3|3307.3|3317.3|3311.3|3312.3|3306.3|86
1603337400000|2020-10-22 03:30:00|3313.6|3307.6|3312.8|3306.8|3314.5|3308.5|3312.8|3306.8|26
1603337700000|2020-10-22 03:35:00|3313.3|3307.3|3316.8|3310.8|3316.8|3310.8|3313.3|3307.3|59
1603338000000|2020-10-22 03:40:00|3317.8|3311.8|3316.1|3310.1|3318.8|3312.8|3315.6|3309.6|86
1603338300000|2020-10-22 03:45:00|3316.3|3310.3|3315.8|3309.8|3316.6|3310.6|3314.6|3308.6|14
1603338600000|2020-10-22 03:50:00|3315.6|3309.6|3313.8|3307.8|3315.6|3309.6|3313.8|3307.8|30
1603338900000|2020-10-22 03:55:00|3314.3|3308.3|3312.6|3306.6|3314.8|3308.8|3312.6|3306.6|7
1603339200000|2020-10-22 04:00:00|3312.8|3306.8|3314.3|3308.3|3314.6|3308.6|3311.8|3305.8|30
1603339500000|2020-10-22 04:05:00|3313.8|3307.8|3313.8|3307.8|3314.3|3308.3|3312.8|3306.8|6
1603339800000|2020-10-22 04:10:00|3313.6|3307.6|3313.3|3307.3|3314.3|3308.3|3312.8|3306.8|11
1603340100000|2020-10-22 04:15:00|3313.6|3307.6|3314.3|3308.3|3314.3|3308.3|3313.3|3307.3|3
1603340400000|2020-10-22 04:20:00|3314|3308|3312.3|3306.3|3314|3308|3312.3|3306.3|3
1603340700000|2020-10-22 04:25:00|3312.6|3306.6|3312.8|3306.8|3313.3|3307.3|3312.3|3306.3|7
1603341000000|2020-10-22 04:30:00|3312.3|3306.3|3308.6|3302.6|3312.3|3306.3|3308.6|3302.6|32
1603341300000|2020-10-22 04:35:00|3308.8|3302.8|3309.6|3303.6|3309.8|3303.8|3308.8|3302.8|19
1603341600000|2020-10-22 04:40:00|3310.3|3304.3|3310.6|3304.6|3310.8|3304.8|3309.6|3303.6|16
1603341900000|2020-10-22 04:45:00|3310.8|3304.8|3309.1|3303.1|3311.6|3305.6|3309.1|3303.1|34
1603342200000|2020-10-22 04:50:00|3308.8|3302.8|3309.1|3303.1|3309.1|3303.1|3308.4|3302.4|5
1603342500000|2020-10-22 04:55:00|3308.8|3302.8|3308.3|3302.3|3308.8|3302.8|3307.6|3301.6|5
1603342800000|2020-10-22 05:00:00|3308|3302|3308.3|3302.3|3308.3|3302.3|3304.4|3298.4|104
1603343100000|2020-10-22 05:05:00|3308.6|3302.6|3310.3|3304.3|3310.6|3304.6|3308.3|3302.3|52
1603343400000|2020-10-22 05:10:00|3309.8|3303.8|3307.6|3301.6|3309.8|3303.8|3305.6|3299.6|26
1603343700000|2020-10-22 05:15:00|3307.3|3301.3|3308.6|3302.6|3309.6|3303.6|3307.1|3301.1|37
1603344000000|2020-10-22 05:20:00|3308.9|3302.9|3308.6|3302.6|3309.1|3303.1|3307.6|3301.6|7
1603344300000|2020-10-22 05:25:00|3308.4|3302.4|3315.6|3309.6|3315.6|3309.6|3308.1|3302.1|104
1603344600000|2020-10-22 05:30:00|3315.3|3309.3|3325.4|3319.4|3326.4|3320.4|3315.3|3309.3|286
1603344900000|2020-10-22 05:35:00|3325.9|3319.9|3323.4|3317.4|3327.4|3321.4|3320.9|3314.9|145
1603345200000|2020-10-22 05:40:00|3324.6|3318.6|3325.5|3319.5|3330|3324|3323.4|3317.4|239
1603345500000|2020-10-22 05:45:00|3325.8|3319.8|3323.5|3317.5|3326|3320|3322.2|3316.2|55
1603345800000|2020-10-22 05:50:00|3323.2|3317.2|3322.2|3316.2|3326|3320|3321.2|3315.2|32
1603346100000|2020-10-22 05:55:00|3321.7|3315.7|3321.5|3315.5|3322.2|3316.2|3319.5|3313.5|43
1603346400000|2020-10-22 06:00:00|3321.8|3315.8|3314.2|3308.2|3322.5|3316.5|3313.5|3307.5|71
1603346700000|2020-10-22 06:05:00|3314|3308|3318.2|3312.2|3319.7|3313.7|3313|3307|50
1603347000000|2020-10-22 06:10:00|3317.4|3311.4|3323|3317|3323|3317|3317.2|3311.2|56
1603347300000|2020-10-22 06:15:00|3322.7|3316.7|3325|3319|3326|3320|3322.7|3316.7|88
1603347600000|2020-10-22 06:20:00|3325.5|3319.5|3331.2|3325.2|3331.5|3325.5|3324.5|3318.5|176
1603347900000|2020-10-22 06:25:00|3331|3325|3327.5|3321.5|3331.2|3325.2|3327|3321|134
1603348200000|2020-10-22 06:30:00|3328|3322|3333|3327|3333|3327|3327.7|3321.7|195
1603348500000|2020-10-22 06:35:00|3332.5|3326.5|3330.7|3324.7|3333.5|3327.5|3330.4|3324.4|186
1603348800000|2020-10-22 06:40:00|3330.4|3324.4|3336.2|3330.2|3336.2|3330.2|3330.4|3324.4|114
1603349100000|2020-10-22 06:45:00|3336.5|3330.5|3344.6|3338.6|3345.8|3339.8|3336.4|3330.4|323
1603349400000|2020-10-22 06:50:00|3344.1|3338.1|3341.6|3335.6|3346.6|3340.6|3340.6|3334.6|234
1603349700000|2020-10-22 06:55:00|3341.1|3335.1|3343.8|3337.8|3344.6|3338.6|3339.8|3333.8|158
1603350000000|2020-10-22 07:00:00|3343.5|3337.5|3335.8|3329.8|3343.5|3337.5|3333.8|3327.8|119
1603350300000|2020-10-22 07:05:00|3336.3|3330.3|3335.1|3329.1|3337.1|3331.1|3332.1|3326.1|64
1603350600000|2020-10-22 07:10:00|3334.8|3328.8|3337.1|3331.1|3337.1|3331.1|3332.8|3326.8|27
1603350900000|2020-10-22 07:15:00|3336.6|3330.6|3336.8|3330.8|3338.1|3332.1|3335.1|3329.1|12
1603351200000|2020-10-22 07:20:00|3336.5|3330.5|3335.1|3329.1|3336.8|3330.8|3332.8|3326.8|38
1603351500000|2020-10-22 07:25:00|3335.6|3329.6|3333.6|3327.6|3335.6|3329.6|3332.8|3326.8|16
1603351800000|2020-10-22 07:30:00|3333.3|3327.3|3337.1|3331.1|3337.1|3331.1|3332.6|3326.6|62
1603352100000|2020-10-22 07:35:00|3337.3|3331.3|3334.6|3328.6|3338.8|3332.8|3333.6|3327.6|36
1603352400000|2020-10-22 07:40:00|3334.3|3328.3|3329.9|3323.9|3334.3|3328.3|3328.4|3322.4|261
1603352700000|2020-10-22 07:45:00|3329.5|3323.5|3327.9|3321.9|3330.4|3324.4|3326.1|3320.1|94
1603353000000|2020-10-22 07:50:00|3327.6|3321.6|3327.9|3321.9|3330.6|3324.6|3327.6|3321.6|49
1603353300000|2020-10-22 07:55:00|3328.2|3322.2|3326.9|3320.9|3331.2|3325.2|3325.8|3319.8|62
1603353600000|2020-10-22 08:00:00|3327.6|3321.6|3328.9|3322.9|3330.6|3324.6|3325.8|3319.8|230
1603353900000|2020-10-22 08:05:00|3329.2|3323.2|3329.2|3323.2|3329.4|3323.4|3326.4|3320.4|23
1603354200000|2020-10-22 08:10:00|3328.2|3322.2|3325.8|3319.8|3328.6|3322.6|3325.8|3319.8|113
1603354500000|2020-10-22 08:15:00|3326.4|3320.4|3327.3|3321.3|3328.4|3322.4|3325.8|3319.8|42
1603354800000|2020-10-22 08:20:00|3328.1|3322.1|3331.1|3325.1|3333.4|3327.4|3327.6|3321.6|59
1603355100000|2020-10-22 08:25:00|3330.6|3324.6|3337.5|3331.5|3338.2|3332.2|3330.6|3324.6|194
1603355400000|2020-10-22 08:30:00|3337.2|3331.2|3337.7|3331.7|3342|3336|3336|3330|247
1603355700000|2020-10-22 08:35:00|3337|3331|3335.8|3329.8|3338|3332|3334.5|3328.5|97
1603356000000|2020-10-22 08:40:00|3335.6|3329.6|3333.8|3327.8|3337.1|3331.1|3333.8|3327.8|71
1603356300000|2020-10-22 08:45:00|3333.6|3327.6|3337.5|3331.5|3337.5|3331.5|3333.6|3327.6|181
1603356600000|2020-10-22 08:50:00|3337.3|3331.3|3336.5|3330.5|3338|3332|3334.5|3328.5|67
1603356900000|2020-10-22 08:55:00|3336.8|3330.8|3337.8|3331.8|3338|3332|3335|3329|99
1603357200000|2020-10-22 09:00:00|3337.5|3331.5|3333.8|3327.8|3339.8|3333.8|3333.8|3327.8|224
1603357500000|2020-10-22 09:05:00|3333.6|3327.6|3331.2|3325.2|3333.6|3327.6|3329|3323|266
1603357800000|2020-10-22 09:10:00|3331|3325|3331|3325|3332.5|3326.5|3329|3323|143
1603358100000|2020-10-22 09:15:00|3330.8|3324.8|3332.5|3326.5|3333.5|3327.5|3328|3322|146
1603358400000|2020-10-22 09:20:00|3332|3326|3332.8|3326.8|3333.3|3327.3|3330|3324|92
1603358700000|2020-10-22 09:25:00|3333.5|3327.5|3334.3|3328.3|3335|3329|3331.8|3325.8|72
1603359000000|2020-10-22 09:30:00|3334|3328|3334.5|3328.5|3335.8|3329.8|3333.8|3327.8|35
1603359300000|2020-10-22 09:35:00|3334.8|3328.8|3340|3334|3342.5|3336.5|3334.3|3328.3|162
1603359600000|2020-10-22 09:40:00|3339.8|3333.8|3342.8|3336.8|3343.8|3337.8|3339.5|3333.5|128
1603359900000|2020-10-22 09:45:00|3342.3|3336.3|3339.5|3333.5|3342.8|3336.8|3338.8|3332.8|95
1603360200000|2020-10-22 09:50:00|3339.3|3333.3|3346.5|3340.5|3346.5|3340.5|3339.3|3333.3|146
1603360500000|2020-10-22 09:55:00|3346.8|3340.8|3351.3|3345.3|3352.8|3346.8|3345.8|3339.8|131
1603360800000|2020-10-22 10:00:00|3351|3345|3351|3345|3354.8|3348.8|3349.8|3343.8|232
1603361100000|2020-10-22 10:05:00|3350.8|3344.8|3350.3|3344.3|3352.3|3346.3|3349|3343|90
1603361400000|2020-10-22 10:10:00|3350|3344|3350.8|3344.8|3351.3|3345.3|3348.5|3342.5|64
1603361700000|2020-10-22 10:15:00|3350|3344|3353.5|3347.5|3354|3348|3350|3344|73
1603362000000|2020-10-22 10:20:00|3354|3348|3352|3346|3354.5|3348.5|3351.5|3345.5|42
1603362300000|2020-10-22 10:25:00|3351.8|3345.8|3351.3|3345.3|3354.5|3348.5|3351|3345|126
1603362600000|2020-10-22 10:30:00|3351|3345|3349|3343|3351.3|3345.3|3348.5|3342.5|88
1603362900000|2020-10-22 10:35:00|3349.3|3343.3|3347.6|3341.6|3349.5|3343.5|3347.1|3341.1|63
1603363200000|2020-10-22 10:40:00|3348.1|3342.1|3349.6|3343.6|3351.1|3345.1|3347.3|3341.3|20
1603363500000|2020-10-22 10:45:00|3349.9|3343.9|3349.8|3343.8|3350.8|3344.8|3348.5|3342.5|17
1603363800000|2020-10-22 10:50:00|3350.1|3344.1|3350.8|3344.8|3351.3|3345.3|3349.8|3343.8|20
1603364100000|2020-10-22 10:55:00|3350.6|3344.6|3352.5|3346.5|3352.5|3346.5|3350.6|3344.6|11
1603364400000|2020-10-22 11:00:00|3352.3|3346.3|3350|3344|3352.5|3346.5|3349.3|3343.3|50
1603364700000|2020-10-22 11:05:00|3350.3|3344.3|3348.3|3342.3|3352|3346|3347.8|3341.8|48
1603365000000|2020-10-22 11:10:00|3347.8|3341.8|3350|3344|3351|3345|3347.8|3341.8|75
1603365300000|2020-10-22 11:15:00|3350.3|3344.3|3349|3343|3350.5|3344.5|3348.8|3342.8|16
1603365600000|2020-10-22 11:20:00|3349.3|3343.3|3349.8|3343.8|3351.3|3345.3|3349|3343|38
1603365900000|2020-10-22 11:25:00|3349.5|3343.5|3345.6|3339.6|3349.8|3343.8|3345.6|3339.6|45
1603366200000|2020-10-22 11:30:00|3345.3|3339.3|3345.6|3339.6|3346.1|3340.1|3344.5|3338.5|46
1603366500000|2020-10-22 11:35:00|3345.1|3339.1|3347.1|3341.1|3348.1|3342.1|3343.3|3337.3|39
1603366800000|2020-10-22 11:40:00|3346.6|3340.6|3347.3|3341.3|3347.6|3341.6|3345.1|3339.1|10
1603367100000|2020-10-22 11:45:00|3347.6|3341.6|3354.3|3348.3|3355.1|3349.1|3346.3|3340.3|120
1603367400000|2020-10-22 11:50:00|3354.8|3348.8|3354.6|3348.6|3355.3|3349.3|3353.1|3347.1|74
1603367700000|2020-10-22 11:55:00|3354.8|3348.8|3357.1|3351.1|3358.1|3352.1|3353.1|3347.1|110
1603368000000|2020-10-22 12:00:00|3356.6|3350.6|3358.1|3352.1|3361.1|3355.1|3356.6|3350.6|212
1603368300000|2020-10-22 12:05:00|3356.6|3350.6|3352.6|3346.6|3359.1|3353.1|3351.6|3345.6|303
1603368600000|2020-10-22 12:10:00|3353.1|3347.1|3352.6|3346.6|3354.1|3348.1|3351.9|3345.9|111
1603368900000|2020-10-22 12:15:00|3353.1|3347.1|3352.1|3346.1|3353.9|3347.9|3351.6|3345.6|74
1603369200000|2020-10-22 12:20:00|3352.9|3346.9|3348.6|3342.6|3353.1|3347.1|3346.6|3340.6|242
1603369500000|2020-10-22 12:25:00|3348.9|3342.9|3343.9|3337.9|3349.1|3343.1|3342.9|3336.9|84
1603369800000|2020-10-22 12:30:00|3343.6|3337.6|3344.6|3338.6|3347.3|3341.3|3342.1|3336.1|157
1603370100000|2020-10-22 12:35:00|3345.3|3339.3|3347.3|3341.3|3347.5|3341.5|3342.1|3336.1|75
1603370400000|2020-10-22 12:40:00|3347.1|3341.1|3348.1|3342.1|3350.1|3344.1|3345.3|3339.3|205
1603373400000|2020-10-22 13:30:00|3342.1|3336.1|3331.2|3325.2|3352.2|3346.2|3330.9|3324.9|1788
1603373700000|2020-10-22 13:35:00|3331.4|3325.4|3339.3|3333.3|3342.7|3336.7|3328.9|3322.9|768
1603374000000|2020-10-22 13:40:00|3339|3333|3352.3|3346.3|3353.1|3347.1|3338.5|3332.5|1732
1603374300000|2020-10-22 13:45:00|3353.1|3347.1|3350.1|3344.1|3353.8|3347.8|3345.3|3339.3|1398
1603374600000|2020-10-22 13:50:00|3349.8|3343.8|3356.4|3350.4|3356.4|3350.4|3348.8|3342.8|884
1603374900000|2020-10-22 13:55:00|3355.8|3349.8|3354|3348|3356.4|3350.4|3352.4|3346.4|510
1603375200000|2020-10-22 14:00:00|3354.2|3348.2|3361.4|3355.4|3361.6|3355.6|3353.2|3347.2|1043
1603375500000|2020-10-22 14:05:00|3361.1|3355.1|3362.9|3356.9|3366.7|3360.7|3360.4|3354.4|1202
1603375800000|2020-10-22 14:10:00|3363.2|3357.2|3366.8|3360.8|3370.9|3364.9|3363.2|3357.2|983
1603376100000|2020-10-22 14:15:00|3367|3361|3377.2|3371.2|3380.2|3374.2|3367|3361|1134
1603376400000|2020-10-22 14:20:00|3377.7|3371.7|3367|3361|3379.3|3373.3|3367|3361|1406
1603376700000|2020-10-22 14:25:00|3367.2|3361.2|3367.8|3361.8|3373|3367|3366|3360|1421
1603377000000|2020-10-22 14:30:00|3368.3|3362.3|3362.4|3356.4|3369.4|3363.4|3361.4|3355.4|725
1603377300000|2020-10-22 14:35:00|3362.7|3356.7|3358.7|3352.7|3364.9|3358.9|3358.3|3352.3|824
1603377600000|2020-10-22 14:40:00|3359.2|3353.2|3350|3344|3359.7|3353.7|3350|3344|1500
1603377900000|2020-10-22 14:45:00|3350.3|3344.3|3353.6|3347.6|3353.6|3347.6|3348|3342|1145
1603378200000|2020-10-22 14:50:00|3353.3|3347.3|3360.3|3354.3|3360.7|3354.7|3351.6|3345.6|1097
1603378500000|2020-10-22 14:55:00|3360.5|3354.5|3361.3|3355.3|3365.5|3359.5|3359.5|3353.5|512
1603378800000|2020-10-22 15:00:00|3361.5|3355.5|3369.3|3363.3|3369.3|3363.3|3361|3355|601
1603379100000|2020-10-22 15:05:00|3369.1|3363.1|3366.3|3360.3|3370.3|3364.3|3365.3|3359.3|348
1603379400000|2020-10-22 15:10:00|3367.3|3361.3|3377.6|3371.6|3377.9|3371.9|3367.3|3361.3|688
1603379700000|2020-10-22 15:15:00|3377.3|3371.3|3371.3|3365.3|3377.9|3371.9|3369.9|3363.9|471
1603380000000|2020-10-22 15:20:00|3370.8|3364.8|3376.3|3370.3|3377.1|3371.1|3370.8|3364.8|577
1603380300000|2020-10-22 15:25:00|3376.1|3370.1|3371|3365|3376.3|3370.3|3369.3|3363.3|347
1603380600000|2020-10-22 15:30:00|3371.3|3365.3|3369.3|3363.3|3371.5|3365.5|3366.7|3360.7|489
1603380900000|2020-10-22 15:35:00|3369.9|3363.9|3369.5|3363.5|3370.5|3364.5|3367|3361|213
1603381200000|2020-10-22 15:40:00|3369.7|3363.7|3371.3|3365.3|3371.7|3365.7|3367.3|3361.3|521
1603381500000|2020-10-22 15:45:00|3371.7|3365.7|3373.3|3367.3|3374.5|3368.5|3370.5|3364.5|170
1603381800000|2020-10-22 15:50:00|3372.7|3366.7|3365.9|3359.9|3374.7|3368.7|3365.3|3359.3|385
1603382100000|2020-10-22 15:55:00|3366.1|3360.1|3366.9|3360.9|3368.4|3362.4|3366.1|3360.1|144
1603382400000|2020-10-22 16:00:00|3367.1|3361.1|3364.3|3358.3|3369.1|3363.1|3363.6|3357.6|289
1603382700000|2020-10-22 16:05:00|3364.1|3358.1|3364|3358|3365|3359|3362|3356|294
1603383000000|2020-10-22 16:10:00|3364.4|3358.4|3364.2|3358.2|3366|3360|3362.7|3356.7|339
1603383300000|2020-10-22 16:15:00|3364.4|3358.4|3363|3357|3365.2|3359.2|3362.8|3356.8|304
1603383600000|2020-10-22 16:20:00|3362.8|3356.8|3365.3|3359.3|3367|3361|3362.8|3356.8|169
1603383900000|2020-10-22 16:25:00|3365|3359|3369.5|3363.5|3370.3|3364.3|3364.5|3358.5|118
1603384200000|2020-10-22 16:30:00|3369.3|3363.3|3370.1|3364.1|3371.5|3365.5|3368.5|3362.5|179
1603384500000|2020-10-22 16:35:00|3370.3|3364.3|3370.1|3364.1|3371.1|3365.1|3369.1|3363.1|320
1603384800000|2020-10-22 16:40:00|3371.1|3365.1|3371.1|3365.1|3371.3|3365.3|3370.1|3364.1|85
1603385100000|2020-10-22 16:45:00|3371.3|3365.3|3373.1|3367.1|3373.1|3367.1|3370.1|3364.1|147
1603385400000|2020-10-22 16:50:00|3373.3|3367.3|3373.3|3367.3|3375.7|3369.7|3373.1|3367.1|413
1603385700000|2020-10-22 16:55:00|3373.9|3367.9|3370.5|3364.5|3374.1|3368.1|3370.5|3364.5|370
1603386000000|2020-10-22 17:00:00|3370.3|3364.3|3371|3365|3372.5|3366.5|3369.5|3363.5|337
1603386300000|2020-10-22 17:05:00|3370.8|3364.8|3371.5|3365.5|3372.5|3366.5|3370.5|3364.5|81
1603386600000|2020-10-22 17:10:00|3372.1|3366.1|3372.5|3366.5|3373.5|3367.5|3371.5|3365.5|192
1603386900000|2020-10-22 17:15:00|3372.8|3366.8|3373|3367|3374|3368|3372.5|3366.5|90
1603387200000|2020-10-22 17:20:00|3372|3366|3368.5|3362.5|3372|3366|3368.5|3362.5|259
1603387500000|2020-10-22 17:25:00|3368.8|3362.8|3368.5|3362.5|3369.5|3363.5|3368|3362|201
1603387800000|2020-10-22 17:30:00|3369|3363|3368.5|3362.5|3370.5|3364.5|3368|3362|197
1603388100000|2020-10-22 17:35:00|3368.8|3362.8|3369.1|3363.1|3369.3|3363.3|3367.5|3361.5|153
1603388400000|2020-10-22 17:40:00|3369.3|3363.3|3370.1|3364.1|3371.1|3365.1|3368.1|3362.1|360
1603388700000|2020-10-22 17:45:00|3370.4|3364.4|3367.5|3361.5|3371.4|3365.4|3367.5|3361.5|282
1603389000000|2020-10-22 17:50:00|3367.7|3361.7|3370.5|3364.5|3370.7|3364.7|3367.7|3361.7|366
1603389300000|2020-10-22 17:55:00|3370.7|3364.7|3370.4|3364.4|3370.9|3364.9|3369.1|3363.1|309
1603389600000|2020-10-22 18:00:00|3370.1|3364.1|3367.1|3361.1|3371.1|3365.1|3365.5|3359.5|695
1603389900000|2020-10-22 18:05:00|3366.8|3360.8|3365.1|3359.1|3368.1|3362.1|3362.5|3356.5|788
1603390200000|2020-10-22 18:10:00|3366.1|3360.1|3366.8|3360.8|3370.1|3364.1|3364.1|3358.1|1540
1603390500000|2020-10-22 18:15:00|3366.5|3360.5|3366.2|3360.2|3368.7|3362.7|3362.3|3356.3|1303
1603411200000|2020-10-23 00:00:00|3376|3370|3377.5|3371.5|3381.8|3375.8|3372|3366|345
1603411500000|2020-10-23 00:05:00|3377|3371|3380.5|3374.5|3382.8|3376.8|3375|3369|207
1603411800000|2020-10-23 00:10:00|3380.7|3374.7|3389.1|3383.1|3392.9|3386.9|3380|3374|322
1603412100000|2020-10-23 00:15:00|3388.9|3382.9|3396.4|3390.4|3398.7|3392.7|3388.4|3382.4|277
1603412400000|2020-10-23 00:20:00|3396.1|3390.1|3388.6|3382.6|3396.4|3390.4|3388.6|3382.6|162
1603412700000|2020-10-23 00:25:00|3388.4|3382.4|3387.6|3381.6|3389.1|3383.1|3386.4|3380.4|55
1603413000000|2020-10-23 00:30:00|3387.4|3381.4|3386.9|3380.9|3388.1|3382.1|3386.1|3380.1|57
1603413300000|2020-10-23 00:35:00|3386.4|3380.4|3387.6|3381.6|3388.1|3382.1|3385.4|3379.4|57
1603413600000|2020-10-23 00:40:00|3387.4|3381.4|3387.3|3381.3|3387.8|3381.8|3385.6|3379.6|42
1603413900000|2020-10-23 00:45:00|3387.1|3381.1|3390.8|3384.8|3390.8|3384.8|3385.6|3379.6|57
1603414200000|2020-10-23 00:50:00|3390.6|3384.6|3391.1|3385.1|3392.3|3386.3|3388.3|3382.3|54
1603414500000|2020-10-23 00:55:00|3390.6|3384.6|3390.8|3384.8|3391.6|3385.6|3389.3|3383.3|57
1603414800000|2020-10-23 01:00:00|3390.6|3384.6|3374.6|3368.6|3392.6|3386.6|3374.3|3368.3|325
1603415100000|2020-10-23 01:05:00|3374.8|3368.8|3376.4|3370.4|3378|3372|3373|3367|251
1603415400000|2020-10-23 01:10:00|3376.6|3370.6|3378.4|3372.4|3380.4|3374.4|3376.4|3370.4|92
1603415700000|2020-10-23 01:15:00|3378.7|3372.7|3375.4|3369.4|3379.4|3373.4|3374.4|3368.4|77
1603416000000|2020-10-23 01:20:00|3375.8|3369.8|3381.7|3375.7|3382.2|3376.2|3375.8|3369.8|99
1603416300000|2020-10-23 01:25:00|3382.2|3376.2|3383.7|3377.7|3384.2|3378.2|3381.7|3375.7|57
1603416600000|2020-10-23 01:30:00|3383|3377|3382|3376|3383.7|3377.7|3381.8|3375.8|104
1603416900000|2020-10-23 01:35:00|3381.8|3375.8|3382|3376|3383|3377|3379|3373|85
1603417200000|2020-10-23 01:40:00|3381.7|3375.7|3380.4|3374.4|3382.2|3376.2|3380|3374|17
1603417500000|2020-10-23 01:45:00|3380|3374|3376.7|3370.7|3380.7|3374.7|3376.7|3370.7|25
1603417800000|2020-10-23 01:50:00|3377|3371|3376.2|3370.2|3377.4|3371.4|3375.2|3369.2|31
1603418100000|2020-10-23 01:55:00|3375.8|3369.8|3376.9|3370.9|3378.4|3372.4|3375.2|3369.2|50
1603418400000|2020-10-23 02:00:00|3377.2|3371.2|3376.7|3370.7|3377.4|3371.4|3374|3368|54
1603418700000|2020-10-23 02:05:00|3376.2|3370.2|3376.2|3370.2|3378.2|3372.2|3375.2|3369.2|32
1603419000000|2020-10-23 02:10:00|3375.7|3369.7|3375.9|3369.9|3376.4|3370.4|3374.2|3368.2|38
1603419300000|2020-10-23 02:15:00|3376.1|3370.1|3376.4|3370.4|3377.4|3371.4|3375.7|3369.7|16
1603419600000|2020-10-23 02:20:00|3377.4|3371.4|3378.1|3372.1|3378.4|3372.4|3376.8|3370.8|23
1603419900000|2020-10-23 02:25:00|3377.9|3371.9|3378.4|3372.4|3379.2|3373.2|3377.4|3371.4|6
1603420200000|2020-10-23 02:30:00|3377.8|3371.8|3379.4|3373.4|3380.9|3374.9|3374.4|3368.4|169
1603420500000|2020-10-23 02:35:00|3378.4|3372.4|3382.6|3376.6|3383.4|3377.4|3377.4|3371.4|83
1603420800000|2020-10-23 02:40:00|3382.4|3376.4|3382.7|3376.7|3385.2|3379.2|3381.7|3375.7|56
1603421100000|2020-10-23 02:45:00|3382.4|3376.4|3384.7|3378.7|3387.2|3381.2|3381.7|3375.7|31
1603421400000|2020-10-23 02:50:00|3385|3379|3388.2|3382.2|3389|3383|3384|3378|96
1603421700000|2020-10-23 02:55:00|3388|3382|3389.2|3383.2|3389.2|3383.2|3386.7|3380.7|32
1603422000000|2020-10-23 03:00:00|3389.5|3383.5|3389.7|3383.7|3391|3385|3387.7|3381.7|63
1603422300000|2020-10-23 03:05:00|3390.2|3384.2|3391|3385|3391.2|3385.2|3389.7|3383.7|21
1603422600000|2020-10-23 03:10:00|3391.2|3385.2|3388|3382|3391.7|3385.7|3387|3381|55
1603422900000|2020-10-23 03:15:00|3388.5|3382.5|3389|3383|3389|3383|3388|3382|13
1603423200000|2020-10-23 03:20:00|3388.8|3382.8|3389.5|3383.5|3391|3385|3387.8|3381.8|93
1603423500000|2020-10-23 03:25:00|3389.2|3383.2|3385.5|3379.5|3389.2|3383.2|3384.8|3378.8|72
1603423800000|2020-10-23 03:30:00|3385.8|3379.8|3385.5|3379.5|3387|3381|3384.8|3378.8|28
1603424100000|2020-10-23 03:35:00|3385.8|3379.8|3381.8|3375.8|3386.3|3380.3|3379.5|3373.5|350
1603424400000|2020-10-23 03:40:00|3382.1|3376.1|3382.1|3376.1|3382.8|3376.8|3380.4|3374.4|28
1603424700000|2020-10-23 03:45:00|3381.6|3375.6|3380.7|3374.7|3383.3|3377.3|3380.4|3374.4|130
1603425000000|2020-10-23 03:50:00|3380.4|3374.4|3385|3379|3385|3379|3380.4|3374.4|65
1603425300000|2020-10-23 03:55:00|3385.2|3379.2|3385.7|3379.7|3386|3380|3385|3379|16
1603425600000|2020-10-23 04:00:00|3385.2|3379.2|3386.5|3380.5|3387|3381|3385.2|3379.2|9
1603425900000|2020-10-23 04:05:00|3386.7|3380.7|3385.7|3379.7|3386.7|3380.7|3383.7|3377.7|18
1603426200000|2020-10-23 04:10:00|3385.5|3379.5|3382|3376|3385.5|3379.5|3381.7|3375.7|71
1603426500000|2020-10-23 04:15:00|3381.7|3375.7|3379.7|3373.7|3382.2|3376.2|3379.2|3373.2|43
1603426800000|2020-10-23 04:20:00|3379.4|3373.4|3376.4|3370.4|3379.9|3373.9|3376.1|3370.1|83
1603427100000|2020-10-23 04:25:00|3376.9|3370.9|3376.4|3370.4|3377.1|3371.1|3375.1|3369.1|66
1603427400000|2020-10-23 04:30:00|3376.1|3370.1|3380.1|3374.1|3380.8|3374.8|3376.1|3370.1|69
1603427700000|2020-10-23 04:35:00|3379.6|3373.6|3379.3|3373.3|3380.3|3374.3|3378.6|3372.6|66
1603428000000|2020-10-23 04:40:00|3378.9|3372.9|3374.5|3368.5|3378.9|3372.9|3374.3|3368.3|142
1603428300000|2020-10-23 04:45:00|3374.8|3368.8|3375.5|3369.5|3375.5|3369.5|3374.3|3368.3|9
1603428600000|2020-10-23 04:50:00|3376.3|3370.3|3376.7|3370.7|3377|3371|3376.3|3370.3|24
1603428900000|2020-10-23 04:55:00|3376.5|3370.5|3375.5|3369.5|3377.5|3371.5|3375.5|3369.5|38
1603429200000|2020-10-23 05:00:00|3375.8|3369.8|3377.1|3371.1|3379.1|3373.1|3375.8|3369.8|65
1603429500000|2020-10-23 05:05:00|3377.3|3371.3|3377.3|3371.3|3377.3|3371.3|3375.3|3369.3|53
1603429800000|2020-10-23 05:10:00|3376.3|3370.3|3375.6|3369.6|3377.3|3371.3|3375.6|3369.6|15
1603430100000|2020-10-23 05:15:00|3375.3|3369.3|3374.8|3368.8|3375.8|3369.8|3374.3|3368.3|23
1603430400000|2020-10-23 05:20:00|3375.3|3369.3|3373.8|3367.8|3375.3|3369.3|3373.8|3367.8|25
1603430700000|2020-10-23 05:25:00|3374.1|3368.1|3375.3|3369.3|3375.3|3369.3|3373.5|3367.5|9
1603431000000|2020-10-23 05:30:00|3373.8|3367.8|3369.7|3363.7|3373.8|3367.8|3369.5|3363.5|202
1603431300000|2020-10-23 05:35:00|3369|3363|3364.2|3358.2|3370|3364|3362.7|3356.7|344
1603431600000|2020-10-23 05:40:00|3363.7|3357.7|3370|3364|3371|3365|3363.5|3357.5|206
1603431900000|2020-10-23 05:45:00|3369.7|3363.7|3367.2|3361.2|3369.7|3363.7|3367|3361|41
1603432200000|2020-10-23 05:50:00|3367|3361|3367|3361|3368|3362|3366.2|3360.2|16
1603432500000|2020-10-23 05:55:00|3367.2|3361.2|3363.4|3357.4|3367.2|3361.2|3363.4|3357.4|110
1603432800000|2020-10-23 06:00:00|3363.2|3357.2|3356.5|3350.5|3364.4|3358.4|3354|3348|429
1603433100000|2020-10-23 06:05:00|3356.3|3350.3|3354.8|3348.8|3358|3352|3351.8|3345.8|251
1603433400000|2020-10-23 06:10:00|3354|3348|3351.5|3345.5|3354|3348|3347|3341|197
1603433700000|2020-10-23 06:15:00|3351.8|3345.8|3358|3352|3359.5|3353.5|3348|3342|202
1603434000000|2020-10-23 06:20:00|3357.2|3351.2|3356.7|3350.7|3361.2|3355.2|3355.2|3349.2|262
1603434300000|2020-10-23 06:25:00|3356.4|3350.4|3355.2|3349.2|3357.5|3351.5|3354.2|3348.2|78
1603434600000|2020-10-23 06:30:00|3355|3349|3360.5|3354.5|3362.2|3356.2|3353.7|3347.7|245
1603434900000|2020-10-23 06:35:00|3360|3354|3360.5|3354.5|3361.7|3355.7|3358.2|3352.2|62
1603435200000|2020-10-23 06:40:00|3360|3354|3360.7|3354.7|3362.7|3356.7|3358.9|3352.9|126
1603435500000|2020-10-23 06:45:00|3360.2|3354.2|3352.7|3346.7|3363.7|3357.7|3352.7|3346.7|97
1603435800000|2020-10-23 06:50:00|3352.5|3346.5|3355.7|3349.7|3356|3350|3351.5|3345.5|166
1603436100000|2020-10-23 06:55:00|3355.4|3349.4|3348.1|3342.1|3355.4|3349.4|3346.1|3340.1|372
1603436400000|2020-10-23 07:00:00|3347.8|3341.8|3348.2|3342.2|3352.7|3346.7|3344.7|3338.7|310
1603436700000|2020-10-23 07:05:00|3348.5|3342.5|3344.7|3338.7|3349.7|3343.7|3344|3338|95
1603437000000|2020-10-23 07:10:00|3344|3338|3346.7|3340.7|3349.7|3343.7|3344|3338|183
1603437300000|2020-10-23 07:15:00|3346.2|3340.2|3350|3344|3350.7|3344.7|3345.7|3339.7|28
1603437600000|2020-10-23 07:20:00|3349.7|3343.7|3350.2|3344.2|3354.7|3348.7|3349.5|3343.5|49
1603437900000|2020-10-23 07:25:00|3350.5|3344.5|3352.7|3346.7|3353.4|3347.4|3350.4|3344.4|34
1603438200000|2020-10-23 07:30:00|3353.2|3347.2|3357|3351|3361.5|3355.5|3353.2|3347.2|197
1603438500000|2020-10-23 07:35:00|3357.7|3351.7|3353.4|3347.4|3358.2|3352.2|3349.9|3343.9|105
1603438800000|2020-10-23 07:40:00|3354|3348|3352|3346|3355.7|3349.7|3349.7|3343.7|117
1603439100000|2020-10-23 07:45:00|3352.2|3346.2|3347.9|3341.9|3352.4|3346.4|3346.7|3340.7|134
1603439400000|2020-10-23 07:50:00|3347.7|3341.7|3352.7|3346.7|3354.4|3348.4|3347.4|3341.4|56
1603439700000|2020-10-23 07:55:00|3352.5|3346.5|3355.4|3349.4|3358.2|3352.2|3351.7|3345.7|58
1603440000000|2020-10-23 08:00:00|3355.7|3349.7|3356.7|3350.7|3358.2|3352.2|3354.7|3348.7|46
1603440300000|2020-10-23 08:05:00|3356.4|3350.4|3357.9|3351.9|3360.7|3354.7|3356.4|3350.4|110
1603440600000|2020-10-23 08:10:00|3358.4|3352.4|3357.9|3351.9|3360.2|3354.2|3357.4|3351.4|39
1603440900000|2020-10-23 08:15:00|3358.2|3352.2|3355.9|3349.9|3358.9|3352.9|3355.4|3349.4|52
1603441200000|2020-10-23 08:20:00|3355.4|3349.4|3355.7|3349.7|3356.4|3350.4|3352.4|3346.4|108
1603441500000|2020-10-23 08:25:00|3355.4|3349.4|3355.7|3349.7|3356.9|3350.9|3353.7|3347.7|72
1603441800000|2020-10-23 08:30:00|3355.9|3349.9|3359.2|3353.2|3360|3354|3353.7|3347.7|148
1603442100000|2020-10-23 08:35:00|3358.9|3352.9|3360.5|3354.5|3362.2|3356.2|3358.5|3352.5|76
1603442400000|2020-10-23 08:40:00|3359.9|3353.9|3360.9|3354.9|3363.2|3357.2|3357.7|3351.7|129
1603442700000|2020-10-23 08:45:00|3360.4|3354.4|3358.7|3352.7|3361.2|3355.2|3358.4|3352.4|31
1603443000000|2020-10-23 08:50:00|3358.9|3352.9|3356.2|3350.2|3359.4|3353.4|3355.2|3349.2|31
1603443300000|2020-10-23 08:55:00|3356.7|3350.7|3351.4|3345.4|3357.4|3351.4|3349.4|3343.4|176
1603443600000|2020-10-23 09:00:00|3351.2|3345.2|3348.2|3342.2|3351.7|3345.7|3348.2|3342.2|72
1603443900000|2020-10-23 09:05:00|3347.9|3341.9|3347.9|3341.9|3350.2|3344.2|3346.4|3340.4|130
1603444200000|2020-10-23 09:10:00|3348.2|3342.2|3347.7|3341.7|3348.7|3342.7|3346.4|3340.4|72
1603444500000|2020-10-23 09:15:00|3347.9|3341.9|3352.2|3346.2|3352.4|3346.4|3347.9|3341.9|63
1603444800000|2020-10-23 09:20:00|3351.9|3345.9|3352.9|3346.9|3352.9|3346.9|3351.4|3345.4|24
1603445100000|2020-10-23 09:25:00|3352.7|3346.7|3353.2|3347.2|3353.9|3347.9|3352.4|3346.4|10
1603445400000|2020-10-23 09:30:00|3353.4|3347.4|3358.2|3352.2|3358.9|3352.9|3352.9|3346.9|206
1603445700000|2020-10-23 09:35:00|3358.5|3352.5|3357.5|3351.5|3358.7|3352.7|3355.2|3349.2|79
1603446000000|2020-10-23 09:40:00|3357.2|3351.2|3362.5|3356.5|3362.5|3356.5|3354.7|3348.7|252
1603446300000|2020-10-23 09:45:00|3362.2|3356.2|3372.5|3366.5|3373|3367|3361.5|3355.5|205
1603446600000|2020-10-23 09:50:00|3372|3366|3369|3363|3372|3366|3364.5|3358.5|223
1603446900000|2020-10-23 09:55:00|3368|3362|3364.2|3358.2|3368.2|3362.2|3362.2|3356.2|95
1603447200000|2020-10-23 10:00:00|3363.7|3357.7|3364.5|3358.5|3365|3359|3363.2|3357.2|47
1603447500000|2020-10-23 10:05:00|3364|3358|3363.5|3357.5|3364.5|3358.5|3361.2|3355.2|81
1603447800000|2020-10-23 10:10:00|3364|3358|3368.5|3362.5|3368.5|3362.5|3363.2|3357.2|71
1603448100000|2020-10-23 10:15:00|3368|3362|3367.2|3361.2|3368|3362|3365|3359|73
1603448400000|2020-10-23 10:20:00|3367|3361|3370.2|3364.2|3374|3368|3367|3361|195
1603448700000|2020-10-23 10:25:00|3370.4|3364.4|3368.7|3362.7|3370.4|3364.4|3368|3362|22
1603449000000|2020-10-23 10:30:00|3368.2|3362.2|3373.2|3367.2|3373.5|3367.5|3368.2|3362.2|190
1603449300000|2020-10-23 10:35:00|3372.7|3366.7|3372|3366|3372.7|3366.7|3368.5|3362.5|67
1603449600000|2020-10-23 10:40:00|3371.8|3365.8|3369|3363|3371.8|3365.8|3367.2|3361.2|68
1603449900000|2020-10-23 10:45:00|3369.2|3363.2|3365.8|3359.8|3369.5|3363.5|3365.6|3359.6|93
1603450200000|2020-10-23 10:50:00|3365.3|3359.3|3366.6|3360.6|3367.6|3361.6|3364.8|3358.8|51
1603450500000|2020-10-23 10:55:00|3366.8|3360.8|3367.6|3361.6|3368.3|3362.3|3366.6|3360.6|25
1603450800000|2020-10-23 11:00:00|3366.8|3360.8|3364.8|3358.8|3367.6|3361.6|3363.6|3357.6|63
1603451100000|2020-10-23 11:05:00|3365.1|3359.1|3367.1|3361.1|3367.3|3361.3|3364.8|3358.8|19
1603451400000|2020-10-23 11:10:00|3366.8|3360.8|3368.6|3362.6|3368.8|3362.8|3366.3|3360.3|27
1603451700000|2020-10-23 11:15:00|3368.8|3362.8|3368.1|3362.1|3370.1|3364.1|3366.8|3360.8|58
1603452000000|2020-10-23 11:20:00|3368.8|3362.8|3367.3|3361.3|3368.8|3362.8|3365.3|3359.3|91
1603452300000|2020-10-23 11:25:00|3367.6|3361.6|3367.6|3361.6|3369.6|3363.6|3366|3360|124
1603452600000|2020-10-23 11:30:00|3367.1|3361.1|3368.3|3362.3|3369.1|3363.1|3366.8|3360.8|43
1603452900000|2020-10-23 11:35:00|3368.6|3362.6|3369.3|3363.3|3371.1|3365.1|3367.6|3361.6|100
1603453200000|2020-10-23 11:40:00|3369.6|3363.6|3369.3|3363.3|3371.1|3365.1|3366.3|3360.3|67
1603453500000|2020-10-23 11:45:00|3369.1|3363.1|3363.6|3357.6|3369.3|3363.3|3363.6|3357.6|21
1603453800000|2020-10-23 11:50:00|3364.1|3358.1|3358.8|3352.8|3364.1|3358.1|3357|3351|174
1603454100000|2020-10-23 11:55:00|3358.3|3352.3|3357.3|3351.3|3359.6|3353.6|3356.8|3350.8|86
1603454400000|2020-10-23 12:00:00|3357.5|3351.5|3354.2|3348.2|3358.4|3352.4|3350.4|3344.4|145
1603454700000|2020-10-23 12:05:00|3354|3348|3355.7|3349.7|3356|3350|3353.2|3347.2|39
1603455000000|2020-10-23 12:10:00|3355.4|3349.4|3357.2|3351.2|3358.2|3352.2|3354.2|3348.2|103
1603455300000|2020-10-23 12:15:00|3358.2|3352.2|3358.2|3352.2|3360.2|3354.2|3357.2|3351.2|51
1603455600000|2020-10-23 12:20:00|3358|3352|3359|3353|3360|3354|3357|3351|43
1603455900000|2020-10-23 12:25:00|3358.7|3352.7|3359.2|3353.2|3359.5|3353.5|3357|3351|51
1603456200000|2020-10-23 12:30:00|3360|3354|3359.4|3353.4|3361.2|3355.2|3358.2|3352.2|58
1603456500000|2020-10-23 12:35:00|3359.9|3353.9|3360.4|3354.4|3362.2|3356.2|3359.4|3353.4|59
1603456800000|2020-10-23 12:40:00|3360.6|3354.6|3359.4|3353.4|3361.4|3355.4|3359.2|3353.2|66
1603459800000|2020-10-23 13:30:00|3349.2|3343.2|3354.4|3348.4|3366.8|3360.8|3345|3339|1468
1603460100000|2020-10-23 13:35:00|3353.9|3347.9|3348.2|3342.2|3354.2|3348.2|3348.2|3342.2|797
1603460400000|2020-10-23 13:40:00|3348.4|3342.4|3352.4|3346.4|3354.2|3348.2|3347.4|3341.4|523
1603460700000|2020-10-23 13:45:00|3351.8|3345.8|3354.6|3348.6|3356.1|3350.1|3350.4|3344.4|487
1603461000000|2020-10-23 13:50:00|3353.8|3347.8|3354.6|3348.6|3359.8|3353.8|3352.6|3346.6|558
1603461300000|2020-10-23 13:55:00|3354.1|3348.1|3359.5|3353.5|3361.3|3355.3|3353.6|3347.6|526
1603461600000|2020-10-23 14:00:00|3359.3|3353.3|3356.8|3350.8|3359.8|3353.8|3353.5|3347.5|588
1603461900000|2020-10-23 14:05:00|3356.3|3350.3|3360.3|3354.3|3363.8|3357.8|3355.3|3349.3|780
1603462200000|2020-10-23 14:10:00|3361.1|3355.1|3370.8|3364.8|3371.8|3365.8|3355.3|3349.3|610
1603462500000|2020-10-23 14:15:00|3370.6|3364.6|3371.6|3365.6|3376.6|3370.6|3367.8|3361.8|646
1603462800000|2020-10-23 14:20:00|3371.8|3365.8|3368.1|3362.1|3374.6|3368.6|3366.8|3360.8|488
1603463100000|2020-10-23 14:25:00|3367.8|3361.8|3363.8|3357.8|3370.8|3364.8|3361.8|3355.8|668
1603463400000|2020-10-23 14:30:00|3363.6|3357.6|3357.3|3351.3|3363.6|3357.6|3354.1|3348.1|751
1603463700000|2020-10-23 14:35:00|3356.8|3350.8|3355.3|3349.3|3358.3|3352.3|3354.3|3348.3|324
1603464000000|2020-10-23 14:40:00|3354.7|3348.7|3356.6|3350.6|3358.3|3352.3|3353.3|3347.3|439
1603464300000|2020-10-23 14:45:00|3356.3|3350.3|3357.3|3351.3|3359.3|3353.3|3354.3|3348.3|637
1603464600000|2020-10-23 14:50:00|3357.8|3351.8|3359.8|3353.8|3361.6|3355.6|3354.3|3348.3|471
1603464900000|2020-10-23 14:55:00|3358.8|3352.8|3361.6|3355.6|3361.6|3355.6|3356.8|3350.8|407
1603465200000|2020-10-23 15:00:00|3361.4|3355.4|3355.1|3349.1|3361.9|3355.9|3351.8|3345.8|404
1603465500000|2020-10-23 15:05:00|3354.6|3348.6|3358.8|3352.8|3359.1|3353.1|3352.8|3346.8|673
1603465800000|2020-10-23 15:10:00|3359.1|3353.1|3363.3|3357.3|3364.1|3358.1|3357.1|3351.1|502
1603466100000|2020-10-23 15:15:00|3363.6|3357.6|3368.3|3362.3|3368.3|3362.3|3363.1|3357.1|433
1603466400000|2020-10-23 15:20:00|3368.6|3362.6|3365.1|3359.1|3369.8|3363.8|3364.1|3358.1|419
1603466700000|2020-10-23 15:25:00|3364.8|3358.8|3362.1|3356.1|3365.1|3359.1|3361.1|3355.1|224
1603467000000|2020-10-23 15:30:00|3362.3|3356.3|3364.1|3358.1|3366.3|3360.3|3362.1|3356.1|265
1603467300000|2020-10-23 15:35:00|3363.8|3357.8|3366.1|3360.1|3367.3|3361.3|3362.1|3356.1|312
1603467600000|2020-10-23 15:40:00|3366.3|3360.3|3373.8|3367.8|3373.8|3367.8|3366.1|3360.1|285
1603467900000|2020-10-23 15:45:00|3373.6|3367.6|3372.3|3366.3|3375.8|3369.8|3371.3|3365.3|536
1603468200000|2020-10-23 15:50:00|3372.1|3366.1|3379.8|3373.8|3380.8|3374.8|3372.1|3366.1|517
1603468500000|2020-10-23 15:55:00|3379.6|3373.6|3385|3379|3386.2|3380.2|3377.1|3371.1|611
1603468800000|2020-10-23 16:00:00|3384.4|3378.4|3381.7|3375.7|3385|3379|3378.4|3372.4|708
1603469100000|2020-10-23 16:05:00|3382|3376|3378.9|3372.9|3382.4|3376.4|3378.4|3372.4|175
1603469400000|2020-10-23 16:10:00|3379.2|3373.2|3378.4|3372.4|3379.4|3373.4|3376.4|3370.4|80
1603469700000|2020-10-23 16:15:00|3377.4|3371.4|3376.8|3370.8|3380.4|3374.4|3375.1|3369.1|284
1603470000000|2020-10-23 16:20:00|3376.6|3370.6|3372.6|3366.6|3376.6|3370.6|3371.6|3365.6|196
1603470300000|2020-10-23 16:25:00|3372.4|3366.4|3366.8|3360.8|3372.4|3366.4|3365.8|3359.8|503
1603470600000|2020-10-23 16:30:00|3365.8|3359.8|3370.4|3364.4|3370.4|3364.4|3365.6|3359.6|233
1603470900000|2020-10-23 16:35:00|3369.8|3363.8|3368.6|3362.6|3370.6|3364.6|3366.8|3360.8|124
1603471200000|2020-10-23 16:40:00|3369.6|3363.6|3373.4|3367.4|3374.1|3368.1|3369.6|3363.6|170
1603471500000|2020-10-23 16:45:00|3373.8|3367.8|3371.1|3365.1|3374.4|3368.4|3370.8|3364.8|169
1603471800000|2020-10-23 16:50:00|3370.8|3364.8|3374.8|3368.8|3374.8|3368.8|3370.6|3364.6|214
1603472100000|2020-10-23 16:55:00|3375.4|3369.4|3376.6|3370.6|3377.6|3371.6|3373.8|3367.8|373
1603472400000|2020-10-23 17:00:00|3376.8|3370.8|3379.6|3373.6|3379.6|3373.6|3374.8|3368.8|174
1603472700000|2020-10-23 17:05:00|3378.8|3372.8|3380.4|3374.4|3382.6|3376.6|3378.6|3372.6|288
1603473000000|2020-10-23 17:10:00|3380.1|3374.1|3377.4|3371.4|3380.4|3374.4|3376.8|3370.8|121
1603473300000|2020-10-23 17:15:00|3377.1|3371.1|3379.4|3373.4|3380|3374|3376.8|3370.8|172
1603473600000|2020-10-23 17:20:00|3378.8|3372.8|3379.4|3373.4|3379.6|3373.6|3377.4|3371.4|48
1603473900000|2020-10-23 17:25:00|3378.6|3372.6|3381.2|3375.2|3383|3377|3378.6|3372.6|332
1603474200000|2020-10-23 17:30:00|3381.4|3375.4|3384.2|3378.2|3385.2|3379.2|3381|3375|269
1603474500000|2020-10-23 17:35:00|3383.7|3377.7|3386.4|3380.4|3386.4|3380.4|3383.7|3377.7|247
1603474800000|2020-10-23 17:40:00|3386.2|3380.2|3381.1|3375.1|3386.4|3380.4|3380.6|3374.6|455
1603475100000|2020-10-23 17:45:00|3381.4|3375.4|3386.4|3380.4|3386.6|3380.6|3380.8|3374.8|231
1603475400000|2020-10-23 17:50:00|3386.8|3380.8|3392.9|3386.9|3394.5|3388.5|3386.4|3380.4|1113
1603475700000|2020-10-23 17:55:00|3393.7|3387.7|3397.5|3391.5|3398.5|3392.5|3392.9|3386.9|592
1603476000000|2020-10-23 18:00:00|3398.3|3392.3|3400.8|3394.8|3402.5|3396.5|3396.5|3390.5|689
1603476300000|2020-10-23 18:05:00|3400.5|3394.5|3399.1|3393.1|3405.1|3399.1|3399.1|3393.1|1156
1603476600000|2020-10-23 18:10:00|3400.1|3394.1|3410.9|3404.9|3410.9|3404.9|3398.1|3392.1|1582
1603476900000|2020-10-23 18:15:00|3410.2|3404.2|3410.5|3404.5|3415.9|3409.9|3404.4|3398.4|1234
1603670400000|2020-10-26 00:00:00|3419.8|3413.8|3406.8|3400.8|3423.3|3417.3|3402.6|3396.6|763
1603670700000|2020-10-26 00:05:00|3406.6|3400.6|3401.6|3395.6|3406.6|3400.6|3400.6|3394.6|258
1603671000000|2020-10-26 00:10:00|3402.1|3396.1|3401.1|3395.1|3403.1|3397.1|3396.8|3390.8|232
1603671300000|2020-10-26 00:15:00|3401.3|3395.3|3402.9|3396.9|3407.2|3401.2|3401.1|3395.1|170
1603671600000|2020-10-26 00:20:00|3403.1|3397.1|3401.2|3395.2|3403.1|3397.1|3398.9|3392.9|50
1603671900000|2020-10-26 00:25:00|3401.7|3395.7|3405.4|3399.4|3406.4|3400.4|3401.2|3395.2|75
1603672200000|2020-10-26 00:30:00|3405.9|3399.9|3404.2|3398.2|3408.2|3402.2|3402.7|3396.7|80
1603672500000|2020-10-26 00:35:00|3404.4|3398.4|3418.1|3412.1|3418.4|3412.4|3403.7|3397.7|296
1603672800000|2020-10-26 00:40:00|3418.4|3412.4|3419.4|3413.4|3423.9|3417.9|3417.4|3411.4|116
1603673100000|2020-10-26 00:45:00|3419.7|3413.7|3425|3419|3427|3421|3419.7|3413.7|212
1603673400000|2020-10-26 00:50:00|3424.7|3418.7|3425.7|3419.7|3427|3421|3424.2|3418.2|143
1603673700000|2020-10-26 00:55:00|3426.2|3420.2|3422.4|3416.4|3430.4|3424.4|3422.4|3416.4|115
1603674000000|2020-10-26 01:00:00|3422.2|3416.2|3434.1|3428.1|3435.9|3429.9|3420.6|3414.6|570
1603674300000|2020-10-26 01:05:00|3433.9|3427.9|3435.1|3429.1|3435.6|3429.6|3431.5|3425.5|172
1603674600000|2020-10-26 01:10:00|3435.4|3429.4|3445.3|3439.3|3449.4|3443.4|3435.4|3429.4|326
1603674900000|2020-10-26 01:15:00|3445.1|3439.1|3441.6|3435.6|3445.1|3439.1|3440.3|3434.3|137
1603675200000|2020-10-26 01:20:00|3441.8|3435.8|3453.2|3447.2|3455.4|3449.4|3441.6|3435.6|488
1603675500000|2020-10-26 01:25:00|3454.7|3448.7|3451.2|3445.2|3456.9|3450.9|3451.2|3445.2|95
1603675800000|2020-10-26 01:30:00|3450.4|3444.4|3441.4|3435.4|3450.4|3444.4|3440.4|3434.4|182
1603676100000|2020-10-26 01:35:00|3440.9|3434.9|3438.1|3432.1|3444.9|3438.9|3436.4|3430.4|230
1603676400000|2020-10-26 01:40:00|3437.9|3431.9|3433.1|3427.1|3439.4|3433.4|3432.1|3426.1|195
1603676700000|2020-10-26 01:45:00|3433.4|3427.4|3433.8|3427.8|3437.6|3431.6|3432.8|3426.8|142
1603677000000|2020-10-26 01:50:00|3434.1|3428.1|3441.3|3435.3|3441.6|3435.6|3434.1|3428.1|97
1603677300000|2020-10-26 01:55:00|3441.1|3435.1|3438.6|3432.6|3443.6|3437.6|3438.6|3432.6|99
1603677600000|2020-10-26 02:00:00|3438.3|3432.3|3446.1|3440.1|3447.6|3441.6|3437.8|3431.8|67
1603677900000|2020-10-26 02:05:00|3445.6|3439.6|3442.8|3436.8|3446.6|3440.6|3440.3|3434.3|143
1603678200000|2020-10-26 02:10:00|3443.1|3437.1|3436.3|3430.3|3443.1|3437.1|3435.5|3429.5|137
1603678500000|2020-10-26 02:15:00|3436|3430|3436.3|3430.3|3437.3|3431.3|3435|3429|61
1603678800000|2020-10-26 02:20:00|3435.8|3429.8|3437.8|3431.8|3437.8|3431.8|3435.5|3429.5|50
1603679100000|2020-10-26 02:25:00|3438|3432|3439.5|3433.5|3439.5|3433.5|3437|3431|26
1603679400000|2020-10-26 02:30:00|3439.3|3433.3|3442.3|3436.3|3442.5|3436.5|3437.3|3431.3|127
1603679700000|2020-10-26 02:35:00|3442|3436|3442.3|3436.3|3443|3437|3439.3|3433.3|45
1603680000000|2020-10-26 02:40:00|3442.8|3436.8|3443.8|3437.8|3445.3|3439.3|3439.8|3433.8|99
1603680300000|2020-10-26 02:45:00|3444|3438|3441.5|3435.5|3445.3|3439.3|3440.8|3434.8|28
1603680600000|2020-10-26 02:50:00|3441.3|3435.3|3438.3|3432.3|3442|3436|3437.3|3431.3|45
1603680900000|2020-10-26 02:55:00|3438.5|3432.5|3440|3434|3441.3|3435.3|3437|3431|108
1603681200000|2020-10-26 03:00:00|3439.8|3433.8|3440.3|3434.3|3442|3436|3439.3|3433.3|15
1603681500000|2020-10-26 03:05:00|3440.5|3434.5|3441.3|3435.3|3441.3|3435.3|3437.8|3431.8|25
1603681800000|2020-10-26 03:10:00|3441.8|3435.8|3445.8|3439.8|3447|3441|3441.8|3435.8|117
1603682100000|2020-10-26 03:15:00|3446|3440|3446.5|3440.5|3448|3442|3443.5|3437.5|115
1603682400000|2020-10-26 03:20:00|3446.3|3440.3|3437.2|3431.2|3447.3|3441.3|3436.5|3430.5|177
1603682700000|2020-10-26 03:25:00|3437|3431|3436|3430|3438|3432|3434.5|3428.5|66
1603683000000|2020-10-26 03:30:00|3436.2|3430.2|3437.2|3431.2|3438.2|3432.2|3435.2|3429.2|53
1603683300000|2020-10-26 03:35:00|3436.2|3430.2|3438.5|3432.5|3439.5|3433.5|3436.2|3430.2|19
1603683600000|2020-10-26 03:40:00|3438.7|3432.7|3435.2|3429.2|3439|3433|3434.5|3428.5|91
1603683900000|2020-10-26 03:45:00|3434.7|3428.7|3438.5|3432.5|3439|3433|3434.7|3428.7|51
1603684200000|2020-10-26 03:50:00|3438.7|3432.7|3436|3430|3440|3434|3435.2|3429.2|49
1603684500000|2020-10-26 03:55:00|3437|3431|3438.2|3432.2|3438.7|3432.7|3437|3431|18
1603684800000|2020-10-26 04:00:00|3437.7|3431.7|3437|3431|3438.2|3432.2|3436.7|3430.7|23
1603685100000|2020-10-26 04:05:00|3436.7|3430.7|3438.2|3432.2|3438.2|3432.2|3436.5|3430.5|7
1603685400000|2020-10-26 04:10:00|3438|3432|3436.7|3430.7|3438|3432|3434.5|3428.5|54
1603685700000|2020-10-26 04:15:00|3436.5|3430.5|3437.2|3431.2|3437.5|3431.5|3436.2|3430.2|18
1603686000000|2020-10-26 04:20:00|3437.5|3431.5|3438.2|3432.2|3438.2|3432.2|3437.5|3431.5|15
1603686300000|2020-10-26 04:25:00|3438.5|3432.5|3438.2|3432.2|3439.7|3433.7|3438.2|3432.2|31
1603686600000|2020-10-26 04:30:00|3437.7|3431.7|3435|3429|3437.7|3431.7|3433|3427|106
1603686900000|2020-10-26 04:35:00|3434.8|3428.8|3435.8|3429.8|3435.8|3429.8|3434.3|3428.3|27
1603687200000|2020-10-26 04:40:00|3435.3|3429.3|3436.8|3430.8|3436.8|3430.8|3435.3|3429.3|4
1603687500000|2020-10-26 04:45:00|3437|3431|3435.8|3429.8|3437|3431|3434.8|3428.8|10
1603687800000|2020-10-26 04:50:00|3435.5|3429.5|3436.5|3430.5|3436.8|3430.8|3435.3|3429.3|6
1603688100000|2020-10-26 04:55:00|3436.3|3430.3|3435.8|3429.8|3436.3|3430.3|3435.3|3429.3|0
1603688400000|2020-10-26 05:00:00|3435|3429|3437.8|3431.8|3437.8|3431.8|3434.8|3428.8|17
1603688700000|2020-10-26 05:05:00|3438.8|3432.8|3437.8|3431.8|3438.8|3432.8|3436.5|3430.5|37
1603689000000|2020-10-26 05:10:00|3438|3432|3436.8|3430.8|3438.3|3432.3|3436|3430|18
1603689300000|2020-10-26 05:15:00|3437|3431|3436.8|3430.8|3437.5|3431.5|3436.2|3430.2|11
1603689600000|2020-10-26 05:20:00|3436|3430|3437.8|3431.8|3438|3432|3435.8|3429.8|24
1603689900000|2020-10-26 05:25:00|3438|3432|3438.5|3432.5|3439.8|3433.8|3437.2|3431.2|32
1603690200000|2020-10-26 05:30:00|3438.8|3432.8|3434.8|3428.8|3441.8|3435.8|3434.3|3428.3|128
1603690500000|2020-10-26 05:35:00|3434.5|3428.5|3433.3|3427.3|3435.8|3429.8|3432.8|3426.8|118
1603690800000|2020-10-26 05:40:00|3432.8|3426.8|3433|3427|3435.3|3429.3|3432.5|3426.5|101
1603691100000|2020-10-26 05:45:00|3432.8|3426.8|3433|3427|3434.5|3428.5|3432.8|3426.8|28
1603691400000|2020-10-26 05:50:00|3432.8|3426.8|3434|3428|3434.8|3428.8|3432.5|3426.5|19
1603691700000|2020-10-26 05:55:00|3433.8|3427.8|3431.8|3425.8|3435|3429|3431.8|3425.8|40
1603692000000|2020-10-26 06:00:00|3432|3426|3433.8|3427.8|3434|3428|3431.8|3425.8|31
1603692300000|2020-10-26 06:05:00|3434.3|3428.3|3435.8|3429.8|3437.8|3431.8|3433.8|3427.8|86
1603692600000|2020-10-26 06:10:00|3436.3|3430.3|3435.8|3429.8|3436.8|3430.8|3434.8|3428.8|10
1603692900000|2020-10-26 06:15:00|3436.3|3430.3|3430.5|3424.5|3436.8|3430.8|3429.5|3423.5|122
1603693200000|2020-10-26 06:20:00|3430.2|3424.2|3423.2|3417.2|3430.5|3424.5|3420.2|3414.2|201
1603693500000|2020-10-26 06:25:00|3423.5|3417.5|3427.5|3421.5|3428.3|3422.3|3423.5|3417.5|68
1603693800000|2020-10-26 06:30:00|3427.8|3421.8|3429.8|3423.8|3430.5|3424.5|3425.8|3419.8|133
1603694100000|2020-10-26 06:35:00|3429.5|3423.5|3429.5|3423.5|3431|3425|3426|3420|71
1603694400000|2020-10-26 06:40:00|3429.8|3423.8|3425.2|3419.2|3430|3424|3424|3418|37
1603694700000|2020-10-26 06:45:00|3425.5|3419.5|3423.2|3417.2|3426.5|3420.5|3423.2|3417.2|31
1603695000000|2020-10-26 06:50:00|3423.8|3417.8|3423.5|3417.5|3425|3419|3420|3414|212
1603695300000|2020-10-26 06:55:00|3424|3418|3425.8|3419.8|3427|3421|3424|3418|33
1603695600000|2020-10-26 07:00:00|3425.5|3419.5|3428.8|3422.8|3429.8|3423.8|3425|3419|27
1603695900000|2020-10-26 07:05:00|3429|3423|3428|3422|3429.8|3423.8|3425.8|3419.8|27
1603696200000|2020-10-26 07:10:00|3427.8|3421.8|3428.3|3422.3|3428.3|3422.3|3426|3420|21
1603696500000|2020-10-26 07:15:00|3428|3422|3425.8|3419.8|3428.8|3422.8|3423.8|3417.8|59
1603696800000|2020-10-26 07:20:00|3426|3420|3425.5|3419.5|3428.8|3422.8|3424.8|3418.8|28
1603697100000|2020-10-26 07:25:00|3424.8|3418.8|3425.8|3419.8|3426.5|3420.5|3424.3|3418.3|10
1603697400000|2020-10-26 07:30:00|3425.3|3419.3|3428.8|3422.8|3429|3423|3425.3|3419.3|16
1603697700000|2020-10-26 07:35:00|3429.3|3423.3|3430.8|3424.8|3431.3|3425.3|3428.8|3422.8|40
1603698000000|2020-10-26 07:40:00|3430|3424|3429.8|3423.8|3431.3|3425.3|3429.3|3423.3|14
1603698300000|2020-10-26 07:45:00|3430|3424|3433.3|3427.3|3435|3429|3429.8|3423.8|75
1603698600000|2020-10-26 07:50:00|3433|3427|3425|3419|3433.8|3427.8|3425|3419|116
1603698900000|2020-10-26 07:55:00|3424.8|3418.8|3423|3417|3424.8|3418.8|3421.5|3415.5|86
1603699200000|2020-10-26 08:00:00|3423.5|3417.5|3418|3412|3424.5|3418.5|3414.7|3408.7|479
1603699500000|2020-10-26 08:05:00|3417.5|3411.5|3411.7|3405.7|3419.2|3413.2|3411.2|3405.2|348
1603699800000|2020-10-26 08:10:00|3412|3406|3412.5|3406.5|3413|3407|3408.7|3402.7|168
1603700100000|2020-10-26 08:15:00|3412.8|3406.8|3411|3405|3414|3408|3407.8|3401.8|110
1603700400000|2020-10-26 08:20:00|3411.3|3405.3|3410.8|3404.8|3412.8|3406.8|3408.2|3402.2|102
1603700700000|2020-10-26 08:25:00|3411|3405|3410.8|3404.8|3413.8|3407.8|3409.3|3403.3|102
1603701000000|2020-10-26 08:30:00|3410.3|3404.3|3405|3399|3410.3|3404.3|3402.5|3396.5|325
1603701300000|2020-10-26 08:35:00|3404.8|3398.8|3403.2|3397.2|3407.8|3401.8|3403.2|3397.2|170
1603701600000|2020-10-26 08:40:00|3402.7|3396.7|3403.8|3397.8|3403.8|3397.8|3400.7|3394.7|233
1603701900000|2020-10-26 08:45:00|3404.8|3398.8|3403.8|3397.8|3408|3402|3403.8|3397.8|166
1603702200000|2020-10-26 08:50:00|3404|3398|3404.7|3398.7|3405|3399|3401.5|3395.5|82
1603702500000|2020-10-26 08:55:00|3404.5|3398.5|3407|3401|3408.5|3402.5|3404.5|3398.5|52
1603702800000|2020-10-26 09:00:00|3407.5|3401.5|3410.7|3404.7|3411|3405|3407.5|3401.5|60
1603703100000|2020-10-26 09:05:00|3410|3404|3412|3406|3417|3411|3410|3404|217
1603703400000|2020-10-26 09:10:00|3412.5|3406.5|3416|3410|3416.8|3410.8|3412|3406|41
1603703700000|2020-10-26 09:15:00|3416.3|3410.3|3419|3413|3419|3413|3415.8|3409.8|122
1603704000000|2020-10-26 09:20:00|3419.3|3413.3|3422.5|3416.5|3422.7|3416.7|3419.3|3413.3|136
1603704300000|2020-10-26 09:25:00|3422|3416|3422|3416|3428.5|3422.5|3420.7|3414.7|196
1603704600000|2020-10-26 09:30:00|3422.3|3416.3|3423.7|3417.7|3426.7|3420.7|3420.7|3414.7|127
1603704900000|2020-10-26 09:35:00|3424|3418|3430.7|3424.7|3431.5|3425.5|3422.7|3416.7|129
1603705200000|2020-10-26 09:40:00|3430|3424|3432.3|3426.3|3432.3|3426.3|3428|3422|111
1603705500000|2020-10-26 09:45:00|3431.5|3425.5|3440.8|3434.8|3441.5|3435.5|3430.8|3424.8|408
1603705800000|2020-10-26 09:50:00|3440.6|3434.6|3449.3|3443.3|3452.6|3446.6|3440.1|3434.1|508
1603706100000|2020-10-26 09:55:00|3449.1|3443.1|3457.4|3451.4|3462.2|3456.2|3449.1|3443.1|581
1603706400000|2020-10-26 10:00:00|3457.1|3451.1|3449.3|3443.3|3457.1|3451.1|3446.6|3440.6|224
1603706700000|2020-10-26 10:05:00|3449.1|3443.1|3444.3|3438.3|3451.1|3445.1|3443.3|3437.3|146
1603707000000|2020-10-26 10:10:00|3444|3438|3447.8|3441.8|3449|3443|3443.5|3437.5|182
1603707300000|2020-10-26 10:15:00|3447.3|3441.3|3451.3|3445.3|3451.3|3445.3|3445.6|3439.6|118
1603707600000|2020-10-26 10:20:00|3451.8|3445.8|3455.6|3449.6|3456.8|3450.8|3451.8|3445.8|156
1603707900000|2020-10-26 10:25:00|3455.3|3449.3|3449.3|3443.3|3456.1|3450.1|3448.8|3442.8|71
1603708200000|2020-10-26 10:30:00|3448.8|3442.8|3450.3|3444.3|3453.3|3447.3|3447.8|3441.8|119
1603708500000|2020-10-26 10:35:00|3450.8|3444.8|3453.1|3447.1|3453.1|3447.1|3450.3|3444.3|19
1603708800000|2020-10-26 10:40:00|3452.8|3446.8|3454.3|3448.3|3455.3|3449.3|3452.8|3446.8|44
1603709100000|2020-10-26 10:45:00|3453.8|3447.8|3457.3|3451.3|3457.3|3451.3|3451.6|3445.6|140
1603709400000|2020-10-26 10:50:00|3456.8|3450.8|3457.1|3451.1|3458.3|3452.3|3455.6|3449.6|396
1603709700000|2020-10-26 10:55:00|3457.3|3451.3|3461.5|3455.5|3461.8|3455.8|3456.8|3450.8|642
1603710000000|2020-10-26 11:00:00|3461.3|3455.3|3460.3|3454.3|3463.8|3457.8|3457.8|3451.8|451
1603710300000|2020-10-26 11:05:00|3460.1|3454.1|3461.1|3455.1|3461.3|3455.3|3458.6|3452.6|91
1603710600000|2020-10-26 11:10:00|3461.3|3455.3|3464|3458|3465.5|3459.5|3461.3|3455.3|235
1603710900000|2020-10-26 11:15:00|3463.8|3457.8|3467.3|3461.3|3468.8|3462.8|3463.3|3457.3|205
1603711200000|2020-10-26 11:20:00|3467.1|3461.1|3464.3|3458.3|3467.1|3461.1|3463.3|3457.3|82
1603711500000|2020-10-26 11:25:00|3464.1|3458.1|3465.6|3459.6|3467.6|3461.6|3464.1|3458.1|395
1603711800000|2020-10-26 11:30:00|3465.8|3459.8|3463.6|3457.6|3466.8|3460.8|3463.1|3457.1|222
1603712100000|2020-10-26 11:35:00|3463.3|3457.3|3462.3|3456.3|3463.6|3457.6|3461.6|3455.6|80
1603712400000|2020-10-26 11:40:00|3462.1|3456.1|3463.6|3457.6|3464.3|3458.3|3461.6|3455.6|212
1603712700000|2020-10-26 11:45:00|3463.3|3457.3|3466.3|3460.3|3466.8|3460.8|3462.3|3456.3|252
1603713000000|2020-10-26 11:50:00|3467.1|3461.1|3471.1|3465.1|3471.6|3465.6|3466.6|3460.6|344
1603713300000|2020-10-26 11:55:00|3470.3|3464.3|3469.8|3463.8|3470.6|3464.6|3466.6|3460.6|248
1603713600000|2020-10-26 12:00:00|3470.5|3464.5|3468.5|3462.5|3471.8|3465.8|3467.8|3461.8|502
1603713900000|2020-10-26 12:05:00|3468|3462|3461.6|3455.6|3468|3462|3460.6|3454.6|304
1603714200000|2020-10-26 12:10:00|3461.3|3455.3|3457.1|3451.1|3461.3|3455.3|3456.6|3450.6|395
1603714500000|2020-10-26 12:15:00|3457.3|3451.3|3462.3|3456.3|3462.6|3456.6|3457.3|3451.3|174
1603714800000|2020-10-26 12:20:00|3462.1|3456.1|3460.3|3454.3|3462.3|3456.3|3458.3|3452.3|289
1603715100000|2020-10-26 12:25:00|3460.1|3454.1|3460.8|3454.8|3461.3|3455.3|3458.1|3452.1|73
1603715400000|2020-10-26 12:30:00|3461.1|3455.1|3457.3|3451.3|3461.3|3455.3|3456.8|3450.8|95
1603715700000|2020-10-26 12:35:00|3457.8|3451.8|3456.6|3450.6|3459.6|3453.6|3456.6|3450.6|74
1603716000000|2020-10-26 12:40:00|3456.8|3450.8|3459.3|3453.3|3459.6|3453.6|3456.3|3450.3|127
1603719000000|2020-10-26 13:30:00|3452.8|3446.8|3449.5|3443.5|3455.3|3449.3|3446.5|3440.5|1819
1603719300000|2020-10-26 13:35:00|3450|3444|3442.5|3436.5|3451|3445|3438|3432|1326
1603719600000|2020-10-26 13:40:00|3442.8|3436.8|3453.8|3447.8|3455|3449|3442.5|3436.5|881
1603719900000|2020-10-26 13:45:00|3453.3|3447.3|3455.5|3449.5|3455.7|3449.7|3449.7|3443.7|660
1603720200000|2020-10-26 13:50:00|3455.2|3449.2|3464|3458|3466|3460|3455.2|3449.2|926
1603720500000|2020-10-26 13:55:00|3464.5|3458.5|3472.8|3466.8|3476.8|3470.8|3464.3|3458.3|1090
1603720800000|2020-10-26 14:00:00|3473.8|3467.8|3466.5|3460.5|3474.1|3468.1|3463.3|3457.3|737
1603721100000|2020-10-26 14:05:00|3466.8|3460.8|3458.8|3452.8|3467|3461|3457.5|3451.5|515
1603721400000|2020-10-26 14:10:00|3459|3453|3464|3458|3465.8|3459.8|3458.8|3452.8|375
1603721700000|2020-10-26 14:15:00|3465|3459|3462|3456|3466|3460|3459|3453|400
1603722000000|2020-10-26 14:20:00|3461.5|3455.5|3469|3463|3470|3464|3461.5|3455.5|416
1603722300000|2020-10-26 14:25:00|3468|3462|3466|3460|3469.2|3463.2|3466|3460|347
1603722600000|2020-10-26 14:30:00|3465|3459|3453.2|3447.2|3465|3459|3448|3442|898
1603722900000|2020-10-26 14:35:00|3453|3447|3459|3453|3459|3453|3449|3443|653
1603723200000|2020-10-26 14:40:00|3459.2|3453.2|3458.8|3452.8|3459.5|3453.5|3454|3448|423
1603723500000|2020-10-26 14:45:00|3458.3|3452.3|3452.8|3446.8|3459.3|3453.3|3450.8|3444.8|610
1603723800000|2020-10-26 14:50:00|3453|3447|3451.8|3445.8|3454.3|3448.3|3451.3|3445.3|388
1603724100000|2020-10-26 14:55:00|3451|3445|3452|3446|3453|3447|3450.5|3444.5|193
1603724400000|2020-10-26 15:00:00|3453|3447|3453.8|3447.8|3454|3448|3450.8|3444.8|386
1603724700000|2020-10-26 15:05:00|3453.2|3447.2|3448.8|3442.8|3453.2|3447.2|3445.5|3439.5|566
1603725000000|2020-10-26 15:10:00|3448.5|3442.5|3443.8|3437.8|3450|3444|3443|3437|310
1603725300000|2020-10-26 15:15:00|3443.3|3437.3|3440.3|3434.3|3444|3438|3437|3431|565
1603725600000|2020-10-26 15:20:00|3441|3435|3443.5|3437.5|3444.5|3438.5|3440.8|3434.8|376
1603725900000|2020-10-26 15:25:00|3443.8|3437.8|3451|3445|3451.3|3445.3|3442|3436|303
1603726200000|2020-10-26 15:30:00|3449.8|3443.8|3444.2|3438.2|3449.8|3443.8|3443.7|3437.7|316
1603726500000|2020-10-26 15:35:00|3444.5|3438.5|3448.2|3442.2|3450.2|3444.2|3444.5|3438.5|501
1603726800000|2020-10-26 15:40:00|3448|3442|3442.2|3436.2|3448|3442|3440|3434|176
1603727100000|2020-10-26 15:45:00|3442.5|3436.5|3440.8|3434.8|3443.5|3437.5|3439|3433|601
1603727400000|2020-10-26 15:50:00|3441|3435|3439|3433|3443.5|3437.5|3438.5|3432.5|355
1603727700000|2020-10-26 15:55:00|3439.5|3433.5|3441.3|3435.3|3443|3437|3439.5|3433.5|307
1603728000000|2020-10-26 16:00:00|3441.5|3435.5|3441.5|3435.5|3442.3|3436.3|3437|3431|276
1603728300000|2020-10-26 16:05:00|3441.3|3435.3|3437.5|3431.5|3442|3436|3433|3427|377
1603728600000|2020-10-26 16:10:00|3437.8|3431.8|3443|3437|3443.5|3437.5|3435.8|3429.8|352
1603728900000|2020-10-26 16:15:00|3442.5|3436.5|3441.1|3435.1|3443.5|3437.5|3437.5|3431.5|273
1603729200000|2020-10-26 16:20:00|3440.8|3434.8|3441.5|3435.5|3443.1|3437.1|3438.5|3432.5|295
1603729500000|2020-10-26 16:25:00|3441.1|3435.1|3442.1|3436.1|3442.8|3436.8|3440.8|3434.8|135
1603729800000|2020-10-26 16:30:00|3442.3|3436.3|3440.3|3434.3|3444.5|3438.5|3439.5|3433.5|370
1603730100000|2020-10-26 16:35:00|3441.1|3435.1|3435.1|3429.1|3443.1|3437.1|3435.1|3429.1|212
1603730400000|2020-10-26 16:40:00|3436.1|3430.1|3421|3415|3436.3|3430.3|3421|3415|1174
1603730700000|2020-10-26 16:45:00|3421.8|3415.8|3416|3410|3422|3416|3413|3407|729
1603731000000|2020-10-26 16:50:00|3415.2|3409.2|3424.8|3418.8|3425.8|3419.8|3414|3408|352
1603731300000|2020-10-26 16:55:00|3424.5|3418.5|3425|3419|3425|3419|3422|3416|196
1603731600000|2020-10-26 17:00:00|3425.2|3419.2|3429.8|3423.8|3430.3|3424.3|3425.2|3419.2|363
1603731900000|2020-10-26 17:05:00|3429.5|3423.5|3432.5|3426.5|3434|3428|3429.5|3423.5|124
1603732200000|2020-10-26 17:10:00|3432.8|3426.8|3432.8|3426.8|3434.8|3428.8|3430.5|3424.5|180
1603732500000|2020-10-26 17:15:00|3432.5|3426.5|3433.3|3427.3|3437.8|3431.8|3431.8|3425.8|346
1603732800000|2020-10-26 17:20:00|3433.1|3427.1|3437.6|3431.6|3438.6|3432.6|3432.8|3426.8|512
1603733100000|2020-10-26 17:25:00|3437.8|3431.8|3440.1|3434.1|3442.3|3436.3|3437.6|3431.6|377
1603733400000|2020-10-26 17:30:00|3440.6|3434.6|3436.9|3430.9|3443.2|3437.2|3435.4|3429.4|534
1603733700000|2020-10-26 17:35:00|3436.6|3430.6|3438.1|3432.1|3439.1|3433.1|3435.1|3429.1|396
1603734000000|2020-10-26 17:40:00|3438.4|3432.4|3444.2|3438.2|3444.9|3438.9|3437.9|3431.9|611
1603734300000|2020-10-26 17:45:00|3444.4|3438.4|3448.9|3442.9|3448.9|3442.9|3443.7|3437.7|536
1603734600000|2020-10-26 17:50:00|3448.6|3442.6|3447.6|3441.6|3451.1|3445.1|3447.2|3441.2|434
1603734900000|2020-10-26 17:55:00|3447.4|3441.4|3447.6|3441.6|3448.4|3442.4|3445.6|3439.6|206
1603735200000|2020-10-26 18:00:00|3447.9|3441.9|3450.2|3444.2|3450.2|3444.2|3444.4|3438.4|411
1603735500000|2020-10-26 18:05:00|3449.9|3443.9|3446.1|3440.1|3450.2|3444.2|3446.1|3440.1|395
1603735800000|2020-10-26 18:10:00|3446.4|3440.4|3436.2|3430.2|3448.9|3442.9|3435.5|3429.5|1511
1603736100000|2020-10-26 18:15:00|3436.5|3430.5|3436.4|3430.4|3439.8|3433.8|3435.2|3429.2|740
1603756800000|2020-10-27 00:00:00|3430.7|3424.7|3441.4|3435.4|3443.9|3437.9|3430.4|3424.4|301
1603757100000|2020-10-27 00:05:00|3441.2|3435.2|3447.2|3441.2|3448.2|3442.2|3441.2|3435.2|185
1603757400000|2020-10-27 00:10:00|3446.9|3440.9|3440.9|3434.9|3449.7|3443.7|3439.2|3433.2|126
1603757700000|2020-10-27 00:15:00|3441.2|3435.2|3442.9|3436.9|3445.4|3439.4|3441.2|3435.2|59
1603758000000|2020-10-27 00:20:00|3443.4|3437.4|3446.9|3440.9|3447.4|3441.4|3443.2|3437.2|79
1603758300000|2020-10-27 00:25:00|3446.4|3440.4|3454.2|3448.2|3454.4|3448.4|3445.9|3439.9|214
1603758600000|2020-10-27 00:30:00|3453.9|3447.9|3456.4|3450.4|3457.4|3451.4|3453.4|3447.4|128
1603758900000|2020-10-27 00:35:00|3457|3451|3454.7|3448.7|3457.2|3451.2|3452.7|3446.7|83
1603759200000|2020-10-27 00:40:00|3455.3|3449.3|3449|3443|3459.2|3453.2|3449|3443|184
1603759500000|2020-10-27 00:45:00|3449.2|3443.2|3450|3444|3450.7|3444.7|3449|3443|62
1603759800000|2020-10-27 00:50:00|3450.2|3444.2|3453.5|3447.5|3453.5|3447.5|3450|3444|63
1603760100000|2020-10-27 00:55:00|3452.5|3446.5|3454.5|3448.5|3456|3450|3451.7|3445.7|68
1603760400000|2020-10-27 01:00:00|3455|3449|3451.2|3445.2|3457.5|3451.5|3451.2|3445.2|159
1603760700000|2020-10-27 01:05:00|3451.7|3445.7|3451.4|3445.4|3452.7|3446.7|3449.2|3443.2|78
1603761000000|2020-10-27 01:10:00|3451|3445|3454.7|3448.7|3455.4|3449.4|3451|3445|94
1603761300000|2020-10-27 01:15:00|3455.2|3449.2|3448.4|3442.4|3455.4|3449.4|3448.4|3442.4|90
1603761600000|2020-10-27 01:20:00|3447.4|3441.4|3444.2|3438.2|3447.9|3441.9|3443.4|3437.4|131
1603761900000|2020-10-27 01:25:00|3443.9|3437.9|3444.4|3438.4|3445.9|3439.9|3443.4|3437.4|48
1603762200000|2020-10-27 01:30:00|3444.2|3438.2|3438.2|3432.2|3444.4|3438.4|3437.4|3431.4|105
1603762500000|2020-10-27 01:35:00|3438.4|3432.4|3440.6|3434.6|3442.1|3436.1|3435.2|3429.2|261
1603762800000|2020-10-27 01:40:00|3441.1|3435.1|3443.6|3437.6|3444.1|3438.1|3438.1|3432.1|57
1603763100000|2020-10-27 01:45:00|3443.9|3437.9|3445.6|3439.6|3446.1|3440.1|3442.1|3436.1|46
1603763400000|2020-10-27 01:50:00|3445.9|3439.9|3442.9|3436.9|3445.9|3439.9|3440.6|3434.6|84
1603763700000|2020-10-27 01:55:00|3442.1|3436.1|3440.6|3434.6|3442.1|3436.1|3439.1|3433.1|29
1603764000000|2020-10-27 02:00:00|3440.4|3434.4|3440.1|3434.1|3440.4|3434.4|3437.4|3431.4|66
1603764300000|2020-10-27 02:05:00|3439.4|3433.4|3440.1|3434.1|3440.4|3434.4|3437.6|3431.6|56
1603764600000|2020-10-27 02:10:00|3440.4|3434.4|3444.6|3438.6|3445.1|3439.1|3439.6|3433.6|98
1603764900000|2020-10-27 02:15:00|3444.4|3438.4|3442.1|3436.1|3445.1|3439.1|3441.4|3435.4|120
1603765200000|2020-10-27 02:20:00|3442.4|3436.4|3441.6|3435.6|3442.9|3436.9|3440.1|3434.1|47
1603765500000|2020-10-27 02:25:00|3441.9|3435.9|3441.6|3435.6|3442.4|3436.4|3441.4|3435.4|11
1603765800000|2020-10-27 02:30:00|3441.1|3435.1|3436.6|3430.6|3441.9|3435.9|3435.3|3429.3|149
1603766100000|2020-10-27 02:35:00|3436.3|3430.3|3439.3|3433.3|3441.3|3435.3|3435.1|3429.1|178
1603766400000|2020-10-27 02:40:00|3439.1|3433.1|3435.1|3429.1|3440.6|3434.6|3434.6|3428.6|113
1603766700000|2020-10-27 02:45:00|3435.3|3429.3|3436.8|3430.8|3440.3|3434.3|3434.8|3428.8|155
1603767000000|2020-10-27 02:50:00|3436.6|3430.6|3436|3430|3437.6|3431.6|3434.3|3428.3|94
1603767300000|2020-10-27 02:55:00|3435.8|3429.8|3432|3426|3435.8|3429.8|3432|3426|140
1603767600000|2020-10-27 03:00:00|3432.5|3426.5|3429|3423|3432.5|3426.5|3428.5|3422.5|167
1603767900000|2020-10-27 03:05:00|3429.3|3423.3|3424|3418|3429.5|3423.5|3423|3417|270
1603768200000|2020-10-27 03:10:00|3424.3|3418.3|3423.5|3417.5|3425.8|3419.8|3423.3|3417.3|120
1603768500000|2020-10-27 03:15:00|3423|3417|3424.3|3418.3|3425.1|3419.1|3421.8|3415.8|112
1603768800000|2020-10-27 03:20:00|3423.5|3417.5|3424.1|3418.1|3426.5|3420.5|3422.3|3416.3|91
1603769100000|2020-10-27 03:25:00|3423.8|3417.8|3424.1|3418.1|3424.1|3418.1|3421.3|3415.3|72
1603769400000|2020-10-27 03:30:00|3423.5|3417.5|3426.6|3420.6|3427.3|3421.3|3423.1|3417.1|108
1603769700000|2020-10-27 03:35:00|3426.8|3420.8|3428.1|3422.1|3430.1|3424.1|3426.6|3420.6|81
1603770000000|2020-10-27 03:40:00|3428.6|3422.6|3427.3|3421.3|3428.6|3422.6|3427.1|3421.1|29
1603770300000|2020-10-27 03:45:00|3427.1|3421.1|3427.6|3421.6|3428.5|3422.5|3427.1|3421.1|27
1603770600000|2020-10-27 03:50:00|3427.8|3421.8|3426.3|3420.3|3428.1|3422.1|3425.3|3419.3|23
1603770900000|2020-10-27 03:55:00|3425.8|3419.8|3426.5|3420.5|3427.3|3421.3|3425.6|3419.6|9
1603771200000|2020-10-27 04:00:00|3427|3421|3432.3|3426.3|3432.8|3426.8|3426.8|3420.8|102
1603771500000|2020-10-27 04:05:00|3432.8|3426.8|3434.6|3428.6|3434.8|3428.8|3432.3|3426.3|99
1603771800000|2020-10-27 04:10:00|3435.1|3429.1|3440.1|3434.1|3442.1|3436.1|3434.3|3428.3|207
1603772100000|2020-10-27 04:15:00|3439.8|3433.8|3438.3|3432.3|3440.3|3434.3|3437.8|3431.8|72
1603772400000|2020-10-27 04:20:00|3437.8|3431.8|3443.6|3437.6|3445.8|3439.8|3437.8|3431.8|199
1603772700000|2020-10-27 04:25:00|3443.3|3437.3|3442.6|3436.6|3444.1|3438.1|3440.1|3434.1|90
1603773000000|2020-10-27 04:30:00|3442.8|3436.8|3440.8|3434.8|3444.8|3438.8|3440.8|3434.8|52
1603773300000|2020-10-27 04:35:00|3442.1|3436.1|3442.3|3436.3|3443.1|3437.1|3441.8|3435.8|23
1603773600000|2020-10-27 04:40:00|3441.8|3435.8|3442.6|3436.6|3442.8|3436.8|3441.8|3435.8|3
1603773900000|2020-10-27 04:45:00|3442.8|3436.8|3442.8|3436.8|3442.8|3436.8|3441.8|3435.8|9
1603774200000|2020-10-27 04:50:00|3443.1|3437.1|3442.6|3436.6|3443.1|3437.1|3442.6|3436.6|17
1603774500000|2020-10-27 04:55:00|3442.8|3436.8|3443.1|3437.1|3443.8|3437.8|3442.6|3436.6|28
1603774800000|2020-10-27 05:00:00|3443.6|3437.6|3443.6|3437.6|3444.3|3438.3|3442.8|3436.8|19
1603775100000|2020-10-27 05:05:00|3443.8|3437.8|3441.8|3435.8|3443.8|3437.8|3441.3|3435.3|24
1603775400000|2020-10-27 05:10:00|3441.3|3435.3|3441.1|3435.1|3442.6|3436.6|3441.1|3435.1|44
1603775700000|2020-10-27 05:15:00|3441.3|3435.3|3441.3|3435.3|3442.3|3436.3|3441.1|3435.1|15
1603776000000|2020-10-27 05:20:00|3441.1|3435.1|3441.5|3435.5|3442.3|3436.3|3441.1|3435.1|8
1603776300000|2020-10-27 05:25:00|3441.8|3435.8|3439.3|3433.3|3442|3436|3439|3433|34
1603776600000|2020-10-27 05:30:00|3439.8|3433.8|3440.5|3434.5|3441|3435|3439.3|3433.3|95
1603776900000|2020-10-27 05:35:00|3440.3|3434.3|3440.3|3434.3|3441|3435|3439.3|3433.3|36
1603777200000|2020-10-27 05:40:00|3440.8|3434.8|3441.3|3435.3|3441.3|3435.3|3440|3434|34
1603777500000|2020-10-27 05:45:00|3442|3436|3449.5|3443.5|3451|3445|3442|3436|101
1603777800000|2020-10-27 05:50:00|3449.3|3443.3|3447.8|3441.8|3452|3446|3447.8|3441.8|109
1603778100000|2020-10-27 05:55:00|3448.1|3442.1|3446.8|3440.8|3448.8|3442.8|3445.8|3439.8|141
1603778400000|2020-10-27 06:00:00|3447.1|3441.1|3448.6|3442.6|3448.6|3442.6|3443.8|3437.8|88
1603778700000|2020-10-27 06:05:00|3448.8|3442.8|3450.8|3444.8|3450.8|3444.8|3448.3|3442.3|71
1603779000000|2020-10-27 06:10:00|3451.1|3445.1|3454.9|3448.9|3455.4|3449.4|3450.3|3444.3|198
1603779300000|2020-10-27 06:15:00|3455.4|3449.4|3452.9|3446.9|3457.6|3451.6|3451.6|3445.6|143
1603779600000|2020-10-27 06:20:00|3452.6|3446.6|3454.1|3448.1|3455.4|3449.4|3451.6|3445.6|116
1603779900000|2020-10-27 06:25:00|3454.4|3448.4|3455.1|3449.1|3458.6|3452.6|3454.4|3448.4|89
1603780200000|2020-10-27 06:30:00|3455.4|3449.4|3451.3|3445.3|3456.6|3450.6|3451.3|3445.3|127
1603780500000|2020-10-27 06:35:00|3451.1|3445.1|3446.6|3440.6|3451.3|3445.3|3443.3|3437.3|185
1603780800000|2020-10-27 06:40:00|3446.8|3440.8|3447.1|3441.1|3449.1|3443.1|3445.8|3439.8|58
1603781100000|2020-10-27 06:45:00|3446.6|3440.6|3443.6|3437.6|3446.6|3440.6|3443.1|3437.1|67
1603781400000|2020-10-27 06:50:00|3443.3|3437.3|3439.8|3433.8|3445.1|3439.1|3439.6|3433.6|194
1603781700000|2020-10-27 06:55:00|3440.1|3434.1|3440.8|3434.8|3443.3|3437.3|3439.8|3433.8|69
1603782000000|2020-10-27 07:00:00|3441.1|3435.1|3446.3|3440.3|3448.1|3442.1|3439.6|3433.6|86
1603782300000|2020-10-27 07:05:00|3446.1|3440.1|3439.3|3433.3|3446.8|3440.8|3439.3|3433.3|100
1603782600000|2020-10-27 07:10:00|3439.8|3433.8|3438.3|3432.3|3442.1|3436.1|3437.3|3431.3|82
1603782900000|2020-10-27 07:15:00|3437.6|3431.6|3433.3|3427.3|3437.8|3431.8|3431.5|3425.5|162
1603783200000|2020-10-27 07:20:00|3432.8|3426.8|3438.3|3432.3|3438.3|3432.3|3432.3|3426.3|66
1603783500000|2020-10-27 07:25:00|3438|3432|3435|3429|3439.3|3433.3|3433.3|3427.3|83
1603783800000|2020-10-27 07:30:00|3435.3|3429.3|3435.3|3429.3|3436.5|3430.5|3430.7|3424.7|159
1603784100000|2020-10-27 07:35:00|3435.5|3429.5|3436|3430|3437.3|3431.3|3435.3|3429.3|29
1603784400000|2020-10-27 07:40:00|3436.3|3430.3|3436.5|3430.5|3438|3432|3436|3430|39
1603784700000|2020-10-27 07:45:00|3437.3|3431.3|3439|3433|3442.5|3436.5|3437|3431|158
1603785000000|2020-10-27 07:50:00|3438.8|3432.8|3442.5|3436.5|3443.8|3437.8|3438.5|3432.5|103
1603785300000|2020-10-27 07:55:00|3440.8|3434.8|3439.5|3433.5|3440.8|3434.8|3437|3431|59
1603785600000|2020-10-27 08:00:00|3440|3434|3437|3431|3441.3|3435.3|3435|3429|108
1603785900000|2020-10-27 08:05:00|3437.8|3431.8|3434.1|3428.1|3437.8|3431.8|3434.1|3428.1|94
1603786200000|2020-10-27 08:10:00|3434.3|3428.3|3430.5|3424.5|3434.8|3428.8|3430|3424|140
1603786500000|2020-10-27 08:15:00|3430.3|3424.3|3431.5|3425.5|3435.3|3429.3|3430.3|3424.3|123
1603786800000|2020-10-27 08:20:00|3432|3426|3429.5|3423.5|3433.3|3427.3|3427.3|3421.3|272
1603787100000|2020-10-27 08:25:00|3429|3423|3429.3|3423.3|3432|3426|3428.8|3422.8|102
1603787400000|2020-10-27 08:30:00|3429.5|3423.5|3432.3|3426.3|3433.8|3427.8|3427.3|3421.3|75
1603787700000|2020-10-27 08:35:00|3432|3426|3430.8|3424.8|3432|3426|3429|3423|70
1603788000000|2020-10-27 08:40:00|3431.3|3425.3|3437|3431|3438|3432|3430.8|3424.8|125
1603788300000|2020-10-27 08:45:00|3437.3|3431.3|3439.8|3433.8|3440.5|3434.5|3436|3430|157
1603788600000|2020-10-27 08:50:00|3440|3434|3440.8|3434.8|3442.8|3436.8|3438.3|3432.3|57
1603788900000|2020-10-27 08:55:00|3441.3|3435.3|3441.8|3435.8|3443.8|3437.8|3440.8|3434.8|65
1603789200000|2020-10-27 09:00:00|3441.5|3435.5|3441.3|3435.3|3441.6|3435.6|3439.3|3433.3|83
1603789500000|2020-10-27 09:05:00|3441.1|3435.1|3433.3|3427.3|3441.8|3435.8|3432|3426|145
1603789800000|2020-10-27 09:10:00|3433.5|3427.5|3432|3426|3433.5|3427.5|3430|3424|68
1603790100000|2020-10-27 09:15:00|3431.8|3425.8|3430.5|3424.5|3432.3|3426.3|3430.5|3424.5|34
1603790400000|2020-10-27 09:20:00|3430.8|3424.8|3430.5|3424.5|3430.8|3424.8|3428.8|3422.8|64
1603790700000|2020-10-27 09:25:00|3430.8|3424.8|3433.3|3427.3|3433.5|3427.5|3430.8|3424.8|26
1603791000000|2020-10-27 09:30:00|3433|3427|3434.5|3428.5|3435.3|3429.3|3429.8|3423.8|127
1603791300000|2020-10-27 09:35:00|3435.3|3429.3|3435.3|3429.3|3435.8|3429.8|3434|3428|38
1603791600000|2020-10-27 09:40:00|3435.5|3429.5|3433.3|3427.3|3435.5|3429.5|3431|3425|37
1603791900000|2020-10-27 09:45:00|3433.8|3427.8|3435.8|3429.8|3435.8|3429.8|3432.8|3426.8|41
1603792200000|2020-10-27 09:50:00|3435.5|3429.5|3433.8|3427.8|3437.5|3431.5|3432.8|3426.8|99
1603792500000|2020-10-27 09:55:00|3433.5|3427.5|3432.3|3426.3|3434|3428|3429.3|3423.3|150
1603792800000|2020-10-27 10:00:00|3432.5|3426.5|3430.8|3424.8|3432.8|3426.8|3430.8|3424.8|23
1603793100000|2020-10-27 10:05:00|3431.3|3425.3|3432.8|3426.8|3433|3427|3431.3|3425.3|13
1603793400000|2020-10-27 10:10:00|3433|3427|3434.3|3428.3|3436.5|3430.5|3433|3427|44
1603793700000|2020-10-27 10:15:00|3433.8|3427.8|3435|3429|3435.5|3429.5|3432.8|3426.8|13
1603794000000|2020-10-27 10:20:00|3435.3|3429.3|3433.8|3427.8|3436.5|3430.5|3433|3427|41
1603794300000|2020-10-27 10:25:00|3434|3428|3433.8|3427.8|3434.5|3428.5|3433|3427|18
1603794600000|2020-10-27 10:30:00|3433.5|3427.5|3432|3426|3435.3|3429.3|3431.8|3425.8|19
1603794900000|2020-10-27 10:35:00|3431.3|3425.3|3433.3|3427.3|3433.5|3427.5|3431.3|3425.3|27
1603795200000|2020-10-27 10:40:00|3433.8|3427.8|3435|3429|3435.3|3429.3|3433.8|3427.8|71
1603795500000|2020-10-27 10:45:00|3434.8|3428.8|3434|3428|3434.8|3428.8|3431.8|3425.8|65
1603795800000|2020-10-27 10:50:00|3434.5|3428.5|3433|3427|3434.5|3428.5|3431.3|3425.3|27
1603796100000|2020-10-27 10:55:00|3432.8|3426.8|3431|3425|3433.8|3427.8|3431|3425|34
1603796400000|2020-10-27 11:00:00|3431.5|3425.5|3433.3|3427.3|3433.5|3427.5|3430.8|3424.8|40
1603796700000|2020-10-27 11:05:00|3433|3427|3430.8|3424.8|3433.3|3427.3|3430.8|3424.8|14
1603797000000|2020-10-27 11:10:00|3431|3425|3431|3425|3432.5|3426.5|3430.8|3424.8|7
1603797300000|2020-10-27 11:15:00|3431.3|3425.3|3432.5|3426.5|3432.5|3426.5|3430.8|3424.8|14
1603797600000|2020-10-27 11:20:00|3432.8|3426.8|3432.8|3426.8|3434|3428|3432.5|3426.5|20
1603797900000|2020-10-27 11:25:00|3432.5|3426.5|3431.5|3425.5|3433.5|3427.5|3430.5|3424.5|46
1603798200000|2020-10-27 11:30:00|3430.7|3424.7|3430|3424|3431.5|3425.5|3429.5|3423.5|59
1603798500000|2020-10-27 11:35:00|3430.5|3424.5|3432|3426|3432.5|3426.5|3429.5|3423.5|19
1603798800000|2020-10-27 11:40:00|3432.2|3426.2|3433|3427|3434.5|3428.5|3431.5|3425.5|74
1603799100000|2020-10-27 11:45:00|3433.5|3427.5|3431.7|3425.7|3433.5|3427.5|3431.7|3425.7|40
1603799400000|2020-10-27 11:50:00|3432.5|3426.5|3434.5|3428.5|3434.5|3428.5|3431.7|3425.7|45
1603799700000|2020-10-27 11:55:00|3433.5|3427.5|3433.7|3427.7|3434.5|3428.5|3431.5|3425.5|76
1603800000000|2020-10-27 12:00:00|3434|3428|3431.8|3425.8|3434.5|3428.5|3431|3425|113
1603800300000|2020-10-27 12:05:00|3432|3426|3430.8|3424.8|3434|3428|3430.3|3424.3|137
1603800600000|2020-10-27 12:10:00|3430.5|3424.5|3427.7|3421.7|3431.3|3425.3|3427.7|3421.7|76
1603800900000|2020-10-27 12:15:00|3428.2|3422.2|3424|3418|3428.2|3422.2|3423|3417|235
1603801200000|2020-10-27 12:20:00|3423.7|3417.7|3417.2|3411.2|3424.7|3418.7|3416|3410|255
1603801500000|2020-10-27 12:25:00|3416.7|3410.7|3418.2|3412.2|3418.5|3412.5|3412.5|3406.5|154
1603801800000|2020-10-27 12:30:00|3418|3412|3416.5|3410.5|3419|3413|3416.2|3410.2|38
1603802100000|2020-10-27 12:35:00|3417|3411|3421.5|3415.5|3422|3416|3417|3411|97
1603802400000|2020-10-27 12:40:00|3421.2|3415.2|3420|3414|3422|3416|3419|3413|84
1603805400000|2020-10-27 13:30:00|3422.9|3416.9|3428.2|3422.2|3434.2|3428.2|3419.9|3413.9|1406
1603805700000|2020-10-27 13:35:00|3428.7|3422.7|3434.7|3428.7|3434.7|3428.7|3427|3421|830
1603806000000|2020-10-27 13:40:00|3435.7|3429.7|3442|3436|3443.5|3437.5|3435|3429|998
1603806300000|2020-10-27 13:45:00|3442.2|3436.2|3436|3430|3443.5|3437.5|3434.5|3428.5|597
1603806600000|2020-10-27 13:50:00|3435.7|3429.7|3423.4|3417.4|3435.7|3429.7|3418.4|3412.4|1237
1603806900000|2020-10-27 13:55:00|3423.2|3417.2|3425.4|3419.4|3425.9|3419.9|3417.2|3411.2|641
1603807200000|2020-10-27 14:00:00|3425.7|3419.7|3429.4|3423.4|3435.4|3429.4|3425.4|3419.4|593
1603807500000|2020-10-27 14:05:00|3428.9|3422.9|3427.7|3421.7|3432.4|3426.4|3425.4|3419.4|476
1603807800000|2020-10-27 14:10:00|3427.9|3421.9|3426.2|3420.2|3431.7|3425.7|3424.7|3418.7|336
1603808100000|2020-10-27 14:15:00|3426.4|3420.4|3426|3420|3426.9|3420.9|3422.4|3416.4|532
1603808400000|2020-10-27 14:20:00|3425.4|3419.4|3417.2|3411.2|3426|3420|3416.7|3410.7|643
1603808700000|2020-10-27 14:25:00|3417.4|3411.4|3405.9|3399.9|3417.4|3411.4|3399.9|3393.9|1719
1603809000000|2020-10-27 14:30:00|3405.7|3399.7|3405.7|3399.7|3409.4|3403.4|3402.7|3396.7|570
1603809300000|2020-10-27 14:35:00|3405.2|3399.2|3402.2|3396.2|3405.2|3399.2|3397.9|3391.9|669
1603809600000|2020-10-27 14:40:00|3401.9|3395.9|3410.2|3404.2|3410.2|3404.2|3401.9|3395.9|438
1603809900000|2020-10-27 14:45:00|3409.4|3403.4|3418|3412|3418.7|3412.7|3409.2|3403.2|567
1603810200000|2020-10-27 14:50:00|3418.2|3412.2|3415|3409|3420.2|3414.2|3414.2|3408.2|430
1603810500000|2020-10-27 14:55:00|3414|3408|3416.2|3410.2|3418|3412|3413|3407|308
1603810800000|2020-10-27 15:00:00|3416.5|3410.5|3422|3416|3422.2|3416.2|3415|3409|281
1603811100000|2020-10-27 15:05:00|3421.2|3415.2|3422|3416|3422|3416|3419|3413|203
1603811400000|2020-10-27 15:10:00|3422.5|3416.5|3421.2|3415.2|3424|3418|3418.2|3412.2|172
1603811700000|2020-10-27 15:15:00|3422|3416|3419.9|3413.9|3423.2|3417.2|3419.9|3413.9|264
1603812000000|2020-10-27 15:20:00|3420.2|3414.2|3422.2|3416.2|3422.2|3416.2|3419.9|3413.9|277
1603812300000|2020-10-27 15:25:00|3422.7|3416.7|3421.4|3415.4|3424.4|3418.4|3420.2|3414.2|166
1603812600000|2020-10-27 15:30:00|3421.7|3415.7|3418.9|3412.9|3421.9|3415.9|3415.9|3409.9|401
1603812900000|2020-10-27 15:35:00|3418.4|3412.4|3430.2|3424.2|3431|3425|3417.9|3411.9|753
1603813200000|2020-10-27 15:40:00|3431|3425|3433.7|3427.7|3435|3429|3431|3425|365
1603813500000|2020-10-27 15:45:00|3434.5|3428.5|3434.7|3428.7|3439.5|3433.5|3434.2|3428.2|471
1603813800000|2020-10-27 15:50:00|3435.3|3429.3|3432|3426|3439.2|3433.2|3430|3424|376
1603814100000|2020-10-27 15:55:00|3431.7|3425.7|3430.2|3424.2|3434.2|3428.2|3429.5|3423.5|217
1603814400000|2020-10-27 16:00:00|3430.5|3424.5|3422.7|3416.7|3431|3425|3419.7|3413.7|379
1603814700000|2020-10-27 16:05:00|3422.9|3416.9|3417.9|3411.9|3423.7|3417.7|3416.9|3410.9|289
1603815000000|2020-10-27 16:10:00|3418.7|3412.7|3420.7|3414.7|3422.9|3416.9|3416.2|3410.2|461
1603815300000|2020-10-27 16:15:00|3420.9|3414.9|3416.2|3410.2|3421.9|3415.9|3415.2|3409.2|299
1603815600000|2020-10-27 16:20:00|3416.7|3410.7|3418.4|3412.4|3421.7|3415.7|3416.2|3410.2|228
1603815900000|2020-10-27 16:25:00|3418.2|3412.2|3414.9|3408.9|3418.4|3412.4|3413.4|3407.4|211
1603816200000|2020-10-27 16:30:00|3414.4|3408.4|3417.2|3411.2|3418.9|3412.9|3414.4|3408.4|284
1603816500000|2020-10-27 16:35:00|3417.9|3411.9|3418.7|3412.7|3418.7|3412.7|3415.9|3409.9|128
1603816800000|2020-10-27 16:40:00|3418.5|3412.5|3418.5|3412.5|3418.7|3412.7|3416.7|3410.7|250
1603817100000|2020-10-27 16:45:00|3417.9|3411.9|3416.2|3410.2|3418.9|3412.9|3416.2|3410.2|299
1603817400000|2020-10-27 16:50:00|3416.5|3410.5|3414.5|3408.5|3418|3412|3414|3408|346
1603817700000|2020-10-27 16:55:00|3414.2|3408.2|3415.7|3409.7|3417|3411|3413.5|3407.5|235
1603818000000|2020-10-27 17:00:00|3415.5|3409.5|3418.7|3412.7|3418.7|3412.7|3415.5|3409.5|332
1603818300000|2020-10-27 17:05:00|3418.9|3412.9|3418.2|3412.2|3420.9|3414.9|3417.9|3411.9|164
1603818600000|2020-10-27 17:10:00|3417.9|3411.9|3417.4|3411.4|3418.9|3412.9|3415.7|3409.7|252
1603818900000|2020-10-27 17:15:00|3417.2|3411.2|3416.7|3410.7|3417.2|3411.2|3414.4|3408.4|180
1603819200000|2020-10-27 17:20:00|3417.4|3411.4|3420|3414|3421.2|3415.2|3416.4|3410.4|198
1603819500000|2020-10-27 17:25:00|3419.7|3413.7|3419.7|3413.7|3420.4|3414.4|3418.2|3412.2|277
1603819800000|2020-10-27 17:30:00|3419.4|3413.4|3418.2|3412.2|3421|3415|3417.4|3411.4|270
1603820100000|2020-10-27 17:35:00|3417.4|3411.4|3414.9|3408.9|3418.4|3412.4|3414.1|3408.1|558
1603820400000|2020-10-27 17:40:00|3413.8|3407.8|3412.6|3406.6|3413.8|3407.8|3412.4|3406.4|489
1603820700000|2020-10-27 17:45:00|3413.1|3407.1|3414.4|3408.4|3414.9|3408.9|3412.4|3406.4|433
1603821000000|2020-10-27 17:50:00|3413.9|3407.9|3414.1|3408.1|3414.9|3408.9|3412.8|3406.8|365
1603821300000|2020-10-27 17:55:00|3414.4|3408.4|3412.4|3406.4|3414.4|3408.4|3412.4|3406.4|157
1603821600000|2020-10-27 18:00:00|3411.8|3405.8|3410.8|3404.8|3413.6|3407.6|3409.8|3403.8|319
1603821900000|2020-10-27 18:05:00|3410.6|3404.6|3405.1|3399.1|3412.1|3406.1|3404.8|3398.8|855
1603822200000|2020-10-27 18:10:00|3404.8|3398.8|3403.8|3397.8|3406.6|3400.6|3403.4|3397.4|1293
1603822500000|2020-10-27 18:15:00|3404.6|3398.6|3399.8|3393.8|3406.4|3400.4|3399.1|3393.1|1084
1603843200000|2020-10-28 00:00:00|3400|3394|3368.7|3362.7|3405.3|3399.3|3363.9|3357.9|1030
1603843500000|2020-10-28 00:05:00|3366.9|3360.9|3364.9|3358.9|3371.4|3365.4|3362.2|3356.2|504
1603843800000|2020-10-28 00:10:00|3365.2|3359.2|3378|3372|3379.5|3373.5|3364.9|3358.9|296
1603844100000|2020-10-28 00:15:00|3377.7|3371.7|3375.7|3369.7|3380.5|3374.5|3374.9|3368.9|178
1603844400000|2020-10-28 00:20:00|3375.4|3369.4|3374.2|3368.2|3378.9|3372.9|3372.9|3366.9|127
1603844700000|2020-10-28 00:25:00|3375|3369|3376.2|3370.2|3376.7|3370.7|3372.9|3366.9|166
1603845000000|2020-10-28 00:30:00|3375.9|3369.9|3374.7|3368.7|3377.4|3371.4|3374.7|3368.7|113
1603845300000|2020-10-28 00:35:00|3374.9|3368.9|3373.4|3367.4|3375.2|3369.2|3370.7|3364.7|213
1603845600000|2020-10-28 00:40:00|3373.7|3367.7|3372.9|3366.9|3373.7|3367.7|3371.7|3365.7|40
1603845900000|2020-10-28 00:45:00|3373.2|3367.2|3371.9|3365.9|3373.2|3367.2|3368.9|3362.9|89
1603846200000|2020-10-28 00:50:00|3371.7|3365.7|3367.9|3361.9|3371.7|3365.7|3367.9|3361.9|95
1603846500000|2020-10-28 00:55:00|3368.2|3362.2|3366.7|3360.7|3368.9|3362.9|3365.7|3359.7|67
1603846800000|2020-10-28 01:00:00|3366.9|3360.9|3360.9|3354.9|3367.9|3361.9|3359.2|3353.2|282
1603847100000|2020-10-28 01:05:00|3360.7|3354.7|3367.4|3361.4|3368.9|3362.9|3359.7|3353.7|137
1603847400000|2020-10-28 01:10:00|3366.9|3360.9|3374.5|3368.5|3376.5|3370.5|3365.2|3359.2|333
1603847700000|2020-10-28 01:15:00|3375.5|3369.5|3378.7|3372.7|3378.7|3372.7|3372.7|3366.7|286
1603848000000|2020-10-28 01:20:00|3378.2|3372.2|3375.4|3369.4|3378.5|3372.5|3371.7|3365.7|279
1603848300000|2020-10-28 01:25:00|3374.9|3368.9|3374.4|3368.4|3377.4|3371.4|3373.9|3367.9|147
1603848600000|2020-10-28 01:30:00|3374.2|3368.2|3377.2|3371.2|3378.7|3372.7|3373.7|3367.7|213
1603848900000|2020-10-28 01:35:00|3376.9|3370.9|3379.9|3373.9|3381.9|3375.9|3376.2|3370.2|106
1603849200000|2020-10-28 01:40:00|3379.7|3373.7|3381.7|3375.7|3382.9|3376.9|3379.2|3373.2|149
1603849500000|2020-10-28 01:45:00|3381.2|3375.2|3380.2|3374.2|3383.9|3377.9|3379.7|3373.7|246
1603849800000|2020-10-28 01:50:00|3379.9|3373.9|3382.2|3376.2|3383.4|3377.4|3379.9|3373.9|125
1603850100000|2020-10-28 01:55:00|3382.4|3376.4|3387.2|3381.2|3389.9|3383.9|3381.9|3375.9|311
1603850400000|2020-10-28 02:00:00|3387.4|3381.4|3382.7|3376.7|3387.9|3381.9|3381.9|3375.9|234
1603850700000|2020-10-28 02:05:00|3382.2|3376.2|3377.9|3371.9|3383.2|3377.2|3377.9|3371.9|272
1603851000000|2020-10-28 02:10:00|3376.9|3370.9|3377.4|3371.4|3377.9|3371.9|3376.2|3370.2|322
1603851300000|2020-10-28 02:15:00|3377.2|3371.2|3377.9|3371.9|3378.9|3372.9|3376.9|3370.9|48
1603851600000|2020-10-28 02:20:00|3377.7|3371.7|3377.9|3371.9|3377.9|3371.9|3376.9|3370.9|20
1603851900000|2020-10-28 02:25:00|3377.7|3371.7|3376.9|3370.9|3377.9|3371.9|3376.9|3370.9|24
1603852200000|2020-10-28 02:30:00|3376.7|3370.7|3367.9|3361.9|3376.7|3370.7|3366.7|3360.7|474
1603852500000|2020-10-28 02:35:00|3367.7|3361.7|3373.4|3367.4|3373.4|3367.4|3366.7|3360.7|89
1603852800000|2020-10-28 02:40:00|3373.7|3367.7|3378.2|3372.2|3380.7|3374.7|3371.9|3365.9|136
1603853100000|2020-10-28 02:45:00|3378.9|3372.9|3383.7|3377.7|3385.2|3379.2|3377.2|3371.2|106
1603853400000|2020-10-28 02:50:00|3383.2|3377.2|3385.7|3379.7|3386.7|3380.7|3381.7|3375.7|81
1603853700000|2020-10-28 02:55:00|3385.4|3379.4|3380.7|3374.7|3385.4|3379.4|3379.2|3373.2|62
1603854000000|2020-10-28 03:00:00|3380.9|3374.9|3381.2|3375.2|3383.7|3377.7|3380.2|3374.2|101
1603854300000|2020-10-28 03:05:00|3380.9|3374.9|3381.7|3375.7|3383.2|3377.2|3379.9|3373.9|88
1603854600000|2020-10-28 03:10:00|3383.2|3377.2|3386.7|3380.7|3387.2|3381.2|3382.2|3376.2|117
1603854900000|2020-10-28 03:15:00|3386.2|3380.2|3388.9|3382.9|3389.2|3383.2|3385.7|3379.7|113
1603855200000|2020-10-28 03:20:00|3388.7|3382.7|3388.9|3382.9|3391.7|3385.7|3388.2|3382.2|183
1603855500000|2020-10-28 03:25:00|3389.9|3383.9|3390.2|3384.2|3390.9|3384.9|3389.2|3383.2|62
1603855800000|2020-10-28 03:30:00|3390.4|3384.4|3388.2|3382.2|3390.7|3384.7|3387.9|3381.9|49
1603856100000|2020-10-28 03:35:00|3387.9|3381.9|3386.9|3380.9|3388.2|3382.2|3386.2|3380.2|40
1603856400000|2020-10-28 03:40:00|3386.7|3380.7|3385.7|3379.7|3386.7|3380.7|3384.7|3378.7|38
1603856700000|2020-10-28 03:45:00|3385.2|3379.2|3385.2|3379.2|3385.7|3379.7|3384.4|3378.4|31
1603857000000|2020-10-28 03:50:00|3384.9|3378.9|3384.2|3378.2|3384.9|3378.9|3383.7|3377.7|20
1603857300000|2020-10-28 03:55:00|3383.9|3377.9|3385.2|3379.2|3385.2|3379.2|3383.9|3377.9|4
1603857600000|2020-10-28 04:00:00|3384.9|3378.9|3385.7|3379.7|3385.9|3379.9|3384.7|3378.7|7
1603857900000|2020-10-28 04:05:00|3385.4|3379.4|3385.7|3379.7|3386.2|3380.2|3385.2|3379.2|11
1603858200000|2020-10-28 04:10:00|3385.9|3379.9|3385.7|3379.7|3386.2|3380.2|3385.2|3379.2|12
1603858500000|2020-10-28 04:15:00|3385.9|3379.9|3385.7|3379.7|3385.9|3379.9|3385.2|3379.2|55
1603858800000|2020-10-28 04:20:00|3385.2|3379.2|3385.7|3379.7|3385.7|3379.7|3385.2|3379.2|2
1603859100000|2020-10-28 04:25:00|3385.4|3379.4|3379.7|3373.7|3385.7|3379.7|3379.2|3373.2|86
1603859400000|2020-10-28 04:30:00|3379.9|3373.9|3380.7|3374.7|3380.9|3374.9|3379.2|3373.2|28
1603859700000|2020-10-28 04:35:00|3380.9|3374.9|3380.7|3374.7|3381.2|3375.2|3380.7|3374.7|5
1603860000000|2020-10-28 04:40:00|3380.4|3374.4|3378.9|3372.9|3380.4|3374.4|3378.2|3372.2|6
1603860300000|2020-10-28 04:45:00|3379.2|3373.2|3379.2|3373.2|3380.2|3374.2|3378.9|3372.9|18
1603860600000|2020-10-28 04:50:00|3378.9|3372.9|3379.2|3373.2|3379.2|3373.2|3378.7|3372.7|2
1603860900000|2020-10-28 04:55:00|3379.7|3373.7|3378.7|3372.7|3381.2|3375.2|3378.7|3372.7|33
1603861200000|2020-10-28 05:00:00|3379.2|3373.2|3377.7|3371.7|3379.9|3373.9|3377.7|3371.7|24
1603861500000|2020-10-28 05:05:00|3377.9|3371.9|3378.4|3372.4|3379.9|3373.9|3377.2|3371.2|87
1603861800000|2020-10-28 05:10:00|3378.7|3372.7|3377.2|3371.2|3378.7|3372.7|3377.2|3371.2|17
1603862100000|2020-10-28 05:15:00|3377.7|3371.7|3377.9|3371.9|3378.2|3372.2|3377.2|3371.2|12
1603862400000|2020-10-28 05:20:00|3377.7|3371.7|3378.7|3372.7|3379.2|3373.2|3377.2|3371.2|9
1603862700000|2020-10-28 05:25:00|3379.2|3373.2|3378.2|3372.2|3379.2|3373.2|3378.2|3372.2|3
1603863000000|2020-10-28 05:30:00|3378.4|3372.4|3383.2|3377.2|3384.2|3378.2|3377.4|3371.4|93
1603863300000|2020-10-28 05:35:00|3383.7|3377.7|3387.9|3381.9|3389.7|3383.7|3382.9|3376.9|227
1603863600000|2020-10-28 05:40:00|3388.2|3382.2|3386.4|3380.4|3389.2|3383.2|3384.4|3378.4|103
1603863900000|2020-10-28 05:45:00|3386.9|3380.9|3388.4|3382.4|3389.6|3383.6|3384.9|3378.9|48
1603864200000|2020-10-28 05:50:00|3389.4|3383.4|3385.4|3379.4|3389.9|3383.9|3384.6|3378.6|44
1603864500000|2020-10-28 05:55:00|3385.1|3379.1|3385.6|3379.6|3386.1|3380.1|3381.9|3375.9|120
1603864800000|2020-10-28 06:00:00|3385.4|3379.4|3384.1|3378.1|3385.6|3379.6|3383.1|3377.1|12
1603865100000|2020-10-28 06:05:00|3383.9|3377.9|3385.4|3379.4|3385.4|3379.4|3382.4|3376.4|15
1603865400000|2020-10-28 06:10:00|3385.2|3379.2|3382.9|3376.9|3387.4|3381.4|3382.4|3376.4|43
1603865700000|2020-10-28 06:15:00|3383.2|3377.2|3382.7|3376.7|3385.9|3379.9|3382.7|3376.7|28
1603866000000|2020-10-28 06:20:00|3382.9|3376.9|3384.7|3378.7|3386.1|3380.1|3382.7|3376.7|36
1603866300000|2020-10-28 06:25:00|3384.9|3378.9|3385.7|3379.7|3388.9|3382.9|3384.9|3378.9|183
1603866600000|2020-10-28 06:30:00|3385.9|3379.9|3380.7|3374.7|3387.9|3381.9|3380.4|3374.4|74
1603866900000|2020-10-28 06:35:00|3380.9|3374.9|3379.1|3373.1|3380.9|3374.9|3377.9|3371.9|55
1603867200000|2020-10-28 06:40:00|3379.4|3373.4|3383.6|3377.6|3384.4|3378.4|3379.1|3373.1|80
1603867500000|2020-10-28 06:45:00|3383.4|3377.4|3387.6|3381.6|3388.1|3382.1|3381.4|3375.4|69
1603867800000|2020-10-28 06:50:00|3387.1|3381.1|3383.4|3377.4|3388.6|3382.6|3382.1|3376.1|126
1603868100000|2020-10-28 06:55:00|3383.6|3377.6|3382.1|3376.1|3383.9|3377.9|3381.4|3375.4|44
1603868400000|2020-10-28 07:00:00|3382.4|3376.4|3384.9|3378.9|3386.1|3380.1|3381.6|3375.6|79
1603868700000|2020-10-28 07:05:00|3384.4|3378.4|3379.1|3373.1|3386.6|3380.6|3378.6|3372.6|29
1603869000000|2020-10-28 07:10:00|3378.6|3372.6|3374.1|3368.1|3378.6|3372.6|3372.6|3366.6|79
1603869300000|2020-10-28 07:15:00|3373.9|3367.9|3372.6|3366.6|3373.9|3367.9|3371.4|3365.4|49
1603869600000|2020-10-28 07:20:00|3372.9|3366.9|3369.6|3363.6|3372.9|3366.9|3369.4|3363.4|63
1603869900000|2020-10-28 07:25:00|3370.4|3364.4|3373.1|3367.1|3373.6|3367.6|3370.1|3364.1|47
1603870200000|2020-10-28 07:30:00|3372.9|3366.9|3368.4|3362.4|3372.9|3366.9|3365.1|3359.1|216
1603870500000|2020-10-28 07:35:00|3367.1|3361.1|3363.9|3357.9|3368.1|3362.1|3363.9|3357.9|108
1603870800000|2020-10-28 07:40:00|3363.6|3357.6|3367.6|3361.6|3368.6|3362.6|3363.6|3357.6|49
1603871100000|2020-10-28 07:45:00|3367.9|3361.9|3367.6|3361.6|3369.6|3363.6|3366.1|3360.1|45
1603871400000|2020-10-28 07:50:00|3367.9|3361.9|3368.9|3362.9|3369.9|3363.9|3366.9|3360.9|56
1603871700000|2020-10-28 07:55:00|3369.9|3363.9|3370.1|3364.1|3372.6|3366.6|3369.6|3363.6|93
1603872000000|2020-10-28 08:00:00|3369.9|3363.9|3374.4|3368.4|3376.4|3370.4|3368.9|3362.9|180
1603872300000|2020-10-28 08:05:00|3374.1|3368.1|3369.4|3363.4|3375.1|3369.1|3368.4|3362.4|122
1603872600000|2020-10-28 08:10:00|3369.6|3363.6|3369.1|3363.1|3373.9|3367.9|3367.1|3361.1|214
1603872900000|2020-10-28 08:15:00|3368.9|3362.9|3367.1|3361.1|3369.1|3363.1|3365.9|3359.9|71
1603873200000|2020-10-28 08:20:00|3366.6|3360.6|3363.9|3357.9|3366.6|3360.6|3361.1|3355.1|223
1603873500000|2020-10-28 08:25:00|3363.1|3357.1|3364.9|3358.9|3365.9|3359.9|3361.9|3355.9|69
1603873800000|2020-10-28 08:30:00|3364.6|3358.6|3362.4|3356.4|3364.6|3358.6|3360.1|3354.1|183
1603874100000|2020-10-28 08:35:00|3362.1|3356.1|3356.4|3350.4|3362.6|3356.6|3355.1|3349.1|184
1603874400000|2020-10-28 08:40:00|3356.1|3350.1|3359.6|3353.6|3361.6|3355.6|3355.9|3349.9|87
1603874700000|2020-10-28 08:45:00|3359.1|3353.1|3368.7|3362.7|3368.9|3362.9|3358.9|3352.9|556
1603875000000|2020-10-28 08:50:00|3369.4|3363.4|3385.7|3379.7|3389.7|3383.7|3369.2|3363.2|817
1603875300000|2020-10-28 08:55:00|3385.9|3379.9|3386.2|3380.2|3390.7|3384.7|3384.9|3378.9|324
1603875600000|2020-10-28 09:00:00|3385.9|3379.9|3384.1|3378.1|3387.4|3381.4|3382.6|3376.6|303
1603875900000|2020-10-28 09:05:00|3384.6|3378.6|3389.4|3383.4|3390.6|3384.6|3382.6|3376.6|257
1603876200000|2020-10-28 09:10:00|3389.1|3383.1|3389.2|3383.2|3391.2|3385.2|3387.4|3381.4|433
1603876500000|2020-10-28 09:15:00|3388.2|3382.2|3379.4|3373.4|3389.4|3383.4|3378.6|3372.6|560
1603876800000|2020-10-28 09:20:00|3379.1|3373.1|3370.9|3364.9|3379.6|3373.6|3369.4|3363.4|457
1603877100000|2020-10-28 09:25:00|3371.1|3365.1|3364.1|3358.1|3371.4|3365.4|3361.9|3355.9|388
1603877400000|2020-10-28 09:30:00|3363.9|3357.9|3367.1|3361.1|3370.9|3364.9|3358.9|3352.9|412
1603877700000|2020-10-28 09:35:00|3366.4|3360.4|3370.1|3364.1|3375.6|3369.6|3365.4|3359.4|289
1603878000000|2020-10-28 09:40:00|3369.9|3363.9|3363.6|3357.6|3370.6|3364.6|3360.9|3354.9|294
1603878300000|2020-10-28 09:45:00|3363.4|3357.4|3360.7|3354.7|3364.4|3358.4|3357.4|3351.4|280
1603878600000|2020-10-28 09:50:00|3360.4|3354.4|3358.4|3352.4|3363.7|3357.7|3357.6|3351.6|301
1603878900000|2020-10-28 09:55:00|3357.9|3351.9|3351.4|3345.4|3360.9|3354.9|3350.1|3344.1|369
1603879200000|2020-10-28 10:00:00|3351.6|3345.6|3357.6|3351.6|3357.9|3351.9|3350.4|3344.4|202
1603879500000|2020-10-28 10:05:00|3357.1|3351.1|3357.9|3351.9|3357.9|3351.9|3353.9|3347.9|62
1603879800000|2020-10-28 10:10:00|3359.6|3353.6|3360.9|3354.9|3362.4|3356.4|3357.9|3351.9|150
1603880100000|2020-10-28 10:15:00|3360.6|3354.6|3359.6|3353.6|3360.6|3354.6|3355.6|3349.6|66
1603880400000|2020-10-28 10:20:00|3359.1|3353.1|3353.9|3347.9|3359.6|3353.6|3352.9|3346.9|51
1603880700000|2020-10-28 10:25:00|3352.9|3346.9|3353.1|3347.1|3354.9|3348.9|3351.4|3345.4|166
1603881000000|2020-10-28 10:30:00|3353.4|3347.4|3353.9|3347.9|3355.9|3349.9|3352.4|3346.4|43
1603881300000|2020-10-28 10:35:00|3353.6|3347.6|3354.9|3348.9|3356.1|3350.1|3353.1|3347.1|38
1603881600000|2020-10-28 10:40:00|3354.6|3348.6|3352.6|3346.6|3354.6|3348.6|3349.9|3343.9|151
1603881900000|2020-10-28 10:45:00|3352.4|3346.4|3350.2|3344.2|3352.9|3346.9|3349.2|3343.2|249
1603882200000|2020-10-28 10:50:00|3348.9|3342.9|3350.2|3344.2|3350.2|3344.2|3345.2|3339.2|155
1603882500000|2020-10-28 10:55:00|3349.7|3343.7|3346.4|3340.4|3352.4|3346.4|3346.4|3340.4|129
1603882800000|2020-10-28 11:00:00|3346.2|3340.2|3349.4|3343.4|3351.4|3345.4|3346.2|3340.2|175
1603883100000|2020-10-28 11:05:00|3349.2|3343.2|3341.4|3335.4|3349.7|3343.7|3340.1|3334.1|256
1603883400000|2020-10-28 11:10:00|3341.1|3335.1|3335.4|3329.4|3341.6|3335.6|3334.9|3328.9|327
1603883700000|2020-10-28 11:15:00|3335.9|3329.9|3334.1|3328.1|3337.1|3331.1|3333.4|3327.4|129
1603884000000|2020-10-28 11:20:00|3334.4|3328.4|3335.6|3329.6|3337.1|3331.1|3333.1|3327.1|207
1603884300000|2020-10-28 11:25:00|3336.1|3330.1|3338.1|3332.1|3338.1|3332.1|3332.9|3326.9|200
1603884600000|2020-10-28 11:30:00|3337.9|3331.9|3338.9|3332.9|3340.6|3334.6|3335.1|3329.1|297
1603884900000|2020-10-28 11:35:00|3338.6|3332.6|3337.9|3331.9|3338.6|3332.6|3337.1|3331.1|423
1603885200000|2020-10-28 11:40:00|3337.6|3331.6|3334.1|3328.1|3338.4|3332.4|3330.4|3324.4|290
1603885500000|2020-10-28 11:45:00|3333.6|3327.6|3336.4|3330.4|3336.6|3330.6|3331.6|3325.6|189
1603885800000|2020-10-28 11:50:00|3336.6|3330.6|3340.4|3334.4|3340.7|3334.7|3336.1|3330.1|234
1603886100000|2020-10-28 11:55:00|3340.9|3334.9|3336.7|3330.7|3340.9|3334.9|3336.7|3330.7|291
1603886400000|2020-10-28 12:00:00|3335.6|3329.6|3338.9|3332.9|3339.9|3333.9|3334.7|3328.7|304
1603886700000|2020-10-28 12:05:00|3339.2|3333.2|3340.6|3334.6|3340.9|3334.9|3338.7|3332.7|197
1603887000000|2020-10-28 12:10:00|3340.4|3334.4|3340.1|3334.1|3341.1|3335.1|3339.1|3333.1|153
1603887300000|2020-10-28 12:15:00|3339.1|3333.1|3344.7|3338.7|3344.7|3338.7|3334.9|3328.9|346
1603887600000|2020-10-28 12:20:00|3344.1|3338.1|3339.9|3333.9|3344.9|3338.9|3339.4|3333.4|200
1603887900000|2020-10-28 12:25:00|3339.6|3333.6|3340.1|3334.1|3343.1|3337.1|3339.4|3333.4|164
1603888200000|2020-10-28 12:30:00|3340.9|3334.9|3337.1|3331.1|3342.4|3336.4|3336.6|3330.6|471
1603888500000|2020-10-28 12:35:00|3336.9|3330.9|3337.1|3331.1|3339.4|3333.4|3336.1|3330.1|243
1603888800000|2020-10-28 12:40:00|3336.9|3330.9|3336.1|3330.1|3339.1|3333.1|3333.9|3327.9|222
1603891800000|2020-10-28 13:30:00|3336.4|3330.4|3325.8|3319.8|3340.1|3334.1|3324.6|3318.6|2744
1603892100000|2020-10-28 13:35:00|3325.6|3319.6|3330.1|3324.1|3333.1|3327.1|3318.8|3312.8|1816
1603892400000|2020-10-28 13:40:00|3329.8|3323.8|3335.1|3329.1|3339.6|3333.6|3329.6|3323.6|767
1603892700000|2020-10-28 13:45:00|3335.4|3329.4|3334.1|3328.1|3335.8|3329.8|3330.9|3324.9|580
1603893000000|2020-10-28 13:50:00|3333.8|3327.8|3334.3|3328.3|3336.1|3330.1|3329.6|3323.6|531
1603893300000|2020-10-28 13:55:00|3334.1|3328.1|3333.6|3327.6|3335.6|3329.6|3331.3|3325.3|352
1603893600000|2020-10-28 14:00:00|3332.8|3326.8|3331.6|3325.6|3333.8|3327.8|3325.9|3319.9|790
1603893900000|2020-10-28 14:05:00|3331.1|3325.1|3334.6|3328.6|3335.6|3329.6|3328.6|3322.6|610
1603894200000|2020-10-28 14:10:00|3334.4|3328.4|3329.6|3323.6|3334.6|3328.6|3327.6|3321.6|459
1603894500000|2020-10-28 14:15:00|3329.4|3323.4|3328.9|3322.9|3330.1|3324.1|3327.6|3321.6|666
1603894800000|2020-10-28 14:20:00|3329.1|3323.1|3331.1|3325.1|3335.1|3329.1|3327.9|3321.9|541
1603895100000|2020-10-28 14:25:00|3330.9|3324.9|3338.4|3332.4|3338.6|3332.6|3328.1|3322.1|710
1603895400000|2020-10-28 14:30:00|3338.6|3332.6|3343.6|3337.6|3347.7|3341.7|3336.6|3330.6|700
1603895700000|2020-10-28 14:35:00|3343.9|3337.9|3343.9|3337.9|3346.4|3340.4|3341.1|3335.1|538
1603896000000|2020-10-28 14:40:00|3343.7|3337.7|3342.9|3336.9|3346.7|3340.7|3341.7|3335.7|403
1603896300000|2020-10-28 14:45:00|3342.4|3336.4|3342.4|3336.4|3347.1|3341.1|3340.9|3334.9|634
1603896600000|2020-10-28 14:50:00|3342.6|3336.6|3350.1|3344.1|3351.9|3345.9|3339.9|3333.9|563
1603896900000|2020-10-28 14:55:00|3351.1|3345.1|3346.4|3340.4|3351.9|3345.9|3340.9|3334.9|488
1603897200000|2020-10-28 15:00:00|3345.9|3339.9|3341.1|3335.1|3345.9|3339.9|3339.1|3333.1|514
1603897500000|2020-10-28 15:05:00|3342.1|3336.1|3344.4|3338.4|3346.7|3340.7|3342.1|3336.1|461
1603897800000|2020-10-28 15:10:00|3344.1|3338.1|3345.9|3339.9|3346.9|3340.9|3341.1|3335.1|655
1603898100000|2020-10-28 15:15:00|3346.1|3340.1|3340.1|3334.1|3346.1|3340.1|3339.6|3333.6|586
1603898400000|2020-10-28 15:20:00|3339.9|3333.9|3342.6|3336.6|3343.4|3337.4|3339.6|3333.6|878
1603898700000|2020-10-28 15:25:00|3342.4|3336.4|3344.4|3338.4|3344.6|3338.6|3341.6|3335.6|267
1603899000000|2020-10-28 15:30:00|3344.1|3338.1|3339.1|3333.1|3344.1|3338.1|3336.6|3330.6|452
1603899300000|2020-10-28 15:35:00|3339.4|3333.4|3347.9|3341.9|3348.4|3342.4|3339.4|3333.4|468
1603899600000|2020-10-28 15:40:00|3347.4|3341.4|3348.4|3342.4|3350.4|3344.4|3347.1|3341.1|328
1603899900000|2020-10-28 15:45:00|3348.1|3342.1|3346.6|3340.6|3353.1|3347.1|3346.6|3340.6|523
1603900200000|2020-10-28 15:50:00|3346.9|3340.9|3347.4|3341.4|3349.2|3343.2|3345.6|3339.6|446
1603900500000|2020-10-28 15:55:00|3347.2|3341.2|3347.7|3341.7|3348.9|3342.9|3345.4|3339.4|213
1603900800000|2020-10-28 16:00:00|3347.2|3341.2|3348.2|3342.2|3349.2|3343.2|3345.2|3339.2|270
1603901100000|2020-10-28 16:05:00|3348.7|3342.7|3346.2|3340.2|3351.2|3345.2|3345.2|3339.2|458
1603901400000|2020-10-28 16:10:00|3346.7|3340.7|3346.6|3340.6|3348.4|3342.4|3345.2|3339.2|196
1603901700000|2020-10-28 16:15:00|3346.4|3340.4|3348.4|3342.4|3351.4|3345.4|3346.4|3340.4|327
1603902000000|2020-10-28 16:20:00|3348.7|3342.7|3351.4|3345.4|3351.4|3345.4|3348.2|3342.2|377
1603902300000|2020-10-28 16:25:00|3351.6|3345.6|3347.6|3341.6|3352.6|3346.6|3346.4|3340.4|338
1603902600000|2020-10-28 16:30:00|3348.2|3342.2|3348.9|3342.9|3350.2|3344.2|3346.6|3340.6|265
1603902900000|2020-10-28 16:35:00|3349.2|3343.2|3346.2|3340.2|3349.2|3343.2|3346.2|3340.2|266
1603903200000|2020-10-28 16:40:00|3347.2|3341.2|3347.2|3341.2|3348.2|3342.2|3346.2|3340.2|368
1603903500000|2020-10-28 16:45:00|3346.9|3340.9|3346.7|3340.7|3349.2|3343.2|3346.2|3340.2|176
1603903800000|2020-10-28 16:50:00|3346.9|3340.9|3346.4|3340.4|3347.2|3341.2|3344.1|3338.1|211
1603904100000|2020-10-28 16:55:00|3346.1|3340.1|3345.1|3339.1|3347.1|3341.1|3345.1|3339.1|89
1603904400000|2020-10-28 17:00:00|3345.4|3339.4|3345.9|3339.9|3346.4|3340.4|3345.1|3339.1|154
1603904700000|2020-10-28 17:05:00|3345.6|3339.6|3343.1|3337.1|3346.1|3340.1|3342.4|3336.4|292
1603905000000|2020-10-28 17:10:00|3343.4|3337.4|3342.1|3336.1|3344.1|3338.1|3341.6|3335.6|260
1603905300000|2020-10-28 17:15:00|3341.9|3335.9|3341.6|3335.6|3342.6|3336.6|3339.6|3333.6|305
1603905600000|2020-10-28 17:20:00|3341.9|3335.9|3342.4|3336.4|3343.7|3337.7|3340.6|3334.6|268
1603905900000|2020-10-28 17:25:00|3342.1|3336.1|3345.1|3339.1|3345.1|3339.1|3341.4|3335.4|357
1603906200000|2020-10-28 17:30:00|3344.9|3338.9|3346.9|3340.9|3347.7|3341.7|3344.9|3338.9|348
1603906500000|2020-10-28 17:35:00|3346.7|3340.7|3348.7|3342.7|3349.1|3343.1|3346.4|3340.4|229
1603906800000|2020-10-28 17:40:00|3348.9|3342.9|3346.9|3340.9|3350.4|3344.4|3346.7|3340.7|423
1603907100000|2020-10-28 17:45:00|3346.7|3340.7|3342.1|3336.1|3347.1|3341.1|3342.1|3336.1|431
1603907400000|2020-10-28 17:50:00|3342.9|3336.9|3337.9|3331.9|3343.4|3337.4|3336.6|3330.6|708
1603907700000|2020-10-28 17:55:00|3338.4|3332.4|3342.4|3336.4|3342.4|3336.4|3338.1|3332.1|612
1603908000000|2020-10-28 18:00:00|3342.1|3336.1|3342.1|3336.1|3343.9|3337.9|3340.1|3334.1|375
1603908300000|2020-10-28 18:05:00|3341.6|3335.6|3339.6|3333.6|3342.6|3336.6|3338.1|3332.1|691
1603908600000|2020-10-28 18:10:00|3338.6|3332.6|3340.1|3334.1|3340.1|3334.1|3334.4|3328.4|2784
1603908900000|2020-10-28 18:15:00|3339.9|3333.9|3335.6|3329.6|3339.9|3333.9|3334.4|3328.4|799
1603929600000|2020-10-29 00:00:00|3340.1|3334.1|3341.8|3335.8|3341.8|3335.8|3332.8|3326.8|236
1603929900000|2020-10-29 00:05:00|3342.8|3336.8|3342.6|3336.6|3343.6|3337.6|3340.8|3334.8|103
1603930200000|2020-10-29 00:10:00|3341.8|3335.8|3335.6|3329.6|3342.1|3336.1|3333.8|3327.8|186
1603930500000|2020-10-29 00:15:00|3335.3|3329.3|3335.3|3329.3|3336.1|3330.1|3334.3|3328.3|110
1603930800000|2020-10-29 00:20:00|3335.6|3329.6|3336.3|3330.3|3336.3|3330.3|3334.3|3328.3|98
1603931100000|2020-10-29 00:25:00|3336.6|3330.6|3333.3|3327.3|3336.6|3330.6|3333.3|3327.3|55
1603931400000|2020-10-29 00:30:00|3333.8|3327.8|3330.6|3324.6|3334.3|3328.3|3330.6|3324.6|77
1603931700000|2020-10-29 00:35:00|3331.1|3325.1|3331.3|3325.3|3331.3|3325.3|3330.6|3324.6|44
1603932000000|2020-10-29 00:40:00|3330.3|3324.3|3327.8|3321.8|3330.3|3324.3|3327.8|3321.8|101
1603932300000|2020-10-29 00:45:00|3327.6|3321.6|3325.1|3319.1|3328.8|3322.8|3325.1|3319.1|137
1603932600000|2020-10-29 00:50:00|3325.3|3319.3|3323.3|3317.3|3326.1|3320.1|3323.1|3317.1|99
1603932900000|2020-10-29 00:55:00|3323.6|3317.6|3324.3|3318.3|3325.3|3319.3|3323.3|3317.3|110
1603933200000|2020-10-29 01:00:00|3323.6|3317.6|3326.8|3320.8|3329.6|3323.6|3320.8|3314.8|465
1603933500000|2020-10-29 01:05:00|3326.3|3320.3|3327.6|3321.6|3327.8|3321.8|3320.8|3314.8|89
1603933800000|2020-10-29 01:10:00|3327.8|3321.8|3325.8|3319.8|3328.8|3322.8|3325.8|3319.8|104
1603934100000|2020-10-29 01:15:00|3326.6|3320.6|3325.6|3319.6|3326.8|3320.8|3324.8|3318.8|78
1603934400000|2020-10-29 01:20:00|3325.8|3319.8|3323.1|3317.1|3325.8|3319.8|3321.8|3315.8|143
1603934700000|2020-10-29 01:25:00|3322.8|3316.8|3324.6|3318.6|3326.8|3320.8|3322.1|3316.1|63
1603935000000|2020-10-29 01:30:00|3324.8|3318.8|3325.8|3319.8|3327.1|3321.1|3324.1|3318.1|240
1603935300000|2020-10-29 01:35:00|3327.1|3321.1|3326.1|3320.1|3328.1|3322.1|3324.3|3318.3|120
1603935600000|2020-10-29 01:40:00|3326.3|3320.3|3325.3|3319.3|3328.1|3322.1|3325.1|3319.1|118
1603935900000|2020-10-29 01:45:00|3325.6|3319.6|3328.1|3322.1|3328.1|3322.1|3325.6|3319.6|77
1603936200000|2020-10-29 01:50:00|3328.8|3322.8|3331.8|3325.8|3332.1|3326.1|3327.8|3321.8|192
1603936500000|2020-10-29 01:55:00|3331.6|3325.6|3327.6|3321.6|3331.8|3325.8|3327.6|3321.6|82
1603936800000|2020-10-29 02:00:00|3327.8|3321.8|3328.8|3322.8|3328.8|3322.8|3326.8|3320.8|78
1603937100000|2020-10-29 02:05:00|3328.6|3322.6|3328.6|3322.6|3329.6|3323.6|3327.8|3321.8|35
1603937400000|2020-10-29 02:10:00|3328.8|3322.8|3326.8|3320.8|3328.8|3322.8|3325.8|3319.8|109
1603937700000|2020-10-29 02:15:00|3326.6|3320.6|3325.8|3319.8|3326.8|3320.8|3325.8|3319.8|17
1603938000000|2020-10-29 02:20:00|3326.1|3320.1|3325.8|3319.8|3328.6|3322.6|3325.8|3319.8|17
1603938300000|2020-10-29 02:25:00|3326.3|3320.3|3325.8|3319.8|3326.8|3320.8|3325.6|3319.6|34
1603938600000|2020-10-29 02:30:00|3326.8|3320.8|3326.8|3320.8|3327.8|3321.8|3325.6|3319.6|73
1603938900000|2020-10-29 02:35:00|3328.6|3322.6|3329.8|3323.8|3330|3324|3328.6|3322.6|58
1603939200000|2020-10-29 02:40:00|3330|3324|3328.8|3322.8|3331.6|3325.6|3328.8|3322.8|87
1603939500000|2020-10-29 02:45:00|3329|3323|3329.5|3323.5|3329.8|3323.8|3327.8|3321.8|25
1603939800000|2020-10-29 02:50:00|3329.8|3323.8|3328.5|3322.5|3329.8|3323.8|3327.8|3321.8|18
1603940100000|2020-10-29 02:55:00|3328.8|3322.8|3329|3323|3329.8|3323.8|3328.8|3322.8|11
1603940400000|2020-10-29 03:00:00|3328.8|3322.8|3326.5|3320.5|3330.3|3324.3|3325.3|3319.3|89
1603940700000|2020-10-29 03:05:00|3326.3|3320.3|3329.5|3323.5|3329.5|3323.5|3325.5|3319.5|23
1603941000000|2020-10-29 03:10:00|3329|3323|3328.8|3322.8|3329.8|3323.8|3328.8|3322.8|48
1603941300000|2020-10-29 03:15:00|3329|3323|3328.8|3322.8|3329.5|3323.5|3328.8|3322.8|20
1603941600000|2020-10-29 03:20:00|3329|3323|3327.8|3321.8|3329.8|3323.8|3326.5|3320.5|182
1603941900000|2020-10-29 03:25:00|3328.3|3322.3|3330.5|3324.5|3331|3325|3327.8|3321.8|29
1603942200000|2020-10-29 03:30:00|3330.8|3324.8|3331.8|3325.8|3333.8|3327.8|3330.8|3324.8|55
1603942500000|2020-10-29 03:35:00|3331.5|3325.5|3332.3|3326.3|3332.8|3326.8|3331|3325|33
1603942800000|2020-10-29 03:40:00|3331.8|3325.8|3335|3329|3337.3|3331.3|3331.8|3325.8|203
1603943100000|2020-10-29 03:45:00|3335.3|3329.3|3334.8|3328.8|3335.3|3329.3|3334.5|3328.5|2
1603943400000|2020-10-29 03:50:00|3334.5|3328.5|3335|3329|3335.5|3329.5|3334.5|3328.5|6
1603943700000|2020-10-29 03:55:00|3335.3|3329.3|3335.5|3329.5|3335.5|3329.5|3334.8|3328.8|2
1603944000000|2020-10-29 04:00:00|3336.5|3330.5|3335.8|3329.8|3336.8|3330.8|3335.8|3329.8|37
1603944300000|2020-10-29 04:05:00|3336.3|3330.3|3335|3329|3336.3|3330.3|3334.8|3328.8|11
1603944600000|2020-10-29 04:10:00|3334.8|3328.8|3334.5|3328.5|3335|3329|3333.5|3327.5|15
1603944900000|2020-10-29 04:15:00|3334.3|3328.3|3333.8|3327.8|3334.5|3328.5|3333.8|3327.8|9
1603945200000|2020-10-29 04:20:00|3332.8|3326.8|3333.8|3327.8|3334.8|3328.8|3332.8|3326.8|35
1603945500000|2020-10-29 04:25:00|3334.8|3328.8|3336.8|3330.8|3337.3|3331.3|3333.8|3327.8|93
1603945800000|2020-10-29 04:30:00|3336.3|3330.3|3336.3|3330.3|3336.3|3330.3|3335.8|3329.8|8
1603946100000|2020-10-29 04:35:00|3336.5|3330.5|3340.3|3334.3|3341.5|3335.5|3336.5|3330.5|178
1603946400000|2020-10-29 04:40:00|3340.5|3334.5|3340.3|3334.3|3341.5|3335.5|3340.3|3334.3|21
1603946700000|2020-10-29 04:45:00|3340|3334|3339.3|3333.3|3340.5|3334.5|3339|3333|27
1603947000000|2020-10-29 04:50:00|3339|3333|3339.3|3333.3|3339.3|3333.3|3337.5|3331.5|14
1603947300000|2020-10-29 04:55:00|3339|3333|3341|3335|3341|3335|3339|3333|31
1603947600000|2020-10-29 05:00:00|3341.5|3335.5|3340.8|3334.8|3342.3|3336.3|3339.3|3333.3|80
1603947900000|2020-10-29 05:05:00|3341.3|3335.3|3339|3333|3341.3|3335.3|3337.5|3331.5|47
1603948200000|2020-10-29 05:10:00|3338.5|3332.5|3339.3|3333.3|3339.5|3333.5|3338.3|3332.3|24
1603948500000|2020-10-29 05:15:00|3338.8|3332.8|3339.3|3333.3|3339.5|3333.5|3337.5|3331.5|18
1603948800000|2020-10-29 05:20:00|3338.5|3332.5|3338.3|3332.3|3340.5|3334.5|3338.3|3332.3|23
1603949100000|2020-10-29 05:25:00|3338.5|3332.5|3338.5|3332.5|3338.5|3332.5|3337.5|3331.5|5
1603949400000|2020-10-29 05:30:00|3339.3|3333.3|3340|3334|3340.3|3334.3|3337.5|3331.5|40
1603949700000|2020-10-29 05:35:00|3339.5|3333.5|3343.3|3337.3|3343.3|3337.3|3339.3|3333.3|23
1603950000000|2020-10-29 05:40:00|3343.8|3337.8|3345.3|3339.3|3345.3|3339.3|3341.3|3335.3|77
1603950300000|2020-10-29 05:45:00|3346.8|3340.8|3346|3340|3349.5|3343.5|3344.8|3338.8|180
1603950600000|2020-10-29 05:50:00|3346.8|3340.8|3349|3343|3352.8|3346.8|3346.5|3340.5|221
1603950900000|2020-10-29 05:55:00|3349.5|3343.5|3349.8|3343.8|3351|3345|3348.5|3342.5|47
1603951200000|2020-10-29 06:00:00|3350|3344|3351.3|3345.3|3351.3|3345.3|3347.3|3341.3|59
1603951500000|2020-10-29 06:05:00|3351|3345|3352.3|3346.3|3352.3|3346.3|3348.5|3342.5|67
1603951800000|2020-10-29 06:10:00|3352.5|3346.5|3349|3343|3353.5|3347.5|3347.5|3341.5|112
1603952100000|2020-10-29 06:15:00|3348.8|3342.8|3345.3|3339.3|3349.3|3343.3|3345.3|3339.3|97
1603952400000|2020-10-29 06:20:00|3346.3|3340.3|3349|3343|3349.3|3343.3|3344.5|3338.5|89
1603952700000|2020-10-29 06:25:00|3348.8|3342.8|3348.5|3342.5|3349.3|3343.3|3347|3341|22
1603953000000|2020-10-29 06:30:00|3348.3|3342.3|3349|3343|3349.5|3343.5|3347.3|3341.3|25
1603953300000|2020-10-29 06:35:00|3349.3|3343.3|3347.3|3341.3|3350.3|3344.3|3347.3|3341.3|22
1603953600000|2020-10-29 06:40:00|3347.8|3341.8|3348.3|3342.3|3349.3|3343.3|3346.5|3340.5|37
1603953900000|2020-10-29 06:45:00|3348|3342|3348.3|3342.3|3350.3|3344.3|3348|3342|49
1603954200000|2020-10-29 06:50:00|3347.5|3341.5|3345.8|3339.8|3348.3|3342.3|3345.5|3339.5|42
1603954500000|2020-10-29 06:55:00|3346|3340|3343.3|3337.3|3346|3340|3343.3|3337.3|140
1603954800000|2020-10-29 07:00:00|3343.8|3337.8|3340|3334|3343.8|3337.8|3339.5|3333.5|124
1603955100000|2020-10-29 07:05:00|3339.8|3333.8|3336.5|3330.5|3340.8|3334.8|3336.5|3330.5|193
1603955400000|2020-10-29 07:10:00|3337.3|3331.3|3339.3|3333.3|3339.3|3333.3|3336.3|3330.3|55
1603955700000|2020-10-29 07:15:00|3338.8|3332.8|3338.5|3332.5|3340.3|3334.3|3337.8|3331.8|33
1603956000000|2020-10-29 07:20:00|3338.3|3332.3|3336|3330|3340.3|3334.3|3336|3330|121
1603956300000|2020-10-29 07:25:00|3335.3|3329.3|3337.3|3331.3|3338.3|3332.3|3334.3|3328.3|89
1603956600000|2020-10-29 07:30:00|3337|3331|3331.5|3325.5|3338.3|3332.3|3331.5|3325.5|68
1603956900000|2020-10-29 07:35:00|3331.3|3325.3|3336|3330|3336|3330|3331.3|3325.3|81
1603957200000|2020-10-29 07:40:00|3336.3|3330.3|3336|3330|3337.3|3331.3|3334.3|3328.3|24
1603957500000|2020-10-29 07:45:00|3336.3|3330.3|3334.3|3328.3|3337.3|3331.3|3334.3|3328.3|69
1603957800000|2020-10-29 07:50:00|3333.3|3327.3|3333.5|3327.5|3334.5|3328.5|3332.5|3326.5|16
1603958100000|2020-10-29 07:55:00|3334.3|3328.3|3335.3|3329.3|3335.5|3329.5|3333.5|3327.5|77
1603958400000|2020-10-29 08:00:00|3334.5|3328.5|3338.3|3332.3|3339.3|3333.3|3334.3|3328.3|107
1603958700000|2020-10-29 08:05:00|3339|3333|3337.3|3331.3|3339|3333|3335.5|3329.5|59
1603959000000|2020-10-29 08:10:00|3336.8|3330.8|3328|3322|3336.8|3330.8|3328|3322|150
1603959300000|2020-10-29 08:15:00|3327.3|3321.3|3324.3|3318.3|3328.3|3322.3|3321.8|3315.8|245
1603959600000|2020-10-29 08:20:00|3325.3|3319.3|3330.8|3324.8|3331.8|3325.8|3324.5|3318.5|154
1603959900000|2020-10-29 08:25:00|3330.3|3324.3|3331|3325|3333.3|3327.3|3329|3323|146
1603960200000|2020-10-29 08:30:00|3330.8|3324.8|3332|3326|3334|3328|3330.8|3324.8|134
1603960500000|2020-10-29 08:35:00|3331.8|3325.8|3330.8|3324.8|3332|3326|3328.3|3322.3|114
1603960800000|2020-10-29 08:40:00|3331|3325|3325.5|3319.5|3331|3325|3325|3319|166
1603961100000|2020-10-29 08:45:00|3325.8|3319.8|3324.5|3318.5|3326.5|3320.5|3320.3|3314.3|240
1603961400000|2020-10-29 08:50:00|3324.8|3318.8|3322|3316|3325.8|3319.8|3320.5|3314.5|182
1603961700000|2020-10-29 08:55:00|3322.3|3316.3|3319.3|3313.3|3322.3|3316.3|3315.8|3309.8|310
1603962000000|2020-10-29 09:00:00|3319.5|3313.5|3324.5|3318.5|3324.5|3318.5|3319.5|3313.5|78
1603962300000|2020-10-29 09:05:00|3324|3318|3324|3318|3324.8|3318.8|3320|3314|122
1603962600000|2020-10-29 09:10:00|3323.8|3317.8|3327|3321|3328|3322|3323.8|3317.8|90
1603962900000|2020-10-29 09:15:00|3327.3|3321.3|3327.8|3321.8|3329.5|3323.5|3327|3321|85
1603963200000|2020-10-29 09:20:00|3327|3321|3327.3|3321.3|3327.5|3321.5|3323|3317|74
1603963500000|2020-10-29 09:25:00|3327.8|3321.8|3324.3|3318.3|3329|3323|3323.3|3317.3|221
1603963800000|2020-10-29 09:30:00|3324.8|3318.8|3318|3312|3325.3|3319.3|3316.5|3310.5|165
1603964100000|2020-10-29 09:35:00|3318.3|3312.3|3321.3|3315.3|3321.5|3315.5|3318.3|3312.3|70
1603964400000|2020-10-29 09:40:00|3321.5|3315.5|3321.3|3315.3|3323.5|3317.5|3321.3|3315.3|79
1603964700000|2020-10-29 09:45:00|3321.5|3315.5|3320.8|3314.8|3322.3|3316.3|3319.3|3313.3|64
1603965000000|2020-10-29 09:50:00|3321|3315|3321|3315|3321|3315|3319.3|3313.3|63
1603965300000|2020-10-29 09:55:00|3320.8|3314.8|3321.8|3315.8|3323|3317|3319|3313|64
1603965600000|2020-10-29 10:00:00|3321.5|3315.5|3317.8|3311.8|3321.5|3315.5|3317|3311|129
1603965900000|2020-10-29 10:05:00|3315.8|3309.8|3318.5|3312.5|3319.8|3313.8|3315.8|3309.8|195
1603966200000|2020-10-29 10:10:00|3318.3|3312.3|3313.5|3307.5|3318.8|3312.8|3313|3307|250
1603966500000|2020-10-29 10:15:00|3313|3307|3315.5|3309.5|3316|3310|3310.3|3304.3|486
1603966800000|2020-10-29 10:20:00|3315.8|3309.8|3316|3310|3317.8|3311.8|3315|3309|74
1603967100000|2020-10-29 10:25:00|3316.3|3310.3|3317|3311|3318|3312|3315.3|3309.3|87
1603967400000|2020-10-29 10:30:00|3317.8|3311.8|3317.5|3311.5|3321|3315|3315.8|3309.8|209
1603967700000|2020-10-29 10:35:00|3317.8|3311.8|3319.5|3313.5|3319.5|3313.5|3317.8|3311.8|25
1603968000000|2020-10-29 10:40:00|3319.8|3313.8|3321|3315|3321.5|3315.5|3317.3|3311.3|41
1603968300000|2020-10-29 10:45:00|3321.3|3315.3|3321.5|3315.5|3324|3318|3320.8|3314.8|105
1603968600000|2020-10-29 10:50:00|3321.3|3315.3|3320.8|3314.8|3322|3316|3320|3314|23
1603968900000|2020-10-29 10:55:00|3321|3315|3321|3315|3322|3316|3320.5|3314.5|20
1603969200000|2020-10-29 11:00:00|3321.8|3315.8|3318.8|3312.8|3321.8|3315.8|3318.5|3312.5|50
1603969500000|2020-10-29 11:05:00|3318.5|3312.5|3316|3310|3319.5|3313.5|3315.8|3309.8|124
1603969800000|2020-10-29 11:10:00|3316.3|3310.3|3316.3|3310.3|3316.3|3310.3|3312.5|3306.5|53
1603970100000|2020-10-29 11:15:00|3316|3310|3311.5|3305.5|3316.3|3310.3|3310.5|3304.5|223
1603970400000|2020-10-29 11:20:00|3311.8|3305.8|3312.3|3306.3|3313.8|3307.8|3311.5|3305.5|53
1603970700000|2020-10-29 11:25:00|3312|3306|3311.3|3305.3|3312|3306|3310.3|3304.3|35
1603971000000|2020-10-29 11:30:00|3311.5|3305.5|3311.5|3305.5|3314|3308|3311|3305|42
1603971300000|2020-10-29 11:35:00|3311.3|3305.3|3308.8|3302.8|3311.8|3305.8|3307.5|3301.5|110
1603971600000|2020-10-29 11:40:00|3309.8|3303.8|3311.5|3305.5|3313|3307|3309.5|3303.5|61
1603971900000|2020-10-29 11:45:00|3311.8|3305.8|3311.5|3305.5|3312.8|3306.8|3309.8|3303.8|69
1603972200000|2020-10-29 11:50:00|3311.3|3305.3|3313|3307|3313.8|3307.8|3310|3304|58
1603972500000|2020-10-29 11:55:00|3313.3|3307.3|3312.3|3306.3|3313.8|3307.8|3310.3|3304.3|84
1603972800000|2020-10-29 12:00:00|3312.5|3306.5|3315|3309|3316|3310|3312.5|3306.5|89
1603973100000|2020-10-29 12:05:00|3314.8|3308.8|3311|3305|3314.8|3308.8|3308.5|3302.5|51
1603973400000|2020-10-29 12:10:00|3311.3|3305.3|3314|3308|3314|3308|3310.3|3304.3|71
1603973700000|2020-10-29 12:15:00|3314.3|3308.3|3311.5|3305.5|3314.3|3308.3|3311|3305|111
1603974000000|2020-10-29 12:20:00|3311.3|3305.3|3312.3|3306.3|3314|3308|3311.3|3305.3|92
1603974300000|2020-10-29 12:25:00|3312.5|3306.5|3310|3304|3314|3308|3308.3|3302.3|169
1603974600000|2020-10-29 12:30:00|3309.3|3303.3|3315.5|3309.5|3316.5|3310.5|3309.3|3303.3|85
1603974900000|2020-10-29 12:35:00|3316.2|3310.2|3316.2|3310.2|3317.2|3311.2|3312.5|3306.5|255
1603975200000|2020-10-29 12:40:00|3315.5|3309.5|3315.2|3309.2|3317.5|3311.5|3313.2|3307.2|227
1603978200000|2020-10-29 13:30:00|3311.5|3305.5|3317.7|3311.7|3320.5|3314.5|3307.2|3301.2|1783
1603978500000|2020-10-29 13:35:00|3317.5|3311.5|3308.5|3302.5|3319.5|3313.5|3307.5|3301.5|1397
1603978800000|2020-10-29 13:40:00|3308.2|3302.2|3288|3282|3308.2|3302.2|3288|3282|1906
1603979100000|2020-10-29 13:45:00|3287|3281|3288.2|3282.2|3294.7|3288.7|3286.5|3280.5|877
1603979400000|2020-10-29 13:50:00|3288|3282|3294.5|3288.5|3294.5|3288.5|3284.5|3278.5|991
1603979700000|2020-10-29 13:55:00|3294.7|3288.7|3295|3289|3304.5|3298.5|3293|3287|1173
1603980000000|2020-10-29 14:00:00|3295.5|3289.5|3309.5|3303.5|3310.2|3304.2|3295|3289|850
1603980300000|2020-10-29 14:05:00|3309.2|3303.2|3313.2|3307.2|3315.2|3309.2|3308.2|3302.2|1314
1603980600000|2020-10-29 14:10:00|3313.5|3307.5|3313.2|3307.2|3315.5|3309.5|3311|3305|492
1603980900000|2020-10-29 14:15:00|3313.5|3307.5|3321|3315|3322|3316|3310|3304|859
1603981200000|2020-10-29 14:20:00|3320.7|3314.7|3324|3318|3327|3321|3318|3312|862
1603981500000|2020-10-29 14:25:00|3324.7|3318.7|3327|3321|3329|3323|3323|3317|1154
1603981800000|2020-10-29 14:30:00|3327.2|3321.2|3317.7|3311.7|3330.7|3324.7|3316|3310|913
1603982100000|2020-10-29 14:35:00|3318.5|3312.5|3328|3322|3328|3322|3318|3312|501
1603982400000|2020-10-29 14:40:00|3328.2|3322.2|3331.5|3325.5|3334.5|3328.5|3325|3319|1312
1603982700000|2020-10-29 14:45:00|3331.2|3325.2|3329.5|3323.5|3333.2|3327.2|3325.5|3319.5|601
1603983000000|2020-10-29 14:50:00|3329|3323|3323.7|3317.7|3329|3323|3321.5|3315.5|701
1603983300000|2020-10-29 14:55:00|3324|3318|3322|3316|3329|3323|3322|3316|526
1603983600000|2020-10-29 15:00:00|3322.5|3316.5|3319|3313|3324|3318|3316.7|3310.7|269
1603983900000|2020-10-29 15:05:00|3318.7|3312.7|3312.2|3306.2|3320.7|3314.7|3312.2|3306.2|350
1603984200000|2020-10-29 15:10:00|3312.5|3306.5|3306.2|3300.2|3313.2|3307.2|3305|3299|833
1603984500000|2020-10-29 15:15:00|3306|3300|3304.7|3298.7|3306.5|3300.5|3304.5|3298.5|418
1603984800000|2020-10-29 15:20:00|3304.5|3298.5|3308.7|3302.7|3310|3304|3304.5|3298.5|324
1603985100000|2020-10-29 15:25:00|3309|3303|3305.2|3299.2|3311.5|3305.5|3305.2|3299.2|385
1603985400000|2020-10-29 15:30:00|3304.7|3298.7|3307|3301|3308|3302|3303|3297|411
1603985700000|2020-10-29 15:35:00|3306.7|3300.7|3305.5|3299.5|3309.7|3303.7|3304.5|3298.5|293
1603986000000|2020-10-29 15:40:00|3305.2|3299.2|3304.2|3298.2|3306.2|3300.2|3303.5|3297.5|130
1603986300000|2020-10-29 15:45:00|3303.7|3297.7|3304.5|3298.5|3305.5|3299.5|3301.5|3295.5|319
1603986600000|2020-10-29 15:50:00|3304|3298|3302.5|3296.5|3304|3298|3301.2|3295.2|303
1603986900000|2020-10-29 15:55:00|3302|3296|3298.7|3292.7|3303.2|3297.2|3297.5|3291.5|580
1603987200000|2020-10-29 16:00:00|3299.5|3293.5|3297|3291|3299.5|3293.5|3296.5|3290.5|236
1603987500000|2020-10-29 16:05:00|3296.5|3290.5|3295.2|3289.2|3296.5|3290.5|3293.5|3287.5|547
1603987800000|2020-10-29 16:10:00|3295.5|3289.5|3300|3294|3300.2|3294.2|3294.5|3288.5|227
1603988100000|2020-10-29 16:15:00|3299.7|3293.7|3294.2|3288.2|3299.7|3293.7|3293|3287|330
1603988400000|2020-10-29 16:20:00|3294.5|3288.5|3292.5|3286.5|3298.5|3292.5|3292|3286|433
1603988700000|2020-10-29 16:25:00|3292.7|3286.7|3293|3287|3294|3288|3292|3286|312
1603989000000|2020-10-29 16:30:00|3293.2|3287.2|3296.2|3290.2|3296.5|3290.5|3293|3287|395
1603989300000|2020-10-29 16:35:00|3296|3290|3292|3286|3296.5|3290.5|3292|3286|258
1603989600000|2020-10-29 16:40:00|3292.5|3286.5|3293.5|3287.5|3295.5|3289.5|3292.5|3286.5|145
1603989900000|2020-10-29 16:45:00|3293.7|3287.7|3294.7|3288.7|3295.7|3289.7|3292|3286|148
1603990200000|2020-10-29 16:50:00|3294.5|3288.5|3294|3288|3295.7|3289.7|3292.5|3286.5|471
1603990500000|2020-10-29 16:55:00|3293.5|3287.5|3291.5|3285.5|3294|3288|3290.5|3284.5|148
1603990800000|2020-10-29 17:00:00|3292|3286|3290.5|3284.5|3292.5|3286.5|3290.5|3284.5|170
1603991100000|2020-10-29 17:05:00|3290.7|3284.7|3290.2|3284.2|3291.5|3285.5|3289.5|3283.5|171
1603991400000|2020-10-29 17:10:00|3290.5|3284.5|3292|3286|3292.2|3286.2|3290.2|3284.2|175
1603991700000|2020-10-29 17:15:00|3292.2|3286.2|3293|3287|3293.5|3287.5|3290|3284|428
1603992000000|2020-10-29 17:20:00|3292.7|3286.7|3292|3286|3293.5|3287.5|3291.5|3285.5|225
1603992300000|2020-10-29 17:25:00|3292.2|3286.2|3300|3294|3300|3294|3291.5|3285.5|692
1603992600000|2020-10-29 17:30:00|3299.5|3293.5|3297.2|3291.2|3302|3296|3296.7|3290.7|299
1603992900000|2020-10-29 17:35:00|3297|3291|3295|3289|3297|3291|3295|3289|163
1603993200000|2020-10-29 17:40:00|3295.2|3289.2|3300|3294|3303|3297|3295|3289|328
1603993500000|2020-10-29 17:45:00|3300.5|3294.5|3300.2|3294.2|3302|3296|3298|3292|379
1603993800000|2020-10-29 17:50:00|3301|3295|3307.7|3301.7|3308.7|3302.7|3298.7|3292.7|456
1603994100000|2020-10-29 17:55:00|3307.5|3301.5|3310.5|3304.5|3311|3305|3307|3301|219
1603994400000|2020-10-29 18:00:00|3310|3304|3307.5|3301.5|3310.7|3304.7|3305.5|3299.5|297
1603994700000|2020-10-29 18:05:00|3308.2|3302.2|3307.5|3301.5|3310.5|3304.5|3305.7|3299.7|431
1603995000000|2020-10-29 18:10:00|3306.5|3300.5|3301.5|3295.5|3308.5|3302.5|3297.2|3291.2|1614
1603995300000|2020-10-29 18:15:00|3301.7|3295.7|3302.5|3296.5|3307|3301|3299.7|3293.7|744
1604016000000|2020-10-30 00:00:00|3304.7|3298.7|3306.2|3300.2|3308.2|3302.2|3294.7|3288.7|563
1604016300000|2020-10-30 00:05:00|3305.7|3299.7|3300.4|3294.4|3305.7|3299.7|3298.4|3292.4|150
1604016600000|2020-10-30 00:10:00|3299.9|3293.9|3298.7|3292.7|3301.9|3295.9|3297.4|3291.4|109
1604016900000|2020-10-30 00:15:00|3299.9|3293.9|3297.2|3291.2|3299.9|3293.9|3296.2|3290.2|97
1604017200000|2020-10-30 00:20:00|3296.9|3290.9|3300.2|3294.2|3300.2|3294.2|3296.2|3290.2|31
1604017500000|2020-10-30 00:25:00|3299.7|3293.7|3297.7|3291.7|3300.2|3294.2|3296.9|3290.9|34
1604017800000|2020-10-30 00:30:00|3297.4|3291.4|3299.7|3293.7|3299.7|3293.7|3296.9|3290.9|53
1604018100000|2020-10-30 00:35:00|3300.7|3294.7|3303.9|3297.9|3304.7|3298.7|3300.7|3294.7|44
1604018400000|2020-10-30 00:40:00|3303.7|3297.7|3302.9|3296.9|3303.9|3297.9|3301.7|3295.7|51
1604018700000|2020-10-30 00:45:00|3303.2|3297.2|3304.2|3298.2|3305.9|3299.9|3302.7|3296.7|61
1604019000000|2020-10-30 00:50:00|3303.4|3297.4|3304.2|3298.2|3305.2|3299.2|3303.2|3297.2|43
1604019300000|2020-10-30 00:55:00|3303.7|3297.7|3303.4|3297.4|3304.9|3298.9|3303.2|3297.2|20
1604019600000|2020-10-30 01:00:00|3303.7|3297.7|3317.7|3311.7|3318.4|3312.4|3303.2|3297.2|349
1604019900000|2020-10-30 01:05:00|3317.4|3311.4|3318.2|3312.2|3318.2|3312.2|3310.4|3304.4|128
1604020200000|2020-10-30 01:10:00|3318.4|3312.4|3326.9|3320.9|3329.2|3323.2|3318.4|3312.4|488
1604020500000|2020-10-30 01:15:00|3326.7|3320.7|3322.2|3316.2|3326.9|3320.9|3319.7|3313.7|204
1604020800000|2020-10-30 01:20:00|3322.4|3316.4|3319.1|3313.1|3322.4|3316.4|3318.4|3312.4|98
1604021100000|2020-10-30 01:25:00|3318.9|3312.9|3318.7|3312.7|3319.9|3313.9|3316.1|3310.1|73
1604021400000|2020-10-30 01:30:00|3318.9|3312.9|3321.9|3315.9|3326.2|3320.2|3318.7|3312.7|172
1604021700000|2020-10-30 01:35:00|3321.7|3315.7|3330.9|3324.9|3331.9|3325.9|3321.7|3315.7|190
1604022000000|2020-10-30 01:40:00|3330.7|3324.7|3333.7|3327.7|3333.9|3327.9|3328.7|3322.7|230
1604022300000|2020-10-30 01:45:00|3333.1|3327.1|3336.7|3330.7|3339.1|3333.1|3333.1|3327.1|254
1604022600000|2020-10-30 01:50:00|3337.2|3331.2|3336.2|3330.2|3338.7|3332.7|3330.7|3324.7|331
1604022900000|2020-10-30 01:55:00|3336.4|3330.4|3335.4|3329.4|3337.4|3331.4|3334.4|3328.4|80
1604023200000|2020-10-30 02:00:00|3335.2|3329.2|3338.9|3332.9|3338.9|3332.9|3333.2|3327.2|184
1604023500000|2020-10-30 02:05:00|3338.4|3332.4|3339.9|3333.9|3341.9|3335.9|3337.9|3331.9|179
1604023800000|2020-10-30 02:10:00|3340.9|3334.9|3340.9|3334.9|3342.9|3336.9|3339.9|3333.9|85
1604024100000|2020-10-30 02:15:00|3341.4|3335.4|3342.4|3336.4|3343.4|3337.4|3340.7|3334.7|76
1604024400000|2020-10-30 02:20:00|3342.2|3336.2|3340.4|3334.4|3343.4|3337.4|3340.4|3334.4|92
1604024700000|2020-10-30 02:25:00|3341.4|3335.4|3341.4|3335.4|3341.4|3335.4|3339.9|3333.9|155
1604025000000|2020-10-30 02:30:00|3341.2|3335.2|3344.4|3338.4|3347.9|3341.9|3341.2|3335.2|401
1604025300000|2020-10-30 02:35:00|3344.6|3338.6|3345.4|3339.4|3347.7|3341.7|3342.2|3336.2|111
1604025600000|2020-10-30 02:40:00|3345.9|3339.9|3345.9|3339.9|3347.2|3341.2|3343.9|3337.9|125
1604025900000|2020-10-30 02:45:00|3345.7|3339.7|3347.2|3341.2|3348.4|3342.4|3344.7|3338.7|83
1604026200000|2020-10-30 02:50:00|3347.4|3341.4|3346.4|3340.4|3347.9|3341.9|3344.4|3338.4|206
1604026500000|2020-10-30 02:55:00|3346.7|3340.7|3350.4|3344.4|3350.4|3344.4|3346.4|3340.4|129
1604026800000|2020-10-30 03:00:00|3350.2|3344.2|3347.7|3341.7|3350.4|3344.4|3346.9|3340.9|365
1604027100000|2020-10-30 03:05:00|3347.2|3341.2|3346.2|3340.2|3349.2|3343.2|3345.9|3339.9|273
1604027400000|2020-10-30 03:10:00|3345.9|3339.9|3345.2|3339.2|3347.2|3341.2|3345.2|3339.2|207
1604027700000|2020-10-30 03:15:00|3344.9|3338.9|3349.1|3343.1|3349.2|3343.2|3343.9|3337.9|212
1604028000000|2020-10-30 03:20:00|3348.6|3342.6|3348.1|3342.1|3350.4|3344.4|3348.1|3342.1|172
1604028300000|2020-10-30 03:25:00|3348.4|3342.4|3344.6|3338.6|3348.9|3342.9|3344.1|3338.1|191
1604028600000|2020-10-30 03:30:00|3344.4|3338.4|3345.9|3339.9|3346.9|3340.9|3343.9|3337.9|120
1604028900000|2020-10-30 03:35:00|3345.4|3339.4|3344.9|3338.9|3345.4|3339.4|3343.9|3337.9|94
1604029200000|2020-10-30 03:40:00|3345.1|3339.1|3345.9|3339.9|3347.1|3341.1|3345.1|3339.1|33
1604029500000|2020-10-30 03:45:00|3346.1|3340.1|3346.9|3340.9|3346.9|3340.9|3345.1|3339.1|31
1604029800000|2020-10-30 03:50:00|3346.4|3340.4|3346.9|3340.9|3348.1|3342.1|3345.9|3339.9|46
1604030100000|2020-10-30 03:55:00|3346.6|3340.6|3346.1|3340.1|3347.1|3341.1|3346.1|3340.1|9
1604030400000|2020-10-30 04:00:00|3345.9|3339.9|3345.9|3339.9|3346.1|3340.1|3345.1|3339.1|111
1604030700000|2020-10-30 04:05:00|3346.1|3340.1|3346.1|3340.1|3347.9|3341.9|3346.1|3340.1|61
1604031000000|2020-10-30 04:10:00|3345.6|3339.6|3345.1|3339.1|3345.6|3339.6|3344.6|3338.6|81
1604031300000|2020-10-30 04:15:00|3344.9|3338.9|3344.1|3338.1|3345.1|3339.1|3344.1|3338.1|65
1604031600000|2020-10-30 04:20:00|3344.6|3338.6|3344.1|3338.1|3345.1|3339.1|3344.1|3338.1|14
1604031900000|2020-10-30 04:25:00|3344.4|3338.4|3341.9|3335.9|3345.1|3339.1|3341.6|3335.6|186
1604032200000|2020-10-30 04:30:00|3341.6|3335.6|3341.1|3335.1|3342.6|3336.6|3340.4|3334.4|133
1604032500000|2020-10-30 04:35:00|3340.9|3334.9|3340.6|3334.6|3342.1|3336.1|3340.6|3334.6|5
1604032800000|2020-10-30 04:40:00|3340.1|3334.1|3341.1|3335.1|3341.9|3335.9|3340.1|3334.1|13
1604033100000|2020-10-30 04:45:00|3341.6|3335.6|3341.1|3335.1|3341.9|3335.9|3341.1|3335.1|13
1604033400000|2020-10-30 04:50:00|3340.9|3334.9|3340.1|3334.1|3341.1|3335.1|3340.1|3334.1|58
1604033700000|2020-10-30 04:55:00|3339.9|3333.9|3339.9|3333.9|3340.9|3334.9|3339.9|3333.9|18
1604034000000|2020-10-30 05:00:00|3340.1|3334.1|3341.1|3335.1|3341.1|3335.1|3339.9|3333.9|25
1604034300000|2020-10-30 05:05:00|3340.9|3334.9|3341.1|3335.1|3341.9|3335.9|3340.4|3334.4|19
1604034600000|2020-10-30 05:10:00|3340.9|3334.9|3337.6|3331.6|3341.1|3335.1|3337.6|3331.6|101
1604034900000|2020-10-30 05:15:00|3337.4|3331.4|3333.6|3327.6|3337.6|3331.6|3332.6|3326.6|117
1604035200000|2020-10-30 05:20:00|3333.4|3327.4|3333.4|3327.4|3334.6|3328.6|3332.6|3326.6|42
1604035500000|2020-10-30 05:25:00|3333.1|3327.1|3330.6|3324.6|3333.6|3327.6|3328.9|3322.9|125
1604035800000|2020-10-30 05:30:00|3330.1|3324.1|3326.9|3320.9|3330.6|3324.6|3326.9|3320.9|146
1604036100000|2020-10-30 05:35:00|3326.4|3320.4|3325.1|3319.1|3327.9|3321.9|3322.9|3316.9|119
1604036400000|2020-10-30 05:40:00|3324.4|3318.4|3323.4|3317.4|3326.1|3320.1|3321.6|3315.6|196
1604036700000|2020-10-30 05:45:00|3323.1|3317.1|3325.6|3319.6|3325.6|3319.6|3321.9|3315.9|25
1604037000000|2020-10-30 05:50:00|3325.9|3319.9|3327.6|3321.6|3328.9|3322.9|3324.6|3318.6|95
1604037300000|2020-10-30 05:55:00|3326.6|3320.6|3327.6|3321.6|3328.6|3322.6|3323.4|3317.4|78
1604037600000|2020-10-30 06:00:00|3326.9|3320.9|3314.6|3308.6|3327.1|3321.1|3311.9|3305.9|487
1604037900000|2020-10-30 06:05:00|3315.1|3309.1|3309.6|3303.6|3315.1|3309.1|3306.9|3300.9|207
1604038200000|2020-10-30 06:10:00|3309.4|3303.4|3308.6|3302.6|3311.9|3305.9|3303.9|3297.9|302
1604038500000|2020-10-30 06:15:00|3309.1|3303.1|3312.1|3306.1|3314.1|3308.1|3306.1|3300.1|250
1604038800000|2020-10-30 06:20:00|3312.4|3306.4|3313.1|3307.1|3314.6|3308.6|3309.4|3303.4|224
1604039100000|2020-10-30 06:25:00|3313.4|3307.4|3311.9|3305.9|3313.9|3307.9|3310.4|3304.4|230
1604039400000|2020-10-30 06:30:00|3311.1|3305.1|3309.6|3303.6|3316.1|3310.1|3309.4|3303.4|398
1604039700000|2020-10-30 06:35:00|3310.4|3304.4|3311.1|3305.1|3313.6|3307.6|3302.1|3296.1|216
1604040000000|2020-10-30 06:40:00|3312.1|3306.1|3316.1|3310.1|3318.1|3312.1|3312.1|3306.1|216
1604040300000|2020-10-30 06:45:00|3315.9|3309.9|3309.1|3303.1|3315.9|3309.9|3307.1|3301.1|129
1604040600000|2020-10-30 06:50:00|3309.9|3303.9|3308.1|3302.1|3310.6|3304.6|3306.9|3300.9|70
1604040900000|2020-10-30 06:55:00|3308.9|3302.9|3309.1|3303.1|3313.1|3307.1|3307.1|3301.1|118
1604041200000|2020-10-30 07:00:00|3310.1|3304.1|3313.1|3307.1|3313.1|3307.1|3309.6|3303.6|76
1604041500000|2020-10-30 07:05:00|3312.9|3306.9|3309.4|3303.4|3314.4|3308.4|3309.4|3303.4|76
1604041800000|2020-10-30 07:10:00|3309.7|3303.7|3309.2|3303.2|3311.9|3305.9|3307.2|3301.2|146
1604042100000|2020-10-30 07:15:00|3309.7|3303.7|3307.2|3301.2|3310.2|3304.2|3306.4|3300.4|62
1604042400000|2020-10-30 07:20:00|3307.4|3301.4|3309.2|3303.2|3310.9|3304.9|3307.4|3301.4|22
1604042700000|2020-10-30 07:25:00|3308.7|3302.7|3308.6|3302.6|3309.7|3303.7|3307.7|3301.7|21
1604043000000|2020-10-30 07:30:00|3308.4|3302.4|3313.6|3307.6|3313.6|3307.6|3307.6|3301.6|49
1604043300000|2020-10-30 07:35:00|3313.9|3307.9|3318.6|3312.6|3318.6|3312.6|3313.9|3307.9|90
1604043600000|2020-10-30 07:40:00|3318.1|3312.1|3316.4|3310.4|3319.6|3313.6|3315.4|3309.4|88
1604043900000|2020-10-30 07:45:00|3315.6|3309.6|3315.6|3309.6|3321.1|3315.1|3315.1|3309.1|84
1604044200000|2020-10-30 07:50:00|3315.9|3309.9|3312.6|3306.6|3316.1|3310.1|3312.1|3306.1|55
1604044500000|2020-10-30 07:55:00|3312.4|3306.4|3313.1|3307.1|3316.1|3310.1|3311.4|3305.4|45
1604044800000|2020-10-30 08:00:00|3312.6|3306.6|3324.1|3318.1|3324.1|3318.1|3312.1|3306.1|257
1604045100000|2020-10-30 08:05:00|3324.4|3318.4|3331.9|3325.9|3332.6|3326.6|3324.1|3318.1|293
1604045400000|2020-10-30 08:10:00|3332.1|3326.1|3338.6|3332.6|3338.6|3332.6|3328.4|3322.4|300
1604045700000|2020-10-30 08:15:00|3337.6|3331.6|3333.6|3327.6|3340.6|3334.6|3333.6|3327.6|234
1604046000000|2020-10-30 08:20:00|3334.6|3328.6|3332.9|3326.9|3335.6|3329.6|3332.4|3326.4|54
1604046300000|2020-10-30 08:25:00|3333.1|3327.1|3333.1|3327.1|3334.4|3328.4|3329.9|3323.9|180
1604046600000|2020-10-30 08:30:00|3332.9|3326.9|3336.9|3330.9|3336.9|3330.9|3332.1|3326.1|130
1604046900000|2020-10-30 08:35:00|3336.6|3330.6|3338.9|3332.9|3340.6|3334.6|3335.9|3329.9|140
1604047200000|2020-10-30 08:40:00|3338.6|3332.6|3335.4|3329.4|3338.6|3332.6|3332.9|3326.9|79
1604047500000|2020-10-30 08:45:00|3334.6|3328.6|3337.4|3331.4|3340.6|3334.6|3333.1|3327.1|89
1604047800000|2020-10-30 08:50:00|3337.1|3331.1|3327.1|3321.1|3338.4|3332.4|3326.9|3320.9|171
1604048100000|2020-10-30 08:55:00|3327.4|3321.4|3329.8|3323.8|3332.1|3326.1|3326.6|3320.6|201
1604048400000|2020-10-30 09:00:00|3330.1|3324.1|3337.1|3331.1|3337.6|3331.6|3329.6|3323.6|198
1604048700000|2020-10-30 09:05:00|3336.9|3330.9|3338.6|3332.6|3339.3|3333.3|3333.8|3327.8|93
1604049000000|2020-10-30 09:10:00|3338.1|3332.1|3336.6|3330.6|3338.9|3332.9|3336.1|3330.1|35
1604049300000|2020-10-30 09:15:00|3335.8|3329.8|3341.8|3335.8|3342.6|3336.6|3334.8|3328.8|119
1604049600000|2020-10-30 09:20:00|3342.1|3336.1|3341.6|3335.6|3343.3|3337.3|3339.3|3333.3|161
1604049900000|2020-10-30 09:25:00|3341.3|3335.3|3340.3|3334.3|3342.1|3336.1|3339.3|3333.3|40
1604050200000|2020-10-30 09:30:00|3340.6|3334.6|3340.9|3334.9|3342.6|3336.6|3338.9|3332.9|114
1604050500000|2020-10-30 09:35:00|3340.6|3334.6|3338.8|3332.8|3341.3|3335.3|3338.8|3332.8|22
1604050800000|2020-10-30 09:40:00|3339.1|3333.1|3343.3|3337.3|3343.3|3337.3|3338.6|3332.6|61
1604051100000|2020-10-30 09:45:00|3341.8|3335.8|3345.6|3339.6|3347.3|3341.3|3340.6|3334.6|112
1604051400000|2020-10-30 09:50:00|3345.1|3339.1|3339.8|3333.8|3345.6|3339.6|3339.6|3333.6|35
1604051700000|2020-10-30 09:55:00|3339.6|3333.6|3338.8|3332.8|3340.3|3334.3|3338.6|3332.6|61
1604052000000|2020-10-30 10:00:00|3338.6|3332.6|3338.6|3332.6|3339.6|3333.6|3337.3|3331.3|120
1604052300000|2020-10-30 10:05:00|3338.3|3332.3|3336.6|3330.6|3340.3|3334.3|3335.6|3329.6|239
1604052600000|2020-10-30 10:10:00|3336.3|3330.3|3334.6|3328.6|3337.6|3331.6|3334.6|3328.6|56
1604052900000|2020-10-30 10:15:00|3335.1|3329.1|3329.3|3323.3|3335.1|3329.1|3329.3|3323.3|166
1604053200000|2020-10-30 10:20:00|3329.6|3323.6|3331.1|3325.1|3332.8|3326.8|3329.1|3323.1|56
1604053500000|2020-10-30 10:25:00|3331.6|3325.6|3336.6|3330.6|3336.6|3330.6|3331.6|3325.6|71
1604053800000|2020-10-30 10:30:00|3336.1|3330.1|3337.1|3331.1|3337.6|3331.6|3334.1|3328.1|51
1604054100000|2020-10-30 10:35:00|3337.3|3331.3|3336.8|3330.8|3340.6|3334.6|3336.3|3330.3|59
1604054400000|2020-10-30 10:40:00|3337.3|3331.3|3334.3|3328.3|3337.3|3331.3|3332.1|3326.1|116
1604054700000|2020-10-30 10:45:00|3335.1|3329.1|3331.8|3325.8|3336.8|3330.8|3331.8|3325.8|37
1604055000000|2020-10-30 10:50:00|3332.3|3326.3|3335.6|3329.6|3335.6|3329.6|3332.1|3326.1|45
1604055300000|2020-10-30 10:55:00|3335.8|3329.8|3338.8|3332.8|3340.8|3334.8|3335.8|3329.8|79
1604055600000|2020-10-30 11:00:00|3338.6|3332.6|3340.6|3334.6|3341.3|3335.3|3338.3|3332.3|47
1604055900000|2020-10-30 11:05:00|3340.8|3334.8|3342.6|3336.6|3343.8|3337.8|3337.8|3331.8|56
1604056200000|2020-10-30 11:10:00|3342.3|3336.3|3339.8|3333.8|3342.6|3336.6|3339.8|3333.8|27
1604056500000|2020-10-30 11:15:00|3339.3|3333.3|3341.6|3335.6|3341.6|3335.6|3338.3|3332.3|56
1604056800000|2020-10-30 11:20:00|3341.8|3335.8|3338.3|3332.3|3342.6|3336.6|3337.3|3331.3|47
1604057100000|2020-10-30 11:25:00|3338.8|3332.8|3339.6|3333.6|3339.8|3333.8|3337.3|3331.3|106
1604057400000|2020-10-30 11:30:00|3339.1|3333.1|3337.8|3331.8|3339.8|3333.8|3337.1|3331.1|76
1604057700000|2020-10-30 11:35:00|3337.6|3331.6|3339.3|3333.3|3339.3|3333.3|3335.6|3329.6|43
1604058000000|2020-10-30 11:40:00|3339.1|3333.1|3339.8|3333.8|3339.8|3333.8|3337.8|3331.8|46
1604058300000|2020-10-30 11:45:00|3339.3|3333.3|3337.1|3331.1|3339.8|3333.8|3337.1|3331.1|20
1604058600000|2020-10-30 11:50:00|3337.3|3331.3|3337.3|3331.3|3338.8|3332.8|3336.3|3330.3|41
1604058900000|2020-10-30 11:55:00|3337.1|3331.1|3338.3|3332.3|3339.6|3333.6|3336.3|3330.3|26
1604059200000|2020-10-30 12:00:00|3338.1|3332.1|3334.8|3328.8|3338.8|3332.8|3333.8|3327.8|70
1604059500000|2020-10-30 12:05:00|3335.1|3329.1|3336.8|3330.8|3336.8|3330.8|3332.8|3326.8|28
1604059800000|2020-10-30 12:10:00|3337.3|3331.3|3332.1|3326.1|3338.3|3332.3|3331.6|3325.6|168
1604060100000|2020-10-30 12:15:00|3332.3|3326.3|3325.8|3319.8|3332.8|3326.8|3325.6|3319.6|172
1604060400000|2020-10-30 12:20:00|3325.6|3319.6|3324.3|3318.3|3325.8|3319.8|3323.1|3317.1|86
1604060700000|2020-10-30 12:25:00|3325.1|3319.1|3330.1|3324.1|3330.1|3324.1|3324.6|3318.6|93
1604061000000|2020-10-30 12:30:00|3329.8|3323.8|3334.1|3328.1|3334.1|3328.1|3329.6|3323.6|44
1604061300000|2020-10-30 12:35:00|3333.1|3327.1|3337.3|3331.3|3337.8|3331.8|3333.1|3327.1|55
1604061600000|2020-10-30 12:40:00|3336.8|3330.8|3336.6|3330.6|3336.8|3330.8|3335.3|3329.3|59
1604064600000|2020-10-30 13:30:00|3338.3|3332.3|3329.1|3323.1|3339.6|3333.6|3328.6|3322.6|1808
1604064900000|2020-10-30 13:35:00|3328.6|3322.6|3342.8|3336.8|3345.1|3339.1|3328.1|3322.1|1061
1604065200000|2020-10-30 13:40:00|3342.6|3336.6|3328.6|3322.6|3344.1|3338.1|3328.3|3322.3|892
1604065500000|2020-10-30 13:45:00|3328.8|3322.8|3329.3|3323.3|3334.8|3328.8|3322.1|3316.1|672
1604065800000|2020-10-30 13:50:00|3328.8|3322.8|3338.6|3332.6|3338.8|3332.8|3328.8|3322.8|447
1604066100000|2020-10-30 13:55:00|3338.8|3332.8|3334.1|3328.1|3340.8|3334.8|3333.8|3327.8|446
1604066400000|2020-10-30 14:00:00|3335.1|3329.1|3328.3|3322.3|3336.1|3330.1|3326.6|3320.6|483
1604066700000|2020-10-30 14:05:00|3328.6|3322.6|3322.8|3316.8|3330.6|3324.6|3322.1|3316.1|516
1604067000000|2020-10-30 14:10:00|3322.6|3316.6|3315.4|3309.4|3325.6|3319.6|3314.4|3308.4|899
1604067300000|2020-10-30 14:15:00|3314.8|3308.8|3315.4|3309.4|3318.8|3312.8|3309.9|3303.9|922
1604067600000|2020-10-30 14:20:00|3315.6|3309.6|3310.8|3304.8|3319.8|3313.8|3310.8|3304.8|344
1604067900000|2020-10-30 14:25:00|3310.3|3304.3|3307.8|3301.8|3311.8|3305.8|3306.6|3300.6|360
1604068200000|2020-10-30 14:30:00|3308.3|3302.3|3305.1|3299.1|3308.3|3302.3|3301.8|3295.8|467
1604068500000|2020-10-30 14:35:00|3304.6|3298.6|3299.1|3293.1|3304.6|3298.6|3298.1|3292.1|669
1604068800000|2020-10-30 14:40:00|3298.8|3292.8|3295.4|3289.4|3299.6|3293.6|3293.4|3287.4|744
1604069100000|2020-10-30 14:45:00|3295.6|3289.6|3297.4|3291.4|3300.4|3294.4|3293.4|3287.4|435
1604069400000|2020-10-30 14:50:00|3297.8|3291.8|3291.1|3285.1|3298.4|3292.4|3288.8|3282.8|627
1604069700000|2020-10-30 14:55:00|3290.8|3284.8|3292.1|3286.1|3294.1|3288.1|3290.8|3284.8|481
1604070000000|2020-10-30 15:00:00|3292.8|3286.8|3301.3|3295.3|3303.8|3297.8|3292.8|3286.8|1021
1604070300000|2020-10-30 15:05:00|3301.1|3295.1|3299.3|3293.3|3301.3|3295.3|3298.3|3292.3|420
1604070600000|2020-10-30 15:10:00|3299.6|3293.6|3309.8|3303.8|3309.8|3303.8|3299.6|3293.6|652
1604070900000|2020-10-30 15:15:00|3309.6|3303.6|3307.6|3301.6|3309.6|3303.6|3302.6|3296.6|458
1604071200000|2020-10-30 15:20:00|3307.3|3301.3|3309.3|3303.3|3309.8|3303.8|3306.3|3300.3|347
1604071500000|2020-10-30 15:25:00|3308.8|3302.8|3309.3|3303.3|3309.6|3303.6|3304.8|3298.8|303
1604071800000|2020-10-30 15:30:00|3309.8|3303.8|3314.8|3308.8|3315.6|3309.6|3307.3|3301.3|437
1604072100000|2020-10-30 15:35:00|3314.3|3308.3|3315.6|3309.6|3316.3|3310.3|3311.3|3305.3|402
1604072400000|2020-10-30 15:40:00|3316.3|3310.3|3311.3|3305.3|3316.3|3310.3|3310.1|3304.1|542
1604072700000|2020-10-30 15:45:00|3311.1|3305.1|3315.1|3309.1|3317.8|3311.8|3310.6|3304.6|511
1604073000000|2020-10-30 15:50:00|3314.8|3308.8|3319.3|3313.3|3321.3|3315.3|3314.8|3308.8|464
1604073300000|2020-10-30 15:55:00|3319.1|3313.1|3311.8|3305.8|3320.1|3314.1|3310.8|3304.8|743
1604073600000|2020-10-30 16:00:00|3311.6|3305.6|3314.3|3308.3|3314.3|3308.3|3306.8|3300.8|522
1604073900000|2020-10-30 16:05:00|3314.1|3308.1|3315.1|3309.1|3316.1|3310.1|3313.3|3307.3|288
1604074200000|2020-10-30 16:10:00|3315.3|3309.3|3315.6|3309.6|3317.8|3311.8|3313.6|3307.6|331
1604074500000|2020-10-30 16:15:00|3315.8|3309.8|3314.8|3308.8|3316.8|3310.8|3312.6|3306.6|248
1604074800000|2020-10-30 16:20:00|3315.3|3309.3|3319.8|3313.8|3319.8|3313.8|3314.6|3308.6|230
1604075100000|2020-10-30 16:25:00|3319.6|3313.6|3322.1|3316.1|3323.3|3317.3|3317.8|3311.8|246
1604075400000|2020-10-30 16:30:00|3321.8|3315.8|3319.8|3313.8|3321.8|3315.8|3318.1|3312.1|288
1604075700000|2020-10-30 16:35:00|3319.3|3313.3|3320.8|3314.8|3321.6|3315.6|3316.8|3310.8|357
1604076000000|2020-10-30 16:40:00|3320.6|3314.6|3320.8|3314.8|3321.6|3315.6|3318.8|3312.8|260
1604076300000|2020-10-30 16:45:00|3320.6|3314.6|3320.8|3314.8|3321.8|3315.8|3318.8|3312.8|364
1604076600000|2020-10-30 16:50:00|3320.6|3314.6|3319.3|3313.3|3325.3|3319.3|3319.1|3313.1|428
1604076900000|2020-10-30 16:55:00|3319.6|3313.6|3320.6|3314.6|3321.6|3315.6|3318.8|3312.8|223
1604077200000|2020-10-30 17:00:00|3320.3|3314.3|3320.8|3314.8|3321.8|3315.8|3319.8|3313.8|157
1604077500000|2020-10-30 17:05:00|3321.1|3315.1|3319.6|3313.6|3321.1|3315.1|3318.1|3312.1|267
1604077800000|2020-10-30 17:10:00|3319.3|3313.3|3322.3|3316.3|3324.1|3318.1|3318.8|3312.8|431
1604078100000|2020-10-30 17:15:00|3322.1|3316.1|3323.1|3317.1|3323.3|3317.3|3320.3|3314.3|189
1604078400000|2020-10-30 17:20:00|3322.6|3316.6|3326.8|3320.8|3327.3|3321.3|3322.3|3316.3|419
1604078700000|2020-10-30 17:25:00|3327.1|3321.1|3335.1|3329.1|3336.8|3330.8|3327.1|3321.1|847
1604079000000|2020-10-30 17:30:00|3334.8|3328.8|3336.6|3330.6|3337.3|3331.3|3333.8|3327.8|306
1604079300000|2020-10-30 17:35:00|3336.3|3330.3|3327.6|3321.6|3336.6|3330.6|3327.6|3321.6|492
1604079600000|2020-10-30 17:40:00|3327.8|3321.8|3329.8|3323.8|3332.6|3326.6|3327.8|3321.8|415
1604079900000|2020-10-30 17:45:00|3328.8|3322.8|3331.8|3325.8|3333.8|3327.8|3328.8|3322.8|286
1604080200000|2020-10-30 17:50:00|3331.6|3325.6|3332.6|3326.6|3332.8|3326.8|3330.8|3324.8|329
1604080500000|2020-10-30 17:55:00|3332.1|3326.1|3331.8|3325.8|3332.8|3326.8|3330.8|3324.8|477
1604080800000|2020-10-30 18:00:00|3332.1|3326.1|3339.3|3333.3|3339.8|3333.8|3330.8|3324.8|715
1604081100000|2020-10-30 18:05:00|3339.8|3333.8|3347.3|3341.3|3347.3|3341.3|3339.3|3333.3|1143
1604081400000|2020-10-30 18:10:00|3347.5|3341.5|3356.5|3350.5|3357.5|3351.5|3346.5|3340.5|2628
1604081700000|2020-10-30 18:15:00|3356.3|3350.3|3364.3|3358.3|3364.5|3358.5|3356|3350|1303
1604278800000|2020-11-02 01:00:00|3338.6|3332.6|3321.7|3315.7|3341.1|3335.1|3317|3311|772
1604279100000|2020-11-02 01:05:00|3321.1|3315.1|3327.7|3321.7|3328.2|3322.2|3317.7|3311.7|229
1604279400000|2020-11-02 01:10:00|3328.5|3322.5|3327.9|3321.9|3333.1|3327.1|3327.9|3321.9|162
1604279700000|2020-11-02 01:15:00|3327.6|3321.6|3338.1|3332.1|3339.9|3333.9|3327.1|3321.1|217
1604280000000|2020-11-02 01:20:00|3338.4|3332.4|3331.1|3325.1|3339.9|3333.9|3330.6|3324.6|160
1604280300000|2020-11-02 01:25:00|3330.8|3324.8|3326.1|3320.1|3331.6|3325.6|3326.1|3320.1|143
1604280600000|2020-11-02 01:30:00|3324.4|3318.4|3322.4|3316.4|3327.9|3321.9|3321.1|3315.1|109
1604280900000|2020-11-02 01:35:00|3322.6|3316.6|3328.6|3322.6|3329.4|3323.4|3322.6|3316.6|129
1604281200000|2020-11-02 01:40:00|3329.1|3323.1|3325.9|3319.9|3331.4|3325.4|3325.9|3319.9|76
1604281500000|2020-11-02 01:45:00|3326.2|3320.2|3329.2|3323.2|3329.7|3323.7|3323.9|3317.9|94
1604281800000|2020-11-02 01:50:00|3328.7|3322.7|3331.2|3325.2|3331.7|3325.7|3327.7|3321.7|93
1604282100000|2020-11-02 01:55:00|3331.7|3325.7|3329.2|3323.2|3332.7|3326.7|3327.7|3321.7|89
1604282400000|2020-11-02 02:00:00|3329|3323|3325.7|3319.7|3329.7|3323.7|3323.7|3317.7|98
1604282700000|2020-11-02 02:05:00|3325.2|3319.2|3322.2|3316.2|3327.4|3321.4|3321.9|3315.9|64
1604283000000|2020-11-02 02:10:00|3321.7|3315.7|3317.4|3311.4|3324.2|3318.2|3313.4|3307.4|240
1604283300000|2020-11-02 02:15:00|3317.7|3311.7|3317.2|3311.2|3321.1|3315.1|3316.2|3310.2|134
1604283600000|2020-11-02 02:20:00|3316.9|3310.9|3314.7|3308.7|3319.2|3313.2|3314.7|3308.7|56
1604283900000|2020-11-02 02:25:00|3314.9|3308.9|3318.2|3312.2|3318.7|3312.7|3314.9|3308.9|47
1604284200000|2020-11-02 02:30:00|3317.9|3311.9|3318.2|3312.2|3321.9|3315.9|3315.4|3309.4|152
1604284500000|2020-11-02 02:35:00|3317.7|3311.7|3316.9|3310.9|3320.9|3314.9|3315.7|3309.7|114
1604284800000|2020-11-02 02:40:00|3316.4|3310.4|3314.7|3308.7|3316.9|3310.9|3312.4|3306.4|116
1604285100000|2020-11-02 02:45:00|3313.9|3307.9|3312.9|3306.9|3314.7|3308.7|3306.7|3300.7|233
1604285400000|2020-11-02 02:50:00|3313.1|3307.1|3316.1|3310.1|3318.4|3312.4|3310.7|3304.7|83
1604285700000|2020-11-02 02:55:00|3315.6|3309.6|3311.4|3305.4|3316.6|3310.6|3310.1|3304.1|82
1604286000000|2020-11-02 03:00:00|3311.7|3305.7|3309.7|3303.7|3313.4|3307.4|3307.9|3301.9|82
1604286300000|2020-11-02 03:05:00|3309.4|3303.4|3313.2|3307.2|3313.2|3307.2|3305.7|3299.7|98
1604286600000|2020-11-02 03:10:00|3312.9|3306.9|3309.7|3303.7|3312.9|3306.9|3308.7|3302.7|56
1604286900000|2020-11-02 03:15:00|3309.4|3303.4|3314.7|3308.7|3314.7|3308.7|3307.7|3301.7|45
1604287200000|2020-11-02 03:20:00|3314.4|3308.4|3309.7|3303.7|3314.4|3308.4|3309.7|3303.7|35
1604287500000|2020-11-02 03:25:00|3310.2|3304.2|3312.4|3306.4|3315.7|3309.7|3309.4|3303.4|66
1604287800000|2020-11-02 03:30:00|3312.7|3306.7|3313.2|3307.2|3313.7|3307.7|3311.9|3305.9|25
1604288100000|2020-11-02 03:35:00|3312.7|3306.7|3311.7|3305.7|3312.7|3306.7|3311.7|3305.7|7
1604288400000|2020-11-02 03:40:00|3311.9|3305.9|3314.7|3308.7|3314.7|3308.7|3311.9|3305.9|17
1604288700000|2020-11-02 03:45:00|3315.2|3309.2|3316.4|3310.4|3316.7|3310.7|3314.7|3308.7|23
1604289000000|2020-11-02 03:50:00|3316.2|3310.2|3316.7|3310.7|3316.7|3310.7|3314.7|3308.7|11
1604289300000|2020-11-02 03:55:00|3316.4|3310.4|3315.4|3309.4|3316.7|3310.7|3315.2|3309.2|11
1604289600000|2020-11-02 04:00:00|3315.2|3309.2|3317.4|3311.4|3317.7|3311.7|3314.7|3308.7|19
1604289900000|2020-11-02 04:05:00|3317.2|3311.2|3316.9|3310.9|3318.9|3312.9|3316.4|3310.4|53
1604290200000|2020-11-02 04:10:00|3317.4|3311.4|3316.7|3310.7|3317.4|3311.4|3315.7|3309.7|12
1604290500000|2020-11-02 04:15:00|3316.4|3310.4|3316.7|3310.7|3316.7|3310.7|3315.7|3309.7|7
1604290800000|2020-11-02 04:20:00|3316.4|3310.4|3315.7|3309.7|3317.7|3311.7|3315.7|3309.7|17
1604291100000|2020-11-02 04:25:00|3314.9|3308.9|3316.7|3310.7|3316.7|3310.7|3314.7|3308.7|24
1604291400000|2020-11-02 04:30:00|3316.4|3310.4|3316.7|3310.7|3317.7|3311.7|3315.7|3309.7|13
1604291700000|2020-11-02 04:35:00|3316.4|3310.4|3316.4|3310.4|3316.7|3310.7|3316.2|3310.2|4
1604292000000|2020-11-02 04:40:00|3316.2|3310.2|3313.7|3307.7|3316.2|3310.2|3312.7|3306.7|69
1604292300000|2020-11-02 04:45:00|3314.4|3308.4|3313.7|3307.7|3315.2|3309.2|3312.4|3306.4|31
1604292600000|2020-11-02 04:50:00|3313.4|3307.4|3312.4|3306.4|3313.4|3307.4|3312.4|3306.4|11
1604292900000|2020-11-02 04:55:00|3311.9|3305.9|3311.9|3305.9|3312.9|3306.9|3311.9|3305.9|9
1604293200000|2020-11-02 05:00:00|3311.7|3305.7|3311.4|3305.4|3312.4|3306.4|3309.9|3303.9|37
1604293500000|2020-11-02 05:05:00|3312.4|3306.4|3313.7|3307.7|3314.2|3308.2|3312.4|3306.4|16
1604293800000|2020-11-02 05:10:00|3314.2|3308.2|3315.7|3309.7|3315.7|3309.7|3314.2|3308.2|16
1604294100000|2020-11-02 05:15:00|3315.9|3309.9|3315.7|3309.7|3316.7|3310.7|3315.7|3309.7|3
1604294400000|2020-11-02 05:20:00|3315.9|3309.9|3317.7|3311.7|3318.7|3312.7|3315.7|3309.7|16
1604294700000|2020-11-02 05:25:00|3317.9|3311.9|3318.2|3312.2|3319.7|3313.7|3317.7|3311.7|26
1604295000000|2020-11-02 05:30:00|3317.9|3311.9|3316.9|3310.9|3319.1|3313.1|3314.7|3308.7|78
1604295300000|2020-11-02 05:35:00|3316.7|3310.7|3317.3|3311.3|3318.1|3312.1|3316.1|3310.1|33
1604295600000|2020-11-02 05:40:00|3317.1|3311.1|3317.8|3311.8|3318.8|3312.8|3316.8|3310.8|59
1604295900000|2020-11-02 05:45:00|3318.1|3312.1|3320.1|3314.1|3320.6|3314.6|3317.3|3311.3|114
1604296200000|2020-11-02 05:50:00|3320.3|3314.3|3319.6|3313.6|3321.4|3315.4|3318.1|3312.1|78
1604296500000|2020-11-02 05:55:00|3319.4|3313.4|3315.1|3309.1|3319.4|3313.4|3315.1|3309.1|10
1604296800000|2020-11-02 06:00:00|3314.4|3308.4|3312.9|3306.9|3315.1|3309.1|3312.1|3306.1|33
1604297100000|2020-11-02 06:05:00|3312.4|3306.4|3312.6|3306.6|3313.1|3307.1|3311.4|3305.4|27
1604297400000|2020-11-02 06:10:00|3312.9|3306.9|3311.1|3305.1|3314.4|3308.4|3310.4|3304.4|34
1604297700000|2020-11-02 06:15:00|3310.9|3304.9|3308.2|3302.2|3311.4|3305.4|3306.7|3300.7|65
1604298000000|2020-11-02 06:20:00|3308.7|3302.7|3306.7|3300.7|3308.7|3302.7|3306.7|3300.7|41
1604298300000|2020-11-02 06:25:00|3307.4|3301.4|3305.9|3299.9|3309.7|3303.7|3305.9|3299.9|131
1604298600000|2020-11-02 06:30:00|3305.7|3299.7|3305.9|3299.9|3308.7|3302.7|3305.7|3299.7|101
1604298900000|2020-11-02 06:35:00|3306.2|3300.2|3307.7|3301.7|3307.9|3301.9|3302.7|3296.7|110
1604299200000|2020-11-02 06:40:00|3307.6|3301.6|3306.6|3300.6|3308.9|3302.9|3305.4|3299.4|128
1604299500000|2020-11-02 06:45:00|3307.1|3301.1|3309.6|3303.6|3312.6|3306.6|3306.1|3300.1|259
1604299800000|2020-11-02 06:50:00|3308.9|3302.9|3305.6|3299.6|3308.9|3302.9|3304.6|3298.6|31
1604300100000|2020-11-02 06:55:00|3304.9|3298.9|3304.1|3298.1|3306.6|3300.6|3302.4|3296.4|79
1604300400000|2020-11-02 07:00:00|3303.6|3297.6|3305.9|3299.9|3306.9|3300.9|3301.6|3295.6|57
1604300700000|2020-11-02 07:05:00|3306.1|3300.1|3301.4|3295.4|3306.1|3300.1|3300.9|3294.9|97
1604301000000|2020-11-02 07:10:00|3301.1|3295.1|3305.6|3299.6|3306.1|3300.1|3301.1|3295.1|73
1604301300000|2020-11-02 07:15:00|3303.9|3297.9|3304.6|3298.6|3306.6|3300.6|3302.9|3296.9|54
1604301600000|2020-11-02 07:20:00|3304.2|3298.2|3306.9|3300.9|3307.6|3301.6|3303.6|3297.6|68
1604301900000|2020-11-02 07:25:00|3306.6|3300.6|3306.6|3300.6|3307.6|3301.6|3305.6|3299.6|38
1604302200000|2020-11-02 07:30:00|3306.4|3300.4|3304.9|3298.9|3306.6|3300.6|3304.6|3298.6|28
1604302500000|2020-11-02 07:35:00|3304.6|3298.6|3304.6|3298.6|3305.6|3299.6|3302.4|3296.4|52
1604302800000|2020-11-02 07:40:00|3304.4|3298.4|3303.6|3297.6|3305.1|3299.1|3302.6|3296.6|30
1604303100000|2020-11-02 07:45:00|3302.9|3296.9|3307.6|3301.6|3307.6|3301.6|3302.6|3296.6|84
1604303400000|2020-11-02 07:50:00|3306.6|3300.6|3306.4|3300.4|3307.9|3301.9|3304.4|3298.4|137
1604303700000|2020-11-02 07:55:00|3307.2|3301.2|3306.9|3300.9|3307.2|3301.2|3305.9|3299.9|30
1604304000000|2020-11-02 08:00:00|3306.2|3300.2|3303.2|3297.2|3306.4|3300.4|3301.9|3295.9|202
1604304300000|2020-11-02 08:05:00|3302.4|3296.4|3306.4|3300.4|3306.7|3300.7|3302.4|3296.4|21
1604304600000|2020-11-02 08:10:00|3305.4|3299.4|3303.2|3297.2|3306.6|3300.6|3301.7|3295.7|75
1604304900000|2020-11-02 08:15:00|3303.7|3297.7|3301.4|3295.4|3304.2|3298.2|3301.2|3295.2|33
1604305200000|2020-11-02 08:20:00|3301.2|3295.2|3301.2|3295.2|3301.6|3295.6|3300.4|3294.4|230
1604305500000|2020-11-02 08:25:00|3300.6|3294.6|3298.9|3292.9|3300.6|3294.6|3297.9|3291.9|94
1604305800000|2020-11-02 08:30:00|3299.4|3293.4|3302.2|3296.2|3302.5|3296.5|3298.9|3292.9|108
1604306100000|2020-11-02 08:35:00|3301.6|3295.6|3304.6|3298.6|3306.9|3300.9|3301.4|3295.4|79
1604306400000|2020-11-02 08:40:00|3305.4|3299.4|3306.4|3300.4|3307.6|3301.6|3303.9|3297.9|69
1604306700000|2020-11-02 08:45:00|3306.6|3300.6|3307.1|3301.1|3308.6|3302.6|3304.6|3298.6|123
1604307000000|2020-11-02 08:50:00|3305.9|3299.9|3306.6|3300.6|3307.4|3301.4|3304.6|3298.6|81
1604307300000|2020-11-02 08:55:00|3305.9|3299.9|3308.6|3302.6|3310.6|3304.6|3305.4|3299.4|93
1604307600000|2020-11-02 09:00:00|3308.4|3302.4|3310.6|3304.6|3311.6|3305.6|3306.6|3300.6|64
1604307900000|2020-11-02 09:05:00|3310.9|3304.9|3310.9|3304.9|3312.6|3306.6|3310.4|3304.4|116
1604308200000|2020-11-02 09:10:00|3311.4|3305.4|3311.9|3305.9|3312.6|3306.6|3310.4|3304.4|136
1604308500000|2020-11-02 09:15:00|3311.6|3305.6|3312.6|3306.6|3312.6|3306.6|3308.6|3302.6|62
1604308800000|2020-11-02 09:20:00|3312.4|3306.4|3313.9|3307.9|3315.6|3309.6|3310.4|3304.4|122
1604309100000|2020-11-02 09:25:00|3314.1|3308.1|3313.1|3307.1|3316.1|3310.1|3312.9|3306.9|110
1604309400000|2020-11-02 09:30:00|3312.9|3306.9|3316.6|3310.6|3317.6|3311.6|3312.6|3306.6|152
1604309700000|2020-11-02 09:35:00|3317.6|3311.6|3314.6|3308.6|3318.4|3312.4|3314.6|3308.6|55
1604310000000|2020-11-02 09:40:00|3315.4|3309.4|3315.6|3309.6|3315.6|3309.6|3312.4|3306.4|52
1604310300000|2020-11-02 09:45:00|3315.4|3309.4|3308.9|3302.9|3315.6|3309.6|3308.9|3302.9|100
1604310600000|2020-11-02 09:50:00|3309.4|3303.4|3313.6|3307.6|3314.1|3308.1|3308.6|3302.6|90
1604310900000|2020-11-02 09:55:00|3313.1|3307.1|3312.9|3306.9|3316.6|3310.6|3311.6|3305.6|72
1604311200000|2020-11-02 10:00:00|3313.4|3307.4|3317.4|3311.4|3317.4|3311.4|3312.6|3306.6|85
1604311500000|2020-11-02 10:05:00|3317.6|3311.6|3312.6|3306.6|3317.6|3311.6|3312.6|3306.6|44
1604311800000|2020-11-02 10:10:00|3313.1|3307.1|3313.6|3307.6|3315.1|3309.1|3312.9|3306.9|27
1604312100000|2020-11-02 10:15:00|3313.9|3307.9|3312.4|3306.4|3314.6|3308.6|3311.6|3305.6|45
1604312400000|2020-11-02 10:20:00|3311.9|3305.9|3309.6|3303.6|3314.1|3308.1|3308.6|3302.6|76
1604312700000|2020-11-02 10:25:00|3309.4|3303.4|3308.6|3302.6|3311.1|3305.1|3308.1|3302.1|48
1604313000000|2020-11-02 10:30:00|3308.4|3302.4|3310.6|3304.6|3310.6|3304.6|3307.6|3301.6|107
1604313300000|2020-11-02 10:35:00|3311.1|3305.1|3309.6|3303.6|3312.4|3306.4|3309.6|3303.6|36
1604313600000|2020-11-02 10:40:00|3309.9|3303.9|3311.4|3305.4|3311.6|3305.6|3308.6|3302.6|26
1604313900000|2020-11-02 10:45:00|3311.6|3305.6|3309.1|3303.1|3311.9|3305.9|3308.4|3302.4|41
1604314200000|2020-11-02 10:50:00|3308.6|3302.6|3313.2|3307.2|3313.6|3307.6|3307.6|3301.6|39
1604314500000|2020-11-02 10:55:00|3312.9|3306.9|3313.6|3307.6|3316.6|3310.6|3312.9|3306.9|51
1604314800000|2020-11-02 11:00:00|3313.9|3307.9|3313.6|3307.6|3314.6|3308.6|3312.2|3306.2|19
1604315100000|2020-11-02 11:05:00|3313.9|3307.9|3313.6|3307.6|3314.4|3308.4|3311.9|3305.9|32
1604315400000|2020-11-02 11:10:00|3313.9|3307.9|3313.4|3307.4|3313.9|3307.9|3312.6|3306.6|87
1604315700000|2020-11-02 11:15:00|3312.9|3306.9|3313.4|3307.4|3313.4|3307.4|3311.6|3305.6|6
1604316000000|2020-11-02 11:20:00|3313.6|3307.6|3315.9|3309.9|3315.9|3309.9|3312.6|3306.6|34
1604316300000|2020-11-02 11:25:00|3316.4|3310.4|3315.6|3309.6|3316.6|3310.6|3313.4|3307.4|11
1604316600000|2020-11-02 11:30:00|3315.9|3309.9|3314.4|3308.4|3316.6|3310.6|3314.4|3308.4|7
1604316900000|2020-11-02 11:35:00|3314.6|3308.6|3314.4|3308.4|3314.9|3308.9|3313.6|3307.6|13
1604317200000|2020-11-02 11:40:00|3313.6|3307.6|3314.4|3308.4|3314.9|3308.9|3312.9|3306.9|19
1604317500000|2020-11-02 11:45:00|3314.2|3308.2|3308.9|3302.9|3314.2|3308.2|3308.9|3302.9|16
1604317800000|2020-11-02 11:50:00|3309.1|3303.1|3310.6|3304.6|3311.4|3305.4|3308.6|3302.6|17
1604318100000|2020-11-02 11:55:00|3310.4|3304.4|3310.6|3304.6|3311.4|3305.4|3310.4|3304.4|8
1604318400000|2020-11-02 12:00:00|3310.1|3304.1|3308.4|3302.4|3310.6|3304.6|3307.6|3301.6|29
1604318700000|2020-11-02 12:05:00|3308.6|3302.6|3307.9|3301.9|3309.6|3303.6|3307.4|3301.4|15
1604319000000|2020-11-02 12:10:00|3308.6|3302.6|3307.4|3301.4|3308.9|3302.9|3305.6|3299.6|108
1604319300000|2020-11-02 12:15:00|3307.1|3301.1|3308.6|3302.6|3308.6|3302.6|3305.6|3299.6|35
1604319600000|2020-11-02 12:20:00|3308.1|3302.1|3307.8|3301.8|3308.9|3302.9|3306.6|3300.6|16
1604319900000|2020-11-02 12:25:00|3307.6|3301.6|3305.3|3299.3|3308.1|3302.1|3304.8|3298.8|67
1604320200000|2020-11-02 12:30:00|3305.1|3299.1|3308.5|3302.5|3309.5|3303.5|3305.1|3299.1|78
1604320500000|2020-11-02 12:35:00|3308.7|3302.7|3309.7|3303.7|3311.5|3305.5|3308.5|3302.5|103
1604320800000|2020-11-02 12:40:00|3310|3304|3309.7|3303.7|3310.2|3304.2|3308.2|3302.2|55
1604321100000|2020-11-02 12:45:00|3309.5|3303.5|3312|3306|3312.5|3306.5|3309.2|3303.2|68
1604321400000|2020-11-02 12:50:00|3312.2|3306.2|3313.2|3307.2|3313.5|3307.5|3311.2|3305.2|70
1604321700000|2020-11-02 12:55:00|3312.7|3306.7|3313.2|3307.2|3316.2|3310.2|3312.7|3306.7|145
1604322000000|2020-11-02 13:00:00|3313.5|3307.5|3314.2|3308.2|3315.2|3309.2|3312|3306|73
1604322300000|2020-11-02 13:05:00|3315|3309|3314.7|3308.7|3315.5|3309.5|3312.5|3306.5|111
1604322600000|2020-11-02 13:10:00|3315.2|3309.2|3323.5|3317.5|3324.2|3318.2|3315.2|3309.2|220
1604322900000|2020-11-02 13:15:00|3323.7|3317.7|3321.5|3315.5|3324.2|3318.2|3319.8|3313.8|122
1604323200000|2020-11-02 13:20:00|3321.7|3315.7|3324.8|3318.8|3326.7|3320.7|3320.5|3314.5|131
1604323500000|2020-11-02 13:25:00|3325|3319|3324.5|3318.5|3326.5|3320.5|3319.8|3313.8|156
1604323800000|2020-11-02 13:30:00|3324.7|3318.7|3319.8|3313.8|3327.5|3321.5|3319.6|3313.6|271
1604324100000|2020-11-02 13:35:00|3319.6|3313.6|3321.3|3315.3|3321.3|3315.3|3319.3|3313.3|60
1604324400000|2020-11-02 13:40:00|3321.6|3315.6|3324.3|3318.3|3326.2|3320.2|3321.6|3315.6|229
1604327400000|2020-11-02 14:30:00|3322.1|3316.1|3327.5|3321.5|3331.8|3325.8|3315.6|3309.6|1663
1604327700000|2020-11-02 14:35:00|3328|3322|3335.7|3329.7|3336.2|3330.2|3328|3322|855
1604328000000|2020-11-02 14:40:00|3336|3330|3335|3329|3339.4|3333.4|3332.2|3326.2|613
1604328300000|2020-11-02 14:45:00|3335.2|3329.2|3340.7|3334.7|3341|3335|3330|3324|614
1604328600000|2020-11-02 14:50:00|3340.2|3334.2|3350.9|3344.9|3351.1|3345.1|3338|3332|843
1604328900000|2020-11-02 14:55:00|3350.6|3344.6|3348.1|3342.1|3353.1|3347.1|3346.7|3340.7|748
1604329200000|2020-11-02 15:00:00|3348.4|3342.4|3342.4|3336.4|3350.4|3344.4|3342.1|3336.1|627
1604329500000|2020-11-02 15:05:00|3342.1|3336.1|3340.9|3334.9|3345.7|3339.7|3340.1|3334.1|604
1604329800000|2020-11-02 15:10:00|3341.4|3335.4|3345.1|3339.1|3347.1|3341.1|3340.7|3334.7|387
1604330100000|2020-11-02 15:15:00|3345.4|3339.4|3339.4|3333.4|3346.1|3340.1|3339.1|3333.1|655
1604330400000|2020-11-02 15:20:00|3339.7|3333.7|3337.4|3331.4|3340.9|3334.9|3334.1|3328.1|556
1604330700000|2020-11-02 15:25:00|3337.9|3331.9|3337.1|3331.1|3341.4|3335.4|3336.7|3330.7|433
1604331000000|2020-11-02 15:30:00|3334.7|3328.7|3330.7|3324.7|3334.7|3328.7|3329.1|3323.1|615
1604331300000|2020-11-02 15:35:00|3331.4|3325.4|3327.7|3321.7|3331.4|3325.4|3325.4|3319.4|716
1604331600000|2020-11-02 15:40:00|3327.5|3321.5|3328|3322|3330|3324|3325.5|3319.5|419
1604331900000|2020-11-02 15:45:00|3327.7|3321.7|3329.4|3323.4|3330.1|3324.1|3326|3320|594
1604332200000|2020-11-02 15:50:00|3329.9|3323.9|3331.4|3325.4|3333.7|3327.7|3329.1|3323.1|440
1604332500000|2020-11-02 15:55:00|3330.7|3324.7|3325|3319|3330.7|3324.7|3323.3|3317.3|433
1604332800000|2020-11-02 16:00:00|3324.6|3318.6|3321.9|3315.9|3325.1|3319.1|3319.3|3313.3|442
1604333100000|2020-11-02 16:05:00|3322.3|3316.3|3320.4|3314.4|3322.9|3316.9|3318.9|3312.9|303
1604333400000|2020-11-02 16:10:00|3320.6|3314.6|3317.9|3311.9|3321.9|3315.9|3316.9|3310.9|275
1604333700000|2020-11-02 16:15:00|3317.6|3311.6|3328.1|3322.1|3328.1|3322.1|3317.6|3311.6|269
1604334000000|2020-11-02 16:20:00|3328.3|3322.3|3324.6|3318.6|3328.3|3322.3|3322.9|3316.9|235
1604334300000|2020-11-02 16:25:00|3324.9|3318.9|3323.6|3317.6|3327.3|3321.3|3323.1|3317.1|339
1604334600000|2020-11-02 16:30:00|3323.3|3317.3|3320.9|3314.9|3323.6|3317.6|3317.1|3311.1|294
1604334900000|2020-11-02 16:35:00|3320.6|3314.6|3317.9|3311.9|3322.6|3316.6|3317.9|3311.9|251
1604335200000|2020-11-02 16:40:00|3318.3|3312.3|3315.9|3309.9|3318.9|3312.9|3315.6|3309.6|244
1604335500000|2020-11-02 16:45:00|3314.9|3308.9|3319.3|3313.3|3319.6|3313.6|3314.9|3308.9|275
1604335800000|2020-11-02 16:50:00|3319.1|3313.1|3323.3|3317.3|3323.3|3317.3|3316.3|3310.3|227
1604336100000|2020-11-02 16:55:00|3322.3|3316.3|3317.3|3311.3|3322.3|3316.3|3317.3|3311.3|434
1604336400000|2020-11-02 17:00:00|3317.6|3311.6|3309.6|3303.6|3317.6|3311.6|3308.3|3302.3|332
1604336700000|2020-11-02 17:05:00|3309.9|3303.9|3312.3|3306.3|3312.3|3306.3|3309.6|3303.6|261
1604337000000|2020-11-02 17:10:00|3312|3306|3322|3316|3322|3316|3311.6|3305.6|223
1604337300000|2020-11-02 17:15:00|3321.8|3315.8|3317.3|3311.3|3321.8|3315.8|3316.6|3310.6|459
1604337600000|2020-11-02 17:20:00|3317|3311|3317.3|3311.3|3318.3|3312.3|3316.3|3310.3|261
1604337900000|2020-11-02 17:25:00|3316.9|3310.9|3319.3|3313.3|3321.3|3315.3|3316.3|3310.3|237
1604338200000|2020-11-02 17:30:00|3319.6|3313.6|3321.3|3315.3|3321.8|3315.8|3318.3|3312.3|155
1604338500000|2020-11-02 17:35:00|3321.5|3315.5|3324.3|3318.3|3325.3|3319.3|3321.3|3315.3|214
1604338800000|2020-11-02 17:40:00|3324.6|3318.6|3320.8|3314.8|3324.6|3318.6|3320.3|3314.3|85
1604339100000|2020-11-02 17:45:00|3320.6|3314.6|3323.6|3317.6|3324.1|3318.1|3320.6|3314.6|76
1604339400000|2020-11-02 17:50:00|3323.3|3317.3|3326.3|3320.3|3327.3|3321.3|3322.6|3316.6|190
1604339700000|2020-11-02 17:55:00|3326.6|3320.6|3327.3|3321.3|3327.3|3321.3|3325.8|3319.8|131
1604340000000|2020-11-02 18:00:00|3328.3|3322.3|3331.3|3325.3|3331.6|3325.6|3328.3|3322.3|204
1604340300000|2020-11-02 18:05:00|3330.6|3324.6|3326.6|3320.6|3331.3|3325.3|3325.8|3319.8|116
1604340600000|2020-11-02 18:10:00|3326.3|3320.3|3325.3|3319.3|3328.6|3322.6|3325.3|3319.3|112
1604340900000|2020-11-02 18:15:00|3324.3|3318.3|3324.8|3318.8|3325.6|3319.6|3323.6|3317.6|195
1604341200000|2020-11-02 18:20:00|3324.6|3318.6|3323.8|3317.8|3324.8|3318.8|3323.6|3317.6|99
1604341500000|2020-11-02 18:25:00|3323.6|3317.6|3324.8|3318.8|3325.6|3319.6|3323.6|3317.6|57
1604341800000|2020-11-02 18:30:00|3324.6|3318.6|3323.6|3317.6|3325.8|3319.8|3321.8|3315.8|525
1604342100000|2020-11-02 18:35:00|3323.8|3317.8|3320.4|3314.4|3323.8|3317.8|3319.8|3313.8|409
1604342400000|2020-11-02 18:40:00|3320.8|3314.8|3317.4|3311.4|3321.4|3315.4|3316.8|3310.8|309
1604342700000|2020-11-02 18:45:00|3317.6|3311.6|3317.1|3311.1|3319.4|3313.4|3316.4|3310.4|435
1604343000000|2020-11-02 18:50:00|3316.9|3310.9|3308.4|3302.4|3317.4|3311.4|3308.4|3302.4|472
1604343300000|2020-11-02 18:55:00|3308.9|3302.9|3308.7|3302.7|3310.4|3304.4|3308.2|3302.2|250
1604343600000|2020-11-02 19:00:00|3308.2|3302.2|3311.9|3305.9|3313.9|3307.9|3308.2|3302.2|571
1604343900000|2020-11-02 19:05:00|3312.2|3306.2|3318.7|3312.7|3318.7|3312.7|3310.9|3304.9|401
1604344200000|2020-11-02 19:10:00|3318.4|3312.4|3313.4|3307.4|3320.7|3314.7|3311.4|3305.4|1352
1604344500000|2020-11-02 19:15:00|3314.2|3308.2|3320|3314|3322|3316|3313.7|3307.7|472
1604365200000|2020-11-03 01:00:00|3322|3316|3326.5|3320.5|3329.7|3323.7|3321.2|3315.2|366
1604365500000|2020-11-03 01:05:00|3326.7|3320.7|3331.5|3325.5|3333.5|3327.5|3324.5|3318.5|101
1604365800000|2020-11-03 01:10:00|3331.7|3325.7|3325.5|3319.5|3332.5|3326.5|3325.2|3319.2|107
1604366100000|2020-11-03 01:15:00|3325.7|3319.7|3327.2|3321.2|3330.8|3324.8|3325.5|3319.5|59
1604366400000|2020-11-03 01:20:00|3327.5|3321.5|3331.7|3325.7|3331.7|3325.7|3326.7|3320.7|41
1604366700000|2020-11-03 01:25:00|3332|3326|3334.2|3328.2|3334.5|3328.5|3330.2|3324.2|81
1604367000000|2020-11-03 01:30:00|3334.5|3328.5|3336.2|3330.2|3339.7|3333.7|3332.5|3326.5|175
1604367300000|2020-11-03 01:35:00|3336|3330|3337.2|3331.2|3338|3332|3334.2|3328.2|96
1604367600000|2020-11-03 01:40:00|3336.2|3330.2|3343.2|3337.2|3343.2|3337.2|3335|3329|300
1604367900000|2020-11-03 01:45:00|3342.9|3336.9|3344.2|3338.2|3344.2|3338.2|3341.4|3335.4|157
1604368200000|2020-11-03 01:50:00|3343.7|3337.7|3343.2|3337.2|3345.2|3339.2|3342.4|3336.4|99
1604368500000|2020-11-03 01:55:00|3343|3337|3344.5|3338.5|3346|3340|3340.3|3334.3|357
1604368800000|2020-11-03 02:00:00|3345|3339|3343|3337|3347|3341|3342.7|3336.7|134
1604369100000|2020-11-03 02:05:00|3343.2|3337.2|3345.7|3339.7|3347.4|3341.4|3343|3337|81
1604369400000|2020-11-03 02:10:00|3346.2|3340.2|3341.7|3335.7|3346.7|3340.7|3341.7|3335.7|55
1604369700000|2020-11-03 02:15:00|3342.5|3336.5|3341.7|3335.7|3342.7|3336.7|3341.7|3335.7|34
1604370000000|2020-11-03 02:20:00|3342.2|3336.2|3342.7|3336.7|3342.9|3336.9|3341.7|3335.7|12
1604370300000|2020-11-03 02:25:00|3341.7|3335.7|3340.4|3334.4|3342.4|3336.4|3339.7|3333.7|38
1604370600000|2020-11-03 02:30:00|3340.2|3334.2|3342.2|3336.2|3342.7|3336.7|3338.9|3332.9|66
1604370900000|2020-11-03 02:35:00|3342.7|3336.7|3338.7|3332.7|3342.9|3336.9|3335.7|3329.7|48
1604371200000|2020-11-03 02:40:00|3338.4|3332.4|3339.2|3333.2|3340.4|3334.4|3338.2|3332.2|64
1604371500000|2020-11-03 02:45:00|3339.4|3333.4|3343.2|3337.2|3345.9|3339.9|3339.4|3333.4|246
1604371800000|2020-11-03 02:50:00|3342.4|3336.4|3340.2|3334.2|3345.2|3339.2|3339.9|3333.9|96
1604372100000|2020-11-03 02:55:00|3340.7|3334.7|3344.4|3338.4|3344.9|3338.9|3340.7|3334.7|56
1604372400000|2020-11-03 03:00:00|3344.7|3338.7|3343.6|3337.6|3346.9|3340.9|3343.6|3337.6|112
1604372700000|2020-11-03 03:05:00|3343.4|3337.4|3343.4|3337.4|3345.9|3339.9|3342.2|3336.2|53
1604373000000|2020-11-03 03:10:00|3343.2|3337.2|3339.2|3333.2|3343.2|3337.2|3338.7|3332.7|66
1604373300000|2020-11-03 03:15:00|3339.4|3333.4|3341.2|3335.2|3341.2|3335.2|3338.4|3332.4|24
1604373600000|2020-11-03 03:20:00|3341.4|3335.4|3341.9|3335.9|3342.9|3336.9|3339.2|3333.2|87
1604373900000|2020-11-03 03:25:00|3341.2|3335.2|3344.2|3338.2|3344.2|3338.2|3341.2|3335.2|35
1604374200000|2020-11-03 03:30:00|3345.2|3339.2|3344.2|3338.2|3346.2|3340.2|3342.9|3336.9|56
1604374500000|2020-11-03 03:35:00|3343.7|3337.7|3343.7|3337.7|3343.7|3337.7|3342.9|3336.9|17
1604374800000|2020-11-03 03:40:00|3343.4|3337.4|3342.7|3336.7|3343.9|3337.9|3341.7|3335.7|3
1604375100000|2020-11-03 03:45:00|3342.2|3336.2|3341.4|3335.4|3343.2|3337.2|3341.2|3335.2|43
1604375400000|2020-11-03 03:50:00|3341.2|3335.2|3342.2|3336.2|3344.2|3338.2|3340.7|3334.7|34
1604375700000|2020-11-03 03:55:00|3342.4|3336.4|3342.2|3336.2|3342.9|3336.9|3342.2|3336.2|3
1604376000000|2020-11-03 04:00:00|3341.9|3335.9|3341.4|3335.4|3342.2|3336.2|3341.4|3335.4|11
1604376300000|2020-11-03 04:05:00|3341.7|3335.7|3341.9|3335.9|3342.2|3336.2|3341.4|3335.4|5
1604376600000|2020-11-03 04:10:00|3342.2|3336.2|3342.7|3336.7|3343.2|3337.2|3342.2|3336.2|2
1604376900000|2020-11-03 04:15:00|3343.2|3337.2|3341.2|3335.2|3343.2|3337.2|3341.2|3335.2|6
1604377200000|2020-11-03 04:20:00|3341.4|3335.4|3340.4|3334.4|3341.7|3335.7|3340.2|3334.2|18
1604377500000|2020-11-03 04:25:00|3341.7|3335.7|3342.2|3336.2|3342.9|3336.9|3341.7|3335.7|22
1604377800000|2020-11-03 04:30:00|3341.9|3335.9|3342.4|3336.4|3342.7|3336.7|3341.7|3335.7|2
1604378100000|2020-11-03 04:35:00|3342.7|3336.7|3342.2|3336.2|3342.7|3336.7|3342.2|3336.2|6
1604378400000|2020-11-03 04:40:00|3341.9|3335.9|3342.2|3336.2|3342.2|3336.2|3341.9|3335.9|1
1604378700000|2020-11-03 04:45:00|3341.2|3335.2|3342.2|3336.2|3342.2|3336.2|3341.2|3335.2|6
1604379000000|2020-11-03 04:50:00|3341.9|3335.9|3341.9|3335.9|3341.9|3335.9|3341.2|3335.2|3
1604379300000|2020-11-03 04:55:00|3341.7|3335.7|3340.2|3334.2|3341.9|3335.9|3340.2|3334.2|6
1604379600000|2020-11-03 05:00:00|3341.2|3335.2|3341.2|3335.2|3341.2|3335.2|3340.7|3334.7|8
1604379900000|2020-11-03 05:05:00|3340.9|3334.9|3341.2|3335.2|3341.2|3335.2|3340.9|3334.9|13
1604380200000|2020-11-03 05:10:00|3340.9|3334.9|3341.2|3335.2|3341.2|3335.2|3340.2|3334.2|23
1604380500000|2020-11-03 05:15:00|3340.9|3334.9|3340.2|3334.2|3340.9|3334.9|3340.2|3334.2|2
1604380800000|2020-11-03 05:20:00|3341.2|3335.2|3341.2|3335.2|3341.9|3335.9|3341.2|3335.2|13
1604381100000|2020-11-03 05:25:00|3341.7|3335.7|3343.2|3337.2|3343.2|3337.2|3341.2|3335.2|25
1604381400000|2020-11-03 05:30:00|3342.9|3336.9|3339.2|3333.2|3344.7|3338.7|3338.7|3332.7|87
1604381700000|2020-11-03 05:35:00|3338.9|3332.9|3336.2|3330.2|3339.4|3333.4|3333.4|3327.4|74
1604382000000|2020-11-03 05:40:00|3335.9|3329.9|3335.9|3329.9|3336.2|3330.2|3335.2|3329.2|13
1604382300000|2020-11-03 05:45:00|3335.7|3329.7|3337.2|3331.2|3337.2|3331.2|3334.7|3328.7|38
1604382600000|2020-11-03 05:50:00|3337.4|3331.4|3336.9|3330.9|3339.2|3333.2|3336.2|3330.2|29
1604382900000|2020-11-03 05:55:00|3337.2|3331.2|3339.2|3333.2|3339.2|3333.2|3336.9|3330.9|3
1604383200000|2020-11-03 06:00:00|3339.4|3333.4|3341.2|3335.2|3341.2|3335.2|3337.4|3331.4|19
1604383500000|2020-11-03 06:05:00|3341.7|3335.7|3341.7|3335.7|3341.9|3335.9|3338.9|3332.9|40
1604383800000|2020-11-03 06:10:00|3341.2|3335.2|3340.4|3334.4|3341.2|3335.2|3339.2|3333.2|19
1604384100000|2020-11-03 06:15:00|3340.7|3334.7|3344.4|3338.4|3345.2|3339.2|3339.2|3333.2|96
1604384400000|2020-11-03 06:20:00|3344.9|3338.9|3343.9|3337.9|3345.4|3339.4|3342.2|3336.2|109
1604384700000|2020-11-03 06:25:00|3344.4|3338.4|3350.4|3344.4|3350.4|3344.4|3343.9|3337.9|150
1604385000000|2020-11-03 06:30:00|3350.1|3344.1|3346.9|3340.9|3350.9|3344.9|3346.4|3340.4|60
1604385300000|2020-11-03 06:35:00|3346.4|3340.4|3349.9|3343.9|3351.4|3345.4|3345.4|3339.4|31
1604385600000|2020-11-03 06:40:00|3349.7|3343.7|3347.9|3341.9|3350.9|3344.9|3345.9|3339.9|65
1604385900000|2020-11-03 06:45:00|3348.1|3342.1|3353.1|3347.1|3353.9|3347.9|3348.1|3342.1|185
1604386200000|2020-11-03 06:50:00|3353.4|3347.4|3352.1|3346.1|3354.1|3348.1|3351.1|3345.1|40
1604386500000|2020-11-03 06:55:00|3351.9|3345.9|3349.6|3343.6|3351.9|3345.9|3347.9|3341.9|31
1604386800000|2020-11-03 07:00:00|3349.9|3343.9|3347.4|3341.4|3350.6|3344.6|3347.4|3341.4|28
1604387100000|2020-11-03 07:05:00|3347.9|3341.9|3353.1|3347.1|3353.1|3347.1|3347.4|3341.4|106
1604387400000|2020-11-03 07:10:00|3352.9|3346.9|3353.4|3347.4|3353.9|3347.9|3352.9|3346.9|38
1604387700000|2020-11-03 07:15:00|3353.6|3347.6|3356.1|3350.1|3356.1|3350.1|3353.4|3347.4|51
1604388000000|2020-11-03 07:20:00|3355.9|3349.9|3353.9|3347.9|3355.9|3349.9|3352.4|3346.4|127
1604388300000|2020-11-03 07:25:00|3353.4|3347.4|3354.9|3348.9|3355.4|3349.4|3352.4|3346.4|53
1604388600000|2020-11-03 07:30:00|3354.7|3348.7|3355.9|3349.9|3356.1|3350.1|3354.7|3348.7|15
1604388900000|2020-11-03 07:35:00|3356.1|3350.1|3357.4|3351.4|3360.9|3354.9|3356.1|3350.1|64
1604389200000|2020-11-03 07:40:00|3356.1|3350.1|3359.4|3353.4|3359.4|3353.4|3356.1|3350.1|67
1604389500000|2020-11-03 07:45:00|3358.4|3352.4|3356.2|3350.2|3358.4|3352.4|3355.7|3349.7|56
1604389800000|2020-11-03 07:50:00|3356.4|3350.4|3357.7|3351.7|3358.2|3352.2|3356.4|3350.4|48
1604390100000|2020-11-03 07:55:00|3357|3351|3356.7|3350.7|3357.7|3351.7|3355.4|3349.4|63
1604390400000|2020-11-03 08:00:00|3356.5|3350.5|3355.2|3349.2|3356.7|3350.7|3354.4|3348.4|107
1604390700000|2020-11-03 08:05:00|3355.4|3349.4|3361.7|3355.7|3362.4|3356.4|3355|3349|151
1604391000000|2020-11-03 08:10:00|3361.4|3355.4|3361.7|3355.7|3365.4|3359.4|3360.4|3354.4|205
1604391300000|2020-11-03 08:15:00|3361.4|3355.4|3365.4|3359.4|3365.4|3359.4|3361.1|3355.1|161
1604391600000|2020-11-03 08:20:00|3365.1|3359.1|3369.6|3363.6|3374.1|3368.1|3365.1|3359.1|457
1604391900000|2020-11-03 08:25:00|3369.1|3363.1|3368.4|3362.4|3370.1|3364.1|3367.4|3361.4|118
1604392200000|2020-11-03 08:30:00|3368.1|3362.1|3365.9|3359.9|3369.4|3363.4|3365.9|3359.9|199
1604392500000|2020-11-03 08:35:00|3366.4|3360.4|3363.1|3357.1|3366.4|3360.4|3362.1|3356.1|261
1604392800000|2020-11-03 08:40:00|3363.4|3357.4|3366.4|3360.4|3367.1|3361.1|3363.4|3357.4|95
1604393100000|2020-11-03 08:45:00|3366.1|3360.1|3368.4|3362.4|3370.1|3364.1|3365.1|3359.1|117
1604393400000|2020-11-03 08:50:00|3368.7|3362.7|3366.9|3360.9|3369.1|3363.1|3365.7|3359.7|41
1604393700000|2020-11-03 08:55:00|3366.7|3360.7|3366.1|3360.1|3368.9|3362.9|3365.7|3359.7|79
1604394000000|2020-11-03 09:00:00|3366.4|3360.4|3363.1|3357.1|3368.1|3362.1|3363.1|3357.1|57
1604394300000|2020-11-03 09:05:00|3363.4|3357.4|3362.9|3356.9|3364.1|3358.1|3360.1|3354.1|202
1604394600000|2020-11-03 09:10:00|3362.7|3356.7|3362.7|3356.7|3363.2|3357.2|3360.4|3354.4|136
1604394900000|2020-11-03 09:15:00|3363|3357|3365.7|3359.7|3367.9|3361.9|3362.7|3356.7|106
1604395200000|2020-11-03 09:20:00|3365.9|3359.9|3363.9|3357.9|3366.9|3360.9|3361.7|3355.7|60
1604395500000|2020-11-03 09:25:00|3364.2|3358.2|3362.7|3356.7|3364.7|3358.7|3361.7|3355.7|43
1604395800000|2020-11-03 09:30:00|3362.9|3356.9|3365.7|3359.7|3366.7|3360.7|3362.9|3356.9|44
1604396100000|2020-11-03 09:35:00|3365.9|3359.9|3369.2|3363.2|3370.4|3364.4|3365.4|3359.4|99
1604396400000|2020-11-03 09:40:00|3368.9|3362.9|3369.7|3363.7|3370.7|3364.7|3367.4|3361.4|81
1604396700000|2020-11-03 09:45:00|3370.4|3364.4|3376.4|3370.4|3376.9|3370.9|3370.1|3364.1|312
1604397000000|2020-11-03 09:50:00|3376.2|3370.2|3373|3367|3378.4|3372.4|3372.7|3366.7|153
1604397300000|2020-11-03 09:55:00|3373.5|3367.5|3369.9|3363.9|3374.7|3368.7|3368.5|3362.5|219
1604397600000|2020-11-03 10:00:00|3369.7|3363.7|3372.1|3366.1|3372.4|3366.4|3367.7|3361.7|100
1604397900000|2020-11-03 10:05:00|3372.4|3366.4|3374.9|3368.9|3374.9|3368.9|3372.4|3366.4|87
1604398200000|2020-11-03 10:10:00|3374.7|3368.7|3376.7|3370.7|3379|3373|3374.7|3368.7|61
1604398500000|2020-11-03 10:15:00|3377.2|3371.2|3375.2|3369.2|3377.4|3371.4|3374.7|3368.7|18
1604398800000|2020-11-03 10:20:00|3375.4|3369.4|3373|3367|3375.7|3369.7|3372|3366|24
1604399100000|2020-11-03 10:25:00|3373.6|3367.6|3375.7|3369.7|3376|3370|3372.7|3366.7|38
1604399400000|2020-11-03 10:30:00|3375.5|3369.5|3374|3368|3377|3371|3374|3368|29
1604399700000|2020-11-03 10:35:00|3374.5|3368.5|3373.5|3367.5|3374.5|3368.5|3372.7|3366.7|65
1604400000000|2020-11-03 10:40:00|3373.7|3367.7|3372.2|3366.2|3374.5|3368.5|3372|3366|80
1604400300000|2020-11-03 10:45:00|3372.8|3366.8|3372|3366|3372.8|3366.8|3371.2|3365.2|66
1604400600000|2020-11-03 10:50:00|3371.7|3365.7|3372.2|3366.2|3372.5|3366.5|3371.2|3365.2|66
1604400900000|2020-11-03 10:55:00|3372.5|3366.5|3370.2|3364.2|3373.2|3367.2|3370|3364|97
1604401200000|2020-11-03 11:00:00|3369.5|3363.5|3370|3364|3370.2|3364.2|3368.2|3362.2|59
1604401500000|2020-11-03 11:05:00|3369.7|3363.7|3370|3364|3372|3366|3369|3363|111
1604401800000|2020-11-03 11:10:00|3370.2|3364.2|3369.5|3363.5|3371|3365|3368|3362|38
1604402100000|2020-11-03 11:15:00|3369|3363|3368.5|3362.5|3370|3364|3368|3362|51
1604402400000|2020-11-03 11:20:00|3368.7|3362.7|3368.7|3362.7|3370|3364|3368.7|3362.7|18
1604402700000|2020-11-03 11:25:00|3369.5|3363.5|3368.7|3362.7|3369.7|3363.7|3368|3362|19
1604403000000|2020-11-03 11:30:00|3369|3363|3370.2|3364.2|3371.9|3365.9|3368.7|3362.7|28
1604403300000|2020-11-03 11:35:00|3370.7|3364.7|3371.7|3365.7|3371.7|3365.7|3369.2|3363.2|24
1604403600000|2020-11-03 11:40:00|3372.2|3366.2|3371.7|3365.7|3373.2|3367.2|3370.9|3364.9|52
1604403900000|2020-11-03 11:45:00|3371.4|3365.4|3372.4|3366.4|3372.7|3366.7|3370.7|3364.7|31
1604404200000|2020-11-03 11:50:00|3372.7|3366.7|3372.9|3366.9|3373.4|3367.4|3371.7|3365.7|38
1604404500000|2020-11-03 11:55:00|3373.4|3367.4|3373.4|3367.4|3373.4|3367.4|3372.7|3366.7|36
1604404800000|2020-11-03 12:00:00|3372.7|3366.7|3377.7|3371.7|3378|3372|3372.4|3366.4|50
1604405100000|2020-11-03 12:05:00|3376.7|3370.7|3376.4|3370.4|3377|3371|3374.4|3368.4|51
1604405400000|2020-11-03 12:10:00|3376.9|3370.9|3374.9|3368.9|3377.9|3371.9|3374.4|3368.4|31
1604405700000|2020-11-03 12:15:00|3374.7|3368.7|3370.7|3364.7|3375.4|3369.4|3370.2|3364.2|102
1604406000000|2020-11-03 12:20:00|3370.5|3364.5|3370.1|3364.1|3370.7|3364.7|3368.1|3362.1|107
1604406300000|2020-11-03 12:25:00|3369.1|3363.1|3371.1|3365.1|3371.4|3365.4|3368.3|3362.3|23
1604406600000|2020-11-03 12:30:00|3371.6|3365.6|3371.1|3365.1|3371.8|3365.8|3368.8|3362.8|61
1604406900000|2020-11-03 12:35:00|3371.4|3365.4|3372.1|3366.1|3373.1|3367.1|3371.3|3365.3|11
1604407200000|2020-11-03 12:40:00|3372.9|3366.9|3370.4|3364.4|3375.1|3369.1|3369.7|3363.7|106
1604407500000|2020-11-03 12:45:00|3370.7|3364.7|3373.4|3367.4|3373.4|3367.4|3369.4|3363.4|35
1604407800000|2020-11-03 12:50:00|3373.1|3367.1|3376.1|3370.1|3376.6|3370.6|3372.9|3366.9|47
1604408100000|2020-11-03 12:55:00|3375.4|3369.4|3374.6|3368.6|3376.3|3370.3|3373.6|3367.6|87
1604408400000|2020-11-03 13:00:00|3374.9|3368.9|3366.7|3360.7|3375.1|3369.1|3366.4|3360.4|196
1604408700000|2020-11-03 13:05:00|3365.9|3359.9|3364.4|3358.4|3367.9|3361.9|3362.4|3356.4|267
1604409000000|2020-11-03 13:10:00|3364.7|3358.7|3365.4|3359.4|3366.7|3360.7|3359.9|3353.9|488
1604409300000|2020-11-03 13:15:00|3364.9|3358.9|3365.9|3359.9|3369.7|3363.7|3364.9|3358.9|166
1604409600000|2020-11-03 13:20:00|3366.7|3360.7|3361.7|3355.7|3366.7|3360.7|3360.7|3354.7|124
1604409900000|2020-11-03 13:25:00|3361.4|3355.4|3364.7|3358.7|3365.2|3359.2|3360.7|3354.7|61
1604410200000|2020-11-03 13:30:00|3364.2|3358.2|3366.4|3360.4|3366.7|3360.7|3363.9|3357.9|63
1604410500000|2020-11-03 13:35:00|3366.7|3360.7|3364.9|3358.9|3366.9|3360.9|3363.9|3357.9|146
1604410800000|2020-11-03 13:40:00|3364.7|3358.7|3369.1|3363.1|3369.1|3363.1|3363.9|3357.9|168
1604413800000|2020-11-03 14:30:00|3368.4|3362.4|3388.3|3382.3|3390.1|3384.1|3366.4|3360.4|1923
1604414100000|2020-11-03 14:35:00|3389.3|3383.3|3376.9|3370.9|3393.8|3387.8|3376.9|3370.9|932
1604414400000|2020-11-03 14:40:00|3376.7|3370.7|3386.1|3380.1|3387.4|3381.4|3374.4|3368.4|795
1604414700000|2020-11-03 14:45:00|3385.8|3379.8|3388.1|3382.1|3391.1|3385.1|3384.8|3378.8|751
1604415000000|2020-11-03 14:50:00|3387.8|3381.8|3383.8|3377.8|3390.8|3384.8|3381.8|3375.8|462
1604415300000|2020-11-03 14:55:00|3383.6|3377.6|3380.1|3374.1|3386.4|3380.4|3379.4|3373.4|577
1604415600000|2020-11-03 15:00:00|3380.4|3374.4|3376.4|3370.4|3382.8|3376.8|3375.4|3369.4|538
1604415900000|2020-11-03 15:05:00|3376.1|3370.1|3375.1|3369.1|3381.4|3375.4|3374.4|3368.4|213
1604416200000|2020-11-03 15:10:00|3374.7|3368.7|3373.6|3367.6|3374.7|3368.7|3368.9|3362.9|325
1604416500000|2020-11-03 15:15:00|3373.4|3367.4|3367.4|3361.4|3373.4|3367.4|3367.1|3361.1|608
1604416800000|2020-11-03 15:20:00|3367.1|3361.1|3368.1|3362.1|3370.1|3364.1|3367.1|3361.1|231
1604417100000|2020-11-03 15:25:00|3368.4|3362.4|3367.6|3361.6|3369.8|3363.8|3366.4|3360.4|325
1604417400000|2020-11-03 15:30:00|3367.8|3361.8|3373.1|3367.1|3373.1|3367.1|3366.4|3360.4|226
1604417700000|2020-11-03 15:35:00|3374.1|3368.1|3370.1|3364.1|3375.4|3369.4|3370.1|3364.1|223
1604418000000|2020-11-03 15:40:00|3370.4|3364.4|3368.4|3362.4|3371.4|3365.4|3366.4|3360.4|330
1604418300000|2020-11-03 15:45:00|3368.8|3362.8|3370.4|3364.4|3371.4|3365.4|3368.4|3362.4|121
1604418600000|2020-11-03 15:50:00|3370.6|3364.6|3365.9|3359.9|3370.9|3364.9|3365.9|3359.9|246
1604418900000|2020-11-03 15:55:00|3366.2|3360.2|3367.1|3361.1|3367.8|3361.8|3365.5|3359.5|528
1604419200000|2020-11-03 16:00:00|3367.4|3361.4|3362.5|3356.5|3367.4|3361.4|3360.2|3354.2|633
1604419500000|2020-11-03 16:05:00|3362.7|3356.7|3363|3357|3364.5|3358.5|3361.9|3355.9|206
1604419800000|2020-11-03 16:10:00|3362.5|3356.5|3363.5|3357.5|3365.5|3359.5|3361.5|3355.5|317
1604420100000|2020-11-03 16:15:00|3363.2|3357.2|3362.5|3356.5|3364.2|3358.2|3361.2|3355.2|132
1604420400000|2020-11-03 16:20:00|3363|3357|3362.2|3356.2|3366.7|3360.7|3362.2|3356.2|151
1604420700000|2020-11-03 16:25:00|3362.5|3356.5|3356.8|3350.8|3362.9|3356.9|3356.5|3350.5|491
1604421000000|2020-11-03 16:30:00|3356.5|3350.5|3365.2|3359.2|3366.2|3360.2|3356.5|3350.5|391
1604421300000|2020-11-03 16:35:00|3364.9|3358.9|3367.2|3361.2|3367.5|3361.5|3363.2|3357.2|177
1604421600000|2020-11-03 16:40:00|3366.9|3360.9|3369.5|3363.5|3370.2|3364.2|3365.7|3359.7|236
1604421900000|2020-11-03 16:45:00|3369.2|3363.2|3367.2|3361.2|3371.9|3365.9|3367.2|3361.2|245
1604422200000|2020-11-03 16:50:00|3366.9|3360.9|3367.4|3361.4|3367.9|3361.9|3364.7|3358.7|212
1604422500000|2020-11-03 16:55:00|3366.9|3360.9|3370.9|3364.9|3371.4|3365.4|3366.9|3360.9|123
1604422800000|2020-11-03 17:00:00|3371.2|3365.2|3365.7|3359.7|3371.9|3365.9|3365.7|3359.7|143
1604423100000|2020-11-03 17:05:00|3365.9|3359.9|3365.9|3359.9|3368.4|3362.4|3364.4|3358.4|479
1604423400000|2020-11-03 17:10:00|3365.7|3359.7|3369.7|3363.7|3372.4|3366.4|3365.2|3359.2|412
1604423700000|2020-11-03 17:15:00|3370.4|3364.4|3367.7|3361.7|3370.9|3364.9|3365.7|3359.7|397
1604424000000|2020-11-03 17:20:00|3367.9|3361.9|3365.4|3359.4|3368.4|3362.4|3365.4|3359.4|105
1604424300000|2020-11-03 17:25:00|3365.6|3359.6|3365.4|3359.4|3366.4|3360.4|3365.4|3359.4|116
1604424600000|2020-11-03 17:30:00|3365.6|3359.6|3363.1|3357.1|3365.9|3359.9|3362.4|3356.4|109
1604424900000|2020-11-03 17:35:00|3363.4|3357.4|3364.4|3358.4|3364.4|3358.4|3362.4|3356.4|198
1604425200000|2020-11-03 17:40:00|3364.6|3358.6|3366.4|3360.4|3366.4|3360.4|3364.4|3358.4|139
1604425500000|2020-11-03 17:45:00|3366.6|3360.6|3364.4|3358.4|3369.1|3363.1|3363.4|3357.4|299
1604425800000|2020-11-03 17:50:00|3364.1|3358.1|3361.6|3355.6|3364.1|3358.1|3361.4|3355.4|93
1604426100000|2020-11-03 17:55:00|3361.4|3355.4|3358.6|3352.6|3361.9|3355.9|3358.1|3352.1|99
1604426400000|2020-11-03 18:00:00|3358.9|3352.9|3360.1|3354.1|3361.4|3355.4|3358.6|3352.6|165
1604426700000|2020-11-03 18:05:00|3360.4|3354.4|3363.4|3357.4|3363.6|3357.6|3359.1|3353.1|200
1604427000000|2020-11-03 18:10:00|3363.6|3357.6|3364.1|3358.1|3364.4|3358.4|3362.4|3356.4|102
1604427300000|2020-11-03 18:15:00|3363.9|3357.9|3365.8|3359.8|3365.8|3359.8|3363.4|3357.4|137
1604427600000|2020-11-03 18:20:00|3365.4|3359.4|3363.6|3357.6|3365.8|3359.8|3363.4|3357.4|380
1604427900000|2020-11-03 18:25:00|3363.9|3357.9|3363.4|3357.4|3364.4|3358.4|3362.4|3356.4|104
1604428200000|2020-11-03 18:30:00|3363.8|3357.8|3362.4|3356.4|3364.4|3358.4|3361.4|3355.4|314
1604428500000|2020-11-03 18:35:00|3361.6|3355.6|3361.4|3355.4|3362.4|3356.4|3359.9|3353.9|257
1604428800000|2020-11-03 18:40:00|3361.1|3355.1|3362.1|3356.1|3362.1|3356.1|3358.9|3352.9|246
1604429100000|2020-11-03 18:45:00|3361.8|3355.8|3365.8|3359.8|3366.1|3360.1|3361.6|3355.6|153
1604429400000|2020-11-03 18:50:00|3366.1|3360.1|3363.8|3357.8|3366.1|3360.1|3363.6|3357.6|98
1604429700000|2020-11-03 18:55:00|3363.1|3357.1|3365.1|3359.1|3365.8|3359.8|3362.8|3356.8|205
1604430000000|2020-11-03 19:00:00|3367.8|3361.8|3367.8|3361.8|3369.8|3363.8|3366.6|3360.6|445
1604430300000|2020-11-03 19:05:00|3368.1|3362.1|3370.8|3364.8|3371.8|3365.8|3365.8|3359.8|298
1604430600000|2020-11-03 19:10:00|3370.3|3364.3|3370.5|3364.5|3376.2|3370.2|3369.8|3363.8|1503
1604430900000|2020-11-03 19:15:00|3371.2|3365.2|3374.1|3368.1|3375.4|3369.4|3368.3|3362.3|669
1604451600000|2020-11-04 01:00:00|3373.1|3367.1|3374.8|3368.8|3378.3|3372.3|3340.4|3328.7|618
1604451900000|2020-11-04 01:05:00|3375.3|3369.3|3374|3368|3375.6|3369.6|3367.6|3361.6|161
1604452200000|2020-11-04 01:10:00|3373.8|3367.8|3376|3370|3378.7|3372.7|3372.3|3366.3|64
1604452500000|2020-11-04 01:15:00|3376.2|3370.2|3374.6|3368.6|3382|3376|3374.1|3368.1|111
1604452800000|2020-11-04 01:20:00|3375.1|3369.1|3379.3|3373.3|3379.3|3373.3|3374.5|3368.5|72
1604453100000|2020-11-04 01:25:00|3379.1|3373.1|3359.1|3353.1|3379.1|3373.1|3358.6|3352.6|255
1604453400000|2020-11-04 01:30:00|3358.9|3352.9|3362.1|3356.1|3366.1|3360.1|3358.3|3352.3|92
1604453700000|2020-11-04 01:35:00|3362.3|3356.3|3363.1|3357.1|3368.1|3362.1|3362.1|3356.1|58
1604454000000|2020-11-04 01:40:00|3362.4|3356.4|3368.6|3362.6|3368.6|3362.6|3362.1|3356.1|35
1604454300000|2020-11-04 01:45:00|3368.8|3362.8|3368.5|3362.5|3370.1|3364.1|3366.1|3360.1|19
1604454600000|2020-11-04 01:50:00|3369.1|3363.1|3373.4|3367.4|3374.4|3368.4|3368.9|3362.9|42
1604454900000|2020-11-04 01:55:00|3373.8|3367.8|3374.1|3368.1|3376.6|3370.6|3373.4|3367.4|88
1604455200000|2020-11-04 02:00:00|3374.5|3368.5|3382.8|3376.8|3385.8|3379.8|3374.5|3368.5|175
1604455500000|2020-11-04 02:05:00|3383.1|3377.1|3380.1|3374.1|3384.9|3378.9|3376.1|3370.1|96
1604455800000|2020-11-04 02:10:00|3379.8|3373.8|3374.4|3368.4|3380.4|3374.4|3374.2|3368.2|68
1604456100000|2020-11-04 02:15:00|3374.1|3368.1|3369.7|3363.7|3375.4|3369.4|3368.9|3362.9|54
1604456400000|2020-11-04 02:20:00|3370.4|3364.4|3361.4|3355.4|3370.9|3364.9|3359.7|3353.7|149
1604456700000|2020-11-04 02:25:00|3361.1|3355.1|3364.1|3358.1|3364.6|3358.6|3354.2|3348.2|204
1604457000000|2020-11-04 02:30:00|3363.9|3357.9|3355.7|3349.7|3364.9|3358.9|3350.4|3344.4|280
1604457300000|2020-11-04 02:35:00|3355.4|3349.4|3349.9|3343.9|3355.7|3349.7|3349.9|3343.9|184
1604457600000|2020-11-04 02:40:00|3349.4|3343.4|3337.7|3331.7|3350.7|3344.7|3335.1|3329.1|403
1604457900000|2020-11-04 02:45:00|3337.5|3331.5|3346.4|3340.4|3350.2|3344.2|3335.2|3329.2|287
1604458200000|2020-11-04 02:50:00|3346.2|3340.2|3361.7|3355.7|3362.4|3356.4|3343.2|3337.2|271
1604458500000|2020-11-04 02:55:00|3362.2|3356.2|3358.7|3352.7|3362.7|3356.7|3353.9|3347.9|90
1604458800000|2020-11-04 03:00:00|3358.2|3352.2|3364.7|3358.7|3366.2|3360.2|3358.2|3352.2|127
1604459100000|2020-11-04 03:05:00|3363.7|3357.7|3376.4|3370.4|3376.4|3370.4|3362.7|3356.7|265
1604459400000|2020-11-04 03:10:00|3376.6|3370.6|3369.7|3363.7|3379.4|3373.4|3368.9|3362.9|107
1604459700000|2020-11-04 03:15:00|3370.4|3364.4|3367.7|3361.7|3375.7|3369.7|3366.7|3360.7|70
1604460000000|2020-11-04 03:20:00|3367.9|3361.9|3364.7|3358.7|3371.7|3365.7|3363.4|3357.4|48
1604460300000|2020-11-04 03:25:00|3364.9|3358.9|3366.7|3360.7|3367.9|3361.9|3364.2|3358.2|35
1604460600000|2020-11-04 03:30:00|3367.4|3361.4|3363.7|3357.7|3367.7|3361.7|3363.7|3357.7|15
1604460900000|2020-11-04 03:35:00|3364.7|3358.7|3367.2|3361.2|3370.7|3364.7|3363.7|3357.7|53
1604461200000|2020-11-04 03:40:00|3367.7|3361.7|3368.2|3362.2|3371.9|3365.9|3367.7|3361.7|44
1604461500000|2020-11-04 03:45:00|3367.7|3361.7|3367.7|3361.7|3368.2|3362.2|3364.4|3358.4|13
1604461800000|2020-11-04 03:50:00|3367.4|3361.4|3361.7|3355.7|3367.4|3361.4|3359.4|3353.4|55
1604462100000|2020-11-04 03:55:00|3362.7|3356.7|3362.7|3356.7|3363.7|3357.7|3360.7|3354.7|8
1604462400000|2020-11-04 04:00:00|3362.2|3356.2|3363.7|3357.7|3365.7|3359.7|3362.2|3356.2|29
1604462700000|2020-11-04 04:05:00|3364.2|3358.2|3373.4|3367.4|3374.2|3368.2|3364.2|3358.2|108
1604463000000|2020-11-04 04:10:00|3373.2|3367.2|3372.2|3366.2|3374.9|3368.9|3371.9|3365.9|23
1604463300000|2020-11-04 04:15:00|3372.4|3366.4|3376.4|3370.4|3379.9|3373.9|3372.2|3366.2|103
1604463600000|2020-11-04 04:20:00|3375.2|3369.2|3376.7|3370.7|3377.2|3371.2|3371.9|3365.9|140
1604463900000|2020-11-04 04:25:00|3377.2|3371.2|3379.2|3373.2|3380.9|3374.9|3377.2|3371.2|103
1604464200000|2020-11-04 04:30:00|3378.4|3372.4|3376.4|3370.4|3378.7|3372.7|3374.7|3368.7|29
1604464500000|2020-11-04 04:35:00|3376.2|3370.2|3373.7|3367.7|3376.2|3370.2|3372.4|3366.4|24
1604464800000|2020-11-04 04:40:00|3374.2|3368.2|3373.4|3367.4|3375.2|3369.2|3372.7|3366.7|68
1604465100000|2020-11-04 04:45:00|3373.2|3367.2|3376.4|3370.4|3376.4|3370.4|3367.7|3361.7|74
1604465400000|2020-11-04 04:50:00|3375.9|3369.9|3376.9|3370.9|3378.3|3372.3|3375.4|3369.4|33
1604465700000|2020-11-04 04:55:00|3377.2|3371.2|3376.7|3370.7|3378.7|3372.7|3375.2|3369.2|7
1604466000000|2020-11-04 05:00:00|3376.2|3370.2|3375.7|3369.7|3376.7|3370.7|3372.7|3366.7|13
1604466300000|2020-11-04 05:05:00|3375.2|3369.2|3378.7|3372.7|3379.7|3373.7|3373.7|3367.7|14
1604466600000|2020-11-04 05:10:00|3379.1|3373.1|3380.7|3374.7|3384.3|3378.3|3378.9|3372.9|65
1604466900000|2020-11-04 05:15:00|3380.4|3374.4|3381.4|3375.4|3381.4|3375.4|3379.2|3373.2|10
1604467200000|2020-11-04 05:20:00|3381.9|3375.9|3379.2|3373.2|3382.7|3376.7|3378.7|3372.7|17
1604467500000|2020-11-04 05:25:00|3379.4|3373.4|3380.7|3374.7|3382.7|3376.7|3379.4|3373.4|17
1604467800000|2020-11-04 05:30:00|3380.9|3374.9|3385.4|3379.4|3391.6|3385.6|3380.9|3374.9|166
1604468100000|2020-11-04 05:35:00|3385.2|3379.2|3388.9|3382.9|3391.6|3385.6|3384.2|3378.2|131
1604468400000|2020-11-04 05:40:00|3390.1|3384.1|3386.9|3380.9|3390.9|3384.9|3385.9|3379.9|64
1604468700000|2020-11-04 05:45:00|3387.1|3381.1|3383.7|3377.7|3389.7|3383.7|3382.1|3376.1|38
1604469000000|2020-11-04 05:50:00|3383.2|3377.2|3385.4|3379.4|3386.2|3380.2|3381.7|3375.7|28
1604469300000|2020-11-04 05:55:00|3385.7|3379.7|3384.9|3378.9|3385.7|3379.7|3382.9|3376.9|35
1604469600000|2020-11-04 06:00:00|3384.7|3378.7|3372.2|3366.2|3384.7|3378.7|3371.4|3365.4|176
1604469900000|2020-11-04 06:05:00|3371.9|3365.9|3381.4|3375.4|3381.7|3375.7|3371.2|3365.2|31
1604470200000|2020-11-04 06:10:00|3381.2|3375.2|3386.7|3380.7|3387.2|3381.2|3380.4|3374.4|66
1604470500000|2020-11-04 06:15:00|3387.2|3381.2|3382.2|3376.2|3388.9|3382.9|3381.4|3375.4|31
1604470800000|2020-11-04 06:20:00|3382.4|3376.4|3386.9|3380.9|3388.2|3382.2|3381.9|3375.9|17
1604471100000|2020-11-04 06:25:00|3387.2|3381.2|3386.2|3380.2|3387.7|3381.7|3381.4|3375.4|50
1604471400000|2020-11-04 06:30:00|3386.7|3380.7|3380.7|3374.7|3389.7|3383.7|3380.5|3374.5|41
1604471700000|2020-11-04 06:35:00|3380.5|3374.5|3380.2|3374.2|3384.5|3378.5|3378.9|3372.9|38
1604472000000|2020-11-04 06:40:00|3379.5|3373.5|3372.9|3366.9|3379.5|3373.5|3372.9|3366.9|38
1604472300000|2020-11-04 06:45:00|3373.6|3367.6|3370.4|3364.4|3376.9|3370.9|3370.4|3364.4|27
1604472600000|2020-11-04 06:50:00|3370|3364|3372.2|3366.2|3373.2|3367.2|3368.4|3362.4|54
1604472900000|2020-11-04 06:55:00|3371.4|3365.4|3371.2|3365.2|3372.4|3366.4|3368.5|3362.5|44
1604473200000|2020-11-04 07:00:00|3371.4|3365.4|3373.2|3367.2|3377.5|3371.5|3370.7|3364.7|84
1604473500000|2020-11-04 07:05:00|3372.2|3366.2|3370.4|3364.4|3373.2|3367.2|3368.9|3362.9|22
1604473800000|2020-11-04 07:10:00|3369.9|3363.9|3371.2|3365.2|3373.2|3367.2|3369.4|3363.4|55
1604474100000|2020-11-04 07:15:00|3369.4|3363.4|3369.2|3363.2|3371.4|3365.4|3366.7|3360.7|58
1604474400000|2020-11-04 07:20:00|3369|3363|3370.4|3364.4|3372.2|3366.2|3365.6|3359.6|39
1604474700000|2020-11-04 07:25:00|3368.9|3362.9|3366.4|3360.4|3370.2|3364.2|3363.4|3357.4|82
1604475000000|2020-11-04 07:30:00|3366.2|3360.2|3359.2|3353.2|3366.9|3360.9|3358.7|3352.7|130
1604475300000|2020-11-04 07:35:00|3358.9|3352.9|3355.9|3349.9|3359.2|3353.2|3353.4|3347.4|157
1604475600000|2020-11-04 07:40:00|3356.2|3350.2|3351.2|3345.2|3356.2|3350.2|3345|3339|247
1604475900000|2020-11-04 07:45:00|3351.4|3345.4|3344.4|3338.4|3351.4|3345.4|3341.4|3335.4|233
1604476200000|2020-11-04 07:50:00|3343.9|3337.9|3350.1|3344.1|3354.4|3348.4|3343.6|3337.6|147
1604476500000|2020-11-04 07:55:00|3350.4|3344.4|3350.4|3344.4|3354.4|3348.4|3347.1|3341.1|116
1604476800000|2020-11-04 08:00:00|3350.6|3344.6|3351.1|3345.1|3352.9|3346.9|3346.5|3340.5|171
1604477100000|2020-11-04 08:05:00|3349.3|3343.3|3352.4|3346.4|3352.4|3346.4|3346.4|3340.4|92
1604477400000|2020-11-04 08:10:00|3353.9|3347.9|3352.4|3346.4|3356.9|3350.9|3349.4|3343.4|96
1604477700000|2020-11-04 08:15:00|3351.9|3345.9|3359.6|3353.6|3361.1|3355.1|3349.4|3343.4|209
1604478000000|2020-11-04 08:20:00|3360.4|3354.4|3366.9|3360.9|3367.8|3361.8|3356.4|3350.4|209
1604478300000|2020-11-04 08:25:00|3367.4|3361.4|3368.1|3362.1|3369.9|3363.9|3360.4|3354.4|214
1604478600000|2020-11-04 08:30:00|3367.9|3361.9|3370.4|3364.4|3371.4|3365.4|3366.9|3360.9|69
1604478900000|2020-11-04 08:35:00|3370.8|3364.8|3364.9|3358.9|3371.4|3365.4|3363.4|3357.4|53
1604479200000|2020-11-04 08:40:00|3366.1|3360.1|3361.9|3355.9|3366.4|3360.4|3361.4|3355.4|49
1604479500000|2020-11-04 08:45:00|3362.1|3356.1|3360.6|3354.6|3364.9|3358.9|3358.9|3352.9|37
1604479800000|2020-11-04 08:50:00|3360.9|3354.9|3360.4|3354.4|3361.9|3355.9|3356.1|3350.1|38
1604480100000|2020-11-04 08:55:00|3360.8|3354.8|3357.9|3351.9|3364.9|3358.9|3357.1|3351.1|33
1604480400000|2020-11-04 09:00:00|3357.6|3351.6|3357.6|3351.6|3361.4|3355.4|3356.1|3350.1|35
1604480700000|2020-11-04 09:05:00|3357.1|3351.1|3359.6|3353.6|3361.1|3355.1|3357.1|3351.1|22
1604481000000|2020-11-04 09:10:00|3359.4|3353.4|3354.6|3348.6|3359.9|3353.9|3354.6|3348.6|26
1604481300000|2020-11-04 09:15:00|3354.9|3348.9|3354.9|3348.9|3356.1|3350.1|3353.6|3347.6|63
1604481600000|2020-11-04 09:20:00|3354.4|3348.4|3354.6|3348.6|3355.1|3349.1|3352.4|3346.4|54
1604481900000|2020-11-04 09:25:00|3354.9|3348.9|3357.4|3351.4|3357.6|3351.6|3353.4|3347.4|38
1604482200000|2020-11-04 09:30:00|3357.9|3351.9|3360.9|3354.9|3361.9|3355.9|3355.9|3349.9|23
1604482500000|2020-11-04 09:35:00|3360.4|3354.4|3361.1|3355.1|3362.8|3356.8|3358.6|3352.6|78
1604482800000|2020-11-04 09:40:00|3360.8|3354.8|3353.9|3347.9|3360.8|3354.8|3353.9|3347.9|99
1604483100000|2020-11-04 09:45:00|3354.3|3348.3|3350.3|3344.3|3355.3|3349.3|3348.3|3342.3|208
1604483400000|2020-11-04 09:50:00|3350.7|3344.7|3350.8|3344.8|3351.5|3345.5|3350.2|3344.2|90
1604483700000|2020-11-04 09:55:00|3350.6|3344.6|3351.8|3345.8|3352.3|3346.3|3350.6|3344.6|58
1604484000000|2020-11-04 10:00:00|3352.8|3346.8|3351.9|3345.9|3353|3347|3351.3|3345.3|26
1604484300000|2020-11-04 10:05:00|3351.3|3345.3|3352.1|3346.1|3352.4|3346.4|3348.9|3342.9|118
1604484600000|2020-11-04 10:10:00|3352.4|3346.4|3353.4|3347.4|3354.1|3348.1|3351.9|3345.9|35
1604484900000|2020-11-04 10:15:00|3353.9|3347.9|3358.9|3352.9|3360.4|3354.4|3352.9|3346.9|73
1604485200000|2020-11-04 10:20:00|3358.1|3352.1|3360.4|3354.4|3360.4|3354.4|3357.1|3351.1|67
1604485500000|2020-11-04 10:25:00|3359.9|3353.9|3360.9|3354.9|3360.9|3354.9|3357.1|3351.1|29
1604485800000|2020-11-04 10:30:00|3360.6|3354.6|3359.4|3353.4|3360.6|3354.6|3357.1|3351.1|37
1604486100000|2020-11-04 10:35:00|3359.1|3353.1|3363.1|3357.1|3363.8|3357.8|3358.4|3352.4|72
1604486400000|2020-11-04 10:40:00|3363.8|3357.8|3364.8|3358.8|3366.8|3360.8|3362.1|3356.1|99
1604486700000|2020-11-04 10:45:00|3365.8|3359.8|3368.3|3362.3|3371|3365|3365.8|3359.8|156
1604487000000|2020-11-04 10:50:00|3369.3|3363.3|3372.3|3366.3|3374.3|3368.3|3368.3|3362.3|152
1604487300000|2020-11-04 10:55:00|3372.1|3366.1|3371.1|3365.1|3374.8|3368.8|3370.1|3364.1|103
1604487600000|2020-11-04 11:00:00|3370.8|3364.8|3369.8|3363.8|3372.8|3366.8|3367.3|3361.3|27
1604487900000|2020-11-04 11:05:00|3369.3|3363.3|3372.1|3366.1|3374.1|3368.1|3369.1|3363.1|57
1604488200000|2020-11-04 11:10:00|3372.6|3366.6|3373.6|3367.6|3377.1|3371.1|3372.6|3366.6|101
1604488500000|2020-11-04 11:15:00|3373.9|3367.9|3371.3|3365.3|3377.1|3371.1|3371.1|3365.1|65
1604488800000|2020-11-04 11:20:00|3371.6|3365.6|3371.3|3365.3|3372.1|3366.1|3369.6|3363.6|20
1604489100000|2020-11-04 11:25:00|3372.1|3366.1|3370.3|3364.3|3374.1|3368.1|3369.4|3363.4|33
1604489400000|2020-11-04 11:30:00|3370.1|3364.1|3372.3|3366.3|3372.3|3366.3|3370.1|3364.1|10
1604489700000|2020-11-04 11:35:00|3373.4|3367.4|3373.6|3367.6|3376.1|3370.1|3372.8|3366.8|86
1604490000000|2020-11-04 11:40:00|3373.8|3367.8|3374.3|3368.3|3375.3|3369.3|3373.1|3367.1|21
1604490300000|2020-11-04 11:45:00|3375.1|3369.1|3376.9|3370.9|3380.8|3374.8|3374.3|3368.3|145
1604490600000|2020-11-04 11:50:00|3376.3|3370.3|3375.6|3369.6|3377.3|3371.3|3374.3|3368.3|22
1604490900000|2020-11-04 11:55:00|3375.9|3369.9|3374.1|3368.1|3377.3|3371.3|3374.1|3368.1|59
1604491200000|2020-11-04 12:00:00|3374.3|3368.3|3376.3|3370.3|3379.1|3373.1|3374.3|3368.3|69
1604491500000|2020-11-04 12:05:00|3376.1|3370.1|3382.1|3376.1|3382.6|3376.6|3375.8|3369.8|67
1604491800000|2020-11-04 12:10:00|3382.3|3376.3|3387.8|3381.8|3389.2|3383.2|3382.1|3376.1|166
1604492100000|2020-11-04 12:15:00|3388.3|3382.3|3394.6|3388.6|3396.3|3390.3|3388.3|3382.3|196
1604492400000|2020-11-04 12:20:00|3396.6|3390.6|3407.3|3401.3|3413.6|3407.6|3396.6|3390.6|432
1604492700000|2020-11-04 12:25:00|3407.1|3401.1|3406.8|3400.8|3414.8|3408.8|3404.8|3398.8|185
1604493000000|2020-11-04 12:30:00|3405.8|3399.8|3406.8|3400.8|3407.6|3401.6|3402.3|3396.3|46
1604493300000|2020-11-04 12:35:00|3407|3401|3402.8|3396.8|3407.8|3401.8|3402.6|3396.6|57
1604493600000|2020-11-04 12:40:00|3403.1|3397.1|3410.6|3404.6|3410.8|3404.8|3402.6|3396.6|41
1604493900000|2020-11-04 12:45:00|3409.8|3403.8|3410.8|3404.8|3412.3|3406.3|3407.6|3401.6|54
1604494200000|2020-11-04 12:50:00|3410.6|3404.6|3403.1|3397.1|3411.3|3405.3|3400.3|3394.3|128
1604494500000|2020-11-04 12:55:00|3403.6|3397.6|3408|3402|3408|3402|3403.3|3397.3|41
1604494800000|2020-11-04 13:00:00|3408.3|3402.3|3412.3|3406.3|3412.8|3406.8|3404.8|3398.8|163
1604495100000|2020-11-04 13:05:00|3412.8|3406.8|3411.3|3405.3|3413.3|3407.3|3406.6|3400.6|118
1604495400000|2020-11-04 13:10:00|3410.8|3404.8|3404.4|3398.4|3410.8|3404.8|3403.4|3397.4|164
1604495700000|2020-11-04 13:15:00|3404.2|3398.2|3405.9|3399.9|3406.9|3400.9|3402.4|3396.4|121
1604496000000|2020-11-04 13:20:00|3406.1|3400.1|3406.3|3400.3|3407.4|3401.4|3402.4|3396.4|91
1604496300000|2020-11-04 13:25:00|3406.6|3400.6|3409.8|3403.8|3410.8|3404.8|3405.1|3399.1|93
1604496600000|2020-11-04 13:30:00|3410.1|3404.1|3410.3|3404.3|3410.8|3404.8|3407.1|3401.1|51
1604496900000|2020-11-04 13:35:00|3410.1|3404.1|3407.3|3401.3|3410.3|3404.3|3404.1|3398.1|53
1604497200000|2020-11-04 13:40:00|3406.3|3400.3|3405.1|3399.1|3409.3|3403.3|3403.1|3397.1|100
1604500200000|2020-11-04 14:30:00|3397.3|3391.3|3385.3|3379.3|3397.3|3391.3|3379.4|3373.4|1320
1604500500000|2020-11-04 14:35:00|3384.8|3378.8|3378.7|3372.7|3389.1|3383.1|3376.4|3370.4|629
1604500800000|2020-11-04 14:40:00|3377.7|3371.7|3379|3373|3380|3374|3372.5|3366.5|655
1604501100000|2020-11-04 14:45:00|3378.8|3372.8|3379.2|3373.2|3381.2|3375.2|3376|3370|368
1604501400000|2020-11-04 14:50:00|3379.5|3373.5|3385.1|3379.1|3385.4|3379.4|3374.2|3368.2|584
1604501700000|2020-11-04 14:55:00|3384.9|3378.9|3388.1|3382.1|3389.1|3383.1|3382.4|3376.4|491
1604502000000|2020-11-04 15:00:00|3387.7|3381.7|3388.1|3382.1|3391.8|3385.8|3382|3376|393
1604502300000|2020-11-04 15:05:00|3388.3|3382.3|3392.8|3386.8|3393.8|3387.8|3388.1|3382.1|289
1604502600000|2020-11-04 15:10:00|3393.1|3387.1|3397.8|3391.8|3398.8|3392.8|3389.1|3383.1|263
1604502900000|2020-11-04 15:15:00|3397.6|3391.6|3406.1|3400.1|3407.1|3401.1|3395.1|3389.1|303
1604503200000|2020-11-04 15:20:00|3405.9|3399.9|3403.7|3397.7|3406.8|3400.8|3399.2|3393.2|257
1604503500000|2020-11-04 15:25:00|3403.4|3397.4|3400.1|3394.1|3403.7|3397.7|3399.1|3393.1|305
1604503800000|2020-11-04 15:30:00|3400.3|3394.3|3397.8|3391.8|3401.6|3395.6|3395.4|3389.4|304
1604504100000|2020-11-04 15:35:00|3396.8|3390.8|3396.8|3390.8|3398.3|3392.3|3392.4|3386.4|384
1604504400000|2020-11-04 15:40:00|3396.4|3390.4|3401.8|3395.8|3402.5|3396.5|3396.3|3390.3|214
1604504700000|2020-11-04 15:45:00|3402|3396|3405.3|3399.3|3407.7|3401.7|3401.3|3395.3|260
1604505000000|2020-11-04 15:50:00|3405.5|3399.5|3406.7|3400.7|3407.7|3401.7|3401.3|3395.3|284
1604505300000|2020-11-04 15:55:00|3407.2|3401.2|3406.3|3400.3|3409.7|3403.7|3404.3|3398.3|243
1604505600000|2020-11-04 16:00:00|3406|3400|3407.3|3401.3|3409.7|3403.7|3404|3398|315
1604505900000|2020-11-04 16:05:00|3407.8|3401.8|3408|3402|3411.3|3405.3|3407.3|3401.3|509
1604506200000|2020-11-04 16:10:00|3408.3|3402.3|3406.5|3400.5|3410.5|3404.5|3404.5|3398.5|922
1604506500000|2020-11-04 16:15:00|3406.8|3400.8|3410.5|3404.5|3411.3|3405.3|3404|3398|1448
1604506800000|2020-11-04 16:20:00|3410.3|3404.3|3417.5|3411.5|3419.7|3413.7|3410.3|3404.3|1275
1604507100000|2020-11-04 16:25:00|3417.8|3411.8|3418.5|3412.5|3420.3|3414.3|3416.3|3410.3|492
1604507400000|2020-11-04 16:30:00|3418.8|3412.8|3417.5|3411.5|3421.3|3415.3|3416.3|3410.3|410
1604507700000|2020-11-04 16:35:00|3417.3|3411.3|3409.8|3403.8|3418.8|3412.8|3409.8|3403.8|593
1604508000000|2020-11-04 16:40:00|3410.5|3404.5|3413.1|3407.1|3415.8|3409.8|3410|3404|272
1604508300000|2020-11-04 16:45:00|3412.8|3406.8|3416.8|3410.8|3417.6|3411.6|3411.4|3405.4|252
1604508600000|2020-11-04 16:50:00|3416.6|3410.6|3419.8|3413.8|3420.1|3414.1|3415.4|3409.4|252
1604508900000|2020-11-04 16:55:00|3420.1|3414.1|3417|3411|3420.8|3414.8|3417|3411|313
1604509200000|2020-11-04 17:00:00|3417.2|3411.2|3416.7|3410.7|3418.2|3412.2|3415.4|3409.4|148
1604509500000|2020-11-04 17:05:00|3417.4|3411.4|3416.7|3410.7|3418.4|3412.4|3416|3410|347
1604509800000|2020-11-04 17:10:00|3417.2|3411.2|3417.4|3411.4|3418.1|3412.1|3416.4|3410.4|210
1604510100000|2020-11-04 17:15:00|3417.7|3411.7|3418.4|3412.4|3418.9|3412.9|3416.4|3410.4|135
1604510400000|2020-11-04 17:20:00|3419.4|3413.4|3417.2|3411.2|3419.4|3413.4|3416.2|3410.2|204
1604510700000|2020-11-04 17:25:00|3416.9|3410.9|3416.7|3410.7|3417.7|3411.7|3416.4|3410.4|106
1604511000000|2020-11-04 17:30:00|3417|3411|3418.8|3412.8|3418.8|3412.8|3417|3411|130
1604511300000|2020-11-04 17:35:00|3418.1|3412.1|3421.8|3415.8|3421.8|3415.8|3417.8|3411.8|139
1604511600000|2020-11-04 17:40:00|3421.6|3415.6|3423.8|3417.8|3426.8|3420.8|3420.8|3414.8|456
1604511900000|2020-11-04 17:45:00|3424.1|3418.1|3421.8|3415.8|3426.8|3420.8|3421.8|3415.8|278
1604512200000|2020-11-04 17:50:00|3422.3|3416.3|3423.9|3417.9|3424.4|3418.4|3420.4|3414.4|211
1604512500000|2020-11-04 17:55:00|3423.7|3417.7|3426.7|3420.7|3426.7|3420.7|3423.7|3417.7|139
1604512800000|2020-11-04 18:00:00|3426.4|3420.4|3423|3417|3427|3421|3423|3417|260
1604513100000|2020-11-04 18:05:00|3423.2|3417.2|3424|3418|3425.7|3419.7|3422.7|3416.7|140
1604513400000|2020-11-04 18:10:00|3424.2|3418.2|3421.7|3415.7|3425.4|3419.4|3421.4|3415.4|296
1604513700000|2020-11-04 18:15:00|3422|3416|3425.2|3419.2|3425.7|3419.7|3420|3414|182
1604514000000|2020-11-04 18:20:00|3425|3419|3423|3417|3426.4|3420.4|3422|3416|211
1604514300000|2020-11-04 18:25:00|3424|3418|3425.7|3419.7|3425.7|3419.7|3422|3416|376
1604514600000|2020-11-04 18:30:00|3426|3420|3424.7|3418.7|3427|3421|3424.7|3418.7|122
1604514900000|2020-11-04 18:35:00|3424.9|3418.9|3424|3418|3426.4|3420.4|3423.7|3417.7|161
1604515200000|2020-11-04 18:40:00|3423.7|3417.7|3425.4|3419.4|3426.2|3420.2|3423.7|3417.7|143
1604515500000|2020-11-04 18:45:00|3425.7|3419.7|3427.7|3421.7|3428|3422|3424.7|3418.7|244
1604515800000|2020-11-04 18:50:00|3427.4|3421.4|3426.7|3420.7|3427.7|3421.7|3424.7|3418.7|94
1604516100000|2020-11-04 18:55:00|3426.4|3420.4|3432|3426|3432.4|3426.4|3425.7|3419.7|304
1604516400000|2020-11-04 19:00:00|3432.7|3426.7|3431.7|3425.7|3434.4|3428.4|3431.5|3425.5|372
1604516700000|2020-11-04 19:05:00|3431.2|3425.2|3439.7|3433.7|3443.6|3437.6|3430.4|3424.4|730
1604517000000|2020-11-04 19:10:00|3439.9|3433.9|3434.8|3428.8|3444.8|3438.8|3433.8|3427.8|2234
1604517300000|2020-11-04 19:15:00|3435|3429|3436.6|3430.6|3439.1|3433.1|3432.6|3426.6|741
1604538000000|2020-11-05 01:00:00|3440|3434|3436.9|3430.9|3445.8|3439.8|3432.5|3426.5|431
1604538300000|2020-11-05 01:05:00|3436.7|3430.7|3433.2|3427.2|3437.1|3431.1|3432.9|3426.9|141
1604538600000|2020-11-05 01:10:00|3433.4|3427.4|3443.3|3437.3|3444.5|3438.5|3432.9|3426.9|152
1604538900000|2020-11-05 01:15:00|3443|3437|3453.4|3447.4|3453.4|3447.4|3442.5|3436.5|172
1604539200000|2020-11-05 01:20:00|3453.2|3447.2|3460.7|3454.7|3462.9|3456.9|3452.7|3446.7|298
1604539500000|2020-11-05 01:25:00|3461|3455|3458.7|3452.7|3461|3455|3456.6|3450.6|225
1604539800000|2020-11-05 01:30:00|3458.9|3452.9|3457.4|3451.4|3458.9|3452.9|3454.6|3448.6|130
1604540100000|2020-11-05 01:35:00|3457.9|3451.9|3457.7|3451.7|3459.2|3453.2|3455.9|3449.9|123
1604540400000|2020-11-05 01:40:00|3457.5|3451.5|3458.7|3452.7|3459.4|3453.4|3456.9|3450.9|49
1604540700000|2020-11-05 01:45:00|3458.2|3452.2|3457.7|3451.7|3460.7|3454.7|3456.9|3450.9|41
1604541000000|2020-11-05 01:50:00|3457.5|3451.5|3448.6|3442.6|3457.7|3451.7|3446.1|3440.1|337
1604541300000|2020-11-05 01:55:00|3449.1|3443.1|3448.1|3442.1|3450.9|3444.9|3446.3|3440.3|57
1604541600000|2020-11-05 02:00:00|3448.6|3442.6|3451.4|3445.4|3453.6|3447.6|3448.6|3442.6|42
1604541900000|2020-11-05 02:05:00|3450.9|3444.9|3447.9|3441.9|3451.9|3445.9|3447.7|3441.7|79
1604542200000|2020-11-05 02:10:00|3447.7|3441.7|3446.9|3440.9|3449.9|3443.9|3446.6|3440.6|177
1604542500000|2020-11-05 02:15:00|3447.6|3441.6|3444.9|3438.9|3448.9|3442.9|3444.9|3438.9|27
1604542800000|2020-11-05 02:20:00|3444.4|3438.4|3446.4|3440.4|3447.1|3441.1|3443.9|3437.9|58
1604543100000|2020-11-05 02:25:00|3446.6|3440.6|3446.9|3440.9|3448.4|3442.4|3446.5|3440.5|21
1604543400000|2020-11-05 02:30:00|3446.6|3440.6|3452.4|3446.4|3453.4|3447.4|3444.1|3438.1|253
1604543700000|2020-11-05 02:35:00|3451.9|3445.9|3456.2|3450.2|3462.3|3456.3|3450.9|3444.9|258
1604544000000|2020-11-05 02:40:00|3455.9|3449.9|3461.1|3455.1|3462.7|3456.7|3454.9|3448.9|121
1604544300000|2020-11-05 02:45:00|3461.4|3455.4|3470.9|3464.9|3470.9|3464.9|3461.4|3455.4|305
1604544600000|2020-11-05 02:50:00|3471.9|3465.9|3470.3|3464.3|3476.6|3470.6|3469.1|3463.1|290
1604544900000|2020-11-05 02:55:00|3470.6|3464.6|3469.2|3463.2|3476.8|3470.8|3468.2|3462.2|126
1604545200000|2020-11-05 03:00:00|3470.2|3464.2|3472.4|3466.4|3473.9|3467.9|3468.4|3462.4|121
1604545500000|2020-11-05 03:05:00|3472.2|3466.2|3471.7|3465.7|3472.4|3466.4|3470.2|3464.2|34
1604545800000|2020-11-05 03:10:00|3471.5|3465.5|3469.2|3463.2|3472.7|3466.7|3468.2|3462.2|94
1604546100000|2020-11-05 03:15:00|3469.4|3463.4|3474.2|3468.2|3474.2|3468.2|3468.9|3462.9|56
1604546400000|2020-11-05 03:20:00|3474.4|3468.4|3479.1|3473.1|3480.6|3474.6|3472.2|3466.2|83
1604546700000|2020-11-05 03:25:00|3478.8|3472.8|3487.6|3481.6|3489.6|3483.6|3477.6|3471.6|174
1604547000000|2020-11-05 03:30:00|3488.4|3482.4|3484.4|3478.4|3488.4|3482.4|3483.4|3477.4|62
1604547300000|2020-11-05 03:35:00|3484.1|3478.1|3483.6|3477.6|3484.6|3478.6|3481.9|3475.9|55
1604547600000|2020-11-05 03:40:00|3484.1|3478.1|3481.4|3475.4|3484.6|3478.6|3481.1|3475.1|47
1604547900000|2020-11-05 03:45:00|3481.6|3475.6|3483.4|3477.4|3483.6|3477.6|3481.4|3475.4|27
1604548200000|2020-11-05 03:50:00|3483.6|3477.6|3484.1|3478.1|3485.9|3479.9|3480.2|3474.2|129
1604548500000|2020-11-05 03:55:00|3484.4|3478.4|3482.4|3476.4|3484.6|3478.6|3481.4|3475.4|36
1604548800000|2020-11-05 04:00:00|3482.6|3476.6|3483.4|3477.4|3484.2|3478.2|3482.1|3476.1|73
1604549100000|2020-11-05 04:05:00|3483.7|3477.7|3482.7|3476.7|3483.7|3477.7|3482.2|3476.2|15
1604549400000|2020-11-05 04:10:00|3482.5|3476.5|3483.2|3477.2|3483.4|3477.4|3482.2|3476.2|15
1604549700000|2020-11-05 04:15:00|3483.4|3477.4|3484.2|3478.2|3484.2|3478.2|3482.9|3476.9|40
1604550000000|2020-11-05 04:20:00|3483.9|3477.9|3482.4|3476.4|3484.2|3478.2|3482|3476|83
1604550300000|2020-11-05 04:25:00|3483.2|3477.2|3482.4|3476.4|3483.2|3477.2|3481.8|3475.8|37
1604550600000|2020-11-05 04:30:00|3482.2|3476.2|3483.2|3477.2|3484.2|3478.2|3482.2|3476.2|20
1604550900000|2020-11-05 04:35:00|3483.4|3477.4|3484.7|3478.7|3485.2|3479.2|3483.2|3477.2|11
1604551200000|2020-11-05 04:40:00|3485|3479|3482.7|3476.7|3486.2|3480.2|3482.7|3476.7|33
1604551500000|2020-11-05 04:45:00|3482.5|3476.5|3483.2|3477.2|3483.2|3477.2|3482.2|3476.2|20
1604551800000|2020-11-05 04:50:00|3482.9|3476.9|3485.5|3479.5|3485.5|3479.5|3482.4|3476.4|14
1604552100000|2020-11-05 04:55:00|3485.7|3479.7|3486|3480|3486|3480|3485.2|3479.2|15
1604552400000|2020-11-05 05:00:00|3486.2|3480.2|3486|3480|3486.7|3480.7|3484|3478|32
1604552700000|2020-11-05 05:05:00|3486.5|3480.5|3487|3481|3487.5|3481.5|3485.5|3479.5|26
1604553000000|2020-11-05 05:10:00|3486.7|3480.7|3485.5|3479.5|3487|3481|3485.3|3479.3|65
1604553300000|2020-11-05 05:15:00|3485.3|3479.3|3485.5|3479.5|3486.5|3480.5|3485|3479|14
1604553600000|2020-11-05 05:20:00|3485.8|3479.8|3485.5|3479.5|3486|3480|3484.8|3478.8|17
1604553900000|2020-11-05 05:25:00|3486|3480|3486|3480|3486.3|3480.3|3485.5|3479.5|2
1604554200000|2020-11-05 05:30:00|3485.5|3479.5|3492|3486|3492.2|3486.2|3484.3|3478.3|143
1604554500000|2020-11-05 05:35:00|3492.2|3486.2|3492|3486|3493.5|3487.5|3490|3484|46
1604554800000|2020-11-05 05:40:00|3492.2|3486.2|3494.5|3488.5|3494.8|3488.8|3492|3486|55
1604555100000|2020-11-05 05:45:00|3494.8|3488.8|3490.8|3484.8|3497.5|3491.5|3490.8|3484.8|102
1604555400000|2020-11-05 05:50:00|3491|3485|3494.2|3488.2|3494.5|3488.5|3490.5|3484.5|38
1604555700000|2020-11-05 05:55:00|3494|3488|3497.2|3491.2|3499.2|3493.2|3493|3487|70
1604556000000|2020-11-05 06:00:00|3498|3492|3491|3485|3499.2|3493.2|3490|3484|97
1604556300000|2020-11-05 06:05:00|3491.2|3485.2|3487.5|3481.5|3491.7|3485.7|3486.7|3480.7|61
1604556600000|2020-11-05 06:10:00|3487.7|3481.7|3484.2|3478.2|3492.4|3486.4|3483.4|3477.4|80
1604556900000|2020-11-05 06:15:00|3483.9|3477.9|3483.4|3477.4|3487.2|3481.2|3482.2|3476.2|48
1604557200000|2020-11-05 06:20:00|3483.6|3477.6|3484.2|3478.2|3484.2|3478.2|3481.9|3475.9|113
1604557500000|2020-11-05 06:25:00|3484|3478|3483.2|3477.2|3485.5|3479.5|3482.1|3476.1|166
1604557800000|2020-11-05 06:30:00|3482.7|3476.7|3484.4|3478.4|3486|3480|3482.2|3476.2|59
1604558100000|2020-11-05 06:35:00|3485.2|3479.2|3488.7|3482.7|3490|3484|3485|3479|65
1604558400000|2020-11-05 06:40:00|3488.5|3482.5|3491.6|3485.6|3494.2|3488.2|3488.4|3482.4|64
1604558700000|2020-11-05 06:45:00|3490.8|3484.8|3486.4|3480.4|3493.1|3487.1|3484.6|3478.6|167
1604559000000|2020-11-05 06:50:00|3486.1|3480.1|3483.3|3477.3|3488.1|3482.1|3481.8|3475.8|39
1604559300000|2020-11-05 06:55:00|3483.6|3477.6|3480.8|3474.8|3485.4|3479.4|3480.4|3474.4|97
1604559600000|2020-11-05 07:00:00|3480.4|3474.4|3483.1|3477.1|3486.8|3480.8|3480.1|3474.1|30
1604559900000|2020-11-05 07:05:00|3483.5|3477.5|3482.1|3476.1|3484.4|3478.4|3480.6|3474.6|21
1604560200000|2020-11-05 07:10:00|3482.6|3476.6|3489.6|3483.6|3489.6|3483.6|3482.6|3476.6|32
1604560500000|2020-11-05 07:15:00|3489.1|3483.1|3487.6|3481.6|3490.1|3484.1|3485.6|3479.6|7
1604560800000|2020-11-05 07:20:00|3487.4|3481.4|3485.1|3479.1|3489.6|3483.6|3482.6|3476.6|63
1604561100000|2020-11-05 07:25:00|3485.4|3479.4|3486.1|3480.1|3489.6|3483.6|3484.6|3478.6|33
1604561400000|2020-11-05 07:30:00|3486.4|3480.4|3482.6|3476.6|3487.1|3481.1|3481.3|3475.3|42
1604561700000|2020-11-05 07:35:00|3482.9|3476.9|3483.4|3477.4|3484.1|3478.1|3481.9|3475.9|10
1604562000000|2020-11-05 07:40:00|3484.4|3478.4|3484.6|3478.6|3486.1|3480.1|3483.4|3477.4|32
1604562300000|2020-11-05 07:45:00|3484.1|3478.1|3483.6|3477.6|3484.6|3478.6|3479.8|3473.8|22
1604562600000|2020-11-05 07:50:00|3483.8|3477.8|3484.8|3478.8|3486.6|3480.6|3483.3|3477.3|15
1604562900000|2020-11-05 07:55:00|3485.1|3479.1|3489.8|3483.8|3489.8|3483.8|3483.3|3477.3|27
1604563200000|2020-11-05 08:00:00|3488.8|3482.8|3492.8|3486.8|3494.8|3488.8|3488.8|3482.8|62
1604563500000|2020-11-05 08:05:00|3492.5|3486.5|3497.8|3491.8|3498.3|3492.3|3491.6|3485.6|97
1604563800000|2020-11-05 08:10:00|3497.3|3491.3|3496.6|3490.6|3498.1|3492.1|3494.6|3488.6|44
1604564100000|2020-11-05 08:15:00|3496.3|3490.3|3501.5|3495.5|3502|3496|3496.3|3490.3|73
1604564400000|2020-11-05 08:20:00|3501.2|3495.2|3507|3501|3507|3501|3499|3493|139
1604564700000|2020-11-05 08:25:00|3506.7|3500.7|3506.1|3500.1|3508.1|3502.1|3506|3500|196
1604565000000|2020-11-05 08:30:00|3506.4|3500.4|3507.1|3501.1|3508.1|3502.1|3504.1|3498.1|51
1604565300000|2020-11-05 08:35:00|3506.6|3500.6|3505.4|3499.4|3508.4|3502.4|3504.6|3498.6|110
1604565600000|2020-11-05 08:40:00|3506.1|3500.1|3500.7|3494.7|3506.9|3500.9|3497.2|3491.2|104
1604565900000|2020-11-05 08:45:00|3501|3495|3504.2|3498.2|3504.2|3498.2|3498.7|3492.7|64
1604566200000|2020-11-05 08:50:00|3503.9|3497.9|3501.5|3495.5|3504.2|3498.2|3501|3495|58
1604566500000|2020-11-05 08:55:00|3501.2|3495.2|3496.6|3490.6|3501.2|3495.2|3493.6|3487.6|89
1604566800000|2020-11-05 09:00:00|3496.8|3490.8|3489|3483|3497.6|3491.6|3486.7|3480.7|134
1604567100000|2020-11-05 09:05:00|3490.2|3484.2|3493|3487|3495|3489|3490.2|3484.2|61
1604567400000|2020-11-05 09:10:00|3494|3488|3489.4|3483.4|3494.3|3488.3|3485.4|3479.4|132
1604567700000|2020-11-05 09:15:00|3489.9|3483.9|3494.1|3488.1|3495.6|3489.6|3489.6|3483.6|112
1604568000000|2020-11-05 09:20:00|3493.8|3487.8|3497.8|3491.8|3498.6|3492.6|3492.3|3486.3|26
1604568300000|2020-11-05 09:25:00|3497.6|3491.6|3494|3488|3499|3493|3494|3488|36
1604568600000|2020-11-05 09:30:00|3493.6|3487.6|3494.3|3488.3|3496|3490|3492.6|3486.6|29
1604568900000|2020-11-05 09:35:00|3494.5|3488.5|3498.2|3492.2|3499.9|3493.9|3493.8|3487.8|62
1604569200000|2020-11-05 09:40:00|3498.4|3492.4|3498.6|3492.6|3500.9|3494.9|3498.2|3492.2|50
1604569500000|2020-11-05 09:45:00|3499.4|3493.4|3501.9|3495.9|3501.9|3495.9|3497.4|3491.4|42
1604569800000|2020-11-05 09:50:00|3501.7|3495.7|3502.2|3496.2|3502.7|3496.7|3498.5|3492.5|49
1604570100000|2020-11-05 09:55:00|3502|3496|3506|3500|3507|3501|3502|3496|111
1604570400000|2020-11-05 10:00:00|3506.2|3500.2|3502.4|3496.4|3506.5|3500.5|3499.9|3493.9|48
1604570700000|2020-11-05 10:05:00|3501.6|3495.6|3502.6|3496.6|3503.6|3497.6|3500.1|3494.1|53
1604571000000|2020-11-05 10:10:00|3502.1|3496.1|3502.9|3496.9|3506.1|3500.1|3501.6|3495.6|33
1604571300000|2020-11-05 10:15:00|3503.1|3497.1|3500.4|3494.4|3505.9|3499.9|3499.9|3493.9|39
1604571600000|2020-11-05 10:20:00|3498.6|3492.6|3501.2|3495.2|3501.9|3495.9|3498.3|3492.3|101
1604571900000|2020-11-05 10:25:00|3500.7|3494.7|3493.6|3487.6|3500.7|3494.7|3493.1|3487.1|64
1604572200000|2020-11-05 10:30:00|3493.4|3487.4|3493.7|3487.7|3495.2|3489.2|3491.1|3485.1|74
1604572500000|2020-11-05 10:35:00|3494|3488|3490.1|3484.1|3495.2|3489.2|3489.6|3483.6|75
1604572800000|2020-11-05 10:40:00|3490.3|3484.3|3488.5|3482.5|3492.8|3486.8|3487.7|3481.7|133
1604573100000|2020-11-05 10:45:00|3488.2|3482.2|3492.7|3486.7|3493.7|3487.7|3488.2|3482.2|32
1604573400000|2020-11-05 10:50:00|3493|3487|3495.9|3489.9|3496.7|3490.7|3492.7|3486.7|115
1604573700000|2020-11-05 10:55:00|3496.2|3490.2|3500.9|3494.9|3501.1|3495.1|3495.7|3489.7|137
1604574000000|2020-11-05 11:00:00|3501.1|3495.1|3499.9|3493.9|3502.9|3496.9|3499.9|3493.9|56
1604574300000|2020-11-05 11:05:00|3500.2|3494.2|3499.6|3493.6|3504.6|3498.6|3498.4|3492.4|109
1604574600000|2020-11-05 11:10:00|3500.1|3494.1|3497.6|3491.6|3501.1|3495.1|3495.6|3489.6|147
1604574900000|2020-11-05 11:15:00|3497.8|3491.8|3504|3498|3504.3|3498.3|3497.8|3491.8|66
1604575200000|2020-11-05 11:20:00|3503.8|3497.8|3501.5|3495.5|3504|3498|3500|3494|107
1604575500000|2020-11-05 11:25:00|3501.8|3495.8|3500|3494|3502|3496|3499|3493|19
1604575800000|2020-11-05 11:30:00|3499.5|3493.5|3496.8|3490.8|3501|3495|3496.5|3490.5|41
1604576100000|2020-11-05 11:35:00|3497.1|3491.1|3499|3493|3501|3495|3497|3491|17
1604576400000|2020-11-05 11:40:00|3499.3|3493.3|3497.6|3491.6|3500.1|3494.1|3497.6|3491.6|43
1604576700000|2020-11-05 11:45:00|3497.4|3491.4|3498.9|3492.9|3498.9|3492.9|3495.6|3489.6|16
1604577000000|2020-11-05 11:50:00|3499.2|3493.2|3500.4|3494.4|3501.6|3495.6|3498.9|3492.9|139
1604577300000|2020-11-05 11:55:00|3500.6|3494.6|3500.6|3494.6|3502.1|3496.1|3500.1|3494.1|19
1604577600000|2020-11-05 12:00:00|3501.4|3495.4|3497|3491|3501.6|3495.6|3495.4|3489.4|51
1604577900000|2020-11-05 12:05:00|3496.4|3490.4|3501.8|3495.8|3501.8|3495.8|3495.6|3489.6|105
1604578200000|2020-11-05 12:10:00|3500.9|3494.9|3498.8|3492.8|3503.8|3497.8|3498.8|3492.8|178
1604578500000|2020-11-05 12:15:00|3497.6|3491.6|3500.8|3494.8|3502.6|3496.6|3496.6|3490.6|149
1604578800000|2020-11-05 12:20:00|3501.1|3495.1|3503.5|3497.5|3504.1|3498.1|3501.1|3495.1|68
1604579100000|2020-11-05 12:25:00|3503.8|3497.8|3502.5|3496.5|3506.8|3500.8|3501.5|3495.5|101
1604579400000|2020-11-05 12:30:00|3502.8|3496.8|3507.5|3501.5|3509|3503|3501.5|3495.5|188
1604579700000|2020-11-05 12:35:00|3507.2|3501.2|3506.7|3500.7|3508.5|3502.5|3506.2|3500.2|45
1604580000000|2020-11-05 12:40:00|3507|3501|3509|3503|3509|3503|3507|3501|71
1604580300000|2020-11-05 12:45:00|3509.2|3503.2|3504.1|3498.1|3509.2|3503.2|3503.1|3497.1|104
1604580600000|2020-11-05 12:50:00|3503.9|3497.9|3502.9|3496.9|3504.4|3498.4|3502.7|3496.7|58
1604580900000|2020-11-05 12:55:00|3502.7|3496.7|3507.2|3501.2|3509.2|3503.2|3502.7|3496.7|43
1604581200000|2020-11-05 13:00:00|3507.4|3501.4|3507.3|3501.3|3508.4|3502.4|3505|3499|85
1604581500000|2020-11-05 13:05:00|3507|3501|3514.2|3508.2|3515|3509|3506.8|3500.8|182
1604581800000|2020-11-05 13:10:00|3514|3508|3514.7|3508.7|3514.7|3508.7|3512|3506|77
1604582100000|2020-11-05 13:15:00|3515.1|3509.1|3510|3504|3518.1|3512.1|3510|3504|109
1604582400000|2020-11-05 13:20:00|3509|3503|3514.7|3508.7|3515.4|3509.4|3507.4|3501.4|111
1604582700000|2020-11-05 13:25:00|3514.4|3508.4|3515.2|3509.2|3515.2|3509.2|3512|3506|127
1604583000000|2020-11-05 13:30:00|3515|3509|3515.8|3509.8|3516|3510|3512|3506|218
1604583300000|2020-11-05 13:35:00|3516|3510|3520.7|3514.7|3522.1|3516.1|3516|3510|292
1604583600000|2020-11-05 13:40:00|3520.3|3514.3|3521.3|3515.3|3526|3520|3520.3|3514.3|266
1604586600000|2020-11-05 14:30:00|3522.4|3516.4|3543.4|3537.4|3544.7|3538.7|3522.2|3516.2|2086
1604586900000|2020-11-05 14:35:00|3542.9|3536.9|3548.4|3542.4|3551.5|3545.5|3538.2|3532.2|1359
1604587200000|2020-11-05 14:40:00|3549.1|3543.1|3544.7|3538.7|3549.1|3543.1|3540.6|3534.6|752
1604587500000|2020-11-05 14:45:00|3545|3539|3547.9|3541.9|3558.9|3552.9|3544.8|3538.8|1040
1604587800000|2020-11-05 14:50:00|3548.4|3542.4|3551.2|3545.2|3557.6|3551.6|3545.4|3539.4|1127
1604588100000|2020-11-05 14:55:00|3553.5|3547.5|3549.4|3543.4|3561.6|3555.6|3549.4|3543.4|975
1604588400000|2020-11-05 15:00:00|3550.4|3544.4|3539.4|3533.4|3552.8|3546.8|3537.9|3531.9|846
1604588700000|2020-11-05 15:05:00|3540.4|3534.4|3544.6|3538.6|3547.2|3541.2|3540.1|3534.1|574
1604589000000|2020-11-05 15:10:00|3544.9|3538.9|3542.6|3536.6|3546.2|3540.2|3541.9|3535.9|371
1604589300000|2020-11-05 15:15:00|3543.6|3537.6|3546.9|3540.9|3549.8|3543.8|3543.6|3537.6|979
1604589600000|2020-11-05 15:20:00|3546.6|3540.6|3548|3542|3549.6|3543.6|3545.2|3539.2|543
1604589900000|2020-11-05 15:25:00|3548.3|3542.3|3540.6|3534.6|3551.5|3545.5|3540.6|3534.6|653
1604590200000|2020-11-05 15:30:00|3541.1|3535.1|3545|3539|3549.3|3543.3|3538.2|3532.2|652
1604590500000|2020-11-05 15:35:00|3544.8|3538.8|3544.9|3538.9|3550.9|3544.9|3543|3537|514
1604590800000|2020-11-05 15:40:00|3545.2|3539.2|3547.6|3541.6|3547.6|3541.6|3543.6|3537.6|423
1604591100000|2020-11-05 15:45:00|3548.3|3542.3|3554.1|3548.1|3555.1|3549.1|3547.3|3541.3|530
1604591400000|2020-11-05 15:50:00|3554.6|3548.6|3553.4|3547.4|3554.8|3548.8|3550.7|3544.7|251
1604591700000|2020-11-05 15:55:00|3553.7|3547.7|3549.1|3543.1|3555.1|3549.1|3549.1|3543.1|404
1604592000000|2020-11-05 16:00:00|3549.4|3543.4|3547.8|3541.8|3552.1|3546.1|3544.1|3538.1|520
1604592300000|2020-11-05 16:05:00|3547.3|3541.3|3549.1|3543.1|3550.1|3544.1|3546.4|3540.4|300
1604592600000|2020-11-05 16:10:00|3549.4|3543.4|3544.1|3538.1|3549.9|3543.9|3543.7|3537.7|463
1604592900000|2020-11-05 16:15:00|3544.4|3538.4|3541.6|3535.6|3545.1|3539.1|3540.6|3534.6|399
1604593200000|2020-11-05 16:20:00|3541.8|3535.8|3543.6|3537.6|3545|3539|3540.6|3534.6|319
1604593500000|2020-11-05 16:25:00|3544|3538|3544.1|3538.1|3544.6|3538.6|3538.7|3532.7|287
1604593800000|2020-11-05 16:30:00|3543.1|3537.1|3535.1|3529.1|3544.6|3538.6|3535.1|3529.1|435
1604594100000|2020-11-05 16:35:00|3534.9|3528.9|3531.3|3525.3|3536.5|3530.5|3530.3|3524.3|534
1604594400000|2020-11-05 16:40:00|3532.3|3526.3|3531.3|3525.3|3536.7|3530.7|3530.3|3524.3|302
1604594700000|2020-11-05 16:45:00|3531.8|3525.8|3532|3526|3535.9|3529.9|3530.3|3524.3|389
1604595000000|2020-11-05 16:50:00|3532.7|3526.7|3529.5|3523.5|3533.5|3527.5|3526.3|3520.3|420
1604595300000|2020-11-05 16:55:00|3529.7|3523.7|3531|3525|3533.1|3527.1|3528.7|3522.7|342
1604595600000|2020-11-05 17:00:00|3531.3|3525.3|3524.3|3518.3|3531.3|3525.3|3524.3|3518.3|241
1604595900000|2020-11-05 17:05:00|3524.6|3518.6|3528.9|3522.9|3529.1|3523.1|3524.3|3518.3|315
1604596200000|2020-11-05 17:10:00|3528.4|3522.4|3526.4|3520.4|3529.9|3523.9|3525.1|3519.1|147
1604596500000|2020-11-05 17:15:00|3526.1|3520.1|3532.9|3526.9|3533.9|3527.9|3526.1|3520.1|259
1604596800000|2020-11-05 17:20:00|3532.6|3526.6|3530.9|3524.9|3533.9|3527.9|3527.9|3521.9|289
1604597100000|2020-11-05 17:25:00|3531.4|3525.4|3531.6|3525.6|3532.1|3526.1|3528.9|3522.9|160
1604597400000|2020-11-05 17:30:00|3531.9|3525.9|3531.3|3525.3|3534.3|3528.3|3530.9|3524.9|243
1604597700000|2020-11-05 17:35:00|3531.8|3525.8|3533|3527|3534|3528|3530.7|3524.7|247
1604598000000|2020-11-05 17:40:00|3533.2|3527.2|3536.1|3530.1|3536.4|3530.4|3533|3527|320
1604598300000|2020-11-05 17:45:00|3536.4|3530.4|3539|3533|3540.5|3534.5|3536.4|3530.4|348
1604598600000|2020-11-05 17:50:00|3539.5|3533.5|3542.1|3536.1|3542.1|3536.1|3539.2|3533.2|267
1604598900000|2020-11-05 17:55:00|3542.4|3536.4|3545.1|3539.1|3546.9|3540.9|3542.4|3536.4|436
1604599200000|2020-11-05 18:00:00|3544.9|3538.9|3544.7|3538.7|3546.4|3540.4|3543.9|3537.9|100
1604599500000|2020-11-05 18:05:00|3544.4|3538.4|3541.6|3535.6|3545.5|3539.5|3540.6|3534.6|168
1604599800000|2020-11-05 18:10:00|3540.8|3534.8|3538.8|3532.8|3542.8|3536.8|3538.8|3532.8|184
1604600100000|2020-11-05 18:15:00|3538.6|3532.6|3542.3|3536.3|3542.6|3536.6|3538.4|3532.4|162
1604600400000|2020-11-05 18:20:00|3543.1|3537.1|3542.8|3536.8|3547.3|3541.3|3540.8|3534.8|185
1604600700000|2020-11-05 18:25:00|3542.6|3536.6|3539.4|3533.4|3544.3|3538.3|3538.4|3532.4|226
1604601000000|2020-11-05 18:30:00|3539.1|3533.1|3543.8|3537.8|3543.8|3537.8|3539.1|3533.1|97
1604601300000|2020-11-05 18:35:00|3543.3|3537.3|3545.6|3539.6|3547.3|3541.3|3543.3|3537.3|190
1604601600000|2020-11-05 18:40:00|3545.3|3539.3|3540.8|3534.8|3545.6|3539.6|3539.4|3533.4|369
1604601900000|2020-11-05 18:45:00|3540.6|3534.6|3538.1|3532.1|3541.8|3535.8|3537.8|3531.8|338
1604602200000|2020-11-05 18:50:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3537.8|3531.8|190
1604602500000|2020-11-05 18:55:00|3539|3533|3537.3|3531.3|3540.3|3534.3|3536|3530|299
1604602800000|2020-11-05 19:00:00|3537|3531|3536.8|3530.8|3538.8|3532.8|3535.6|3529.6|253
1604603100000|2020-11-05 19:05:00|3536.6|3530.6|3533|3527|3536.8|3530.8|3529.4|3523.4|834
1604603400000|2020-11-05 19:10:00|3532.5|3526.5|3535.6|3529.6|3538|3532|3528.2|3522.2|1764
1604603700000|2020-11-05 19:15:00|3535.4|3529.4|3535.6|3529.6|3540.3|3534.3|3534.5|3528.5|649
1604624400000|2020-11-06 01:00:00|3536.8|3530.8|3532.9|3526.9|3549.1|3543.1|3529.6|3523.6|404
1604624700000|2020-11-06 01:05:00|3533.1|3527.1|3540.9|3534.9|3547.3|3541.3|3533.1|3527.1|192
1604625000000|2020-11-06 01:10:00|3541.4|3535.4|3540.4|3534.4|3542.6|3536.6|3534.7|3528.7|189
1604625300000|2020-11-06 01:15:00|3539.6|3533.6|3536.8|3530.8|3541|3535|3536|3530|118
1604625600000|2020-11-06 01:20:00|3536.5|3530.5|3533|3527|3536.8|3530.8|3528.8|3522.8|74
1604625900000|2020-11-06 01:25:00|3533.2|3527.2|3534.5|3528.5|3534.5|3528.5|3532.8|3526.8|26
1604626200000|2020-11-06 01:30:00|3534.7|3528.7|3535.3|3529.3|3538.5|3532.5|3534|3528|77
1604626500000|2020-11-06 01:35:00|3535|3529|3537.5|3531.5|3538|3532|3530.3|3524.3|105
1604626800000|2020-11-06 01:40:00|3537.1|3531.1|3544.5|3538.5|3545.5|3539.5|3535.8|3529.8|154
1604627100000|2020-11-06 01:45:00|3544.7|3538.7|3544.2|3538.2|3546.2|3540.2|3543.2|3537.2|45
1604627400000|2020-11-06 01:50:00|3543.7|3537.7|3551.2|3545.2|3551.5|3545.5|3543.4|3537.4|225
1604627700000|2020-11-06 01:55:00|3551.4|3545.4|3549.6|3543.6|3551.9|3545.9|3548.6|3542.6|163
1604628000000|2020-11-06 02:00:00|3549.4|3543.4|3547|3541|3551.9|3545.9|3547|3541|129
1604628300000|2020-11-06 02:05:00|3546.9|3540.9|3549.3|3543.3|3549.5|3543.5|3546|3540|115
1604628600000|2020-11-06 02:10:00|3549.5|3543.5|3550.3|3544.3|3552.5|3546.5|3548|3542|56
1604628900000|2020-11-06 02:15:00|3549.8|3543.8|3551.3|3545.3|3553.3|3547.3|3549.6|3543.6|24
1604629200000|2020-11-06 02:20:00|3551.1|3545.1|3549.6|3543.6|3551.3|3545.3|3548.8|3542.8|25
1604629500000|2020-11-06 02:25:00|3549.4|3543.4|3548.9|3542.9|3550.1|3544.1|3548.4|3542.4|33
1604629800000|2020-11-06 02:30:00|3548.7|3542.7|3553.3|3547.3|3554.3|3548.3|3546.4|3540.4|81
1604630100000|2020-11-06 02:35:00|3552.3|3546.3|3550.3|3544.3|3556.5|3550.5|3550.3|3544.3|71
1604630400000|2020-11-06 02:40:00|3550.6|3544.6|3547.9|3541.9|3552.8|3546.8|3546.6|3540.6|43
1604630700000|2020-11-06 02:45:00|3547.6|3541.6|3548.6|3542.6|3550.3|3544.3|3547.1|3541.1|46
1604631000000|2020-11-06 02:50:00|3548.8|3542.8|3543.8|3537.8|3550.1|3544.1|3542.8|3536.8|77
1604631300000|2020-11-06 02:55:00|3543.5|3537.5|3540.3|3534.3|3547.3|3541.3|3539.8|3533.8|54
1604631600000|2020-11-06 03:00:00|3540.1|3534.1|3537.3|3531.3|3540.5|3534.5|3536.3|3530.3|81
1604631900000|2020-11-06 03:05:00|3536.5|3530.5|3538.3|3532.3|3539.8|3533.8|3535.8|3529.8|73
1604632200000|2020-11-06 03:10:00|3538|3532|3539|3533|3539.5|3533.5|3536.8|3530.8|11
1604632500000|2020-11-06 03:15:00|3539.3|3533.3|3536.3|3530.3|3539.5|3533.5|3536.1|3530.1|19
1604632800000|2020-11-06 03:20:00|3536.1|3530.1|3534.6|3528.6|3536.6|3530.6|3534.1|3528.1|80
1604633100000|2020-11-06 03:25:00|3534.9|3528.9|3532.3|3526.3|3534.9|3528.9|3528.9|3522.9|61
1604633400000|2020-11-06 03:30:00|3532.1|3526.1|3533.3|3527.3|3533.8|3527.8|3530.1|3524.1|31
1604633700000|2020-11-06 03:35:00|3533.5|3527.5|3532.6|3526.6|3535.8|3529.8|3532.3|3526.3|24
1604634000000|2020-11-06 03:40:00|3532.3|3526.3|3534.3|3528.3|3534.3|3528.3|3532.1|3526.1|11
1604634300000|2020-11-06 03:45:00|3533.3|3527.3|3533.5|3527.5|3535.1|3529.1|3533.3|3527.3|22
1604634600000|2020-11-06 03:50:00|3534.3|3528.3|3531.3|3525.3|3534.3|3528.3|3530.8|3524.8|18
1604634900000|2020-11-06 03:55:00|3531.1|3525.1|3529.6|3523.6|3531.3|3525.3|3528.3|3522.3|26
1604635200000|2020-11-06 04:00:00|3529.1|3523.1|3529.1|3523.1|3530.1|3524.1|3529.1|3523.1|5
1604635500000|2020-11-06 04:05:00|3529.8|3523.8|3524.1|3518.1|3529.8|3523.8|3522.6|3516.6|68
1604635800000|2020-11-06 04:10:00|3524.7|3518.7|3523.1|3517.1|3525.9|3519.9|3519.5|3513.5|77
1604636100000|2020-11-06 04:15:00|3523.3|3517.3|3523.8|3517.8|3524.3|3518.3|3522.1|3516.1|31
1604636400000|2020-11-06 04:20:00|3524.1|3518.1|3524.3|3518.3|3525.3|3519.3|3523.1|3517.1|10
1604636700000|2020-11-06 04:25:00|3524.8|3518.8|3525.1|3519.1|3527.1|3521.1|3524.1|3518.1|37
1604637000000|2020-11-06 04:30:00|3524.6|3518.6|3526.1|3520.1|3526.1|3520.1|3524.4|3518.4|19
1604637300000|2020-11-06 04:35:00|3525.8|3519.8|3525.1|3519.1|3526.1|3520.1|3525.1|3519.1|8
1604637600000|2020-11-06 04:40:00|3525.8|3519.8|3526.1|3520.1|3526.3|3520.3|3525.1|3519.1|12
1604637900000|2020-11-06 04:45:00|3525.6|3519.6|3525.1|3519.1|3526.5|3520.5|3524.8|3518.8|6
1604638200000|2020-11-06 04:50:00|3524.8|3518.8|3526.5|3520.5|3526.8|3520.8|3523.1|3517.1|24
1604638500000|2020-11-06 04:55:00|3525.5|3519.5|3522.3|3516.3|3525.8|3519.8|3522.3|3516.3|6
1604638800000|2020-11-06 05:00:00|3522.8|3516.8|3525.8|3519.8|3525.8|3519.8|3522.6|3516.6|5
1604639100000|2020-11-06 05:05:00|3526.1|3520.1|3527.5|3521.5|3527.5|3521.5|3525.3|3519.3|17
1604639400000|2020-11-06 05:10:00|3527.3|3521.3|3526.3|3520.3|3528.5|3522.5|3526.3|3520.3|20
1604639700000|2020-11-06 05:15:00|3526.5|3520.5|3526.3|3520.3|3527.5|3521.5|3526.1|3520.1|8
1604640000000|2020-11-06 05:20:00|3526.5|3520.5|3524.6|3518.6|3527.1|3521.1|3524.3|3518.3|8
1604640300000|2020-11-06 05:25:00|3524.8|3518.8|3526.8|3520.8|3527.1|3521.1|3524.6|3518.6|6
1604640600000|2020-11-06 05:30:00|3527.3|3521.3|3526|3520|3529.5|3523.5|3523.5|3517.5|42
1604640900000|2020-11-06 05:35:00|3525.5|3519.5|3519.5|3513.5|3526|3520|3519.5|3513.5|36
1604641200000|2020-11-06 05:40:00|3520|3514|3519|3513|3520.5|3514.5|3513.8|3507.8|125
1604641500000|2020-11-06 05:45:00|3518.5|3512.5|3510.1|3504.1|3518.5|3512.5|3508.7|3502.7|142
1604641800000|2020-11-06 05:50:00|3510.6|3504.6|3509.7|3503.7|3513.1|3507.1|3508.3|3502.3|126
1604642100000|2020-11-06 05:55:00|3509.9|3503.9|3507.3|3501.3|3511|3505|3506.5|3500.5|71
1604642400000|2020-11-06 06:00:00|3506.8|3500.8|3502.5|3496.5|3507.3|3501.3|3500.2|3494.2|240
1604642700000|2020-11-06 06:05:00|3502.7|3496.7|3508.9|3502.9|3510.2|3504.2|3501.2|3495.2|152
1604643000000|2020-11-06 06:10:00|3509.2|3503.2|3510.9|3504.9|3511.4|3505.4|3506.2|3500.2|46
1604643300000|2020-11-06 06:15:00|3511.4|3505.4|3512|3506|3516.2|3510.2|3510.4|3504.4|67
1604643600000|2020-11-06 06:20:00|3512.2|3506.2|3514.2|3508.2|3516|3510|3511|3505|33
1604643900000|2020-11-06 06:25:00|3514.5|3508.5|3510.7|3504.7|3516|3510|3507.7|3501.7|67
1604644200000|2020-11-06 06:30:00|3511.2|3505.2|3510.1|3504.1|3512.3|3506.3|3507.6|3501.6|182
1604644500000|2020-11-06 06:35:00|3510.6|3504.6|3507.3|3501.3|3512.1|3506.1|3504.9|3498.9|114
1604644800000|2020-11-06 06:40:00|3507|3501|3512.8|3506.8|3512.8|3506.8|3505.3|3499.3|38
1604645100000|2020-11-06 06:45:00|3512.5|3506.5|3513.3|3507.3|3514|3508|3509.3|3503.3|34
1604645400000|2020-11-06 06:50:00|3513.5|3507.5|3516|3510|3516|3510|3511.8|3505.8|27
1604645700000|2020-11-06 06:55:00|3516.3|3510.3|3516.1|3510.1|3517.1|3511.1|3512.7|3506.7|14
1604646000000|2020-11-06 07:00:00|3515.9|3509.9|3511.1|3505.1|3515.9|3509.9|3509.9|3503.9|31
1604646300000|2020-11-06 07:05:00|3511.4|3505.4|3511.1|3505.1|3511.9|3505.9|3509.9|3503.9|6
1604646600000|2020-11-06 07:10:00|3510.3|3504.3|3515.1|3509.1|3516.9|3510.9|3509.6|3503.6|26
1604646900000|2020-11-06 07:15:00|3516.1|3510.1|3513.1|3507.1|3517.1|3511.1|3511.7|3505.7|63
1604647200000|2020-11-06 07:20:00|3513.3|3507.3|3522.3|3516.3|3522.7|3516.7|3513.3|3507.3|63
1604647500000|2020-11-06 07:25:00|3522.6|3516.6|3526.8|3520.8|3528.3|3522.3|3521|3515|115
1604647800000|2020-11-06 07:30:00|3527.3|3521.3|3524.1|3518.1|3527.5|3521.5|3522.5|3516.5|25
1604648100000|2020-11-06 07:35:00|3523.8|3517.8|3530.3|3524.3|3531.3|3525.3|3523.8|3517.8|55
1604648400000|2020-11-06 07:40:00|3530.6|3524.6|3526.8|3520.8|3532.3|3526.3|3526.8|3520.8|41
1604648700000|2020-11-06 07:45:00|3526.5|3520.5|3531.3|3525.3|3533.8|3527.8|3526.5|3520.5|39
1604649000000|2020-11-06 07:50:00|3530.6|3524.6|3530.5|3524.5|3530.6|3524.6|3529|3523|25
1604649300000|2020-11-06 07:55:00|3530.7|3524.7|3533.3|3527.3|3533.5|3527.5|3528.3|3522.3|22
1604649600000|2020-11-06 08:00:00|3533.1|3527.1|3539.5|3533.5|3539.5|3533.5|3532.8|3526.8|56
1604649900000|2020-11-06 08:05:00|3539.8|3533.8|3538.5|3532.5|3544.9|3538.9|3533.1|3527.1|147
1604650200000|2020-11-06 08:10:00|3538.3|3532.3|3534.5|3528.5|3539.5|3533.5|3533.3|3527.3|58
1604650500000|2020-11-06 08:15:00|3534.7|3528.7|3531.7|3525.7|3535.9|3529.9|3528.9|3522.9|57
1604650800000|2020-11-06 08:20:00|3530.9|3524.9|3529.9|3523.9|3533.9|3527.9|3528.7|3522.7|61
1604651100000|2020-11-06 08:25:00|3529.7|3523.7|3533.9|3527.9|3534.9|3528.9|3529.7|3523.7|28
1604651400000|2020-11-06 08:30:00|3533.7|3527.7|3529.4|3523.4|3534.4|3528.4|3529.4|3523.4|29
1604651700000|2020-11-06 08:35:00|3529.7|3523.7|3523.5|3517.5|3530.1|3524.1|3521.1|3515.1|156
1604652000000|2020-11-06 08:40:00|3523.7|3517.7|3523|3517|3525.2|3519.2|3517.5|3511.5|52
1604652300000|2020-11-06 08:45:00|3522.7|3516.7|3526.7|3520.7|3527.7|3521.7|3522.5|3516.5|43
1604652600000|2020-11-06 08:50:00|3527.7|3521.7|3523.5|3517.5|3527.7|3521.7|3523.5|3517.5|36
1604652900000|2020-11-06 08:55:00|3522.7|3516.7|3516.7|3510.7|3523.8|3517.8|3516.7|3510.7|101
1604653200000|2020-11-06 09:00:00|3515.7|3509.7|3516.9|3510.9|3518.7|3512.7|3512.7|3506.7|112
1604653500000|2020-11-06 09:05:00|3517.7|3511.7|3513.7|3507.7|3518.9|3512.9|3512.7|3506.7|44
1604653800000|2020-11-06 09:10:00|3513.5|3507.5|3512.5|3506.5|3515|3509|3509.7|3503.7|93
1604654100000|2020-11-06 09:15:00|3512.7|3506.7|3513.9|3507.9|3515.7|3509.7|3512.5|3506.5|56
1604654400000|2020-11-06 09:20:00|3514.1|3508.1|3515.5|3509.5|3515.5|3509.5|3510.3|3504.3|49
1604654700000|2020-11-06 09:25:00|3514.9|3508.9|3515.7|3509.7|3517.9|3511.9|3514.2|3508.2|29
1604655000000|2020-11-06 09:30:00|3514.7|3508.7|3522|3516|3522.7|3516.7|3514|3508|39
1604655300000|2020-11-06 09:35:00|3521.7|3515.7|3518.5|3512.5|3524|3518|3518.3|3512.3|106
1604655600000|2020-11-06 09:40:00|3518.3|3512.3|3518.5|3512.5|3518.7|3512.7|3512.5|3506.5|140
1604655900000|2020-11-06 09:45:00|3518.2|3512.2|3524|3518|3525.7|3519.7|3516.3|3510.3|87
1604656200000|2020-11-06 09:50:00|3524.5|3518.5|3524.7|3518.7|3525.7|3519.7|3520|3514|76
1604656500000|2020-11-06 09:55:00|3524.4|3518.4|3518|3512|3524.4|3518.4|3516.5|3510.5|146
1604656800000|2020-11-06 10:00:00|3517.7|3511.7|3512.5|3506.5|3521.2|3515.2|3511.6|3505.6|179
1604657100000|2020-11-06 10:05:00|3512.3|3506.3|3513.3|3507.3|3515.3|3509.3|3511.6|3505.6|86
1604657400000|2020-11-06 10:10:00|3513.5|3507.5|3508.7|3502.7|3514|3508|3508|3502|73
1604657700000|2020-11-06 10:15:00|3508.4|3502.4|3512.7|3506.7|3512.7|3506.7|3507.4|3501.4|94
1604658000000|2020-11-06 10:20:00|3511.9|3505.9|3511.9|3505.9|3512.9|3506.9|3508.9|3502.9|74
1604658300000|2020-11-06 10:25:00|3511.4|3505.4|3513.4|3507.4|3514.4|3508.4|3509.4|3503.4|74
1604658600000|2020-11-06 10:30:00|3514.4|3508.4|3517.1|3511.1|3517.1|3511.1|3513.4|3507.4|72
1604658900000|2020-11-06 10:35:00|3516.6|3510.6|3517.6|3511.6|3518.1|3512.1|3516.1|3510.1|20
1604659200000|2020-11-06 10:40:00|3517.3|3511.3|3520.3|3514.3|3521.8|3515.8|3517.1|3511.1|66
1604659500000|2020-11-06 10:45:00|3520.1|3514.1|3524.1|3518.1|3525.1|3519.1|3518.8|3512.8|106
1604659800000|2020-11-06 10:50:00|3524.8|3518.8|3526.1|3520.1|3527.8|3521.8|3523.8|3517.8|44
1604660100000|2020-11-06 10:55:00|3526.3|3520.3|3520.5|3514.5|3526.6|3520.6|3520.5|3514.5|36
1604660400000|2020-11-06 11:00:00|3520.3|3514.3|3523.1|3517.1|3523.8|3517.8|3519.1|3513.1|61
1604660700000|2020-11-06 11:05:00|3522.8|3516.8|3519.5|3513.5|3523.3|3517.3|3519.3|3513.3|50
1604661000000|2020-11-06 11:10:00|3519.8|3513.8|3516.3|3510.3|3520.3|3514.3|3516|3510|38
1604661300000|2020-11-06 11:15:00|3515.8|3509.8|3514.8|3508.8|3516.8|3510.8|3513.8|3507.8|51
1604661600000|2020-11-06 11:20:00|3514.5|3508.5|3513.3|3507.3|3516.3|3510.3|3513.3|3507.3|22
1604661900000|2020-11-06 11:25:00|3513.1|3507.1|3510.3|3504.3|3514.3|3508.3|3510.3|3504.3|30
1604662200000|2020-11-06 11:30:00|3510|3504|3513|3507|3513|3507|3508.7|3502.7|52
1604662500000|2020-11-06 11:35:00|3512.7|3506.7|3512.3|3506.3|3513.7|3507.7|3510.5|3504.5|18
1604662800000|2020-11-06 11:40:00|3512|3506|3516.5|3510.5|3517.3|3511.3|3511.5|3505.5|32
1604663100000|2020-11-06 11:45:00|3516.7|3510.7|3511.5|3505.5|3517.7|3511.7|3511|3505|23
1604663400000|2020-11-06 11:50:00|3512.3|3506.3|3512.3|3506.3|3514.9|3508.9|3512.3|3506.3|62
1604663700000|2020-11-06 11:55:00|3509.8|3503.8|3507|3501|3510.3|3504.3|3505.7|3499.7|114
1604664000000|2020-11-06 12:00:00|3506.2|3500.2|3511.9|3505.9|3513.4|3507.4|3506.2|3500.2|48
1604664300000|2020-11-06 12:05:00|3511.7|3505.7|3513.7|3507.7|3514.7|3508.7|3511.2|3505.2|18
1604664600000|2020-11-06 12:10:00|3513.9|3507.9|3508.9|3502.9|3513.9|3507.9|3508.2|3502.2|48
1604664900000|2020-11-06 12:15:00|3509.9|3503.9|3507.7|3501.7|3509.9|3503.9|3506.7|3500.7|14
1604665200000|2020-11-06 12:20:00|3507.9|3501.9|3505|3499|3509.5|3503.5|3505|3499|22
1604665500000|2020-11-06 12:25:00|3504.6|3498.6|3508.5|3502.5|3508.5|3502.5|3504.6|3498.6|52
1604665800000|2020-11-06 12:30:00|3508.3|3502.3|3503.5|3497.5|3509.4|3503.4|3503|3497|55
1604666100000|2020-11-06 12:35:00|3503.3|3497.3|3501.3|3495.3|3503.8|3497.8|3499.6|3493.6|98
1604666400000|2020-11-06 12:40:00|3501.6|3495.6|3503.9|3497.9|3505.3|3499.3|3501.3|3495.3|43
1604666700000|2020-11-06 12:45:00|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3501.6|3495.6|12
1604667000000|2020-11-06 12:50:00|3504.9|3498.9|3506.4|3500.4|3508.4|3502.4|3504.1|3498.1|54
1604667300000|2020-11-06 12:55:00|3506.1|3500.1|3505.1|3499.1|3507.6|3501.6|3504.4|3498.4|16
1604667600000|2020-11-06 13:00:00|3504.9|3498.9|3511.6|3505.6|3513.3|3507.3|3504.9|3498.9|103
1604667900000|2020-11-06 13:05:00|3511.9|3505.9|3514.3|3508.3|3515.1|3509.1|3511|3505|119
1604668200000|2020-11-06 13:10:00|3514.1|3508.1|3515.6|3509.6|3517.3|3511.3|3511.8|3505.8|39
1604668500000|2020-11-06 13:15:00|3515.3|3509.3|3516.3|3510.3|3517.1|3511.1|3513.1|3507.1|37
1604668800000|2020-11-06 13:20:00|3516.1|3510.1|3518.6|3512.6|3520.6|3514.6|3516.1|3510.1|93
1604669100000|2020-11-06 13:25:00|3519.1|3513.1|3519.8|3513.8|3520.8|3514.8|3515.7|3509.7|75
1604669400000|2020-11-06 13:30:00|3520.3|3514.3|3525.6|3519.6|3527.1|3521.1|3517.8|3511.8|300
1604669700000|2020-11-06 13:35:00|3525.1|3519.1|3517.1|3511.1|3525.6|3519.6|3517.1|3511.1|140
1604670000000|2020-11-06 13:40:00|3517.3|3511.3|3518.8|3512.8|3522.7|3516.7|3517.1|3511.1|197
1604673000000|2020-11-06 14:30:00|3530.6|3524.6|3559.1|3553.1|3567.8|3561.8|3526.6|3520.6|2222
1604673300000|2020-11-06 14:35:00|3558.9|3552.9|3553.7|3547.7|3561.9|3555.9|3550|3544|958
1604673600000|2020-11-06 14:40:00|3552.7|3546.7|3542.9|3536.9|3552.9|3546.9|3540.9|3534.9|1021
1604673900000|2020-11-06 14:45:00|3542.5|3536.5|3545.1|3539.1|3547.9|3541.9|3541.3|3535.3|547
1604674200000|2020-11-06 14:50:00|3545.4|3539.4|3543.3|3537.3|3545.4|3539.4|3539.6|3533.6|387
1604674500000|2020-11-06 14:55:00|3543.6|3537.6|3548.9|3542.9|3550.9|3544.9|3543.6|3537.6|434
1604674800000|2020-11-06 15:00:00|3548.5|3542.5|3542.9|3536.9|3551.3|3545.3|3542.9|3536.9|742
1604675100000|2020-11-06 15:05:00|3542.7|3536.7|3552.9|3546.9|3555.9|3549.9|3541.9|3535.9|650
1604675400000|2020-11-06 15:10:00|3552.6|3546.6|3553.9|3547.9|3555.1|3549.1|3548.9|3542.9|339
1604675700000|2020-11-06 15:15:00|3554.3|3548.3|3547.4|3541.4|3554.9|3548.9|3545.9|3539.9|588
1604676000000|2020-11-06 15:20:00|3547.2|3541.2|3549.7|3543.7|3551.2|3545.2|3545.9|3539.9|272
1604676300000|2020-11-06 15:25:00|3549.5|3543.5|3552.5|3546.5|3553.2|3547.2|3548.2|3542.2|380
1604676600000|2020-11-06 15:30:00|3552.2|3546.2|3549.8|3543.8|3553.5|3547.5|3549.5|3543.5|510
1604676900000|2020-11-06 15:35:00|3549.5|3543.5|3552.5|3546.5|3552.8|3546.8|3548.5|3542.5|366
1604677200000|2020-11-06 15:40:00|3552.1|3546.1|3556.5|3550.5|3560.5|3554.5|3550.5|3544.5|462
1604677500000|2020-11-06 15:45:00|3556.3|3550.3|3546.1|3540.1|3557.5|3551.5|3546.1|3540.1|629
1604677800000|2020-11-06 15:50:00|3547.1|3541.1|3546.1|3540.1|3551.7|3545.7|3546.1|3540.1|416
1604678100000|2020-11-06 15:55:00|3545.7|3539.7|3542.7|3536.7|3551.1|3545.1|3542.7|3536.7|643
1604678400000|2020-11-06 16:00:00|3542.9|3536.9|3541.9|3535.9|3546.7|3540.7|3540.7|3534.7|414
1604678700000|2020-11-06 16:05:00|3541.7|3535.7|3541.4|3535.4|3543.7|3537.7|3536.7|3530.7|305
1604679000000|2020-11-06 16:10:00|3541.2|3535.2|3540.4|3534.4|3541.9|3535.9|3537.7|3531.7|524
1604679300000|2020-11-06 16:15:00|3540.7|3534.7|3539.7|3533.7|3541.7|3535.7|3539.2|3533.2|222
1604679600000|2020-11-06 16:20:00|3540.7|3534.7|3542.7|3536.7|3542.9|3536.9|3538.7|3532.7|272
1604679900000|2020-11-06 16:25:00|3542.9|3536.9|3540.9|3534.9|3543.9|3537.9|3539.9|3533.9|370
1604680200000|2020-11-06 16:30:00|3540.2|3534.2|3534.2|3528.2|3540.7|3534.7|3532.2|3526.2|447
1604680500000|2020-11-06 16:35:00|3534.7|3528.7|3536.2|3530.2|3537.2|3531.2|3533.9|3527.9|509
1604680800000|2020-11-06 16:40:00|3535.8|3529.8|3539|3533|3539.9|3533.9|3535.2|3529.2|264
1604681100000|2020-11-06 16:45:00|3538.8|3532.8|3537.5|3531.5|3539.2|3533.2|3535.2|3529.2|135
1604681400000|2020-11-06 16:50:00|3537.2|3531.2|3538.5|3532.5|3540.8|3534.8|3537.2|3531.2|208
1604681700000|2020-11-06 16:55:00|3538.8|3532.8|3532.2|3526.2|3538.8|3532.8|3530.8|3524.8|902
1604682000000|2020-11-06 17:00:00|3532.5|3526.5|3528.3|3522.3|3534.2|3528.2|3527.8|3521.8|867
1604682300000|2020-11-06 17:05:00|3528|3522|3527.8|3521.8|3530.2|3524.2|3526.8|3520.8|354
1604682600000|2020-11-06 17:10:00|3526.8|3520.8|3528.3|3522.3|3529.8|3523.8|3526.8|3520.8|245
1604682900000|2020-11-06 17:15:00|3527.8|3521.8|3529.8|3523.8|3530.3|3524.3|3524.1|3518.1|420
1604683200000|2020-11-06 17:20:00|3530|3524|3531.2|3525.2|3531.5|3525.5|3527.8|3521.8|471
1604683500000|2020-11-06 17:25:00|3531|3525|3531.5|3525.5|3532.8|3526.8|3529.8|3523.8|210
1604683800000|2020-11-06 17:30:00|3531.8|3525.8|3532.5|3526.5|3533|3527|3530.5|3524.5|224
1604684100000|2020-11-06 17:35:00|3532.3|3526.3|3527.8|3521.8|3532.5|3526.5|3527.8|3521.8|213
1604684400000|2020-11-06 17:40:00|3528.3|3522.3|3530.1|3524.1|3530.8|3524.8|3526.8|3520.8|239
1604684700000|2020-11-06 17:45:00|3529.8|3523.8|3527.8|3521.8|3530.4|3524.4|3527.8|3521.8|452
1604685000000|2020-11-06 17:50:00|3528|3522|3533.8|3527.8|3534.2|3528.2|3527.8|3521.8|278
1604685300000|2020-11-06 17:55:00|3533.5|3527.5|3532.5|3526.5|3533.8|3527.8|3530.8|3524.8|197
1604685600000|2020-11-06 18:00:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3530.8|3524.8|81
1604685900000|2020-11-06 18:05:00|3532|3526|3532.8|3526.8|3533.1|3527.1|3532|3526|172
1604686200000|2020-11-06 18:10:00|3532.5|3526.5|3530.8|3524.8|3532.5|3526.5|3530.5|3524.5|202
1604686500000|2020-11-06 18:15:00|3530.5|3524.5|3528.8|3522.8|3530.8|3524.8|3527.8|3521.8|171
1604686800000|2020-11-06 18:20:00|3527.8|3521.8|3525.5|3519.5|3528.3|3522.3|3525.2|3519.2|161
1604687100000|2020-11-06 18:25:00|3525.8|3519.8|3526.5|3520.5|3527.5|3521.5|3524.8|3518.8|180
1604687400000|2020-11-06 18:30:00|3526.8|3520.8|3528.8|3522.8|3529.8|3523.8|3526.8|3520.8|144
1604687700000|2020-11-06 18:35:00|3528.5|3522.5|3529.5|3523.5|3529.8|3523.8|3527.8|3521.8|226
1604688000000|2020-11-06 18:40:00|3530|3524|3529.8|3523.8|3532.5|3526.5|3528.8|3522.8|267
1604688300000|2020-11-06 18:45:00|3530|3524|3525|3519|3530|3524|3524.5|3518.5|151
1604688600000|2020-11-06 18:50:00|3525.3|3519.3|3524.5|3518.5|3525.8|3519.8|3523.8|3517.8|247
1604688900000|2020-11-06 18:55:00|3524.2|3518.2|3526.9|3520.9|3527.4|3521.4|3521.8|3515.8|670
1604689200000|2020-11-06 19:00:00|3526.5|3520.5|3530.9|3524.9|3531.6|3525.6|3524.9|3518.9|351
1604689500000|2020-11-06 19:05:00|3530.2|3524.2|3530.1|3524.1|3530.6|3524.6|3527.2|3521.2|583
1604689800000|2020-11-06 19:10:00|3529.6|3523.6|3529.9|3523.9|3532.3|3526.3|3524.6|3518.6|1681
1604690100000|2020-11-06 19:15:00|3529.6|3523.6|3540|3534|3540|3534|3529.6|3523.6|836
1604883600000|2020-11-09 01:00:00|3546.6|3540.6|3570.9|3564.9|3571.9|3565.9|3541.6|3535.6|761
1604883900000|2020-11-09 01:05:00|3570.4|3564.4|3569.5|3563.5|3571.5|3565.5|3565|3559|207
1604884200000|2020-11-09 01:10:00|3569.7|3563.7|3560.3|3554.3|3569.7|3563.7|3556.1|3550.1|149
1604884500000|2020-11-09 01:15:00|3560.1|3554.1|3557.9|3551.9|3562.3|3556.3|3556.7|3550.7|55
1604884800000|2020-11-09 01:20:00|3558.4|3552.4|3564.1|3558.1|3564.9|3558.9|3557.9|3551.9|70
1604885100000|2020-11-09 01:25:00|3564.4|3558.4|3563.1|3557.1|3566.7|3560.7|3561|3555|144
1604885400000|2020-11-09 01:30:00|3563|3557|3561.8|3555.8|3563.1|3557.1|3559|3553|141
1604885700000|2020-11-09 01:35:00|3561.6|3555.6|3551.5|3545.5|3562.8|3556.8|3551.5|3545.5|166
1604886000000|2020-11-09 01:40:00|3549.2|3543.2|3543|3537|3550.5|3544.5|3537.2|3531.2|353
1604886300000|2020-11-09 01:45:00|3542.8|3536.8|3540|3534|3546.7|3540.7|3538.3|3532.3|94
1604886600000|2020-11-09 01:50:00|3539.3|3533.3|3539.7|3533.7|3541.4|3535.4|3537|3531|152
1604886900000|2020-11-09 01:55:00|3540.4|3534.4|3542.4|3536.4|3543.2|3537.2|3538.2|3532.2|34
1604887200000|2020-11-09 02:00:00|3543.4|3537.4|3553.1|3547.1|3553.8|3547.8|3542.2|3536.2|87
1604887500000|2020-11-09 02:05:00|3552.1|3546.1|3555.2|3549.2|3555.2|3549.2|3550.4|3544.4|21
1604887800000|2020-11-09 02:10:00|3554.9|3548.9|3559.2|3553.2|3559.5|3553.5|3554.4|3548.4|77
1604888100000|2020-11-09 02:15:00|3559.5|3553.5|3555.6|3549.6|3559.5|3553.5|3554.7|3548.7|49
1604888400000|2020-11-09 02:20:00|3555.3|3549.3|3554.3|3548.3|3556.8|3550.8|3553.8|3547.8|18
1604888700000|2020-11-09 02:25:00|3554|3548|3557|3551|3557|3551|3551.6|3545.6|37
1604889000000|2020-11-09 02:30:00|3556.8|3550.8|3557.8|3551.8|3561.7|3555.7|3554|3548|64
1604889300000|2020-11-09 02:35:00|3558|3552|3557|3551|3558.2|3552.2|3555|3549|28
1604889600000|2020-11-09 02:40:00|3556.7|3550.7|3560.4|3554.4|3561.7|3555.7|3556.2|3550.2|59
1604889900000|2020-11-09 02:45:00|3560.7|3554.7|3560|3554|3561.7|3555.7|3556|3550|41
1604890200000|2020-11-09 02:50:00|3560.2|3554.2|3556.8|3550.8|3562.2|3556.2|3556.3|3550.3|68
1604890500000|2020-11-09 02:55:00|3556.6|3550.6|3558.8|3552.8|3561|3555|3556.6|3550.6|40
1604890800000|2020-11-09 03:00:00|3559|3553|3554.8|3548.8|3559.3|3553.3|3553.8|3547.8|25
1604891100000|2020-11-09 03:05:00|3555.3|3549.3|3556.6|3550.6|3558.8|3552.8|3554.1|3548.1|24
1604891400000|2020-11-09 03:10:00|3556|3550|3556.8|3550.8|3557|3551|3553.8|3547.8|10
1604891700000|2020-11-09 03:15:00|3557.6|3551.6|3556|3550|3557.8|3551.8|3554.6|3548.6|7
1604892000000|2020-11-09 03:20:00|3555.3|3549.3|3556.6|3550.6|3557.3|3551.3|3554.6|3548.6|3
1604892300000|2020-11-09 03:25:00|3555.8|3549.8|3551.8|3545.8|3557|3551|3550.1|3544.1|30
1604892600000|2020-11-09 03:30:00|3551.1|3545.1|3552|3546|3554.2|3548.2|3551|3545|11
1604892900000|2020-11-09 03:35:00|3551.8|3545.8|3554|3548|3554.4|3548.4|3551.8|3545.8|3
1604893200000|2020-11-09 03:40:00|3553.8|3547.8|3552.7|3546.7|3554.3|3548.3|3552|3546|3
1604893500000|2020-11-09 03:45:00|3552.4|3546.4|3552.2|3546.2|3554.8|3548.8|3552.2|3546.2|5
1604893800000|2020-11-09 03:50:00|3552.4|3546.4|3555|3549|3555.2|3549.2|3552.2|3546.2|7
1604894100000|2020-11-09 03:55:00|3554.7|3548.7|3554.2|3548.2|3554.7|3548.7|3553.2|3547.2|7
1604894400000|2020-11-09 04:00:00|3555|3549|3553.2|3547.2|3555|3549|3552.2|3546.2|15
1604894700000|2020-11-09 04:05:00|3553|3547|3554.4|3548.4|3555.2|3549.2|3553|3547|5
1604895000000|2020-11-09 04:10:00|3554.7|3548.7|3555.4|3549.4|3556.7|3550.7|3554.2|3548.2|9
1604895300000|2020-11-09 04:15:00|3555.7|3549.7|3557.7|3551.7|3557.7|3551.7|3555.4|3549.4|8
1604895600000|2020-11-09 04:20:00|3558.2|3552.2|3556|3550|3558.2|3552.2|3555.2|3549.2|6
1604895900000|2020-11-09 04:25:00|3555.2|3549.2|3556|3550|3556|3550|3554|3548|12
1604896200000|2020-11-09 04:30:00|3555.2|3549.2|3560.2|3554.2|3560.2|3554.2|3554.2|3548.2|33
1604896500000|2020-11-09 04:35:00|3559.2|3553.2|3558.4|3552.4|3560.4|3554.4|3557.4|3551.4|18
1604896800000|2020-11-09 04:40:00|3558.7|3552.7|3557.4|3551.4|3559.2|3553.2|3557.2|3551.2|8
1604897100000|2020-11-09 04:45:00|3557.2|3551.2|3556.2|3550.2|3558.2|3552.2|3555.7|3549.7|5
1604897400000|2020-11-09 04:50:00|3555.7|3549.7|3556.2|3550.2|3556.2|3550.2|3555.2|3549.2|1
1604897700000|2020-11-09 04:55:00|3556.7|3550.7|3555.2|3549.2|3556.7|3550.7|3555|3549|5
1604898000000|2020-11-09 05:00:00|3555.8|3549.8|3554|3548|3556.2|3550.2|3553.4|3547.4|13
1604898300000|2020-11-09 05:05:00|3553.7|3547.7|3552.2|3546.2|3553.7|3547.7|3551|3545|15
1604898600000|2020-11-09 05:10:00|3552.7|3546.7|3548|3542|3552.9|3546.9|3547.5|3541.5|21
1604898900000|2020-11-09 05:15:00|3548.8|3542.8|3550.2|3544.2|3550.2|3544.2|3548|3542|9
1604899200000|2020-11-09 05:20:00|3550.5|3544.5|3551.7|3545.7|3553.2|3547.2|3550|3544|20
1604899500000|2020-11-09 05:25:00|3551.4|3545.4|3551.4|3545.4|3551.7|3545.7|3550.2|3544.2|11
1604899800000|2020-11-09 05:30:00|3551.2|3545.2|3552.2|3546.2|3554.2|3548.2|3548.2|3542.2|51
1604900100000|2020-11-09 05:35:00|3552|3546|3549.2|3543.2|3552|3546|3547.7|3541.7|21
1604900400000|2020-11-09 05:40:00|3548.9|3542.9|3550.2|3544.2|3550.4|3544.4|3546.2|3540.2|24
1604900700000|2020-11-09 05:45:00|3549.7|3543.7|3545.3|3539.3|3549.9|3543.9|3545.2|3539.2|25
1604901000000|2020-11-09 05:50:00|3545.7|3539.7|3543.3|3537.3|3546.2|3540.2|3542.2|3536.2|66
1604901300000|2020-11-09 05:55:00|3543.7|3537.7|3542.2|3536.2|3546.2|3540.2|3540.2|3534.2|57
1604901600000|2020-11-09 06:00:00|3542|3536|3542.7|3536.7|3543.2|3537.2|3538.2|3532.2|48
1604901900000|2020-11-09 06:05:00|3543.2|3537.2|3538.7|3532.7|3544|3538|3538.2|3532.2|42
1604902200000|2020-11-09 06:10:00|3539|3533|3534|3528|3539.2|3533.2|3534|3528|70
1604902500000|2020-11-09 06:15:00|3533.2|3527.2|3536|3530|3537.5|3531.5|3532.2|3526.2|65
1604902800000|2020-11-09 06:20:00|3535|3529|3531.8|3525.8|3535.2|3529.2|3529.8|3523.8|79
1604903100000|2020-11-09 06:25:00|3531.7|3525.7|3531.2|3525.2|3533|3527|3529.8|3523.8|31
1604903400000|2020-11-09 06:30:00|3531|3525|3529|3523|3532.3|3526.3|3528.2|3522.2|66
1604903700000|2020-11-09 06:35:00|3529.2|3523.2|3528|3522|3530|3524|3524.7|3518.7|65
1604904000000|2020-11-09 06:40:00|3527.3|3521.3|3522|3516|3529.2|3523.2|3522|3516|91
1604904300000|2020-11-09 06:45:00|3522.5|3516.5|3517.3|3511.3|3525.2|3519.2|3517|3511|124
1604904600000|2020-11-09 06:50:00|3517|3511|3515|3509|3518.8|3512.8|3511.5|3505.5|221
1604904900000|2020-11-09 06:55:00|3515.2|3509.2|3513.5|3507.5|3516|3510|3511.5|3505.5|135
1604905200000|2020-11-09 07:00:00|3513.2|3507.2|3519.8|3513.8|3523.8|3517.8|3513.2|3507.2|144
1604905500000|2020-11-09 07:05:00|3520.5|3514.5|3523.2|3517.2|3523.2|3517.2|3520.2|3514.2|44
1604905800000|2020-11-09 07:10:00|3523.5|3517.5|3523.8|3517.8|3525.2|3519.2|3520.2|3514.2|45
1604906100000|2020-11-09 07:15:00|3524|3518|3523.5|3517.5|3526.2|3520.2|3522.5|3516.5|40
1604906400000|2020-11-09 07:20:00|3524|3518|3520.3|3514.3|3524.5|3518.5|3518.8|3512.8|53
1604906700000|2020-11-09 07:25:00|3520.5|3514.5|3520|3514|3521.8|3515.8|3518.5|3512.5|46
1604907000000|2020-11-09 07:30:00|3520.1|3514.1|3521.6|3515.6|3522|3516|3518.8|3512.8|23
1604907300000|2020-11-09 07:35:00|3521.8|3515.8|3523|3517|3523.5|3517.5|3519.8|3513.8|13
1604907600000|2020-11-09 07:40:00|3522.8|3516.8|3520.5|3514.5|3522.8|3516.8|3519|3513|15
1604907900000|2020-11-09 07:45:00|3521.5|3515.5|3525|3519|3525.5|3519.5|3521.5|3515.5|33
1604908200000|2020-11-09 07:50:00|3524.8|3518.8|3522|3516|3525.1|3519.1|3522|3516|9
1604908500000|2020-11-09 07:55:00|3522.3|3516.3|3525|3519|3525.8|3519.8|3521.5|3515.5|11
1604908800000|2020-11-09 08:00:00|3525.1|3519.1|3524|3518|3530|3524|3524|3518|55
1604909100000|2020-11-09 08:05:00|3524.1|3518.1|3526|3520|3529.6|3523.6|3523.5|3517.5|78
1604909400000|2020-11-09 08:10:00|3525.8|3519.8|3518.8|3512.8|3525.8|3519.8|3517.8|3511.8|60
1604909700000|2020-11-09 08:15:00|3519.1|3513.1|3520.8|3514.8|3522|3516|3519.1|3513.1|24
1604910000000|2020-11-09 08:20:00|3521.1|3515.1|3528.1|3522.1|3528.5|3522.5|3520.5|3514.5|53
1604910300000|2020-11-09 08:25:00|3527.5|3521.5|3523.5|3517.5|3529.3|3523.3|3521.1|3515.1|40
1604910600000|2020-11-09 08:30:00|3523.1|3517.1|3522.8|3516.8|3524|3518|3520.5|3514.5|54
1604910900000|2020-11-09 08:35:00|3522.1|3516.1|3518.1|3512.1|3522.1|3516.1|3516.1|3510.1|49
1604911200000|2020-11-09 08:40:00|3518.3|3512.3|3520.5|3514.5|3521.1|3515.1|3516.8|3510.8|68
1604911500000|2020-11-09 08:45:00|3520.1|3514.1|3523.6|3517.6|3524|3518|3517.1|3511.1|95
1604911800000|2020-11-09 08:50:00|3523.5|3517.5|3526.6|3520.6|3530.8|3524.8|3523|3517|89
1604912100000|2020-11-09 08:55:00|3526.3|3520.3|3533.1|3527.1|3533.1|3527.1|3524.1|3518.1|52
1604912400000|2020-11-09 09:00:00|3532.1|3526.1|3529.3|3523.3|3534.9|3528.9|3528.9|3522.9|61
1604912700000|2020-11-09 09:05:00|3529.4|3523.4|3529.9|3523.9|3530.8|3524.8|3524.8|3518.8|36
1604913000000|2020-11-09 09:10:00|3530.3|3524.3|3529.6|3523.6|3530.3|3524.3|3526.9|3520.9|10
1604913300000|2020-11-09 09:15:00|3529.3|3523.3|3526.3|3520.3|3530.6|3524.6|3525.8|3519.8|15
1604913600000|2020-11-09 09:20:00|3526.6|3520.6|3523.9|3517.9|3527.8|3521.8|3523.4|3517.4|26
1604913900000|2020-11-09 09:25:00|3524.1|3518.1|3528.4|3522.4|3528.4|3522.4|3523.9|3517.9|25
1604914200000|2020-11-09 09:30:00|3528.9|3522.9|3527.4|3521.4|3530.4|3524.4|3526.9|3520.9|19
1604914500000|2020-11-09 09:35:00|3526.8|3520.8|3528.1|3522.1|3530.4|3524.4|3525.8|3519.8|165
1604914800000|2020-11-09 09:40:00|3527.8|3521.8|3528.6|3522.6|3533.3|3527.3|3526.8|3520.8|274
1604915100000|2020-11-09 09:45:00|3528.1|3522.1|3523.9|3517.9|3529.1|3523.1|3523.1|3517.1|45
1604915400000|2020-11-09 09:50:00|3523.6|3517.6|3525.9|3519.9|3526.9|3520.9|3522.1|3516.1|111
1604915700000|2020-11-09 09:55:00|3525.7|3519.7|3524.9|3518.9|3528.4|3522.4|3524.4|3518.4|87
1604916000000|2020-11-09 10:00:00|3525.1|3519.1|3524.9|3518.9|3526.4|3520.4|3524.4|3518.4|25
1604916300000|2020-11-09 10:05:00|3524.6|3518.6|3522.4|3516.4|3524.9|3518.9|3522.1|3516.1|41
1604916600000|2020-11-09 10:10:00|3522.1|3516.1|3521.1|3515.1|3523.1|3517.1|3520.4|3514.4|46
1604916900000|2020-11-09 10:15:00|3520.9|3514.9|3523.4|3517.4|3524.4|3518.4|3520.9|3514.9|19
1604917200000|2020-11-09 10:20:00|3523.7|3517.7|3524.9|3518.9|3525.6|3519.6|3522.4|3516.4|27
1604917500000|2020-11-09 10:25:00|3524.7|3518.7|3523.4|3517.4|3524.7|3518.7|3520.4|3514.4|37
1604917800000|2020-11-09 10:30:00|3523.6|3517.6|3526.6|3520.6|3527.4|3521.4|3523.6|3517.6|21
1604918100000|2020-11-09 10:35:00|3526.4|3520.4|3525.6|3519.6|3527.1|3521.1|3524.9|3518.9|32
1604918400000|2020-11-09 10:40:00|3525.9|3519.9|3530.6|3524.6|3531.1|3525.1|3524.9|3518.9|46
1604918700000|2020-11-09 10:45:00|3530.7|3524.7|3529.4|3523.4|3532.1|3526.1|3527.6|3521.6|58
1604919000000|2020-11-09 10:50:00|3528.9|3522.9|3529.6|3523.6|3530.6|3524.6|3527.6|3521.6|21
1604919300000|2020-11-09 10:55:00|3529.9|3523.9|3530.6|3524.6|3531.7|3525.7|3529.6|3523.6|25
1604919600000|2020-11-09 11:00:00|3530.4|3524.4|3529.4|3523.4|3531.1|3525.1|3527.9|3521.9|13
1604919900000|2020-11-09 11:05:00|3529.1|3523.1|3527.6|3521.6|3529.1|3523.1|3526.1|3520.1|21
1604920200000|2020-11-09 11:10:00|3527.9|3521.9|3531.6|3525.6|3531.6|3525.6|3527.9|3521.9|23
1604920500000|2020-11-09 11:15:00|3531.4|3525.4|3529.6|3523.6|3531.4|3525.4|3527.7|3521.7|4
1604920800000|2020-11-09 11:20:00|3529.9|3523.9|3528.6|3522.6|3531.1|3525.1|3527.9|3521.9|16
1604921100000|2020-11-09 11:25:00|3528.9|3522.9|3528.4|3522.4|3529.1|3523.1|3526.4|3520.4|20
1604921400000|2020-11-09 11:30:00|3528.9|3522.9|3526.9|3520.9|3530.4|3524.4|3526.9|3520.9|12
1604921700000|2020-11-09 11:35:00|3527.2|3521.2|3526.4|3520.4|3528.9|3522.9|3525.7|3519.7|23
1604922000000|2020-11-09 11:40:00|3526.9|3520.9|3530.4|3524.4|3532.7|3526.7|3526.9|3520.9|84
1604922300000|2020-11-09 11:45:00|3530.2|3524.2|3551.2|3545.2|3551.7|3545.7|3530.2|3524.2|664
1604922600000|2020-11-09 11:50:00|3550.4|3544.4|3555.7|3549.7|3560.1|3554.1|3549.4|3543.4|409
1604922900000|2020-11-09 11:55:00|3556.2|3550.2|3563.2|3557.2|3567.1|3561.1|3556.2|3550.2|357
1604923200000|2020-11-09 12:00:00|3563|3557|3575.9|3569.9|3576.9|3570.9|3560.7|3554.7|399
1604923500000|2020-11-09 12:05:00|3576.2|3570.2|3582.3|3576.3|3587.3|3581.3|3575.7|3569.7|535
1604923800000|2020-11-09 12:10:00|3582|3576|3587.4|3581.4|3588.9|3582.9|3576.3|3570.3|1316
1604924100000|2020-11-09 12:15:00|3586.7|3580.7|3602.8|3596.8|3610.2|3604.2|3585.9|3579.9|689
1604924400000|2020-11-09 12:20:00|3602.3|3596.3|3602.3|3596.3|3606.3|3600.3|3601.2|3595.2|205
1604924700000|2020-11-09 12:25:00|3602.6|3596.6|3605.9|3599.9|3607.8|3601.8|3602.6|3596.6|403
1604925000000|2020-11-09 12:30:00|3606.6|3600.6|3602.6|3596.6|3608.1|3602.1|3601.6|3595.6|230
1604925300000|2020-11-09 12:35:00|3602.9|3596.9|3602.8|3596.8|3606.6|3600.6|3597.6|3591.6|167
1604925600000|2020-11-09 12:40:00|3602.6|3596.6|3599|3593|3607.8|3601.8|3598.3|3592.3|139
1604925900000|2020-11-09 12:45:00|3599.2|3593.2|3593|3587|3600|3594|3590.5|3584.5|99
1604926200000|2020-11-09 12:50:00|3593.2|3587.2|3596.9|3590.9|3598.5|3592.5|3593|3587|86
1604926500000|2020-11-09 12:55:00|3596.7|3590.7|3602.7|3596.7|3603.7|3597.7|3595.4|3589.4|85
1604926800000|2020-11-09 13:00:00|3603.2|3597.2|3603.9|3597.9|3605.3|3599.3|3600.9|3594.9|335
1604927100000|2020-11-09 13:05:00|3603.4|3597.4|3605|3599|3607|3601|3603.1|3597.1|393
1604927400000|2020-11-09 13:10:00|3604.8|3598.8|3606.3|3600.3|3607.3|3601.3|3602.7|3596.7|343
1604927700000|2020-11-09 13:15:00|3606.5|3600.5|3603|3597|3610.9|3604.9|3602.3|3596.3|470
1604928000000|2020-11-09 13:20:00|3602.6|3596.6|3599.8|3593.8|3605.3|3599.3|3598|3592|265
1604928300000|2020-11-09 13:25:00|3599.6|3593.6|3596.4|3590.4|3605.3|3599.3|3595.7|3589.7|175
1604928600000|2020-11-09 13:30:00|3596.7|3590.7|3603|3597|3605.7|3599.7|3596.7|3590.7|180
1604928900000|2020-11-09 13:35:00|3602.7|3596.7|3599.9|3593.9|3603|3597|3597.3|3591.3|161
1604929200000|2020-11-09 13:40:00|3599.7|3593.7|3600.7|3594.7|3600.9|3594.9|3598.3|3592.3|262
1604932200000|2020-11-09 14:30:00|3600.3|3594.3|3593.4|3587.4|3600.3|3594.3|3577.9|3571.9|2040
1604932500000|2020-11-09 14:35:00|3593.1|3587.1|3591.4|3585.4|3593.4|3587.4|3586.4|3580.4|1013
1604932800000|2020-11-09 14:40:00|3590.4|3584.4|3582.8|3576.8|3590.4|3584.4|3582.8|3576.8|735
1604933100000|2020-11-09 14:45:00|3582.4|3576.4|3573.4|3567.4|3585.8|3579.8|3572.4|3566.4|977
1604933400000|2020-11-09 14:50:00|3572.4|3566.4|3567.8|3561.8|3573.1|3567.1|3566.1|3560.1|843
1604933700000|2020-11-09 14:55:00|3567.6|3561.6|3565.8|3559.8|3572.1|3566.1|3565.8|3559.8|582
1604934000000|2020-11-09 15:00:00|3565.1|3559.1|3570.1|3564.1|3571.1|3565.1|3561.4|3555.4|886
1604934300000|2020-11-09 15:05:00|3570|3564|3577.2|3571.2|3578.2|3572.2|3560.4|3554.4|957
1604934600000|2020-11-09 15:10:00|3577.4|3571.4|3574.3|3568.3|3586.1|3580.1|3573.5|3567.5|919
1604934900000|2020-11-09 15:15:00|3573.8|3567.8|3570|3564|3578.1|3572.1|3567.8|3561.8|566
1604935200000|2020-11-09 15:20:00|3569.8|3563.8|3566.8|3560.8|3570.5|3564.5|3564.1|3558.1|851
1604935500000|2020-11-09 15:25:00|3566.6|3560.6|3564.5|3558.5|3567.8|3561.8|3560.4|3554.4|1019
1604935800000|2020-11-09 15:30:00|3564.3|3558.3|3562.8|3556.8|3567.5|3561.5|3560.8|3554.8|632
1604936100000|2020-11-09 15:35:00|3562.5|3556.5|3559.8|3553.8|3562.8|3556.8|3557.4|3551.4|600
1604936400000|2020-11-09 15:40:00|3560.1|3554.1|3557.4|3551.4|3561.8|3555.8|3556|3550|712
1604936700000|2020-11-09 15:45:00|3557.2|3551.2|3559|3553|3561.2|3555.2|3557|3551|416
1604937000000|2020-11-09 15:50:00|3559.5|3553.5|3558.7|3552.7|3563.3|3557.3|3558|3552|518
1604937300000|2020-11-09 15:55:00|3559|3553|3553|3547|3559|3553|3553|3547|569
1604937600000|2020-11-09 16:00:00|3552|3546|3555.3|3549.3|3556.9|3550.9|3547.6|3541.6|1035
1604937900000|2020-11-09 16:05:00|3554.9|3548.9|3554.4|3548.4|3557.3|3551.3|3552.9|3546.9|524
1604938200000|2020-11-09 16:10:00|3554.3|3548.3|3549.6|3543.6|3554.9|3548.9|3547.6|3541.6|529
1604938500000|2020-11-09 16:15:00|3549.3|3543.3|3545.6|3539.6|3549.6|3543.6|3545.3|3539.3|373
1604938800000|2020-11-09 16:20:00|3546.6|3540.6|3550.1|3544.1|3550.1|3544.1|3546.3|3540.3|314
1604939100000|2020-11-09 16:25:00|3549.6|3543.6|3548.1|3542.1|3549.6|3543.6|3544.6|3538.6|374
1604939400000|2020-11-09 16:30:00|3547.6|3541.6|3547.6|3541.6|3549.6|3543.6|3545.6|3539.6|296
1604939700000|2020-11-09 16:35:00|3548.6|3542.6|3549.6|3543.6|3551.6|3545.6|3547.6|3541.6|311
1604940000000|2020-11-09 16:40:00|3550.3|3544.3|3559.6|3553.6|3560.6|3554.6|3549.1|3543.1|538
1604940300000|2020-11-09 16:45:00|3558.6|3552.6|3556.6|3550.6|3559.6|3553.6|3555.8|3549.8|362
1604940600000|2020-11-09 16:50:00|3556.3|3550.3|3559.6|3553.6|3561.6|3555.6|3554.9|3548.9|422
1604940900000|2020-11-09 16:55:00|3559.9|3553.9|3558.9|3552.9|3563.6|3557.6|3556.9|3550.9|379
1604941200000|2020-11-09 17:00:00|3559.3|3553.3|3559.9|3553.9|3561.4|3555.4|3557.9|3551.9|195
1604941500000|2020-11-09 17:05:00|3560.4|3554.4|3562.9|3556.9|3563.6|3557.6|3559.4|3553.4|222
1604941800000|2020-11-09 17:10:00|3562.6|3556.6|3561.9|3555.9|3564.3|3558.3|3559.9|3553.9|268
1604942100000|2020-11-09 17:15:00|3561.6|3555.6|3565.3|3559.3|3568.6|3562.6|3561.4|3555.4|336
1604942400000|2020-11-09 17:20:00|3565.8|3559.8|3566.4|3560.4|3568.6|3562.6|3565.3|3559.3|605
1604942700000|2020-11-09 17:25:00|3566.3|3560.3|3566.3|3560.3|3567.6|3561.6|3564.4|3558.4|189
1604943000000|2020-11-09 17:30:00|3567.3|3561.3|3566.3|3560.3|3567.3|3561.3|3564.3|3558.3|199
1604943300000|2020-11-09 17:35:00|3565.9|3559.9|3565.6|3559.6|3566.6|3560.6|3563.3|3557.3|186
1604943600000|2020-11-09 17:40:00|3565.9|3559.9|3565.6|3559.6|3568.3|3562.3|3565.3|3559.3|157
1604943900000|2020-11-09 17:45:00|3565.3|3559.3|3559.6|3553.6|3565.6|3559.6|3558.6|3552.6|367
1604944200000|2020-11-09 17:50:00|3559.8|3553.8|3559.6|3553.6|3560.6|3554.6|3558.6|3552.6|290
1604944500000|2020-11-09 17:55:00|3559.3|3553.3|3557.1|3551.1|3561.6|3555.6|3556.1|3550.1|281
1604944800000|2020-11-09 18:00:00|3556.9|3550.9|3556.6|3550.6|3557.6|3551.6|3556|3550|283
1604945100000|2020-11-09 18:05:00|3556.3|3550.3|3553.3|3547.3|3557.3|3551.3|3552.6|3546.6|478
1604945400000|2020-11-09 18:10:00|3553.6|3547.6|3545.3|3539.3|3553.6|3547.6|3545.3|3539.3|808
1604945700000|2020-11-09 18:15:00|3545.6|3539.6|3545.3|3539.3|3548.3|3542.3|3545.3|3539.3|378
1604946000000|2020-11-09 18:20:00|3544.8|3538.8|3545.8|3539.8|3545.9|3539.9|3544.3|3538.3|481
1604946300000|2020-11-09 18:25:00|3545.9|3539.9|3549.3|3543.3|3549.3|3543.3|3545.3|3539.3|111
1604946600000|2020-11-09 18:30:00|3548.9|3542.9|3548.4|3542.4|3548.9|3542.9|3546.3|3540.3|236
1604946900000|2020-11-09 18:35:00|3548.6|3542.6|3549.9|3543.9|3550.3|3544.3|3547.6|3541.6|242
1604947200000|2020-11-09 18:40:00|3549.3|3543.3|3550.3|3544.3|3551.3|3545.3|3548.3|3542.3|232
1604947500000|2020-11-09 18:45:00|3549.9|3543.9|3547.9|3541.9|3550.3|3544.3|3546.6|3540.6|403
1604947800000|2020-11-09 18:50:00|3548.3|3542.3|3549.4|3543.4|3549.9|3543.9|3546.9|3540.9|539
1604948100000|2020-11-09 18:55:00|3549.3|3543.3|3549.8|3543.8|3550.3|3544.3|3547.3|3541.3|295
1604948400000|2020-11-09 19:00:00|3550.3|3544.3|3547.4|3541.4|3551.3|3545.3|3546.6|3540.6|369
1604948700000|2020-11-09 19:05:00|3547.6|3541.6|3548.3|3542.3|3552.6|3546.6|3547.3|3541.3|514
1604949000000|2020-11-09 19:10:00|3547.6|3541.6|3546.4|3540.4|3551|3545|3546|3540|1614
1604949300000|2020-11-09 19:15:00|3546.7|3540.7|3548.1|3542.1|3551.9|3545.9|3546.7|3540.7|681
1604970000000|2020-11-10 01:00:00|3548.7|3542.7|3540.6|3534.6|3552.1|3546.1|3540.6|3534.6|325
1604970300000|2020-11-10 01:05:00|3540.4|3534.4|3542.2|3536.2|3544.4|3538.4|3538.2|3532.2|175
1604970600000|2020-11-10 01:10:00|3542.4|3536.4|3542.1|3536.1|3546.2|3540.2|3540.2|3534.2|143
1604970900000|2020-11-10 01:15:00|3542.4|3536.4|3539.1|3533.1|3542.4|3536.4|3536.1|3530.1|119
1604971200000|2020-11-10 01:20:00|3538.9|3532.9|3540.1|3534.1|3541.2|3535.2|3535.6|3529.6|123
1604971500000|2020-11-10 01:25:00|3539.6|3533.6|3540.6|3534.6|3544.1|3538.1|3539.1|3533.1|88
1604971800000|2020-11-10 01:30:00|3541.1|3535.1|3536.4|3530.4|3541.9|3535.9|3536.1|3530.1|59
1604972100000|2020-11-10 01:35:00|3536.1|3530.1|3538.1|3532.1|3540.1|3534.1|3536.1|3530.1|40
1604972400000|2020-11-10 01:40:00|3538.6|3532.6|3539.2|3533.2|3540.6|3534.6|3537.2|3531.2|15
1604972700000|2020-11-10 01:45:00|3539.1|3533.1|3539.1|3533.1|3539.6|3533.6|3537.1|3531.1|10
1604973000000|2020-11-10 01:50:00|3539.2|3533.2|3537.7|3531.7|3541.1|3535.1|3537.1|3531.1|40
1604973300000|2020-11-10 01:55:00|3538.1|3532.1|3538.7|3532.7|3541.1|3535.1|3538.1|3532.1|44
1604973600000|2020-11-10 02:00:00|3538.4|3532.4|3531.1|3525.1|3538.9|3532.9|3525.9|3519.9|181
1604973900000|2020-11-10 02:05:00|3531.2|3525.2|3531.6|3525.6|3532.6|3526.6|3529.7|3523.7|57
1604974200000|2020-11-10 02:10:00|3531.2|3525.2|3532.6|3526.6|3534.1|3528.1|3530.1|3524.1|40
1604974500000|2020-11-10 02:15:00|3532.2|3526.2|3530.1|3524.1|3532.2|3526.2|3529.4|3523.4|11
1604974800000|2020-11-10 02:20:00|3530.4|3524.4|3531.1|3525.1|3531.9|3525.9|3529.6|3523.6|11
1604975100000|2020-11-10 02:25:00|3530.4|3524.4|3530.2|3524.2|3530.9|3524.9|3528.6|3522.6|5
1604975400000|2020-11-10 02:30:00|3530.1|3524.1|3532.1|3526.1|3532.6|3526.6|3528.4|3522.4|71
1604975700000|2020-11-10 02:35:00|3532.4|3526.4|3534.9|3528.9|3535.6|3529.6|3529.6|3523.6|66
1604976000000|2020-11-10 02:40:00|3534.6|3528.6|3536.1|3530.1|3537.1|3531.1|3534.1|3528.1|51
1604976300000|2020-11-10 02:45:00|3535.6|3529.6|3535.4|3529.4|3537.9|3531.9|3534.4|3528.4|14
1604976600000|2020-11-10 02:50:00|3535.1|3529.1|3535.4|3529.4|3535.9|3529.9|3534.1|3528.1|32
1604976900000|2020-11-10 02:55:00|3535.1|3529.1|3534.9|3528.9|3539.9|3533.9|3534.4|3528.4|103
1604977200000|2020-11-10 03:00:00|3535.1|3529.1|3536.4|3530.4|3536.9|3530.9|3534.9|3528.9|24
1604977500000|2020-11-10 03:05:00|3536.6|3530.6|3539.9|3533.9|3541.1|3535.1|3536.4|3530.4|117
1604977800000|2020-11-10 03:10:00|3540.1|3534.1|3541.4|3535.4|3541.4|3535.4|3536.9|3530.9|33
1604978100000|2020-11-10 03:15:00|3541.1|3535.1|3538.9|3532.9|3541.1|3535.1|3537.6|3531.6|12
1604978400000|2020-11-10 03:20:00|3538.4|3532.4|3536.4|3530.4|3539.4|3533.4|3536.4|3530.4|16
1604978700000|2020-11-10 03:25:00|3536.9|3530.9|3537.4|3531.4|3538.9|3532.9|3536.4|3530.4|15
1604979000000|2020-11-10 03:30:00|3537.1|3531.1|3538.4|3532.4|3539.7|3533.7|3536.9|3530.9|73
1604979300000|2020-11-10 03:35:00|3538.5|3532.5|3533|3527|3539|3533|3531.7|3525.7|107
1604979600000|2020-11-10 03:40:00|3532.9|3526.9|3530.9|3524.9|3533|3527|3530|3524|30
1604979900000|2020-11-10 03:45:00|3531|3525|3529|3523|3531|3525|3528|3522|44
1604980200000|2020-11-10 03:50:00|3528.9|3522.9|3530.9|3524.9|3531.4|3525.4|3528.4|3522.4|43
1604980500000|2020-11-10 03:55:00|3531.4|3525.4|3529|3523|3531.4|3525.4|3529|3523|11
1604980800000|2020-11-10 04:00:00|3529.4|3523.4|3534|3528|3534.5|3528.5|3529|3523|34
1604981100000|2020-11-10 04:05:00|3534.5|3528.5|3532.9|3526.9|3534.5|3528.5|3532.4|3526.4|22
1604981400000|2020-11-10 04:10:00|3533|3527|3530.9|3524.9|3533.9|3527.9|3530.4|3524.4|22
1604981700000|2020-11-10 04:15:00|3530.7|3524.7|3532.4|3526.4|3532.5|3526.5|3530.4|3524.4|28
1604982000000|2020-11-10 04:20:00|3532|3526|3534|3528|3534.4|3528.4|3532|3526|8
1604982300000|2020-11-10 04:25:00|3533.9|3527.9|3535.4|3529.4|3535.4|3529.4|3533.9|3527.9|12
1604982600000|2020-11-10 04:30:00|3535|3529|3536|3530|3536.5|3530.5|3534|3528|8
1604982900000|2020-11-10 04:35:00|3536.4|3530.4|3538|3532|3539.4|3533.4|3536|3530|30
1604983200000|2020-11-10 04:40:00|3538.4|3532.4|3535.9|3529.9|3539.4|3533.4|3535.4|3529.4|45
1604983500000|2020-11-10 04:45:00|3536.4|3530.4|3534|3528|3536.9|3530.9|3533.4|3527.4|20
1604983800000|2020-11-10 04:50:00|3534.4|3528.4|3534.9|3528.9|3535.5|3529.5|3533.5|3527.5|10
1604984100000|2020-11-10 04:55:00|3534.4|3528.4|3535|3529|3535.9|3529.9|3534.4|3528.4|6
1604984400000|2020-11-10 05:00:00|3535.9|3529.9|3535|3529|3535.9|3529.9|3533.9|3527.9|8
1604984700000|2020-11-10 05:05:00|3534|3528|3537.9|3531.9|3539.4|3533.4|3530.9|3524.9|91
1604985000000|2020-11-10 05:10:00|3538.4|3532.4|3539|3533|3539|3533|3536.5|3530.5|17
1604985300000|2020-11-10 05:15:00|3538.7|3532.7|3540|3534|3541|3535|3538|3532|33
1604985600000|2020-11-10 05:20:00|3540.7|3534.7|3544.5|3538.5|3545|3539|3540.5|3534.5|81
1604985900000|2020-11-10 05:25:00|3544.7|3538.7|3545.5|3539.5|3546|3540|3544.5|3538.5|55
1604986200000|2020-11-10 05:30:00|3546|3540|3545.2|3539.2|3546.5|3540.5|3541.7|3535.7|141
1604986500000|2020-11-10 05:35:00|3545.4|3539.4|3539.7|3533.7|3545.4|3539.4|3539|3533|41
1604986800000|2020-11-10 05:40:00|3539.5|3533.5|3534|3528|3541|3535|3534|3528|71
1604987100000|2020-11-10 05:45:00|3533.7|3527.7|3530|3524|3534|3528|3529|3523|161
1604987400000|2020-11-10 05:50:00|3529|3523|3524.7|3518.7|3530|3524|3524|3518|139
1604987700000|2020-11-10 05:55:00|3525|3519|3523.5|3517.5|3526.5|3520.5|3522|3516|92
1604988000000|2020-11-10 06:00:00|3523.7|3517.7|3526.7|3520.7|3528|3522|3523|3517|115
1604988300000|2020-11-10 06:05:00|3526|3520|3530.7|3524.7|3531.5|3525.5|3525.7|3519.7|92
1604988600000|2020-11-10 06:10:00|3530.5|3524.5|3531|3525|3532.5|3526.5|3529|3523|82
1604988900000|2020-11-10 06:15:00|3530.7|3524.7|3527|3521|3531|3525|3525|3519|58
1604989200000|2020-11-10 06:20:00|3526.6|3520.6|3525.5|3519.5|3527|3521|3521|3515|287
1604989500000|2020-11-10 06:25:00|3525.2|3519.2|3527.7|3521.7|3529.5|3523.5|3525|3519|162
1604989800000|2020-11-10 06:30:00|3528.5|3522.5|3525.5|3519.5|3528.5|3522.5|3524.5|3518.5|27
1604990100000|2020-11-10 06:35:00|3525.3|3519.3|3522|3516|3525.3|3519.3|3520|3514|125
1604990400000|2020-11-10 06:40:00|3521.7|3515.7|3523.7|3517.7|3525.5|3519.5|3521|3515|132
1604990700000|2020-11-10 06:45:00|3524|3518|3530.4|3524.4|3530.9|3524.9|3524|3518|74
1604991000000|2020-11-10 06:50:00|3530.7|3524.7|3534.5|3528.5|3535.7|3529.7|3529.4|3523.4|102
1604991300000|2020-11-10 06:55:00|3534.2|3528.2|3530.7|3524.7|3535.2|3529.2|3530.2|3524.2|32
1604991600000|2020-11-10 07:00:00|3531.5|3525.5|3538.9|3532.9|3539.7|3533.7|3531.5|3525.5|77
1604991900000|2020-11-10 07:05:00|3538.7|3532.7|3540.7|3534.7|3541.2|3535.2|3535.7|3529.7|126
1604992200000|2020-11-10 07:10:00|3541.2|3535.2|3542.7|3536.7|3545.7|3539.7|3539.4|3533.4|173
1604992500000|2020-11-10 07:15:00|3543.7|3537.7|3546.2|3540.2|3546.2|3540.2|3540.7|3534.7|74
1604992800000|2020-11-10 07:20:00|3545.7|3539.7|3546.7|3540.7|3547.5|3541.5|3544.9|3538.9|33
1604993100000|2020-11-10 07:25:00|3546.5|3540.5|3544.9|3538.9|3546.5|3540.5|3543.7|3537.7|36
1604993400000|2020-11-10 07:30:00|3544.7|3538.7|3541.2|3535.2|3545.9|3539.9|3540.9|3534.9|33
1604993700000|2020-11-10 07:35:00|3541|3535|3541.9|3535.9|3542.9|3536.9|3539.2|3533.2|29
1604994000000|2020-11-10 07:40:00|3542.7|3536.7|3544.7|3538.7|3545.7|3539.7|3541.4|3535.4|33
1604994300000|2020-11-10 07:45:00|3544.5|3538.5|3540.7|3534.7|3544.7|3538.7|3540.7|3534.7|77
1604994600000|2020-11-10 07:50:00|3540.5|3534.5|3535.7|3529.7|3541.9|3535.9|3534|3528|109
1604994900000|2020-11-10 07:55:00|3535.5|3529.5|3537.2|3531.2|3541.5|3535.5|3535.5|3529.5|58
1604995200000|2020-11-10 08:00:00|3537.5|3531.5|3543.7|3537.7|3544.2|3538.2|3537.2|3531.2|56
1604995500000|2020-11-10 08:05:00|3544.4|3538.4|3539.4|3533.4|3544.7|3538.7|3538.2|3532.2|66
1604995800000|2020-11-10 08:10:00|3539.7|3533.7|3538.7|3532.7|3541.7|3535.7|3537.7|3531.7|59
1604996100000|2020-11-10 08:15:00|3539|3533|3541.5|3535.5|3543.7|3537.7|3537.2|3531.2|80
1604996400000|2020-11-10 08:20:00|3541.7|3535.7|3547|3541|3548|3542|3541.7|3535.7|166
1604996700000|2020-11-10 08:25:00|3545.5|3539.5|3550.7|3544.7|3550.7|3544.7|3544.3|3538.3|140
1604997000000|2020-11-10 08:30:00|3551.7|3545.7|3542.7|3536.7|3551.7|3545.7|3542|3536|71
1604997300000|2020-11-10 08:35:00|3543|3537|3543|3537|3543.4|3537.4|3540.7|3534.7|61
1604997600000|2020-11-10 08:40:00|3543.5|3537.5|3544.5|3538.5|3548.2|3542.2|3543.5|3537.5|46
1604997900000|2020-11-10 08:45:00|3544|3538|3545.7|3539.7|3547.5|3541.5|3543.9|3537.9|60
1604998200000|2020-11-10 08:50:00|3546.7|3540.7|3547|3541|3550|3544|3546|3540|63
1604998500000|2020-11-10 08:55:00|3546.7|3540.7|3552.1|3546.1|3553.8|3547.8|3546.2|3540.2|243
1604998800000|2020-11-10 09:00:00|3551.8|3545.8|3554.8|3548.8|3556.3|3550.3|3550.6|3544.6|147
1604999100000|2020-11-10 09:05:00|3555.3|3549.3|3558.6|3552.6|3559.6|3553.6|3554.8|3548.8|130
1604999400000|2020-11-10 09:10:00|3559.1|3553.1|3557.6|3551.6|3560.4|3554.4|3556.8|3550.8|30
1604999700000|2020-11-10 09:15:00|3557.8|3551.8|3558.8|3552.8|3560.5|3554.5|3557.6|3551.6|79
1605000000000|2020-11-10 09:20:00|3558.5|3552.5|3562.5|3556.5|3562.5|3556.5|3558.5|3552.5|132
1605000300000|2020-11-10 09:25:00|3563|3557|3563.6|3557.6|3566.5|3560.5|3561.8|3555.8|253
1605000600000|2020-11-10 09:30:00|3563.5|3557.5|3560.6|3554.6|3565.3|3559.3|3560.1|3554.1|68
1605000900000|2020-11-10 09:35:00|3560.3|3554.3|3558.5|3552.5|3561.1|3555.1|3557.8|3551.8|60
1605001200000|2020-11-10 09:40:00|3558.1|3552.1|3554.1|3548.1|3558.5|3552.5|3554.1|3548.1|101
1605001500000|2020-11-10 09:45:00|3555.1|3549.1|3560.6|3554.6|3560.6|3554.6|3555.1|3549.1|50
1605001800000|2020-11-10 09:50:00|3560.8|3554.8|3559.8|3553.8|3562.8|3556.8|3558.8|3552.8|154
1605002100000|2020-11-10 09:55:00|3560.1|3554.1|3560.5|3554.5|3563.1|3557.1|3560.1|3554.1|53
1605002400000|2020-11-10 10:00:00|3560.1|3554.1|3561.8|3555.8|3563.1|3557.1|3559.5|3553.5|40
1605002700000|2020-11-10 10:05:00|3562|3556|3560.3|3554.3|3562.3|3556.3|3557.5|3551.5|169
1605003000000|2020-11-10 10:10:00|3560|3554|3561.1|3555.1|3562.5|3556.5|3558.8|3552.8|422
1605003300000|2020-11-10 10:15:00|3561|3555|3559.3|3553.3|3562|3556|3559.3|3553.3|315
1605003600000|2020-11-10 10:20:00|3559.1|3553.1|3558.1|3552.1|3559.3|3553.3|3557.1|3551.1|135
1605003900000|2020-11-10 10:25:00|3558.5|3552.5|3560|3554|3560.1|3554.1|3557.8|3551.8|109
1605004200000|2020-11-10 10:30:00|3559.6|3553.6|3561|3555|3561.5|3555.5|3559.1|3553.1|76
1605004500000|2020-11-10 10:35:00|3561.5|3555.5|3563.6|3557.6|3567.8|3561.8|3561.5|3555.5|167
1605004800000|2020-11-10 10:40:00|3565.1|3559.1|3565.1|3559.1|3566.3|3560.3|3562.8|3556.8|288
1605005100000|2020-11-10 10:45:00|3565.3|3559.3|3559.1|3553.1|3565.6|3559.6|3558.6|3552.6|158
1605005400000|2020-11-10 10:50:00|3558.5|3552.5|3558.1|3552.1|3560.5|3554.5|3557.1|3551.1|51
1605005700000|2020-11-10 10:55:00|3558.3|3552.3|3556.1|3550.1|3558.8|3552.8|3555.8|3549.8|46
1605006000000|2020-11-10 11:00:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3552.8|3546.8|85
1605006300000|2020-11-10 11:05:00|3555.6|3549.6|3555.8|3549.8|3556.6|3550.6|3554.6|3548.6|23
1605006600000|2020-11-10 11:10:00|3557.1|3551.1|3557.6|3551.6|3559.1|3553.1|3555.6|3549.6|42
1605006900000|2020-11-10 11:15:00|3557.5|3551.5|3556.6|3550.6|3558.1|3552.1|3556.5|3550.5|13
1605007200000|2020-11-10 11:20:00|3557|3551|3554.8|3548.8|3557.6|3551.6|3554.5|3548.5|22
1605007500000|2020-11-10 11:25:00|3555.6|3549.6|3555.6|3549.6|3556.6|3550.6|3554.6|3548.6|28
1605007800000|2020-11-10 11:30:00|3556.1|3550.1|3557.8|3551.8|3558.3|3552.3|3554.1|3548.1|19
1605008100000|2020-11-10 11:35:00|3558.1|3552.1|3557.8|3551.8|3559.5|3553.5|3556.1|3550.1|241
1605008400000|2020-11-10 11:40:00|3557.9|3551.9|3556.8|3550.8|3559.8|3553.8|3556.4|3550.4|40
1605008700000|2020-11-10 11:45:00|3556.4|3550.4|3556.6|3550.6|3558.6|3552.6|3556.3|3550.3|67
1605009000000|2020-11-10 11:50:00|3556.3|3550.3|3557.3|3551.3|3557.6|3551.6|3554.4|3548.4|32
1605009300000|2020-11-10 11:55:00|3556.9|3550.9|3558.6|3552.6|3559.1|3553.1|3555.8|3549.8|16
1605009600000|2020-11-10 12:00:00|3558.4|3552.4|3557.6|3551.6|3559.8|3553.8|3556.1|3550.1|55
1605009900000|2020-11-10 12:05:00|3557.4|3551.4|3557.8|3551.8|3559.3|3553.3|3557.1|3551.1|34
1605010200000|2020-11-10 12:10:00|3557.6|3551.6|3554.6|3548.6|3557.8|3551.8|3553.8|3547.8|57
1605010500000|2020-11-10 12:15:00|3554.4|3548.4|3554.8|3548.8|3556.8|3550.8|3554.1|3548.1|22
1605010800000|2020-11-10 12:20:00|3554.6|3548.6|3550.8|3544.8|3555.6|3549.6|3549.8|3543.8|41
1605011100000|2020-11-10 12:25:00|3550.3|3544.3|3554.8|3548.8|3557.8|3551.8|3550.1|3544.1|248
1605011400000|2020-11-10 12:30:00|3554.9|3548.9|3563.1|3557.1|3563.4|3557.4|3554.9|3548.9|175
1605011700000|2020-11-10 12:35:00|3563.4|3557.4|3566.5|3560.5|3566.5|3560.5|3561.5|3555.5|128
1605012000000|2020-11-10 12:40:00|3566.7|3560.7|3562.5|3556.5|3567.2|3561.2|3562.2|3556.2|98
1605012300000|2020-11-10 12:45:00|3562.8|3556.8|3559.7|3553.7|3562.8|3556.8|3559.7|3553.7|43
1605012600000|2020-11-10 12:50:00|3559.9|3553.9|3558.7|3552.7|3561.2|3555.2|3558.2|3552.2|215
1605012900000|2020-11-10 12:55:00|3558.5|3552.5|3558.2|3552.2|3558.7|3552.7|3554.9|3548.9|140
1605013200000|2020-11-10 13:00:00|3558.4|3552.4|3554.9|3548.9|3558.5|3552.5|3553.9|3547.9|191
1605013500000|2020-11-10 13:05:00|3555.2|3549.2|3554.3|3548.3|3555.2|3549.2|3551.2|3545.2|163
1605013800000|2020-11-10 13:10:00|3554.5|3548.5|3553.2|3547.2|3555.8|3549.8|3553.2|3547.2|93
1605014100000|2020-11-10 13:15:00|3552.5|3546.5|3554.8|3548.8|3555.5|3549.5|3551.5|3545.5|73
1605014400000|2020-11-10 13:20:00|3555.5|3549.5|3555.2|3549.2|3557.9|3551.9|3554.2|3548.2|181
1605014700000|2020-11-10 13:25:00|3555.7|3549.7|3556.9|3550.9|3558.2|3552.2|3554.9|3548.9|69
1605015000000|2020-11-10 13:30:00|3556.7|3550.7|3556.5|3550.5|3557.9|3551.9|3555.2|3549.2|122
1605015300000|2020-11-10 13:35:00|3555.5|3549.5|3556.5|3550.5|3558.5|3552.5|3553.5|3547.5|239
1605015600000|2020-11-10 13:40:00|3556.8|3550.8|3564.7|3558.7|3565.7|3559.7|3556.5|3550.5|235
1605018600000|2020-11-10 14:30:00|3572.5|3566.5|3560.8|3554.8|3574.4|3568.4|3560.8|3554.8|1737
1605018900000|2020-11-10 14:35:00|3560.5|3554.5|3565.4|3559.4|3570.4|3564.4|3559.1|3553.1|808
1605019200000|2020-11-10 14:40:00|3566.1|3560.1|3565.1|3559.1|3569.1|3563.1|3561.1|3555.1|892
1605019500000|2020-11-10 14:45:00|3564.7|3558.7|3563.3|3557.3|3565.7|3559.7|3556|3550|765
1605019800000|2020-11-10 14:50:00|3563.8|3557.8|3557|3551|3563.8|3557.8|3556|3550|1133
1605020100000|2020-11-10 14:55:00|3556.7|3550.7|3553.8|3547.8|3558.7|3552.7|3551.3|3545.3|1030
1605020400000|2020-11-10 15:00:00|3553.3|3547.3|3551|3545|3554.2|3548.2|3549.5|3543.5|618
1605020700000|2020-11-10 15:05:00|3550.7|3544.7|3554.7|3548.7|3556|3550|3549|3543|754
1605021000000|2020-11-10 15:10:00|3554.2|3548.2|3555.7|3549.7|3557.3|3551.3|3550|3544|1272
1605021300000|2020-11-10 15:15:00|3556|3550|3556.3|3550.3|3558|3552|3551.7|3545.7|631
1605021600000|2020-11-10 15:20:00|3556.7|3550.7|3553.6|3547.6|3559.3|3553.3|3550.5|3544.5|1514
1605021900000|2020-11-10 15:25:00|3554.1|3548.1|3554.4|3548.4|3557.6|3551.6|3552.2|3546.2|865
1605022200000|2020-11-10 15:30:00|3554.2|3548.2|3548.9|3542.9|3554.4|3548.4|3548.6|3542.6|752
1605022500000|2020-11-10 15:35:00|3549.2|3543.2|3543.6|3537.6|3549.6|3543.6|3539.6|3533.6|986
1605022800000|2020-11-10 15:40:00|3543.3|3537.3|3538|3532|3545|3539|3535.8|3529.8|744
1605023100000|2020-11-10 15:45:00|3538.6|3532.6|3534.3|3528.3|3541|3535|3531.8|3525.8|723
1605023400000|2020-11-10 15:50:00|3534.8|3528.8|3535.3|3529.3|3538|3532|3533.3|3527.3|392
1605023700000|2020-11-10 15:55:00|3535.6|3529.6|3534.6|3528.6|3539.6|3533.6|3533.3|3527.3|780
1605024000000|2020-11-10 16:00:00|3534.3|3528.3|3534|3528|3536.3|3530.3|3533.3|3527.3|661
1605024300000|2020-11-10 16:05:00|3534.3|3528.3|3533.2|3527.2|3536|3530|3532.3|3526.3|880
1605024600000|2020-11-10 16:10:00|3534|3528|3532.3|3526.3|3537.2|3531.2|3532.3|3526.3|385
1605024900000|2020-11-10 16:15:00|3532.7|3526.7|3537.3|3531.3|3538.3|3532.3|3532.7|3526.7|376
1605025200000|2020-11-10 16:20:00|3537.7|3531.7|3536|3530|3540.3|3534.3|3533.7|3527.7|277
1605025500000|2020-11-10 16:25:00|3535.7|3529.7|3542|3536|3543.8|3537.8|3534.3|3528.3|806
1605025800000|2020-11-10 16:30:00|3541.7|3535.7|3559.7|3553.7|3559.7|3553.7|3540.5|3534.5|2199
1605026100000|2020-11-10 16:35:00|3560|3554|3559.5|3553.5|3562.3|3556.3|3557.3|3551.3|517
1605026400000|2020-11-10 16:40:00|3559.7|3553.7|3562.1|3556.1|3564.1|3558.1|3559.7|3553.7|371
1605026700000|2020-11-10 16:45:00|3562.4|3556.4|3560.7|3554.7|3566.7|3560.7|3560.7|3554.7|215
1605027000000|2020-11-10 16:50:00|3561.7|3555.7|3562.4|3556.4|3563.7|3557.7|3559.7|3553.7|300
1605027300000|2020-11-10 16:55:00|3562.7|3556.7|3568.3|3562.3|3568.5|3562.5|3562.4|3556.4|394
1605027600000|2020-11-10 17:00:00|3569.3|3563.3|3587.2|3581.2|3596.4|3590.4|3569.3|3563.3|1834
1605027900000|2020-11-10 17:05:00|3586.8|3580.8|3584.8|3578.8|3594.2|3588.2|3580.3|3574.3|1093
1605028200000|2020-11-10 17:10:00|3585|3579|3604.7|3598.7|3608|3602|3584.3|3578.3|1799
1605028500000|2020-11-10 17:15:00|3605.3|3599.3|3604.3|3598.3|3606.7|3600.7|3601.2|3595.2|794
1605028800000|2020-11-10 17:20:00|3604.1|3598.1|3598.3|3592.3|3605.6|3599.6|3598.3|3592.3|594
1605029100000|2020-11-10 17:25:00|3598.6|3592.6|3597.6|3591.6|3601.3|3595.3|3594.8|3588.8|609
1605029400000|2020-11-10 17:30:00|3598.1|3592.1|3594.9|3588.9|3601.5|3595.5|3593.9|3587.9|659
1605029700000|2020-11-10 17:35:00|3595.1|3589.1|3592.6|3586.6|3595.1|3589.1|3592.3|3586.3|334
1605030000000|2020-11-10 17:40:00|3592.3|3586.3|3592.1|3586.1|3593.3|3587.3|3590.3|3584.3|182
1605030300000|2020-11-10 17:45:00|3592.3|3586.3|3595.1|3589.1|3596.3|3590.3|3591|3585|287
1605030600000|2020-11-10 17:50:00|3595|3589|3594|3588|3596|3590|3593|3587|230
1605030900000|2020-11-10 17:55:00|3594.6|3588.6|3592.3|3586.3|3595|3589|3590.6|3584.6|276
1605031200000|2020-11-10 18:00:00|3592.1|3586.1|3594.6|3588.6|3595.8|3589.8|3590.3|3584.3|403
1605031500000|2020-11-10 18:05:00|3594.3|3588.3|3593|3587|3595|3589|3591.3|3585.3|250
1605031800000|2020-11-10 18:10:00|3593.1|3587.1|3592.1|3586.1|3594.3|3588.3|3590.3|3584.3|358
1605032100000|2020-11-10 18:15:00|3592|3586|3597.1|3591.1|3597.6|3591.6|3590.3|3584.3|584
1605032400000|2020-11-10 18:20:00|3596.3|3590.3|3595|3589|3599|3593|3591.5|3585.5|838
1605032700000|2020-11-10 18:25:00|3595.1|3589.1|3598|3592|3599|3593|3594.3|3588.3|572
1605033000000|2020-11-10 18:30:00|3597|3591|3596.6|3590.6|3599|3593|3594.1|3588.1|481
1605033300000|2020-11-10 18:35:00|3597|3591|3597.7|3591.7|3599.6|3593.6|3596|3590|766
1605033600000|2020-11-10 18:40:00|3598|3592|3597.3|3591.3|3604.7|3598.7|3596.7|3590.7|432
1605033900000|2020-11-10 18:45:00|3597|3591|3597.3|3591.3|3600|3594|3596.7|3590.7|225
1605034200000|2020-11-10 18:50:00|3596.7|3590.7|3601.5|3595.5|3601.5|3595.5|3596.7|3590.7|344
1605034500000|2020-11-10 18:55:00|3601|3595|3602|3596|3603.7|3597.7|3598.7|3592.7|306
1605034800000|2020-11-10 19:00:00|3602.3|3596.3|3601.7|3595.7|3605|3599|3599|3593|579
1605035100000|2020-11-10 19:05:00|3602.2|3596.2|3601.1|3595.1|3605.1|3599.1|3600.7|3594.7|842
1605035400000|2020-11-10 19:10:00|3601.7|3595.7|3603|3597|3608.1|3602.1|3600.7|3594.7|2180
1605035700000|2020-11-10 19:15:00|3602.7|3596.7|3604.8|3598.8|3605.7|3599.7|3602.3|3596.3|828
1604970000000|2020-11-10 01:00:00|3548.7|3542.7|3540.6|3534.6|3552.1|3546.1|3540.6|3534.6|325
1604970300000|2020-11-10 01:05:00|3540.4|3534.4|3542.2|3536.2|3544.4|3538.4|3538.2|3532.2|175
1604970600000|2020-11-10 01:10:00|3542.4|3536.4|3542.1|3536.1|3546.2|3540.2|3540.2|3534.2|143
1604970900000|2020-11-10 01:15:00|3542.4|3536.4|3539.1|3533.1|3542.4|3536.4|3536.1|3530.1|119
1604971200000|2020-11-10 01:20:00|3538.9|3532.9|3540.1|3534.1|3541.2|3535.2|3535.6|3529.6|123
1604971500000|2020-11-10 01:25:00|3539.6|3533.6|3540.6|3534.6|3544.1|3538.1|3539.1|3533.1|88
1604971800000|2020-11-10 01:30:00|3541.1|3535.1|3536.4|3530.4|3541.9|3535.9|3536.1|3530.1|59
1604972100000|2020-11-10 01:35:00|3536.1|3530.1|3538.1|3532.1|3540.1|3534.1|3536.1|3530.1|40
1604972400000|2020-11-10 01:40:00|3538.6|3532.6|3539.2|3533.2|3540.6|3534.6|3537.2|3531.2|15
1604972700000|2020-11-10 01:45:00|3539.1|3533.1|3539.1|3533.1|3539.6|3533.6|3537.1|3531.1|10
1604973000000|2020-11-10 01:50:00|3539.2|3533.2|3537.7|3531.7|3541.1|3535.1|3537.1|3531.1|40
1604973300000|2020-11-10 01:55:00|3538.1|3532.1|3538.7|3532.7|3541.1|3535.1|3538.1|3532.1|44
1604973600000|2020-11-10 02:00:00|3538.4|3532.4|3531.1|3525.1|3538.9|3532.9|3525.9|3519.9|181
1604973900000|2020-11-10 02:05:00|3531.2|3525.2|3531.6|3525.6|3532.6|3526.6|3529.7|3523.7|57
1604974200000|2020-11-10 02:10:00|3531.2|3525.2|3532.6|3526.6|3534.1|3528.1|3530.1|3524.1|40
1604974500000|2020-11-10 02:15:00|3532.2|3526.2|3530.1|3524.1|3532.2|3526.2|3529.4|3523.4|11
1604974800000|2020-11-10 02:20:00|3530.4|3524.4|3531.1|3525.1|3531.9|3525.9|3529.6|3523.6|11
1604975100000|2020-11-10 02:25:00|3530.4|3524.4|3530.2|3524.2|3530.9|3524.9|3528.6|3522.6|5
1604975400000|2020-11-10 02:30:00|3530.1|3524.1|3532.1|3526.1|3532.6|3526.6|3528.4|3522.4|71
1604975700000|2020-11-10 02:35:00|3532.4|3526.4|3534.9|3528.9|3535.6|3529.6|3529.6|3523.6|66
1604976000000|2020-11-10 02:40:00|3534.6|3528.6|3536.1|3530.1|3537.1|3531.1|3534.1|3528.1|51
1604976300000|2020-11-10 02:45:00|3535.6|3529.6|3535.4|3529.4|3537.9|3531.9|3534.4|3528.4|14
1604976600000|2020-11-10 02:50:00|3535.1|3529.1|3535.4|3529.4|3535.9|3529.9|3534.1|3528.1|32
1604976900000|2020-11-10 02:55:00|3535.1|3529.1|3534.9|3528.9|3539.9|3533.9|3534.4|3528.4|103
1604977200000|2020-11-10 03:00:00|3535.1|3529.1|3536.4|3530.4|3536.9|3530.9|3534.9|3528.9|24
1604977500000|2020-11-10 03:05:00|3536.6|3530.6|3539.9|3533.9|3541.1|3535.1|3536.4|3530.4|117
1604977800000|2020-11-10 03:10:00|3540.1|3534.1|3541.4|3535.4|3541.4|3535.4|3536.9|3530.9|33
1604978100000|2020-11-10 03:15:00|3541.1|3535.1|3538.9|3532.9|3541.1|3535.1|3537.6|3531.6|12
1604978400000|2020-11-10 03:20:00|3538.4|3532.4|3536.4|3530.4|3539.4|3533.4|3536.4|3530.4|16
1604978700000|2020-11-10 03:25:00|3536.9|3530.9|3537.4|3531.4|3538.9|3532.9|3536.4|3530.4|15
1604979000000|2020-11-10 03:30:00|3537.1|3531.1|3538.4|3532.4|3539.7|3533.7|3536.9|3530.9|73
1604979300000|2020-11-10 03:35:00|3538.5|3532.5|3533|3527|3539|3533|3531.7|3525.7|107
1604979600000|2020-11-10 03:40:00|3532.9|3526.9|3530.9|3524.9|3533|3527|3530|3524|30
1604979900000|2020-11-10 03:45:00|3531|3525|3529|3523|3531|3525|3528|3522|44
1604980200000|2020-11-10 03:50:00|3528.9|3522.9|3530.9|3524.9|3531.4|3525.4|3528.4|3522.4|43
1604980500000|2020-11-10 03:55:00|3531.4|3525.4|3529|3523|3531.4|3525.4|3529|3523|11
1604980800000|2020-11-10 04:00:00|3529.4|3523.4|3534|3528|3534.5|3528.5|3529|3523|34
1604981100000|2020-11-10 04:05:00|3534.5|3528.5|3532.9|3526.9|3534.5|3528.5|3532.4|3526.4|22
1604981400000|2020-11-10 04:10:00|3533|3527|3530.9|3524.9|3533.9|3527.9|3530.4|3524.4|22
1604981700000|2020-11-10 04:15:00|3530.7|3524.7|3532.4|3526.4|3532.5|3526.5|3530.4|3524.4|28
1604982000000|2020-11-10 04:20:00|3532|3526|3534|3528|3534.4|3528.4|3532|3526|8
1604982300000|2020-11-10 04:25:00|3533.9|3527.9|3535.4|3529.4|3535.4|3529.4|3533.9|3527.9|12
1604982600000|2020-11-10 04:30:00|3535|3529|3536|3530|3536.5|3530.5|3534|3528|8
1604982900000|2020-11-10 04:35:00|3536.4|3530.4|3538|3532|3539.4|3533.4|3536|3530|30
1604983200000|2020-11-10 04:40:00|3538.4|3532.4|3535.9|3529.9|3539.4|3533.4|3535.4|3529.4|45
1604983500000|2020-11-10 04:45:00|3536.4|3530.4|3534|3528|3536.9|3530.9|3533.4|3527.4|20
1604983800000|2020-11-10 04:50:00|3534.4|3528.4|3534.9|3528.9|3535.5|3529.5|3533.5|3527.5|10
1604984100000|2020-11-10 04:55:00|3534.4|3528.4|3535|3529|3535.9|3529.9|3534.4|3528.4|6
1604984400000|2020-11-10 05:00:00|3535.9|3529.9|3535|3529|3535.9|3529.9|3533.9|3527.9|8
1604984700000|2020-11-10 05:05:00|3534|3528|3537.9|3531.9|3539.4|3533.4|3530.9|3524.9|91
1604985000000|2020-11-10 05:10:00|3538.4|3532.4|3539|3533|3539|3533|3536.5|3530.5|17
1604985300000|2020-11-10 05:15:00|3538.7|3532.7|3540|3534|3541|3535|3538|3532|33
1604985600000|2020-11-10 05:20:00|3540.7|3534.7|3544.5|3538.5|3545|3539|3540.5|3534.5|81
1604985900000|2020-11-10 05:25:00|3544.7|3538.7|3545.5|3539.5|3546|3540|3544.5|3538.5|55
1604986200000|2020-11-10 05:30:00|3546|3540|3545.2|3539.2|3546.5|3540.5|3541.7|3535.7|141
1604986500000|2020-11-10 05:35:00|3545.4|3539.4|3539.7|3533.7|3545.4|3539.4|3539|3533|41
1604986800000|2020-11-10 05:40:00|3539.5|3533.5|3534|3528|3541|3535|3534|3528|71
1604987100000|2020-11-10 05:45:00|3533.7|3527.7|3530|3524|3534|3528|3529|3523|161
1604987400000|2020-11-10 05:50:00|3529|3523|3524.7|3518.7|3530|3524|3524|3518|139
1604987700000|2020-11-10 05:55:00|3525|3519|3523.5|3517.5|3526.5|3520.5|3522|3516|92
1604988000000|2020-11-10 06:00:00|3523.7|3517.7|3526.7|3520.7|3528|3522|3523|3517|115
1604988300000|2020-11-10 06:05:00|3526|3520|3530.7|3524.7|3531.5|3525.5|3525.7|3519.7|92
1604988600000|2020-11-10 06:10:00|3530.5|3524.5|3531|3525|3532.5|3526.5|3529|3523|82
1604988900000|2020-11-10 06:15:00|3530.7|3524.7|3527|3521|3531|3525|3525|3519|58
1604989200000|2020-11-10 06:20:00|3526.6|3520.6|3525.5|3519.5|3527|3521|3521|3515|287
1604989500000|2020-11-10 06:25:00|3525.2|3519.2|3527.7|3521.7|3529.5|3523.5|3525|3519|162
1604989800000|2020-11-10 06:30:00|3528.5|3522.5|3525.5|3519.5|3528.5|3522.5|3524.5|3518.5|27
1604990100000|2020-11-10 06:35:00|3525.3|3519.3|3522|3516|3525.3|3519.3|3520|3514|125
1604990400000|2020-11-10 06:40:00|3521.7|3515.7|3523.7|3517.7|3525.5|3519.5|3521|3515|132
1604990700000|2020-11-10 06:45:00|3524|3518|3530.4|3524.4|3530.9|3524.9|3524|3518|74
1604991000000|2020-11-10 06:50:00|3530.7|3524.7|3534.5|3528.5|3535.7|3529.7|3529.4|3523.4|102
1604991300000|2020-11-10 06:55:00|3534.2|3528.2|3530.7|3524.7|3535.2|3529.2|3530.2|3524.2|32
1604991600000|2020-11-10 07:00:00|3531.5|3525.5|3538.9|3532.9|3539.7|3533.7|3531.5|3525.5|77
1604991900000|2020-11-10 07:05:00|3538.7|3532.7|3540.7|3534.7|3541.2|3535.2|3535.7|3529.7|126
1604992200000|2020-11-10 07:10:00|3541.2|3535.2|3542.7|3536.7|3545.7|3539.7|3539.4|3533.4|173
1604992500000|2020-11-10 07:15:00|3543.7|3537.7|3546.2|3540.2|3546.2|3540.2|3540.7|3534.7|74
1604992800000|2020-11-10 07:20:00|3545.7|3539.7|3546.7|3540.7|3547.5|3541.5|3544.9|3538.9|33
1604993100000|2020-11-10 07:25:00|3546.5|3540.5|3544.9|3538.9|3546.5|3540.5|3543.7|3537.7|36
1604993400000|2020-11-10 07:30:00|3544.7|3538.7|3541.2|3535.2|3545.9|3539.9|3540.9|3534.9|33
1604993700000|2020-11-10 07:35:00|3541|3535|3541.9|3535.9|3542.9|3536.9|3539.2|3533.2|29
1604994000000|2020-11-10 07:40:00|3542.7|3536.7|3544.7|3538.7|3545.7|3539.7|3541.4|3535.4|33
1604994300000|2020-11-10 07:45:00|3544.5|3538.5|3540.7|3534.7|3544.7|3538.7|3540.7|3534.7|77
1604994600000|2020-11-10 07:50:00|3540.5|3534.5|3535.7|3529.7|3541.9|3535.9|3534|3528|109
1604994900000|2020-11-10 07:55:00|3535.5|3529.5|3537.2|3531.2|3541.5|3535.5|3535.5|3529.5|58
1604995200000|2020-11-10 08:00:00|3537.5|3531.5|3543.7|3537.7|3544.2|3538.2|3537.2|3531.2|56
1604995500000|2020-11-10 08:05:00|3544.4|3538.4|3539.4|3533.4|3544.7|3538.7|3538.2|3532.2|66
1604995800000|2020-11-10 08:10:00|3539.7|3533.7|3538.7|3532.7|3541.7|3535.7|3537.7|3531.7|59
1604996100000|2020-11-10 08:15:00|3539|3533|3541.5|3535.5|3543.7|3537.7|3537.2|3531.2|80
1604996400000|2020-11-10 08:20:00|3541.7|3535.7|3547|3541|3548|3542|3541.7|3535.7|166
1604996700000|2020-11-10 08:25:00|3545.5|3539.5|3550.7|3544.7|3550.7|3544.7|3544.3|3538.3|140
1604997000000|2020-11-10 08:30:00|3551.7|3545.7|3542.7|3536.7|3551.7|3545.7|3542|3536|71
1604997300000|2020-11-10 08:35:00|3543|3537|3543|3537|3543.4|3537.4|3540.7|3534.7|61
1604997600000|2020-11-10 08:40:00|3543.5|3537.5|3544.5|3538.5|3548.2|3542.2|3543.5|3537.5|46
1604997900000|2020-11-10 08:45:00|3544|3538|3545.7|3539.7|3547.5|3541.5|3543.9|3537.9|60
1604998200000|2020-11-10 08:50:00|3546.7|3540.7|3547|3541|3550|3544|3546|3540|63
1604998500000|2020-11-10 08:55:00|3546.7|3540.7|3552.1|3546.1|3553.8|3547.8|3546.2|3540.2|243
1604998800000|2020-11-10 09:00:00|3551.8|3545.8|3554.8|3548.8|3556.3|3550.3|3550.6|3544.6|147
1604999100000|2020-11-10 09:05:00|3555.3|3549.3|3558.6|3552.6|3559.6|3553.6|3554.8|3548.8|130
1604999400000|2020-11-10 09:10:00|3559.1|3553.1|3557.6|3551.6|3560.4|3554.4|3556.8|3550.8|30
1604999700000|2020-11-10 09:15:00|3557.8|3551.8|3558.8|3552.8|3560.5|3554.5|3557.6|3551.6|79
1605000000000|2020-11-10 09:20:00|3558.5|3552.5|3562.5|3556.5|3562.5|3556.5|3558.5|3552.5|132
1605000300000|2020-11-10 09:25:00|3563|3557|3563.6|3557.6|3566.5|3560.5|3561.8|3555.8|253
1605000600000|2020-11-10 09:30:00|3563.5|3557.5|3560.6|3554.6|3565.3|3559.3|3560.1|3554.1|68
1605000900000|2020-11-10 09:35:00|3560.3|3554.3|3558.5|3552.5|3561.1|3555.1|3557.8|3551.8|60
1605001200000|2020-11-10 09:40:00|3558.1|3552.1|3554.1|3548.1|3558.5|3552.5|3554.1|3548.1|101
1605001500000|2020-11-10 09:45:00|3555.1|3549.1|3560.6|3554.6|3560.6|3554.6|3555.1|3549.1|50
1605001800000|2020-11-10 09:50:00|3560.8|3554.8|3559.8|3553.8|3562.8|3556.8|3558.8|3552.8|154
1605002100000|2020-11-10 09:55:00|3560.1|3554.1|3560.5|3554.5|3563.1|3557.1|3560.1|3554.1|53
1605002400000|2020-11-10 10:00:00|3560.1|3554.1|3561.8|3555.8|3563.1|3557.1|3559.5|3553.5|40
1605002700000|2020-11-10 10:05:00|3562|3556|3560.3|3554.3|3562.3|3556.3|3557.5|3551.5|169
1605003000000|2020-11-10 10:10:00|3560|3554|3561.1|3555.1|3562.5|3556.5|3558.8|3552.8|422
1605003300000|2020-11-10 10:15:00|3561|3555|3559.3|3553.3|3562|3556|3559.3|3553.3|315
1605003600000|2020-11-10 10:20:00|3559.1|3553.1|3558.1|3552.1|3559.3|3553.3|3557.1|3551.1|135
1605003900000|2020-11-10 10:25:00|3558.5|3552.5|3560|3554|3560.1|3554.1|3557.8|3551.8|109
1605004200000|2020-11-10 10:30:00|3559.6|3553.6|3561|3555|3561.5|3555.5|3559.1|3553.1|76
1605004500000|2020-11-10 10:35:00|3561.5|3555.5|3563.6|3557.6|3567.8|3561.8|3561.5|3555.5|167
1605004800000|2020-11-10 10:40:00|3565.1|3559.1|3565.1|3559.1|3566.3|3560.3|3562.8|3556.8|288
1605005100000|2020-11-10 10:45:00|3565.3|3559.3|3559.1|3553.1|3565.6|3559.6|3558.6|3552.6|158
1605005400000|2020-11-10 10:50:00|3558.5|3552.5|3558.1|3552.1|3560.5|3554.5|3557.1|3551.1|51
1605005700000|2020-11-10 10:55:00|3558.3|3552.3|3556.1|3550.1|3558.8|3552.8|3555.8|3549.8|46
1605006000000|2020-11-10 11:00:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3552.8|3546.8|85
1605006300000|2020-11-10 11:05:00|3555.6|3549.6|3555.8|3549.8|3556.6|3550.6|3554.6|3548.6|23
1605006600000|2020-11-10 11:10:00|3557.1|3551.1|3557.6|3551.6|3559.1|3553.1|3555.6|3549.6|42
1605006900000|2020-11-10 11:15:00|3557.5|3551.5|3556.6|3550.6|3558.1|3552.1|3556.5|3550.5|13
1605007200000|2020-11-10 11:20:00|3557|3551|3554.8|3548.8|3557.6|3551.6|3554.5|3548.5|22
1605007500000|2020-11-10 11:25:00|3555.6|3549.6|3555.6|3549.6|3556.6|3550.6|3554.6|3548.6|28
1605007800000|2020-11-10 11:30:00|3556.1|3550.1|3557.8|3551.8|3558.3|3552.3|3554.1|3548.1|19
1605008100000|2020-11-10 11:35:00|3558.1|3552.1|3557.8|3551.8|3559.5|3553.5|3556.1|3550.1|241
1605008400000|2020-11-10 11:40:00|3557.9|3551.9|3556.8|3550.8|3559.8|3553.8|3556.4|3550.4|40
1605008700000|2020-11-10 11:45:00|3556.4|3550.4|3556.6|3550.6|3558.6|3552.6|3556.3|3550.3|67
1605009000000|2020-11-10 11:50:00|3556.3|3550.3|3557.3|3551.3|3557.6|3551.6|3554.4|3548.4|32
1605009300000|2020-11-10 11:55:00|3556.9|3550.9|3558.6|3552.6|3559.1|3553.1|3555.8|3549.8|16
1605009600000|2020-11-10 12:00:00|3558.4|3552.4|3557.6|3551.6|3559.8|3553.8|3556.1|3550.1|55
1605009900000|2020-11-10 12:05:00|3557.4|3551.4|3557.8|3551.8|3559.3|3553.3|3557.1|3551.1|34
1605010200000|2020-11-10 12:10:00|3557.6|3551.6|3554.6|3548.6|3557.8|3551.8|3553.8|3547.8|57
1605010500000|2020-11-10 12:15:00|3554.4|3548.4|3554.8|3548.8|3556.8|3550.8|3554.1|3548.1|22
1605010800000|2020-11-10 12:20:00|3554.6|3548.6|3550.8|3544.8|3555.6|3549.6|3549.8|3543.8|41
1605011100000|2020-11-10 12:25:00|3550.3|3544.3|3554.8|3548.8|3557.8|3551.8|3550.1|3544.1|248
1605011400000|2020-11-10 12:30:00|3554.9|3548.9|3563.1|3557.1|3563.4|3557.4|3554.9|3548.9|175
1605011700000|2020-11-10 12:35:00|3563.4|3557.4|3566.5|3560.5|3566.5|3560.5|3561.5|3555.5|128
1605012000000|2020-11-10 12:40:00|3566.7|3560.7|3562.5|3556.5|3567.2|3561.2|3562.2|3556.2|98
1605012300000|2020-11-10 12:45:00|3562.8|3556.8|3559.7|3553.7|3562.8|3556.8|3559.7|3553.7|43
1605012600000|2020-11-10 12:50:00|3559.9|3553.9|3558.7|3552.7|3561.2|3555.2|3558.2|3552.2|215
1605012900000|2020-11-10 12:55:00|3558.5|3552.5|3558.2|3552.2|3558.7|3552.7|3554.9|3548.9|140
1605013200000|2020-11-10 13:00:00|3558.4|3552.4|3554.9|3548.9|3558.5|3552.5|3553.9|3547.9|191
1605013500000|2020-11-10 13:05:00|3555.2|3549.2|3554.3|3548.3|3555.2|3549.2|3551.2|3545.2|163
1605013800000|2020-11-10 13:10:00|3554.5|3548.5|3553.2|3547.2|3555.8|3549.8|3553.2|3547.2|93
1605014100000|2020-11-10 13:15:00|3552.5|3546.5|3554.8|3548.8|3555.5|3549.5|3551.5|3545.5|73
1605014400000|2020-11-10 13:20:00|3555.5|3549.5|3555.2|3549.2|3557.9|3551.9|3554.2|3548.2|181
1605014700000|2020-11-10 13:25:00|3555.7|3549.7|3556.9|3550.9|3558.2|3552.2|3554.9|3548.9|69
1605015000000|2020-11-10 13:30:00|3556.7|3550.7|3556.5|3550.5|3557.9|3551.9|3555.2|3549.2|122
1605015300000|2020-11-10 13:35:00|3555.5|3549.5|3556.5|3550.5|3558.5|3552.5|3553.5|3547.5|239
1605015600000|2020-11-10 13:40:00|3556.8|3550.8|3564.7|3558.7|3565.7|3559.7|3556.5|3550.5|235
1605018600000|2020-11-10 14:30:00|3572.5|3566.5|3560.8|3554.8|3574.4|3568.4|3560.8|3554.8|1737
1605018900000|2020-11-10 14:35:00|3560.5|3554.5|3565.4|3559.4|3570.4|3564.4|3559.1|3553.1|808
1605019200000|2020-11-10 14:40:00|3566.1|3560.1|3565.1|3559.1|3569.1|3563.1|3561.1|3555.1|892
1605019500000|2020-11-10 14:45:00|3564.7|3558.7|3563.3|3557.3|3565.7|3559.7|3556|3550|765
1605019800000|2020-11-10 14:50:00|3563.8|3557.8|3557|3551|3563.8|3557.8|3556|3550|1133
1605020100000|2020-11-10 14:55:00|3556.7|3550.7|3553.8|3547.8|3558.7|3552.7|3551.3|3545.3|1030
1605020400000|2020-11-10 15:00:00|3553.3|3547.3|3551|3545|3554.2|3548.2|3549.5|3543.5|618
1605020700000|2020-11-10 15:05:00|3550.7|3544.7|3554.7|3548.7|3556|3550|3549|3543|754
1605021000000|2020-11-10 15:10:00|3554.2|3548.2|3555.7|3549.7|3557.3|3551.3|3550|3544|1272
1605021300000|2020-11-10 15:15:00|3556|3550|3556.3|3550.3|3558|3552|3551.7|3545.7|631
1605021600000|2020-11-10 15:20:00|3556.7|3550.7|3553.6|3547.6|3559.3|3553.3|3550.5|3544.5|1514
1605021900000|2020-11-10 15:25:00|3554.1|3548.1|3554.4|3548.4|3557.6|3551.6|3552.2|3546.2|865
1605022200000|2020-11-10 15:30:00|3554.2|3548.2|3548.9|3542.9|3554.4|3548.4|3548.6|3542.6|752
1605022500000|2020-11-10 15:35:00|3549.2|3543.2|3543.6|3537.6|3549.6|3543.6|3539.6|3533.6|986
1605022800000|2020-11-10 15:40:00|3543.3|3537.3|3538|3532|3545|3539|3535.8|3529.8|744
1605023100000|2020-11-10 15:45:00|3538.6|3532.6|3534.3|3528.3|3541|3535|3531.8|3525.8|723
1605023400000|2020-11-10 15:50:00|3534.8|3528.8|3535.3|3529.3|3538|3532|3533.3|3527.3|392
1605023700000|2020-11-10 15:55:00|3535.6|3529.6|3534.6|3528.6|3539.6|3533.6|3533.3|3527.3|780
1605024000000|2020-11-10 16:00:00|3534.3|3528.3|3534|3528|3536.3|3530.3|3533.3|3527.3|661
1605024300000|2020-11-10 16:05:00|3534.3|3528.3|3533.2|3527.2|3536|3530|3532.3|3526.3|880
1605024600000|2020-11-10 16:10:00|3534|3528|3532.3|3526.3|3537.2|3531.2|3532.3|3526.3|385
1605024900000|2020-11-10 16:15:00|3532.7|3526.7|3537.3|3531.3|3538.3|3532.3|3532.7|3526.7|376
1605025200000|2020-11-10 16:20:00|3537.7|3531.7|3536|3530|3540.3|3534.3|3533.7|3527.7|277
1605025500000|2020-11-10 16:25:00|3535.7|3529.7|3542|3536|3543.8|3537.8|3534.3|3528.3|806
1605025800000|2020-11-10 16:30:00|3541.7|3535.7|3559.7|3553.7|3559.7|3553.7|3540.5|3534.5|2199
1605026100000|2020-11-10 16:35:00|3560|3554|3559.5|3553.5|3562.3|3556.3|3557.3|3551.3|517
1605026400000|2020-11-10 16:40:00|3559.7|3553.7|3562.1|3556.1|3564.1|3558.1|3559.7|3553.7|371
1605026700000|2020-11-10 16:45:00|3562.4|3556.4|3560.7|3554.7|3566.7|3560.7|3560.7|3554.7|215
1605027000000|2020-11-10 16:50:00|3561.7|3555.7|3562.4|3556.4|3563.7|3557.7|3559.7|3553.7|300
1605027300000|2020-11-10 16:55:00|3562.7|3556.7|3568.3|3562.3|3568.5|3562.5|3562.4|3556.4|394
1605027600000|2020-11-10 17:00:00|3569.3|3563.3|3587.2|3581.2|3596.4|3590.4|3569.3|3563.3|1834
1605027900000|2020-11-10 17:05:00|3586.8|3580.8|3584.8|3578.8|3594.2|3588.2|3580.3|3574.3|1093
1605028200000|2020-11-10 17:10:00|3585|3579|3604.7|3598.7|3608|3602|3584.3|3578.3|1799
1605028500000|2020-11-10 17:15:00|3605.3|3599.3|3604.3|3598.3|3606.7|3600.7|3601.2|3595.2|794
1605028800000|2020-11-10 17:20:00|3604.1|3598.1|3598.3|3592.3|3605.6|3599.6|3598.3|3592.3|594
1605029100000|2020-11-10 17:25:00|3598.6|3592.6|3597.6|3591.6|3601.3|3595.3|3594.8|3588.8|609
1605029400000|2020-11-10 17:30:00|3598.1|3592.1|3594.9|3588.9|3601.5|3595.5|3593.9|3587.9|659
1605029700000|2020-11-10 17:35:00|3595.1|3589.1|3592.6|3586.6|3595.1|3589.1|3592.3|3586.3|334
1605030000000|2020-11-10 17:40:00|3592.3|3586.3|3592.1|3586.1|3593.3|3587.3|3590.3|3584.3|182
1605030300000|2020-11-10 17:45:00|3592.3|3586.3|3595.1|3589.1|3596.3|3590.3|3591|3585|287
1605030600000|2020-11-10 17:50:00|3595|3589|3594|3588|3596|3590|3593|3587|230
1605030900000|2020-11-10 17:55:00|3594.6|3588.6|3592.3|3586.3|3595|3589|3590.6|3584.6|276
1605031200000|2020-11-10 18:00:00|3592.1|3586.1|3594.6|3588.6|3595.8|3589.8|3590.3|3584.3|403
1605031500000|2020-11-10 18:05:00|3594.3|3588.3|3593|3587|3595|3589|3591.3|3585.3|250
1605031800000|2020-11-10 18:10:00|3593.1|3587.1|3592.1|3586.1|3594.3|3588.3|3590.3|3584.3|358
1605032100000|2020-11-10 18:15:00|3592|3586|3597.1|3591.1|3597.6|3591.6|3590.3|3584.3|584
1605032400000|2020-11-10 18:20:00|3596.3|3590.3|3595|3589|3599|3593|3591.5|3585.5|838
1605032700000|2020-11-10 18:25:00|3595.1|3589.1|3598|3592|3599|3593|3594.3|3588.3|572
1605033000000|2020-11-10 18:30:00|3597|3591|3596.6|3590.6|3599|3593|3594.1|3588.1|481
1605033300000|2020-11-10 18:35:00|3597|3591|3597.7|3591.7|3599.6|3593.6|3596|3590|766
1605033600000|2020-11-10 18:40:00|3598|3592|3597.3|3591.3|3604.7|3598.7|3596.7|3590.7|432
1605033900000|2020-11-10 18:45:00|3597|3591|3597.3|3591.3|3600|3594|3596.7|3590.7|225
1605034200000|2020-11-10 18:50:00|3596.7|3590.7|3601.5|3595.5|3601.5|3595.5|3596.7|3590.7|344
1605034500000|2020-11-10 18:55:00|3601|3595|3602|3596|3603.7|3597.7|3598.7|3592.7|306
1605034800000|2020-11-10 19:00:00|3602.3|3596.3|3601.7|3595.7|3605|3599|3599|3593|579
1605035100000|2020-11-10 19:05:00|3602.2|3596.2|3601.1|3595.1|3605.1|3599.1|3600.7|3594.7|842
1605035400000|2020-11-10 19:10:00|3601.7|3595.7|3603|3597|3608.1|3602.1|3600.7|3594.7|2180
1605035700000|2020-11-10 19:15:00|3602.7|3596.7|3604.8|3598.8|3605.7|3599.7|3602.3|3596.3|828
1605056400000|2020-11-11 01:00:00|3615.8|3609.8|3617.8|3611.8|3632|3626|3613.3|3607.3|745
1605056700000|2020-11-11 01:05:00|3616.8|3610.8|3611.8|3605.8|3616.8|3610.8|3607.3|3601.3|263
1605057000000|2020-11-11 01:10:00|3612.1|3606.1|3625.5|3619.5|3625.6|3619.6|3612.1|3606.1|202
1605057300000|2020-11-11 01:15:00|3625.3|3619.3|3630.1|3624.1|3634.6|3628.6|3624.3|3618.3|323
1605057600000|2020-11-11 01:20:00|3629.1|3623.1|3630.1|3624.1|3631.3|3625.3|3626.3|3620.3|72
1605057900000|2020-11-11 01:25:00|3630.7|3624.7|3636.3|3630.3|3636.8|3630.8|3629.8|3623.8|114
1605058200000|2020-11-11 01:30:00|3636.1|3630.1|3637.1|3631.1|3641.1|3635.1|3633.3|3627.3|106
1605058500000|2020-11-11 01:35:00|3637.3|3631.3|3645|3639|3646.6|3640.6|3637.1|3631.1|181
1605058800000|2020-11-11 01:40:00|3645.5|3639.5|3647.5|3641.5|3648.5|3642.5|3643.6|3637.6|103
1605059100000|2020-11-11 01:45:00|3647.3|3641.3|3648.1|3642.1|3648.3|3642.3|3644.9|3638.9|69
1605059400000|2020-11-11 01:50:00|3647.5|3641.5|3641.8|3635.8|3648.8|3642.8|3640.6|3634.6|68
1605059700000|2020-11-11 01:55:00|3641.3|3635.3|3639.3|3633.3|3644.1|3638.1|3638|3632|85
1605060000000|2020-11-11 02:00:00|3639.6|3633.6|3643.5|3637.5|3643.6|3637.6|3639.3|3633.3|85
1605060300000|2020-11-11 02:05:00|3643.3|3637.3|3648.8|3642.8|3650.3|3644.3|3643.3|3637.3|154
1605060600000|2020-11-11 02:10:00|3648.6|3642.6|3647.6|3641.6|3649.6|3643.6|3645|3639|43
1605060900000|2020-11-11 02:15:00|3647.5|3641.5|3649.8|3643.8|3650.3|3644.3|3647.5|3641.5|35
1605061200000|2020-11-11 02:20:00|3650|3644|3650.8|3644.8|3651|3645|3647|3641|70
1605061500000|2020-11-11 02:25:00|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3650.6|3644.6|34
1605061800000|2020-11-11 02:30:00|3651.6|3645.6|3649.8|3643.8|3652.3|3646.3|3647.6|3641.6|86
1605062100000|2020-11-11 02:35:00|3650|3644|3649.8|3643.8|3650.8|3644.8|3647.3|3641.3|52
1605062400000|2020-11-11 02:40:00|3650.3|3644.3|3651.6|3645.6|3655.3|3649.3|3650.3|3644.3|167
1605062700000|2020-11-11 02:45:00|3651.4|3645.4|3649.6|3643.6|3651.4|3645.4|3646.6|3640.6|66
1605063000000|2020-11-11 02:50:00|3649.9|3643.9|3647.8|3641.8|3650.6|3644.6|3646.3|3640.3|65
1605063300000|2020-11-11 02:55:00|3648.6|3642.6|3648.1|3642.1|3649.6|3643.6|3646.6|3640.6|62
1605063600000|2020-11-11 03:00:00|3648.6|3642.6|3649.4|3643.4|3650.3|3644.3|3647.1|3641.1|15
1605063900000|2020-11-11 03:05:00|3649.1|3643.1|3649.1|3643.1|3649.6|3643.6|3647.6|3641.6|24
1605064200000|2020-11-11 03:10:00|3648.8|3642.8|3647.3|3641.3|3650.3|3644.3|3646.6|3640.6|47
1605064500000|2020-11-11 03:15:00|3647.6|3641.6|3646.8|3640.8|3648.6|3642.6|3643.9|3637.9|77
1605064800000|2020-11-11 03:20:00|3647.1|3641.1|3648.3|3642.3|3649.3|3643.3|3646.1|3640.1|34
1605065100000|2020-11-11 03:25:00|3647.6|3641.6|3644.8|3638.8|3648.6|3642.6|3644.6|3638.6|14
1605065400000|2020-11-11 03:30:00|3644.6|3638.6|3641.6|3635.6|3645.3|3639.3|3641.6|3635.6|37
1605065700000|2020-11-11 03:35:00|3642|3636|3642.9|3636.9|3643.6|3637.6|3641.1|3635.1|34
1605066000000|2020-11-11 03:40:00|3643.1|3637.1|3643.4|3637.4|3644.6|3638.6|3642.6|3636.6|44
1605066300000|2020-11-11 03:45:00|3643.9|3637.9|3643.9|3637.9|3644.6|3638.6|3642.9|3636.9|12
1605066600000|2020-11-11 03:50:00|3643.6|3637.6|3644.9|3638.9|3645.6|3639.6|3643.6|3637.6|42
1605066900000|2020-11-11 03:55:00|3644.6|3638.6|3644.6|3638.6|3645.6|3639.6|3643.9|3637.9|25
1605067200000|2020-11-11 04:00:00|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|3
1605067500000|2020-11-11 04:05:00|3643.9|3637.9|3643.1|3637.1|3644.4|3638.4|3640.9|3634.9|30
1605067800000|2020-11-11 04:10:00|3642.9|3636.9|3645.6|3639.6|3645.6|3639.6|3642.9|3636.9|8
1605068100000|2020-11-11 04:15:00|3645.3|3639.3|3643.9|3637.9|3645.3|3639.3|3642.9|3636.9|15
1605068400000|2020-11-11 04:20:00|3644.1|3638.1|3646.6|3640.6|3646.6|3640.6|3644.1|3638.1|7
1605068700000|2020-11-11 04:25:00|3646.9|3640.9|3643.9|3637.9|3646.9|3640.9|3643.6|3637.6|18
1605069000000|2020-11-11 04:30:00|3643.4|3637.4|3644.3|3638.3|3645.9|3639.9|3642.4|3636.4|51
1605069300000|2020-11-11 04:35:00|3644.9|3638.9|3645.9|3639.9|3646.3|3640.3|3644.9|3638.9|13
1605069600000|2020-11-11 04:40:00|3645.3|3639.3|3645.9|3639.9|3646.3|3640.3|3645.3|3639.3|4
1605069900000|2020-11-11 04:45:00|3645.6|3639.6|3644.9|3638.9|3645.9|3639.9|3644.9|3638.9|6
1605070200000|2020-11-11 04:50:00|3644.6|3638.6|3643.8|3637.8|3644.9|3638.9|3643.3|3637.3|17
1605070500000|2020-11-11 04:55:00|3643.9|3637.9|3644.3|3638.3|3644.9|3638.9|3643.8|3637.8|1
1605070800000|2020-11-11 05:00:00|3643.9|3637.9|3646.4|3640.4|3646.9|3640.9|3643.9|3637.9|11
1605071100000|2020-11-11 05:05:00|3646.3|3640.3|3645.4|3639.4|3646.6|3640.6|3644.9|3638.9|21
1605071400000|2020-11-11 05:10:00|3645.3|3639.3|3645.9|3639.9|3645.9|3639.9|3643.9|3637.9|16
1605071700000|2020-11-11 05:15:00|3645.6|3639.6|3645.4|3639.4|3646.3|3640.3|3645.4|3639.4|8
1605072000000|2020-11-11 05:20:00|3645.9|3639.9|3646.9|3640.9|3646.9|3640.9|3645.4|3639.4|20
1605072300000|2020-11-11 05:25:00|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3645.3|3639.3|16
1605072600000|2020-11-11 05:30:00|3646.6|3640.6|3633.8|3627.8|3646.9|3640.9|3630.3|3624.3|196
1605072900000|2020-11-11 05:35:00|3633.5|3627.5|3630.4|3624.4|3635.3|3629.3|3629.6|3623.6|60
1605073200000|2020-11-11 05:40:00|3630.6|3624.6|3633.6|3627.6|3633.6|3627.6|3630.6|3624.6|66
1605073500000|2020-11-11 05:45:00|3633.9|3627.9|3633.9|3627.9|3636.3|3630.3|3632.3|3626.3|45
1605073800000|2020-11-11 05:50:00|3634.1|3628.1|3636.6|3630.6|3636.6|3630.6|3632.9|3626.9|46
1605074100000|2020-11-11 05:55:00|3636.1|3630.1|3637.1|3631.1|3637.9|3631.9|3635.6|3629.6|24
1605074400000|2020-11-11 06:00:00|3637.3|3631.3|3642.5|3636.5|3644.3|3638.3|3636.8|3630.8|107
1605074700000|2020-11-11 06:05:00|3642.3|3636.3|3641.3|3635.3|3644.3|3638.3|3640.8|3634.8|34
1605075000000|2020-11-11 06:10:00|3640.3|3634.3|3643.5|3637.5|3643.5|3637.5|3640.3|3634.3|46
1605075300000|2020-11-11 06:15:00|3643.7|3637.7|3644|3638|3645.3|3639.3|3643|3637|19
1605075600000|2020-11-11 06:20:00|3643.7|3637.7|3644|3638|3644.2|3638.2|3642.7|3636.7|26
1605075900000|2020-11-11 06:25:00|3644.2|3638.2|3641.7|3635.7|3645|3639|3640.2|3634.2|26
1605076200000|2020-11-11 06:30:00|3642|3636|3648.2|3642.2|3649|3643|3642|3636|47
1605076500000|2020-11-11 06:35:00|3648|3642|3648|3642|3649.7|3643.7|3647.5|3641.5|28
1605076800000|2020-11-11 06:40:00|3647.7|3641.7|3651.7|3645.7|3651.7|3645.7|3647|3641|107
1605077100000|2020-11-11 06:45:00|3652.7|3646.7|3651|3645|3653|3647|3649.5|3643.5|47
1605077400000|2020-11-11 06:50:00|3650.7|3644.7|3646.3|3640.3|3652.7|3646.7|3646.3|3640.3|58
1605077700000|2020-11-11 06:55:00|3647.8|3641.8|3648.5|3642.5|3649.5|3643.5|3646.3|3640.3|140
1605078000000|2020-11-11 07:00:00|3648.3|3642.3|3648|3642|3649|3643|3646.2|3640.2|29
1605078300000|2020-11-11 07:05:00|3648.3|3642.3|3653|3647|3653|3647|3646.3|3640.3|29
1605078600000|2020-11-11 07:10:00|3653.3|3647.3|3653.7|3647.7|3653.7|3647.7|3650|3644|56
1605078900000|2020-11-11 07:15:00|3654.7|3648.7|3653|3647|3659|3653|3651.3|3645.3|134
1605079200000|2020-11-11 07:20:00|3653.7|3647.7|3653.2|3647.2|3655|3649|3651.7|3645.7|115
1605079500000|2020-11-11 07:25:00|3653|3647|3654.2|3648.2|3655.2|3649.2|3651.7|3645.7|35
1605079800000|2020-11-11 07:30:00|3654.7|3648.7|3650|3644|3655.5|3649.5|3649.5|3643.5|69
1605080100000|2020-11-11 07:35:00|3649.8|3643.8|3640.8|3634.8|3650|3644|3640.8|3634.8|114
1605080400000|2020-11-11 07:40:00|3640.5|3634.5|3642|3636|3644.5|3638.5|3640|3634|59
1605080700000|2020-11-11 07:45:00|3641.8|3635.8|3636|3630|3642.3|3636.3|3636|3630|53
1605081000000|2020-11-11 07:50:00|3635.6|3629.6|3641|3635|3641|3635|3634.8|3628.8|66
1605081300000|2020-11-11 07:55:00|3640.7|3634.7|3636.8|3630.8|3641|3635|3635.8|3629.8|59
1605081600000|2020-11-11 08:00:00|3637|3631|3639.8|3633.8|3641|3635|3636.8|3630.8|51
1605081900000|2020-11-11 08:05:00|3640.5|3634.5|3642.6|3636.6|3643.3|3637.3|3636.8|3630.8|69
1605082200000|2020-11-11 08:10:00|3642.3|3636.3|3639.2|3633.2|3642.8|3636.8|3636.8|3630.8|30
1605082500000|2020-11-11 08:15:00|3639|3633|3633.4|3627.4|3639|3633|3631.6|3625.6|161
1605082800000|2020-11-11 08:20:00|3633.8|3627.8|3630.8|3624.8|3637.6|3631.6|3630.8|3624.8|123
1605083100000|2020-11-11 08:25:00|3630.1|3624.1|3634.4|3628.4|3635.1|3629.1|3629.8|3623.8|54
1605083400000|2020-11-11 08:30:00|3634.6|3628.6|3632.4|3626.4|3634.6|3628.6|3631.6|3625.6|82
1605083700000|2020-11-11 08:35:00|3632.6|3626.6|3632.8|3626.8|3635.1|3629.1|3626.9|3620.9|92
1605084000000|2020-11-11 08:40:00|3632.6|3626.6|3642.6|3636.6|3642.6|3636.6|3632.6|3626.6|119
1605084300000|2020-11-11 08:45:00|3641.8|3635.8|3645.9|3639.9|3646.9|3640.9|3640.1|3634.1|84
1605084600000|2020-11-11 08:50:00|3646.6|3640.6|3644.4|3638.4|3646.6|3640.6|3640.6|3634.6|84
1605084900000|2020-11-11 08:55:00|3644.1|3638.1|3649|3643|3649.6|3643.6|3642.6|3636.6|44
1605085200000|2020-11-11 09:00:00|3649.3|3643.3|3645.9|3639.9|3651.6|3645.6|3645.9|3639.9|93
1605085500000|2020-11-11 09:05:00|3646.3|3640.3|3643.6|3637.6|3648.6|3642.6|3642.8|3636.8|23
1605085800000|2020-11-11 09:10:00|3643.9|3637.9|3640.6|3634.6|3644.9|3638.9|3640.3|3634.3|24
1605086100000|2020-11-11 09:15:00|3641.1|3635.1|3638.6|3632.6|3641.1|3635.1|3634.3|3628.3|97
1605086400000|2020-11-11 09:20:00|3638.8|3632.8|3641.6|3635.6|3644.8|3638.8|3638.8|3632.8|79
1605086700000|2020-11-11 09:25:00|3641.8|3635.8|3638.3|3632.3|3641.8|3635.8|3637.8|3631.8|60
1605087000000|2020-11-11 09:30:00|3638.8|3632.8|3637.8|3631.8|3640.8|3634.8|3635.8|3629.8|85
1605087300000|2020-11-11 09:35:00|3638|3632|3640.8|3634.8|3641.8|3635.8|3637.8|3631.8|50
1605087600000|2020-11-11 09:40:00|3641|3635|3644.3|3638.3|3645.3|3639.3|3640.6|3634.6|42
1605087900000|2020-11-11 09:45:00|3644.8|3638.8|3644.8|3638.8|3647.8|3641.8|3643.3|3637.3|47
1605088200000|2020-11-11 09:50:00|3645.3|3639.3|3651.6|3645.6|3651.6|3645.6|3644.2|3638.2|151
1605088500000|2020-11-11 09:55:00|3652.3|3646.3|3652.2|3646.2|3653.3|3647.3|3650.2|3644.2|104
1605088800000|2020-11-11 10:00:00|3652|3646|3652.6|3646.6|3654.3|3648.3|3652|3646|55
1605089100000|2020-11-11 10:05:00|3652.4|3646.4|3650.6|3644.6|3652.6|3646.6|3647.3|3641.3|106
1605089400000|2020-11-11 10:10:00|3650.9|3644.9|3649.3|3643.3|3651.6|3645.6|3647.8|3641.8|29
1605089700000|2020-11-11 10:15:00|3649.6|3643.6|3648.6|3642.6|3651.3|3645.3|3648.3|3642.3|30
1605090000000|2020-11-11 10:20:00|3648.9|3642.9|3644.6|3638.6|3649.6|3643.6|3643.3|3637.3|71
1605090300000|2020-11-11 10:25:00|3644.3|3638.3|3645.6|3639.6|3645.6|3639.6|3643.6|3637.6|51
1605090600000|2020-11-11 10:30:00|3645.3|3639.3|3643.9|3637.9|3648.4|3642.4|3643.9|3637.9|33
1605090900000|2020-11-11 10:35:00|3644.6|3638.6|3646.6|3640.6|3646.6|3640.6|3642.9|3636.9|25
1605091200000|2020-11-11 10:40:00|3645.9|3639.9|3645.8|3639.8|3646.1|3640.1|3643.3|3637.3|44
1605091500000|2020-11-11 10:45:00|3645.9|3639.9|3646.3|3640.3|3647.3|3641.3|3645.3|3639.3|31
1605091800000|2020-11-11 10:50:00|3645.9|3639.9|3648.3|3642.3|3649.6|3643.6|3645.9|3639.9|66
1605092100000|2020-11-11 10:55:00|3647.9|3641.9|3650.3|3644.3|3650.8|3644.8|3647.3|3641.3|21
1605092400000|2020-11-11 11:00:00|3649.9|3643.9|3650.1|3644.1|3653.4|3647.4|3648.6|3642.6|113
1605092700000|2020-11-11 11:05:00|3650.3|3644.3|3645.3|3639.3|3650.6|3644.6|3644.6|3638.6|194
1605093000000|2020-11-11 11:10:00|3645.6|3639.6|3640.3|3634.3|3646.8|3640.8|3639.6|3633.6|85
1605093300000|2020-11-11 11:15:00|3640.8|3634.8|3641.6|3635.6|3642.6|3636.6|3639.6|3633.6|71
1605093600000|2020-11-11 11:20:00|3642.1|3636.1|3645.1|3639.1|3645.3|3639.3|3642.1|3636.1|34
1605093900000|2020-11-11 11:25:00|3645.3|3639.3|3645.3|3639.3|3646.8|3640.8|3644.1|3638.1|27
1605094200000|2020-11-11 11:30:00|3645.6|3639.6|3644.3|3638.3|3646.8|3640.8|3644.1|3638.1|23
1605094500000|2020-11-11 11:35:00|3644.1|3638.1|3646.3|3640.3|3647.3|3641.3|3643.1|3637.1|18
1605094800000|2020-11-11 11:40:00|3646.1|3640.1|3644.6|3638.6|3646.3|3640.3|3642.9|3636.9|20
1605095100000|2020-11-11 11:45:00|3643.9|3637.9|3640.9|3634.9|3647.6|3641.6|3639.5|3633.5|164
1605095400000|2020-11-11 11:50:00|3640.8|3634.8|3639.3|3633.3|3642.3|3636.3|3637.9|3631.9|159
1605095700000|2020-11-11 11:55:00|3638.8|3632.8|3640.9|3634.9|3642.3|3636.3|3638.6|3632.6|48
1605096000000|2020-11-11 12:00:00|3640.4|3634.4|3630.6|3624.6|3640.9|3634.9|3630.3|3624.3|271
1605096300000|2020-11-11 12:05:00|3630.3|3624.3|3626.9|3620.9|3630.3|3624.3|3623.1|3617.1|223
1605096600000|2020-11-11 12:10:00|3626.6|3620.6|3625.8|3619.8|3627.8|3621.8|3622.1|3616.1|164
1605096900000|2020-11-11 12:15:00|3626.1|3620.1|3631.3|3625.3|3631.3|3625.3|3625.8|3619.8|41
1605097200000|2020-11-11 12:20:00|3630.9|3624.9|3630.3|3624.3|3632.8|3626.8|3630.3|3624.3|28
1605097500000|2020-11-11 12:25:00|3629.9|3623.9|3629.4|3623.4|3633.4|3627.4|3627.1|3621.1|172
1605097800000|2020-11-11 12:30:00|3629.3|3623.3|3629.1|3623.1|3630.9|3624.9|3626.9|3620.9|192
1605098100000|2020-11-11 12:35:00|3629.3|3623.3|3627.9|3621.9|3632.6|3626.6|3627.3|3621.3|124
1605098400000|2020-11-11 12:40:00|3627.6|3621.6|3628.9|3622.9|3630.4|3624.4|3627.3|3621.3|174
1605098700000|2020-11-11 12:45:00|3628.4|3622.4|3631.9|3625.9|3632.8|3626.8|3625.9|3619.9|212
1605099000000|2020-11-11 12:50:00|3632.3|3626.3|3642.4|3636.4|3643.9|3637.9|3631.9|3625.9|145
1605099300000|2020-11-11 12:55:00|3641.9|3635.9|3649.9|3643.9|3656.3|3650.3|3641.9|3635.9|298
1605099600000|2020-11-11 13:00:00|3649.4|3643.4|3647.6|3641.6|3659.1|3653.1|3644.8|3638.8|828
1605099900000|2020-11-11 13:05:00|3647.1|3641.1|3646.8|3640.8|3648.3|3642.3|3644.3|3638.3|238
1605100200000|2020-11-11 13:10:00|3647|3641|3643.3|3637.3|3649.3|3643.3|3642.3|3636.3|325
1605100500000|2020-11-11 13:15:00|3642.3|3636.3|3646|3640|3646|3640|3640.3|3634.3|194
1605100800000|2020-11-11 13:20:00|3645.5|3639.5|3648.8|3642.8|3650.3|3644.3|3645|3639|218
1605101100000|2020-11-11 13:25:00|3648.5|3642.5|3648.3|3642.3|3651|3645|3648|3642|169
1605101400000|2020-11-11 13:30:00|3648.6|3642.6|3653.3|3647.3|3654.3|3648.3|3647.6|3641.6|349
1605101700000|2020-11-11 13:35:00|3653|3647|3653.6|3647.6|3654.3|3648.3|3652.3|3646.3|97
1605102000000|2020-11-11 13:40:00|3653|3647|3656.2|3650.2|3656.4|3650.4|3648.6|3642.6|293
1605105000000|2020-11-11 14:30:00|3658.8|3652.8|3645.3|3639.3|3663.2|3657.2|3642.6|3636.6|1488
1605105300000|2020-11-11 14:35:00|3646|3640|3666.4|3660.4|3667.7|3661.7|3646|3640|1211
1605105600000|2020-11-11 14:40:00|3666.2|3660.2|3669.2|3663.2|3671.7|3665.7|3662.4|3656.4|840
1605105900000|2020-11-11 14:45:00|3669.4|3663.4|3678.3|3672.3|3678.6|3672.6|3668.6|3662.6|1452
1605106200000|2020-11-11 14:50:00|3678|3672|3675.6|3669.6|3681|3675|3671.6|3665.6|705
1605106500000|2020-11-11 14:55:00|3675.3|3669.3|3668.1|3662.1|3675.3|3669.3|3667.3|3661.3|930
1605106800000|2020-11-11 15:00:00|3667.8|3661.8|3672.6|3666.6|3674.3|3668.3|3665.6|3659.6|569
1605107100000|2020-11-11 15:05:00|3673.3|3667.3|3670.6|3664.6|3674.1|3668.1|3669.5|3663.5|501
1605107400000|2020-11-11 15:10:00|3671.5|3665.5|3679.6|3673.6|3679.6|3673.6|3670.6|3664.6|382
1605107700000|2020-11-11 15:15:00|3679|3673|3688.3|3682.3|3688.7|3682.7|3675|3669|755
1605108000000|2020-11-11 15:20:00|3688.2|3682.2|3691.7|3685.7|3692.7|3686.7|3685|3679|1228
1605108300000|2020-11-11 15:25:00|3691.5|3685.5|3699.3|3693.3|3704|3698|3690.3|3684.3|1193
1605108600000|2020-11-11 15:30:00|3699.7|3693.7|3690.3|3684.3|3700.7|3694.7|3688.3|3682.3|585
1605108900000|2020-11-11 15:35:00|3690.7|3684.7|3688.2|3682.2|3692.3|3686.3|3686.2|3680.2|445
1605109200000|2020-11-11 15:40:00|3688.3|3682.3|3674.7|3668.7|3690.3|3684.3|3674|3668|805
1605109500000|2020-11-11 15:45:00|3675|3669|3677.5|3671.5|3679|3673|3673.3|3667.3|805
1605109800000|2020-11-11 15:50:00|3677.7|3671.7|3677.5|3671.5|3680|3674|3675.7|3669.7|422
1605110100000|2020-11-11 15:55:00|3678|3672|3672.3|3666.3|3679.7|3673.7|3671.3|3665.3|733
1605110400000|2020-11-11 16:00:00|3672|3666|3677.7|3671.7|3678.7|3672.7|3669.8|3663.8|534
1605110700000|2020-11-11 16:05:00|3678.5|3672.5|3679.2|3673.2|3679.7|3673.7|3674.7|3668.7|539
1605111000000|2020-11-11 16:10:00|3679|3673|3678.4|3672.4|3681.5|3675.5|3676.9|3670.9|328
1605111300000|2020-11-11 16:15:00|3677.9|3671.9|3675.9|3669.9|3682.4|3676.4|3672.9|3666.9|365
1605111600000|2020-11-11 16:20:00|3676.1|3670.1|3672.2|3666.2|3676.2|3670.2|3672.2|3666.2|293
1605111900000|2020-11-11 16:25:00|3671.9|3665.9|3669.4|3663.4|3672.4|3666.4|3667.4|3661.4|649
1605112200000|2020-11-11 16:30:00|3670.1|3664.1|3669.4|3663.4|3671.1|3665.1|3665.9|3659.9|295
1605112500000|2020-11-11 16:35:00|3669.7|3663.7|3666.7|3660.7|3671.1|3665.1|3664.4|3658.4|539
1605112800000|2020-11-11 16:40:00|3666.4|3660.4|3676.9|3670.9|3678.1|3672.1|3666.4|3660.4|321
1605113100000|2020-11-11 16:45:00|3676.7|3670.7|3676.7|3670.7|3677.1|3671.1|3673.7|3667.7|217
1605113400000|2020-11-11 16:50:00|3676.4|3670.4|3674.7|3668.7|3678.1|3672.1|3674.4|3668.4|269
1605113700000|2020-11-11 16:55:00|3674.4|3668.4|3672.1|3666.1|3675.1|3669.1|3670.4|3664.4|276
1605114000000|2020-11-11 17:00:00|3672.4|3666.4|3672.4|3666.4|3675.4|3669.4|3670.9|3664.9|361
1605114300000|2020-11-11 17:05:00|3672.7|3666.7|3677.4|3671.4|3678.1|3672.1|3671.7|3665.7|184
1605114600000|2020-11-11 17:10:00|3677.1|3671.1|3675.4|3669.4|3677.4|3671.4|3673.1|3667.1|227
1605114900000|2020-11-11 17:15:00|3675.7|3669.7|3675.7|3669.7|3676.7|3670.7|3674.7|3668.7|127
1605115200000|2020-11-11 17:20:00|3674.7|3668.7|3680.4|3674.4|3680.7|3674.7|3674.7|3668.7|261
1605115500000|2020-11-11 17:25:00|3679.9|3673.9|3676.9|3670.9|3681|3675|3676.9|3670.9|168
1605115800000|2020-11-11 17:30:00|3677|3671|3675.8|3669.8|3679|3673|3671.7|3665.7|477
1605116100000|2020-11-11 17:35:00|3675.3|3669.3|3675.3|3669.3|3676.3|3670.3|3673.3|3667.3|259
1605116400000|2020-11-11 17:40:00|3675.7|3669.7|3674|3668|3676.3|3670.3|3674|3668|429
1605116700000|2020-11-11 17:45:00|3673.7|3667.7|3677|3671|3678.5|3672.5|3673.2|3667.2|744
1605117000000|2020-11-11 17:50:00|3677.3|3671.3|3686.7|3680.7|3686.7|3680.7|3676.7|3670.7|340
1605117300000|2020-11-11 17:55:00|3688|3682|3688|3682|3689|3683|3685.3|3679.3|256
1605117600000|2020-11-11 18:00:00|3688.5|3682.5|3693.5|3687.5|3694.7|3688.7|3687.7|3681.7|233
1605117900000|2020-11-11 18:05:00|3693.7|3687.7|3691.3|3685.3|3695.5|3689.5|3691|3685|283
1605118200000|2020-11-11 18:10:00|3691|3685|3687.7|3681.7|3691.3|3685.3|3685|3679|714
1605118500000|2020-11-11 18:15:00|3687.3|3681.3|3688|3682|3688|3682|3687|3681|194
1605118800000|2020-11-11 18:20:00|3687|3681|3692.7|3686.7|3693|3687|3687|3681|203
1605119100000|2020-11-11 18:25:00|3692.3|3686.3|3693.2|3687.2|3694|3688|3690|3684|109
1605119400000|2020-11-11 18:30:00|3693|3687|3691|3685|3693|3687|3688.3|3682.3|303
1605119700000|2020-11-11 18:35:00|3690.7|3684.7|3694.3|3688.3|3694.3|3688.3|3690|3684|699
1605120000000|2020-11-11 18:40:00|3694.7|3688.7|3693|3687|3694.7|3688.7|3690.3|3684.3|378
1605120300000|2020-11-11 18:45:00|3692.8|3686.8|3697|3691|3698.7|3692.7|3691.7|3685.7|403
1605120600000|2020-11-11 18:50:00|3696.5|3690.5|3700|3694|3701|3695|3694.7|3688.7|1170
1605120900000|2020-11-11 18:55:00|3700.5|3694.5|3713.6|3707.6|3715.6|3709.6|3699|3693|581
1605121200000|2020-11-11 19:00:00|3714.1|3708.1|3722.6|3716.6|3725.2|3719.2|3712.1|3706.1|1459
1605121500000|2020-11-11 19:05:00|3722.5|3716.5|3711.3|3705.3|3722.8|3716.8|3710.3|3704.3|724
1605121800000|2020-11-11 19:10:00|3711.6|3705.6|3704.7|3698.7|3714.1|3708.1|3704.1|3698.1|1453
1605122100000|2020-11-11 19:15:00|3704.4|3698.4|3705.2|3699.2|3706.1|3700.1|3701.6|3695.6|531
1605142800000|2020-11-12 01:00:00|3704.9|3698.9|3693.7|3687.7|3706.6|3700.6|3693.7|3687.7|1162
1605143100000|2020-11-12 01:05:00|3693.5|3687.5|3682.5|3676.5|3694|3688|3682|3676|350
1605143400000|2020-11-12 01:10:00|3683.3|3677.3|3688.8|3682.8|3690|3684|3682.5|3676.5|259
1605143700000|2020-11-12 01:15:00|3689|3683|3682.3|3676.3|3690|3684|3682.3|3676.3|174
1605144000000|2020-11-12 01:20:00|3682.5|3676.5|3681.5|3675.5|3685|3679|3678.5|3672.5|375
1605144300000|2020-11-12 01:25:00|3681.3|3675.3|3679.5|3673.5|3681.5|3675.5|3676.7|3670.7|280
1605144600000|2020-11-12 01:30:00|3679.8|3673.8|3671.7|3665.7|3681|3675|3671.2|3665.2|198
1605144900000|2020-11-12 01:35:00|3671.5|3665.5|3672.9|3666.9|3672.9|3666.9|3666.7|3660.7|200
1605145200000|2020-11-12 01:40:00|3672.7|3666.7|3675.7|3669.7|3676.4|3670.4|3672.4|3666.4|72
1605145500000|2020-11-12 01:45:00|3675.9|3669.9|3673.9|3667.9|3676|3670|3673.7|3667.7|83
1605145800000|2020-11-12 01:50:00|3674.2|3668.2|3668.9|3662.9|3674.2|3668.2|3668.2|3662.2|226
1605146100000|2020-11-12 01:55:00|3669.2|3663.2|3672|3666|3674.7|3668.7|3668.9|3662.9|45
1605146400000|2020-11-12 02:00:00|3671.5|3665.5|3671.3|3665.3|3673|3667|3670.5|3664.5|53
1605146700000|2020-11-12 02:05:00|3671.2|3665.2|3673.7|3667.7|3675.7|3669.7|3670.7|3664.7|119
1605147000000|2020-11-12 02:10:00|3674.2|3668.2|3673.7|3667.7|3674.7|3668.7|3672.3|3666.3|61
1605147300000|2020-11-12 02:15:00|3672.7|3666.7|3671.3|3665.3|3673.7|3667.7|3668.7|3662.7|110
1605147600000|2020-11-12 02:20:00|3671.2|3665.2|3678.2|3672.2|3678.3|3672.3|3671.2|3665.2|84
1605147900000|2020-11-12 02:25:00|3678.3|3672.3|3675.7|3669.7|3678.7|3672.7|3675.7|3669.7|66
1605148200000|2020-11-12 02:30:00|3676.3|3670.3|3680.3|3674.3|3680.3|3674.3|3674.7|3668.7|95
1605148500000|2020-11-12 02:35:00|3680.2|3674.2|3678.7|3672.7|3680.7|3674.7|3677.2|3671.2|20
1605148800000|2020-11-12 02:40:00|3680.2|3674.2|3678.2|3672.2|3681|3675|3677.7|3671.7|59
1605149100000|2020-11-12 02:45:00|3678|3672|3680.8|3674.8|3681|3675|3676.7|3670.7|44
1605149400000|2020-11-12 02:50:00|3681|3675|3689|3683|3689|3683|3681|3675|157
1605149700000|2020-11-12 02:55:00|3688.7|3682.7|3686.5|3680.5|3689|3683|3685.2|3679.2|46
1605150000000|2020-11-12 03:00:00|3686.7|3680.7|3684.4|3678.4|3687.2|3681.2|3683.5|3677.5|33
1605150300000|2020-11-12 03:05:00|3685|3679|3684.9|3678.9|3685|3679|3683|3677|22
1605150600000|2020-11-12 03:10:00|3684.4|3678.4|3682.2|3676.2|3685.7|3679.7|3682.2|3676.2|93
1605150900000|2020-11-12 03:15:00|3682.4|3676.4|3683.2|3677.2|3686.4|3680.4|3682.4|3676.4|27
1605151200000|2020-11-12 03:20:00|3683.4|3677.4|3679.1|3673.1|3683.7|3677.7|3679.1|3673.1|19
1605151500000|2020-11-12 03:25:00|3678.9|3672.9|3680.1|3674.1|3680.1|3674.1|3678.4|3672.4|37
1605151800000|2020-11-12 03:30:00|3679.7|3673.7|3677.7|3671.7|3680.1|3674.1|3677.7|3671.7|37
1605152100000|2020-11-12 03:35:00|3676.7|3670.7|3676.4|3670.4|3679.7|3673.7|3675.7|3669.7|122
1605152400000|2020-11-12 03:40:00|3676.7|3670.7|3680.1|3674.1|3680.1|3674.1|3676.4|3670.4|39
1605152700000|2020-11-12 03:45:00|3681.4|3675.4|3680.9|3674.9|3681.6|3675.6|3680.7|3674.7|3
1605153000000|2020-11-12 03:50:00|3681.1|3675.1|3681.2|3675.2|3683.4|3677.4|3680.9|3674.9|19
1605153300000|2020-11-12 03:55:00|3680.9|3674.9|3680.2|3674.2|3682.2|3676.2|3680.2|3674.2|8
1605153600000|2020-11-12 04:00:00|3680.4|3674.4|3678.2|3672.2|3680.7|3674.7|3678.2|3672.2|14
1605153900000|2020-11-12 04:05:00|3678|3672|3679.9|3673.9|3680.2|3674.2|3678|3672|14
1605154200000|2020-11-12 04:10:00|3679.5|3673.5|3681.2|3675.2|3681.4|3675.4|3679.5|3673.5|14
1605154500000|2020-11-12 04:15:00|3681.4|3675.4|3682.4|3676.4|3682.9|3676.9|3680.9|3674.9|36
1605154800000|2020-11-12 04:20:00|3683.4|3677.4|3684.4|3678.4|3685|3679|3682.9|3676.9|27
1605155100000|2020-11-12 04:25:00|3684|3678|3682.5|3676.5|3684|3678|3681.9|3675.9|14
1605155400000|2020-11-12 04:30:00|3683|3677|3682.4|3676.4|3683.4|3677.4|3681.9|3675.9|7
1605155700000|2020-11-12 04:35:00|3682.2|3676.2|3681.2|3675.2|3682.4|3676.4|3681.2|3675.2|8
1605156000000|2020-11-12 04:40:00|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|4
1605156300000|2020-11-12 04:45:00|3680.7|3674.7|3682.4|3676.4|3682.7|3676.7|3680.7|3674.7|18
1605156600000|2020-11-12 04:50:00|3682.2|3676.2|3680.4|3674.4|3682.4|3676.4|3680.4|3674.4|4
1605156900000|2020-11-12 04:55:00|3680.7|3674.7|3678.2|3672.2|3680.9|3674.9|3677.4|3671.4|40
1605157200000|2020-11-12 05:00:00|3678.4|3672.4|3680.4|3674.4|3680.4|3674.4|3677.4|3671.4|44
1605157500000|2020-11-12 05:05:00|3680.9|3674.9|3681.9|3675.9|3682.7|3676.7|3680.4|3674.4|11
1605157800000|2020-11-12 05:10:00|3682.2|3676.2|3681.4|3675.4|3682.4|3676.4|3680.5|3674.5|10
1605158100000|2020-11-12 05:15:00|3680.7|3674.7|3680.4|3674.4|3681.4|3675.4|3680.4|3674.4|6
1605158400000|2020-11-12 05:20:00|3680|3674|3681.4|3675.4|3681.4|3675.4|3680|3674|1
1605158700000|2020-11-12 05:25:00|3681.2|3675.2|3681.5|3675.5|3681.9|3675.9|3680|3674|8
1605159000000|2020-11-12 05:30:00|3681.2|3675.2|3683.4|3677.4|3685|3679|3679.9|3673.9|39
1605159300000|2020-11-12 05:35:00|3682.9|3676.9|3683.4|3677.4|3684.4|3678.4|3681.9|3675.9|13
1605159600000|2020-11-12 05:40:00|3683.7|3677.7|3681.4|3675.4|3684.2|3678.2|3681.2|3675.2|6
1605159900000|2020-11-12 05:45:00|3681.2|3675.2|3683.2|3677.2|3683.4|3677.4|3680.4|3674.4|9
1605160200000|2020-11-12 05:50:00|3683.4|3677.4|3684.5|3678.5|3684.5|3678.5|3682.7|3676.7|36
1605160500000|2020-11-12 05:55:00|3684.3|3678.3|3683|3677|3684.3|3678.3|3682.2|3676.2|6
1605160800000|2020-11-12 06:00:00|3682.8|3676.8|3680.7|3674.7|3684.3|3678.3|3680.7|3674.7|30
1605161100000|2020-11-12 06:05:00|3681.9|3675.9|3680.4|3674.4|3682.7|3676.7|3679.9|3673.9|73
1605161400000|2020-11-12 06:10:00|3679.7|3673.7|3676.4|3670.4|3680.4|3674.4|3676|3670|30
1605161700000|2020-11-12 06:15:00|3675.9|3669.9|3673.9|3667.9|3677.2|3671.2|3673|3667|58
1605162000000|2020-11-12 06:20:00|3674.2|3668.2|3667.5|3661.5|3675.2|3669.2|3667.2|3661.2|150
1605162300000|2020-11-12 06:25:00|3667.9|3661.9|3667.9|3661.9|3669.4|3663.4|3666.9|3660.9|107
1605162600000|2020-11-12 06:30:00|3668|3662|3665.5|3659.5|3669.4|3663.4|3663.7|3657.7|177
1605162900000|2020-11-12 06:35:00|3665.2|3659.2|3666.7|3660.7|3667.7|3661.7|3664.5|3658.5|64
1605163200000|2020-11-12 06:40:00|3667|3661|3662.6|3656.6|3668.7|3662.7|3662.4|3656.4|215
1605163500000|2020-11-12 06:45:00|3662.4|3656.4|3664.2|3658.2|3665.2|3659.2|3662.4|3656.4|131
1605163800000|2020-11-12 06:50:00|3664.4|3658.4|3668.9|3662.9|3669.1|3663.1|3663.7|3657.7|51
1605164100000|2020-11-12 06:55:00|3668.4|3662.4|3669.1|3663.1|3671.1|3665.1|3668.4|3662.4|75
1605164400000|2020-11-12 07:00:00|3669.4|3663.4|3673.1|3667.1|3674.1|3668.1|3669.1|3663.1|57
1605164700000|2020-11-12 07:05:00|3673.2|3667.2|3677.1|3671.1|3677.1|3671.1|3673.1|3667.1|40
1605165000000|2020-11-12 07:10:00|3676.2|3670.2|3675.2|3669.2|3677.1|3671.1|3675.1|3669.1|48
1605165300000|2020-11-12 07:15:00|3675.7|3669.7|3676.1|3670.1|3677.7|3671.7|3674.7|3668.7|37
1605165600000|2020-11-12 07:20:00|3676.4|3670.4|3678.4|3672.4|3679.1|3673.1|3676.4|3670.4|35
1605165900000|2020-11-12 07:25:00|3678.6|3672.6|3680.1|3674.1|3680.7|3674.7|3678.1|3672.1|46
1605166200000|2020-11-12 07:30:00|3679.9|3673.9|3679.2|3673.2|3680.7|3674.7|3679.1|3673.1|12
1605166500000|2020-11-12 07:35:00|3679.7|3673.7|3678.1|3672.1|3680.2|3674.2|3677.1|3671.1|26
1605166800000|2020-11-12 07:40:00|3677.7|3671.7|3675.7|3669.7|3677.7|3671.7|3675.7|3669.7|18
1605167100000|2020-11-12 07:45:00|3676.1|3670.1|3671.2|3665.2|3676.1|3670.1|3670.5|3664.5|46
1605167400000|2020-11-12 07:50:00|3671.4|3665.4|3671.4|3665.4|3672.4|3666.4|3669.7|3663.7|40
1605167700000|2020-11-12 07:55:00|3671.6|3665.6|3674.9|3668.9|3674.9|3668.9|3670.4|3664.4|21
1605168000000|2020-11-12 08:00:00|3674.6|3668.6|3680.4|3674.4|3680.7|3674.7|3674.4|3668.4|58
1605168300000|2020-11-12 08:05:00|3680.7|3674.7|3683.4|3677.4|3686.4|3680.4|3680.7|3674.7|163
1605168600000|2020-11-12 08:10:00|3683.6|3677.6|3684.4|3678.4|3685.7|3679.7|3683.2|3677.2|80
1605168900000|2020-11-12 08:15:00|3685.4|3679.4|3687.4|3681.4|3689.2|3683.2|3684.4|3678.4|62
1605169200000|2020-11-12 08:20:00|3686.4|3680.4|3683.9|3677.9|3686.4|3680.4|3681.7|3675.7|32
1605169500000|2020-11-12 08:25:00|3684.2|3678.2|3685.7|3679.7|3685.7|3679.7|3682.2|3676.2|48
1605169800000|2020-11-12 08:30:00|3685.2|3679.2|3691|3685|3691.7|3685.7|3684|3678|70
1605170100000|2020-11-12 08:35:00|3690.7|3684.7|3691.4|3685.4|3692.7|3686.7|3688.7|3682.7|70
1605170400000|2020-11-12 08:40:00|3691.9|3685.9|3689.4|3683.4|3692.4|3686.4|3685.2|3679.2|65
1605170700000|2020-11-12 08:45:00|3689.7|3683.7|3688.9|3682.9|3691.7|3685.7|3687.4|3681.4|84
1605171000000|2020-11-12 08:50:00|3689.1|3683.1|3688.5|3682.5|3690.4|3684.4|3687.2|3681.2|24
1605171300000|2020-11-12 08:55:00|3688.7|3682.7|3687.2|3681.2|3690|3684|3685|3679|49
1605171600000|2020-11-12 09:00:00|3687|3681|3688.7|3682.7|3691.4|3685.4|3686|3680|51
1605171900000|2020-11-12 09:05:00|3689.2|3683.2|3687|3681|3691.2|3685.2|3686.7|3680.7|23
1605172200000|2020-11-12 09:10:00|3686.7|3680.7|3683.2|3677.2|3687|3681|3680.7|3674.7|92
1605172500000|2020-11-12 09:15:00|3683.5|3677.5|3683|3677|3686.7|3680.7|3683|3677|22
1605172800000|2020-11-12 09:20:00|3682.7|3676.7|3684.4|3678.4|3684.4|3678.4|3682|3676|45
1605173100000|2020-11-12 09:25:00|3684.9|3678.9|3682.4|3676.4|3685.9|3679.9|3681.4|3675.4|33
1605173400000|2020-11-12 09:30:00|3682|3676|3684|3678|3687.4|3681.4|3681.9|3675.9|60
1605173700000|2020-11-12 09:35:00|3684.4|3678.4|3684.4|3678.4|3686.9|3680.9|3682.4|3676.4|18
1605174000000|2020-11-12 09:40:00|3683.9|3677.9|3684.7|3678.7|3686.9|3680.9|3682.4|3676.4|40
1605174300000|2020-11-12 09:45:00|3684.4|3678.4|3689.5|3683.5|3689.8|3683.8|3683.4|3677.4|121
1605174600000|2020-11-12 09:50:00|3689.8|3683.8|3691|3685|3692.3|3686.3|3687.2|3681.2|230
1605174900000|2020-11-12 09:55:00|3690.3|3684.3|3694|3688|3694.6|3688.6|3690.3|3684.3|93
1605175200000|2020-11-12 10:00:00|3694.5|3688.5|3698.3|3692.3|3698.3|3692.3|3694|3688|234
1605175500000|2020-11-12 10:05:00|3698.1|3692.1|3701.6|3695.6|3703.6|3697.6|3697.3|3691.3|310
1605175800000|2020-11-12 10:10:00|3702|3696|3702.1|3696.1|3703.1|3697.1|3701.6|3695.6|20
1605176100000|2020-11-12 10:15:00|3702.3|3696.3|3703|3697|3705.3|3699.3|3701|3695|253
1605176400000|2020-11-12 10:20:00|3703.3|3697.3|3709.3|3703.3|3710|3704|3702.3|3696.3|213
1605176700000|2020-11-12 10:25:00|3708.6|3702.6|3703|3697|3708.6|3702.6|3703|3697|112
1605177000000|2020-11-12 10:30:00|3702.6|3696.6|3703|3697|3703.6|3697.6|3702|3696|33
1605177300000|2020-11-12 10:35:00|3702.6|3696.6|3702.1|3696.1|3704|3698|3702|3696|5
1605177600000|2020-11-12 10:40:00|3702|3696|3704.8|3698.8|3705.3|3699.3|3700.6|3694.6|58
1605177900000|2020-11-12 10:45:00|3705|3699|3702.3|3696.3|3706.3|3700.3|3701.6|3695.6|39
1605178200000|2020-11-12 10:50:00|3703|3697|3697.3|3691.3|3703.3|3697.3|3695.6|3689.6|127
1605178500000|2020-11-12 10:55:00|3697.6|3691.6|3699.8|3693.8|3701.3|3695.3|3697.3|3691.3|106
1605178800000|2020-11-12 11:00:00|3700|3694|3701.8|3695.8|3703.3|3697.3|3700|3694|55
1605179100000|2020-11-12 11:05:00|3701.6|3695.6|3703.8|3697.8|3703.8|3697.8|3701.3|3695.3|21
1605179400000|2020-11-12 11:10:00|3703.3|3697.3|3705.3|3699.3|3708|3702|3702.5|3696.5|130
1605179700000|2020-11-12 11:15:00|3705|3699|3707|3701|3708|3702|3705|3699|64
1605180000000|2020-11-12 11:20:00|3707.6|3701.6|3711.3|3705.3|3714|3708|3707|3701|154
1605180300000|2020-11-12 11:25:00|3711.8|3705.8|3717.1|3711.1|3719.7|3713.7|3711.8|3705.8|211
1605180600000|2020-11-12 11:30:00|3716.3|3710.3|3713|3707|3717.1|3711.1|3713|3707|84
1605180900000|2020-11-12 11:35:00|3714.5|3708.5|3711|3705|3714.6|3708.6|3711|3705|20
1605181200000|2020-11-12 11:40:00|3711.5|3705.5|3711.6|3705.6|3714.6|3708.6|3711.5|3705.5|28
1605181500000|2020-11-12 11:45:00|3711.3|3705.3|3711.6|3705.6|3713.3|3707.3|3711|3705|21
1605181800000|2020-11-12 11:50:00|3712.6|3706.6|3713|3707|3714.1|3708.1|3712|3706|38
1605182100000|2020-11-12 11:55:00|3712.6|3706.6|3711|3705|3712.6|3706.6|3709.1|3703.1|42
1605182400000|2020-11-12 12:00:00|3711.6|3705.6|3711|3705|3712.5|3706.5|3711|3705|39
1605182700000|2020-11-12 12:05:00|3710.1|3704.1|3705|3699|3710.1|3704.1|3704|3698|118
1605183000000|2020-11-12 12:10:00|3704.6|3698.6|3700.6|3694.6|3706|3700|3700.3|3694.3|36
1605183300000|2020-11-12 12:15:00|3701|3695|3702.5|3696.5|3704|3698|3699.6|3693.6|101
1605183600000|2020-11-12 12:20:00|3702|3696|3703.6|3697.6|3703.6|3697.6|3701.6|3695.6|30
1605183900000|2020-11-12 12:25:00|3703.3|3697.3|3701.8|3695.8|3704.1|3698.1|3701|3695|32
1605184200000|2020-11-12 12:30:00|3701.5|3695.5|3698|3692|3701.6|3695.6|3698|3692|127
1605184500000|2020-11-12 12:35:00|3698.3|3692.3|3700|3694|3700|3694|3698.3|3692.3|30
1605184800000|2020-11-12 12:40:00|3700.6|3694.6|3699.3|3693.3|3701|3695|3698|3692|45
1605185100000|2020-11-12 12:45:00|3699.5|3693.5|3693.3|3687.3|3700|3694|3692.1|3686.1|125
1605185400000|2020-11-12 12:50:00|3693|3687|3692.5|3686.5|3693.8|3687.8|3689|3683|299
1605185700000|2020-11-12 12:55:00|3692.1|3686.1|3689.5|3683.5|3694|3688|3688|3682|105
1605186000000|2020-11-12 13:00:00|3689.3|3683.3|3685.2|3679.2|3689.3|3683.3|3683.7|3677.7|247
1605186300000|2020-11-12 13:05:00|3685.5|3679.5|3684.7|3678.7|3687|3681|3684|3678|137
1605186600000|2020-11-12 13:10:00|3685.2|3679.2|3690|3684|3693|3687|3685.2|3679.2|94
1605186900000|2020-11-12 13:15:00|3690.3|3684.3|3690.3|3684.3|3693|3687|3689|3683|58
1605187200000|2020-11-12 13:20:00|3690.5|3684.5|3688.6|3682.6|3691.3|3685.3|3687.6|3681.6|63
1605187500000|2020-11-12 13:25:00|3689|3683|3685.1|3679.1|3689.1|3683.1|3683.6|3677.6|87
1605187800000|2020-11-12 13:30:00|3685.3|3679.3|3676|3670|3686|3680|3670.7|3664.7|394
1605188100000|2020-11-12 13:35:00|3676.2|3670.2|3680.2|3674.2|3681.3|3675.3|3675.7|3669.7|104
1605188400000|2020-11-12 13:40:00|3680|3674|3684.5|3678.5|3685.7|3679.7|3679.7|3673.7|178
1605191400000|2020-11-12 14:30:00|3683.7|3677.7|3696|3690|3699.5|3693.5|3683.3|3677.3|1327
1605191700000|2020-11-12 14:35:00|3695.7|3689.7|3688|3682|3698.7|3692.7|3688|3682|774
1605192000000|2020-11-12 14:40:00|3687.8|3681.8|3692.7|3686.7|3692.7|3686.7|3684|3678|529
1605192300000|2020-11-12 14:45:00|3693|3687|3689.7|3683.7|3695.3|3689.3|3687.7|3681.7|1959
1605192600000|2020-11-12 14:50:00|3689|3683|3689.7|3683.7|3691.7|3685.7|3684.3|3678.3|1136
1605192900000|2020-11-12 14:55:00|3690.7|3684.7|3687|3681|3690.7|3684.7|3686.7|3680.7|588
1605193200000|2020-11-12 15:00:00|3687.3|3681.3|3685.7|3679.7|3695.7|3689.7|3685.7|3679.7|535
1605193500000|2020-11-12 15:05:00|3685.2|3679.2|3678.2|3672.2|3685.7|3679.7|3677.7|3671.7|569
1605193800000|2020-11-12 15:10:00|3678.7|3672.7|3678.3|3672.3|3684.5|3678.5|3676.5|3670.5|355
1605194100000|2020-11-12 15:15:00|3678.8|3672.8|3682|3676|3684|3678|3678|3672|419
1605194400000|2020-11-12 15:20:00|3681|3675|3676|3670|3681|3675|3675|3669|303
1605194700000|2020-11-12 15:25:00|3677|3671|3688.2|3682.2|3688.2|3682.2|3675|3669|451
1605195000000|2020-11-12 15:30:00|3687.7|3681.7|3683.4|3677.4|3691.7|3685.7|3683.2|3677.2|392
1605195300000|2020-11-12 15:35:00|3683.2|3677.2|3680|3674|3684.4|3678.4|3678.4|3672.4|290
1605195600000|2020-11-12 15:40:00|3679.4|3673.4|3681.7|3675.7|3684|3678|3678|3672|267
1605195900000|2020-11-12 15:45:00|3681.4|3675.4|3687|3681|3687|3681|3681.4|3675.4|384
1605196200000|2020-11-12 15:50:00|3686.7|3680.7|3686.3|3680.3|3689.3|3683.3|3685.8|3679.8|329
1605196500000|2020-11-12 15:55:00|3686.8|3680.8|3687|3681|3687.3|3681.3|3682|3676|463
1605196800000|2020-11-12 16:00:00|3686.5|3680.5|3681.5|3675.5|3690|3684|3681.3|3675.3|528
1605197100000|2020-11-12 16:05:00|3681.3|3675.3|3682|3676|3684.5|3678.5|3679.7|3673.7|351
1605197400000|2020-11-12 16:10:00|3681.7|3675.7|3681|3675|3683|3677|3679|3673|286
1605197700000|2020-11-12 16:15:00|3681.4|3675.4|3683|3677|3685.4|3679.4|3681.4|3675.4|331
1605198000000|2020-11-12 16:20:00|3682|3676|3683|3677|3684|3678|3681|3675|169
1605198300000|2020-11-12 16:25:00|3682|3676|3681|3675|3683|3677|3679|3673|346
1605198600000|2020-11-12 16:30:00|3681.3|3675.3|3685.4|3679.4|3686.7|3680.7|3681|3675|244
1605198900000|2020-11-12 16:35:00|3684.9|3678.9|3683.4|3677.4|3687.4|3681.4|3683.4|3677.4|181
1605199200000|2020-11-12 16:40:00|3682.4|3676.4|3682.3|3676.3|3684.4|3678.4|3681.4|3675.4|198
1605199500000|2020-11-12 16:45:00|3682.8|3676.8|3681.3|3675.3|3684.7|3678.7|3681.3|3675.3|234
1605199800000|2020-11-12 16:50:00|3680.3|3674.3|3678.3|3672.3|3681.8|3675.8|3677.3|3671.3|281
1605200100000|2020-11-12 16:55:00|3678.7|3672.7|3678.3|3672.3|3679.3|3673.3|3676.3|3670.3|245
1605200400000|2020-11-12 17:00:00|3677.8|3671.8|3679.3|3673.3|3679.3|3673.3|3675.3|3669.3|213
1605200700000|2020-11-12 17:05:00|3679.5|3673.5|3677.7|3671.7|3680.3|3674.3|3674.2|3668.2|199
1605201000000|2020-11-12 17:10:00|3677.3|3671.3|3681.7|3675.7|3682.5|3676.5|3677.3|3671.3|234
1605201300000|2020-11-12 17:15:00|3682.5|3676.5|3683.7|3677.7|3686|3680|3680.7|3674.7|198
1605201600000|2020-11-12 17:20:00|3683.5|3677.5|3685.3|3679.3|3686.3|3680.3|3683|3677|212
1605201900000|2020-11-12 17:25:00|3684.8|3678.8|3691.9|3685.9|3693|3687|3684.3|3678.3|424
1605202200000|2020-11-12 17:30:00|3691.4|3685.4|3692.9|3686.9|3693|3687|3691|3685|166
1605202500000|2020-11-12 17:35:00|3692.7|3686.7|3693|3687|3695|3689|3691|3685|269
1605202800000|2020-11-12 17:40:00|3692.9|3686.9|3695|3689|3696|3690|3691.7|3685.7|613
1605203100000|2020-11-12 17:45:00|3694.5|3688.5|3694|3688|3698|3692|3691.4|3685.4|969
1605203400000|2020-11-12 17:50:00|3693|3687|3690.7|3684.7|3694|3688|3690.7|3684.7|312
1605203700000|2020-11-12 17:55:00|3690.2|3684.2|3678|3672|3690.2|3684.2|3676|3670|530
1605204000000|2020-11-12 18:00:00|3677.7|3671.7|3681|3675|3681|3675|3676.3|3670.3|397
1605204300000|2020-11-12 18:05:00|3680.7|3674.7|3689|3683|3689.2|3683.2|3680.7|3674.7|381
1605204600000|2020-11-12 18:10:00|3689.2|3683.2|3693|3687|3693|3687|3688.7|3682.7|259
1605204900000|2020-11-12 18:15:00|3692.7|3686.7|3686.7|3680.7|3693|3687|3686.3|3680.3|142
1605205200000|2020-11-12 18:20:00|3686.2|3680.2|3684.2|3678.2|3687|3681|3683.3|3677.3|252
1605205500000|2020-11-12 18:25:00|3683.8|3677.8|3683|3677|3684.3|3678.3|3681|3675|282
1605205800000|2020-11-12 18:30:00|3682.7|3676.7|3681.8|3675.8|3683.3|3677.3|3681.7|3675.7|153
1605206100000|2020-11-12 18:35:00|3681.7|3675.7|3688.3|3682.3|3689.3|3683.3|3681.2|3675.2|427
1605206400000|2020-11-12 18:40:00|3688|3682|3691.5|3685.5|3692.3|3686.3|3687.3|3681.3|275
1605206700000|2020-11-12 18:45:00|3691|3685|3688.7|3682.7|3691.7|3685.7|3688.7|3682.7|199
1605207000000|2020-11-12 18:50:00|3687.7|3681.7|3686.2|3680.2|3688.8|3682.8|3685.7|3679.7|199
1605207300000|2020-11-12 18:55:00|3686.5|3680.5|3689|3683|3690.7|3684.7|3686.2|3680.2|238
1605207600000|2020-11-12 19:00:00|3688.8|3682.8|3691.3|3685.3|3694.7|3688.7|3688|3682|447
1605207900000|2020-11-12 19:05:00|3691.7|3685.7|3692|3686|3695.2|3689.2|3689.7|3683.7|590
1605208200000|2020-11-12 19:10:00|3691.7|3685.7|3697.8|3691.8|3699|3693|3691.7|3685.7|2053
1605208500000|2020-11-12 19:15:00|3696.7|3690.7|3695.7|3689.7|3697.8|3691.8|3690.3|3684.3|575
1605229200000|2020-11-13 01:00:00|3695.6|3689.6|3695.3|3689.3|3701.1|3695.1|3691.6|3685.6|318
1605229500000|2020-11-13 01:05:00|3694.8|3688.8|3699.8|3693.8|3699.8|3693.8|3693.6|3687.6|81
1605229800000|2020-11-13 01:10:00|3700|3694|3699.1|3693.1|3701|3695|3696.1|3690.1|169
1605230100000|2020-11-13 01:15:00|3698.8|3692.8|3696.3|3690.3|3699.3|3693.3|3696|3690|78
1605230400000|2020-11-13 01:20:00|3696.5|3690.5|3694.3|3688.3|3696.5|3690.5|3692.1|3686.1|101
1605230700000|2020-11-13 01:25:00|3694.5|3688.5|3691|3685|3695.3|3689.3|3690.6|3684.6|77
1605231000000|2020-11-13 01:30:00|3691.5|3685.5|3687.6|3681.6|3692.6|3686.6|3686.8|3680.8|79
1605231300000|2020-11-13 01:35:00|3687.3|3681.3|3684.6|3678.6|3688.6|3682.6|3682.6|3676.6|68
1605231600000|2020-11-13 01:40:00|3684.3|3678.3|3683.5|3677.5|3687|3681|3682.6|3676.6|195
1605231900000|2020-11-13 01:45:00|3683.8|3677.8|3687|3681|3689|3683|3683.8|3677.8|43
1605232200000|2020-11-13 01:50:00|3686.3|3680.3|3683.5|3677.5|3687|3681|3683.3|3677.3|48
1605232500000|2020-11-13 01:55:00|3683.3|3677.3|3678.6|3672.6|3684.3|3678.3|3675.3|3669.3|117
1605232800000|2020-11-13 02:00:00|3678.8|3672.8|3675.6|3669.6|3678.8|3672.8|3674.6|3668.6|93
1605233100000|2020-11-13 02:05:00|3674.8|3668.8|3673.8|3667.8|3677.3|3671.3|3672.6|3666.6|61
1605233400000|2020-11-13 02:10:00|3673.6|3667.6|3675.8|3669.8|3678.1|3672.1|3672.6|3666.6|73
1605233700000|2020-11-13 02:15:00|3676.3|3670.3|3673.8|3667.8|3676.3|3670.3|3673.1|3667.1|42
1605234000000|2020-11-13 02:20:00|3673.3|3667.3|3671.6|3665.6|3674.3|3668.3|3670|3664|107
1605234300000|2020-11-13 02:25:00|3670.6|3664.6|3670.6|3664.6|3672.3|3666.3|3670|3664|42
1605234600000|2020-11-13 02:30:00|3671.3|3665.3|3675.6|3669.6|3675.6|3669.6|3667|3661|204
1605234900000|2020-11-13 02:35:00|3676.3|3670.3|3675.3|3669.3|3678.6|3672.6|3675.3|3669.3|120
1605235200000|2020-11-13 02:40:00|3675.5|3669.5|3679.8|3673.8|3681.3|3675.3|3675.5|3669.5|74
1605235500000|2020-11-13 02:45:00|3680.3|3674.3|3670.9|3664.9|3680.6|3674.6|3670.9|3664.9|84
1605235800000|2020-11-13 02:50:00|3671.4|3665.4|3665.1|3659.1|3671.4|3665.4|3664.6|3658.6|168
1605236100000|2020-11-13 02:55:00|3665.4|3659.4|3658.3|3652.3|3665.6|3659.6|3652.8|3646.8|253
1605236400000|2020-11-13 03:00:00|3657.8|3651.8|3660.3|3654.3|3661.6|3655.6|3656.6|3650.6|130
1605236700000|2020-11-13 03:05:00|3660.6|3654.6|3659.3|3653.3|3661.5|3655.5|3657.1|3651.1|174
1605237000000|2020-11-13 03:10:00|3659.1|3653.1|3662.3|3656.3|3662.3|3656.3|3658.6|3652.6|106
1605237300000|2020-11-13 03:15:00|3661.6|3655.6|3659|3653|3663.6|3657.6|3657|3651|186
1605237600000|2020-11-13 03:20:00|3658.6|3652.6|3655|3649|3659|3653|3654.3|3648.3|39
1605237900000|2020-11-13 03:25:00|3655.6|3649.6|3657.3|3651.3|3657.6|3651.6|3654.3|3648.3|40
1605238200000|2020-11-13 03:30:00|3657|3651|3658.3|3652.3|3658.3|3652.3|3656.3|3650.3|33
1605238500000|2020-11-13 03:35:00|3658.6|3652.6|3658.1|3652.1|3659.3|3653.3|3657.3|3651.3|15
1605238800000|2020-11-13 03:40:00|3658.3|3652.3|3657.6|3651.6|3659.3|3653.3|3656.9|3650.9|12
1605239100000|2020-11-13 03:45:00|3657.1|3651.1|3661.3|3655.3|3661.3|3655.3|3657.1|3651.1|49
1605239400000|2020-11-13 03:50:00|3661.4|3655.4|3659.3|3653.3|3661.9|3655.9|3659.3|3653.3|72
1605239700000|2020-11-13 03:55:00|3658.9|3652.9|3662.3|3656.3|3663.3|3657.3|3658.9|3652.9|70
1605240000000|2020-11-13 04:00:00|3662.6|3656.6|3662.3|3656.3|3662.6|3656.6|3659.9|3653.9|32
1605240300000|2020-11-13 04:05:00|3661.9|3655.9|3663.3|3657.3|3663.6|3657.6|3661.6|3655.6|173
1605240600000|2020-11-13 04:10:00|3662.9|3656.9|3661.3|3655.3|3663.3|3657.3|3660.3|3654.3|26
1605240900000|2020-11-13 04:15:00|3661.6|3655.6|3660.3|3654.3|3661.6|3655.6|3657.6|3651.6|76
1605241200000|2020-11-13 04:20:00|3659.6|3653.6|3659.8|3653.8|3661.6|3655.6|3659.6|3653.6|38
1605241500000|2020-11-13 04:25:00|3660.1|3654.1|3661.3|3655.3|3662.1|3656.1|3660.1|3654.1|1
1605241800000|2020-11-13 04:30:00|3661.6|3655.6|3661.9|3655.9|3662.9|3656.9|3661.1|3655.1|19
1605242100000|2020-11-13 04:35:00|3662.4|3656.4|3663.6|3657.6|3664.3|3658.3|3662.4|3656.4|36
1605242400000|2020-11-13 04:40:00|3663.3|3657.3|3665.3|3659.3|3665.3|3659.3|3662.6|3656.6|71
1605242700000|2020-11-13 04:45:00|3665.4|3659.4|3663.9|3657.9|3665.6|3659.6|3663.9|3657.9|24
1605243000000|2020-11-13 04:50:00|3663.4|3657.4|3662.8|3656.8|3663.4|3657.4|3661.6|3655.6|47
1605243300000|2020-11-13 04:55:00|3662.6|3656.6|3662.9|3656.9|3663.9|3657.9|3662.3|3656.3|10
1605243600000|2020-11-13 05:00:00|3663.3|3657.3|3662.9|3656.9|3663.4|3657.4|3661.9|3655.9|34
1605243900000|2020-11-13 05:05:00|3662.4|3656.4|3662.9|3656.9|3663.3|3657.3|3661.9|3655.9|27
1605244200000|2020-11-13 05:10:00|3662.4|3656.4|3660.9|3654.9|3662.8|3656.8|3660.6|3654.6|4
1605244500000|2020-11-13 05:15:00|3661.3|3655.3|3661.8|3655.8|3663.3|3657.3|3660.9|3654.9|14
1605244800000|2020-11-13 05:20:00|3660.9|3654.9|3659.9|3653.9|3661.3|3655.3|3659.9|3653.9|9
1605245100000|2020-11-13 05:25:00|3659.8|3653.8|3659.9|3653.9|3660.3|3654.3|3658.9|3652.9|7
1605245400000|2020-11-13 05:30:00|3660.4|3654.4|3663.8|3657.8|3664.1|3658.1|3658.9|3652.9|59
1605245700000|2020-11-13 05:35:00|3664.1|3658.1|3663.8|3657.8|3664.9|3658.9|3662.4|3656.4|44
1605246000000|2020-11-13 05:40:00|3663.9|3657.9|3664.3|3658.3|3665.4|3659.4|3662.8|3656.8|27
1605246300000|2020-11-13 05:45:00|3664.4|3658.4|3665.4|3659.4|3666.3|3660.3|3663.4|3657.4|59
1605246600000|2020-11-13 05:50:00|3664.9|3658.9|3667.6|3661.6|3667.6|3661.6|3664.9|3658.9|11
1605246900000|2020-11-13 05:55:00|3667.3|3661.3|3669.4|3663.4|3670.3|3664.3|3666.3|3660.3|149
1605247200000|2020-11-13 06:00:00|3669.6|3663.6|3673.6|3667.6|3674.1|3668.1|3668.6|3662.6|78
1605247500000|2020-11-13 06:05:00|3673.1|3667.1|3672.1|3666.1|3674.1|3668.1|3670.9|3664.9|59
1605247800000|2020-11-13 06:10:00|3671.9|3665.9|3668.1|3662.1|3671.9|3665.9|3667.6|3661.6|46
1605248100000|2020-11-13 06:15:00|3667.6|3661.6|3668.8|3662.8|3670.1|3664.1|3666.6|3660.6|13
1605248400000|2020-11-13 06:20:00|3669.1|3663.1|3671.2|3665.2|3671.3|3665.3|3667.3|3661.3|130
1605248700000|2020-11-13 06:25:00|3670.7|3664.7|3669.4|3663.4|3671.4|3665.4|3669.2|3663.2|56
1605249000000|2020-11-13 06:30:00|3669.9|3663.9|3671.9|3665.9|3672.4|3666.4|3669.2|3663.2|81
1605249300000|2020-11-13 06:35:00|3671.4|3665.4|3674.2|3668.2|3674.6|3668.6|3671.2|3665.2|47
1605249600000|2020-11-13 06:40:00|3674.4|3668.4|3673.4|3667.4|3674.7|3668.7|3671.2|3665.2|67
1605249900000|2020-11-13 06:45:00|3673.7|3667.7|3674.2|3668.2|3675.6|3669.6|3673.2|3667.2|28
1605250200000|2020-11-13 06:50:00|3673.4|3667.4|3671.2|3665.2|3674.2|3668.2|3670.9|3664.9|95
1605250500000|2020-11-13 06:55:00|3670.2|3664.2|3673.2|3667.2|3673.2|3667.2|3670.2|3664.2|38
1605250800000|2020-11-13 07:00:00|3672.9|3666.9|3670.1|3664.1|3674.2|3668.2|3669.6|3663.6|107
1605251100000|2020-11-13 07:05:00|3670.2|3664.2|3667.2|3661.2|3671.1|3665.1|3666.6|3660.6|105
1605251400000|2020-11-13 07:10:00|3667.6|3661.6|3667.9|3661.9|3669.9|3663.9|3667.6|3661.6|31
1605251700000|2020-11-13 07:15:00|3668.2|3662.2|3668.4|3662.4|3670.2|3664.2|3668.2|3662.2|122
1605252000000|2020-11-13 07:20:00|3668.2|3662.2|3668.4|3662.4|3670.4|3664.4|3667.9|3661.9|60
1605252300000|2020-11-13 07:25:00|3668.6|3662.6|3668.9|3662.9|3669.2|3663.2|3665.6|3659.6|54
1605252600000|2020-11-13 07:30:00|3668.6|3662.6|3674.9|3668.9|3674.9|3668.9|3667.6|3661.6|84
1605252900000|2020-11-13 07:35:00|3674.6|3668.6|3674.6|3668.6|3674.9|3668.9|3671.6|3665.6|85
1605253200000|2020-11-13 07:40:00|3674.2|3668.2|3673.9|3667.9|3674.6|3668.6|3671.6|3665.6|21
1605253500000|2020-11-13 07:45:00|3673.6|3667.6|3676.9|3670.9|3677.6|3671.6|3673.1|3667.1|93
1605253800000|2020-11-13 07:50:00|3676.6|3670.6|3675.6|3669.6|3678.2|3672.2|3675.6|3669.6|20
1605254100000|2020-11-13 07:55:00|3676.1|3670.1|3680.6|3674.6|3682.4|3676.4|3675.6|3669.6|71
1605254400000|2020-11-13 08:00:00|3679.6|3673.6|3680.4|3674.4|3682.6|3676.6|3679.6|3673.6|75
1605254700000|2020-11-13 08:05:00|3680.6|3674.6|3678.1|3672.1|3681.4|3675.4|3674.9|3668.9|54
1605255000000|2020-11-13 08:10:00|3677.6|3671.6|3679.6|3673.6|3679.7|3673.7|3676.6|3670.6|9
1605255300000|2020-11-13 08:15:00|3679.9|3673.9|3678.4|3672.4|3680.6|3674.6|3676.1|3670.1|56
1605255600000|2020-11-13 08:20:00|3678.1|3672.1|3679.6|3673.6|3680.1|3674.1|3677.9|3671.9|19
1605255900000|2020-11-13 08:25:00|3679.1|3673.1|3680.6|3674.6|3680.6|3674.6|3677.9|3671.9|14
1605256200000|2020-11-13 08:30:00|3680.4|3674.4|3684.2|3678.2|3684.9|3678.9|3679.6|3673.6|71
1605256500000|2020-11-13 08:35:00|3682.9|3676.9|3684.1|3678.1|3685.2|3679.2|3682.7|3676.7|19
1605256800000|2020-11-13 08:40:00|3684.2|3678.2|3680.6|3674.6|3685.1|3679.1|3680.1|3674.1|43
1605257100000|2020-11-13 08:45:00|3681.1|3675.1|3680.6|3674.6|3681.6|3675.6|3677.6|3671.6|80
1605257400000|2020-11-13 08:50:00|3679.2|3673.2|3683.6|3677.6|3685.1|3679.1|3678.6|3672.6|111
1605257700000|2020-11-13 08:55:00|3683.4|3677.4|3685.6|3679.6|3685.6|3679.6|3681.6|3675.6|42
1605258000000|2020-11-13 09:00:00|3684.6|3678.6|3683.4|3677.4|3684.9|3678.9|3683.1|3677.1|22
1605258300000|2020-11-13 09:05:00|3683.6|3677.6|3677.1|3671.1|3683.6|3677.6|3675.9|3669.9|70
1605258600000|2020-11-13 09:10:00|3676.9|3670.9|3675.6|3669.6|3677.1|3671.1|3674.2|3668.2|36
1605258900000|2020-11-13 09:15:00|3675.9|3669.9|3674.7|3668.7|3676.4|3670.4|3673.4|3667.4|46
1605259200000|2020-11-13 09:20:00|3675.7|3669.7|3680.2|3674.2|3680.2|3674.2|3674.9|3668.9|40
1605259500000|2020-11-13 09:25:00|3681.2|3675.2|3679.2|3673.2|3681.7|3675.7|3677.2|3671.2|47
1605259800000|2020-11-13 09:30:00|3678.9|3672.9|3675.1|3669.1|3679.2|3673.2|3673.9|3667.9|282
1605260100000|2020-11-13 09:35:00|3675.6|3669.6|3673.6|3667.6|3677.7|3671.7|3672.4|3666.4|104
1605260400000|2020-11-13 09:40:00|3673.7|3667.7|3682.6|3676.6|3682.6|3676.6|3673.6|3667.6|102
1605260700000|2020-11-13 09:45:00|3683.1|3677.1|3687.2|3681.2|3689.6|3683.6|3682.9|3676.9|226
1605261000000|2020-11-13 09:50:00|3686.9|3680.9|3684.9|3678.9|3686.9|3680.9|3683.6|3677.6|33
1605261300000|2020-11-13 09:55:00|3685.2|3679.2|3687.7|3681.7|3687.7|3681.7|3683.2|3677.2|34
1605261600000|2020-11-13 10:00:00|3687.2|3681.2|3686.2|3680.2|3688.2|3682.2|3685.9|3679.9|18
1605261900000|2020-11-13 10:05:00|3686.7|3680.7|3688.2|3682.2|3688.2|3682.2|3685.2|3679.2|12
1605262200000|2020-11-13 10:10:00|3688.7|3682.7|3688.6|3682.6|3689.4|3683.4|3687.2|3681.2|37
1605262500000|2020-11-13 10:15:00|3688.4|3682.4|3691.7|3685.7|3694.6|3688.6|3687.2|3681.2|106
1605262800000|2020-11-13 10:20:00|3691.6|3685.6|3692.7|3686.7|3693.6|3687.6|3690.9|3684.9|23
1605263100000|2020-11-13 10:25:00|3693.1|3687.1|3693.4|3687.4|3694.6|3688.6|3692.6|3686.6|23
1605263400000|2020-11-13 10:30:00|3693.2|3687.2|3694.4|3688.4|3694.6|3688.6|3692.9|3686.9|49
1605263700000|2020-11-13 10:35:00|3693.9|3687.9|3698|3692|3699.9|3693.9|3693.9|3687.9|98
1605264000000|2020-11-13 10:40:00|3698.2|3692.2|3699.2|3693.2|3700.2|3694.2|3697.2|3691.2|50
1605264300000|2020-11-13 10:45:00|3699.5|3693.5|3700|3694|3700.2|3694.2|3698.2|3692.2|42
1605264600000|2020-11-13 10:50:00|3700.2|3694.2|3703|3697|3703.7|3697.7|3697.9|3691.9|58
1605264900000|2020-11-13 10:55:00|3702.9|3696.9|3703.5|3697.5|3704.2|3698.2|3700.9|3694.9|123
1605265200000|2020-11-13 11:00:00|3702.9|3696.9|3698.5|3692.5|3702.9|3696.9|3698.5|3692.5|87
1605265500000|2020-11-13 11:05:00|3698|3692|3696.5|3690.5|3698.5|3692.5|3696|3690|39
1605265800000|2020-11-13 11:10:00|3696.2|3690.2|3696.5|3690.5|3698.5|3692.5|3695.7|3689.7|21
1605266100000|2020-11-13 11:15:00|3696.7|3690.7|3695.9|3689.9|3697.2|3691.2|3695.7|3689.7|25
1605266400000|2020-11-13 11:20:00|3696.2|3690.2|3692.4|3686.4|3697.9|3691.9|3691.9|3685.9|67
1605266700000|2020-11-13 11:25:00|3692.5|3686.5|3693.9|3687.9|3694.4|3688.4|3692.4|3686.4|36
1605267000000|2020-11-13 11:30:00|3694.2|3688.2|3695.5|3689.5|3697.2|3691.2|3693.9|3687.9|44
1605267300000|2020-11-13 11:35:00|3695.2|3689.2|3696.5|3690.5|3696.7|3690.7|3693.9|3687.9|57
1605267600000|2020-11-13 11:40:00|3696.2|3690.2|3696.7|3690.7|3697.2|3691.2|3695.2|3689.2|24
1605267900000|2020-11-13 11:45:00|3696.5|3690.5|3696.2|3690.2|3697.7|3691.7|3695.7|3689.7|16
1605268200000|2020-11-13 11:50:00|3695.9|3689.9|3696.7|3690.7|3697.7|3691.7|3694.2|3688.2|25
1605268500000|2020-11-13 11:55:00|3696.9|3690.9|3701.5|3695.5|3701.5|3695.5|3696.9|3690.9|32
1605268800000|2020-11-13 12:00:00|3701.2|3695.2|3699.7|3693.7|3703.2|3697.2|3699.2|3693.2|35
1605269100000|2020-11-13 12:05:00|3700|3694|3697.2|3691.2|3700|3694|3696.9|3690.9|34
1605269400000|2020-11-13 12:10:00|3696.9|3690.9|3699.7|3693.7|3700.2|3694.2|3696.7|3690.7|15
1605269700000|2020-11-13 12:15:00|3700.2|3694.2|3704.7|3698.7|3705.9|3699.9|3699.7|3693.7|87
1605270000000|2020-11-13 12:20:00|3704.2|3698.2|3703|3697|3705|3699|3701.5|3695.5|29
1605270300000|2020-11-13 12:25:00|3702.5|3696.5|3702|3696|3702.5|3696.5|3701.5|3695.5|7
1605270600000|2020-11-13 12:30:00|3701.5|3695.5|3703.5|3697.5|3704.5|3698.5|3701.5|3695.5|23
1605270900000|2020-11-13 12:35:00|3703.2|3697.2|3704.5|3698.5|3705.5|3699.5|3701.5|3695.5|32
1605271200000|2020-11-13 12:40:00|3704.7|3698.7|3702.4|3696.4|3706.2|3700.2|3699|3693|91
1605271500000|2020-11-13 12:45:00|3702.2|3696.2|3703.2|3697.2|3703.9|3697.9|3700.9|3694.9|245
1605271800000|2020-11-13 12:50:00|3703.4|3697.4|3701|3695|3703.9|3697.9|3701|3695|389
1605272100000|2020-11-13 12:55:00|3700.5|3694.5|3702|3696|3702.5|3696.5|3700.5|3694.5|64
1605272400000|2020-11-13 13:00:00|3701.5|3695.5|3700.9|3694.9|3702.2|3696.2|3698.5|3692.5|365
1605272700000|2020-11-13 13:05:00|3700.5|3694.5|3702.2|3696.2|3702.9|3696.9|3699.2|3693.2|248
1605273000000|2020-11-13 13:10:00|3702.5|3696.5|3705.9|3699.9|3705.9|3699.9|3700.9|3694.9|322
1605273300000|2020-11-13 13:15:00|3706.2|3700.2|3709.9|3703.9|3710.7|3704.7|3704.9|3698.9|160
1605273600000|2020-11-13 13:20:00|3710.2|3704.2|3712.2|3706.2|3712.9|3706.9|3708.2|3702.2|368
1605273900000|2020-11-13 13:25:00|3711.2|3705.2|3709.9|3703.9|3712.4|3706.4|3709.9|3703.9|165
1605274200000|2020-11-13 13:30:00|3709.2|3703.2|3706.9|3700.9|3710.9|3704.9|3706.9|3700.9|139
1605274500000|2020-11-13 13:35:00|3706.5|3700.5|3719.9|3713.9|3720.2|3714.2|3706.5|3700.5|228
1605274800000|2020-11-13 13:40:00|3719.5|3713.5|3713.5|3707.5|3720|3714|3713|3707|150
1605277800000|2020-11-13 14:30:00|3724.3|3718.3|3731.3|3725.3|3736.5|3730.5|3722.3|3716.3|1279
1605278100000|2020-11-13 14:35:00|3731|3725|3738|3732|3738|3732|3724.5|3718.5|746
1605278400000|2020-11-13 14:40:00|3737.8|3731.8|3739.7|3733.7|3740.2|3734.2|3732.8|3726.8|686
1605278700000|2020-11-13 14:45:00|3739.2|3733.2|3730.5|3724.5|3741.2|3735.2|3729.8|3723.8|505
1605279000000|2020-11-13 14:50:00|3729.8|3723.8|3722.2|3716.2|3732|3726|3721.2|3715.2|871
1605279300000|2020-11-13 14:55:00|3721.7|3715.7|3718|3712|3721.7|3715.7|3712.2|3706.2|501
1605279600000|2020-11-13 15:00:00|3718.2|3712.2|3713.2|3707.2|3720.2|3714.2|3713.2|3707.2|419
1605279900000|2020-11-13 15:05:00|3713.8|3707.8|3716.5|3710.5|3718.2|3712.2|3711.2|3705.2|437
1605280200000|2020-11-13 15:10:00|3717.5|3711.5|3714.8|3708.8|3720.2|3714.2|3714.8|3708.8|335
1605280500000|2020-11-13 15:15:00|3713.8|3707.8|3708.5|3702.5|3716.2|3710.2|3706.5|3700.5|333
1605280800000|2020-11-13 15:20:00|3708.2|3702.2|3706.7|3700.7|3709.8|3703.8|3705.5|3699.5|384
1605281100000|2020-11-13 15:25:00|3706.2|3700.2|3709.8|3703.8|3711.2|3705.2|3706.2|3700.2|232
1605281400000|2020-11-13 15:30:00|3709.5|3703.5|3714.2|3708.2|3714.5|3708.5|3706.8|3700.8|319
1605281700000|2020-11-13 15:35:00|3713.8|3707.8|3711.5|3705.5|3714.2|3708.2|3708.5|3702.5|362
1605282000000|2020-11-13 15:40:00|3710.5|3704.5|3706.2|3700.2|3710.5|3704.5|3704.2|3698.2|250
1605282300000|2020-11-13 15:45:00|3705.8|3699.8|3709|3703|3709.8|3703.8|3705.2|3699.2|245
1605282600000|2020-11-13 15:50:00|3709.8|3703.8|3709.8|3703.8|3713.8|3707.8|3709.5|3703.5|265
1605282900000|2020-11-13 15:55:00|3709.5|3703.5|3706.2|3700.2|3709.8|3703.8|3702.8|3696.8|238
1605283200000|2020-11-13 16:00:00|3705.8|3699.8|3708.5|3702.5|3708.7|3702.7|3704.5|3698.5|191
1605283500000|2020-11-13 16:05:00|3708.2|3702.2|3711|3705|3712.5|3706.5|3707.2|3701.2|220
1605283800000|2020-11-13 16:10:00|3710.8|3704.8|3713.8|3707.8|3713.8|3707.8|3709.5|3703.5|305
1605284100000|2020-11-13 16:15:00|3714.8|3708.8|3715.2|3709.2|3716.5|3710.5|3713.5|3707.5|366
1605284400000|2020-11-13 16:20:00|3715.8|3709.8|3717.8|3711.8|3719.2|3713.2|3714.2|3708.2|376
1605284700000|2020-11-13 16:25:00|3717.7|3711.7|3714.2|3708.2|3717.7|3711.7|3713.8|3707.8|131
1605285000000|2020-11-13 16:30:00|3713.8|3707.8|3712.2|3706.2|3715.8|3709.8|3711.5|3705.5|132
1605285300000|2020-11-13 16:35:00|3712|3706|3708.7|3702.7|3712.5|3706.5|3708.5|3702.5|144
1605285600000|2020-11-13 16:40:00|3708.8|3702.8|3714.7|3708.7|3714.7|3708.7|3708.5|3702.5|180
1605285900000|2020-11-13 16:45:00|3714.8|3708.8|3719.2|3713.2|3719.2|3713.2|3714.5|3708.5|164
1605286200000|2020-11-13 16:50:00|3718.8|3712.8|3714.5|3708.5|3720.5|3714.5|3713.5|3707.5|179
1605286500000|2020-11-13 16:55:00|3714.8|3708.8|3710.5|3704.5|3715|3709|3708.5|3702.5|274
1605286800000|2020-11-13 17:00:00|3710.2|3704.2|3705.5|3699.5|3711.2|3705.2|3705.5|3699.5|290
1605287100000|2020-11-13 17:05:00|3705.8|3699.8|3708.8|3702.8|3711.2|3705.2|3705.8|3699.8|273
1605287400000|2020-11-13 17:10:00|3709.8|3703.8|3706.8|3700.8|3710.5|3704.5|3706.7|3700.7|183
1605287700000|2020-11-13 17:15:00|3707|3701|3705.8|3699.8|3708.5|3702.5|3705.8|3699.8|135
1605288000000|2020-11-13 17:20:00|3706.2|3700.2|3704.8|3698.8|3707|3701|3700.8|3694.8|171
1605288300000|2020-11-13 17:25:00|3704.2|3698.2|3701.8|3695.8|3704.8|3698.8|3700.8|3694.8|330
1605288600000|2020-11-13 17:30:00|3703.2|3697.2|3704.2|3698.2|3706.8|3700.8|3702.8|3696.8|348
1605288900000|2020-11-13 17:35:00|3704.3|3698.3|3703.8|3697.8|3706.5|3700.5|3703.2|3697.2|320
1605289200000|2020-11-13 17:40:00|3704.2|3698.2|3704.5|3698.5|3706.2|3700.2|3700.8|3694.8|119
1605289500000|2020-11-13 17:45:00|3704.8|3698.8|3701.2|3695.2|3704.8|3698.8|3699.2|3693.2|282
1605289800000|2020-11-13 17:50:00|3700.8|3694.8|3700.5|3694.5|3702.5|3696.5|3699.5|3693.5|113
1605290100000|2020-11-13 17:55:00|3700.8|3694.8|3701.5|3695.5|3702.5|3696.5|3700.5|3694.5|64
1605290400000|2020-11-13 18:00:00|3702|3696|3706.5|3700.5|3707.2|3701.2|3701.5|3695.5|255
1605290700000|2020-11-13 18:05:00|3706.7|3700.7|3707.2|3701.2|3709.5|3703.5|3706.7|3700.7|101
1605291000000|2020-11-13 18:10:00|3707.5|3701.5|3706.1|3700.1|3709.5|3703.5|3705.8|3699.8|105
1605291300000|2020-11-13 18:15:00|3706.5|3700.5|3703.8|3697.8|3707.8|3701.8|3703.5|3697.5|151
1605291600000|2020-11-13 18:20:00|3703.5|3697.5|3703.5|3697.5|3704.5|3698.5|3701.5|3695.5|208
1605291900000|2020-11-13 18:25:00|3703.3|3697.3|3703.8|3697.8|3704.5|3698.5|3702.5|3696.5|65
1605292200000|2020-11-13 18:30:00|3703.5|3697.5|3702.5|3696.5|3703.8|3697.8|3701.5|3695.5|242
1605292500000|2020-11-13 18:35:00|3703.1|3697.1|3703.5|3697.5|3704.5|3698.5|3702.5|3696.5|104
1605292800000|2020-11-13 18:40:00|3704.5|3698.5|3707.3|3701.3|3707.8|3701.8|3704.5|3698.5|106
1605293100000|2020-11-13 18:45:00|3706.8|3700.8|3706.8|3700.8|3708.5|3702.5|3704.5|3698.5|105
1605293400000|2020-11-13 18:50:00|3707|3701|3704.1|3698.1|3707.5|3701.5|3703.1|3697.1|154
1605293700000|2020-11-13 18:55:00|3703.1|3697.1|3704.1|3698.1|3707.1|3701.1|3701.8|3695.8|227
1605294000000|2020-11-13 19:00:00|3704.6|3698.6|3707.8|3701.8|3709|3703|3703.3|3697.3|469
1605294300000|2020-11-13 19:05:00|3708|3702|3712.1|3706.1|3712.1|3706.1|3706.1|3700.1|481
1605294600000|2020-11-13 19:10:00|3711.5|3705.5|3702.5|3696.5|3714.8|3708.8|3702.1|3696.1|983
1605294900000|2020-11-13 19:15:00|3702.1|3696.1|3704.3|3698.3|3706.1|3700.1|3700.8|3694.8|754
1605488400000|2020-11-16 01:00:00|3712.2|3706.2|3705.7|3699.7|3721.7|3715.7|3704|3698|429
1605488700000|2020-11-16 01:05:00|3706.2|3700.2|3707.5|3701.5|3711.5|3705.5|3704.7|3698.7|108
1605489000000|2020-11-16 01:10:00|3708.5|3702.5|3711.1|3705.1|3714.1|3708.1|3708.4|3702.4|112
1605489300000|2020-11-16 01:15:00|3710.7|3704.7|3713.7|3707.7|3716.2|3710.2|3709.6|3703.6|61
1605489600000|2020-11-16 01:20:00|3714.1|3708.1|3721.6|3715.6|3723.2|3717.2|3714.1|3708.1|68
1605489900000|2020-11-16 01:25:00|3721.1|3715.1|3718.6|3712.6|3721.1|3715.1|3715.4|3709.4|33
1605490200000|2020-11-16 01:30:00|3718.1|3712.1|3713.6|3707.6|3718.2|3712.2|3712.6|3706.6|41
1605490500000|2020-11-16 01:35:00|3713.2|3707.2|3712.1|3706.1|3715.6|3709.6|3710.9|3704.9|103
1605490800000|2020-11-16 01:40:00|3711.9|3705.9|3711.2|3705.2|3714.1|3708.1|3709.6|3703.6|24
1605491100000|2020-11-16 01:45:00|3711.1|3705.1|3711.1|3705.1|3712.7|3706.7|3709.4|3703.4|26
1605491400000|2020-11-16 01:50:00|3711.4|3705.4|3711.2|3705.2|3712.1|3706.1|3709.6|3703.6|20
1605491700000|2020-11-16 01:55:00|3710.7|3704.7|3711.7|3705.7|3712.2|3706.2|3710|3704|57
1605492000000|2020-11-16 02:00:00|3712.1|3706.1|3716.2|3710.2|3717.7|3711.7|3711.2|3705.2|46
1605492300000|2020-11-16 02:05:00|3716.1|3710.1|3705.9|3699.9|3716.7|3710.7|3704.1|3698.1|196
1605492600000|2020-11-16 02:10:00|3705.6|3699.6|3705.4|3699.4|3707.2|3701.2|3703.6|3697.6|106
1605492900000|2020-11-16 02:15:00|3704.4|3698.4|3702.1|3696.1|3706.4|3700.4|3702.1|3696.1|115
1605493200000|2020-11-16 02:20:00|3702.4|3696.4|3702.9|3696.9|3703.4|3697.4|3700.9|3694.9|130
1605493500000|2020-11-16 02:25:00|3703.3|3697.3|3702.8|3696.8|3704.4|3698.4|3701.6|3695.6|44
1605493800000|2020-11-16 02:30:00|3703.1|3697.1|3695.8|3689.8|3703.1|3697.1|3694.4|3688.4|150
1605494100000|2020-11-16 02:35:00|3695.9|3689.9|3696.3|3690.3|3696.9|3690.9|3692.8|3686.8|125
1605494400000|2020-11-16 02:40:00|3696.1|3690.1|3702.3|3696.3|3703.8|3697.8|3695.1|3689.1|23
1605494700000|2020-11-16 02:45:00|3701.8|3695.8|3711.3|3705.3|3711.9|3705.9|3701.3|3695.3|121
1605495000000|2020-11-16 02:50:00|3711.8|3705.8|3711.3|3705.3|3715.8|3709.8|3711.3|3705.3|80
1605495300000|2020-11-16 02:55:00|3710.9|3704.9|3708.3|3702.3|3713.3|3707.3|3706.8|3700.8|80
1605495600000|2020-11-16 03:00:00|3708.1|3702.1|3708.8|3702.8|3710.4|3704.4|3706.1|3700.1|70
1605495900000|2020-11-16 03:05:00|3708.4|3702.4|3706.8|3700.8|3710.3|3704.3|3706.6|3700.6|54
1605496200000|2020-11-16 03:10:00|3707.3|3701.3|3705.6|3699.6|3707.3|3701.3|3705.5|3699.5|10
1605496500000|2020-11-16 03:15:00|3705.8|3699.8|3708.5|3702.5|3709.1|3703.1|3705.8|3699.8|25
1605496800000|2020-11-16 03:20:00|3708|3702|3706.6|3700.6|3709.1|3703.1|3705.1|3699.1|17
1605497100000|2020-11-16 03:25:00|3707.1|3701.1|3705.1|3699.1|3707.8|3701.8|3704.1|3698.1|9
1605497400000|2020-11-16 03:30:00|3704.8|3698.8|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|4
1605497700000|2020-11-16 03:35:00|3705.5|3699.5|3700.3|3694.3|3706.5|3700.5|3700.1|3694.1|34
1605498000000|2020-11-16 03:40:00|3700.6|3694.6|3699.6|3693.6|3701.1|3695.1|3699.3|3693.3|16
1605498300000|2020-11-16 03:45:00|3699.8|3693.8|3698|3692|3700.6|3694.6|3697.6|3691.6|37
1605498600000|2020-11-16 03:50:00|3698.1|3692.1|3696.1|3690.1|3699|3693|3695.5|3689.5|25
1605498900000|2020-11-16 03:55:00|3696|3690|3693.3|3687.3|3696.5|3690.5|3692.2|3686.2|154
1605499200000|2020-11-16 04:00:00|3693.5|3687.5|3689.2|3683.2|3693.5|3687.5|3689.2|3683.2|59
1605499500000|2020-11-16 04:05:00|3690.2|3684.2|3680.7|3674.7|3690.2|3684.2|3680.5|3674.5|111
1605499800000|2020-11-16 04:10:00|3681.2|3675.2|3684|3678|3684.8|3678.8|3680.8|3674.8|55
1605500100000|2020-11-16 04:15:00|3684.3|3678.3|3686|3680|3686.1|3680.1|3683.5|3677.5|92
1605500400000|2020-11-16 04:20:00|3686.1|3680.1|3686.8|3680.8|3687.1|3681.1|3685.5|3679.5|38
1605500700000|2020-11-16 04:25:00|3687|3681|3687.8|3681.8|3687.8|3681.8|3685.8|3679.8|45
1605501000000|2020-11-16 04:30:00|3688.2|3682.2|3686.7|3680.7|3689.2|3683.2|3685.8|3679.8|34
1605501300000|2020-11-16 04:35:00|3686.8|3680.8|3684.8|3678.8|3686.8|3680.8|3684.8|3678.8|20
1605501600000|2020-11-16 04:40:00|3685.2|3679.2|3686.7|3680.7|3686.7|3680.7|3685.2|3679.2|12
1605501900000|2020-11-16 04:45:00|3685.8|3679.8|3690.7|3684.7|3691.8|3685.8|3685.8|3679.8|38
1605502200000|2020-11-16 04:50:00|3690.2|3684.2|3690.7|3684.7|3690.7|3684.7|3689.2|3683.2|24
1605502500000|2020-11-16 04:55:00|3690.8|3684.8|3690.2|3684.2|3691.2|3685.2|3688.2|3682.2|50
1605502800000|2020-11-16 05:00:00|3690.7|3684.7|3693.5|3687.5|3693.5|3687.5|3690.7|3684.7|30
1605503100000|2020-11-16 05:05:00|3692.5|3686.5|3691.9|3685.9|3693.5|3687.5|3691.2|3685.2|38
1605503400000|2020-11-16 05:10:00|3692.2|3686.2|3696.4|3690.4|3696.9|3690.9|3692.2|3686.2|40
1605503700000|2020-11-16 05:15:00|3696.7|3690.7|3697.4|3691.4|3697.5|3691.5|3695.9|3689.9|47
1605504000000|2020-11-16 05:20:00|3698.5|3692.5|3698.4|3692.4|3698.5|3692.5|3696.9|3690.9|52
1605504300000|2020-11-16 05:25:00|3698.7|3692.7|3697.4|3691.4|3698.9|3692.9|3696.9|3690.9|14
1605504600000|2020-11-16 05:30:00|3696.9|3690.9|3694.9|3688.9|3698.9|3692.9|3692.9|3686.9|139
1605504900000|2020-11-16 05:35:00|3694.4|3688.4|3695.9|3689.9|3697.5|3691.5|3693.9|3687.9|53
1605505200000|2020-11-16 05:40:00|3695.5|3689.5|3695.9|3689.9|3696.9|3690.9|3693.9|3687.9|19
1605505500000|2020-11-16 05:45:00|3695.2|3689.2|3689.7|3683.7|3696.1|3690.1|3687.6|3681.6|30
1605505800000|2020-11-16 05:50:00|3689.6|3683.6|3689.5|3683.5|3690.2|3684.2|3688|3682|30
1605506100000|2020-11-16 05:55:00|3689.9|3683.9|3692.7|3686.7|3693.7|3687.7|3689.9|3683.9|38
1605506400000|2020-11-16 06:00:00|3692.9|3686.9|3692.6|3686.6|3693.6|3687.6|3689.7|3683.7|64
1605506700000|2020-11-16 06:05:00|3693.1|3687.1|3689.1|3683.1|3693.1|3687.1|3688.6|3682.6|44
1605507000000|2020-11-16 06:10:00|3688.6|3682.6|3693.6|3687.6|3693.6|3687.6|3688.6|3682.6|38
1605507300000|2020-11-16 06:15:00|3694.6|3688.6|3698.6|3692.6|3699.6|3693.6|3694.6|3688.6|37
1605507600000|2020-11-16 06:20:00|3698.4|3692.4|3700.9|3694.9|3701.7|3695.7|3696.9|3690.9|47
1605507900000|2020-11-16 06:25:00|3701.2|3695.2|3704.7|3698.7|3704.7|3698.7|3700.9|3694.9|44
1605508200000|2020-11-16 06:30:00|3704.9|3698.9|3703.4|3697.4|3704.9|3698.9|3699.4|3693.4|111
1605508500000|2020-11-16 06:35:00|3703.7|3697.7|3700.1|3694.1|3704.1|3698.1|3700.1|3694.1|64
1605508800000|2020-11-16 06:40:00|3699.7|3693.7|3699|3693|3699.7|3693.7|3698.2|3692.2|15
1605509100000|2020-11-16 06:45:00|3699.2|3693.2|3698.9|3692.9|3701.7|3695.7|3696.4|3690.4|48
1605509400000|2020-11-16 06:50:00|3699.2|3693.2|3696.2|3690.2|3701.2|3695.2|3695.2|3689.2|89
1605509700000|2020-11-16 06:55:00|3695.9|3689.9|3699.4|3693.4|3699.4|3693.4|3695.4|3689.4|54
1605510000000|2020-11-16 07:00:00|3699|3693|3693.9|3687.9|3699|3693|3692.9|3686.9|32
1605510300000|2020-11-16 07:05:00|3693.5|3687.5|3695|3689|3697.9|3691.9|3692.5|3686.5|79
1605510600000|2020-11-16 07:10:00|3694.7|3688.7|3694.5|3688.5|3695.5|3689.5|3694|3688|4
1605510900000|2020-11-16 07:15:00|3693.9|3687.9|3698.7|3692.7|3699.5|3693.5|3693.9|3687.9|14
1605511200000|2020-11-16 07:20:00|3698.5|3692.5|3698.5|3692.5|3699.4|3693.4|3697.9|3691.9|9
1605511500000|2020-11-16 07:25:00|3698.4|3692.4|3697.9|3691.9|3700.4|3694.4|3697.9|3691.9|34
1605511800000|2020-11-16 07:30:00|3698.4|3692.4|3699.2|3693.2|3699.2|3693.2|3696.9|3690.9|12
1605512100000|2020-11-16 07:35:00|3698.8|3692.8|3699.2|3693.2|3700.8|3694.8|3698.5|3692.5|10
1605512400000|2020-11-16 07:40:00|3698.8|3692.8|3696.3|3690.3|3700.3|3694.3|3696.3|3690.3|14
1605512700000|2020-11-16 07:45:00|3696.8|3690.8|3699.3|3693.3|3699.3|3693.3|3696.8|3690.8|7
1605513000000|2020-11-16 07:50:00|3699.2|3693.2|3697.2|3691.2|3699.2|3693.2|3697.2|3691.2|19
1605513300000|2020-11-16 07:55:00|3697.7|3691.7|3695.7|3689.7|3697.7|3691.7|3695.2|3689.2|14
1605513600000|2020-11-16 08:00:00|3695.8|3689.8|3693.7|3687.7|3696.8|3690.8|3691.8|3685.8|43
1605513900000|2020-11-16 08:05:00|3694|3688|3693.8|3687.8|3696.5|3690.5|3692.8|3686.8|41
1605514200000|2020-11-16 08:10:00|3694|3688|3689.3|3683.3|3694|3688|3688.8|3682.8|37
1605514500000|2020-11-16 08:15:00|3689|3683|3691.5|3685.5|3691.5|3685.5|3688.8|3682.8|36
1605514800000|2020-11-16 08:20:00|3691.1|3685.1|3691.5|3685.5|3695.1|3689.1|3690.5|3684.5|101
1605515100000|2020-11-16 08:25:00|3692.1|3686.1|3702.1|3696.1|3702.8|3696.8|3691.5|3685.5|127
1605515400000|2020-11-16 08:30:00|3702.6|3696.6|3701.5|3695.5|3708.3|3702.3|3700.1|3694.1|211
1605515700000|2020-11-16 08:35:00|3702.1|3696.1|3701.5|3695.5|3703.1|3697.1|3701.5|3695.5|30
1605516000000|2020-11-16 08:40:00|3702.8|3696.8|3708.1|3702.1|3708.6|3702.6|3699.5|3693.5|91
1605516300000|2020-11-16 08:45:00|3708.6|3702.6|3707.5|3701.5|3709.6|3703.6|3706.8|3700.8|55
1605516600000|2020-11-16 08:50:00|3707.3|3701.3|3702.3|3696.3|3707.3|3701.3|3701|3695|19
1605516900000|2020-11-16 08:55:00|3702|3696|3700.6|3694.6|3702|3696|3699.8|3693.8|38
1605517200000|2020-11-16 09:00:00|3700.5|3694.5|3701.5|3695.5|3702|3696|3698.8|3692.8|21
1605517500000|2020-11-16 09:05:00|3702|3696|3703.5|3697.5|3705.1|3699.1|3701.5|3695.5|19
1605517800000|2020-11-16 09:10:00|3702.8|3696.8|3708.3|3702.3|3708.8|3702.8|3702.8|3696.8|55
1605518100000|2020-11-16 09:15:00|3707.8|3701.8|3703.4|3697.4|3708.8|3702.8|3703.1|3697.1|27
1605518400000|2020-11-16 09:20:00|3703.8|3697.8|3699.1|3693.1|3704.6|3698.6|3698.1|3692.1|74
1605518700000|2020-11-16 09:25:00|3698.9|3692.9|3694.9|3688.9|3698.9|3692.9|3691.4|3685.4|83
1605519000000|2020-11-16 09:30:00|3694.6|3688.6|3694.1|3688.1|3696.3|3690.3|3694.1|3688.1|14
1605519300000|2020-11-16 09:35:00|3694.6|3688.6|3699.1|3693.1|3699.1|3693.1|3694.1|3688.1|10
1605519600000|2020-11-16 09:40:00|3698.2|3692.2|3691.9|3685.9|3699.1|3693.1|3691.3|3685.3|36
1605519900000|2020-11-16 09:45:00|3692.3|3686.3|3690.1|3684.1|3692.8|3686.8|3689.1|3683.1|58
1605520200000|2020-11-16 09:50:00|3690.6|3684.6|3693.9|3687.9|3693.9|3687.9|3689.1|3683.1|54
1605520500000|2020-11-16 09:55:00|3693.8|3687.8|3691.8|3685.8|3693.9|3687.9|3691.8|3685.8|24
1605520800000|2020-11-16 10:00:00|3691.9|3685.9|3690.8|3684.8|3693.4|3687.4|3690.4|3684.4|17
1605521100000|2020-11-16 10:05:00|3691.4|3685.4|3692.8|3686.8|3692.8|3686.8|3689.4|3683.4|87
1605521400000|2020-11-16 10:10:00|3693.4|3687.4|3695.8|3689.8|3696.3|3690.3|3692.8|3686.8|26
1605521700000|2020-11-16 10:15:00|3696.1|3690.1|3697.8|3691.8|3699.4|3693.4|3696.1|3690.1|19
1605522000000|2020-11-16 10:20:00|3697.4|3691.4|3696.8|3690.8|3698.8|3692.8|3696.4|3690.4|8
1605522300000|2020-11-16 10:25:00|3697.3|3691.3|3692.3|3686.3|3697.3|3691.3|3691.8|3685.8|47
1605522600000|2020-11-16 10:30:00|3692.4|3686.4|3692.3|3686.3|3693.4|3687.4|3691.8|3685.8|9
1605522900000|2020-11-16 10:35:00|3691.9|3685.9|3693.3|3687.3|3693.8|3687.8|3690.8|3684.8|2
1605523200000|2020-11-16 10:40:00|3693.6|3687.6|3695.8|3689.8|3696.3|3690.3|3693.3|3687.3|5
1605523500000|2020-11-16 10:45:00|3695.1|3689.1|3693.6|3687.6|3695.8|3689.8|3692.6|3686.6|12
1605523800000|2020-11-16 10:50:00|3693.5|3687.5|3688.8|3682.8|3693.5|3687.5|3687.9|3681.9|55
1605524100000|2020-11-16 10:55:00|3687.8|3681.8|3687.8|3681.8|3689.6|3683.6|3687.8|3681.8|30
1605524400000|2020-11-16 11:00:00|3688.4|3682.4|3684.6|3678.6|3688.4|3682.4|3683.6|3677.6|62
1605524700000|2020-11-16 11:05:00|3684.8|3678.8|3685.5|3679.5|3685.5|3679.5|3683.1|3677.1|21
1605525000000|2020-11-16 11:10:00|3685.1|3679.1|3686.5|3680.5|3687|3681|3684.6|3678.6|28
1605525300000|2020-11-16 11:15:00|3687.1|3681.1|3685.5|3679.5|3687.6|3681.6|3685.5|3679.5|17
1605525600000|2020-11-16 11:20:00|3685.8|3679.8|3687.1|3681.1|3688|3682|3684.5|3678.5|33
1605525900000|2020-11-16 11:25:00|3687.6|3681.6|3685.6|3679.6|3687.6|3681.6|3685.6|3679.6|8
1605526200000|2020-11-16 11:30:00|3685.8|3679.8|3682.6|3676.6|3686.6|3680.6|3682.5|3676.5|36
1605526500000|2020-11-16 11:35:00|3681.5|3675.5|3680.3|3674.3|3681.5|3675.5|3677.8|3671.8|107
1605526800000|2020-11-16 11:40:00|3679.9|3673.9|3677.1|3671.1|3679.9|3673.9|3677.1|3671.1|31
1605527100000|2020-11-16 11:45:00|3675.8|3669.8|3676.3|3670.3|3678.1|3672.1|3675.8|3669.8|25
1605527400000|2020-11-16 11:50:00|3675.9|3669.9|3679.2|3673.2|3679.6|3673.6|3671.4|3665.4|138
1605527700000|2020-11-16 11:55:00|3679.1|3673.1|3683.2|3677.2|3687.4|3681.4|3678.6|3672.6|113
1605528000000|2020-11-16 12:00:00|3683.4|3677.4|3688.2|3682.2|3689.2|3683.2|3682.9|3676.9|39
1605528300000|2020-11-16 12:05:00|3688.1|3682.1|3700.7|3694.7|3701.7|3695.7|3688.1|3682.1|291
1605528600000|2020-11-16 12:10:00|3701|3695|3703.7|3697.7|3707.4|3701.4|3700.7|3694.7|240
1605528900000|2020-11-16 12:15:00|3703.9|3697.9|3705.2|3699.2|3706.7|3700.7|3703.9|3697.9|26
1605529200000|2020-11-16 12:20:00|3705.4|3699.4|3706.9|3700.9|3709.2|3703.2|3703.7|3697.7|62
1605529500000|2020-11-16 12:25:00|3706.8|3700.8|3712.3|3706.3|3712.3|3706.3|3705.1|3699.1|130
1605529800000|2020-11-16 12:30:00|3712.1|3706.1|3706.6|3700.6|3712.1|3706.1|3706.6|3700.6|46
1605530100000|2020-11-16 12:35:00|3707|3701|3709.3|3703.3|3710.1|3704.1|3706.1|3700.1|109
1605530400000|2020-11-16 12:40:00|3709.1|3703.1|3709.6|3703.6|3709.8|3703.8|3705.8|3699.8|116
1605530700000|2020-11-16 12:45:00|3709.1|3703.1|3709.3|3703.3|3710.3|3704.3|3707.1|3701.1|67
1605531000000|2020-11-16 12:50:00|3709.8|3703.8|3710.1|3704.1|3713.1|3707.1|3708.1|3702.1|398
1605531300000|2020-11-16 12:55:00|3710.4|3704.4|3712.7|3706.7|3713.6|3707.6|3709.1|3703.1|159
1605531600000|2020-11-16 13:00:00|3712.1|3706.1|3710.7|3704.7|3713.7|3707.7|3709.7|3703.7|706
1605531900000|2020-11-16 13:05:00|3711|3705|3710.4|3704.4|3712.9|3706.9|3708.4|3702.4|310
1605532200000|2020-11-16 13:10:00|3711.4|3705.4|3712.5|3706.5|3714.4|3708.4|3711|3705|297
1605532500000|2020-11-16 13:15:00|3712.9|3706.9|3715.4|3709.4|3716.7|3710.7|3711.4|3705.4|273
1605532800000|2020-11-16 13:20:00|3715|3709|3712.4|3706.4|3715.4|3709.4|3711|3705|79
1605533100000|2020-11-16 13:25:00|3712.8|3706.8|3713.1|3707.1|3713.4|3707.4|3711.4|3705.4|76
1605533400000|2020-11-16 13:30:00|3713.4|3707.4|3712.8|3706.8|3714.1|3708.1|3711.6|3705.6|56
1605533700000|2020-11-16 13:35:00|3713.3|3707.3|3715.8|3709.8|3716.4|3710.4|3713.3|3707.3|53
1605534000000|2020-11-16 13:40:00|3715.4|3709.4|3715.4|3709.4|3716.4|3710.4|3713.4|3707.4|49
1605537000000|2020-11-16 14:30:00|3720.7|3714.7|3732.1|3726.1|3733.7|3727.7|3713.4|3707.4|1576
1605537300000|2020-11-16 14:35:00|3731.2|3725.2|3733.8|3727.8|3734.1|3728.1|3727.1|3721.1|473
1605537600000|2020-11-16 14:40:00|3733.5|3727.5|3727.5|3721.5|3734.8|3728.8|3727.5|3721.5|348
1605537900000|2020-11-16 14:45:00|3727.1|3721.1|3718.7|3712.7|3727.8|3721.8|3709.2|3703.2|713
1605538200000|2020-11-16 14:50:00|3718.5|3712.5|3710.2|3704.2|3718.8|3712.8|3707.5|3701.5|680
1605538500000|2020-11-16 14:55:00|3709.9|3703.9|3714.4|3708.4|3717.9|3711.9|3707.2|3701.2|541
1605538800000|2020-11-16 15:00:00|3715.2|3709.2|3716.6|3710.6|3717.2|3711.2|3712.2|3706.2|664
1605539100000|2020-11-16 15:05:00|3716.2|3710.2|3715.2|3709.2|3718.5|3712.5|3713.6|3707.6|472
1605539400000|2020-11-16 15:10:00|3715.9|3709.9|3724.5|3718.5|3725.5|3719.5|3715.2|3709.2|532
1605539700000|2020-11-16 15:15:00|3725.2|3719.2|3731.3|3725.3|3736.1|3730.1|3722.5|3716.5|782
1605540000000|2020-11-16 15:20:00|3731.1|3725.1|3736.3|3730.3|3736.4|3730.4|3729.8|3723.8|360
1605540300000|2020-11-16 15:25:00|3736.1|3730.1|3730.8|3724.8|3736.4|3730.4|3728.2|3722.2|565
1605540600000|2020-11-16 15:30:00|3730.5|3724.5|3726.5|3720.5|3735.1|3729.1|3722.8|3716.8|711
1605540900000|2020-11-16 15:35:00|3727.1|3721.1|3727.8|3721.8|3729.8|3723.8|3725.5|3719.5|413
1605541200000|2020-11-16 15:40:00|3726.8|3720.8|3724.8|3718.8|3726.8|3720.8|3722.7|3716.7|436
1605541500000|2020-11-16 15:45:00|3725.2|3719.2|3724.5|3718.5|3725.8|3719.8|3720.8|3714.8|493
1605541800000|2020-11-16 15:50:00|3724.7|3718.7|3725.5|3719.5|3727.8|3721.8|3724.2|3718.2|301
1605542100000|2020-11-16 15:55:00|3726.5|3720.5|3727.8|3721.8|3728.2|3722.2|3725.2|3719.2|390
1605542400000|2020-11-16 16:00:00|3727.2|3721.2|3721.8|3715.8|3729.5|3723.5|3721.2|3715.2|245
1605542700000|2020-11-16 16:05:00|3722.2|3716.2|3718.8|3712.8|3723.2|3717.2|3717.2|3711.2|194
1605543000000|2020-11-16 16:10:00|3718.5|3712.5|3712.1|3706.1|3720.4|3714.4|3711.4|3705.4|547
1605543300000|2020-11-16 16:15:00|3712.3|3706.3|3715.4|3709.4|3716.4|3710.4|3712.3|3706.3|336
1605543600000|2020-11-16 16:20:00|3715.9|3709.9|3720.4|3714.4|3722.1|3716.1|3715.4|3709.4|270
1605543900000|2020-11-16 16:25:00|3720.6|3714.6|3723.1|3717.1|3723.6|3717.6|3719.1|3713.1|117
1605544200000|2020-11-16 16:30:00|3723.4|3717.4|3726.7|3720.7|3727.7|3721.7|3722.4|3716.4|166
1605544500000|2020-11-16 16:35:00|3726.4|3720.4|3723.6|3717.6|3726.7|3720.7|3720.7|3714.7|234
1605544800000|2020-11-16 16:40:00|3722.7|3716.7|3722.4|3716.4|3723.7|3717.7|3721.1|3715.1|69
1605545100000|2020-11-16 16:45:00|3723.4|3717.4|3722.1|3716.1|3724.4|3718.4|3721.6|3715.6|48
1605545400000|2020-11-16 16:50:00|3722.4|3716.4|3718.6|3712.6|3722.4|3716.4|3718.1|3712.1|64
1605545700000|2020-11-16 16:55:00|3719.1|3713.1|3721.1|3715.1|3721.4|3715.4|3718.4|3712.4|58
1605546000000|2020-11-16 17:00:00|3721.4|3715.4|3722.3|3716.3|3723.4|3717.4|3720.6|3714.6|170
1605546300000|2020-11-16 17:05:00|3722.4|3716.4|3722.6|3716.6|3724.1|3718.1|3721.4|3715.4|216
1605546600000|2020-11-16 17:10:00|3722.8|3716.8|3723.8|3717.8|3724.1|3718.1|3722.1|3716.1|395
1605546900000|2020-11-16 17:15:00|3724.1|3718.1|3726.6|3720.6|3727.1|3721.1|3723.1|3717.1|205
1605547200000|2020-11-16 17:20:00|3726.8|3720.8|3725.1|3719.1|3728.1|3722.1|3724.7|3718.7|53
1605547500000|2020-11-16 17:25:00|3725.2|3719.2|3726.2|3720.2|3727.1|3721.1|3725.1|3719.1|31
1605547800000|2020-11-16 17:30:00|3726.7|3720.7|3728.4|3722.4|3728.4|3722.4|3726.1|3720.1|157
1605548100000|2020-11-16 17:35:00|3728.2|3722.2|3732.1|3726.1|3733.1|3727.1|3728.2|3722.2|144
1605548400000|2020-11-16 17:40:00|3732.4|3726.4|3733.1|3727.1|3733.1|3727.1|3732.1|3726.1|246
1605548700000|2020-11-16 17:45:00|3733.4|3727.4|3735.4|3729.4|3736.4|3730.4|3732.1|3726.1|123
1605549000000|2020-11-16 17:50:00|3735.7|3729.7|3736.4|3730.4|3736.4|3730.4|3735.1|3729.1|73
1605549300000|2020-11-16 17:55:00|3737.5|3731.5|3741.9|3735.9|3742.7|3736.7|3737.5|3731.5|306
1605549600000|2020-11-16 18:00:00|3741.7|3735.7|3738.1|3732.1|3741.9|3735.9|3735.4|3729.4|264
1605549900000|2020-11-16 18:05:00|3738.7|3732.7|3736.7|3730.7|3739.1|3733.1|3733.7|3727.7|171
1605550200000|2020-11-16 18:10:00|3735.7|3729.7|3735|3729|3736|3730|3733.4|3727.4|88
1605550500000|2020-11-16 18:15:00|3734.5|3728.5|3734.4|3728.4|3735.4|3729.4|3729.7|3723.7|265
1605550800000|2020-11-16 18:20:00|3734.5|3728.5|3733.5|3727.5|3735.4|3729.4|3732.7|3726.7|142
1605551100000|2020-11-16 18:25:00|3733.4|3727.4|3732.5|3726.5|3734.4|3728.4|3732.4|3726.4|86
1605551400000|2020-11-16 18:30:00|3732.7|3726.7|3732|3726|3733|3727|3731.4|3725.4|53
1605551700000|2020-11-16 18:35:00|3732.4|3726.4|3731|3725|3732.4|3726.4|3729.5|3723.5|133
1605552000000|2020-11-16 18:40:00|3731.4|3725.4|3733.8|3727.8|3734.3|3728.3|3730.5|3724.5|104
1605552300000|2020-11-16 18:45:00|3733.7|3727.7|3737.7|3731.7|3737.7|3731.7|3733.3|3727.3|67
1605552600000|2020-11-16 18:50:00|3737.3|3731.3|3741|3735|3741.5|3735.5|3736.7|3730.7|212
1605552900000|2020-11-16 18:55:00|3741.7|3735.7|3741.7|3735.7|3744.3|3738.3|3740|3734|232
1605553200000|2020-11-16 19:00:00|3741.8|3735.8|3749|3743|3750.7|3744.7|3741.3|3735.3|423
1605553500000|2020-11-16 19:05:00|3749.3|3743.3|3743.8|3737.8|3750.7|3744.7|3743|3737|682
1605553800000|2020-11-16 19:10:00|3743.3|3737.3|3734|3728|3745.8|3739.8|3732.7|3726.7|1130
1605554100000|2020-11-16 19:15:00|3734.5|3728.5|3737.5|3731.5|3738|3732|3734|3728|319
1605574800000|2020-11-17 01:00:00|3745.4|3739.4|3740.6|3734.6|3747.6|3741.6|3736.2|3730.2|327
1605575100000|2020-11-17 01:05:00|3739.7|3733.7|3741.1|3735.1|3748.2|3742.2|3739.7|3733.7|321
1605575400000|2020-11-17 01:10:00|3741.4|3735.4|3748.2|3742.2|3748.2|3742.2|3741.4|3735.4|48
1605575700000|2020-11-17 01:15:00|3747.9|3741.9|3756.4|3750.4|3756.9|3750.9|3747.9|3741.9|156
1605576000000|2020-11-17 01:20:00|3756.3|3750.3|3757.6|3751.6|3759.1|3753.1|3753.3|3747.3|176
1605576300000|2020-11-17 01:25:00|3757.5|3751.5|3759.8|3753.8|3759.8|3753.8|3755.6|3749.6|66
1605576600000|2020-11-17 01:30:00|3759.6|3753.6|3753.4|3747.4|3759.9|3753.9|3753.4|3747.4|219
1605576900000|2020-11-17 01:35:00|3753.9|3747.9|3753.4|3747.4|3755|3749|3751.9|3745.9|41
1605577200000|2020-11-17 01:40:00|3753.9|3747.9|3752.7|3746.7|3753.9|3747.9|3751.4|3745.4|15
1605577500000|2020-11-17 01:45:00|3753.7|3747.7|3764|3758|3764.3|3758.3|3752.7|3746.7|136
1605577800000|2020-11-17 01:50:00|3763.8|3757.8|3773.1|3767.1|3773.6|3767.6|3763|3757|192
1605578100000|2020-11-17 01:55:00|3773|3767|3768.6|3762.6|3774.6|3768.6|3768.6|3762.6|87
1605578400000|2020-11-17 02:00:00|3768.1|3762.1|3768.6|3762.6|3769|3763|3767.1|3761.1|54
1605578700000|2020-11-17 02:05:00|3767.4|3761.4|3767|3761|3768.1|3762.1|3766.6|3760.6|13
1605579000000|2020-11-17 02:10:00|3767.1|3761.1|3768.1|3762.1|3770|3764|3766.5|3760.5|22
1605579300000|2020-11-17 02:15:00|3768|3762|3767|3761|3768.5|3762.5|3765|3759|19
1605579600000|2020-11-17 02:20:00|3768|3762|3769.6|3763.6|3770.6|3764.6|3767.8|3761.8|31
1605579900000|2020-11-17 02:25:00|3769.1|3763.1|3771|3765|3771.8|3765.8|3769.1|3763.1|25
1605580200000|2020-11-17 02:30:00|3770.6|3764.6|3772|3766|3778.6|3772.6|3768.1|3762.1|277
1605580500000|2020-11-17 02:35:00|3771.6|3765.6|3773.1|3767.1|3774|3768|3770.6|3764.6|36
1605580800000|2020-11-17 02:40:00|3773.5|3767.5|3768.3|3762.3|3773.5|3767.5|3768.1|3762.1|64
1605581100000|2020-11-17 02:45:00|3769|3763|3769.3|3763.3|3771.8|3765.8|3767.6|3761.6|46
1605581400000|2020-11-17 02:50:00|3769.6|3763.6|3761|3755|3770|3764|3760.1|3754.1|72
1605581700000|2020-11-17 02:55:00|3760.6|3754.6|3762.1|3756.1|3764|3758|3760|3754|27
1605582000000|2020-11-17 03:00:00|3762.3|3756.3|3759.4|3753.4|3762.3|3756.3|3756.3|3750.3|72
1605582300000|2020-11-17 03:05:00|3758.9|3752.9|3762.3|3756.3|3762.9|3756.9|3758.9|3752.9|49
1605582600000|2020-11-17 03:10:00|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3760.9|3754.9|23
1605582900000|2020-11-17 03:15:00|3763.4|3757.4|3764.3|3758.3|3764.3|3758.3|3761.3|3755.3|32
1605583200000|2020-11-17 03:20:00|3764.4|3758.4|3766.4|3760.4|3766.4|3760.4|3764.4|3758.4|11
1605583500000|2020-11-17 03:25:00|3766.8|3760.8|3766.4|3760.4|3768.9|3762.9|3765.3|3759.3|68
1605583800000|2020-11-17 03:30:00|3766.3|3760.3|3766.4|3760.4|3767.4|3761.4|3765.9|3759.9|7
1605584100000|2020-11-17 03:35:00|3766.3|3760.3|3762.4|3756.4|3766.3|3760.3|3762.4|3756.4|15
1605584400000|2020-11-17 03:40:00|3763.4|3757.4|3761|3755|3763.9|3757.9|3760.6|3754.6|20
1605584700000|2020-11-17 03:45:00|3760.6|3754.6|3763.3|3757.3|3763.3|3757.3|3760.6|3754.6|9
1605585000000|2020-11-17 03:50:00|3763|3757|3761.6|3755.6|3764.5|3758.5|3761.6|3755.6|28
1605585300000|2020-11-17 03:55:00|3762.1|3756.1|3761.4|3755.4|3764.3|3758.3|3761.3|3755.3|40
1605585600000|2020-11-17 04:00:00|3761.3|3755.3|3763.3|3757.3|3764.3|3758.3|3760.8|3754.8|13
1605585900000|2020-11-17 04:05:00|3763.6|3757.6|3763.1|3757.1|3763.8|3757.8|3761.8|3755.8|8
1605586200000|2020-11-17 04:10:00|3763.3|3757.3|3764.4|3758.4|3764.8|3758.8|3762.3|3756.3|18
1605586500000|2020-11-17 04:15:00|3764.8|3758.8|3764.3|3758.3|3766.9|3760.9|3764.3|3758.3|9
1605586800000|2020-11-17 04:20:00|3764.6|3758.6|3764.3|3758.3|3765.3|3759.3|3763.3|3757.3|11
1605587100000|2020-11-17 04:25:00|3764.1|3758.1|3763.1|3757.1|3764.6|3758.6|3761.1|3755.1|49
1605587400000|2020-11-17 04:30:00|3763|3757|3764.8|3758.8|3765.3|3759.3|3762.3|3756.3|20
1605587700000|2020-11-17 04:35:00|3765.1|3759.1|3765.1|3759.1|3766|3760|3765.1|3759.1|13
1605588000000|2020-11-17 04:40:00|3765.3|3759.3|3764.6|3758.6|3765.8|3759.8|3764.6|3758.6|16
1605588300000|2020-11-17 04:45:00|3765|3759|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|7
1605588600000|2020-11-17 04:50:00|3764|3758|3763.1|3757.1|3764.1|3758.1|3762.8|3756.8|13
1605588900000|2020-11-17 04:55:00|3764.1|3758.1|3764|3758|3764.1|3758.1|3763.3|3757.3|1
1605589200000|2020-11-17 05:00:00|3763.3|3757.3|3761.1|3755.1|3763.3|3757.3|3761.1|3755.1|12
1605589500000|2020-11-17 05:05:00|3761|3755|3761.3|3755.3|3762|3756|3761|3755|1
1605589800000|2020-11-17 05:10:00|3762|3756|3763.6|3757.6|3763.6|3757.6|3761.6|3755.6|5
1605590100000|2020-11-17 05:15:00|3763.3|3757.3|3761.3|3755.3|3763.6|3757.6|3761.1|3755.1|4
1605590400000|2020-11-17 05:20:00|3761.6|3755.6|3763|3757|3763|3757|3761.1|3755.1|4
1605590700000|2020-11-17 05:25:00|3762.6|3756.6|3761.1|3755.1|3762.6|3756.6|3761|3755|2
1605591000000|2020-11-17 05:30:00|3761.6|3755.6|3762.1|3756.1|3763.6|3757.6|3760.5|3754.5|18
1605591300000|2020-11-17 05:35:00|3762.5|3756.5|3766.1|3760.1|3767.6|3761.6|3761.1|3755.1|61
1605591600000|2020-11-17 05:40:00|3766|3760|3768.1|3762.1|3769|3763|3765.1|3759.1|11
1605591900000|2020-11-17 05:45:00|3768.5|3762.5|3769|3763|3770.1|3764.1|3768|3762|20
1605592200000|2020-11-17 05:50:00|3769.1|3763.1|3769.1|3763.1|3771.6|3765.6|3768.6|3762.6|17
1605592500000|2020-11-17 05:55:00|3769|3763|3769.3|3763.3|3771.1|3765.1|3768.1|3762.1|25
1605592800000|2020-11-17 06:00:00|3769.1|3763.1|3768.5|3762.5|3770.1|3764.1|3767.5|3761.5|25
1605593100000|2020-11-17 06:05:00|3768.1|3762.1|3768|3762|3769.5|3763.5|3767.5|3761.5|11
1605593400000|2020-11-17 06:10:00|3768.1|3762.1|3773.1|3767.1|3774.6|3768.6|3768.1|3762.1|51
1605593700000|2020-11-17 06:15:00|3773|3767|3774.1|3768.1|3775.5|3769.5|3772.5|3766.5|17
1605594000000|2020-11-17 06:20:00|3774.6|3768.6|3776|3770|3777|3771|3774|3768|27
1605594300000|2020-11-17 06:25:00|3776.3|3770.3|3777.7|3771.7|3778.7|3772.7|3773|3767|76
1605594600000|2020-11-17 06:30:00|3778|3772|3773|3767|3778.2|3772.2|3770.7|3764.7|69
1605594900000|2020-11-17 06:35:00|3772.7|3766.7|3778.3|3772.3|3779.5|3773.5|3772.5|3766.5|131
1605595200000|2020-11-17 06:40:00|3777.8|3771.8|3780.7|3774.7|3780.7|3774.7|3776.7|3770.7|68
1605595500000|2020-11-17 06:45:00|3779.8|3773.8|3778.3|3772.3|3780.2|3774.2|3776|3770|63
1605595800000|2020-11-17 06:50:00|3779|3773|3786.3|3780.3|3786.3|3780.3|3779|3773|220
1605596100000|2020-11-17 06:55:00|3786.2|3780.2|3784.3|3778.3|3786.7|3780.7|3781.7|3775.7|139
1605596400000|2020-11-17 07:00:00|3784|3778|3778.3|3772.3|3784|3778|3777|3771|122
1605596700000|2020-11-17 07:05:00|3777.7|3771.7|3776.8|3770.8|3778.3|3772.3|3775.3|3769.3|16
1605597000000|2020-11-17 07:10:00|3776.3|3770.3|3775.7|3769.7|3776.7|3770.7|3774.7|3768.7|37
1605597300000|2020-11-17 07:15:00|3776.2|3770.2|3774.8|3768.8|3776.8|3770.8|3773.3|3767.3|26
1605597600000|2020-11-17 07:20:00|3775.2|3769.2|3773.7|3767.7|3776|3770|3772|3766|30
1605597900000|2020-11-17 07:25:00|3773|3767|3775.8|3769.8|3776|3770|3773|3767|23
1605598200000|2020-11-17 07:30:00|3776|3770|3776.8|3770.8|3778|3772|3775|3769|36
1605598500000|2020-11-17 07:35:00|3776.3|3770.3|3773.7|3767.7|3776.8|3770.8|3773.7|3767.7|42
1605598800000|2020-11-17 07:40:00|3773.3|3767.3|3773.3|3767.3|3775.3|3769.3|3772.8|3766.8|24
1605599100000|2020-11-17 07:45:00|3772.6|3766.6|3770.1|3764.1|3772.6|3766.6|3769.5|3763.5|33
1605599400000|2020-11-17 07:50:00|3771|3765|3772.1|3766.1|3773|3767|3771|3765|14
1605599700000|2020-11-17 07:55:00|3772|3766|3772.6|3766.6|3772.6|3766.6|3771|3765|13
1605600000000|2020-11-17 08:00:00|3772|3766|3778.3|3772.3|3778.7|3772.7|3771.6|3765.6|120
1605600300000|2020-11-17 08:05:00|3778.7|3772.7|3776.5|3770.5|3781|3775|3776|3770|127
1605600600000|2020-11-17 08:10:00|3777|3771|3776.8|3770.8|3779.3|3773.3|3776|3770|14
1605600900000|2020-11-17 08:15:00|3777|3771|3770.8|3764.8|3778.5|3772.5|3770.8|3764.8|78
1605601200000|2020-11-17 08:20:00|3770.3|3764.3|3766.5|3760.5|3771.7|3765.7|3764|3758|205
1605601500000|2020-11-17 08:25:00|3766.7|3760.7|3766.9|3760.9|3772.5|3766.5|3766.7|3760.7|108
1605601800000|2020-11-17 08:30:00|3767.4|3761.4|3773.7|3767.7|3775|3769|3767.4|3761.4|25
1605602100000|2020-11-17 08:35:00|3773.5|3767.5|3769.9|3763.9|3773.5|3767.5|3768.9|3762.9|44
1605602400000|2020-11-17 08:40:00|3770.2|3764.2|3771.2|3765.2|3772.2|3766.2|3769.4|3763.4|18
1605602700000|2020-11-17 08:45:00|3772.2|3766.2|3771.2|3765.2|3772.2|3766.2|3768.4|3762.4|15
1605603000000|2020-11-17 08:50:00|3771.4|3765.4|3772.5|3766.5|3774.5|3768.5|3770.9|3764.9|36
1605603300000|2020-11-17 08:55:00|3772.8|3766.8|3776.9|3770.9|3777.4|3771.4|3772.8|3766.8|23
1605603600000|2020-11-17 09:00:00|3777.7|3771.7|3777.7|3771.7|3779.7|3773.7|3776.7|3770.7|30
1605603900000|2020-11-17 09:05:00|3778.2|3772.2|3774.4|3768.4|3778.9|3772.9|3773.4|3767.4|27
1605604200000|2020-11-17 09:10:00|3773.9|3767.9|3770.5|3764.5|3773.9|3767.9|3769|3763|22
1605604500000|2020-11-17 09:15:00|3770.9|3764.9|3774.5|3768.5|3775.5|3769.5|3770.5|3764.5|33
1605604800000|2020-11-17 09:20:00|3774.7|3768.7|3779.2|3773.2|3780.7|3774.7|3774.7|3768.7|70
1605605100000|2020-11-17 09:25:00|3778.7|3772.7|3780.7|3774.7|3782.7|3776.7|3778.7|3772.7|21
1605605400000|2020-11-17 09:30:00|3780.8|3774.8|3772.8|3766.8|3781.7|3775.7|3772.7|3766.7|88
1605605700000|2020-11-17 09:35:00|3773.3|3767.3|3770.8|3764.8|3773.7|3767.7|3769.3|3763.3|58
1605606000000|2020-11-17 09:40:00|3771.2|3765.2|3759.6|3753.6|3772.3|3766.3|3759.6|3753.6|141
1605606300000|2020-11-17 09:45:00|3759.4|3753.4|3755.2|3749.2|3759.6|3753.6|3753.9|3747.9|216
1605606600000|2020-11-17 09:50:00|3755.6|3749.6|3756.1|3750.1|3757.7|3751.7|3754.4|3748.4|95
1605606900000|2020-11-17 09:55:00|3756.2|3750.2|3759.1|3753.1|3759.2|3753.2|3754.7|3748.7|65
1605607200000|2020-11-17 10:00:00|3759.6|3753.6|3756.7|3750.7|3761.1|3755.1|3756.1|3750.1|134
1605607500000|2020-11-17 10:05:00|3756.6|3750.6|3753.4|3747.4|3757.1|3751.1|3753.4|3747.4|68
1605607800000|2020-11-17 10:10:00|3753.3|3747.3|3757.7|3751.7|3758.8|3752.8|3753.3|3747.3|61
1605608100000|2020-11-17 10:15:00|3758.2|3752.2|3759.5|3753.5|3760.7|3754.7|3758.2|3752.2|14
1605608400000|2020-11-17 10:20:00|3759.4|3753.4|3762.5|3756.5|3762.5|3756.5|3757.8|3751.8|25
1605608700000|2020-11-17 10:25:00|3762.7|3756.7|3763.7|3757.7|3765.2|3759.2|3761.8|3755.8|47
1605609000000|2020-11-17 10:30:00|3763.2|3757.2|3761.9|3755.9|3763.7|3757.7|3761.4|3755.4|25
1605609300000|2020-11-17 10:35:00|3762.1|3756.1|3758.9|3752.9|3762.9|3756.9|3757.9|3751.9|19
1605609600000|2020-11-17 10:40:00|3758.4|3752.4|3759.1|3753.1|3761.4|3755.4|3758.4|3752.4|13
1605609900000|2020-11-17 10:45:00|3759.6|3753.6|3758.8|3752.8|3760.7|3754.7|3757.9|3751.9|50
1605610200000|2020-11-17 10:50:00|3758.7|3752.7|3754.9|3748.9|3758.7|3752.7|3754.6|3748.6|47
1605610500000|2020-11-17 10:55:00|3755.3|3749.3|3757.1|3751.1|3758.1|3752.1|3755.1|3749.1|19
1605610800000|2020-11-17 11:00:00|3757.6|3751.6|3756.1|3750.1|3758.9|3752.9|3755.6|3749.6|41
1605611100000|2020-11-17 11:05:00|3755.6|3749.6|3752.6|3746.6|3756.1|3750.1|3751.6|3745.6|73
1605611400000|2020-11-17 11:10:00|3752.4|3746.4|3751.6|3745.6|3753.9|3747.9|3751.6|3745.6|24
1605611700000|2020-11-17 11:15:00|3751.7|3745.7|3747.9|3741.9|3751.7|3745.7|3747.4|3741.4|52
1605612000000|2020-11-17 11:20:00|3748.4|3742.4|3748.7|3742.7|3748.9|3742.9|3747.7|3741.7|34
1605612300000|2020-11-17 11:25:00|3748.9|3742.9|3750.1|3744.1|3751.6|3745.6|3748.2|3742.2|43
1605612600000|2020-11-17 11:30:00|3750.2|3744.2|3746.2|3740.2|3750.6|3744.6|3745.1|3739.1|100
1605612900000|2020-11-17 11:35:00|3746.1|3740.1|3740.6|3734.6|3746.1|3740.1|3739.6|3733.6|139
1605613200000|2020-11-17 11:40:00|3740.1|3734.1|3740.1|3734.1|3741.6|3735.6|3738.6|3732.6|99
1605613500000|2020-11-17 11:45:00|3740.6|3734.6|3736.2|3730.2|3743.2|3737.2|3735.6|3729.6|136
1605613800000|2020-11-17 11:50:00|3736.6|3730.6|3734.6|3728.6|3736.6|3730.6|3730.9|3724.9|169
1605614100000|2020-11-17 11:55:00|3735.1|3729.1|3737.9|3731.9|3737.9|3731.9|3732.6|3726.6|105
1605614400000|2020-11-17 12:00:00|3738.6|3732.6|3738.9|3732.9|3741.1|3735.1|3737.4|3731.4|63
1605614700000|2020-11-17 12:05:00|3739.3|3733.3|3737.3|3731.3|3739.9|3733.9|3735.9|3729.9|32
1605615000000|2020-11-17 12:10:00|3737.6|3731.6|3740.6|3734.6|3741.3|3735.3|3737.3|3731.3|79
1605615300000|2020-11-17 12:15:00|3741|3735|3744.4|3738.4|3744.9|3738.9|3740.3|3734.3|55
1605615600000|2020-11-17 12:20:00|3743.9|3737.9|3747.3|3741.3|3747.3|3741.3|3743.6|3737.6|75
1605615900000|2020-11-17 12:25:00|3748.9|3742.9|3750.3|3744.3|3750.3|3744.3|3747.3|3741.3|58
1605616200000|2020-11-17 12:30:00|3751.3|3745.3|3750.8|3744.8|3752.3|3746.3|3749.3|3743.3|83
1605616500000|2020-11-17 12:35:00|3750.3|3744.3|3751.6|3745.6|3751.9|3745.9|3749.8|3743.8|48
1605616800000|2020-11-17 12:40:00|3751.9|3745.9|3755.9|3749.9|3756.6|3750.6|3751.9|3745.9|158
1605617100000|2020-11-17 12:45:00|3756.3|3750.3|3750.8|3744.8|3756.9|3750.9|3749.6|3743.6|90
1605617400000|2020-11-17 12:50:00|3750.9|3744.9|3750.3|3744.3|3753.3|3747.3|3749.3|3743.3|83
1605617700000|2020-11-17 12:55:00|3750.8|3744.8|3746.3|3740.3|3750.8|3744.8|3746.3|3740.3|76
1605618000000|2020-11-17 13:00:00|3746.8|3740.8|3751.3|3745.3|3755.3|3749.3|3746.8|3740.8|209
1605618300000|2020-11-17 13:05:00|3750.6|3744.6|3745.1|3739.1|3752|3746|3745|3739|147
1605618600000|2020-11-17 13:10:00|3745.6|3739.6|3748.1|3742.1|3750.1|3744.1|3745.6|3739.6|155
1605618900000|2020-11-17 13:15:00|3748.3|3742.3|3746.6|3740.6|3749.1|3743.1|3746|3740|102
1605619200000|2020-11-17 13:20:00|3746.3|3740.3|3747.1|3741.1|3747.1|3741.1|3746|3740|88
1605619500000|2020-11-17 13:25:00|3747|3741|3748.5|3742.5|3748.8|3742.8|3745.6|3739.6|136
1605619800000|2020-11-17 13:30:00|3748.6|3742.6|3743.5|3737.5|3750.1|3744.1|3742.5|3736.5|253
1605620100000|2020-11-17 13:35:00|3743.3|3737.3|3747.5|3741.5|3747.5|3741.5|3741|3735|116
1605620400000|2020-11-17 13:40:00|3747|3741|3751|3745|3751.1|3745.1|3744.5|3738.5|111
1605623400000|2020-11-17 14:30:00|3760.4|3754.4|3757.2|3751.2|3762.4|3756.4|3752|3746|1334
1605623700000|2020-11-17 14:35:00|3757.5|3751.5|3765.3|3759.3|3773.3|3767.3|3757.4|3751.4|1027
1605624000000|2020-11-17 14:40:00|3765.7|3759.7|3756.3|3750.3|3765.7|3759.7|3756.3|3750.3|738
1605624300000|2020-11-17 14:45:00|3756.6|3750.6|3756.6|3750.6|3760.3|3754.3|3754.1|3748.1|403
1605624600000|2020-11-17 14:50:00|3756.3|3750.3|3752|3746|3756.3|3750.3|3749|3743|444
1605624900000|2020-11-17 14:55:00|3752.7|3746.7|3751.3|3745.3|3753.6|3747.6|3749.7|3743.7|643
1605625200000|2020-11-17 15:00:00|3751.8|3745.8|3752.8|3746.8|3757.3|3751.3|3751.3|3745.3|435
1605625500000|2020-11-17 15:05:00|3752.4|3746.4|3745.6|3739.6|3752.9|3746.9|3743.3|3737.3|462
1605625800000|2020-11-17 15:10:00|3746.1|3740.1|3755.6|3749.6|3756.3|3750.3|3745.6|3739.6|857
1605626100000|2020-11-17 15:15:00|3755.4|3749.4|3755.6|3749.6|3759.4|3753.4|3753.6|3747.6|592
1605626400000|2020-11-17 15:20:00|3756.6|3750.6|3755.6|3749.6|3758.6|3752.6|3754.6|3748.6|343
1605626700000|2020-11-17 15:25:00|3755.2|3749.2|3755.1|3749.1|3758.6|3752.6|3751.4|3745.4|250
1605627000000|2020-11-17 15:30:00|3755.6|3749.6|3743.1|3737.1|3755.6|3749.6|3742.1|3736.1|756
1605627300000|2020-11-17 15:35:00|3742.6|3736.6|3742.8|3736.8|3747.2|3741.2|3740.8|3734.8|539
1605627600000|2020-11-17 15:40:00|3742.7|3736.7|3741.2|3735.2|3746.7|3740.7|3739.2|3733.2|309
1605627900000|2020-11-17 15:45:00|3741.6|3735.6|3742.6|3736.6|3744.6|3738.6|3738.6|3732.6|420
1605628200000|2020-11-17 15:50:00|3743.1|3737.1|3734.6|3728.6|3744.6|3738.6|3733.6|3727.6|499
1605628500000|2020-11-17 15:55:00|3732.9|3726.9|3725.5|3719.5|3733.4|3727.4|3723|3717|788
1605628800000|2020-11-17 16:00:00|3725.6|3719.6|3726.3|3720.3|3733.1|3727.1|3725.6|3719.6|467
1605629100000|2020-11-17 16:05:00|3727|3721|3728.6|3722.6|3729.6|3723.6|3725.1|3719.1|263
1605629400000|2020-11-17 16:10:00|3728.3|3722.3|3729|3723|3730|3724|3727|3721|203
1605629700000|2020-11-17 16:15:00|3729.1|3723.1|3731.3|3725.3|3731.3|3725.3|3728.6|3722.6|237
1605630000000|2020-11-17 16:20:00|3731.6|3725.6|3731.3|3725.3|3734.3|3728.3|3729.6|3723.6|370
1605630300000|2020-11-17 16:25:00|3731.1|3725.1|3731.3|3725.3|3732.6|3726.6|3729.3|3723.3|528
1605630600000|2020-11-17 16:30:00|3732.3|3726.3|3731.1|3725.1|3732.6|3726.6|3729|3723|324
1605630900000|2020-11-17 16:35:00|3731|3725|3728.7|3722.7|3732.6|3726.6|3728.7|3722.7|324
1605631200000|2020-11-17 16:40:00|3728.8|3722.8|3736.3|3730.3|3738|3732|3728.7|3722.7|302
1605631500000|2020-11-17 16:45:00|3736.6|3730.6|3740.6|3734.6|3741.6|3735.6|3736.3|3730.3|133
1605631800000|2020-11-17 16:50:00|3740.8|3734.8|3738|3732|3741.3|3735.3|3737.3|3731.3|188
1605632100000|2020-11-17 16:55:00|3737.6|3731.6|3741.3|3735.3|3742.3|3736.3|3737.6|3731.6|829
1605632400000|2020-11-17 17:00:00|3742.3|3736.3|3743.1|3737.1|3745.6|3739.6|3742.1|3736.1|318
1605632700000|2020-11-17 17:05:00|3743.3|3737.3|3745.6|3739.6|3746.3|3740.3|3743.1|3737.1|392
1605633000000|2020-11-17 17:10:00|3746|3740|3746.1|3740.1|3746.3|3740.3|3743.3|3737.3|82
1605633300000|2020-11-17 17:15:00|3745.8|3739.8|3743.3|3737.3|3747.3|3741.3|3742.5|3736.5|281
1605633600000|2020-11-17 17:20:00|3742.9|3736.9|3743.9|3737.9|3744.9|3738.9|3741.4|3735.4|236
1605633900000|2020-11-17 17:25:00|3743.5|3737.5|3748.5|3742.5|3748.5|3742.5|3743.4|3737.4|154
1605634200000|2020-11-17 17:30:00|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3746.5|3740.5|259
1605634500000|2020-11-17 17:35:00|3748.3|3742.3|3752.5|3746.5|3752.5|3746.5|3748.3|3742.3|264
1605634800000|2020-11-17 17:40:00|3753.5|3747.5|3750.7|3744.7|3754.5|3748.5|3750.7|3744.7|497
1605635100000|2020-11-17 17:45:00|3750.8|3744.8|3748.2|3742.2|3751.8|3745.8|3748.2|3742.2|182
1605635400000|2020-11-17 17:50:00|3748.5|3742.5|3748.5|3742.5|3749.8|3743.8|3746.8|3740.8|299
1605635700000|2020-11-17 17:55:00|3748.8|3742.8|3746.4|3740.4|3750.1|3744.1|3746.4|3740.4|546
1605636000000|2020-11-17 18:00:00|3746.8|3740.8|3750.8|3744.8|3751.4|3745.4|3746.4|3740.4|172
1605636300000|2020-11-17 18:05:00|3751.3|3745.3|3755.5|3749.5|3756.5|3750.5|3750.8|3744.8|455
1605636600000|2020-11-17 18:10:00|3755.7|3749.7|3756.7|3750.7|3756.7|3750.7|3754.7|3748.7|577
1605636900000|2020-11-17 18:15:00|3756.3|3750.3|3756.6|3750.6|3758.8|3752.8|3755|3749|197
1605637200000|2020-11-17 18:20:00|3757|3751|3758.3|3752.3|3759|3753|3756.6|3750.6|210
1605637500000|2020-11-17 18:25:00|3758.7|3752.7|3758.4|3752.4|3759.7|3753.7|3757.7|3751.7|159
1605637800000|2020-11-17 18:30:00|3758|3752|3755.5|3749.5|3758.4|3752.4|3755.5|3749.5|132
1605638100000|2020-11-17 18:35:00|3755.7|3749.7|3757|3751|3757.7|3751.7|3755.2|3749.2|135
1605638400000|2020-11-17 18:40:00|3757.3|3751.3|3757|3751|3757.3|3751.3|3755|3749|142
1605638700000|2020-11-17 18:45:00|3756.7|3750.7|3756|3750|3757|3751|3755.7|3749.7|139
1605639000000|2020-11-17 18:50:00|3756.4|3750.4|3750.8|3744.8|3756.4|3750.4|3750.4|3744.4|222
1605639300000|2020-11-17 18:55:00|3751.1|3745.1|3746.4|3740.4|3751.4|3745.4|3744.8|3738.8|327
1605639600000|2020-11-17 19:00:00|3746.3|3740.3|3747.1|3741.1|3749|3743|3745.4|3739.4|256
1605639900000|2020-11-17 19:05:00|3746.4|3740.4|3747.8|3741.8|3750.1|3744.1|3746.1|3740.1|312
1605640200000|2020-11-17 19:10:00|3748.1|3742.1|3738|3732|3749.3|3743.3|3737|3731|1162
1605640500000|2020-11-17 19:15:00|3737.6|3731.6|3738.3|3732.3|3739.7|3733.7|3736.2|3730.2|456
1605661200000|2020-11-18 01:00:00|3736.7|3730.7|3738.2|3732.2|3741.2|3735.2|3732.4|3726.4|328
1605661500000|2020-11-18 01:05:00|3738.9|3732.9|3746.8|3740.8|3747.9|3741.9|3738.6|3732.6|95
1605661800000|2020-11-18 01:10:00|3746.3|3740.3|3745.6|3739.6|3746.8|3740.8|3743.1|3737.1|120
1605662100000|2020-11-18 01:15:00|3745.9|3739.9|3744.9|3738.9|3746.4|3740.4|3743.8|3737.8|76
1605662400000|2020-11-18 01:20:00|3744.4|3738.4|3741.3|3735.3|3745.3|3739.3|3740.8|3734.8|38
1605662700000|2020-11-18 01:25:00|3740.9|3734.9|3741.1|3735.1|3741.8|3735.8|3739.3|3733.3|13
1605663000000|2020-11-18 01:30:00|3741|3735|3737.3|3731.3|3741|3735|3734.8|3728.8|52
1605663300000|2020-11-18 01:35:00|3737.4|3731.4|3744.9|3738.9|3745.3|3739.3|3737.4|3731.4|32
1605663600000|2020-11-18 01:40:00|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3743.9|3737.9|47
1605663900000|2020-11-18 01:45:00|3745.2|3739.2|3744.6|3738.6|3746.2|3740.2|3741.6|3735.6|50
1605664200000|2020-11-18 01:50:00|3744.4|3738.4|3745.6|3739.6|3747.4|3741.4|3744.1|3738.1|39
1605664500000|2020-11-18 01:55:00|3745.7|3739.7|3744.8|3738.8|3748.2|3742.2|3742.6|3736.6|79
1605664800000|2020-11-18 02:00:00|3744.2|3738.2|3746.2|3740.2|3746.2|3740.2|3742.7|3736.7|51
1605665100000|2020-11-18 02:05:00|3745.7|3739.7|3745.2|3739.2|3746.8|3740.8|3743.7|3737.7|26
1605665400000|2020-11-18 02:10:00|3744.8|3738.8|3747.8|3741.8|3748.2|3742.2|3744.8|3738.8|35
1605665700000|2020-11-18 02:15:00|3748.2|3742.2|3748.8|3742.8|3749.2|3743.2|3747.8|3741.8|34
1605666000000|2020-11-18 02:20:00|3749.2|3743.2|3750.9|3744.9|3750.9|3744.9|3748.8|3742.8|32
1605666300000|2020-11-18 02:25:00|3751.2|3745.2|3749.9|3743.9|3752.2|3746.2|3749.9|3743.9|67
1605666600000|2020-11-18 02:30:00|3750.1|3744.1|3750.9|3744.9|3752.2|3746.2|3750.1|3744.1|89
1605666900000|2020-11-18 02:35:00|3751.1|3745.1|3746.6|3740.6|3751.1|3745.1|3745.6|3739.6|186
1605667200000|2020-11-18 02:40:00|3747.1|3741.1|3746.6|3740.6|3748.3|3742.3|3744.9|3738.9|66
1605667500000|2020-11-18 02:45:00|3747.1|3741.1|3747.8|3741.8|3749.6|3743.6|3745.1|3739.1|58
1605667800000|2020-11-18 02:50:00|3747.6|3741.6|3744.6|3738.6|3748.3|3742.3|3743.6|3737.6|81
1605668100000|2020-11-18 02:55:00|3745.6|3739.6|3743.6|3737.6|3746.3|3740.3|3743.6|3737.6|42
1605668400000|2020-11-18 03:00:00|3744.1|3738.1|3747.1|3741.1|3747.1|3741.1|3743.6|3737.6|46
1605668700000|2020-11-18 03:05:00|3747.3|3741.3|3748.9|3742.9|3749.1|3743.1|3746.6|3740.6|17
1605669000000|2020-11-18 03:10:00|3749.3|3743.3|3753.6|3747.6|3753.6|3747.6|3747.6|3741.6|60
1605669300000|2020-11-18 03:15:00|3753.3|3747.3|3755.4|3749.4|3755.9|3749.9|3752.8|3746.8|72
1605669600000|2020-11-18 03:20:00|3754.9|3748.9|3759.1|3753.1|3759.6|3753.6|3754.9|3748.9|53
1605669900000|2020-11-18 03:25:00|3759.3|3753.3|3760.6|3754.6|3762.6|3756.6|3758.6|3752.6|62
1605670200000|2020-11-18 03:30:00|3761.1|3755.1|3759.6|3753.6|3761.6|3755.6|3759.1|3753.1|84
1605670500000|2020-11-18 03:35:00|3760.1|3754.1|3760.5|3754.5|3760.6|3754.6|3758.6|3752.6|56
1605670800000|2020-11-18 03:40:00|3760.1|3754.1|3761.1|3755.1|3761.8|3755.8|3759.6|3753.6|57
1605671100000|2020-11-18 03:45:00|3761.3|3755.3|3759.3|3753.3|3761.6|3755.6|3759.3|3753.3|17
1605671400000|2020-11-18 03:50:00|3759.8|3753.8|3758.3|3752.3|3759.8|3753.8|3758.3|3752.3|11
1605671700000|2020-11-18 03:55:00|3758.6|3752.6|3756.3|3750.3|3758.6|3752.6|3755.6|3749.6|80
1605672000000|2020-11-18 04:00:00|3755.9|3749.9|3755.6|3749.6|3755.9|3749.9|3753.9|3747.9|82
1605672300000|2020-11-18 04:05:00|3755.9|3749.9|3756.1|3750.1|3756.6|3750.6|3755.3|3749.3|6
1605672600000|2020-11-18 04:10:00|3756.3|3750.3|3756.3|3750.3|3757.6|3751.6|3756.1|3750.1|8
1605672900000|2020-11-18 04:15:00|3756.1|3750.1|3756.3|3750.3|3756.6|3750.6|3755.6|3749.6|1
1605673200000|2020-11-18 04:20:00|3756.1|3750.1|3757.1|3751.1|3757.6|3751.6|3755.6|3749.6|9
1605673500000|2020-11-18 04:25:00|3756.6|3750.6|3757.1|3751.1|3757.6|3751.6|3756.6|3750.6|4
1605673800000|2020-11-18 04:30:00|3757.6|3751.6|3757.6|3751.6|3758.6|3752.6|3757.1|3751.1|14
1605674100000|2020-11-18 04:35:00|3757.1|3751.1|3758.1|3752.1|3758.6|3752.6|3757.1|3751.1|9
1605674400000|2020-11-18 04:40:00|3757.6|3751.6|3757.6|3751.6|3758.6|3752.6|3757.6|3751.6|10
1605674700000|2020-11-18 04:45:00|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|0
1605675000000|2020-11-18 04:50:00|3758.2|3752.2|3756.6|3750.6|3758.2|3752.2|3756.6|3750.6|4
1605675300000|2020-11-18 04:55:00|3756.9|3750.9|3758.1|3752.1|3758.2|3752.2|3756.6|3750.6|4
1605675600000|2020-11-18 05:00:00|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3757.6|3751.6|3
1605675900000|2020-11-18 05:05:00|3758.2|3752.2|3757.6|3751.6|3759.2|3753.2|3757.2|3751.2|12
1605676200000|2020-11-18 05:10:00|3757.7|3751.7|3758.6|3752.6|3759.6|3753.6|3757.7|3751.7|13
1605676500000|2020-11-18 05:15:00|3759.3|3753.3|3759.6|3753.6|3759.6|3753.6|3758.2|3752.2|14
1605676800000|2020-11-18 05:20:00|3760|3754|3758|3752|3760.3|3754.3|3757.5|3751.5|4
1605677100000|2020-11-18 05:25:00|3757.5|3751.5|3755.5|3749.5|3757.5|3751.5|3755|3749|10
1605677400000|2020-11-18 05:30:00|3755.3|3749.3|3759.1|3753.1|3760.1|3754.1|3754.5|3748.5|137
1605677700000|2020-11-18 05:35:00|3759.2|3753.2|3759.5|3753.5|3760.6|3754.6|3757|3751|29
1605678000000|2020-11-18 05:40:00|3759.1|3753.1|3759|3753|3760|3754|3758|3752|2
1605678300000|2020-11-18 05:45:00|3759.5|3753.5|3760|3754|3760.1|3754.1|3757.1|3751.1|9
1605678600000|2020-11-18 05:50:00|3759.8|3753.8|3762.1|3756.1|3762.1|3756.1|3759|3753|32
1605678900000|2020-11-18 05:55:00|3762.2|3756.2|3759.6|3753.6|3762.6|3756.6|3759|3753|16
1605679200000|2020-11-18 06:00:00|3760|3754|3758.6|3752.6|3760.1|3754.1|3757.6|3751.6|20
1605679500000|2020-11-18 06:05:00|3758.5|3752.5|3760.1|3754.1|3760.6|3754.6|3757.1|3751.1|23
1605679800000|2020-11-18 06:10:00|3760.5|3754.5|3761.6|3755.6|3761.6|3755.6|3759.6|3753.6|31
1605680100000|2020-11-18 06:15:00|3762|3756|3761.1|3755.1|3762|3756|3759.6|3753.6|2
1605680400000|2020-11-18 06:20:00|3761.5|3755.5|3758.1|3752.1|3761.5|3755.5|3757.6|3751.6|13
1605680700000|2020-11-18 06:25:00|3757.6|3751.6|3756|3750|3758|3752|3755.5|3749.5|16
1605681000000|2020-11-18 06:30:00|3755.6|3749.6|3755.3|3749.3|3757.1|3751.1|3754.7|3748.7|17
1605681300000|2020-11-18 06:35:00|3755.2|3749.2|3754.6|3748.6|3757.4|3751.4|3754.6|3748.6|28
1605681600000|2020-11-18 06:40:00|3754.1|3748.1|3752.2|3746.2|3755.2|3749.2|3752.2|3746.2|27
1605681900000|2020-11-18 06:45:00|3752.6|3746.6|3755.2|3749.2|3756.6|3750.6|3752.2|3746.2|19
1605682200000|2020-11-18 06:50:00|3755.6|3749.6|3758.2|3752.2|3759.2|3753.2|3755.6|3749.6|16
1605682500000|2020-11-18 06:55:00|3758.6|3752.6|3759.4|3753.4|3759.4|3753.4|3757.1|3751.1|22
1605682800000|2020-11-18 07:00:00|3759.2|3753.2|3760.2|3754.2|3760.7|3754.7|3756.7|3750.7|61
1605683100000|2020-11-18 07:05:00|3760.4|3754.4|3760.2|3754.2|3760.4|3754.4|3759.4|3753.4|6
1605683400000|2020-11-18 07:10:00|3760.4|3754.4|3761.4|3755.4|3762.2|3756.2|3759.7|3753.7|30
1605683700000|2020-11-18 07:15:00|3761.9|3755.9|3765.9|3759.9|3766.2|3760.2|3761.7|3755.7|49
1605684000000|2020-11-18 07:20:00|3765.2|3759.2|3764.9|3758.9|3766.1|3760.1|3764.6|3758.6|25
1605684300000|2020-11-18 07:25:00|3764.6|3758.6|3763.1|3757.1|3764.6|3758.6|3762.6|3756.6|6
1605684600000|2020-11-18 07:30:00|3762.9|3756.9|3764.1|3758.1|3764.6|3758.6|3761.9|3755.9|14
1605684900000|2020-11-18 07:35:00|3764.4|3758.4|3765.2|3759.2|3767.1|3761.1|3764.4|3758.4|33
1605685200000|2020-11-18 07:40:00|3765.6|3759.6|3763.6|3757.6|3765.6|3759.6|3763.1|3757.1|26
1605685500000|2020-11-18 07:45:00|3763.9|3757.9|3766.9|3760.9|3767.6|3761.6|3763.9|3757.9|15
1605685800000|2020-11-18 07:50:00|3766.4|3760.4|3767.1|3761.1|3768.8|3762.8|3766.2|3760.2|23
1605686100000|2020-11-18 07:55:00|3767.6|3761.6|3765.9|3759.9|3767.6|3761.6|3765.6|3759.6|14
1605686400000|2020-11-18 08:00:00|3765.6|3759.6|3767.2|3761.2|3767.6|3761.6|3765.4|3759.4|37
1605686700000|2020-11-18 08:05:00|3767.6|3761.6|3767.7|3761.7|3768.6|3762.6|3767.1|3761.1|35
1605687000000|2020-11-18 08:10:00|3767.6|3761.6|3771.6|3765.6|3772.3|3766.3|3767.6|3761.6|36
1605687300000|2020-11-18 08:15:00|3771.9|3765.9|3770.9|3764.9|3771.9|3765.9|3769.6|3763.6|34
1605687600000|2020-11-18 08:20:00|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3769.6|3763.6|23
1605687900000|2020-11-18 08:25:00|3771.3|3765.3|3772.9|3766.9|3774.1|3768.1|3770.2|3764.2|39
1605688200000|2020-11-18 08:30:00|3773.1|3767.1|3773.1|3767.1|3773.9|3767.9|3771.1|3765.1|53
1605688500000|2020-11-18 08:35:00|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3772.6|3766.6|15
1605688800000|2020-11-18 08:40:00|3773.9|3767.9|3774.9|3768.9|3775.6|3769.6|3773.2|3767.2|74
1605689100000|2020-11-18 08:45:00|3775.2|3769.2|3775.9|3769.9|3775.9|3769.9|3774.9|3768.9|80
1605689400000|2020-11-18 08:50:00|3775.7|3769.7|3775.7|3769.7|3778.2|3772.2|3775.2|3769.2|82
1605689700000|2020-11-18 08:55:00|3775.9|3769.9|3774.9|3768.9|3776.2|3770.2|3774.2|3768.2|32
1605690000000|2020-11-18 09:00:00|3774.2|3768.2|3776.2|3770.2|3777.2|3771.2|3774.2|3768.2|39
1605690300000|2020-11-18 09:05:00|3776.4|3770.4|3777.9|3771.9|3777.9|3771.9|3775.5|3769.5|96
1605690600000|2020-11-18 09:10:00|3777.4|3771.4|3776.4|3770.4|3777.9|3771.9|3775.9|3769.9|54
1605690900000|2020-11-18 09:15:00|3776.5|3770.5|3776.8|3770.8|3777.5|3771.5|3774.9|3768.9|58
1605691200000|2020-11-18 09:20:00|3777.2|3771.2|3778.1|3772.1|3778.8|3772.8|3776.2|3770.2|52
1605691500000|2020-11-18 09:25:00|3779.1|3773.1|3778.5|3772.5|3779.1|3773.1|3778.1|3772.1|28
1605691800000|2020-11-18 09:30:00|3778.6|3772.6|3777.3|3771.3|3779.1|3773.1|3775.8|3769.8|102
1605692100000|2020-11-18 09:35:00|3777|3771|3780.2|3774.2|3780.6|3774.6|3776.8|3770.8|52
1605692400000|2020-11-18 09:40:00|3780.6|3774.6|3781.7|3775.7|3784.8|3778.8|3780.6|3774.6|177
1605692700000|2020-11-18 09:45:00|3781.6|3775.6|3778.1|3772.1|3781.8|3775.8|3776.6|3770.6|137
1605693000000|2020-11-18 09:50:00|3778.6|3772.6|3779.7|3773.7|3780.8|3774.8|3778.1|3772.1|39
1605693300000|2020-11-18 09:55:00|3779.3|3773.3|3787.2|3781.2|3787.7|3781.7|3779|3773|239
1605693600000|2020-11-18 10:00:00|3786.7|3780.7|3785.3|3779.3|3788.5|3782.5|3784.7|3778.7|206
1605693900000|2020-11-18 10:05:00|3784.8|3778.8|3787.8|3781.8|3788.1|3782.1|3784.8|3778.8|60
1605694200000|2020-11-18 10:10:00|3788.1|3782.1|3790.2|3784.2|3790.6|3784.6|3787.8|3781.8|75
1605694500000|2020-11-18 10:15:00|3791|3785|3789.8|3783.8|3791.8|3785.8|3789.8|3783.8|91
1605694800000|2020-11-18 10:20:00|3790|3784|3788.5|3782.5|3790|3784|3787.5|3781.5|36
1605695100000|2020-11-18 10:25:00|3788.8|3782.8|3787.1|3781.1|3790.1|3784.1|3787.1|3781.1|14
1605695400000|2020-11-18 10:30:00|3787.5|3781.5|3783|3777|3788.1|3782.1|3783|3777|96
1605695700000|2020-11-18 10:35:00|3782.8|3776.8|3781.1|3775.1|3783.1|3777.1|3781.1|3775.1|81
1605696000000|2020-11-18 10:40:00|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3778.1|3772.1|98
1605696300000|2020-11-18 10:45:00|3779.5|3773.5|3781.6|3775.6|3783|3777|3779.1|3773.1|30
1605696600000|2020-11-18 10:50:00|3781.5|3775.5|3783.4|3777.4|3783.4|3777.4|3781.5|3775.5|205
1605696900000|2020-11-18 10:55:00|3783|3777|3782.4|3776.4|3783.4|3777.4|3781.4|3775.4|143
1605697200000|2020-11-18 11:00:00|3781.9|3775.9|3781.8|3775.8|3783.4|3777.4|3781.6|3775.6|140
1605697500000|2020-11-18 11:05:00|3782.8|3776.8|3780.8|3774.8|3783.4|3777.4|3780.8|3774.8|114
1605697800000|2020-11-18 11:10:00|3780.6|3774.6|3781|3775|3782|3776|3779.8|3773.8|63
1605698100000|2020-11-18 11:15:00|3781.5|3775.5|3785.5|3779.5|3786.5|3780.5|3781.5|3775.5|52
1605698400000|2020-11-18 11:20:00|3785.1|3779.1|3788|3782|3789.8|3783.8|3785.1|3779.1|95
1605698700000|2020-11-18 11:25:00|3787.6|3781.6|3785.8|3779.8|3790.4|3784.4|3785.8|3779.8|186
1605699000000|2020-11-18 11:30:00|3785.4|3779.4|3784.8|3778.8|3786.1|3780.1|3783.1|3777.1|38
1605699300000|2020-11-18 11:35:00|3785.4|3779.4|3785.8|3779.8|3786.1|3780.1|3783.4|3777.4|66
1605699600000|2020-11-18 11:40:00|3785.7|3779.7|3786.7|3780.7|3788.4|3782.4|3785.7|3779.7|83
1605699900000|2020-11-18 11:45:00|3787.2|3781.2|3787.5|3781.5|3788.7|3782.7|3786.7|3780.7|197
1605700200000|2020-11-18 11:50:00|3787.6|3781.6|3787|3781|3787.7|3781.7|3786.5|3780.5|31
1605700500000|2020-11-18 11:55:00|3786.5|3780.5|3790.1|3784.1|3790.1|3784.1|3786.5|3780.5|106
1605700800000|2020-11-18 12:00:00|3789.7|3783.7|3788.5|3782.5|3792.1|3786.1|3788.1|3782.1|126
1605701100000|2020-11-18 12:05:00|3788.6|3782.6|3790.5|3784.5|3791.1|3785.1|3788.5|3782.5|27
1605701400000|2020-11-18 12:10:00|3790.8|3784.8|3792.6|3786.6|3795.7|3789.7|3790.5|3784.5|128
1605701700000|2020-11-18 12:15:00|3792.5|3786.5|3792.5|3786.5|3794.5|3788.5|3791.5|3785.5|23
1605702000000|2020-11-18 12:20:00|3793|3787|3794.8|3788.8|3795|3789|3792.6|3786.6|21
1605702300000|2020-11-18 12:25:00|3795|3789|3796.5|3790.5|3798.5|3792.5|3794.8|3788.8|178
1605702600000|2020-11-18 12:30:00|3796.3|3790.3|3796.8|3790.8|3798.8|3792.8|3796.3|3790.3|58
1605702900000|2020-11-18 12:35:00|3796.5|3790.5|3794.2|3788.2|3797.5|3791.5|3793.8|3787.8|94
1605703200000|2020-11-18 12:40:00|3794.3|3788.3|3793.1|3787.1|3795.3|3789.3|3792.1|3786.1|161
1605703500000|2020-11-18 12:45:00|3793.5|3787.5|3795.5|3789.5|3795.8|3789.8|3792.8|3786.8|34
1605703800000|2020-11-18 12:50:00|3795.3|3789.3|3795.5|3789.5|3795.5|3789.5|3793.8|3787.8|145
1605704100000|2020-11-18 12:55:00|3794.8|3788.8|3798.1|3792.1|3798.1|3792.1|3794.8|3788.8|159
1605704400000|2020-11-18 13:00:00|3797.5|3791.5|3795.1|3789.1|3798.1|3792.1|3794.1|3788.1|194
1605704700000|2020-11-18 13:05:00|3796.1|3790.1|3795.7|3789.7|3796.4|3790.4|3794.7|3788.7|152
1605705000000|2020-11-18 13:10:00|3795.4|3789.4|3798.4|3792.4|3799.9|3793.9|3795.2|3789.2|116
1605705300000|2020-11-18 13:15:00|3798.2|3792.2|3801.2|3795.2|3802.2|3796.2|3795.4|3789.4|172
1605705600000|2020-11-18 13:20:00|3800.4|3794.4|3802.4|3796.4|3802.4|3796.4|3798.7|3792.7|59
1605705900000|2020-11-18 13:25:00|3802.2|3796.2|3807.4|3801.4|3809.4|3803.4|3801.7|3795.7|344
1605706200000|2020-11-18 13:30:00|3806.4|3800.4|3803.4|3797.4|3807.5|3801.5|3802.7|3796.7|100
1605706500000|2020-11-18 13:35:00|3803.5|3797.5|3804.4|3798.4|3804.4|3798.4|3800.2|3794.2|150
1605706800000|2020-11-18 13:40:00|3804.9|3798.9|3803.9|3797.9|3809.1|3803.1|3802.9|3796.9|337
1605709800000|2020-11-18 14:30:00|3807.9|3801.9|3811.4|3805.4|3813.4|3807.4|3799.4|3793.4|1142
1605710100000|2020-11-18 14:35:00|3811|3805|3823.1|3817.1|3825.4|3819.4|3810.9|3804.9|855
1605710400000|2020-11-18 14:40:00|3822.6|3816.6|3821.1|3815.1|3823.9|3817.9|3817.2|3811.2|602
1605710700000|2020-11-18 14:45:00|3820.1|3814.1|3810.8|3804.8|3822.1|3816.1|3810.8|3804.8|476
1605711000000|2020-11-18 14:50:00|3812.4|3806.4|3811.6|3805.6|3818|3812|3810.6|3804.6|359
1605711300000|2020-11-18 14:55:00|3811.4|3805.4|3820.6|3814.6|3820.6|3814.6|3810.6|3804.6|406
1605711600000|2020-11-18 15:00:00|3819.6|3813.6|3818.9|3812.9|3820.9|3814.9|3816.3|3810.3|488
1605711900000|2020-11-18 15:05:00|3819.6|3813.6|3824.6|3818.6|3824.6|3818.6|3818.9|3812.9|366
1605712200000|2020-11-18 15:10:00|3826.6|3820.6|3832.6|3826.6|3834.9|3828.9|3824.6|3818.6|1062
1605712500000|2020-11-18 15:15:00|3832.2|3826.2|3832.4|3826.4|3835.6|3829.6|3832.2|3826.2|557
1605712800000|2020-11-18 15:20:00|3833.4|3827.4|3833.6|3827.6|3834.6|3828.6|3830|3824|295
1605713100000|2020-11-18 15:25:00|3833.5|3827.5|3839.9|3833.9|3839.9|3833.9|3832.6|3826.6|370
1605713400000|2020-11-18 15:30:00|3839.2|3833.2|3829.4|3823.4|3839.2|3833.2|3827|3821|602
1605713700000|2020-11-18 15:35:00|3828.6|3822.6|3822.6|3816.6|3829.4|3823.4|3822.6|3816.6|343
1605714000000|2020-11-18 15:40:00|3822.4|3816.4|3820.4|3814.4|3823|3817|3815.1|3809.1|366
1605714300000|2020-11-18 15:45:00|3819.4|3813.4|3826.4|3820.4|3826.4|3820.4|3819.4|3813.4|265
1605714600000|2020-11-18 15:50:00|3827.4|3821.4|3829.3|3823.3|3832.3|3826.3|3827.3|3821.3|247
1605714900000|2020-11-18 15:55:00|3829.6|3823.6|3842.5|3836.5|3842.6|3836.6|3829.5|3823.5|394
1605715200000|2020-11-18 16:00:00|3842|3836|3837.6|3831.6|3843.6|3837.6|3837.3|3831.3|312
1605715500000|2020-11-18 16:05:00|3837.3|3831.3|3841.5|3835.5|3843.3|3837.3|3837|3831|203
1605715800000|2020-11-18 16:10:00|3841.6|3835.6|3840.6|3834.6|3844.6|3838.6|3840.6|3834.6|387
1605716100000|2020-11-18 16:15:00|3840|3834|3839.1|3833.1|3840.1|3834.1|3834.3|3828.3|323
1605716400000|2020-11-18 16:20:00|3838.2|3832.2|3829.1|3823.1|3839.1|3833.1|3829.1|3823.1|374
1605716700000|2020-11-18 16:25:00|3829.4|3823.4|3834.3|3828.3|3835.1|3829.1|3829.4|3823.4|173
1605717000000|2020-11-18 16:30:00|3833.7|3827.7|3831.7|3825.7|3835.7|3829.7|3831.7|3825.7|226
1605717300000|2020-11-18 16:35:00|3832.1|3826.1|3836.1|3830.1|3838.1|3832.1|3831.7|3825.7|293
1605717600000|2020-11-18 16:40:00|3836.4|3830.4|3833.1|3827.1|3838.1|3832.1|3832.9|3826.9|177
1605717900000|2020-11-18 16:45:00|3834.1|3828.1|3832.1|3826.1|3834.1|3828.1|3830.1|3824.1|239
1605718200000|2020-11-18 16:50:00|3832.4|3826.4|3835.3|3829.3|3837.1|3831.1|3832.1|3826.1|520
1605718500000|2020-11-18 16:55:00|3835.2|3829.2|3835|3829|3837.5|3831.5|3834.3|3828.3|459
1605718800000|2020-11-18 17:00:00|3835.3|3829.3|3835.3|3829.3|3836.3|3830.3|3834.6|3828.6|99
1605719100000|2020-11-18 17:05:00|3835.5|3829.5|3832.5|3826.5|3836.3|3830.3|3831.3|3825.3|113
1605719400000|2020-11-18 17:10:00|3833.3|3827.3|3844.5|3838.5|3846.3|3840.3|3831.5|3825.5|385
1605719700000|2020-11-18 17:15:00|3844.3|3838.3|3850|3844|3850.6|3844.6|3841.6|3835.6|358
1605720000000|2020-11-18 17:20:00|3849.6|3843.6|3851.6|3845.6|3861.6|3855.6|3849|3843|690
1605720300000|2020-11-18 17:25:00|3852|3846|3850.9|3844.9|3853.9|3847.9|3850.3|3844.3|321
1605720600000|2020-11-18 17:30:00|3851.3|3845.3|3851.4|3845.4|3853.9|3847.9|3850.9|3844.9|257
1605720900000|2020-11-18 17:35:00|3851.7|3845.7|3846.2|3840.2|3852.2|3846.2|3843.9|3837.9|308
1605721200000|2020-11-18 17:40:00|3846.9|3840.9|3849.9|3843.9|3849.9|3843.9|3844.7|3838.7|282
1605721500000|2020-11-18 17:45:00|3848.9|3842.9|3844.9|3838.9|3849.9|3843.9|3843.9|3837.9|283
1605721800000|2020-11-18 17:50:00|3843.9|3837.9|3848.9|3842.9|3848.9|3842.9|3842.9|3836.9|365
1605722100000|2020-11-18 17:55:00|3847.9|3841.9|3849.1|3843.1|3850.2|3844.2|3846.9|3840.9|288
1605722400000|2020-11-18 18:00:00|3849.2|3843.2|3844.9|3838.9|3849.2|3843.2|3843.5|3837.5|463
1605722700000|2020-11-18 18:05:00|3845.2|3839.2|3835.2|3829.2|3845.9|3839.9|3834.9|3828.9|437
1605723000000|2020-11-18 18:10:00|3834.7|3828.7|3839.2|3833.2|3841.1|3835.1|3834.2|3828.2|471
1605723300000|2020-11-18 18:15:00|3839.7|3833.7|3840.2|3834.2|3841.9|3835.9|3838.6|3832.6|227
1605723600000|2020-11-18 18:20:00|3840.6|3834.6|3838.2|3832.2|3842.6|3836.6|3835.1|3829.1|149
1605723900000|2020-11-18 18:25:00|3838.6|3832.6|3836.7|3830.7|3838.7|3832.7|3836.6|3830.6|104
1605724200000|2020-11-18 18:30:00|3836.9|3830.9|3843.2|3837.2|3844.7|3838.7|3835.9|3829.9|280
1605724500000|2020-11-18 18:35:00|3843.6|3837.6|3842.2|3836.2|3844.7|3838.7|3841.9|3835.9|159
1605724800000|2020-11-18 18:40:00|3842.6|3836.6|3840.6|3834.6|3842.6|3836.6|3840.2|3834.2|190
1605725100000|2020-11-18 18:45:00|3840.2|3834.2|3835.9|3829.9|3841.2|3835.2|3835.9|3829.9|162
1605725400000|2020-11-18 18:50:00|3836.2|3830.2|3833.2|3827.2|3836.2|3830.2|3830.2|3824.2|528
1605725700000|2020-11-18 18:55:00|3833.7|3827.7|3838.3|3832.3|3839.4|3833.4|3831|3825|570
1605726000000|2020-11-18 19:00:00|3838.2|3832.2|3837.1|3831.1|3839.4|3833.4|3835.1|3829.1|226
1605726300000|2020-11-18 19:05:00|3836.1|3830.1|3833.1|3827.1|3837.5|3831.5|3833.1|3827.1|386
1605726600000|2020-11-18 19:10:00|3833.5|3827.5|3827.9|3821.9|3836.8|3830.8|3827.8|3821.8|995
1605726900000|2020-11-18 19:15:00|3827.8|3821.8|3830.1|3824.1|3831.4|3825.4|3826.4|3820.4|359
1605747600000|2020-11-19 01:00:00|3826.1|3820.1|3820.9|3814.9|3830.3|3824.3|3812.6|3806.6|351
1605747900000|2020-11-19 01:05:00|3821.3|3815.3|3824.7|3818.7|3826|3820|3817.5|3811.5|161
1605748200000|2020-11-19 01:10:00|3824.8|3818.8|3821.2|3815.2|3824.8|3818.8|3820.5|3814.5|48
1605748500000|2020-11-19 01:15:00|3821.5|3815.5|3823.2|3817.2|3824.7|3818.7|3819.7|3813.7|144
1605748800000|2020-11-19 01:20:00|3824.2|3818.2|3828.2|3822.2|3829.2|3823.2|3824|3818|125
1605749100000|2020-11-19 01:25:00|3828|3822|3829.2|3823.2|3829.2|3823.2|3825.2|3819.2|87
1605749400000|2020-11-19 01:30:00|3827.7|3821.7|3829.7|3823.7|3831.3|3825.3|3826.7|3820.7|56
1605749700000|2020-11-19 01:35:00|3829.8|3823.8|3832|3826|3833.2|3827.2|3828.5|3822.5|81
1605750000000|2020-11-19 01:40:00|3832.2|3826.2|3838.1|3832.1|3838.1|3832.1|3832.2|3826.2|160
1605750300000|2020-11-19 01:45:00|3837.6|3831.6|3843|3837|3843.3|3837.3|3837.3|3831.3|193
1605750600000|2020-11-19 01:50:00|3842.6|3836.6|3847.6|3841.6|3848.6|3842.6|3842.5|3836.5|99
1605750900000|2020-11-19 01:55:00|3848.3|3842.3|3851|3845|3851.6|3845.6|3848.1|3842.1|84
1605751200000|2020-11-19 02:00:00|3850.8|3844.8|3851|3845|3853.5|3847.5|3850.3|3844.3|55
1605751500000|2020-11-19 02:05:00|3850.6|3844.6|3851.7|3845.7|3852.3|3846.3|3850.1|3844.1|74
1605751800000|2020-11-19 02:10:00|3851.3|3845.3|3855.6|3849.6|3856.6|3850.6|3851.3|3845.3|98
1605752100000|2020-11-19 02:15:00|3855.1|3849.1|3853.5|3847.5|3855.1|3849.1|3852.3|3846.3|141
1605752400000|2020-11-19 02:20:00|3853.3|3847.3|3851.6|3845.6|3853.3|3847.3|3850.3|3844.3|32
1605752700000|2020-11-19 02:25:00|3852.3|3846.3|3854.6|3848.6|3854.6|3848.6|3850.3|3844.3|73
1605753000000|2020-11-19 02:30:00|3855|3849|3874.1|3868.1|3875.5|3869.5|3853|3847|217
1605753300000|2020-11-19 02:35:00|3874.6|3868.6|3867.5|3861.5|3878.1|3872.1|3867.4|3861.4|351
1605753600000|2020-11-19 02:40:00|3866.9|3860.9|3866.6|3860.6|3869.6|3863.6|3865.5|3859.5|173
1605753900000|2020-11-19 02:45:00|3867|3861|3865|3859|3870.8|3864.8|3864.3|3858.3|87
1605754200000|2020-11-19 02:50:00|3865.1|3859.1|3862.6|3856.6|3866.1|3860.1|3860.5|3854.5|29
1605754500000|2020-11-19 02:55:00|3862.2|3856.2|3861|3855|3865.5|3859.5|3860.3|3854.3|61
1605754800000|2020-11-19 03:00:00|3860.8|3854.8|3861.6|3855.6|3863.6|3857.6|3860.3|3854.3|65
1605755100000|2020-11-19 03:05:00|3861.5|3855.5|3863.1|3857.1|3863.6|3857.6|3860.6|3854.6|17
1605755400000|2020-11-19 03:10:00|3863.5|3857.5|3860.6|3854.6|3865.2|3859.2|3860.6|3854.6|96
1605755700000|2020-11-19 03:15:00|3861.6|3855.6|3858.5|3852.5|3862.1|3856.1|3857.9|3851.9|83
1605756000000|2020-11-19 03:20:00|3858.4|3852.4|3856.4|3850.4|3858.9|3852.9|3854.5|3848.5|55
1605756300000|2020-11-19 03:25:00|3856.5|3850.5|3856.4|3850.4|3857.5|3851.5|3855.9|3849.9|9
1605756600000|2020-11-19 03:30:00|3856.5|3850.5|3858.5|3852.5|3860|3854|3856.5|3850.5|9
1605756900000|2020-11-19 03:35:00|3859|3853|3854.6|3848.6|3859.9|3853.9|3854.1|3848.1|20
1605757200000|2020-11-19 03:40:00|3854.5|3848.5|3854.6|3848.6|3855.6|3849.6|3854.1|3848.1|45
1605757500000|2020-11-19 03:45:00|3854.3|3848.3|3855.1|3849.1|3855.1|3849.1|3854.1|3848.1|13
1605757800000|2020-11-19 03:50:00|3855.5|3849.5|3857.5|3851.5|3858|3852|3854.5|3848.5|11
1605758100000|2020-11-19 03:55:00|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3856|3850|22
1605758400000|2020-11-19 04:00:00|3857|3851|3857.1|3851.1|3858.1|3852.1|3856.5|3850.5|9
1605758700000|2020-11-19 04:05:00|3857.5|3851.5|3856.9|3850.9|3857.9|3851.9|3856.9|3850.9|7
1605759000000|2020-11-19 04:10:00|3857|3851|3856|3850|3858.1|3852.1|3856|3850|24
1605759300000|2020-11-19 04:15:00|3856.1|3850.1|3854.1|3848.1|3856.1|3850.1|3852.9|3846.9|25
1605759600000|2020-11-19 04:20:00|3854|3848|3855.5|3849.5|3857|3851|3853.6|3847.6|9
1605759900000|2020-11-19 04:25:00|3856|3850|3858.1|3852.1|3858.1|3852.1|3855.5|3849.5|7
1605760200000|2020-11-19 04:30:00|3857.5|3851.5|3855.9|3849.9|3857.9|3851.9|3855.9|3849.9|26
1605760500000|2020-11-19 04:35:00|3856.2|3850.2|3855.9|3849.9|3856.5|3850.5|3855.9|3849.9|2
1605760800000|2020-11-19 04:40:00|3856|3850|3856|3850|3856.5|3850.5|3855.9|3849.9|1
1605761100000|2020-11-19 04:45:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|0
1605761400000|2020-11-19 04:50:00|3856|3850|3856.5|3850.5|3856.9|3850.9|3856|3850|1
1605761700000|2020-11-19 04:55:00|3856.4|3850.4|3855.9|3849.9|3856.9|3850.9|3855.9|3849.9|0
1605762000000|2020-11-19 05:00:00|3856|3850|3858.4|3852.4|3858.4|3852.4|3855.9|3849.9|4
1605762300000|2020-11-19 05:05:00|3857.9|3851.9|3856.4|3850.4|3858.4|3852.4|3855.9|3849.9|12
1605762600000|2020-11-19 05:10:00|3855.9|3849.9|3858.9|3852.9|3858.9|3852.9|3855.9|3849.9|8
1605762900000|2020-11-19 05:15:00|3859.2|3853.2|3861.4|3855.4|3861.9|3855.9|3858.7|3852.7|64
1605763200000|2020-11-19 05:20:00|3861.1|3855.1|3860.2|3854.2|3861.9|3855.9|3859.7|3853.7|23
1605763500000|2020-11-19 05:25:00|3859.9|3853.9|3859.2|3853.2|3859.9|3853.9|3858.6|3852.6|6
1605763800000|2020-11-19 05:30:00|3859.1|3853.1|3859.6|3853.6|3860.2|3854.2|3856.4|3850.4|55
1605764100000|2020-11-19 05:35:00|3859.9|3853.9|3863.7|3857.7|3865.2|3859.2|3859.9|3853.9|84
1605764400000|2020-11-19 05:40:00|3863.2|3857.2|3863.1|3857.1|3864.7|3858.7|3862.1|3856.1|12
1605764700000|2020-11-19 05:45:00|3863.4|3857.4|3863.7|3857.7|3865.1|3859.1|3861.6|3855.6|24
1605765000000|2020-11-19 05:50:00|3863.6|3857.6|3863.1|3857.1|3864.6|3858.6|3862.6|3856.6|18
1605765300000|2020-11-19 05:55:00|3862.7|3856.7|3864.8|3858.8|3865.8|3859.8|3861.7|3855.7|45
1605765600000|2020-11-19 06:00:00|3864.3|3858.3|3863.7|3857.7|3866.2|3860.2|3862.8|3856.8|37
1605765900000|2020-11-19 06:05:00|3863.6|3857.6|3857.6|3851.6|3863.6|3857.6|3855.3|3849.3|130
1605766200000|2020-11-19 06:10:00|3857.8|3851.8|3856.1|3850.1|3858.6|3852.6|3855.6|3849.6|29
1605766500000|2020-11-19 06:15:00|3855.9|3849.9|3852.7|3846.7|3856.4|3850.4|3851.2|3845.2|44
1605766800000|2020-11-19 06:20:00|3852.6|3846.6|3854.2|3848.2|3854.8|3848.8|3852.2|3846.2|24
1605767100000|2020-11-19 06:25:00|3853.8|3847.8|3852.6|3846.6|3854.1|3848.1|3852.2|3846.2|22
1605767400000|2020-11-19 06:30:00|3853.2|3847.2|3853.7|3847.7|3853.8|3847.8|3850.8|3844.8|30
1605767700000|2020-11-19 06:35:00|3853.8|3847.8|3855.6|3849.6|3855.8|3849.8|3852.7|3846.7|28
1605768000000|2020-11-19 06:40:00|3855.7|3849.7|3854.6|3848.6|3856.8|3850.8|3854.2|3848.2|73
1605768300000|2020-11-19 06:45:00|3854.4|3848.4|3856.7|3850.7|3858.6|3852.6|3853.2|3847.2|48
1605768600000|2020-11-19 06:50:00|3856.6|3850.6|3855.2|3849.2|3856.8|3850.8|3853.2|3847.2|24
1605768900000|2020-11-19 06:55:00|3855.7|3849.7|3859.2|3853.2|3859.9|3853.9|3855.2|3849.2|37
1605769200000|2020-11-19 07:00:00|3858.7|3852.7|3857.3|3851.3|3859.2|3853.2|3857.3|3851.3|12
1605769500000|2020-11-19 07:05:00|3856.8|3850.8|3853.3|3847.3|3856.8|3850.8|3853.2|3847.2|68
1605769800000|2020-11-19 07:10:00|3853.5|3847.5|3850.5|3844.5|3854.8|3848.8|3850.1|3844.1|100
1605770100000|2020-11-19 07:15:00|3851.2|3845.2|3852.6|3846.6|3853.2|3847.2|3850.8|3844.8|31
1605770400000|2020-11-19 07:20:00|3852.7|3846.7|3853.2|3847.2|3854.7|3848.7|3851.8|3845.8|42
1605770700000|2020-11-19 07:25:00|3852.8|3846.8|3852.3|3846.3|3853.2|3847.2|3851.6|3845.6|20
1605771000000|2020-11-19 07:30:00|3852.7|3846.7|3855.2|3849.2|3855.5|3849.5|3852.5|3846.5|7
1605771300000|2020-11-19 07:35:00|3854.8|3848.8|3853.3|3847.3|3855.8|3849.8|3853.2|3847.2|13
1605771600000|2020-11-19 07:40:00|3853.2|3847.2|3848.6|3842.6|3854.8|3848.8|3848.1|3842.1|49
1605771900000|2020-11-19 07:45:00|3849|3843|3846.5|3840.5|3849.1|3843.1|3845.5|3839.5|96
1605772200000|2020-11-19 07:50:00|3847|3841|3843.5|3837.5|3847|3841|3842.8|3836.8|64
1605772500000|2020-11-19 07:55:00|3843.3|3837.3|3844|3838|3844.1|3838.1|3841.1|3835.1|19
1605772800000|2020-11-19 08:00:00|3843.3|3837.3|3839|3833|3843.3|3837.3|3838.8|3832.8|74
1605773100000|2020-11-19 08:05:00|3839.1|3833.1|3835.9|3829.9|3840.5|3834.5|3833.4|3827.4|145
1605773400000|2020-11-19 08:10:00|3835.7|3829.7|3826.2|3820.2|3835.9|3829.9|3825.3|3819.3|216
1605773700000|2020-11-19 08:15:00|3826.3|3820.3|3830|3824|3830|3824|3824.5|3818.5|140
1605774000000|2020-11-19 08:20:00|3830.2|3824.2|3824.7|3818.7|3831.2|3825.2|3824.7|3818.7|141
1605774300000|2020-11-19 08:25:00|3825|3819|3826.2|3820.2|3826.7|3820.7|3823|3817|120
1605774600000|2020-11-19 08:30:00|3826.7|3820.7|3823.7|3817.7|3826.8|3820.8|3818.5|3812.5|141
1605774900000|2020-11-19 08:35:00|3824|3818|3814.7|3808.7|3824.2|3818.2|3814.7|3808.7|192
1605775200000|2020-11-19 08:40:00|3814.5|3808.5|3811.7|3805.7|3815.7|3809.7|3811.5|3805.5|97
1605775500000|2020-11-19 08:45:00|3810.5|3804.5|3802.3|3796.3|3817.8|3811.8|3801.8|3795.8|271
1605775800000|2020-11-19 08:50:00|3801.8|3795.8|3790|3784|3801.8|3795.8|3787.5|3781.5|362
1605776100000|2020-11-19 08:55:00|3789.9|3783.9|3786.1|3780.1|3800|3794|3786.1|3780.1|280
1605776400000|2020-11-19 09:00:00|3785.6|3779.6|3788.2|3782.2|3789.9|3783.9|3782.8|3776.8|209
1605776700000|2020-11-19 09:05:00|3787.7|3781.7|3784.6|3778.6|3792.3|3786.3|3783.9|3777.9|131
1605777000000|2020-11-19 09:10:00|3784.7|3778.7|3796.4|3790.4|3797.1|3791.1|3784.7|3778.7|246
1605777300000|2020-11-19 09:15:00|3796.6|3790.6|3799.8|3793.8|3802.8|3796.8|3796.1|3790.1|170
1605777600000|2020-11-19 09:20:00|3799.3|3793.3|3805.4|3799.4|3805.4|3799.4|3798.8|3792.8|70
1605777900000|2020-11-19 09:25:00|3805.6|3799.6|3806.2|3800.2|3806.2|3800.2|3803.4|3797.4|61
1605778200000|2020-11-19 09:30:00|3806.3|3800.3|3803.3|3797.3|3807.6|3801.6|3801.9|3795.9|94
1605778500000|2020-11-19 09:35:00|3802.4|3796.4|3807.2|3801.2|3807.7|3801.7|3797.8|3791.8|109
1605778800000|2020-11-19 09:40:00|3806.7|3800.7|3803.3|3797.3|3807.2|3801.2|3802.1|3796.1|22
1605779100000|2020-11-19 09:45:00|3804.3|3798.3|3808.6|3802.6|3809.1|3803.1|3804.3|3798.3|62
1605779400000|2020-11-19 09:50:00|3808.1|3802.1|3810.6|3804.6|3811.4|3805.4|3807.4|3801.4|125
1605779700000|2020-11-19 09:55:00|3810.4|3804.4|3805.8|3799.8|3810.4|3804.4|3804.9|3798.9|57
1605780000000|2020-11-19 10:00:00|3807.4|3801.4|3806.3|3800.3|3807.4|3801.4|3802.8|3796.8|95
1605780300000|2020-11-19 10:05:00|3805.3|3799.3|3801.7|3795.7|3806.7|3800.7|3800.5|3794.5|37
1605780600000|2020-11-19 10:10:00|3802|3796|3800.2|3794.2|3804.5|3798.5|3800.2|3794.2|38
1605780900000|2020-11-19 10:15:00|3799.8|3793.8|3800.5|3794.5|3800.5|3794.5|3798.5|3792.5|65
1605781200000|2020-11-19 10:20:00|3800|3794|3804.4|3798.4|3804.5|3798.5|3799.2|3793.2|73
1605781500000|2020-11-19 10:25:00|3804|3798|3802.9|3796.9|3806.5|3800.5|3802.5|3796.5|22
1605781800000|2020-11-19 10:30:00|3803.9|3797.9|3806.4|3800.4|3806.4|3800.4|3802.9|3796.9|29
1605782100000|2020-11-19 10:35:00|3806.5|3800.5|3807|3801|3809.4|3803.4|3806.5|3800.5|78
1605782400000|2020-11-19 10:40:00|3807.2|3801.2|3806.5|3800.5|3807.7|3801.7|3806|3800|9
1605782700000|2020-11-19 10:45:00|3806.9|3800.9|3809|3803|3810|3804|3806.5|3800.5|45
1605783000000|2020-11-19 10:50:00|3808.9|3802.9|3813.1|3807.1|3814.5|3808.5|3808.9|3802.9|108
1605783300000|2020-11-19 10:55:00|3813.3|3807.3|3810.1|3804.1|3813.3|3807.3|3809.5|3803.5|61
1605783600000|2020-11-19 11:00:00|3809.8|3803.8|3811.4|3805.4|3812.1|3806.1|3809.8|3803.8|17
1605783900000|2020-11-19 11:05:00|3811.3|3805.3|3809.7|3803.7|3811.4|3805.4|3808.7|3802.7|61
1605784200000|2020-11-19 11:10:00|3810.2|3804.2|3810.2|3804.2|3810.3|3804.3|3808.3|3802.3|35
1605784500000|2020-11-19 11:15:00|3810|3804|3805.2|3799.2|3810.3|3804.3|3804.3|3798.3|66
1605784800000|2020-11-19 11:20:00|3805.3|3799.3|3808.7|3802.7|3808.8|3802.8|3804.7|3798.7|19
1605785100000|2020-11-19 11:25:00|3808.8|3802.8|3809.5|3803.5|3811.3|3805.3|3808.7|3802.7|54
1605785400000|2020-11-19 11:30:00|3809.7|3803.7|3811.7|3805.7|3812.7|3806.7|3809.7|3803.7|60
1605785700000|2020-11-19 11:35:00|3812|3806|3811.7|3805.7|3812.4|3806.4|3810|3804|37
1605786000000|2020-11-19 11:40:00|3812|3806|3816.3|3810.3|3816.8|3810.8|3811.3|3805.3|55
1605786300000|2020-11-19 11:45:00|3816.7|3810.7|3820.8|3814.8|3823|3817|3816.7|3810.7|171
1605786600000|2020-11-19 11:50:00|3820.7|3814.7|3817.7|3811.7|3820.8|3814.8|3817.7|3811.7|53
1605786900000|2020-11-19 11:55:00|3817.8|3811.8|3816.7|3810.7|3821|3815|3816.7|3810.7|15
1605787200000|2020-11-19 12:00:00|3816.9|3810.9|3815.5|3809.5|3818.3|3812.3|3814.2|3808.2|81
1605787500000|2020-11-19 12:05:00|3815.7|3809.7|3815.5|3809.5|3815.7|3809.7|3813|3807|32
1605787800000|2020-11-19 12:10:00|3815.7|3809.7|3808.7|3802.7|3817.2|3811.2|3808.7|3802.7|67
1605788100000|2020-11-19 12:15:00|3809|3803|3806.2|3800.2|3809.7|3803.7|3805.5|3799.5|82
1605788400000|2020-11-19 12:20:00|3806.5|3800.5|3806.7|3800.7|3807.5|3801.5|3804.7|3798.7|20
1605788700000|2020-11-19 12:25:00|3807.2|3801.2|3806.2|3800.2|3809.2|3803.2|3805.2|3799.2|44
1605789000000|2020-11-19 12:30:00|3806.3|3800.3|3809|3803|3812|3806|3806.3|3800.3|38
1605789300000|2020-11-19 12:35:00|3809.4|3803.4|3806|3800|3809.5|3803.5|3806|3800|27
1605789600000|2020-11-19 12:40:00|3806.4|3800.4|3806.5|3800.5|3810.7|3804.7|3806.4|3800.4|99
1605789900000|2020-11-19 12:45:00|3806.9|3800.9|3805.9|3799.9|3808.4|3802.4|3805.8|3799.8|25
1605790200000|2020-11-19 12:50:00|3806.3|3800.3|3804.6|3798.6|3806.4|3800.4|3802.8|3796.8|259
1605790500000|2020-11-19 12:55:00|3805.5|3799.5|3806.1|3800.1|3809.1|3803.1|3805.5|3799.5|67
1605790800000|2020-11-19 13:00:00|3806.5|3800.5|3815.3|3809.3|3817.5|3811.5|3806.1|3800.1|222
1605791100000|2020-11-19 13:05:00|3815.1|3809.1|3818.8|3812.8|3822.1|3816.1|3813.3|3807.3|223
1605791400000|2020-11-19 13:10:00|3819.8|3813.8|3820.1|3814.1|3823.1|3817.1|3819.3|3813.3|91
1605791700000|2020-11-19 13:15:00|3821.1|3815.1|3819.3|3813.3|3821.6|3815.6|3816.6|3810.6|49
1605792000000|2020-11-19 13:20:00|3819.1|3813.1|3817.1|3811.1|3819.8|3813.8|3816.3|3810.3|57
1605792300000|2020-11-19 13:25:00|3816.3|3810.3|3817.6|3811.6|3818.3|3812.3|3815.3|3809.3|51
1605792600000|2020-11-19 13:30:00|3817.3|3811.3|3826.3|3820.3|3828.3|3822.3|3816.8|3810.8|295
1605792900000|2020-11-19 13:35:00|3825.8|3819.8|3820.8|3814.8|3825.8|3819.8|3818.5|3812.5|101
1605793200000|2020-11-19 13:40:00|3820.6|3814.6|3823.1|3817.1|3823.6|3817.6|3818|3812|101
1605796200000|2020-11-19 14:30:00|3826.6|3820.6|3813.2|3807.2|3828.3|3822.3|3812.9|3806.9|863
1605796500000|2020-11-19 14:35:00|3812.9|3806.9|3819.1|3813.1|3821.4|3815.4|3811.4|3805.4|744
1605796800000|2020-11-19 14:40:00|3819|3813|3820.9|3814.9|3822.7|3816.7|3813.6|3807.6|336
1605797100000|2020-11-19 14:45:00|3820.7|3814.7|3819.8|3813.8|3824.4|3818.4|3818|3812|646
1605797400000|2020-11-19 14:50:00|3819.3|3813.3|3824.1|3818.1|3825.1|3819.1|3818.2|3812.2|1181
1605797700000|2020-11-19 14:55:00|3824.5|3818.5|3817.6|3811.6|3826|3820|3817.6|3811.6|1028
1605798000000|2020-11-19 15:00:00|3818|3812|3820.6|3814.6|3825.6|3819.6|3818|3812|489
1605798300000|2020-11-19 15:05:00|3820.5|3814.5|3810.3|3804.3|3821.6|3815.6|3808.6|3802.6|682
1605798600000|2020-11-19 15:10:00|3810|3804|3808.1|3802.1|3812.6|3806.6|3808.1|3802.1|541
1605798900000|2020-11-19 15:15:00|3808.5|3802.5|3816.2|3810.2|3816.6|3810.6|3808.1|3802.1|849
1605799200000|2020-11-19 15:20:00|3814.9|3808.9|3819.1|3813.1|3820.1|3814.1|3814.2|3808.2|1220
1605799500000|2020-11-19 15:25:00|3818.8|3812.8|3815.4|3809.4|3819.4|3813.4|3812.4|3806.4|505
1605799800000|2020-11-19 15:30:00|3814.9|3808.9|3844.6|3838.6|3847.7|3841.7|3814.4|3808.4|984
1605800100000|2020-11-19 15:35:00|3846.1|3840.1|3855.4|3849.4|3869.9|3863.9|3845.6|3839.6|1393
1605800400000|2020-11-19 15:40:00|3854.4|3848.4|3862.5|3856.5|3863.4|3857.4|3853.1|3847.1|408
1605800700000|2020-11-19 15:45:00|3861.4|3855.4|3865.9|3859.9|3866.9|3860.9|3858.9|3852.9|417
1605801000000|2020-11-19 15:50:00|3865.5|3859.5|3858|3852|3865.7|3859.7|3858|3852|631
1605801300000|2020-11-19 15:55:00|3857.9|3851.9|3855.4|3849.4|3859.4|3853.4|3852.4|3846.4|686
1605801600000|2020-11-19 16:00:00|3854.4|3848.4|3852.7|3846.7|3858.4|3852.4|3852.4|3846.4|414
1605801900000|2020-11-19 16:05:00|3852.5|3846.5|3850|3844|3854.7|3848.7|3848.7|3842.7|396
1605802200000|2020-11-19 16:10:00|3849.7|3843.7|3853.6|3847.6|3854.9|3848.9|3849|3843|161
1605802500000|2020-11-19 16:15:00|3853.1|3847.1|3850.8|3844.8|3855.6|3849.6|3849.9|3843.9|315
1605802800000|2020-11-19 16:20:00|3850.9|3844.9|3850.5|3844.5|3853.9|3847.9|3850.2|3844.2|181
1605803100000|2020-11-19 16:25:00|3851|3845|3851.2|3845.2|3853.2|3847.2|3850.5|3844.5|206
1605803400000|2020-11-19 16:30:00|3851|3845|3849.9|3843.9|3854.2|3848.2|3846.9|3840.9|211
1605803700000|2020-11-19 16:35:00|3850.9|3844.9|3851.5|3845.5|3854.5|3848.5|3849.9|3843.9|160
1605804000000|2020-11-19 16:40:00|3851.2|3845.2|3854.9|3848.9|3854.9|3848.9|3850.5|3844.5|150
1605804300000|2020-11-19 16:45:00|3854.5|3848.5|3851.5|3845.5|3855.9|3849.9|3849.9|3843.9|168
1605804600000|2020-11-19 16:50:00|3851.2|3845.2|3846.5|3840.5|3851.9|3845.9|3846.2|3840.2|160
1605804900000|2020-11-19 16:55:00|3846.2|3840.2|3846.2|3840.2|3847|3841|3843|3837|296
1605805200000|2020-11-19 17:00:00|3846.4|3840.4|3844.9|3838.9|3847.9|3841.9|3842.5|3836.5|183
1605805500000|2020-11-19 17:05:00|3844.5|3838.5|3841.9|3835.9|3847.4|3841.4|3841.9|3835.9|155
1605805800000|2020-11-19 17:10:00|3842|3836|3838.2|3832.2|3842.5|3836.5|3836.2|3830.2|222
1605806100000|2020-11-19 17:15:00|3839.2|3833.2|3843.8|3837.8|3846.2|3840.2|3838.2|3832.2|126
1605806400000|2020-11-19 17:20:00|3844.2|3838.2|3841.4|3835.4|3845.2|3839.2|3840.4|3834.4|93
1605806700000|2020-11-19 17:25:00|3841.8|3835.8|3844.2|3838.2|3844.7|3838.7|3841.2|3835.2|170
1605807000000|2020-11-19 17:30:00|3844.1|3838.1|3847.7|3841.7|3848.7|3842.7|3844.1|3838.1|153
1605807300000|2020-11-19 17:35:00|3846.8|3840.8|3848.7|3842.7|3849.7|3843.7|3846.7|3840.7|65
1605807600000|2020-11-19 17:40:00|3849.1|3843.1|3845.7|3839.7|3850.7|3844.7|3844.7|3838.7|78
1605807900000|2020-11-19 17:45:00|3844.7|3838.7|3851|3845|3851|3845|3844.7|3838.7|177
1605808200000|2020-11-19 17:50:00|3850.6|3844.6|3851.1|3845.1|3852|3846|3849.5|3843.5|158
1605808500000|2020-11-19 17:55:00|3850.6|3844.6|3850|3844|3851|3845|3849|3843|202
1605808800000|2020-11-19 18:00:00|3849.8|3843.8|3854|3848|3856.5|3850.5|3849.3|3843.3|166
1605809100000|2020-11-19 18:05:00|3854.8|3848.8|3854|3848|3854.8|3848.8|3852|3846|459
1605809400000|2020-11-19 18:10:00|3853.1|3847.1|3850.2|3844.2|3853.6|3847.6|3848.2|3842.2|471
1605809700000|2020-11-19 18:15:00|3849.9|3843.9|3851.2|3845.2|3851.5|3845.5|3848.5|3842.5|212
1605810000000|2020-11-19 18:20:00|3851.4|3845.4|3857.5|3851.5|3857.9|3851.9|3849.9|3843.9|357
1605810300000|2020-11-19 18:25:00|3857.4|3851.4|3852.8|3846.8|3860.2|3854.2|3852.6|3846.6|418
1605810600000|2020-11-19 18:30:00|3852.6|3846.6|3854.8|3848.8|3855.8|3849.8|3851.8|3845.8|82
1605810900000|2020-11-19 18:35:00|3854.6|3848.6|3853.7|3847.7|3856.1|3850.1|3852.6|3846.6|207
1605811200000|2020-11-19 18:40:00|3853.3|3847.3|3853.7|3847.7|3857|3851|3852|3846|219
1605811500000|2020-11-19 18:45:00|3853|3847|3853.1|3847.1|3854.3|3848.3|3852.3|3846.3|561
1605811800000|2020-11-19 18:50:00|3853.3|3847.3|3859|3853|3859.7|3853.7|3852.3|3846.3|160
1605812100000|2020-11-19 18:55:00|3857.4|3851.4|3858|3852|3858|3852|3854.3|3848.3|158
1605812400000|2020-11-19 19:00:00|3858.1|3852.1|3859|3853|3859.7|3853.7|3858|3852|254
1605812700000|2020-11-19 19:05:00|3859.7|3853.7|3864.9|3858.9|3864.9|3858.9|3858.9|3852.9|391
1605813000000|2020-11-19 19:10:00|3864.2|3858.2|3860.7|3854.7|3867.9|3861.9|3860.7|3854.7|1046
1605813300000|2020-11-19 19:15:00|3861.1|3855.1|3866.5|3860.5|3869.8|3863.8|3858.2|3852.2|549
1605834000000|2020-11-20 01:00:00|3882.4|3876.4|3882.4|3876.4|3884.1|3878.1|3871.6|3865.6|311
1605834300000|2020-11-20 01:05:00|3882.8|3876.8|3888.1|3882.1|3889.1|3883.1|3882.8|3876.8|146
1605834600000|2020-11-20 01:10:00|3888.8|3882.8|3895.4|3889.4|3897.4|3891.4|3887.9|3881.9|85
1605834900000|2020-11-20 01:15:00|3895.8|3889.8|3896.5|3890.5|3903.1|3897.1|3893.3|3887.3|121
1605835200000|2020-11-20 01:20:00|3896.9|3890.9|3895|3889|3897.5|3891.5|3890.6|3884.6|101
1605835500000|2020-11-20 01:25:00|3895.9|3889.9|3891.6|3885.6|3896.5|3890.5|3890.1|3884.1|79
1605835800000|2020-11-20 01:30:00|3892|3886|3891.5|3885.5|3892|3886|3889.6|3883.6|41
1605836100000|2020-11-20 01:35:00|3891.6|3885.6|3893.6|3887.6|3894|3888|3891|3885|9
1605836400000|2020-11-20 01:40:00|3894|3888|3896.4|3890.4|3896.4|3890.4|3891.5|3885.5|39
1605836700000|2020-11-20 01:45:00|3896.8|3890.8|3899.9|3893.9|3902.4|3896.4|3896.8|3890.8|48
1605837000000|2020-11-20 01:50:00|3900.3|3894.3|3902.8|3896.8|3904.4|3898.4|3899.4|3893.4|45
1605837300000|2020-11-20 01:55:00|3903.3|3897.3|3905.4|3899.4|3906.9|3900.9|3903.3|3897.3|37
1605837600000|2020-11-20 02:00:00|3905|3899|3901.9|3895.9|3905.4|3899.4|3900.4|3894.4|53
1605837900000|2020-11-20 02:05:00|3901.8|3895.8|3906|3900|3906.5|3900.5|3901.4|3895.4|29
1605838200000|2020-11-20 02:10:00|3906.1|3900.1|3905.9|3899.9|3908.3|3902.3|3904.9|3898.9|34
1605838500000|2020-11-20 02:15:00|3905.8|3899.8|3905.9|3899.9|3908.3|3902.3|3905.1|3899.1|24
1605838800000|2020-11-20 02:20:00|3906|3900|3910.9|3904.9|3913.4|3907.4|3904.8|3898.8|56
1605839100000|2020-11-20 02:25:00|3910.7|3904.7|3907.6|3901.6|3912|3906|3907.1|3901.1|25
1605839400000|2020-11-20 02:30:00|3907.5|3901.5|3911.7|3905.7|3912.1|3906.1|3907.5|3901.5|38
1605839700000|2020-11-20 02:35:00|3911.2|3905.2|3906.7|3900.7|3912.9|3906.9|3905.9|3899.9|70
1605840000000|2020-11-20 02:40:00|3906.4|3900.4|3909.9|3903.9|3911.6|3905.6|3906.2|3900.2|52
1605840300000|2020-11-20 02:45:00|3909.7|3903.7|3910.1|3904.1|3911.2|3905.2|3908.2|3902.2|20
1605840600000|2020-11-20 02:50:00|3910.2|3904.2|3911.6|3905.6|3912.1|3906.1|3908.6|3902.6|19
1605840900000|2020-11-20 02:55:00|3911.5|3905.5|3911.8|3905.8|3911.8|3905.8|3909.6|3903.6|29
1605841200000|2020-11-20 03:00:00|3911.5|3905.5|3908.8|3902.8|3912|3906|3907.8|3901.8|28
1605841500000|2020-11-20 03:05:00|3908.5|3902.5|3910.6|3904.6|3912.3|3906.3|3908.3|3902.3|18
1605841800000|2020-11-20 03:10:00|3911|3905|3910|3904|3911.8|3905.8|3909.3|3903.3|12
1605842100000|2020-11-20 03:15:00|3910.7|3904.7|3909.5|3903.5|3910.8|3904.8|3907.8|3901.8|5
1605842400000|2020-11-20 03:20:00|3909.3|3903.3|3907.8|3901.8|3909.5|3903.5|3907.1|3901.1|7
1605842700000|2020-11-20 03:25:00|3908|3902|3908|3902|3908.6|3902.6|3907.1|3901.1|16
1605843000000|2020-11-20 03:30:00|3907.8|3901.8|3907.6|3901.6|3908.1|3902.1|3907.1|3901.1|8
1605843300000|2020-11-20 03:35:00|3908|3902|3908.1|3902.1|3908.1|3902.1|3907.5|3901.5|6
1605843600000|2020-11-20 03:40:00|3908.6|3902.6|3908.6|3902.6|3909.6|3903.6|3907.7|3901.7|1
1605843900000|2020-11-20 03:45:00|3908.7|3902.7|3906.7|3900.7|3909.1|3903.1|3906.7|3900.7|23
1605844200000|2020-11-20 03:50:00|3906.4|3900.4|3906.7|3900.7|3906.7|3900.7|3905.4|3899.4|36
1605844500000|2020-11-20 03:55:00|3907.7|3901.7|3908.5|3902.5|3908.5|3902.5|3906.7|3900.7|13
1605844800000|2020-11-20 04:00:00|3908.1|3902.1|3902.6|3896.6|3908.1|3902.1|3902.6|3896.6|19
1605845100000|2020-11-20 04:05:00|3903|3897|3903.6|3897.6|3903.6|3897.6|3902.2|3896.2|7
1605845400000|2020-11-20 04:10:00|3904|3898|3905.1|3899.1|3905.1|3899.1|3903.2|3897.2|6
1605845700000|2020-11-20 04:15:00|3904.1|3898.1|3906.1|3900.1|3907|3901|3903.2|3897.2|18
1605846000000|2020-11-20 04:20:00|3906.5|3900.5|3906.1|3900.1|3907.1|3901.1|3905.5|3899.5|14
1605846300000|2020-11-20 04:25:00|3906.2|3900.2|3902.6|3896.6|3906.5|3900.5|3901.6|3895.6|34
1605846600000|2020-11-20 04:30:00|3902.2|3896.2|3903.1|3897.1|3903.2|3897.2|3901.6|3895.6|14
1605846900000|2020-11-20 04:35:00|3902.9|3896.9|3900.4|3894.4|3903.9|3897.9|3898.7|3892.7|34
1605847200000|2020-11-20 04:40:00|3900.6|3894.6|3902.8|3896.8|3903.9|3897.9|3900.4|3894.4|17
1605847500000|2020-11-20 04:45:00|3903.1|3897.1|3903.1|3897.1|3904.4|3898.4|3902.6|3896.6|12
1605847800000|2020-11-20 04:50:00|3902.9|3896.9|3904.1|3898.1|3904.1|3898.1|3902.9|3896.9|7
1605848100000|2020-11-20 04:55:00|3904.6|3898.6|3904.7|3898.7|3905.7|3899.7|3904.6|3898.6|21
1605848400000|2020-11-20 05:00:00|3904.8|3898.8|3903.3|3897.3|3904.8|3898.8|3903.2|3897.2|4
1605848700000|2020-11-20 05:05:00|3903.2|3897.2|3902.6|3896.6|3903.2|3897.2|3900.6|3894.6|34
1605849000000|2020-11-20 05:10:00|3902.1|3896.1|3900.1|3894.1|3902.1|3896.1|3900.1|3894.1|10
1605849300000|2020-11-20 05:15:00|3900.6|3894.6|3901.1|3895.1|3901.4|3895.4|3899.9|3893.9|5
1605849600000|2020-11-20 05:20:00|3901.4|3895.4|3902.4|3896.4|3902.9|3896.9|3900.9|3894.9|6
1605849900000|2020-11-20 05:25:00|3901.9|3895.9|3901.7|3895.7|3902.4|3896.4|3901.2|3895.2|1
1605850200000|2020-11-20 05:30:00|3901.1|3895.1|3899.9|3893.9|3902.6|3896.6|3899.9|3893.9|13
1605850500000|2020-11-20 05:35:00|3900.6|3894.6|3904.9|3898.9|3905.1|3899.1|3900.4|3894.4|25
1605850800000|2020-11-20 05:40:00|3904.6|3898.6|3902.1|3896.1|3904.9|3898.9|3902.1|3896.1|13
1605851100000|2020-11-20 05:45:00|3901.7|3895.7|3900.3|3894.3|3903.4|3897.4|3900.3|3894.3|4
1605851400000|2020-11-20 05:50:00|3900.7|3894.7|3898.5|3892.5|3901.2|3895.2|3897.7|3891.7|26
1605851700000|2020-11-20 05:55:00|3898.9|3892.9|3902.3|3896.3|3902.7|3896.7|3898.5|3892.5|45
1605852000000|2020-11-20 06:00:00|3902.8|3896.8|3904.7|3898.7|3904.7|3898.7|3900.8|3894.8|12
1605852300000|2020-11-20 06:05:00|3905|3899|3906.5|3900.5|3907|3901|3904.5|3898.5|21
1605852600000|2020-11-20 06:10:00|3906.4|3900.4|3906.5|3900.5|3906.9|3900.9|3905.5|3899.5|6
1605852900000|2020-11-20 06:15:00|3906.2|3900.2|3903.7|3897.7|3906.5|3900.5|3901.7|3895.7|14
1605853200000|2020-11-20 06:20:00|3903.5|3897.5|3892.2|3886.2|3904.7|3898.7|3890.8|3884.8|116
1605853500000|2020-11-20 06:25:00|3892.5|3886.5|3885.5|3879.5|3893.4|3887.4|3884.3|3878.3|93
1605853800000|2020-11-20 06:30:00|3885.7|3879.7|3877|3871|3886.8|3880.8|3875.9|3869.9|239
1605854100000|2020-11-20 06:35:00|3875.7|3869.7|3876.3|3870.3|3877.8|3871.8|3873.8|3867.8|122
1605854400000|2020-11-20 06:40:00|3876.2|3870.2|3878.9|3872.9|3879.9|3873.9|3874.8|3868.8|54
1605854700000|2020-11-20 06:45:00|3879.3|3873.3|3884.2|3878.2|3884.2|3878.2|3878.9|3872.9|40
1605855000000|2020-11-20 06:50:00|3885|3879|3885.2|3879.2|3885.8|3879.8|3883.4|3877.4|37
1605855300000|2020-11-20 06:55:00|3884.7|3878.7|3884.4|3878.4|3885.5|3879.5|3883.8|3877.8|19
1605855600000|2020-11-20 07:00:00|3884.8|3878.8|3886.7|3880.7|3887.8|3881.8|3884.8|3878.8|32
1605855900000|2020-11-20 07:05:00|3886.3|3880.3|3881.7|3875.7|3886.3|3880.3|3881.5|3875.5|42
1605856200000|2020-11-20 07:10:00|3882.2|3876.2|3881.3|3875.3|3883.5|3877.5|3881.2|3875.2|40
1605856500000|2020-11-20 07:15:00|3881.7|3875.7|3882.8|3876.8|3883.8|3877.8|3881.2|3875.2|17
1605856800000|2020-11-20 07:20:00|3883.3|3877.3|3886.9|3880.9|3886.9|3880.9|3882.8|3876.8|25
1605857100000|2020-11-20 07:25:00|3887.1|3881.1|3886.9|3880.9|3887.8|3881.8|3883.9|3877.9|44
1605857400000|2020-11-20 07:30:00|3886.6|3880.6|3887|3881|3888.1|3882.1|3885.9|3879.9|45
1605857700000|2020-11-20 07:35:00|3886|3880|3885.5|3879.5|3886.5|3880.5|3885|3879|29
1605858000000|2020-11-20 07:40:00|3885.9|3879.9|3872|3866|3886|3880|3872|3866|181
1605858300000|2020-11-20 07:45:00|3872.4|3866.4|3874.2|3868.2|3874.3|3868.3|3872|3866|60
1605858600000|2020-11-20 07:50:00|3874|3868|3874|3868|3875|3869|3872|3866|11
1605858900000|2020-11-20 07:55:00|3873.7|3867.7|3872.3|3866.3|3877.2|3871.2|3871.3|3865.3|71
1605859200000|2020-11-20 08:00:00|3873.3|3867.3|3873.3|3867.3|3874.8|3868.8|3870.3|3864.3|58
1605859500000|2020-11-20 08:05:00|3873.4|3867.4|3875.6|3869.6|3875.6|3869.6|3872.8|3866.8|34
1605859800000|2020-11-20 08:10:00|3878.8|3872.8|3882.8|3876.8|3882.8|3876.8|3877.4|3871.4|32
1605860100000|2020-11-20 08:15:00|3882.9|3876.9|3882.9|3876.9|3885.3|3879.3|3882.4|3876.4|20
1605860400000|2020-11-20 08:20:00|3882.6|3876.6|3890.3|3884.3|3890.6|3884.6|3882.6|3876.6|48
1605860700000|2020-11-20 08:25:00|3890.4|3884.4|3891.8|3885.8|3892.3|3886.3|3889.3|3883.3|40
1605861000000|2020-11-20 08:30:00|3891.9|3885.9|3895.8|3889.8|3896.3|3890.3|3890.4|3884.4|46
1605861300000|2020-11-20 08:35:00|3896.2|3890.2|3891.8|3885.8|3896.7|3890.7|3891.2|3885.2|36
1605861600000|2020-11-20 08:40:00|3891.7|3885.7|3882.6|3876.6|3891.7|3885.7|3881.6|3875.6|35
1605861900000|2020-11-20 08:45:00|3882.4|3876.4|3884.9|3878.9|3884.9|3878.9|3881.3|3875.3|21
1605862200000|2020-11-20 08:50:00|3885.4|3879.4|3889.9|3883.9|3889.9|3883.9|3885.4|3879.4|8
1605862500000|2020-11-20 08:55:00|3890.3|3884.3|3889.3|3883.3|3891.9|3885.9|3889.3|3883.3|20
1605862800000|2020-11-20 09:00:00|3889.8|3883.8|3891.2|3885.2|3891.2|3885.2|3888.3|3882.3|19
1605863100000|2020-11-20 09:05:00|3891|3885|3890.2|3884.2|3891.8|3885.8|3888.8|3882.8|10
1605863400000|2020-11-20 09:10:00|3889.8|3883.8|3892.2|3886.2|3892.3|3886.3|3889.8|3883.8|24
1605863700000|2020-11-20 09:15:00|3892.8|3886.8|3894.4|3888.4|3894.4|3888.4|3890.9|3884.9|24
1605864000000|2020-11-20 09:20:00|3894.3|3888.3|3895.4|3889.4|3895.5|3889.5|3893.9|3887.9|27
1605864300000|2020-11-20 09:25:00|3895.5|3889.5|3893.7|3887.7|3896.3|3890.3|3891.4|3885.4|55
1605864600000|2020-11-20 09:30:00|3892.7|3886.7|3886.8|3880.8|3892.7|3886.7|3886.4|3880.4|29
1605864900000|2020-11-20 09:35:00|3887.2|3881.2|3887.8|3881.8|3888.7|3882.7|3884.4|3878.4|12
1605865200000|2020-11-20 09:40:00|3888.3|3882.3|3885.7|3879.7|3888.8|3882.8|3884.2|3878.2|74
1605865500000|2020-11-20 09:45:00|3885.1|3879.1|3885.5|3879.5|3886|3880|3883.3|3877.3|16
1605865800000|2020-11-20 09:50:00|3885|3879|3883|3877|3886.3|3880.3|3883|3877|24
1605866100000|2020-11-20 09:55:00|3882.1|3876.1|3880.6|3874.6|3882.5|3876.5|3879.6|3873.6|29
1605866400000|2020-11-20 10:00:00|3881.3|3875.3|3884.1|3878.1|3885.6|3879.6|3881.3|3875.3|26
1605866700000|2020-11-20 10:05:00|3884.8|3878.8|3882|3876|3886|3880|3881.1|3875.1|18
1605867000000|2020-11-20 10:10:00|3882.1|3876.1|3883.5|3877.5|3883.5|3877.5|3881|3875|14
1605867300000|2020-11-20 10:15:00|3883|3877|3881.3|3875.3|3883.6|3877.6|3881.3|3875.3|7
1605867600000|2020-11-20 10:20:00|3880.1|3874.1|3881.8|3875.8|3883.1|3877.1|3880.1|3874.1|9
1605867900000|2020-11-20 10:25:00|3882.3|3876.3|3882.6|3876.6|3884.1|3878.1|3881.6|3875.6|24
1605868200000|2020-11-20 10:30:00|3882.5|3876.5|3881|3875|3882.6|3876.6|3880.1|3874.1|39
1605868500000|2020-11-20 10:35:00|3881.1|3875.1|3883|3877|3883|3877|3881.1|3875.1|15
1605868800000|2020-11-20 10:40:00|3882.6|3876.6|3880.9|3874.9|3883.1|3877.1|3879.4|3873.4|66
1605869100000|2020-11-20 10:45:00|3881|3875|3880|3874|3882.4|3876.4|3878.9|3872.9|37
1605869400000|2020-11-20 10:50:00|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3878.6|3872.6|11
1605869700000|2020-11-20 10:55:00|3879.6|3873.6|3878.8|3872.8|3880|3874|3878.1|3872.1|17
1605870000000|2020-11-20 11:00:00|3879.1|3873.1|3875.3|3869.3|3879.3|3873.3|3875.3|3869.3|33
1605870300000|2020-11-20 11:05:00|3874.3|3868.3|3875.3|3869.3|3876.1|3870.1|3874.3|3868.3|35
1605870600000|2020-11-20 11:10:00|3875.6|3869.6|3871.3|3865.3|3875.8|3869.8|3870.3|3864.3|14
1605870900000|2020-11-20 11:15:00|3871.6|3865.6|3872.3|3866.3|3872.8|3866.8|3871.1|3865.1|12
1605871200000|2020-11-20 11:20:00|3871.8|3865.8|3873.3|3867.3|3873.6|3867.6|3871.3|3865.3|12
1605871500000|2020-11-20 11:25:00|3873.8|3867.8|3867.8|3861.8|3875|3869|3866.4|3860.4|162
1605871800000|2020-11-20 11:30:00|3867.6|3861.6|3870.3|3864.3|3871.1|3865.1|3867.6|3861.6|15
1605872100000|2020-11-20 11:35:00|3870.8|3864.8|3870.8|3864.8|3871.3|3865.3|3869.6|3863.6|18
1605872400000|2020-11-20 11:40:00|3870.3|3864.3|3868.8|3862.8|3871.1|3865.1|3867.6|3861.6|33
1605872700000|2020-11-20 11:45:00|3869.3|3863.3|3867.9|3861.9|3870.1|3864.1|3866.9|3860.9|28
1605873000000|2020-11-20 11:50:00|3867.4|3861.4|3872.7|3866.7|3872.7|3866.7|3867.4|3861.4|14
1605873300000|2020-11-20 11:55:00|3872.4|3866.4|3874.6|3868.6|3875.6|3869.6|3872.2|3866.2|46
1605873600000|2020-11-20 12:00:00|3875.2|3869.2|3875.7|3869.7|3876.7|3870.7|3875.2|3869.2|59
1605873900000|2020-11-20 12:05:00|3876.2|3870.2|3877.4|3871.4|3878.5|3872.5|3873.7|3867.7|42
1605874200000|2020-11-20 12:10:00|3877.6|3871.6|3879.1|3873.1|3879.5|3873.5|3876.9|3870.9|17
1605874500000|2020-11-20 12:15:00|3879|3873|3877.1|3871.1|3879.1|3873.1|3875.2|3869.2|18
1605874800000|2020-11-20 12:20:00|3876.7|3870.7|3875.7|3869.7|3878.7|3872.7|3875.6|3869.6|33
1605875100000|2020-11-20 12:25:00|3875.9|3869.9|3875.7|3869.7|3877.1|3871.1|3874.7|3868.7|20
1605875400000|2020-11-20 12:30:00|3876.4|3870.4|3876.7|3870.7|3877.2|3871.2|3875.4|3869.4|8
1605875700000|2020-11-20 12:35:00|3877.2|3871.2|3879.2|3873.2|3880.2|3874.2|3877.2|3871.2|34
1605876000000|2020-11-20 12:40:00|3878.9|3872.9|3880.1|3874.1|3880.2|3874.2|3878.9|3872.9|23
1605876300000|2020-11-20 12:45:00|3880|3874|3878.9|3872.9|3880.2|3874.2|3878.5|3872.5|44
1605876600000|2020-11-20 12:50:00|3878.5|3872.5|3886.5|3880.5|3887|3881|3876.4|3870.4|182
1605876900000|2020-11-20 12:55:00|3886.4|3880.4|3885.5|3879.5|3886.9|3880.9|3883.4|3877.4|23
1605877200000|2020-11-20 13:00:00|3886|3880|3887.2|3881.2|3888.1|3882.1|3883|3877|40
1605877500000|2020-11-20 13:05:00|3887.7|3881.7|3888.2|3882.2|3888.5|3882.5|3885.7|3879.7|44
1605877800000|2020-11-20 13:10:00|3887.4|3881.4|3886.6|3880.6|3893.1|3887.1|3886.6|3880.6|74
1605878100000|2020-11-20 13:15:00|3887|3881|3887.4|3881.4|3890.5|3884.5|3886.6|3880.6|15
1605878400000|2020-11-20 13:20:00|3887.5|3881.5|3890.1|3884.1|3890.5|3884.5|3886.9|3880.9|25
1605878700000|2020-11-20 13:25:00|3890.5|3884.5|3897.4|3891.4|3898.4|3892.4|3890|3884|101
1605879000000|2020-11-20 13:30:00|3897.7|3891.7|3893.4|3887.4|3898.9|3892.9|3892.2|3886.2|33
1605879300000|2020-11-20 13:35:00|3892.4|3886.4|3896.4|3890.4|3896.7|3890.7|3887.5|3881.5|47
1605879600000|2020-11-20 13:40:00|3896.2|3890.2|3893.3|3887.3|3899.8|3893.8|3892.3|3886.3|131
1605882600000|2020-11-20 14:30:00|3887.3|3881.3|3870.4|3864.4|3887.3|3881.3|3866|3860|612
1605882900000|2020-11-20 14:35:00|3869|3863|3860.9|3854.9|3870.4|3864.4|3858.4|3852.4|609
1605883200000|2020-11-20 14:40:00|3860.8|3854.8|3849.8|3843.8|3860.8|3854.8|3847.7|3841.7|595
1605883500000|2020-11-20 14:45:00|3849.3|3843.3|3842.1|3836.1|3850.7|3844.7|3841.7|3835.7|329
1605883800000|2020-11-20 14:50:00|3842.4|3836.4|3844.2|3838.2|3848.7|3842.7|3841.4|3835.4|301
1605884100000|2020-11-20 14:55:00|3844.1|3838.1|3848.7|3842.7|3848.8|3842.8|3842.7|3836.7|511
1605884400000|2020-11-20 15:00:00|3848.3|3842.3|3840.4|3834.4|3849.1|3843.1|3836.2|3830.2|398
1605884700000|2020-11-20 15:05:00|3840.7|3834.7|3827.4|3821.4|3842.4|3836.4|3827.4|3821.4|391
1605885000000|2020-11-20 15:10:00|3827.2|3821.2|3827.7|3821.7|3827.7|3821.7|3824.4|3818.4|327
1605885300000|2020-11-20 15:15:00|3828.4|3822.4|3833.4|3827.4|3836.4|3830.4|3826.7|3820.7|264
1605885600000|2020-11-20 15:20:00|3832.4|3826.4|3829.4|3823.4|3835.8|3829.8|3829.2|3823.2|282
1605885900000|2020-11-20 15:25:00|3829.8|3823.8|3823.9|3817.9|3829.8|3823.8|3817.7|3811.7|858
1605886200000|2020-11-20 15:30:00|3824|3818|3821.4|3815.4|3827.8|3821.8|3820.4|3814.4|561
1605886500000|2020-11-20 15:35:00|3821.8|3815.8|3824.4|3818.4|3824.4|3818.4|3821.4|3815.4|327
1605886800000|2020-11-20 15:40:00|3824.3|3818.3|3823.4|3817.4|3825.2|3819.2|3821.4|3815.4|344
1605887100000|2020-11-20 15:45:00|3822.4|3816.4|3818.4|3812.4|3825.4|3819.4|3818.4|3812.4|388
1605887400000|2020-11-20 15:50:00|3818.6|3812.6|3816.1|3810.1|3818.6|3812.6|3813.4|3807.4|404
1605887700000|2020-11-20 15:55:00|3815.7|3809.7|3817.9|3811.9|3818.4|3812.4|3814.4|3808.4|409
1605888000000|2020-11-20 16:00:00|3817.8|3811.8|3824.6|3818.6|3824.6|3818.6|3814.8|3808.8|561
1605888300000|2020-11-20 16:05:00|3824.2|3818.2|3830.1|3824.1|3830.1|3824.1|3822.2|3816.2|342
1605888600000|2020-11-20 16:10:00|3830.4|3824.4|3831.2|3825.2|3834.9|3828.9|3829.9|3823.9|351
1605888900000|2020-11-20 16:15:00|3830.2|3824.2|3840.7|3834.7|3840.7|3834.7|3828.2|3822.2|444
1605889200000|2020-11-20 16:20:00|3840.6|3834.6|3841.7|3835.7|3848.7|3842.7|3840.6|3834.6|826
1605889500000|2020-11-20 16:25:00|3841.2|3835.2|3833.4|3827.4|3842.6|3836.6|3833.1|3827.1|503
1605889800000|2020-11-20 16:30:00|3833.6|3827.6|3832.1|3826.1|3837.1|3831.1|3830.4|3824.4|200
1605890100000|2020-11-20 16:35:00|3832.9|3826.9|3832.2|3826.2|3834.2|3828.2|3831.2|3825.2|271
1605890400000|2020-11-20 16:40:00|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3831.2|3825.2|452
1605890700000|2020-11-20 16:45:00|3833.4|3827.4|3832.3|3826.3|3835.3|3829.3|3831.4|3825.4|303
1605891000000|2020-11-20 16:50:00|3831.8|3825.8|3832.4|3826.4|3832.8|3826.8|3828.3|3822.3|210
1605891300000|2020-11-20 16:55:00|3832.9|3826.9|3833.4|3827.4|3835.2|3829.2|3831.4|3825.4|184
1605891600000|2020-11-20 17:00:00|3834.3|3828.3|3833.8|3827.8|3835.2|3829.2|3833.4|3827.4|369
1605891900000|2020-11-20 17:05:00|3833.4|3827.4|3841.3|3835.3|3841.3|3835.3|3833.4|3827.4|317
1605892200000|2020-11-20 17:10:00|3841.2|3835.2|3841.2|3835.2|3842.8|3836.8|3840.2|3834.2|292
1605892500000|2020-11-20 17:15:00|3840.8|3834.8|3839.2|3833.2|3842.2|3836.2|3837.3|3831.3|118
1605892800000|2020-11-20 17:20:00|3838.8|3832.8|3832.5|3826.5|3838.8|3832.8|3831.2|3825.2|480
1605893100000|2020-11-20 17:25:00|3832.9|3826.9|3834.9|3828.9|3834.9|3828.9|3831.9|3825.9|141
1605893400000|2020-11-20 17:30:00|3835.9|3829.9|3840.8|3834.8|3840.9|3834.9|3835.5|3829.5|148
1605893700000|2020-11-20 17:35:00|3840.7|3834.7|3840.5|3834.5|3841.7|3835.7|3839.7|3833.7|196
1605894000000|2020-11-20 17:40:00|3840.7|3834.7|3840.4|3834.4|3841.4|3835.4|3838.3|3832.3|252
1605894300000|2020-11-20 17:45:00|3840.3|3834.3|3839.9|3833.9|3840.3|3834.3|3835.1|3829.1|170
1605894600000|2020-11-20 17:50:00|3839.4|3833.4|3836.4|3830.4|3839.9|3833.9|3836.4|3830.4|194
1605894900000|2020-11-20 17:55:00|3837.4|3831.4|3835.6|3829.6|3837.4|3831.4|3835.6|3829.6|109
1605895200000|2020-11-20 18:00:00|3835.3|3829.3|3835.5|3829.5|3837.8|3831.8|3833.4|3827.4|158
1605895500000|2020-11-20 18:05:00|3834.5|3828.5|3832.4|3826.4|3835.2|3829.2|3831.6|3825.6|115
1605895800000|2020-11-20 18:10:00|3832|3826|3833.6|3827.6|3833.9|3827.9|3830.6|3824.6|186
1605896100000|2020-11-20 18:15:00|3833.8|3827.8|3837.9|3831.9|3838.9|3832.9|3832.8|3826.8|174
1605896400000|2020-11-20 18:20:00|3837.1|3831.1|3834.9|3828.9|3837.5|3831.5|3834.1|3828.1|52
1605896700000|2020-11-20 18:25:00|3835.1|3829.1|3835.1|3829.1|3835.9|3829.9|3832|3826|126
1605897000000|2020-11-20 18:30:00|3835.3|3829.3|3837.4|3831.4|3838.4|3832.4|3833.1|3827.1|629
1605897300000|2020-11-20 18:35:00|3836.4|3830.4|3837.6|3831.6|3839.5|3833.5|3836.4|3830.4|347
1605897600000|2020-11-20 18:40:00|3838.4|3832.4|3844.9|3838.9|3845|3839|3837.6|3831.6|607
1605897900000|2020-11-20 18:45:00|3844.2|3838.2|3840|3834|3844.2|3838.2|3839.2|3833.2|49
1605898200000|2020-11-20 18:50:00|3839.9|3833.9|3849.7|3843.7|3850.2|3844.2|3839.2|3833.2|435
1605898500000|2020-11-20 18:55:00|3849.2|3843.2|3841.2|3835.2|3849.2|3843.2|3841|3835|170
1605898800000|2020-11-20 19:00:00|3841.8|3835.8|3841.2|3835.2|3844.7|3838.7|3840.2|3834.2|271
1605899100000|2020-11-20 19:05:00|3840.3|3834.3|3840.3|3834.3|3842.2|3836.2|3834.2|3828.2|761
1605899400000|2020-11-20 19:10:00|3841.3|3835.3|3844.8|3838.8|3850.7|3844.7|3841.3|3835.3|1008
1605899700000|2020-11-20 19:15:00|3844.4|3838.4|3844|3838|3849.2|3843.2|3841|3835|325
1606093200000|2020-11-23 01:00:00|3869.5|3863.5|3869.4|3863.4|3889.4|3883.4|3865.4|3859.4|401
1606093500000|2020-11-23 01:05:00|3869.1|3863.1|3872.8|3866.8|3879.3|3873.3|3869.1|3863.1|64
1606093800000|2020-11-23 01:10:00|3873.3|3867.3|3869.2|3863.2|3875.4|3869.4|3866.7|3860.7|138
1606094100000|2020-11-23 01:15:00|3868.8|3862.8|3878.4|3872.4|3878.5|3872.5|3868.7|3862.7|53
1606094400000|2020-11-23 01:20:00|3878|3872|3869.6|3863.6|3878|3872|3867.3|3861.3|42
1606094700000|2020-11-23 01:25:00|3869.7|3863.7|3871.1|3865.1|3875|3869|3869.7|3863.7|14
1606095000000|2020-11-23 01:30:00|3870.7|3864.7|3870.5|3864.5|3871|3865|3867.4|3861.4|59
1606095300000|2020-11-23 01:35:00|3870.4|3864.4|3872.6|3866.6|3872.6|3866.6|3869|3863|31
1606095600000|2020-11-23 01:40:00|3872.5|3866.5|3870.5|3864.5|3874.9|3868.9|3870.1|3864.1|48
1606095900000|2020-11-23 01:45:00|3870.4|3864.4|3870|3864|3871|3865|3868.2|3862.2|10
1606096200000|2020-11-23 01:50:00|3870.4|3864.4|3869.6|3863.6|3871.4|3865.4|3869.1|3863.1|16
1606096500000|2020-11-23 01:55:00|3870|3864|3871.2|3865.2|3871.7|3865.7|3869.6|3863.6|27
1606096800000|2020-11-23 02:00:00|3870.7|3864.7|3872|3866|3872|3866|3870|3864|45
1606097100000|2020-11-23 02:05:00|3871.9|3865.9|3870.5|3864.5|3872|3866|3869.1|3863.1|22
1606097400000|2020-11-23 02:10:00|3870.4|3864.4|3869.5|3863.5|3871|3865|3869.1|3863.1|17
1606097700000|2020-11-23 02:15:00|3869.9|3863.9|3865.6|3859.6|3869.9|3863.9|3865.6|3859.6|65
1606098000000|2020-11-23 02:20:00|3866|3860|3867.1|3861.1|3867.1|3861.1|3866|3860|15
1606098300000|2020-11-23 02:25:00|3866.7|3860.7|3864.3|3858.3|3867|3861|3863.8|3857.8|23
1606098600000|2020-11-23 02:30:00|3864.7|3858.7|3863.6|3857.6|3866.7|3860.7|3863.1|3857.1|28
1606098900000|2020-11-23 02:35:00|3863.1|3857.1|3863.2|3857.2|3863.2|3857.2|3860.5|3854.5|31
1606099200000|2020-11-23 02:40:00|3863.6|3857.6|3860.1|3854.1|3863.8|3857.8|3857.3|3851.3|46
1606099500000|2020-11-23 02:45:00|3859.6|3853.6|3862.6|3856.6|3863.1|3857.1|3858.1|3852.1|8
1606099800000|2020-11-23 02:50:00|3863.2|3857.2|3863.1|3857.1|3863.2|3857.2|3859.8|3853.8|5
1606100100000|2020-11-23 02:55:00|3863|3857|3864.6|3858.6|3864.7|3858.7|3862.1|3856.1|7
1606100400000|2020-11-23 03:00:00|3864.2|3858.2|3863.7|3857.7|3866.1|3860.1|3862.2|3856.2|4
1606100700000|2020-11-23 03:05:00|3863.6|3857.6|3865.2|3859.2|3867.7|3861.7|3863.6|3857.6|20
1606101000000|2020-11-23 03:10:00|3865.6|3859.6|3864.7|3858.7|3866.6|3860.6|3863.8|3857.8|0
1606101300000|2020-11-23 03:15:00|3865.1|3859.1|3866.7|3860.7|3867|3861|3865|3859|1
1606101600000|2020-11-23 03:20:00|3867.1|3861.1|3864.1|3858.1|3867.7|3861.7|3864.1|3858.1|16
1606101900000|2020-11-23 03:25:00|3864.5|3858.5|3861.9|3855.9|3864.8|3858.8|3861.9|3855.9|1
1606102200000|2020-11-23 03:30:00|3861.2|3855.2|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|12
1606102500000|2020-11-23 03:35:00|3859.8|3853.8|3860.7|3854.7|3860.8|3854.8|3859.7|3853.7|4
1606102800000|2020-11-23 03:40:00|3860.6|3854.6|3859.8|3853.8|3860.8|3854.8|3859.8|3853.8|15
1606103100000|2020-11-23 03:45:00|3859.9|3853.9|3858.2|3852.2|3860.1|3854.1|3857.7|3851.7|6
1606103400000|2020-11-23 03:50:00|3857.8|3851.8|3857.3|3851.3|3858.2|3852.2|3857.3|3851.3|13
1606103700000|2020-11-23 03:55:00|3857.7|3851.7|3854.6|3848.6|3858.1|3852.1|3853.4|3847.4|8
1606104000000|2020-11-23 04:00:00|3854.4|3848.4|3850.8|3844.8|3854.4|3848.4|3849.6|3843.6|7
1606104300000|2020-11-23 04:05:00|3850.9|3844.9|3851.1|3845.1|3852.4|3846.4|3850.9|3844.9|1
1606104600000|2020-11-23 04:10:00|3850.9|3844.9|3849.2|3843.2|3850.9|3844.9|3849.1|3843.1|15
1606104900000|2020-11-23 04:15:00|3849.6|3843.6|3850.6|3844.6|3850.6|3844.6|3849.1|3843.1|9
1606105200000|2020-11-23 04:20:00|3850.9|3844.9|3853.8|3847.8|3854.7|3848.7|3850.9|3844.9|1
1606105500000|2020-11-23 04:25:00|3853.9|3847.9|3854.8|3848.8|3854.8|3848.8|3853.4|3847.4|1
1606105800000|2020-11-23 04:30:00|3854|3848|3853.8|3847.8|3854.6|3848.6|3853.8|3847.8|7
1606106100000|2020-11-23 04:35:00|3854.2|3848.2|3854.3|3848.3|3854.8|3848.8|3853.9|3847.9|3
1606106400000|2020-11-23 04:40:00|3855.2|3849.2|3857.4|3851.4|3857.4|3851.4|3855|3849|8
1606106700000|2020-11-23 04:45:00|3857|3851|3856.9|3850.9|3857.4|3851.4|3856.4|3850.4|5
1606107000000|2020-11-23 04:50:00|3856|3850|3853.9|3847.9|3856.5|3850.5|3853.8|3847.8|9
1606107300000|2020-11-23 04:55:00|3854|3848|3856.7|3850.7|3856.7|3850.7|3854|3848|20
1606107600000|2020-11-23 05:00:00|3855.8|3849.8|3856.6|3850.6|3856.6|3850.6|3855.7|3849.7|6
1606107900000|2020-11-23 05:05:00|3857.1|3851.1|3857.6|3851.6|3858.1|3852.1|3856.7|3850.7|6
1606108200000|2020-11-23 05:10:00|3857.2|3851.2|3858.1|3852.1|3858.5|3852.5|3856.6|3850.6|3
1606108500000|2020-11-23 05:15:00|3858.6|3852.6|3862.4|3856.4|3862.4|3856.4|3858.6|3852.6|9
1606108800000|2020-11-23 05:20:00|3861.5|3855.5|3860.7|3854.7|3861.6|3855.6|3859.6|3853.6|12
1606109100000|2020-11-23 05:25:00|3861.1|3855.1|3857.7|3851.7|3861.6|3855.6|3857.7|3851.7|14
1606109400000|2020-11-23 05:30:00|3857.6|3851.6|3854|3848|3858.2|3852.2|3852.5|3846.5|11
1606109700000|2020-11-23 05:35:00|3854.1|3848.1|3855.2|3849.2|3856.1|3850.1|3852|3846|10
1606110000000|2020-11-23 05:40:00|3855.1|3849.1|3858.7|3852.7|3859.8|3853.8|3854.7|3848.7|7
1606110300000|2020-11-23 05:45:00|3858.8|3852.8|3860.7|3854.7|3862.2|3856.2|3858.3|3852.3|32
1606110600000|2020-11-23 05:50:00|3860.1|3854.1|3858.6|3852.6|3860.7|3854.7|3857.6|3851.6|13
1606110900000|2020-11-23 05:55:00|3858.2|3852.2|3858.1|3852.1|3859.5|3853.5|3856.1|3850.1|0
1606111200000|2020-11-23 06:00:00|3858.5|3852.5|3859.6|3853.6|3861|3855|3857.1|3851.1|5
1606111500000|2020-11-23 06:05:00|3860|3854|3858.5|3852.5|3860.5|3854.5|3857.7|3851.7|1
1606111800000|2020-11-23 06:10:00|3858.1|3852.1|3858.5|3852.5|3859.1|3853.1|3858.1|3852.1|0
1606112100000|2020-11-23 06:15:00|3859.3|3853.3|3858.6|3852.6|3860.5|3854.5|3858.5|3852.5|10
1606112400000|2020-11-23 06:20:00|3858|3852|3855.7|3849.7|3858|3852|3854.7|3848.7|7
1606112700000|2020-11-23 06:25:00|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3852.7|3846.7|6
1606113000000|2020-11-23 06:30:00|3855.6|3849.6|3857.1|3851.1|3860.2|3854.2|3855.6|3849.6|31
1606113300000|2020-11-23 06:35:00|3857.2|3851.2|3845.8|3839.8|3858.6|3852.6|3845.8|3839.8|79
1606113600000|2020-11-23 06:40:00|3845.7|3839.7|3834.4|3828.4|3845.7|3839.7|3831.9|3825.9|215
1606113900000|2020-11-23 06:45:00|3834.3|3828.3|3822.8|3816.8|3834.3|3828.3|3821.7|3815.7|127
1606114200000|2020-11-23 06:50:00|3823.3|3817.3|3828.1|3822.1|3831.7|3825.7|3822.8|3816.8|37
1606114500000|2020-11-23 06:55:00|3828.6|3822.6|3825.9|3819.9|3829.6|3823.6|3825.4|3819.4|30
1606114800000|2020-11-23 07:00:00|3826.4|3820.4|3832.9|3826.9|3834.1|3828.1|3825.8|3819.8|24
1606115100000|2020-11-23 07:05:00|3833.4|3827.4|3837.8|3831.8|3838.9|3832.9|3833.4|3827.4|27
1606115400000|2020-11-23 07:10:00|3838.1|3832.1|3845.4|3839.4|3845.4|3839.4|3836.4|3830.4|18
1606115700000|2020-11-23 07:15:00|3845.1|3839.1|3842.8|3836.8|3845.8|3839.8|3842.8|3836.8|30
1606116000000|2020-11-23 07:20:00|3842.9|3836.9|3841.8|3835.8|3843.8|3837.8|3840.8|3834.8|20
1606116300000|2020-11-23 07:25:00|3842.8|3836.8|3840.8|3834.8|3843.7|3837.7|3840.8|3834.8|22
1606116600000|2020-11-23 07:30:00|3840.9|3834.9|3846.4|3840.4|3846.8|3840.8|3840.8|3834.8|18
1606116900000|2020-11-23 07:35:00|3846.9|3840.9|3853.4|3847.4|3854.7|3848.7|3846.9|3840.9|31
1606117200000|2020-11-23 07:40:00|3853.8|3847.8|3854.3|3848.3|3858.8|3852.8|3852.8|3846.8|67
1606117500000|2020-11-23 07:45:00|3853.9|3847.9|3851.4|3845.4|3854.8|3848.8|3850|3844|20
1606117800000|2020-11-23 07:50:00|3851.5|3845.5|3850.7|3844.7|3853.6|3847.6|3850.2|3844.2|33
1606118100000|2020-11-23 07:55:00|3850.6|3844.6|3854.5|3848.5|3854.5|3848.5|3850.2|3844.2|16
1606118400000|2020-11-23 08:00:00|3854|3848|3859|3853|3859|3853|3854|3848|27
1606118700000|2020-11-23 08:05:00|3860.1|3854.1|3862.9|3856.9|3863.2|3857.2|3860.1|3854.1|109
1606119000000|2020-11-23 08:10:00|3862.8|3856.8|3866.4|3860.4|3866.4|3860.4|3860.3|3854.3|65
1606119300000|2020-11-23 08:15:00|3867.3|3861.3|3869.2|3863.2|3870.2|3864.2|3864.8|3858.8|49
1606119600000|2020-11-23 08:20:00|3870.1|3864.1|3871.7|3865.7|3871.7|3865.7|3867.3|3861.3|40
1606119900000|2020-11-23 08:25:00|3872.2|3866.2|3865.7|3859.7|3872.2|3866.2|3865.2|3859.2|16
1606120200000|2020-11-23 08:30:00|3865.3|3859.3|3876.7|3870.7|3877.1|3871.1|3865.3|3859.3|72
1606120500000|2020-11-23 08:35:00|3876.3|3870.3|3874|3868|3876.3|3870.3|3874|3868|25
1606120800000|2020-11-23 08:40:00|3874.8|3868.8|3880.1|3874.1|3880.9|3874.9|3874.8|3868.8|24
1606121100000|2020-11-23 08:45:00|3881|3875|3878.2|3872.2|3881|3875|3877.2|3871.2|51
1606121400000|2020-11-23 08:50:00|3877.3|3871.3|3878.6|3872.6|3879.5|3873.5|3877.3|3871.3|12
1606121700000|2020-11-23 08:55:00|3878.5|3872.5|3878.5|3872.5|3879.1|3873.1|3877.1|3871.1|18
1606122000000|2020-11-23 09:00:00|3878.1|3872.1|3875.1|3869.1|3879.6|3873.6|3875.1|3869.1|25
1606122300000|2020-11-23 09:05:00|3875.7|3869.7|3872.5|3866.5|3875.7|3869.7|3870.9|3864.9|33
1606122600000|2020-11-23 09:10:00|3872.9|3866.9|3875.8|3869.8|3877.9|3871.9|3871.9|3865.9|14
1606122900000|2020-11-23 09:15:00|3875.4|3869.4|3873.1|3867.1|3877.1|3871.1|3873|3867|7
1606123200000|2020-11-23 09:20:00|3873|3867|3872.7|3866.7|3877|3871|3871.4|3865.4|31
1606123500000|2020-11-23 09:25:00|3873.1|3867.1|3877.7|3871.7|3878|3872|3873.1|3867.1|28
1606123800000|2020-11-23 09:30:00|3877.2|3871.2|3873.7|3867.7|3877.6|3871.6|3873.6|3867.6|1
1606124100000|2020-11-23 09:35:00|3873.6|3867.6|3874.7|3868.7|3875|3869|3872.7|3866.7|5
1606124400000|2020-11-23 09:40:00|3874.6|3868.6|3877.1|3871.1|3877.1|3871.1|3873.1|3867.1|11
1606124700000|2020-11-23 09:45:00|3876.6|3870.6|3875.5|3869.5|3877.1|3871.1|3875.1|3869.1|2
1606125000000|2020-11-23 09:50:00|3875.6|3869.6|3879.1|3873.1|3879.2|3873.2|3874.7|3868.7|12
1606125300000|2020-11-23 09:55:00|3879.2|3873.2|3882.9|3876.9|3882.9|3876.9|3878.7|3872.7|12
1606125600000|2020-11-23 10:00:00|3883|3877|3883|3877|3884|3878|3881.6|3875.6|15
1606125900000|2020-11-23 10:05:00|3882.5|3876.5|3882.5|3876.5|3883|3877|3881.6|3875.6|14
1606126200000|2020-11-23 10:10:00|3882.9|3876.9|3879.5|3873.5|3883|3877|3879.5|3873.5|8
1606126500000|2020-11-23 10:15:00|3879.3|3873.3|3876.3|3870.3|3879.5|3873.5|3875|3869|16
1606126800000|2020-11-23 10:20:00|3876|3870|3878.8|3872.8|3878.8|3872.8|3875.8|3869.8|6
1606127100000|2020-11-23 10:25:00|3878.5|3872.5|3881.5|3875.5|3883.2|3877.2|3878.5|3872.5|8
1606127400000|2020-11-23 10:30:00|3881.1|3875.1|3880.6|3874.6|3882|3876|3879.6|3873.6|35
1606127700000|2020-11-23 10:35:00|3880.2|3874.2|3884.2|3878.2|3884.2|3878.2|3879.6|3873.6|34
1606128000000|2020-11-23 10:40:00|3884.3|3878.3|3887.6|3881.6|3888.1|3882.1|3884.3|3878.3|53
1606128300000|2020-11-23 10:45:00|3887.2|3881.2|3888.1|3882.1|3888.1|3882.1|3883.7|3877.7|19
1606128600000|2020-11-23 10:50:00|3887.7|3881.7|3888.1|3882.1|3888.3|3882.3|3886.3|3880.3|6
1606128900000|2020-11-23 10:55:00|3888.2|3882.2|3893.1|3887.1|3894|3888|3888.1|3882.1|16
1606129200000|2020-11-23 11:00:00|3892.7|3886.7|3889.9|3883.9|3893.2|3887.2|3889.1|3883.1|13
1606129500000|2020-11-23 11:05:00|3889.6|3883.6|3889.7|3883.7|3891.1|3885.1|3888.7|3882.7|4
1606129800000|2020-11-23 11:10:00|3889.2|3883.2|3889.1|3883.1|3889.9|3883.9|3887.7|3881.7|11
1606130100000|2020-11-23 11:15:00|3889.2|3883.2|3889.7|3883.7|3890.2|3884.2|3887.2|3881.2|4
1606130400000|2020-11-23 11:20:00|3889.1|3883.1|3892.7|3886.7|3893.1|3887.1|3889.1|3883.1|10
1606130700000|2020-11-23 11:25:00|3892.6|3886.6|3891.7|3885.7|3893.9|3887.9|3891.1|3885.1|7
1606131000000|2020-11-23 11:30:00|3891.3|3885.3|3889.3|3883.3|3891.3|3885.3|3889.3|3883.3|2
1606131300000|2020-11-23 11:35:00|3889.1|3883.1|3891.7|3885.7|3892.3|3886.3|3888.3|3882.3|8
1606131600000|2020-11-23 11:40:00|3891.3|3885.3|3896.7|3890.7|3897.2|3891.2|3891.3|3885.3|15
1606131900000|2020-11-23 11:45:00|3896.3|3890.3|3893.4|3887.4|3897.2|3891.2|3893.4|3887.4|63
1606132200000|2020-11-23 11:50:00|3893.8|3887.8|3894.7|3888.7|3895.3|3889.3|3893.4|3887.4|2
1606132500000|2020-11-23 11:55:00|3895.3|3889.3|3894.3|3888.3|3895.3|3889.3|3894.3|3888.3|0
1606132800000|2020-11-23 12:00:00|3894.8|3888.8|3894.7|3888.7|3895.3|3889.3|3893.8|3887.8|2
1606133100000|2020-11-23 12:05:00|3894.3|3888.3|3886.8|3880.8|3894.3|3888.3|3885.2|3879.2|12
1606133400000|2020-11-23 12:10:00|3887.2|3881.2|3887|3881|3888.9|3882.9|3885.5|3879.5|104
1606133700000|2020-11-23 12:15:00|3886.9|3880.9|3887.5|3881.5|3888|3882|3885.4|3879.4|6
1606134000000|2020-11-23 12:20:00|3887.2|3881.2|3889|3883|3889.4|3883.4|3887|3881|53
1606134300000|2020-11-23 12:25:00|3889.4|3883.4|3890.5|3884.5|3891.4|3885.4|3889|3883|9
1606134600000|2020-11-23 12:30:00|3890.4|3884.4|3888.5|3882.5|3891.4|3885.4|3888|3882|34
1606134900000|2020-11-23 12:35:00|3889|3883|3890.9|3884.9|3891.4|3885.4|3888.4|3882.4|38
1606135200000|2020-11-23 12:40:00|3891.4|3885.4|3892.6|3886.6|3893.4|3887.4|3890.9|3884.9|10
1606135500000|2020-11-23 12:45:00|3893|3887|3891|3885|3894.4|3888.4|3891|3885|14
1606135800000|2020-11-23 12:50:00|3891.5|3885.5|3889.5|3883.5|3892.4|3886.4|3889.5|3883.5|4
1606136100000|2020-11-23 12:55:00|3890|3884|3891.9|3885.9|3892.4|3886.4|3889.5|3883.5|3
1606136400000|2020-11-23 13:00:00|3891.5|3885.5|3882.9|3876.9|3891.9|3885.9|3880.9|3874.9|125
1606136700000|2020-11-23 13:05:00|3883.3|3877.3|3881.3|3875.3|3884.3|3878.3|3880.5|3874.5|57
1606137000000|2020-11-23 13:10:00|3880.8|3874.8|3878|3872|3880.8|3874.8|3877.6|3871.6|32
1606137300000|2020-11-23 13:15:00|3878.4|3872.4|3875.8|3869.8|3878.4|3872.4|3874|3868|66
1606137600000|2020-11-23 13:20:00|3876.1|3870.1|3880.3|3874.3|3880.3|3874.3|3876.1|3870.1|11
1606137900000|2020-11-23 13:25:00|3879.3|3873.3|3880.6|3874.6|3881.1|3875.1|3876.4|3870.4|16
1606138200000|2020-11-23 13:30:00|3880.1|3874.1|3879.6|3873.6|3884.1|3878.1|3878.7|3872.7|10
1606138500000|2020-11-23 13:35:00|3879.2|3873.2|3870.7|3864.7|3879.2|3873.2|3870.7|3864.7|75
1606138800000|2020-11-23 13:40:00|3871.2|3865.2|3878.1|3872.1|3878.1|3872.1|3870.3|3864.3|69
1606141800000|2020-11-23 14:30:00|3872.8|3866.8|3881.6|3875.6|3881.6|3875.6|3868.7|3862.7|687
1606142100000|2020-11-23 14:35:00|3881.1|3875.1|3882|3876|3882.1|3876.1|3874.7|3868.7|151
1606142400000|2020-11-23 14:40:00|3882.1|3876.1|3888.2|3882.2|3890.1|3884.1|3882|3876|230
1606142700000|2020-11-23 14:45:00|3888.3|3882.3|3877.6|3871.6|3891.2|3885.2|3877.4|3871.4|366
1606143000000|2020-11-23 14:50:00|3876.6|3870.6|3868.7|3862.7|3879.7|3873.7|3867.3|3861.3|353
1606143300000|2020-11-23 14:55:00|3868.2|3862.2|3863.3|3857.3|3869.6|3863.6|3862.8|3856.8|122
1606143600000|2020-11-23 15:00:00|3863.7|3857.7|3871|3865|3872|3866|3862.8|3856.8|298
1606143900000|2020-11-23 15:05:00|3871.1|3865.1|3873|3867|3873.9|3867.9|3867|3861|390
1606144200000|2020-11-23 15:10:00|3872.9|3866.9|3867|3861|3875|3869|3866|3860|206
1606144500000|2020-11-23 15:15:00|3866.6|3860.6|3864.1|3858.1|3868.1|3862.1|3864.1|3858.1|196
1606144800000|2020-11-23 15:20:00|3863.6|3857.6|3867|3861|3867.1|3861.1|3862.9|3856.9|381
1606145100000|2020-11-23 15:25:00|3866.2|3860.2|3855|3849|3866.2|3860.2|3854.9|3848.9|565
1606145400000|2020-11-23 15:30:00|3854.9|3848.9|3859.2|3853.2|3861.1|3855.1|3853.9|3847.9|567
1606145700000|2020-11-23 15:35:00|3860.1|3854.1|3873.2|3867.2|3874.1|3868.1|3859.1|3853.1|334
1606146000000|2020-11-23 15:40:00|3873.3|3867.3|3884.1|3878.1|3884.1|3878.1|3873.3|3867.3|254
1606146300000|2020-11-23 15:45:00|3883.3|3877.3|3887.2|3881.2|3891.1|3885.1|3881.2|3875.2|307
1606146600000|2020-11-23 15:50:00|3888|3882|3887.7|3881.7|3894.1|3888.1|3886.3|3880.3|306
1606146900000|2020-11-23 15:55:00|3888.1|3882.1|3892.1|3886.1|3893.1|3887.1|3886.3|3880.3|219
1606147200000|2020-11-23 16:00:00|3891.2|3885.2|3892.2|3886.2|3892.2|3886.2|3885.1|3879.1|615
1606147500000|2020-11-23 16:05:00|3891.3|3885.3|3888.1|3882.1|3893.1|3887.1|3887.6|3881.6|168
1606147800000|2020-11-23 16:10:00|3888|3882|3887.1|3881.1|3890.2|3884.2|3885.2|3879.2|270
1606148100000|2020-11-23 16:15:00|3886.1|3880.1|3882.1|3876.1|3888.1|3882.1|3882.1|3876.1|230
1606148400000|2020-11-23 16:20:00|3883.1|3877.1|3879.2|3873.2|3883.1|3877.1|3878.1|3872.1|330
1606148700000|2020-11-23 16:25:00|3878.7|3872.7|3879.7|3873.7|3880.3|3874.3|3878.1|3872.1|148
1606149000000|2020-11-23 16:30:00|3879.3|3873.3|3879.1|3873.1|3882.1|3876.1|3878.1|3872.1|187
1606149300000|2020-11-23 16:35:00|3878.2|3872.2|3881.5|3875.5|3882.4|3876.4|3875.4|3869.4|321
1606149600000|2020-11-23 16:40:00|3880.5|3874.5|3883.4|3877.4|3883.4|3877.4|3878|3872|162
1606149900000|2020-11-23 16:45:00|3882.4|3876.4|3881.5|3875.5|3884.4|3878.4|3879.6|3873.6|185
1606150200000|2020-11-23 16:50:00|3882.4|3876.4|3885.6|3879.6|3885.6|3879.6|3881.5|3875.5|158
1606150500000|2020-11-23 16:55:00|3885.4|3879.4|3891.9|3885.9|3892.4|3886.4|3884.5|3878.5|522
1606150800000|2020-11-23 17:00:00|3892|3886|3882.6|3876.6|3892.4|3886.4|3881.6|3875.6|259
1606151100000|2020-11-23 17:05:00|3882.1|3876.1|3884.9|3878.9|3884.9|3878.9|3881.4|3875.4|415
1606151400000|2020-11-23 17:10:00|3885.6|3879.6|3884.9|3878.9|3886.9|3880.9|3881.9|3875.9|366
1606151700000|2020-11-23 17:15:00|3885.5|3879.5|3888.1|3882.1|3888.1|3882.1|3884.7|3878.7|339
1606152000000|2020-11-23 17:20:00|3888|3882|3886.5|3880.5|3890.9|3884.9|3886.5|3880.5|50
1606152300000|2020-11-23 17:25:00|3889|3883|3890.5|3884.5|3891.5|3885.5|3887.4|3881.4|514
1606152600000|2020-11-23 17:30:00|3890.4|3884.4|3888.5|3882.5|3890.5|3884.5|3888|3882|74
1606152900000|2020-11-23 17:35:00|3888.1|3882.1|3885.4|3879.4|3889.6|3883.6|3884.5|3878.5|1355
1606153200000|2020-11-23 17:40:00|3884.5|3878.5|3887.7|3881.7|3888.1|3882.1|3884.5|3878.5|117
1606153500000|2020-11-23 17:45:00|3887|3881|3888.7|3882.7|3890|3884|3887|3881|81
1606153800000|2020-11-23 17:50:00|3888.6|3882.6|3885.2|3879.2|3888.6|3882.6|3883|3877|159
1606154100000|2020-11-23 17:55:00|3886.1|3880.1|3886|3880|3887.1|3881.1|3884.3|3878.3|94
1606154400000|2020-11-23 18:00:00|3886.5|3880.5|3888.8|3882.8|3889.7|3883.7|3886.5|3880.5|94
1606154700000|2020-11-23 18:05:00|3889|3883|3885.7|3879.7|3889|3883|3885.7|3879.7|49
1606155000000|2020-11-23 18:10:00|3886|3880|3883.7|3877.7|3886.7|3880.7|3883.7|3877.7|90
1606155300000|2020-11-23 18:15:00|3883.6|3877.6|3882.4|3876.4|3883.6|3877.6|3881.3|3875.3|252
1606155600000|2020-11-23 18:20:00|3882.3|3876.3|3880|3874|3882.5|3876.5|3879.3|3873.3|163
1606155900000|2020-11-23 18:25:00|3879.5|3873.5|3872.1|3866.1|3879.5|3873.5|3871.3|3865.3|477
1606156200000|2020-11-23 18:30:00|3872.2|3866.2|3869.1|3863.1|3872.2|3866.2|3868.7|3862.7|539
1606156500000|2020-11-23 18:35:00|3868.7|3862.7|3864.1|3858.1|3868.7|3862.7|3863.3|3857.3|321
1606156800000|2020-11-23 18:40:00|3863.7|3857.7|3861.7|3855.7|3866.4|3860.4|3860.2|3854.2|682
1606157100000|2020-11-23 18:45:00|3861.2|3855.2|3863.5|3857.5|3864.5|3858.5|3859.9|3853.9|179
1606157400000|2020-11-23 18:50:00|3864.3|3858.3|3862.3|3856.3|3866.4|3860.4|3860.5|3854.5|303
1606157700000|2020-11-23 18:55:00|3861.5|3855.5|3859.2|3853.2|3866.5|3860.5|3858.2|3852.2|310
1606158000000|2020-11-23 19:00:00|3859.3|3853.3|3863.6|3857.6|3865.1|3859.1|3858.8|3852.8|355
1606158300000|2020-11-23 19:05:00|3863.4|3857.4|3848.2|3842.2|3864.1|3858.1|3847.8|3841.8|635
1606158600000|2020-11-23 19:10:00|3847.4|3841.4|3842.2|3836.2|3850.2|3844.2|3841.2|3835.2|1374
1606158900000|2020-11-23 19:15:00|3843.2|3837.2|3842.9|3836.9|3848.9|3842.9|3840.9|3834.9|887
1606179600000|2020-11-24 01:00:00|3848.8|3842.8|3826.2|3820.2|3852.3|3846.3|3823.5|3817.5|211
1606179900000|2020-11-24 01:05:00|3826.5|3820.5|3828.2|3822.2|3828.7|3822.7|3814.7|3808.7|152
1606180200000|2020-11-24 01:10:00|3828.3|3822.3|3818.7|3812.7|3829.8|3823.8|3818.7|3812.7|65
1606180500000|2020-11-24 01:15:00|3818.8|3812.8|3821.4|3815.4|3822.3|3816.3|3814.7|3808.7|51
1606180800000|2020-11-24 01:20:00|3821.8|3815.8|3813.4|3807.4|3822.3|3816.3|3812.2|3806.2|18
1606181100000|2020-11-24 01:25:00|3813.5|3807.5|3804|3798|3814.4|3808.4|3803.2|3797.2|56
1606181400000|2020-11-24 01:30:00|3803.9|3797.9|3803|3797|3808.7|3802.7|3800.7|3794.7|23
1606181700000|2020-11-24 01:35:00|3802.9|3796.9|3806.3|3800.3|3808.6|3802.6|3802.2|3796.2|25
1606182000000|2020-11-24 01:40:00|3806.6|3800.6|3805.1|3799.1|3807.6|3801.6|3803.6|3797.6|13
1606182300000|2020-11-24 01:45:00|3805.3|3799.3|3800.2|3794.2|3806.4|3800.4|3800|3794|243
1606182600000|2020-11-24 01:50:00|3800.6|3794.6|3801.6|3795.6|3803.8|3797.8|3799.9|3793.9|13
1606182900000|2020-11-24 01:55:00|3802|3796|3799.7|3793.7|3803.8|3797.8|3799.2|3793.2|20
1606183200000|2020-11-24 02:00:00|3800|3794|3802.7|3796.7|3804.4|3798.4|3797.4|3791.4|34
1606183500000|2020-11-24 02:05:00|3802.2|3796.2|3811.1|3805.1|3811.8|3805.8|3802.2|3796.2|10
1606183800000|2020-11-24 02:10:00|3810.7|3804.7|3811.1|3805.1|3812.9|3806.9|3809.7|3803.7|5
1606184100000|2020-11-24 02:15:00|3811.6|3805.6|3814.3|3808.3|3814.3|3808.3|3810.1|3804.1|57
1606184400000|2020-11-24 02:20:00|3814.2|3808.2|3813.2|3807.2|3814.2|3808.2|3812.4|3806.4|11
1606184700000|2020-11-24 02:25:00|3813.1|3807.1|3808.6|3802.6|3813.1|3807.1|3808.1|3802.1|18
1606185000000|2020-11-24 02:30:00|3808.7|3802.7|3802.7|3796.7|3811.1|3805.1|3800.5|3794.5|24
1606185300000|2020-11-24 02:35:00|3802.9|3796.9|3810.7|3804.7|3810.9|3804.9|3802.9|3796.9|7
1606185600000|2020-11-24 02:40:00|3810.9|3804.9|3816.7|3810.7|3816.7|3810.7|3810|3804|9
1606185900000|2020-11-24 02:45:00|3817.1|3811.1|3816.7|3810.7|3817.1|3811.1|3814.1|3808.1|11
1606186200000|2020-11-24 02:50:00|3817.1|3811.1|3813.4|3807.4|3817.6|3811.6|3812.5|3806.5|16
1606186500000|2020-11-24 02:55:00|3813.5|3807.5|3813.7|3807.7|3814.6|3808.6|3811.8|3805.8|2
1606186800000|2020-11-24 03:00:00|3814.1|3808.1|3806.3|3800.3|3814.9|3808.9|3806.3|3800.3|5
1606187100000|2020-11-24 03:05:00|3806.8|3800.8|3810.6|3804.6|3811.7|3805.7|3805.6|3799.6|3
1606187400000|2020-11-24 03:10:00|3811|3805|3826.6|3820.6|3827|3821|3811|3805|11
1606187700000|2020-11-24 03:15:00|3825.7|3819.7|3827.2|3821.2|3830.3|3824.3|3824|3818|33
1606188000000|2020-11-24 03:20:00|3827.7|3821.7|3828.3|3822.3|3828.8|3822.8|3826.7|3820.7|6
1606188300000|2020-11-24 03:25:00|3827.4|3821.4|3824.4|3818.4|3827.4|3821.4|3824.3|3818.3|6
1606188600000|2020-11-24 03:30:00|3824.8|3818.8|3822.6|3816.6|3825.5|3819.5|3822.2|3816.2|10
1606188900000|2020-11-24 03:35:00|3823.4|3817.4|3823.8|3817.8|3827.1|3821.1|3823|3817|6
1606189200000|2020-11-24 03:40:00|3823.5|3817.5|3822|3816|3823.8|3817.8|3821.1|3815.1|1
1606189500000|2020-11-24 03:45:00|3821.6|3815.6|3821.5|3815.5|3822.3|3816.3|3820.5|3814.5|3
1606189800000|2020-11-24 03:50:00|3821.6|3815.6|3822.5|3816.5|3822.5|3816.5|3820.6|3814.6|3
1606190100000|2020-11-24 03:55:00|3822|3816|3820.6|3814.6|3822.4|3816.4|3820.6|3814.6|3
1606190400000|2020-11-24 04:00:00|3820.7|3814.7|3821.1|3815.1|3821.2|3815.2|3819.5|3813.5|3
1606190700000|2020-11-24 04:05:00|3820.6|3814.6|3819.6|3813.6|3820.7|3814.7|3818.7|3812.7|5
1606191000000|2020-11-24 04:10:00|3819.2|3813.2|3820.1|3814.1|3820.1|3814.1|3818.8|3812.8|1
1606191300000|2020-11-24 04:15:00|3820|3814|3822.2|3816.2|3822.6|3816.6|3819.5|3813.5|5
1606191600000|2020-11-24 04:20:00|3822.6|3816.6|3822.1|3816.1|3824.6|3818.6|3821.6|3815.6|1
1606191900000|2020-11-24 04:25:00|3821.7|3815.7|3821.2|3815.2|3822.1|3816.1|3820.7|3814.7|1
1606192200000|2020-11-24 04:30:00|3821.6|3815.6|3818.6|3812.6|3821.6|3815.6|3818.6|3812.6|4
1606192500000|2020-11-24 04:35:00|3818.7|3812.7|3820.6|3814.6|3820.7|3814.7|3818.7|3812.7|2
1606192800000|2020-11-24 04:40:00|3820.2|3814.2|3820.6|3814.6|3821|3815|3819.6|3813.6|1
1606193100000|2020-11-24 04:45:00|3820.2|3814.2|3819.6|3813.6|3820.7|3814.7|3818.8|3812.8|1
1606193400000|2020-11-24 04:50:00|3818.8|3812.8|3817.2|3811.2|3819.2|3813.2|3816.7|3810.7|4
1606193700000|2020-11-24 04:55:00|3817.7|3811.7|3818.1|3812.1|3818.5|3812.5|3816.6|3810.6|4
1606194000000|2020-11-24 05:00:00|3818.5|3812.5|3818.2|3812.2|3818.5|3812.5|3816.5|3810.5|3
1606194300000|2020-11-24 05:05:00|3818.1|3812.1|3817.5|3811.5|3818.1|3812.1|3817|3811|2
1606194600000|2020-11-24 05:10:00|3817.9|3811.9|3817.4|3811.4|3818|3812|3817|3811|7
1606194900000|2020-11-24 05:15:00|3817.5|3811.5|3818.5|3812.5|3818.5|3812.5|3817.4|3811.4|1
1606195200000|2020-11-24 05:20:00|3819.4|3813.4|3819.5|3813.5|3821.8|3815.8|3819|3813|4
1606195500000|2020-11-24 05:25:00|3820|3814|3817.9|3811.9|3820|3814|3817.4|3811.4|13
1606195800000|2020-11-24 05:30:00|3818|3812|3811.4|3805.4|3818.3|3812.3|3809.9|3803.9|17
1606196100000|2020-11-24 05:35:00|3811|3805|3810.4|3804.4|3811.4|3805.4|3809.4|3803.4|1
1606196400000|2020-11-24 05:40:00|3810|3804|3811.9|3805.9|3812.4|3806.4|3809.4|3803.4|5
1606196700000|2020-11-24 05:45:00|3811.4|3805.4|3814.4|3808.4|3814.9|3808.9|3809.9|3803.9|0
1606197000000|2020-11-24 05:50:00|3814.3|3808.3|3810|3804|3814.3|3808.3|3810|3804|1
1606197300000|2020-11-24 05:55:00|3809.5|3803.5|3810.9|3804.9|3810.9|3804.9|3807.6|3801.6|1
1606197600000|2020-11-24 06:00:00|3811|3805|3821.4|3815.4|3821.4|3815.4|3811|3805|15
1606197900000|2020-11-24 06:05:00|3821.9|3815.9|3825.3|3819.3|3825.3|3819.3|3817.9|3811.9|2
1606198200000|2020-11-24 06:10:00|3825.2|3819.2|3816.1|3810.1|3825.2|3819.2|3816|3810|28
1606198500000|2020-11-24 06:15:00|3816|3810|3819.5|3813.5|3819.5|3813.5|3815.6|3809.6|3
1606198800000|2020-11-24 06:20:00|3820.4|3814.4|3816.6|3810.6|3820.6|3814.6|3816.5|3810.5|9
1606199100000|2020-11-24 06:25:00|3817.1|3811.1|3819.1|3813.1|3821.1|3815.1|3816.6|3810.6|4
1606199400000|2020-11-24 06:30:00|3819.6|3813.6|3819|3813|3820.5|3814.5|3814.7|3808.7|5
1606199700000|2020-11-24 06:35:00|3819.1|3813.1|3820.6|3814.6|3822.6|3816.6|3819|3813|7
1606200000000|2020-11-24 06:40:00|3820.1|3814.1|3821.1|3815.1|3822.6|3816.6|3817.6|3811.6|3
1606200300000|2020-11-24 06:45:00|3821|3815|3820.8|3814.8|3823.9|3817.9|3819.6|3813.6|7
1606200600000|2020-11-24 06:50:00|3820.7|3814.7|3823.4|3817.4|3823.4|3817.4|3820.4|3814.4|71
1606200900000|2020-11-24 06:55:00|3823.9|3817.9|3824|3818|3827.1|3821.1|3823|3817|11
1606201200000|2020-11-24 07:00:00|3824.5|3818.5|3823.5|3817.5|3824.6|3818.6|3822|3816|0
1606201500000|2020-11-24 07:05:00|3823|3817|3819|3813|3823|3817|3818|3812|2
1606201800000|2020-11-24 07:10:00|3819.5|3813.5|3815.5|3809.5|3820|3814|3815.5|3809.5|0
1606202100000|2020-11-24 07:15:00|3815.4|3809.4|3817.9|3811.9|3818.5|3812.5|3815|3809|7
1606202400000|2020-11-24 07:20:00|3818.4|3812.4|3819.5|3813.5|3824|3818|3818.4|3812.4|7
1606202700000|2020-11-24 07:25:00|3819|3813|3816.1|3810.1|3819.5|3813.5|3815|3809|12
1606203000000|2020-11-24 07:30:00|3816.5|3810.5|3816.5|3810.5|3817.9|3811.9|3816.1|3810.1|7
1606203300000|2020-11-24 07:35:00|3816.6|3810.6|3813.8|3807.8|3817|3811|3813.8|3807.8|22
1606203600000|2020-11-24 07:40:00|3814.6|3808.6|3817.8|3811.8|3817.8|3811.8|3812.8|3806.8|1
1606203900000|2020-11-24 07:45:00|3817.3|3811.3|3816.3|3810.3|3820.2|3814.2|3814.8|3808.8|24
1606204200000|2020-11-24 07:50:00|3815.8|3809.8|3814.8|3808.8|3815.8|3809.8|3811.8|3805.8|0
1606204500000|2020-11-24 07:55:00|3814.3|3808.3|3813.4|3807.4|3814.8|3808.8|3812.9|3806.9|0
1606204800000|2020-11-24 08:00:00|3813.8|3807.8|3819.9|3813.9|3820.8|3814.8|3813.4|3807.4|5
1606205100000|2020-11-24 08:05:00|3820.8|3814.8|3815.2|3809.2|3820.8|3814.8|3813.9|3807.9|17
1606205400000|2020-11-24 08:10:00|3815.3|3809.3|3815.2|3809.2|3815.7|3809.7|3813.9|3807.9|10
1606205700000|2020-11-24 08:15:00|3815.4|3809.4|3812.3|3806.3|3818.8|3812.8|3812.3|3806.3|40
1606206000000|2020-11-24 08:20:00|3812.2|3806.2|3814.4|3808.4|3815.5|3809.5|3810.8|3804.8|117
1606206300000|2020-11-24 08:25:00|3814|3808|3809.4|3803.4|3814.4|3808.4|3808.1|3802.1|43
1606206600000|2020-11-24 08:30:00|3809.9|3803.9|3811.8|3805.8|3812.8|3806.8|3808|3802|49
1606206900000|2020-11-24 08:35:00|3812.3|3806.3|3810|3804|3812.8|3806.8|3809.9|3803.9|2
1606207200000|2020-11-24 08:40:00|3809.9|3803.9|3803.6|3797.6|3810.8|3804.8|3803.1|3797.1|86
1606207500000|2020-11-24 08:45:00|3803.1|3797.1|3803.2|3797.2|3805.6|3799.6|3802.3|3796.3|27
1606207800000|2020-11-24 08:50:00|3803.6|3797.6|3789.7|3783.7|3803.6|3797.6|3789.3|3783.3|74
1606208100000|2020-11-24 08:55:00|3789.6|3783.6|3793.7|3787.7|3794.2|3788.2|3789.2|3783.2|6
1606208400000|2020-11-24 09:00:00|3794.2|3788.2|3794.4|3788.4|3795.7|3789.7|3791.2|3785.2|60
1606208700000|2020-11-24 09:05:00|3794.8|3788.8|3791.2|3785.2|3795.7|3789.7|3791.2|3785.2|86
1606209000000|2020-11-24 09:10:00|3791.1|3785.1|3788.1|3782.1|3794|3788|3788|3782|8
1606209300000|2020-11-24 09:15:00|3786.5|3780.5|3785.9|3779.9|3786.7|3780.7|3785.1|3779.1|39
1606209600000|2020-11-24 09:20:00|3786.3|3780.3|3787.1|3781.1|3788.3|3782.3|3786|3780|21
1606209900000|2020-11-24 09:25:00|3788|3782|3792.9|3786.9|3794|3788|3787.2|3781.2|5
1606210200000|2020-11-24 09:30:00|3793|3787|3788.7|3782.7|3794|3788|3787.8|3781.8|23
1606210500000|2020-11-24 09:35:00|3789.1|3783.1|3792.5|3786.5|3792.6|3786.6|3788.2|3782.2|3
1606210800000|2020-11-24 09:40:00|3792.7|3786.7|3792.9|3786.9|3794|3788|3792.2|3786.2|105
1606211100000|2020-11-24 09:45:00|3792.4|3786.4|3795.7|3789.7|3795.7|3789.7|3790.6|3784.6|4
1606211400000|2020-11-24 09:50:00|3795.8|3789.8|3790.6|3784.6|3797.3|3791.3|3789.7|3783.7|15
1606211700000|2020-11-24 09:55:00|3790.7|3784.7|3791.6|3785.6|3791.6|3785.6|3788.3|3782.3|39
1606212000000|2020-11-24 10:00:00|3792.4|3786.4|3792|3786|3792.9|3786.9|3790.2|3784.2|13
1606212300000|2020-11-24 10:05:00|3792.1|3786.1|3796.2|3790.2|3796.2|3790.2|3792.1|3786.1|2
1606212600000|2020-11-24 10:10:00|3796.6|3790.6|3791.5|3785.5|3797.2|3791.2|3790.4|3784.4|7
1606212900000|2020-11-24 10:15:00|3791.9|3785.9|3794.5|3788.5|3795.7|3789.7|3791.9|3785.9|1
1606213200000|2020-11-24 10:20:00|3794|3788|3792.8|3786.8|3794.5|3788.5|3788.6|3782.6|5
1606213500000|2020-11-24 10:25:00|3792.4|3786.4|3793.5|3787.5|3793.5|3787.5|3792.4|3786.4|0
1606213800000|2020-11-24 10:30:00|3793.4|3787.4|3794.3|3788.3|3794.4|3788.4|3793.4|3787.4|0
1606214100000|2020-11-24 10:35:00|3793.9|3787.9|3770.7|3764.7|3794.4|3788.4|3754.2|3748.2|127
1606214400000|2020-11-24 10:40:00|3770.3|3764.3|3771.9|3765.9|3773.1|3767.1|3769.5|3763.5|16
1606214700000|2020-11-24 10:45:00|3771.5|3765.5|3770.4|3764.4|3771.8|3765.8|3766.7|3760.7|30
1606215000000|2020-11-24 10:50:00|3770|3764|3771.2|3765.2|3772.3|3766.3|3770|3764|4
1606215300000|2020-11-24 10:55:00|3771.6|3765.6|3770.4|3764.4|3772.2|3766.2|3769.2|3763.2|11
1606215600000|2020-11-24 11:00:00|3770.8|3764.8|3769.3|3763.3|3770.8|3764.8|3767.4|3761.4|34
1606215900000|2020-11-24 11:05:00|3769.2|3763.2|3755.2|3749.2|3769.2|3763.2|3755|3749|111
1606216200000|2020-11-24 11:10:00|3755|3749|3747.6|3741.6|3755.8|3749.8|3747.5|3741.5|41
1606216500000|2020-11-24 11:15:00|3748|3742|3742.4|3736.4|3748.5|3742.5|3736.6|3730.6|198
1606216800000|2020-11-24 11:20:00|3742.5|3736.5|3744.5|3738.5|3750.2|3744.2|3742.5|3736.5|26
1606217100000|2020-11-24 11:25:00|3745|3739|3750.7|3744.7|3750.7|3744.7|3743.7|3737.7|7
1606217400000|2020-11-24 11:30:00|3751.2|3745.2|3749.4|3743.4|3752.2|3746.2|3746.7|3740.7|41
1606217700000|2020-11-24 11:35:00|3749.7|3743.7|3753.9|3747.9|3755.3|3749.3|3748.2|3742.2|13
1606218000000|2020-11-24 11:40:00|3754.3|3748.3|3753.1|3747.1|3755.7|3749.7|3753.1|3747.1|42
1606218300000|2020-11-24 11:45:00|3752.2|3746.2|3751.2|3745.2|3754.2|3748.2|3747.3|3741.3|47
1606218600000|2020-11-24 11:50:00|3750.7|3744.7|3751.2|3745.2|3755.6|3749.6|3748.2|3742.2|24
1606218900000|2020-11-24 11:55:00|3750.7|3744.7|3752|3746|3758|3752|3750.7|3744.7|64
1606219200000|2020-11-24 12:00:00|3752.1|3746.1|3743.1|3737.1|3753.3|3747.3|3741.5|3735.5|50
1606219500000|2020-11-24 12:05:00|3742.6|3736.6|3747.5|3741.5|3747.5|3741.5|3742.1|3736.1|15
1606219800000|2020-11-24 12:10:00|3747.6|3741.6|3753.5|3747.5|3754|3748|3747.6|3741.6|9
1606220100000|2020-11-24 12:15:00|3753.1|3747.1|3753.3|3747.3|3754|3748|3749.9|3743.9|8
1606220400000|2020-11-24 12:20:00|3753.2|3747.2|3753.9|3747.9|3755.6|3749.6|3751.8|3745.8|15
1606220700000|2020-11-24 12:25:00|3753.5|3747.5|3750.8|3744.8|3753.5|3747.5|3748.5|3742.5|27
1606221000000|2020-11-24 12:30:00|3750.4|3744.4|3752.9|3746.9|3754.3|3748.3|3749.1|3743.1|6
1606221300000|2020-11-24 12:35:00|3753.3|3747.3|3758.7|3752.7|3758.7|3752.7|3752.8|3746.8|50
1606221600000|2020-11-24 12:40:00|3758.6|3752.6|3758.7|3752.7|3760.5|3754.5|3754.7|3748.7|28
1606221900000|2020-11-24 12:45:00|3758.6|3752.6|3761.2|3755.2|3764.6|3758.6|3755.7|3749.7|95
1606222200000|2020-11-24 12:50:00|3761.1|3755.1|3762.9|3756.9|3764.5|3758.5|3760.6|3754.6|53
1606222500000|2020-11-24 12:55:00|3763.3|3757.3|3762.4|3756.4|3765.3|3759.3|3762.4|3756.4|29
1606222800000|2020-11-24 13:00:00|3763.4|3757.4|3764.2|3758.2|3765.1|3759.1|3758.4|3752.4|31
1606223100000|2020-11-24 13:05:00|3763.6|3757.6|3761.7|3755.7|3763.8|3757.8|3759.8|3753.8|29
1606223400000|2020-11-24 13:10:00|3761.2|3755.2|3762.2|3756.2|3764.2|3758.2|3759.2|3753.2|32
1606223700000|2020-11-24 13:15:00|3761.7|3755.7|3763.3|3757.3|3765.1|3759.1|3757.3|3751.3|48
1606224000000|2020-11-24 13:20:00|3763.2|3757.2|3764.6|3758.6|3764.7|3758.7|3761.2|3755.2|18
1606224300000|2020-11-24 13:25:00|3764.2|3758.2|3766.6|3760.6|3767.1|3761.1|3760.6|3754.6|267
1606224600000|2020-11-24 13:30:00|3766.2|3760.2|3765.7|3759.7|3767.1|3761.1|3761.8|3755.8|52
1606224900000|2020-11-24 13:35:00|3765.3|3759.3|3767.2|3761.2|3770.8|3764.8|3765.2|3759.2|60
1606225200000|2020-11-24 13:40:00|3767.6|3761.6|3770.5|3764.5|3770.5|3764.5|3766.5|3760.5|120
1606228200000|2020-11-24 14:30:00|3770.2|3764.2|3784.4|3778.4|3791.6|3785.6|3770.2|3764.2|784
1606228500000|2020-11-24 14:35:00|3783.4|3777.4|3795|3789|3796.8|3790.8|3780.7|3774.7|153
1606228800000|2020-11-24 14:40:00|3794.5|3788.5|3790.5|3784.5|3795.5|3789.5|3786.6|3780.6|594
1606229100000|2020-11-24 14:45:00|3789.7|3783.7|3781.5|3775.5|3792.5|3786.5|3780.7|3774.7|393
1606229400000|2020-11-24 14:50:00|3781.4|3775.4|3776.5|3770.5|3782.4|3776.4|3776.5|3770.5|524
1606229700000|2020-11-24 14:55:00|3776.9|3770.9|3776.4|3770.4|3777.5|3771.5|3773.5|3767.5|141
1606230000000|2020-11-24 15:00:00|3776|3770|3771|3765|3776.4|3770.4|3769.3|3763.3|274
1606230300000|2020-11-24 15:05:00|3770.5|3764.5|3772.6|3766.6|3780.7|3774.7|3770.4|3764.4|442
1606230600000|2020-11-24 15:10:00|3772.2|3766.2|3771.7|3765.7|3775.5|3769.5|3770.6|3764.6|344
1606230900000|2020-11-24 15:15:00|3772.2|3766.2|3775|3769|3777.7|3771.7|3772.2|3766.2|500
1606231200000|2020-11-24 15:20:00|3774.5|3768.5|3769.9|3763.9|3776.1|3770.1|3769.9|3763.9|265
1606231500000|2020-11-24 15:25:00|3770|3764|3768.1|3762.1|3772.9|3766.9|3767|3761|424
1606231800000|2020-11-24 15:30:00|3768.2|3762.2|3768.3|3762.3|3770.4|3764.4|3766.3|3760.3|625
1606232100000|2020-11-24 15:35:00|3768.4|3762.4|3777.3|3771.3|3779.4|3773.4|3767.5|3761.5|218
1606232400000|2020-11-24 15:40:00|3777.2|3771.2|3780.5|3774.5|3780.7|3774.7|3774.8|3768.8|836
1606232700000|2020-11-24 15:45:00|3780.4|3774.4|3780.4|3774.4|3780.6|3774.6|3778.5|3772.5|110
1606233000000|2020-11-24 15:50:00|3779.8|3773.8|3780.4|3774.4|3782.4|3776.4|3776.4|3770.4|80
1606233300000|2020-11-24 15:55:00|3780.5|3774.5|3776.5|3770.5|3784.5|3778.5|3776.5|3770.5|175
1606233600000|2020-11-24 16:00:00|3775.6|3769.6|3777.8|3771.8|3778.2|3772.2|3772.6|3766.6|401
1606233900000|2020-11-24 16:05:00|3777.7|3771.7|3770.9|3764.9|3777.7|3771.7|3770.9|3764.9|220
1606234200000|2020-11-24 16:10:00|3769.9|3763.9|3770.8|3764.8|3771.6|3765.6|3768.7|3762.7|328
1606234500000|2020-11-24 16:15:00|3770.7|3764.7|3772.9|3766.9|3772.9|3766.9|3769.7|3763.7|128
1606234800000|2020-11-24 16:20:00|3772.4|3766.4|3778.8|3772.8|3779.6|3773.6|3771.9|3765.9|238
1606235100000|2020-11-24 16:25:00|3779.2|3773.2|3775.6|3769.6|3779.8|3773.8|3773.7|3767.7|86
1606235400000|2020-11-24 16:30:00|3775.5|3769.5|3790.6|3784.6|3790.7|3784.7|3773.8|3767.8|754
1606235700000|2020-11-24 16:35:00|3790.2|3784.2|3789.9|3783.9|3795.8|3789.8|3788.9|3782.9|209
1606236000000|2020-11-24 16:40:00|3789.8|3783.8|3784.7|3778.7|3789.9|3783.9|3783.8|3777.8|551
1606236300000|2020-11-24 16:45:00|3785.7|3779.7|3781.4|3775.4|3788.7|3782.7|3780.4|3774.4|167
1606236600000|2020-11-24 16:50:00|3782.3|3776.3|3785.4|3779.4|3786.8|3780.8|3782.3|3776.3|162
1606236900000|2020-11-24 16:55:00|3784.9|3778.9|3790.4|3784.4|3791.5|3785.5|3784.5|3778.5|93
1606237200000|2020-11-24 17:00:00|3790.3|3784.3|3787.4|3781.4|3791.4|3785.4|3786.3|3780.3|579
1606237500000|2020-11-24 17:05:00|3788.3|3782.3|3789.5|3783.5|3789.5|3783.5|3782.3|3776.3|379
1606237800000|2020-11-24 17:10:00|3789.9|3783.9|3789.9|3783.9|3793.3|3787.3|3789.4|3783.4|158
1606238100000|2020-11-24 17:15:00|3789.8|3783.8|3789.5|3783.5|3792.4|3786.4|3789.3|3783.3|180
1606238400000|2020-11-24 17:20:00|3790.5|3784.5|3784.7|3778.7|3791.5|3785.5|3783.2|3777.2|227
1606238700000|2020-11-24 17:25:00|3784.3|3778.3|3795|3789|3795.4|3789.4|3783.3|3777.3|267
1606239000000|2020-11-24 17:30:00|3794.9|3788.9|3789.5|3783.5|3795.5|3789.5|3789.5|3783.5|82
1606239300000|2020-11-24 17:35:00|3789.4|3783.4|3795.4|3789.4|3795.7|3789.7|3788.5|3782.5|94
1606239600000|2020-11-24 17:40:00|3794.5|3788.5|3797.6|3791.6|3798.7|3792.7|3794.1|3788.1|1321
1606239900000|2020-11-24 17:45:00|3797.7|3791.7|3808.5|3802.5|3809.5|3803.5|3797.7|3791.7|349
1606240200000|2020-11-24 17:50:00|3808.7|3802.7|3798|3792|3810.7|3804.7|3796.6|3790.6|310
1606240500000|2020-11-24 17:55:00|3798.1|3792.1|3799.5|3793.5|3802.5|3796.5|3794.7|3788.7|437
1606240800000|2020-11-24 18:00:00|3799.1|3793.1|3797.6|3791.6|3801.7|3795.7|3797.6|3791.6|65
1606241100000|2020-11-24 18:05:00|3797.7|3791.7|3792.5|3786.5|3799.7|3793.7|3792.4|3786.4|134
1606241400000|2020-11-24 18:10:00|3792.4|3786.4|3785.7|3779.7|3793.5|3787.5|3784.4|3778.4|316
1606241700000|2020-11-24 18:15:00|3785.8|3779.8|3793.7|3787.7|3794.7|3788.7|3785.7|3779.7|320
1606242000000|2020-11-24 18:20:00|3793.2|3787.2|3793.3|3787.3|3794.3|3788.3|3790.7|3784.7|231
1606242300000|2020-11-24 18:25:00|3794.3|3788.3|3798.5|3792.5|3798.5|3792.5|3793.7|3787.7|494
1606242600000|2020-11-24 18:30:00|3798.4|3792.4|3798.4|3792.4|3798.5|3792.5|3794.5|3788.5|457
1606242900000|2020-11-24 18:35:00|3798|3792|3793.5|3787.5|3798|3792|3792.4|3786.4|353
1606243200000|2020-11-24 18:40:00|3794|3788|3796.3|3790.3|3797.9|3791.9|3794|3788|269
1606243500000|2020-11-24 18:45:00|3795.3|3789.3|3797.5|3791.5|3799.3|3793.3|3795.3|3789.3|162
1606243800000|2020-11-24 18:50:00|3793.5|3787.5|3792.5|3786.5|3794.5|3788.5|3792.1|3786.1|92
1606244100000|2020-11-24 18:55:00|3793.4|3787.4|3793|3787|3794.5|3788.5|3791.5|3785.5|81
1606244400000|2020-11-24 19:00:00|3793.4|3787.4|3791.7|3785.7|3797.4|3791.4|3791.7|3785.7|175
1606244700000|2020-11-24 19:05:00|3790.9|3784.9|3793.5|3787.5|3793.7|3787.7|3787.6|3781.6|222
1606245000000|2020-11-24 19:10:00|3793.6|3787.6|3789.4|3783.4|3793.6|3787.6|3779.7|3773.7|719
1606245300000|2020-11-24 19:15:00|3789.8|3783.8|3807.5|3801.5|3807.5|3801.5|3780.9|3774.9|571
1606266000000|2020-11-25 01:00:00|3806.6|3800.6|3808.5|3802.5|3816.4|3809.9|3801.2|3795.2|50
1606266300000|2020-11-25 01:05:00|3809.1|3803.1|3812.9|3806.9|3814.5|3808.5|3807.2|3801.2|272
1606266600000|2020-11-25 01:10:00|3814|3808|3807.6|3801.6|3815|3809|3806.1|3800.1|76
1606266900000|2020-11-25 01:15:00|3807.5|3801.5|3797.6|3791.6|3808|3802|3797.1|3791.1|19
1606267200000|2020-11-25 01:20:00|3798.2|3792.2|3804.7|3798.7|3805.1|3799.1|3798.2|3792.2|35
1606267500000|2020-11-25 01:25:00|3805.1|3799.1|3814.9|3808.9|3815.4|3809.4|3805.1|3799.1|17
1606267800000|2020-11-25 01:30:00|3813.9|3807.9|3814.6|3808.6|3815.7|3809.7|3810|3804|9
1606268100000|2020-11-25 01:35:00|3815|3809|3822.1|3816.1|3822.2|3816.2|3814.8|3808.8|39
1606268400000|2020-11-25 01:40:00|3821.1|3815.1|3820.6|3814.6|3822.6|3816.6|3818.2|3812.2|1
1606268700000|2020-11-25 01:45:00|3820.7|3814.7|3815.6|3809.6|3821.1|3815.1|3815.1|3809.1|8
1606269000000|2020-11-25 01:50:00|3815.4|3809.4|3814.6|3808.6|3817.6|3811.6|3814.6|3808.6|2
1606269300000|2020-11-25 01:55:00|3814.4|3808.4|3811.3|3805.3|3814.6|3808.6|3811.3|3805.3|114
1606269600000|2020-11-25 02:00:00|3810.8|3804.8|3803.4|3797.4|3811.7|3805.7|3803.4|3797.4|2
1606269900000|2020-11-25 02:05:00|3803.3|3797.3|3802.9|3796.9|3803.9|3797.9|3800.6|3794.6|40
1606270200000|2020-11-25 02:10:00|3803.1|3797.1|3804.2|3798.2|3805|3799|3800.6|3794.6|13
1606270500000|2020-11-25 02:15:00|3805.1|3799.1|3805.5|3799.5|3806.1|3800.1|3804.6|3798.6|1
1606270800000|2020-11-25 02:20:00|3805.1|3799.1|3807.9|3801.9|3808.4|3802.4|3805.1|3799.1|0
1606271100000|2020-11-25 02:25:00|3807.5|3801.5|3810.3|3804.3|3811.2|3805.2|3807.5|3801.5|8
1606271400000|2020-11-25 02:30:00|3810.2|3804.2|3811.6|3805.6|3811.6|3805.6|3808.9|3802.9|0
1606271700000|2020-11-25 02:35:00|3811.7|3805.7|3808.9|3802.9|3811.7|3805.7|3808.9|3802.9|19
1606272000000|2020-11-25 02:40:00|3809.4|3803.4|3808.6|3802.6|3809.4|3803.4|3808.5|3802.5|31
1606272300000|2020-11-25 02:45:00|3808.2|3802.2|3805.4|3799.4|3808.2|3802.2|3803.9|3797.9|12
1606272600000|2020-11-25 02:50:00|3805.5|3799.5|3803.3|3797.3|3806.8|3800.8|3802.9|3796.9|0
1606272900000|2020-11-25 02:55:00|3803.4|3797.4|3806.5|3800.5|3806.6|3800.6|3803.4|3797.4|1
1606273200000|2020-11-25 03:00:00|3806.4|3800.4|3804.7|3798.7|3806.5|3800.5|3804.5|3798.5|0
1606273500000|2020-11-25 03:05:00|3804.6|3798.6|3798.9|3792.9|3804.7|3798.7|3798.4|3792.4|2
1606273800000|2020-11-25 03:10:00|3799.3|3793.3|3798.6|3792.6|3799.3|3793.3|3797.6|3791.6|2
1606274100000|2020-11-25 03:15:00|3797.4|3791.4|3792.2|3786.2|3797.4|3791.4|3790.2|3784.1|16
1606274400000|2020-11-25 03:20:00|3791.8|3785.8|3795.7|3789.7|3796.7|3790.7|3790.9|3784.9|0
1606274700000|2020-11-25 03:25:00|3795.8|3789.8|3799|3793|3799|3793|3794.4|3788.4|2
1606275000000|2020-11-25 03:30:00|3799.5|3793.5|3798.9|3792.9|3801.8|3795.8|3798.9|3792.9|0
1606275300000|2020-11-25 03:35:00|3799.3|3793.3|3796.5|3790.5|3799.3|3793.3|3796.5|3790.5|6
1606275600000|2020-11-25 03:40:00|3795.5|3789.5|3795.9|3789.9|3796.3|3790.3|3793.5|3787.5|1
1606275900000|2020-11-25 03:45:00|3796|3790|3794.5|3788.5|3796|3790|3793|3787|3
1606276200000|2020-11-25 03:50:00|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3793.1|3787.1|109
1606276500000|2020-11-25 03:55:00|3794.1|3788.1|3797.1|3791.1|3798.6|3792.6|3794.1|3788.1|1
1606276800000|2020-11-25 04:00:00|3797.6|3791.6|3795.7|3789.7|3797.6|3791.6|3795.7|3789.7|0
1606277100000|2020-11-25 04:05:00|3795.8|3789.8|3796.2|3790.2|3796.6|3790.6|3795.7|3789.7|0
1606277400000|2020-11-25 04:10:00|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3794.6|3788.6|3
1606277700000|2020-11-25 04:15:00|3797.6|3791.6|3798.1|3792.1|3798.6|3792.6|3797.6|3791.6|0
1606278000000|2020-11-25 04:20:00|3798|3792|3800.6|3794.6|3800.6|3794.6|3796|3790|7
1606278300000|2020-11-25 04:25:00|3800.2|3794.2|3803|3797|3803.5|3797.5|3799.6|3793.6|2
1606278600000|2020-11-25 04:30:00|3802.6|3796.6|3802.5|3796.5|3802.6|3796.6|3802|3796|0
1606278900000|2020-11-25 04:35:00|3803.3|3797.3|3804.6|3798.6|3804.6|3798.6|3803|3797|6
1606279200000|2020-11-25 04:40:00|3804.1|3798.1|3806.1|3800.1|3807.1|3801.1|3804.1|3798.1|1
1606279500000|2020-11-25 04:45:00|3806.2|3800.2|3807.6|3801.6|3807.6|3801.6|3805.6|3799.6|1
1606279800000|2020-11-25 04:50:00|3807.1|3801.1|3806.1|3800.1|3807.5|3801.5|3805.6|3799.6|7
1606280100000|2020-11-25 04:55:00|3806|3800|3804.1|3798.1|3806.1|3800.1|3803.6|3797.6|0
1606280400000|2020-11-25 05:00:00|3804|3798|3804.1|3798.1|3804.1|3798.1|3802.1|3796.1|12
1606280700000|2020-11-25 05:05:00|3804.2|3798.2|3802.6|3796.6|3804.6|3798.6|3802.6|3796.6|0
1606281000000|2020-11-25 05:10:00|3802.7|3796.7|3800.1|3794.1|3803.1|3797.1|3799.6|3793.6|1
1606281300000|2020-11-25 05:15:00|3800|3794|3797.2|3791.2|3800.1|3794.1|3797.1|3791.1|3
1606281600000|2020-11-25 05:20:00|3797.1|3791.1|3796.6|3790.6|3797.6|3791.6|3796.1|3790.1|1
1606281900000|2020-11-25 05:25:00|3797|3791|3797.1|3791.1|3798.6|3792.6|3797|3791|1
1606282200000|2020-11-25 05:30:00|3797|3791|3798.6|3792.6|3798.6|3792.6|3792.7|3786.7|2
1606282500000|2020-11-25 05:35:00|3798.2|3792.2|3802.1|3796.1|3805.1|3799.1|3798.2|3792.2|2
1606282800000|2020-11-25 05:40:00|3801.6|3795.6|3791.2|3785.2|3802.2|3796.2|3790.7|3784.7|3
1606283100000|2020-11-25 05:45:00|3791.6|3785.6|3790|3784|3791.6|3785.6|3785.2|3779.2|10
1606283400000|2020-11-25 05:50:00|3790.5|3784.5|3787.8|3781.8|3792.9|3786.9|3787.3|3781.3|2
1606283700000|2020-11-25 05:55:00|3787.7|3781.7|3787.6|3781.6|3787.7|3781.7|3784.9|3778.9|0
1606284000000|2020-11-25 06:00:00|3788.2|3782.2|3792.2|3786.2|3794.5|3787.6|3788.2|3782.2|0
1606284300000|2020-11-25 06:05:00|3791.8|3785.8|3796.5|3790.5|3796.5|3790.5|3791.8|3785.8|1
1606284600000|2020-11-25 06:10:00|3796.1|3790.1|3793.2|3787.2|3796.5|3790.5|3792.8|3786.8|0
1606284900000|2020-11-25 06:15:00|3793.3|3787.3|3797.4|3791.4|3798.2|3792.2|3793.3|3787.3|0
1606285200000|2020-11-25 06:20:00|3797.8|3791.8|3794.6|3788.6|3797.8|3791.8|3793.1|3787.1|1
1606285500000|2020-11-25 06:25:00|3794.7|3788.7|3798.9|3792.9|3799|3793|3794.7|3788.7|8
1606285800000|2020-11-25 06:30:00|3798.4|3792.4|3800.7|3794.7|3800.9|3794.9|3794.8|3788.8|4
1606286100000|2020-11-25 06:35:00|3801.2|3795.2|3798.4|3792.4|3801.2|3795.2|3795.7|3789.7|2
1606286400000|2020-11-25 06:40:00|3798|3792|3792.9|3786.9|3798|3792|3791.7|3785.7|5
1606286700000|2020-11-25 06:45:00|3793.4|3787.4|3795.8|3789.8|3796.2|3790.2|3792.9|3786.9|6
1606287000000|2020-11-25 06:50:00|3796.3|3790.3|3796.4|3790.4|3796.5|3790.5|3794.2|3788.2|8
1606287300000|2020-11-25 06:55:00|3796.5|3790.5|3797.9|3791.9|3797.9|3791.9|3796.5|3790.5|0
1606287600000|2020-11-25 07:00:00|3798|3792|3797|3791|3799.3|3793.3|3796.5|3790.5|0
1606287900000|2020-11-25 07:05:00|3796.6|3790.6|3799|3793|3799.5|3793.5|3796.6|3790.6|6
1606288200000|2020-11-25 07:10:00|3799.1|3793.1|3801|3795|3803.5|3797.5|3799|3793|1
1606288500000|2020-11-25 07:15:00|3800.9|3794.9|3800.1|3794.1|3801.1|3795.1|3799.6|3793.6|5
1606288800000|2020-11-25 07:20:00|3799.6|3793.6|3806.3|3800.3|3806.3|3800.3|3799.6|3793.6|3
1606289100000|2020-11-25 07:25:00|3806.7|3800.7|3808.8|3802.8|3810.8|3804.8|3806.3|3800.3|9
1606289400000|2020-11-25 07:30:00|3808.4|3802.4|3814.2|3808.2|3814.2|3808.2|3807.4|3801.4|6
1606289700000|2020-11-25 07:35:00|3814.6|3808.6|3817.2|3811.2|3817.2|3811.2|3813.4|3807.4|9
1606290000000|2020-11-25 07:40:00|3817.3|3811.3|3817.4|3811.4|3819.3|3813.3|3816.4|3810.4|4
1606290300000|2020-11-25 07:45:00|3818.3|3812.3|3818.1|3812.1|3820.1|3814.1|3817.5|3811.5|15
1606290600000|2020-11-25 07:50:00|3818.5|3812.5|3819|3813|3819.5|3813.5|3817.9|3811.9|0
1606290900000|2020-11-25 07:55:00|3818.2|3812.2|3823.6|3817.6|3824.5|3818.5|3818|3812|6
1606291200000|2020-11-25 08:00:00|3823.7|3817.7|3825.4|3819.4|3827.7|3821.7|3822.4|3816.4|38
1606291500000|2020-11-25 08:05:00|3825.8|3819.8|3836.3|3830.3|3838.5|3832.5|3825.8|3819.8|103
1606291800000|2020-11-25 08:10:00|3836.4|3830.4|3829.8|3823.8|3838.4|3832.4|3829.8|3823.8|9
1606292100000|2020-11-25 08:15:00|3830.3|3824.3|3830.5|3824.5|3831.2|3825.2|3823.8|3817.8|10
1606292400000|2020-11-25 08:20:00|3830.1|3824.1|3823.9|3817.9|3831.4|3825.4|3822.1|3816.1|2
1606292700000|2020-11-25 08:25:00|3823.8|3817.8|3824.5|3818.5|3824.5|3818.5|3821|3815|1
1606293000000|2020-11-25 08:30:00|3824.1|3818.1|3827|3821|3828.1|3822.1|3824.1|3818.1|4
1606293300000|2020-11-25 08:35:00|3827.5|3821.5|3821.8|3815.8|3830.9|3824.9|3821.2|3815.2|4
1606293600000|2020-11-25 08:40:00|3822.2|3816.2|3816.8|3810.8|3822.6|3816.6|3816.1|3810.1|102
1606293900000|2020-11-25 08:45:00|3817.3|3811.3|3814.8|3808.8|3819.4|3813.4|3813.9|3807.9|42
1606294200000|2020-11-25 08:50:00|3814.4|3808.4|3809.4|3803.4|3816.3|3810.3|3808.9|3802.9|6
1606294500000|2020-11-25 08:55:00|3809.3|3803.3|3809|3803|3810|3804|3801.5|3795.5|27
1606294800000|2020-11-25 09:00:00|3808.9|3802.9|3811.3|3805.3|3811.4|3805.4|3806.4|3800.4|4
1606295100000|2020-11-25 09:05:00|3812.4|3806.4|3813.5|3807.5|3813.5|3807.5|3810.9|3804.9|1
1606295400000|2020-11-25 09:10:00|3812.5|3806.5|3808|3802|3813.5|3807.5|3806.4|3800.4|14
1606295700000|2020-11-25 09:15:00|3808.4|3802.4|3810.8|3804.8|3812.3|3806.3|3806.9|3800.9|147
1606296000000|2020-11-25 09:20:00|3810.9|3804.9|3804.4|3798.4|3812.3|3806.3|3803.9|3797.9|39
1606296300000|2020-11-25 09:25:00|3804.3|3798.3|3794|3788|3804.9|3798.9|3793.5|3787.5|16
1606296600000|2020-11-25 09:30:00|3793.9|3787.9|3793.4|3787.4|3794.5|3788.5|3786.9|3780.9|24
1606296900000|2020-11-25 09:35:00|3793.5|3787.5|3797.8|3791.8|3797.8|3791.8|3791.4|3785.4|58
1606297200000|2020-11-25 09:40:00|3798.2|3792.2|3804.7|3798.7|3805.8|3799.8|3798.2|3792.2|8
1606297500000|2020-11-25 09:45:00|3804.2|3798.2|3795|3789|3804.2|3798.2|3794|3788|23
1606297800000|2020-11-25 09:50:00|3795.4|3789.4|3805.9|3799.9|3806.9|3800.9|3795.4|3789.4|6
1606298100000|2020-11-25 09:55:00|3805.8|3799.8|3807|3801|3808.9|3802.9|3804.9|3798.9|16
1606298400000|2020-11-25 10:00:00|3806.9|3800.9|3812|3806|3812|3806|3801.4|3795.4|11
1606298700000|2020-11-25 10:05:00|3811.5|3805.5|3811.9|3805.9|3812.4|3806.4|3810|3804|6
1606299000000|2020-11-25 10:10:00|3812.4|3806.4|3813.9|3807.9|3814.5|3808.5|3812.4|3806.4|7
1606299300000|2020-11-25 10:15:00|3813.5|3807.5|3812.9|3806.9|3813.5|3807.5|3810.5|3804.5|16
1606299600000|2020-11-25 10:20:00|3812.5|3806.5|3811.9|3805.9|3813.4|3807.4|3810.5|3804.5|9
1606299900000|2020-11-25 10:25:00|3811.8|3805.8|3809.7|3803.7|3812.7|3806.7|3809.5|3803.5|28
1606300200000|2020-11-25 10:30:00|3810.1|3804.1|3805.6|3799.6|3810.6|3804.6|3804.3|3798.3|11
1606300500000|2020-11-25 10:35:00|3805.5|3799.5|3804.5|3798.5|3805.5|3799.5|3803.6|3797.6|15
1606300800000|2020-11-25 10:40:00|3803.5|3797.5|3796|3790|3804|3798|3794.6|3788.6|11
1606301100000|2020-11-25 10:45:00|3796.5|3790.5|3789.6|3783.6|3796.9|3790.9|3787.1|3781.1|21
1606301400000|2020-11-25 10:50:00|3789.2|3783.2|3787.3|3781.3|3789.7|3783.7|3783.8|3777.8|9
1606301700000|2020-11-25 10:55:00|3787.8|3781.8|3788.3|3782.3|3792.7|3786.7|3786.6|3780.6|4
1606302000000|2020-11-25 11:00:00|3789.3|3783.3|3792.9|3786.9|3794.9|3788.9|3788.3|3782.3|7
1606302300000|2020-11-25 11:05:00|3793.3|3787.3|3791.9|3785.9|3794.9|3788.9|3791.4|3785.4|9
1606302600000|2020-11-25 11:10:00|3792.4|3786.4|3798|3792|3798.4|3792.4|3791.4|3785.4|9
1606302900000|2020-11-25 11:15:00|3798.4|3792.4|3796.5|3790.5|3799.5|3793.5|3794|3788|10
1606303200000|2020-11-25 11:20:00|3796|3790|3796.9|3790.9|3798.5|3792.5|3794.5|3788.5|5
1606303500000|2020-11-25 11:25:00|3796.5|3790.5|3793|3787|3796.9|3790.9|3792.1|3786.1|4
1606303800000|2020-11-25 11:30:00|3792.5|3786.5|3792.5|3786.5|3793|3787|3789.5|3783.5|4
1606304100000|2020-11-25 11:35:00|3792.9|3786.9|3797.5|3791.5|3797.5|3791.5|3792.9|3786.9|16
1606304400000|2020-11-25 11:40:00|3797.1|3791.1|3805|3799|3805|3799|3796.9|3790.9|7
1606304700000|2020-11-25 11:45:00|3805.1|3799.1|3801.7|3795.7|3805.1|3799.1|3800.8|3794.8|35
1606305000000|2020-11-25 11:50:00|3801.8|3795.8|3802.9|3796.9|3803.9|3797.9|3799.8|3793.8|4
1606305300000|2020-11-25 11:55:00|3803.3|3797.3|3805.3|3799.3|3805.3|3799.3|3801.3|3795.3|4
1606305600000|2020-11-25 12:00:00|3804.9|3798.9|3806.3|3800.3|3806.3|3800.3|3803.8|3797.8|7
1606305900000|2020-11-25 12:05:00|3805.8|3799.8|3804.5|3798.5|3808.5|3802.5|3804.5|3798.5|15
1606306200000|2020-11-25 12:10:00|3804.1|3798.1|3804.1|3798.1|3804.6|3798.6|3802.5|3796.5|16
1606306500000|2020-11-25 12:15:00|3804|3798|3809.1|3803.1|3809.5|3803.5|3803.5|3797.5|5
1606306800000|2020-11-25 12:20:00|3808.1|3802.1|3804.5|3798.5|3809.1|3803.1|3803.5|3797.5|84
1606307100000|2020-11-25 12:25:00|3804.6|3798.6|3807|3801|3807.1|3801.1|3804.6|3798.6|10
1606307400000|2020-11-25 12:30:00|3807.1|3801.1|3807.5|3801.5|3808.6|3802.6|3806.5|3800.5|43
1606307700000|2020-11-25 12:35:00|3806.6|3800.6|3806.2|3800.2|3808.4|3802.4|3804|3798|143
1606308000000|2020-11-25 12:40:00|3806.3|3800.3|3804.6|3798.6|3806.7|3800.7|3803|3797|13
1606308300000|2020-11-25 12:45:00|3804|3798|3805.5|3799.5|3807.5|3801.5|3803.1|3797.1|7
1606308600000|2020-11-25 12:50:00|3805.6|3799.6|3804.4|3798.4|3805.6|3799.6|3801.8|3795.8|9
1606308900000|2020-11-25 12:55:00|3804.8|3798.8|3806.4|3800.4|3806.4|3800.4|3803.8|3797.8|9
1606309200000|2020-11-25 13:00:00|3806.8|3800.8|3801.9|3795.9|3808.9|3802.9|3800.4|3794.4|17
1606309500000|2020-11-25 13:05:00|3801.8|3795.8|3801.5|3795.5|3804|3798|3801.1|3795.1|40
1606309800000|2020-11-25 13:10:00|3802|3796|3802.9|3796.9|3804|3798|3801.4|3795.4|25
1606310100000|2020-11-25 13:15:00|3802.5|3796.5|3804.3|3798.3|3804.8|3798.8|3800.4|3794.4|37
1606310400000|2020-11-25 13:20:00|3804.4|3798.4|3816.3|3810.3|3816.4|3810.4|3804.4|3798.4|27
1606310700000|2020-11-25 13:25:00|3815.9|3809.9|3819.6|3813.6|3819.6|3813.6|3814.8|3808.8|98
1606311000000|2020-11-25 13:30:00|3819.1|3813.1|3821.8|3815.8|3823.8|3817.8|3818.7|3812.7|16
1606311300000|2020-11-25 13:35:00|3821.7|3815.7|3824.1|3818.1|3824.1|3818.1|3818.3|3812.3|15
1606311600000|2020-11-25 13:40:00|3823.7|3817.7|3824.6|3818.6|3826.2|3820.2|3818.7|3812.7|85
1606314600000|2020-11-25 14:30:00|3825.4|3819.4|3815.9|3809.9|3826.3|3820.3|3811.6|3805.6|681
1606314900000|2020-11-25 14:35:00|3816.4|3810.4|3809.7|3803.7|3816.9|3810.9|3808.2|3802.2|520
1606315200000|2020-11-25 14:40:00|3809.8|3803.8|3811.6|3805.6|3813|3807|3808.6|3802.6|153
1606315500000|2020-11-25 14:45:00|3812|3806|3809.9|3803.9|3814|3808|3808.4|3802.4|225
1606315800000|2020-11-25 14:50:00|3810.3|3804.3|3794|3788|3810.3|3804.3|3794|3788|251
1606316100000|2020-11-25 14:55:00|3794.9|3788.9|3791.9|3785.9|3799|3793|3788.9|3782.9|179
1606316400000|2020-11-25 15:00:00|3790.9|3784.9|3794.3|3788.3|3797.3|3791.3|3786.9|3780.9|264
1606316700000|2020-11-25 15:05:00|3793.4|3787.4|3783.8|3777.8|3793.8|3787.8|3781.4|3775.4|95
1606317000000|2020-11-25 15:10:00|3783.9|3777.9|3787.8|3781.8|3789|3783|3777.3|3771.3|408
1606317300000|2020-11-25 15:15:00|3787.2|3781.2|3789.5|3783.5|3790|3784|3782|3776|237
1606317600000|2020-11-25 15:20:00|3789.6|3783.6|3793.8|3787.8|3793.8|3787.8|3787.5|3781.5|260
1606317900000|2020-11-25 15:25:00|3793.9|3787.9|3796.2|3790.2|3800.2|3794.2|3793.2|3787.2|492
1606318200000|2020-11-25 15:30:00|3796.3|3790.3|3797.7|3791.7|3800.1|3794.1|3794.3|3788.3|284
1606318500000|2020-11-25 15:35:00|3797.8|3791.8|3812.5|3806.5|3812.5|3806.5|3795.8|3789.8|244
1606318800000|2020-11-25 15:40:00|3813.5|3807.5|3812|3806|3816|3810|3811.1|3805.1|288
1606319100000|2020-11-25 15:45:00|3811.5|3805.5|3815.6|3809.6|3818.4|3812.4|3809.2|3803.2|423
1606319400000|2020-11-25 15:50:00|3816|3810|3817.1|3811.1|3821.2|3815.2|3813.9|3807.9|166
1606319700000|2020-11-25 15:55:00|3816.7|3810.7|3818.5|3812.5|3822.4|3816.4|3816.1|3810.1|293
1606320000000|2020-11-25 16:00:00|3818.4|3812.4|3823.3|3817.3|3824.1|3818.1|3815.5|3809.5|377
1606320300000|2020-11-25 16:05:00|3823.2|3817.2|3829.9|3823.9|3831.5|3825.5|3822.5|3816.5|460
1606320600000|2020-11-25 16:10:00|3829|3823|3825.4|3819.4|3830.8|3824.8|3825.4|3819.4|146
1606320900000|2020-11-25 16:15:00|3826.4|3820.4|3828.8|3822.8|3830.6|3824.6|3825.9|3819.9|160
1606321200000|2020-11-25 16:20:00|3828|3822|3824.6|3818.6|3828.7|3822.7|3823.3|3817.3|76
1606321500000|2020-11-25 16:25:00|3824.7|3818.7|3831.7|3825.7|3833.6|3827.6|3824.7|3818.7|32
1606321800000|2020-11-25 16:30:00|3831.6|3825.6|3825.4|3819.4|3831.7|3825.7|3825.4|3819.4|70
1606322100000|2020-11-25 16:35:00|3825.5|3819.5|3819.8|3813.8|3826.5|3820.5|3819.8|3813.8|115
1606322400000|2020-11-25 16:40:00|3819.9|3813.9|3820.9|3814.9|3822|3816|3818.9|3812.9|17
1606322700000|2020-11-25 16:45:00|3820|3814|3824.6|3818.6|3826|3820|3819.9|3813.9|162
1606323000000|2020-11-25 16:50:00|3824.1|3818.1|3827.3|3821.3|3827.9|3821.9|3823.1|3817.1|162
1606323300000|2020-11-25 16:55:00|3826.8|3820.8|3825.7|3819.7|3828.7|3822.7|3824.8|3818.8|75
1606323600000|2020-11-25 17:00:00|3825.8|3819.8|3822.2|3816.2|3826.7|3820.7|3821.2|3815.2|84
1606323900000|2020-11-25 17:05:00|3822.7|3816.7|3821.6|3815.6|3824.2|3818.2|3820.2|3814.2|214
1606324200000|2020-11-25 17:10:00|3821.7|3815.7|3824.2|3818.2|3825.7|3819.7|3821.6|3815.6|103
1606324500000|2020-11-25 17:15:00|3824.3|3818.3|3829.1|3823.1|3830.3|3824.3|3823.3|3817.3|74
1606324800000|2020-11-25 17:20:00|3829.2|3823.2|3826.3|3820.3|3831.3|3825.3|3826.3|3820.3|77
1606325100000|2020-11-25 17:25:00|3825.9|3819.9|3818.2|3812.2|3826.3|3820.3|3818.2|3812.2|143
1606325400000|2020-11-25 17:30:00|3818.6|3812.6|3817.4|3811.4|3820.1|3814.1|3816.6|3810.6|298
1606325700000|2020-11-25 17:35:00|3817.3|3811.3|3818.3|3812.3|3819.1|3813.1|3817.3|3811.3|90
1606326000000|2020-11-25 17:40:00|3819.1|3813.1|3817.4|3811.4|3819.1|3813.1|3816.4|3810.4|63
1606326300000|2020-11-25 17:45:00|3817.3|3811.3|3817.1|3811.1|3818.3|3812.3|3816.2|3810.2|121
1606326600000|2020-11-25 17:50:00|3817|3811|3818.7|3812.7|3818.7|3812.7|3817|3811|379
1606326900000|2020-11-25 17:55:00|3819.8|3813.8|3817.9|3811.9|3821.7|3815.7|3817.9|3811.9|30
1606327200000|2020-11-25 18:00:00|3818|3812|3819.2|3813.2|3821.8|3815.8|3816.9|3810.9|620
1606327500000|2020-11-25 18:05:00|3819.6|3813.6|3817.6|3811.6|3819.6|3813.6|3813.3|3807.3|566
1606327800000|2020-11-25 18:10:00|3816.7|3810.7|3818.8|3812.8|3819.5|3813.5|3816.7|3810.7|56
1606328100000|2020-11-25 18:15:00|3818.7|3812.7|3817.8|3811.8|3818.8|3812.8|3816.7|3810.7|20
1606328400000|2020-11-25 18:20:00|3817.7|3811.7|3819.4|3813.4|3819.5|3813.5|3817.3|3811.3|227
1606328700000|2020-11-25 18:25:00|3820.3|3814.3|3817.3|3811.3|3822.4|3816.4|3817.2|3811.2|34
1606329000000|2020-11-25 18:30:00|3817.4|3811.4|3817.3|3811.3|3818.2|3812.2|3815.5|3809.5|3
1606329300000|2020-11-25 18:35:00|3817.2|3811.2|3816.9|3810.9|3818.6|3812.6|3814.9|3808.9|129
1606329600000|2020-11-25 18:40:00|3816.8|3810.8|3815.4|3809.4|3819.7|3813.7|3814.8|3808.8|28
1606329900000|2020-11-25 18:45:00|3815.3|3809.3|3817.1|3811.1|3817.2|3811.2|3814.8|3808.8|84
1606330200000|2020-11-25 18:50:00|3816.7|3810.7|3814.5|3808.5|3817.1|3811.1|3814.5|3808.5|385
1606330500000|2020-11-25 18:55:00|3814.6|3808.6|3815.6|3809.6|3815.7|3809.7|3812.6|3806.6|119
1606330800000|2020-11-25 19:00:00|3815.5|3809.5|3810.6|3804.6|3816.7|3810.7|3810.6|3804.6|492
1606331100000|2020-11-25 19:05:00|3811|3805|3796.6|3790.6|3811|3805|3796.6|3790.6|315
1606331400000|2020-11-25 19:10:00|3796.1|3790.1|3797.8|3791.8|3800.8|3794.8|3790.5|3784.5|489
1606331700000|2020-11-25 19:15:00|3797.9|3791.9|3799.8|3784.8|3802.5|3796.5|3790|3784|437
1606438800000|2020-11-27 01:00:00|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1606442100000|2020-11-27 01:55:00|3802.8|3796.8|3795.3|3789.3|3802.8|3796.8|3795.3|3789.3|0
1606442400000|2020-11-27 02:00:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1606445100000|2020-11-27 02:45:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1606446300000|2020-11-27 03:05:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606452900000|2020-11-27 04:55:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606458300000|2020-11-27 06:25:00|3793|3787|3793|3787|3793|3787|3793|3787|0
1606487400000|2020-11-27 14:30:00|3829.1|3823.1|3825|3819|3832.5|3826.5|3807.6|3801.6|1351
1606487700000|2020-11-27 14:35:00|3825.2|3819.2|3827.4|3821.4|3830.6|3824.6|3820.5|3814.5|774
1606488000000|2020-11-27 14:40:00|3827|3821|3829|3823|3830.5|3824.5|3813.4|3807.4|722
1606488300000|2020-11-27 14:45:00|3828.6|3822.6|3838.9|3832.9|3838.9|3832.9|3823.4|3817.4|592
1606488600000|2020-11-27 14:50:00|3839.2|3833.2|3865.1|3859.1|3865.6|3859.6|3839.2|3833.2|838
1606488900000|2020-11-27 14:55:00|3864.7|3858.7|3857.8|3851.8|3871.7|3865.7|3855.8|3849.8|729
1606489200000|2020-11-27 15:00:00|3857.4|3851.4|3842.9|3836.9|3863|3857|3842.9|3836.9|622
1606489500000|2020-11-27 15:05:00|3842.8|3836.8|3849.5|3843.5|3852.2|3846.2|3840.2|3834.2|589
1606489800000|2020-11-27 15:10:00|3848.7|3842.7|3855.9|3849.9|3855.9|3849.9|3847|3841|389
1606490100000|2020-11-27 15:15:00|3855.4|3849.4|3857|3851|3862.9|3856.9|3854.2|3848.2|274
1606490400000|2020-11-27 15:20:00|3856.6|3850.6|3858.6|3852.6|3861.2|3855.2|3855.8|3849.8|610
1606490700000|2020-11-27 15:25:00|3858.5|3852.5|3858.4|3852.4|3861.6|3855.6|3858.3|3852.3|199
1606491000000|2020-11-27 15:30:00|3858.3|3852.3|3855.5|3849.5|3858.4|3852.4|3853.6|3847.6|270
1606491300000|2020-11-27 15:35:00|3858.1|3852.1|3858.5|3852.5|3860.5|3854.5|3855.6|3849.6|246
1606491600000|2020-11-27 15:40:00|3860.4|3854.4|3866.5|3860.5|3867.5|3861.5|3860.4|3854.4|404
1606491900000|2020-11-27 15:45:00|3867.5|3861.5|3871.8|3865.8|3871.8|3865.8|3867.5|3861.5|730
1606492200000|2020-11-27 15:50:00|3871.4|3865.4|3872.4|3866.4|3873.9|3867.9|3867.5|3861.5|433
1606492500000|2020-11-27 15:55:00|3872.8|3866.8|3868.8|3862.8|3873.4|3867.4|3866.2|3860.2|355
1606492800000|2020-11-27 16:00:00|3870|3864|3864.9|3858.9|3873.2|3867.2|3864.9|3858.9|351
1606493100000|2020-11-27 16:05:00|3865.4|3859.4|3858.9|3852.9|3865.5|3859.5|3858.9|3852.9|528
1606493400000|2020-11-27 16:10:00|3859.1|3853.1|3860|3854|3860.9|3854.9|3856.8|3850.8|310
1606493700000|2020-11-27 16:15:00|3859.1|3853.1|3856.9|3850.9|3859.9|3853.9|3854.8|3848.8|228
1606494000000|2020-11-27 16:20:00|3857.8|3851.8|3861.7|3855.7|3861.7|3855.7|3856.7|3850.7|217
1606494300000|2020-11-27 16:25:00|3860.7|3854.7|3860.8|3854.8|3862.7|3856.7|3859.4|3853.4|295
1606494600000|2020-11-27 16:30:00|3860.6|3854.6|3855.9|3849.9|3860.6|3854.6|3854.9|3848.9|169
1606494900000|2020-11-27 16:35:00|3856.3|3850.3|3858.2|3852.2|3858.2|3852.2|3851.8|3845.8|354
1606495200000|2020-11-27 16:40:00|3858.3|3852.3|3856.4|3850.4|3861.2|3855.2|3855.7|3849.7|196
1606495500000|2020-11-27 16:45:00|3855.3|3849.3|3857.7|3851.7|3857.7|3851.7|3855.3|3849.3|158
1606495800000|2020-11-27 16:50:00|3856.8|3850.8|3856.8|3850.8|3857.7|3851.7|3856.4|3850.4|287
1606496100000|2020-11-27 16:55:00|3857.7|3851.7|3858.1|3852.1|3860.7|3854.7|3856.8|3850.8|175
1606496400000|2020-11-27 17:00:00|3857.7|3851.7|3859.7|3853.7|3860.9|3854.9|3857.7|3851.7|109
1606496700000|2020-11-27 17:05:00|3859.6|3853.6|3857.6|3851.6|3860.4|3854.4|3857.6|3851.6|407
1606497000000|2020-11-27 17:10:00|3858.1|3852.1|3858.9|3852.9|3859.1|3853.1|3857|3851|124
1606497300000|2020-11-27 17:15:00|3858.8|3852.8|3853.7|3847.7|3858.9|3852.9|3852.9|3846.9|170
1606497600000|2020-11-27 17:20:00|3853.8|3847.8|3850.5|3844.5|3853.8|3847.8|3850.5|3844.5|227
1606497900000|2020-11-27 17:25:00|3851|3845|3851.6|3845.6|3851.7|3845.7|3850.5|3844.5|395
1606498200000|2020-11-27 17:30:00|3850.7|3844.7|3848.5|3842.5|3853.8|3847.8|3847.6|3841.6|338
1606498500000|2020-11-27 17:35:00|3849|3843|3850.3|3844.3|3853|3847|3848.4|3842.4|221
1606498800000|2020-11-27 17:40:00|3850.2|3844.2|3850.3|3844.3|3850.9|3844.9|3846.9|3840.9|241
1606499100000|2020-11-27 17:45:00|3849.9|3843.9|3849.4|3843.4|3850.8|3844.8|3846.7|3840.7|470
1606499400000|2020-11-27 17:50:00|3849.8|3843.8|3850.2|3844.2|3850.4|3844.4|3847.1|3841.1|235
1606499700000|2020-11-27 17:55:00|3849.6|3843.6|3851.6|3845.6|3855.2|3849.2|3845.2|3839.2|896
1606500000000|2020-11-27 18:00:00|3852.6|3846.6|3859.2|3853.2|3862.9|3856.9|3852.1|3846.1|546
1606698000000|2020-11-30 01:00:00|3869.2|3863.2|3866.4|3860.4|3872.7|3865.6|3856.9|3850.9|619
1606698300000|2020-11-30 01:05:00|3866.9|3860.9|3865|3859|3868.7|3862.7|3861|3855|265
1606698600000|2020-11-30 01:10:00|3865.9|3859.9|3865.6|3859.6|3869.4|3863.4|3860.8|3854.8|130
1606698900000|2020-11-30 01:15:00|3866.1|3860.1|3858.6|3852.6|3867.6|3861.6|3858.1|3852.1|181
1606699200000|2020-11-30 01:20:00|3859.1|3853.1|3852.6|3846.6|3859.6|3853.6|3852.6|3846.6|49
1606699500000|2020-11-30 01:25:00|3853.1|3847.1|3856.6|3850.6|3856.6|3850.6|3851.6|3845.6|186
1606699800000|2020-11-30 01:30:00|3856.1|3850.1|3853.6|3847.6|3857.6|3851.6|3853.5|3847.5|94
1606700100000|2020-11-30 01:35:00|3854.6|3848.6|3856.6|3850.6|3857.6|3851.6|3854.6|3848.6|64
1606700400000|2020-11-30 01:40:00|3856.1|3850.1|3856.1|3850.1|3857.6|3851.6|3854.6|3848.6|46
1606700700000|2020-11-30 01:45:00|3855.6|3849.6|3851.6|3845.6|3855.6|3849.6|3851.6|3845.6|35
1606701000000|2020-11-30 01:50:00|3852.6|3846.6|3855.1|3849.1|3855.6|3849.6|3851.6|3845.6|84
1606701300000|2020-11-30 01:55:00|3854.6|3848.6|3852.6|3846.6|3854.6|3848.6|3851.6|3845.6|77
1606701600000|2020-11-30 02:00:00|3852.1|3846.1|3854.1|3848.1|3855.1|3849.1|3851.6|3845.6|102
1606701900000|2020-11-30 02:05:00|3853.6|3847.6|3853.1|3847.1|3854.6|3848.6|3852.6|3846.6|24
1606702200000|2020-11-30 02:10:00|3853|3847|3853.6|3847.6|3853.6|3847.6|3849.5|3843.5|59
1606702500000|2020-11-30 02:15:00|3853.5|3847.5|3851.1|3845.1|3854.1|3848.1|3850.6|3844.6|42
1606702800000|2020-11-30 02:20:00|3850.6|3844.6|3849.1|3843.1|3851.1|3845.1|3848.6|3842.6|12
1606703100000|2020-11-30 02:25:00|3849.5|3843.5|3850.5|3844.5|3851.6|3845.6|3849.5|3843.5|26
1606703400000|2020-11-30 02:30:00|3850.6|3844.6|3854|3848|3854.5|3848.5|3849|3843|160
1606703700000|2020-11-30 02:35:00|3853.6|3847.6|3846.6|3840.6|3854.2|3848.2|3846.6|3840.6|55
1606704000000|2020-11-30 02:40:00|3847.6|3841.6|3839.1|3833.1|3848.6|3842.6|3836.6|3830.6|108
1606704300000|2020-11-30 02:45:00|3838.7|3832.7|3833.6|3827.6|3839.6|3833.6|3829.6|3823.6|311
1606704600000|2020-11-30 02:50:00|3833.7|3827.7|3832.5|3826.5|3835.6|3829.6|3831.6|3825.6|118
1606704900000|2020-11-30 02:55:00|3833.6|3827.6|3832.1|3826.1|3836.6|3830.6|3831.6|3825.6|172
1606705200000|2020-11-30 03:00:00|3832.5|3826.5|3825.5|3819.5|3832.6|3826.6|3822.5|3816.5|309
1606705500000|2020-11-30 03:05:00|3825|3819|3813|3807|3825.5|3819.5|3809.5|3803.5|456
1606705800000|2020-11-30 03:10:00|3812.6|3806.6|3809.5|3803.5|3814|3808|3803.6|3797.6|409
1606706100000|2020-11-30 03:15:00|3809.4|3803.4|3814|3808|3817.5|3811.5|3807.1|3801.1|190
1606706400000|2020-11-30 03:20:00|3816|3810|3813.4|3807.4|3817.2|3811.2|3813.4|3807.4|104
1606706700000|2020-11-30 03:25:00|3813.3|3807.3|3812.2|3806.2|3815.4|3809.4|3810.3|3804.3|147
1606707000000|2020-11-30 03:30:00|3812.3|3806.3|3808.3|3802.3|3815.2|3809.2|3807.9|3801.9|85
1606707300000|2020-11-30 03:35:00|3808.4|3802.4|3809.9|3803.9|3809.9|3803.9|3805.9|3799.9|65
1606707600000|2020-11-30 03:40:00|3809.4|3803.4|3810.2|3804.2|3812.3|3806.3|3808.8|3802.8|54
1606707900000|2020-11-30 03:45:00|3810.8|3804.8|3808.3|3802.3|3810.8|3804.8|3808.3|3802.3|15
1606708200000|2020-11-30 03:50:00|3808.8|3802.8|3809.3|3803.3|3810.3|3804.3|3806.4|3800.4|54
1606708500000|2020-11-30 03:55:00|3810.2|3804.2|3811.2|3805.2|3811.9|3805.9|3809.8|3803.8|102
1606708800000|2020-11-30 04:00:00|3811.3|3805.3|3811.4|3805.4|3812.4|3806.4|3810.6|3804.6|25
1606709100000|2020-11-30 04:05:00|3811|3805|3809|3803|3811|3805|3808.5|3802.5|18
1606709400000|2020-11-30 04:10:00|3808.6|3802.6|3808|3802|3809.4|3803.4|3806.4|3800.4|42
1606709700000|2020-11-30 04:15:00|3807.6|3801.6|3810.4|3804.4|3810.4|3804.4|3807.5|3801.5|27
1606710000000|2020-11-30 04:20:00|3810|3804|3811.4|3805.4|3812.4|3806.4|3809.5|3803.5|13
1606710300000|2020-11-30 04:25:00|3810.5|3804.5|3815.5|3809.5|3815.5|3809.5|3810|3804|32
1606710600000|2020-11-30 04:30:00|3817|3811|3818.6|3812.6|3820|3814|3817|3811|94
1606710900000|2020-11-30 04:35:00|3818.1|3812.1|3819.6|3813.6|3819.6|3813.6|3817.6|3811.6|11
1606711200000|2020-11-30 04:40:00|3819.5|3813.5|3818.1|3812.1|3819.6|3813.6|3817.6|3811.6|26
1606711500000|2020-11-30 04:45:00|3817.7|3811.7|3815.5|3809.5|3817.7|3811.7|3815|3809|16
1606711800000|2020-11-30 04:50:00|3815.6|3809.6|3816.4|3810.4|3817.1|3811.1|3815.4|3809.4|9
1606712100000|2020-11-30 04:55:00|3817.4|3811.4|3815.4|3809.4|3817.4|3811.4|3815.4|3809.4|14
1606712400000|2020-11-30 05:00:00|3815|3809|3811.7|3805.7|3815.4|3809.4|3810.8|3804.8|67
1606712700000|2020-11-30 05:05:00|3811.3|3805.3|3805|3799|3811.3|3805.3|3804.5|3798.5|45
1606713000000|2020-11-30 05:10:00|3805.4|3799.4|3806.3|3800.3|3808.3|3802.3|3804.5|3798.5|59
1606713300000|2020-11-30 05:15:00|3805|3799|3805.4|3799.4|3805.4|3799.4|3801.3|3795.3|63
1606713600000|2020-11-30 05:20:00|3806.3|3800.3|3805.9|3799.9|3806.9|3800.9|3805|3799|37
1606713900000|2020-11-30 05:25:00|3805.5|3799.5|3804.5|3798.5|3805.9|3799.9|3802.6|3796.6|12
1606714200000|2020-11-30 05:30:00|3804.1|3798.1|3805.4|3799.4|3805.4|3799.4|3800.8|3794.8|40
1606714500000|2020-11-30 05:35:00|3805|3799|3803.1|3797.1|3805.4|3799.4|3801.7|3795.7|49
1606714800000|2020-11-30 05:40:00|3802.6|3796.6|3801.7|3795.7|3805|3799|3801.3|3795.3|47
1606715100000|2020-11-30 05:45:00|3801.8|3795.8|3803.6|3797.6|3804.5|3798.5|3801.7|3795.7|64
1606715400000|2020-11-30 05:50:00|3804.1|3798.1|3801.7|3795.7|3804.1|3798.1|3801.7|3795.7|25
1606715700000|2020-11-30 05:55:00|3801.6|3795.6|3799.4|3793.4|3803.6|3797.6|3798|3792|100
1606716000000|2020-11-30 06:00:00|3799.9|3793.9|3796.7|3790.7|3801.7|3795.7|3796.3|3790.3|125
1606716300000|2020-11-30 06:05:00|3796.3|3790.3|3794.9|3788.9|3797.2|3791.2|3794|3788|111
1606716600000|2020-11-30 06:10:00|3793.9|3787.9|3793|3787|3795.8|3789.8|3792.6|3786.6|97
1606716900000|2020-11-30 06:15:00|3792.9|3786.9|3789.8|3783.8|3793|3787|3786.8|3780.8|107
1606717200000|2020-11-30 06:20:00|3790.3|3784.3|3788.8|3782.8|3792.3|3786.3|3785.3|3779.3|70
1606717500000|2020-11-30 06:25:00|3788.7|3782.7|3794.3|3788.3|3794.3|3788.3|3787.3|3781.3|75
1606717800000|2020-11-30 06:30:00|3793.8|3787.8|3794.3|3788.3|3795.3|3789.3|3790.8|3784.8|140
1606718100000|2020-11-30 06:35:00|3794.8|3788.8|3799.3|3793.3|3799.3|3793.3|3793.3|3787.3|66
1606718400000|2020-11-30 06:40:00|3799.1|3793.1|3793.8|3787.8|3799.1|3793.1|3793.3|3787.3|94
1606718700000|2020-11-30 06:45:00|3793.7|3787.7|3801.8|3795.8|3801.8|3795.8|3791.8|3785.8|58
1606719000000|2020-11-30 06:50:00|3802.2|3796.2|3803.2|3797.2|3804.2|3798.2|3800.3|3794.3|64
1606719300000|2020-11-30 06:55:00|3803.3|3797.3|3797.7|3791.7|3804.3|3798.3|3797.2|3791.2|182
1606719600000|2020-11-30 07:00:00|3798.2|3792.2|3798.7|3792.7|3801.7|3795.7|3797.2|3791.2|76
1606719900000|2020-11-30 07:05:00|3798.2|3792.2|3797.7|3791.7|3799.7|3793.7|3796.2|3790.2|33
1606720200000|2020-11-30 07:10:00|3798.2|3792.2|3799.3|3793.3|3800.8|3794.8|3797.3|3791.3|48
1606720500000|2020-11-30 07:15:00|3798.9|3792.9|3795.3|3789.3|3799.3|3793.3|3794.3|3788.3|50
1606720800000|2020-11-30 07:20:00|3795.8|3789.8|3793.3|3787.3|3795.8|3789.8|3793.3|3787.3|34
1606721100000|2020-11-30 07:25:00|3792.8|3786.8|3797.8|3791.8|3798.3|3792.3|3791.3|3785.3|31
1606721400000|2020-11-30 07:30:00|3797.9|3791.9|3803.3|3797.3|3803.8|3797.8|3797.8|3791.8|41
1606721700000|2020-11-30 07:35:00|3802.8|3796.8|3809.8|3803.8|3810.3|3804.3|3802.8|3796.8|92
1606722000000|2020-11-30 07:40:00|3809.3|3803.3|3808.8|3802.8|3813.8|3807.8|3808.3|3802.3|131
1606722300000|2020-11-30 07:45:00|3808.7|3802.7|3806.8|3800.8|3808.7|3802.7|3804.3|3798.3|40
1606722600000|2020-11-30 07:50:00|3806.4|3800.4|3808.3|3802.3|3810.3|3804.3|3806.3|3800.3|35
1606722900000|2020-11-30 07:55:00|3808.4|3802.4|3812.8|3806.8|3813.3|3807.3|3807.3|3801.3|50
1606723200000|2020-11-30 08:00:00|3812.9|3806.9|3817.3|3811.3|3818.3|3812.3|3811.3|3805.3|135
1606723500000|2020-11-30 08:05:00|3817.2|3811.2|3818.3|3812.3|3821.8|3815.8|3816.8|3810.8|159
1606723800000|2020-11-30 08:10:00|3818.2|3812.2|3815.8|3809.8|3818.2|3812.2|3812.7|3806.7|128
1606724100000|2020-11-30 08:15:00|3815.7|3809.7|3812.2|3806.2|3818.3|3812.3|3811.4|3805.4|54
1606724400000|2020-11-30 08:20:00|3812.3|3806.3|3813.8|3807.8|3814.8|3808.8|3811.3|3805.3|22
1606724700000|2020-11-30 08:25:00|3813.7|3807.7|3812.3|3806.3|3814.8|3808.8|3810.4|3804.4|39
1606725000000|2020-11-30 08:30:00|3812.5|3806.5|3814.8|3808.8|3815.8|3809.8|3811.3|3805.3|29
1606725300000|2020-11-30 08:35:00|3815.2|3809.2|3815.8|3809.8|3818.3|3812.3|3812.3|3806.3|53
1606725600000|2020-11-30 08:40:00|3815.9|3809.9|3817.3|3811.3|3817.3|3811.3|3813.4|3807.4|29
1606725900000|2020-11-30 08:45:00|3816.3|3810.3|3814.8|3808.8|3816.3|3810.3|3813.3|3807.3|292
1606726200000|2020-11-30 08:50:00|3814.9|3808.9|3824.3|3818.3|3824.3|3818.3|3814.3|3808.3|68
1606726500000|2020-11-30 08:55:00|3823.8|3817.8|3821.3|3815.3|3824.3|3818.3|3820.8|3814.8|37
1606726800000|2020-11-30 09:00:00|3822.1|3816.1|3820.3|3814.3|3824.3|3818.3|3819.3|3813.3|138
1606727100000|2020-11-30 09:05:00|3820.2|3814.2|3813.3|3807.3|3820.8|3814.8|3813.3|3807.3|89
1606727400000|2020-11-30 09:10:00|3812.8|3806.8|3814.5|3808.5|3815.1|3809.1|3811.7|3805.7|33
1606727700000|2020-11-30 09:15:00|3814.9|3808.9|3813.1|3807.1|3815|3809|3811.3|3805.3|28
1606728000000|2020-11-30 09:20:00|3812.6|3806.6|3804.2|3798.2|3813.1|3807.1|3804.2|3798.2|85
1606728300000|2020-11-30 09:25:00|3804.3|3798.3|3807.4|3801.4|3807.9|3801.9|3803.3|3797.3|66
1606728600000|2020-11-30 09:30:00|3807.8|3801.8|3803.9|3797.9|3807.9|3801.9|3803.5|3797.5|41
1606728900000|2020-11-30 09:35:00|3803.5|3797.5|3801.3|3795.3|3803.5|3797.5|3798.9|3792.9|62
1606729200000|2020-11-30 09:40:00|3800.9|3794.9|3801.9|3795.9|3802.9|3796.9|3797.9|3791.9|43
1606729500000|2020-11-30 09:45:00|3802|3796|3802.9|3796.9|3804.9|3798.9|3801.9|3795.9|29
1606729800000|2020-11-30 09:50:00|3802.5|3796.5|3804.9|3798.9|3805.9|3799.9|3799|3793|70
1606730100000|2020-11-30 09:55:00|3805|3799|3803.9|3797.9|3805.9|3799.9|3800.9|3794.9|75
1606730400000|2020-11-30 10:00:00|3804.9|3798.9|3802.4|3796.4|3805.9|3799.9|3801.4|3795.4|44
1606730700000|2020-11-30 10:05:00|3801.9|3795.9|3800.4|3794.4|3801.9|3795.9|3799.9|3793.9|32
1606731000000|2020-11-30 10:10:00|3800.3|3794.3|3801.4|3795.4|3802.4|3796.4|3799.9|3793.9|91
1606731300000|2020-11-30 10:15:00|3801.3|3795.3|3801.9|3795.9|3802.4|3796.4|3799.9|3793.9|81
1606731600000|2020-11-30 10:20:00|3801.4|3795.4|3803.4|3797.4|3806.9|3800.9|3801.4|3795.4|73
1606731900000|2020-11-30 10:25:00|3803.3|3797.3|3799.9|3793.9|3803.3|3797.3|3799.9|3793.9|37
1606732200000|2020-11-30 10:30:00|3800.4|3794.4|3803.4|3797.4|3803.4|3797.4|3799.9|3793.9|42
1606732500000|2020-11-30 10:35:00|3803.3|3797.3|3801.9|3795.9|3803.3|3797.3|3799.9|3793.9|84
1606732800000|2020-11-30 10:40:00|3801.4|3795.4|3800.9|3794.9|3802.9|3796.9|3800.4|3794.4|27
1606733100000|2020-11-30 10:45:00|3799.9|3793.9|3799.4|3793.4|3800.9|3794.9|3798.9|3792.9|68
1606733400000|2020-11-30 10:50:00|3799.3|3793.3|3798.4|3792.4|3800.9|3794.9|3797.9|3791.9|28
1606733700000|2020-11-30 10:55:00|3797.9|3791.9|3794.6|3788.6|3797.9|3791.9|3793.5|3787.5|66
1606734000000|2020-11-30 11:00:00|3795|3789|3794.1|3788.1|3795.1|3789.1|3790.1|3784.1|101
1606734300000|2020-11-30 11:05:00|3793.6|3787.6|3793.1|3787.1|3793.6|3787.6|3791.1|3785.1|40
1606734600000|2020-11-30 11:10:00|3793|3787|3789.1|3783.1|3793.1|3787.1|3789.1|3783.1|59
1606734900000|2020-11-30 11:15:00|3790.1|3784.1|3790.1|3784.1|3791.1|3785.1|3789.1|3783.1|39
1606735200000|2020-11-30 11:20:00|3789.7|3783.7|3792.6|3786.6|3793.6|3787.6|3789.6|3783.6|64
1606735500000|2020-11-30 11:25:00|3792.2|3786.2|3794.1|3788.1|3795.7|3789.7|3792.1|3786.1|27
1606735800000|2020-11-30 11:30:00|3794.6|3788.6|3788.6|3782.6|3794.6|3788.6|3787.1|3781.1|36
1606736100000|2020-11-30 11:35:00|3788.5|3782.5|3787.6|3781.6|3790|3784|3786.1|3780.1|32
1606736400000|2020-11-30 11:40:00|3787.2|3781.2|3791.1|3785.1|3791.1|3785.1|3786.6|3780.6|69
1606736700000|2020-11-30 11:45:00|3791.2|3785.2|3794.1|3788.1|3794.1|3788.1|3791.1|3785.1|39
1606737000000|2020-11-30 11:50:00|3793.6|3787.6|3799.6|3793.6|3799.6|3793.6|3792.6|3786.6|85
1606737300000|2020-11-30 11:55:00|3799.2|3793.2|3794.1|3788.1|3799.2|3793.2|3793.5|3787.5|64
1606737600000|2020-11-30 12:00:00|3794.6|3788.6|3798.6|3792.6|3798.6|3792.6|3794.1|3788.1|33
1606737900000|2020-11-30 12:05:00|3798.7|3792.7|3797.1|3791.1|3800.1|3794.1|3796.6|3790.6|73
1606738200000|2020-11-30 12:10:00|3797|3791|3796.1|3790.1|3797.1|3791.1|3794.6|3788.6|39
1606738500000|2020-11-30 12:15:00|3796|3790|3800.1|3794.1|3800.1|3794.1|3795.1|3789.1|27
1606738800000|2020-11-30 12:20:00|3799.1|3793.1|3797.1|3791.1|3799.6|3793.6|3796.1|3790.1|47
1606739100000|2020-11-30 12:25:00|3796.1|3790.1|3798.6|3792.6|3800.1|3794.1|3795.6|3789.6|72
1606739400000|2020-11-30 12:30:00|3799.1|3793.1|3801.6|3795.6|3802.6|3796.6|3798.1|3792.1|59
1606739700000|2020-11-30 12:35:00|3801.2|3795.2|3800.2|3794.2|3802.1|3796.1|3798.1|3792.1|136
1606740000000|2020-11-30 12:40:00|3799.7|3793.7|3795.2|3789.2|3799.7|3793.7|3795.2|3789.2|74
1606740300000|2020-11-30 12:45:00|3794.7|3788.7|3794.7|3788.7|3795.7|3789.7|3793.7|3787.7|45
1606740600000|2020-11-30 12:50:00|3795.2|3789.2|3794.2|3788.2|3795.2|3789.2|3792.2|3786.2|48
1606740900000|2020-11-30 12:55:00|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3792.2|3786.2|22
1606741200000|2020-11-30 13:00:00|3794.7|3788.7|3795.7|3789.7|3800.7|3794.7|3794.2|3788.2|151
1606741500000|2020-11-30 13:05:00|3795.2|3789.2|3794.2|3788.2|3797.2|3791.2|3792.2|3786.2|83
1606741800000|2020-11-30 13:10:00|3793.7|3787.7|3789.2|3783.2|3794.7|3788.7|3788.2|3782.2|107
1606742100000|2020-11-30 13:15:00|3789.1|3783.1|3792.2|3786.2|3793.7|3787.7|3785.7|3779.7|66
1606742400000|2020-11-30 13:20:00|3792.7|3786.7|3785.2|3779.2|3795.2|3789.2|3783.7|3777.7|206
1606742700000|2020-11-30 13:25:00|3786.2|3780.2|3784.5|3778.5|3788|3782|3783|3777|219
1606743000000|2020-11-30 13:30:00|3785|3779|3785.6|3779.6|3788|3782|3785|3779|80
1606743300000|2020-11-30 13:35:00|3785.5|3779.5|3785.2|3779.2|3787.1|3781.1|3780.3|3774.3|146
1606743600000|2020-11-30 13:40:00|3784.7|3778.7|3781.7|3775.7|3784.7|3778.7|3774.7|3768.7|135
1606746600000|2020-11-30 14:30:00|3787.8|3781.8|3765.4|3759.4|3797.4|3791.4|3762.6|3756.6|1819
1606746900000|2020-11-30 14:35:00|3766.4|3760.4|3754.3|3748.3|3766.4|3760.4|3752.8|3746.8|1456
1606747200000|2020-11-30 14:40:00|3753.8|3747.8|3754|3748|3762.5|3756.5|3750.7|3744.7|927
1606747500000|2020-11-30 14:45:00|3754.5|3748.5|3764.4|3758.4|3772|3766|3751.5|3745.5|1123
1606747800000|2020-11-30 14:50:00|3764.5|3758.5|3767.9|3761.9|3769.1|3763.1|3761.9|3755.9|610
1606748100000|2020-11-30 14:55:00|3766.9|3760.9|3767|3761|3772.1|3766.1|3765.9|3759.9|591
1606748400000|2020-11-30 15:00:00|3767.1|3761.1|3765.9|3759.9|3770.9|3764.9|3763.1|3757.1|694
1606748700000|2020-11-30 15:05:00|3766.4|3760.4|3768.4|3762.4|3769.4|3763.4|3765.9|3759.9|446
1606749000000|2020-11-30 15:10:00|3767.9|3761.9|3775.9|3769.9|3777.4|3771.4|3767.4|3761.4|428
1606749300000|2020-11-30 15:15:00|3774.9|3768.9|3780|3774|3780.9|3774.9|3772.4|3766.4|427
1606749600000|2020-11-30 15:20:00|3779.9|3773.9|3785.5|3779.5|3786.4|3780.4|3779.5|3773.5|495
1606749900000|2020-11-30 15:25:00|3785|3779|3780.6|3774.6|3785|3779|3778.4|3772.4|505
1606750200000|2020-11-30 15:30:00|3781.6|3775.6|3782.4|3776.4|3784.4|3778.4|3776.5|3770.5|548
1606750500000|2020-11-30 15:35:00|3783.4|3777.4|3779.4|3773.4|3785.3|3779.3|3779|3773|276
1606750800000|2020-11-30 15:40:00|3779|3773|3774.3|3768.3|3781.3|3775.3|3774.3|3768.3|369
1606751100000|2020-11-30 15:45:00|3774.8|3768.8|3775.4|3769.4|3780.3|3774.3|3774.3|3768.3|381
1606751400000|2020-11-30 15:50:00|3776|3770|3776.4|3770.4|3777.6|3771.6|3774.4|3768.4|244
1606751700000|2020-11-30 15:55:00|3776.9|3770.9|3776.5|3770.5|3778.5|3772.5|3773.2|3767.2|491
1606752000000|2020-11-30 16:00:00|3775.5|3769.5|3767.5|3761.5|3777.5|3771.5|3766.6|3760.6|551
1606752300000|2020-11-30 16:05:00|3767.9|3761.9|3766.3|3760.3|3769.4|3763.4|3766.3|3760.3|383
1606752600000|2020-11-30 16:10:00|3766.8|3760.8|3771.6|3765.6|3771.6|3765.6|3764.3|3758.3|467
1606752900000|2020-11-30 16:15:00|3772.1|3766.1|3769.4|3763.4|3772.6|3766.6|3768.3|3762.3|394
1606753200000|2020-11-30 16:20:00|3768|3762|3769.3|3763.3|3771.2|3765.2|3766.9|3760.9|240
1606753500000|2020-11-30 16:25:00|3768.8|3762.8|3768.2|3762.2|3768.8|3762.8|3764.9|3758.9|371
1606753800000|2020-11-30 16:30:00|3768.1|3762.1|3766.7|3760.7|3769.2|3763.2|3766.1|3760.1|235
1606754100000|2020-11-30 16:35:00|3766.6|3760.6|3765.2|3759.2|3767.2|3761.2|3763.7|3757.7|271
1606754400000|2020-11-30 16:40:00|3764.7|3758.7|3763.7|3757.7|3765.2|3759.2|3763.2|3757.2|166
1606754700000|2020-11-30 16:45:00|3764.1|3758.1|3768.7|3762.7|3769.2|3763.2|3763.2|3757.2|211
1606755000000|2020-11-30 16:50:00|3768.3|3762.3|3763.2|3757.2|3769.2|3763.2|3763.1|3757.1|384
1606755300000|2020-11-30 16:55:00|3763.1|3757.1|3762.2|3756.2|3764.2|3758.2|3762.2|3756.2|134
1606755600000|2020-11-30 17:00:00|3762.7|3756.7|3761.1|3755.1|3765.2|3759.2|3761.1|3755.1|236
1606755900000|2020-11-30 17:05:00|3761.6|3755.6|3761.1|3755.1|3763.1|3757.1|3759.2|3753.2|311
1606756200000|2020-11-30 17:10:00|3761.2|3755.2|3760.1|3754.1|3761.7|3755.7|3759.1|3753.1|211
1606756500000|2020-11-30 17:15:00|3759.1|3753.1|3760.2|3754.2|3761.2|3755.2|3759.1|3753.1|287
1606756800000|2020-11-30 17:20:00|3759.7|3753.7|3757.3|3751.3|3760.2|3754.2|3755.3|3749.3|297
1606757100000|2020-11-30 17:25:00|3756.8|3750.8|3756.3|3750.3|3758.3|3752.3|3756.3|3750.3|101
1606757400000|2020-11-30 17:30:00|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3754.3|3748.3|127
1606757700000|2020-11-30 17:35:00|3755.8|3749.8|3754.3|3748.3|3756.3|3750.3|3750.3|3744.3|314
1606758000000|2020-11-30 17:40:00|3753.8|3747.8|3757.3|3751.3|3758.4|3752.4|3752.3|3746.3|198
1606758300000|2020-11-30 17:45:00|3756.3|3750.3|3764.3|3758.3|3764.8|3758.8|3756.3|3750.3|291
1606758600000|2020-11-30 17:50:00|3763.3|3757.3|3766.5|3760.5|3767|3761|3762.3|3756.3|588
1606758900000|2020-11-30 17:55:00|3768.5|3762.5|3767.4|3761.4|3768.5|3762.5|3767.4|3761.4|369
1606759200000|2020-11-30 18:00:00|3767.5|3761.5|3764.8|3758.8|3767.5|3761.5|3760.5|3754.5|495
1606759500000|2020-11-30 18:05:00|3764.4|3758.4|3761.9|3755.9|3764.8|3758.8|3761.8|3755.8|203
1606759800000|2020-11-30 18:10:00|3761.8|3755.8|3764|3758|3764|3758|3758.9|3752.9|273
1606760100000|2020-11-30 18:15:00|3763.5|3757.5|3766|3760|3767.9|3761.9|3763|3757|184
1606760400000|2020-11-30 18:20:00|3767|3761|3759.5|3753.5|3767|3761|3759|3753|304
1606760700000|2020-11-30 18:25:00|3759.9|3753.9|3760.5|3754.5|3762|3756|3757|3751|349
1606761000000|2020-11-30 18:30:00|3761|3755|3759.5|3753.5|3761|3755|3756.1|3750.1|370
1606761300000|2020-11-30 18:35:00|3760|3754|3760|3754|3760|3754|3758|3752|241
1606761600000|2020-11-30 18:40:00|3761|3755|3764|3758|3767.1|3761.1|3760|3754|208
1606761900000|2020-11-30 18:45:00|3763.5|3757.5|3758.1|3752.1|3764|3758|3758.1|3752.1|162
1606762200000|2020-11-30 18:50:00|3758.6|3752.6|3761.6|3755.6|3761.6|3755.6|3758.1|3752.1|308
1606762500000|2020-11-30 18:55:00|3760.6|3754.6|3763.2|3757.2|3764.2|3758.2|3760.6|3754.6|179
1606762800000|2020-11-30 19:00:00|3762.8|3756.8|3760.7|3754.7|3764.7|3758.7|3759.7|3753.7|420
1606763100000|2020-11-30 19:05:00|3760.2|3754.2|3761.8|3755.8|3762.3|3756.3|3756.9|3750.9|451
1606763400000|2020-11-30 19:10:00|3760.8|3754.8|3761|3755|3765.4|3759.4|3749.9|3743.9|1803
1606763700000|2020-11-30 19:15:00|3762|3756|3764.7|3758.7|3766|3760|3761.5|3755.5|426
1606784400000|2020-12-01 01:00:00|3770.8|3764.8|3767.5|3761.5|3775.8|3769.8|3762.9|3756.9|538
1606784700000|2020-12-01 01:05:00|3767|3761|3760|3754|3767.9|3761.9|3758.5|3752.5|216
1606785000000|2020-12-01 01:10:00|3759.6|3753.6|3761.6|3755.6|3766.6|3760.6|3759|3753|164
1606785300000|2020-12-01 01:15:00|3762|3756|3762.1|3756.1|3766.1|3760.1|3762|3756|95
1606785600000|2020-12-01 01:20:00|3762.2|3756.2|3764.1|3758.1|3765.6|3759.6|3762.2|3756.2|66
1606785900000|2020-12-01 01:25:00|3763.6|3757.6|3767|3761|3767.5|3761.5|3761|3755|90
1606786200000|2020-12-01 01:30:00|3766.5|3760.5|3771.3|3765.3|3773.3|3767.3|3765.5|3759.5|160
1606786500000|2020-12-01 01:35:00|3771.4|3765.4|3778.3|3772.3|3778.3|3772.3|3771.4|3765.4|109
1606786800000|2020-12-01 01:40:00|3777.8|3771.8|3780.8|3774.8|3781.3|3775.3|3776.3|3770.3|157
1606787100000|2020-12-01 01:45:00|3782.3|3776.3|3781.8|3775.8|3784.3|3778.3|3781.3|3775.3|210
1606787400000|2020-12-01 01:50:00|3782.3|3776.3|3777.8|3771.8|3783.3|3777.3|3777.8|3771.8|166
1606787700000|2020-12-01 01:55:00|3777.4|3771.4|3776.3|3770.3|3778.3|3772.3|3773.3|3767.3|60
1606788000000|2020-12-01 02:00:00|3776.4|3770.4|3776.8|3770.8|3776.8|3770.8|3772.4|3766.4|104
1606788300000|2020-12-01 02:05:00|3777.2|3771.2|3780.3|3774.3|3781.4|3775.4|3777.2|3771.2|122
1606788600000|2020-12-01 02:10:00|3780.8|3774.8|3778.3|3772.3|3781.3|3775.3|3777.3|3771.3|20
1606788900000|2020-12-01 02:15:00|3778.2|3772.2|3775.8|3769.8|3779.3|3773.3|3775.3|3769.3|31
1606789200000|2020-12-01 02:20:00|3775.7|3769.7|3774.3|3768.3|3777.3|3771.3|3772.8|3766.8|34
1606789500000|2020-12-01 02:25:00|3773.8|3767.8|3774.8|3768.8|3775.8|3769.8|3773.8|3767.8|39
1606789800000|2020-12-01 02:30:00|3774.3|3768.3|3775.3|3769.3|3777.8|3771.8|3772.3|3766.3|61
1606790100000|2020-12-01 02:35:00|3775.4|3769.4|3775.8|3769.8|3777.8|3771.8|3775.3|3769.3|16
1606790400000|2020-12-01 02:40:00|3776.2|3770.2|3783.3|3777.3|3783.3|3777.3|3775.8|3769.8|72
1606790700000|2020-12-01 02:45:00|3783.2|3777.2|3783.3|3777.3|3784.3|3778.3|3781.4|3775.4|57
1606791000000|2020-12-01 02:50:00|3782.8|3776.8|3786.3|3780.3|3786.8|3780.8|3782.4|3776.4|63
1606791300000|2020-12-01 02:55:00|3785.8|3779.8|3785.8|3779.8|3787.3|3781.3|3784.8|3778.8|82
1606791600000|2020-12-01 03:00:00|3785.4|3779.4|3783.8|3777.8|3786.3|3780.3|3780.8|3774.8|196
1606791900000|2020-12-01 03:05:00|3783.7|3777.7|3783.3|3777.3|3783.8|3777.8|3781.2|3775.2|53
1606792200000|2020-12-01 03:10:00|3783.2|3777.2|3780.8|3774.8|3783.3|3777.3|3780.4|3774.4|45
1606792500000|2020-12-01 03:15:00|3780.9|3774.9|3780.3|3774.3|3783.3|3777.3|3780.3|3774.3|23
1606792800000|2020-12-01 03:20:00|3780.4|3774.4|3780.3|3774.3|3784.3|3778.3|3780.3|3774.3|34
1606793100000|2020-12-01 03:25:00|3780.8|3774.8|3783.8|3777.8|3783.8|3777.8|3780.2|3774.2|43
1606793400000|2020-12-01 03:30:00|3783.9|3777.9|3784.3|3778.3|3784.4|3778.4|3782.8|3776.8|25
1606793700000|2020-12-01 03:35:00|3784.4|3778.4|3784.3|3778.3|3785.3|3779.3|3783.8|3777.8|22
1606794000000|2020-12-01 03:40:00|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.3|3778.3|16
1606794300000|2020-12-01 03:45:00|3786.3|3780.3|3784.8|3778.8|3786.3|3780.3|3784.3|3778.3|36
1606794600000|2020-12-01 03:50:00|3784.4|3778.4|3783.3|3777.3|3785.2|3779.2|3783.3|3777.3|8
1606794900000|2020-12-01 03:55:00|3783.4|3777.4|3784.8|3778.8|3785.3|3779.3|3783.4|3777.4|14
1606795200000|2020-12-01 04:00:00|3784.7|3778.7|3784.8|3778.8|3785.3|3779.3|3784.3|3778.3|18
1606795500000|2020-12-01 04:05:00|3785.2|3779.2|3786.3|3780.3|3787.2|3781.2|3785.2|3779.2|31
1606795800000|2020-12-01 04:10:00|3785.9|3779.9|3786.8|3780.8|3786.8|3780.8|3785.8|3779.8|22
1606796100000|2020-12-01 04:15:00|3786.4|3780.4|3786.8|3780.8|3788.3|3782.3|3786.3|3780.3|62
1606796400000|2020-12-01 04:20:00|3786.3|3780.3|3785.3|3779.3|3787.3|3781.3|3785.3|3779.3|8
1606796700000|2020-12-01 04:25:00|3785.4|3779.4|3786.3|3780.3|3787.3|3781.3|3785.4|3779.4|37
1606797000000|2020-12-01 04:30:00|3786.2|3780.2|3785.8|3779.8|3786.3|3780.3|3785.3|3779.3|18
1606797300000|2020-12-01 04:35:00|3785.7|3779.7|3784.3|3778.3|3785.7|3779.7|3784.3|3778.3|7
1606797600000|2020-12-01 04:40:00|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|8
1606797900000|2020-12-01 04:45:00|3784.8|3778.8|3783.3|3777.3|3785.3|3779.3|3783.3|3777.3|14
1606798200000|2020-12-01 04:50:00|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3781.3|3775.3|28
1606798500000|2020-12-01 04:55:00|3782.8|3776.8|3780.8|3774.8|3782.8|3776.8|3780.3|3774.3|9
1606798800000|2020-12-01 05:00:00|3780.3|3774.3|3780.8|3774.8|3781.3|3775.3|3779.3|3773.3|9
1606799100000|2020-12-01 05:05:00|3780.7|3774.7|3781.8|3775.8|3782.3|3776.3|3780.3|3774.3|19
1606799400000|2020-12-01 05:10:00|3782.2|3776.2|3783.8|3777.8|3784.2|3778.2|3780.8|3774.8|49
1606799700000|2020-12-01 05:15:00|3783.7|3777.7|3784.3|3778.3|3784.3|3778.3|3783.3|3777.3|12
1606800000000|2020-12-01 05:20:00|3785.3|3779.3|3779.8|3773.8|3786.3|3780.3|3779.8|3773.8|88
1606800300000|2020-12-01 05:25:00|3780.3|3774.3|3778.3|3772.3|3780.3|3774.3|3778.3|3772.3|17
1606800600000|2020-12-01 05:30:00|3777.8|3771.8|3784.3|3778.3|3785.3|3779.3|3777.8|3771.8|174
1606800900000|2020-12-01 05:35:00|3784.7|3778.7|3786.8|3780.8|3788|3782|3783.3|3777.3|130
1606801200000|2020-12-01 05:40:00|3786.7|3780.7|3786.8|3780.8|3787.3|3781.3|3784.8|3778.8|15
1606801500000|2020-12-01 05:45:00|3787.2|3781.2|3786.8|3780.8|3787.3|3781.3|3783.3|3777.3|50
1606801800000|2020-12-01 05:50:00|3787.2|3781.2|3787.7|3781.7|3788.7|3782.7|3786.2|3780.2|69
1606802100000|2020-12-01 05:55:00|3787.3|3781.3|3785.2|3779.2|3787.3|3781.3|3785.2|3779.2|8
1606802400000|2020-12-01 06:00:00|3784.7|3778.7|3778.7|3772.7|3785.2|3779.2|3778.2|3772.2|132
1606802700000|2020-12-01 06:05:00|3778.2|3772.2|3775.2|3769.2|3784.2|3778.2|3775.2|3769.2|380
1606803000000|2020-12-01 06:10:00|3775.7|3769.7|3775.2|3769.2|3777.2|3771.2|3775.2|3769.2|30
1606803300000|2020-12-01 06:15:00|3775.7|3769.7|3766.7|3760.7|3776.7|3770.7|3766.3|3760.3|104
1606803600000|2020-12-01 06:20:00|3766.2|3760.2|3767.7|3761.7|3767.7|3761.7|3765.2|3759.2|56
1606803900000|2020-12-01 06:25:00|3768.2|3762.2|3768.7|3762.7|3769.2|3763.2|3766.2|3760.2|30
1606804200000|2020-12-01 06:30:00|3768.2|3762.2|3766.7|3760.7|3769.2|3763.2|3766.7|3760.7|29
1606804500000|2020-12-01 06:35:00|3766.8|3760.8|3762.4|3756.4|3768.2|3762.2|3762.4|3756.4|68
1606804800000|2020-12-01 06:40:00|3762|3756|3761.2|3755.2|3763.4|3757.4|3760.7|3754.7|54
1606805100000|2020-12-01 06:45:00|3761.1|3755.1|3763|3757|3764.9|3758.9|3760.7|3754.7|96
1606805400000|2020-12-01 06:50:00|3762.6|3756.6|3762.1|3756.1|3764.4|3758.4|3761.6|3755.6|44
1606805700000|2020-12-01 06:55:00|3762.5|3756.5|3771.8|3765.8|3774.3|3768.3|3762.5|3756.5|174
1606806000000|2020-12-01 07:00:00|3772.8|3766.8|3776.8|3770.8|3777.3|3771.3|3772.8|3766.8|95
1606806300000|2020-12-01 07:05:00|3776.4|3770.4|3778.8|3772.8|3779.8|3773.8|3774.8|3768.8|49
1606806600000|2020-12-01 07:10:00|3778.7|3772.7|3781.3|3775.3|3783.3|3777.3|3777.3|3771.3|69
1606806900000|2020-12-01 07:15:00|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3779.8|3773.8|19
1606807200000|2020-12-01 07:20:00|3782.3|3776.3|3780.8|3774.8|3783.3|3777.3|3780.8|3774.8|25
1606807500000|2020-12-01 07:25:00|3780.9|3774.9|3783.3|3777.3|3783.3|3777.3|3780.3|3774.3|21
1606807800000|2020-12-01 07:30:00|3784.3|3778.3|3783.8|3777.8|3787.3|3781.3|3783.3|3777.3|106
1606808100000|2020-12-01 07:35:00|3783.7|3777.7|3781.3|3775.3|3783.8|3777.8|3781.3|3775.3|7
1606808400000|2020-12-01 07:40:00|3780.8|3774.8|3781.3|3775.3|3782.3|3776.3|3779.3|3773.3|13
1606808700000|2020-12-01 07:45:00|3781.2|3775.2|3779.3|3773.3|3781.2|3775.2|3777.3|3771.3|40
1606809000000|2020-12-01 07:50:00|3779.8|3773.8|3780.8|3774.8|3780.8|3774.8|3778.2|3772.2|15
1606809300000|2020-12-01 07:55:00|3780.4|3774.4|3781.8|3775.8|3782.3|3776.3|3779.3|3773.3|25
1606809600000|2020-12-01 08:00:00|3781.7|3775.7|3780.8|3774.8|3781.7|3775.7|3778.8|3772.8|38
1606809900000|2020-12-01 08:05:00|3781.3|3775.3|3790.3|3784.3|3792.3|3786.3|3781.3|3775.3|183
1606810200000|2020-12-01 08:10:00|3789.8|3783.8|3784.8|3778.8|3790.3|3784.3|3783.8|3777.8|83
1606810500000|2020-12-01 08:15:00|3784.3|3778.3|3788.8|3782.8|3788.8|3782.8|3782.8|3776.8|30
1606810800000|2020-12-01 08:20:00|3789.3|3783.3|3787.8|3781.8|3790.3|3784.3|3787.3|3781.3|25
1606811100000|2020-12-01 08:25:00|3788.3|3782.3|3788.8|3782.8|3790.3|3784.3|3787.8|3781.8|37
1606811400000|2020-12-01 08:30:00|3788.3|3782.3|3795.8|3789.8|3798.3|3792.3|3788.3|3782.3|67
1606811700000|2020-12-01 08:35:00|3795.7|3789.7|3795.7|3789.7|3797.3|3791.3|3792.3|3786.3|40
1606812000000|2020-12-01 08:40:00|3795.8|3789.8|3793.2|3787.2|3798.2|3792.2|3793.2|3787.2|126
1606812300000|2020-12-01 08:45:00|3792.7|3786.7|3797.2|3791.2|3798.2|3792.2|3792.2|3786.2|31
1606812600000|2020-12-01 08:50:00|3798.2|3792.2|3799.2|3793.2|3799.2|3793.2|3795.7|3789.7|59
1606812900000|2020-12-01 08:55:00|3800.2|3794.2|3798.2|3792.2|3801.2|3795.2|3798.2|3792.2|54
1606813200000|2020-12-01 09:00:00|3798.7|3792.7|3797.2|3791.2|3801.2|3795.2|3796.2|3790.2|53
1606813500000|2020-12-01 09:05:00|3797.7|3791.7|3796.7|3790.7|3797.7|3791.7|3795.2|3789.2|66
1606813800000|2020-12-01 09:10:00|3797.1|3791.1|3794.2|3788.2|3800.2|3794.2|3794.2|3788.2|106
1606814100000|2020-12-01 09:15:00|3794.3|3788.3|3797.6|3791.6|3798.7|3792.7|3793.2|3787.2|77
1606814400000|2020-12-01 09:20:00|3797.2|3791.2|3799.2|3793.2|3800.2|3794.2|3796.7|3790.7|85
1606814700000|2020-12-01 09:25:00|3799.7|3793.7|3805.2|3799.2|3805.2|3799.2|3798.2|3792.2|89
1606815000000|2020-12-01 09:30:00|3803.7|3797.7|3803.2|3797.2|3804.2|3798.2|3802.2|3796.2|70
1606815300000|2020-12-01 09:35:00|3802.7|3796.7|3798.2|3792.2|3802.7|3796.7|3797.2|3791.2|44
1606815600000|2020-12-01 09:40:00|3797.7|3791.7|3798.2|3792.2|3800.2|3794.2|3796.2|3790.2|46
1606815900000|2020-12-01 09:45:00|3798.1|3792.1|3791.7|3785.7|3798.1|3792.1|3791.2|3785.2|93
1606816200000|2020-12-01 09:50:00|3792.2|3786.2|3794.7|3788.7|3794.7|3788.7|3790.2|3784.2|150
1606816500000|2020-12-01 09:55:00|3795.2|3789.2|3793.2|3787.2|3795.7|3789.7|3791.7|3785.7|55
1606816800000|2020-12-01 10:00:00|3792.7|3786.7|3795.7|3789.7|3796.2|3790.2|3789.2|3783.2|131
1606817100000|2020-12-01 10:05:00|3795.2|3789.2|3795.7|3789.7|3796.2|3790.2|3794.2|3788.2|43
1606817400000|2020-12-01 10:10:00|3795.6|3789.6|3796.2|3790.2|3796.2|3790.2|3795.2|3789.2|135
1606817700000|2020-12-01 10:15:00|3795.2|3789.2|3797.8|3791.8|3798.3|3792.3|3794.2|3788.2|49
1606818000000|2020-12-01 10:20:00|3798.2|3792.2|3795.8|3789.8|3798.3|3792.3|3794.8|3788.8|21
1606818300000|2020-12-01 10:25:00|3795.3|3789.3|3797.8|3791.8|3798.3|3792.3|3794.8|3788.8|13
1606818600000|2020-12-01 10:30:00|3797.3|3791.3|3794.8|3788.8|3797.8|3791.8|3793.8|3787.8|21
1606818900000|2020-12-01 10:35:00|3794.9|3788.9|3793.8|3787.8|3797.7|3791.7|3793.8|3787.8|19
1606819200000|2020-12-01 10:40:00|3793.9|3787.9|3795.3|3789.3|3796.3|3790.3|3793.3|3787.3|35
1606819500000|2020-12-01 10:45:00|3795.8|3789.8|3797.3|3791.3|3797.3|3791.3|3795.3|3789.3|17
1606819800000|2020-12-01 10:50:00|3796.8|3790.8|3797.3|3791.3|3797.8|3791.8|3794.8|3788.8|24
1606820100000|2020-12-01 10:55:00|3797.4|3791.4|3798.3|3792.3|3798.3|3792.3|3795.3|3789.3|54
1606820400000|2020-12-01 11:00:00|3797.3|3791.3|3797.3|3791.3|3798.3|3792.3|3795.2|3789.2|41
1606820700000|2020-12-01 11:05:00|3796.8|3790.8|3796.8|3790.8|3797.8|3791.8|3795.8|3789.8|30
1606821000000|2020-12-01 11:10:00|3797.3|3791.3|3794.3|3788.3|3797.8|3791.8|3793.8|3787.8|54
1606821300000|2020-12-01 11:15:00|3793.8|3787.8|3796.2|3790.2|3796.2|3790.2|3793.3|3787.3|22
1606821600000|2020-12-01 11:20:00|3796.3|3790.3|3798.7|3792.7|3799.8|3793.8|3796.2|3790.2|63
1606821900000|2020-12-01 11:25:00|3798.6|3792.6|3798.7|3792.7|3800.2|3794.2|3797.7|3791.7|45
1606822200000|2020-12-01 11:30:00|3798.3|3792.3|3796.7|3790.7|3799.2|3793.2|3796.2|3790.2|34
1606822500000|2020-12-01 11:35:00|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3794.2|3788.2|70
1606822800000|2020-12-01 11:40:00|3796.1|3790.1|3798.2|3792.2|3798.2|3792.2|3795.2|3789.2|11
1606823100000|2020-12-01 11:45:00|3797.8|3791.8|3796.2|3790.2|3797.8|3791.8|3795.7|3789.7|14
1606823400000|2020-12-01 11:50:00|3796.3|3790.3|3797.7|3791.7|3798.2|3792.2|3795.7|3789.7|37
1606823700000|2020-12-01 11:55:00|3797.8|3791.8|3799.8|3793.8|3799.8|3793.8|3797.3|3791.3|44
1606824000000|2020-12-01 12:00:00|3799.3|3793.3|3801.8|3795.8|3802.8|3796.8|3799.3|3793.3|63
1606824300000|2020-12-01 12:05:00|3800.8|3794.8|3795.8|3789.8|3801.3|3795.3|3795.8|3789.8|58
1606824600000|2020-12-01 12:10:00|3796.3|3790.3|3798.2|3792.2|3799.8|3793.8|3796.3|3790.3|278
1606824900000|2020-12-01 12:15:00|3798.7|3792.7|3799.7|3793.7|3802.2|3796.2|3798.7|3792.7|67
1606825200000|2020-12-01 12:20:00|3799.3|3793.3|3798.7|3792.7|3799.7|3793.7|3797.2|3791.2|27
1606825500000|2020-12-01 12:25:00|3799.1|3793.1|3798.7|3792.7|3800.2|3794.2|3798.7|3792.7|10
1606825800000|2020-12-01 12:30:00|3798.6|3792.6|3797.2|3791.2|3799.2|3793.2|3797.2|3791.2|22
1606826100000|2020-12-01 12:35:00|3797.3|3791.3|3798.7|3792.7|3799.8|3793.8|3796.2|3790.2|76
1606826400000|2020-12-01 12:40:00|3798.6|3792.6|3799.2|3793.2|3800.2|3794.2|3797.2|3791.2|67
1606826700000|2020-12-01 12:45:00|3800.2|3794.2|3796.2|3790.2|3800.2|3794.2|3795.3|3789.3|73
1606827000000|2020-12-01 12:50:00|3795.7|3789.7|3796|3790|3796.2|3790.2|3793.2|3787.2|102
1606827300000|2020-12-01 12:55:00|3795|3789|3795|3789|3796|3790|3790.5|3784.5|140
1606827600000|2020-12-01 13:00:00|3794|3788|3793|3787|3794.9|3788.9|3789|3783|168
1606827900000|2020-12-01 13:05:00|3793.8|3787.8|3792.5|3786.5|3794|3788|3791|3785|64
1606828200000|2020-12-01 13:10:00|3792|3786|3779|3773|3792.5|3786.5|3777.5|3771.5|245
1606828500000|2020-12-01 13:15:00|3779.5|3773.5|3777.5|3771.5|3780|3774|3772|3766|338
1606828800000|2020-12-01 13:20:00|3778|3772|3778.5|3772.5|3782|3776|3775|3769|226
1606829100000|2020-12-01 13:25:00|3778.9|3772.9|3782.5|3776.5|3783.9|3777.9|3778.1|3772.1|91
1606829400000|2020-12-01 13:30:00|3782|3776|3768|3762|3782.5|3776.5|3767|3761|313
1606829700000|2020-12-01 13:35:00|3767.9|3761.9|3773|3767|3778.5|3772.5|3766.5|3760.5|202
1606830000000|2020-12-01 13:40:00|3772|3766|3771|3765|3773|3767|3767.1|3761.1|286
1606833000000|2020-12-01 14:30:00|3767.8|3761.8|3767.2|3761.2|3771.2|3765.2|3754.2|3748.2|1348
1606833300000|2020-12-01 14:35:00|3767|3761|3771.2|3765.2|3771.2|3765.2|3764.1|3758.1|539
1606833600000|2020-12-01 14:40:00|3772.2|3766.2|3760.9|3754.9|3779.4|3773.4|3759.9|3753.9|656
1606833900000|2020-12-01 14:45:00|3761.4|3755.4|3770.2|3764.2|3775.4|3769.4|3761.4|3755.4|520
1606834200000|2020-12-01 14:50:00|3770.7|3764.7|3776.7|3770.7|3780.8|3774.8|3769.5|3763.5|480
1606834500000|2020-12-01 14:55:00|3777.2|3771.2|3781.7|3775.7|3782.7|3776.7|3776.7|3770.7|385
1606834800000|2020-12-01 15:00:00|3781.8|3775.8|3766.7|3760.7|3782.7|3776.7|3765.7|3759.7|498
1606835100000|2020-12-01 15:05:00|3766.6|3760.6|3759.7|3753.7|3766.6|3760.6|3759.7|3753.7|429
1606835400000|2020-12-01 15:10:00|3758.7|3752.7|3749.1|3743.1|3760.7|3754.7|3747.6|3741.6|840
1606835700000|2020-12-01 15:15:00|3749.6|3743.6|3741.6|3735.6|3753.6|3747.6|3741.6|3735.6|715
1606836000000|2020-12-01 15:20:00|3741.7|3735.7|3745.7|3739.7|3749|3743|3741.6|3735.6|435
1606836300000|2020-12-01 15:25:00|3745.2|3739.2|3743.1|3737.1|3746.1|3740.1|3741.6|3735.6|529
1606836600000|2020-12-01 15:30:00|3743.5|3737.5|3720.3|3714.3|3743.6|3737.6|3718.4|3712.4|1215
1606836900000|2020-12-01 15:35:00|3719.8|3713.8|3732.5|3726.5|3733.7|3727.7|3717.5|3711.5|1139
1606837200000|2020-12-01 15:40:00|3732.6|3726.6|3734.1|3728.1|3735.4|3729.4|3728.5|3722.5|618
1606837500000|2020-12-01 15:45:00|3734.2|3728.2|3737.1|3731.1|3740.2|3734.2|3731.6|3725.6|761
1606837800000|2020-12-01 15:50:00|3736.6|3730.6|3733|3727|3743.6|3737.6|3733|3727|630
1606838100000|2020-12-01 15:55:00|3732.8|3726.8|3737.4|3731.4|3739.4|3733.4|3731.4|3725.4|284
1606838400000|2020-12-01 16:00:00|3737.9|3731.9|3733.4|3727.4|3739.4|3733.4|3732.4|3726.4|39173
1606838700000|2020-12-01 16:05:00|3733.3|3727.3|3743.4|3737.4|3748.4|3742.4|3732.4|3726.4|390
1606839000000|2020-12-01 16:10:00|3743.9|3737.9|3746.4|3740.4|3751.4|3745.4|3743.4|3737.4|273
1606839300000|2020-12-01 16:15:00|3745.9|3739.9|3746.4|3740.4|3746.9|3740.9|3740.4|3734.4|366
1606839600000|2020-12-01 16:20:00|3745.4|3739.4|3745.4|3739.4|3747.4|3741.4|3741.4|3735.4|226
1606839900000|2020-12-01 16:25:00|3744.9|3738.9|3744.4|3738.4|3746.9|3740.9|3741.6|3735.6|207
1606840200000|2020-12-01 16:30:00|3743.9|3737.9|3735.9|3729.9|3745.4|3739.4|3735.9|3729.9|239
1606840500000|2020-12-01 16:35:00|3736.4|3730.4|3734.4|3728.4|3737|3731|3733.4|3727.4|371
1606840800000|2020-12-01 16:40:00|3733.6|3727.6|3731.4|3725.4|3734.9|3728.9|3729.4|3723.4|211
1606841100000|2020-12-01 16:45:00|3730.4|3724.4|3734|3728|3734|3728|3728.5|3722.5|211
1606841400000|2020-12-01 16:50:00|3734.5|3728.5|3737.5|3731.5|3738.5|3732.5|3732.5|3726.5|422
1606841700000|2020-12-01 16:55:00|3737.1|3731.1|3731.5|3725.5|3737.1|3731.1|3728.5|3722.5|202
1606842000000|2020-12-01 17:00:00|3731.6|3725.6|3733.4|3727.4|3734.5|3728.5|3731|3725|237
1606842300000|2020-12-01 17:05:00|3733.9|3727.9|3726.5|3720.5|3734.4|3728.4|3725.5|3719.5|318
1606842600000|2020-12-01 17:10:00|3726.6|3720.6|3724.6|3718.6|3727|3721|3721.6|3715.6|431
1606842900000|2020-12-01 17:15:00|3723.6|3717.6|3714.8|3708.8|3726.5|3720.5|3714.8|3708.8|468
1606843200000|2020-12-01 17:20:00|3715.3|3709.3|3711.2|3705.2|3715.3|3709.3|3711.2|3705.2|616
1606843500000|2020-12-01 17:25:00|3711.7|3705.7|3713.1|3707.1|3714.2|3708.2|3710.2|3704.2|344
1606843800000|2020-12-01 17:30:00|3712.2|3706.2|3714.4|3708.4|3715.9|3709.9|3709.4|3703.4|506
1606844100000|2020-12-01 17:35:00|3713.5|3707.5|3718.1|3712.1|3721.1|3715.1|3713.4|3707.4|355
1606844400000|2020-12-01 17:40:00|3717.7|3711.7|3717.3|3711.3|3720.1|3714.1|3716.8|3710.8|309
1606844700000|2020-12-01 17:45:00|3717.8|3711.8|3719|3713|3719.5|3713.5|3715.8|3709.8|183
1606845000000|2020-12-01 17:50:00|3718.6|3712.6|3725.1|3719.1|3725.6|3719.6|3718.2|3712.2|353
1606845300000|2020-12-01 17:55:00|3726.1|3720.1|3726.1|3720.1|3727.5|3721.5|3724.1|3718.1|220
1606845600000|2020-12-01 18:00:00|3725.6|3719.6|3722.4|3716.4|3729.1|3723.1|3721.4|3715.4|492
1606845900000|2020-12-01 18:05:00|3721.4|3715.4|3718.5|3712.5|3721.4|3715.4|3716|3710|203
1606846200000|2020-12-01 18:10:00|3718.6|3712.6|3711.5|3705.5|3719.5|3713.5|3711.5|3705.5|248
1606846500000|2020-12-01 18:15:00|3712|3706|3716|3710|3716.5|3710.5|3710.6|3704.6|343
1606846800000|2020-12-01 18:20:00|3715.5|3709.5|3716.5|3710.5|3717.5|3711.5|3714.5|3708.5|103
1606847100000|2020-12-01 18:25:00|3716.6|3710.6|3707.8|3701.8|3717|3711|3705.8|3699.8|373
1606847400000|2020-12-01 18:30:00|3706.8|3700.8|3706.8|3700.8|3707.8|3701.8|3704.8|3698.8|314
1606847700000|2020-12-01 18:35:00|3707.9|3701.9|3711.3|3705.3|3713.8|3707.8|3707.8|3701.8|205
1606848000000|2020-12-01 18:40:00|3710.9|3704.9|3711.8|3705.8|3712.8|3706.8|3709.8|3703.8|273
1606848300000|2020-12-01 18:45:00|3710.8|3704.8|3710.9|3704.9|3717|3711|3708.8|3702.8|437
1606848600000|2020-12-01 18:50:00|3710.5|3704.5|3705.5|3699.5|3711.9|3705.9|3705.5|3699.5|263
1606848900000|2020-12-01 18:55:00|3706|3700|3707.4|3701.4|3711|3705|3705.5|3699.5|228
1606849200000|2020-12-01 19:00:00|3707.3|3701.3|3713.2|3707.2|3715.6|3709.6|3705|3699|442
1606849500000|2020-12-01 19:05:00|3714.2|3708.2|3715.5|3709.5|3717.5|3711.5|3712.7|3706.7|528
1606849800000|2020-12-01 19:10:00|3714.6|3708.6|3713|3707|3715.5|3709.5|3705.1|3699.1|1452
1606850100000|2020-12-01 19:15:00|3712.5|3706.5|3715.4|3709.4|3716.2|3710.2|3711|3705|619
1606870800000|2020-12-02 01:00:00|3717.5|3711.5|3712.8|3706.8|3722.9|3716.9|3710|3704|577
1606871100000|2020-12-02 01:05:00|3712.4|3706.4|3712.4|3706.4|3722.7|3716.7|3711.9|3705.9|348
1606871400000|2020-12-02 01:10:00|3712|3706|3711.5|3705.5|3712.4|3706.4|3704.9|3698.9|311
1606871700000|2020-12-02 01:15:00|3711.4|3705.4|3718.4|3712.4|3724.9|3718.9|3711|3705|309
1606872000000|2020-12-02 01:20:00|3718.8|3712.8|3718.4|3712.4|3724.9|3718.9|3717.9|3711.9|193
1606872300000|2020-12-02 01:25:00|3717.9|3711.9|3710.5|3704.5|3718.4|3712.4|3710|3704|185
1606872600000|2020-12-02 01:30:00|3710.4|3704.4|3713.9|3707.9|3713.9|3707.9|3709.1|3703.1|137
1606872900000|2020-12-02 01:35:00|3713.7|3707.7|3714.4|3708.4|3714.4|3708.4|3710|3704|121
1606873200000|2020-12-02 01:40:00|3713.9|3707.9|3715.9|3709.9|3717.9|3711.9|3713.9|3707.9|37
1606873500000|2020-12-02 01:45:00|3716.9|3710.9|3714.4|3708.4|3716.9|3710.9|3713.9|3707.9|35
1606873800000|2020-12-02 01:50:00|3713.9|3707.9|3718.4|3712.4|3718.9|3712.9|3710.9|3704.9|164
1606874100000|2020-12-02 01:55:00|3718.3|3712.3|3715.4|3709.4|3718.3|3712.3|3713.9|3707.9|81
1606874400000|2020-12-02 02:00:00|3715.8|3709.8|3709.1|3703.1|3715.9|3709.9|3708.2|3702.2|297
1606874700000|2020-12-02 02:05:00|3708.6|3702.6|3706.8|3700.8|3709.1|3703.1|3706.8|3700.8|52
1606875000000|2020-12-02 02:10:00|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3704.4|3698.4|149
1606875300000|2020-12-02 02:15:00|3706.3|3700.3|3707.7|3701.7|3707.7|3701.7|3705.3|3699.3|57
1606875600000|2020-12-02 02:20:00|3707.3|3701.3|3707.7|3701.7|3710|3704|3707.3|3701.3|44
1606875900000|2020-12-02 02:25:00|3708.1|3702.1|3707.7|3701.7|3709.6|3703.6|3707.2|3701.2|21
1606876200000|2020-12-02 02:30:00|3707.6|3701.6|3704.4|3698.4|3709.1|3703.1|3704.4|3698.4|121
1606876500000|2020-12-02 02:35:00|3704.9|3698.9|3713.9|3707.9|3717.4|3711.4|3704.9|3698.9|93
1606876800000|2020-12-02 02:40:00|3713.4|3707.4|3720.4|3714.4|3720.9|3714.9|3712.9|3706.9|87
1606877100000|2020-12-02 02:45:00|3719.9|3713.9|3720.9|3714.9|3721.9|3715.9|3716.9|3710.9|90
1606877400000|2020-12-02 02:50:00|3720.4|3714.4|3718.9|3712.9|3721.9|3715.9|3715.9|3709.9|86
1606877700000|2020-12-02 02:55:00|3719|3713|3717.9|3711.9|3722.6|3716.6|3715.4|3709.4|93
1606878000000|2020-12-02 03:00:00|3717.4|3711.4|3716.9|3710.9|3718.9|3712.9|3714.9|3708.9|34
1606878300000|2020-12-02 03:05:00|3716.4|3710.4|3719.8|3713.8|3720.8|3714.8|3716.3|3710.3|33
1606878600000|2020-12-02 03:10:00|3719.4|3713.4|3718.2|3712.2|3720.4|3714.4|3716.8|3710.8|31
1606878900000|2020-12-02 03:15:00|3717.7|3711.7|3719.2|3713.2|3719.7|3713.7|3717.7|3711.7|37
1606879200000|2020-12-02 03:20:00|3718.7|3712.7|3714.6|3708.6|3719.7|3713.7|3713.2|3707.2|40
1606879500000|2020-12-02 03:25:00|3714.2|3708.2|3713.7|3707.7|3715.1|3709.1|3712.8|3706.8|32
1606879800000|2020-12-02 03:30:00|3713.8|3707.8|3714.7|3708.7|3715.1|3709.1|3713.7|3707.7|20
1606880100000|2020-12-02 03:35:00|3715.1|3709.1|3715.6|3709.6|3716.6|3710.6|3713.7|3707.7|21
1606880400000|2020-12-02 03:40:00|3715.1|3709.1|3715.1|3709.1|3716.6|3710.6|3714.6|3708.6|13
1606880700000|2020-12-02 03:45:00|3714.7|3708.7|3716.6|3710.6|3716.6|3710.6|3714.6|3708.6|13
1606881000000|2020-12-02 03:50:00|3717.6|3711.6|3715.6|3709.6|3717.6|3711.6|3715.6|3709.6|8
1606881300000|2020-12-02 03:55:00|3716.1|3710.1|3714.2|3708.2|3716.1|3710.1|3714.2|3708.2|15
1606881600000|2020-12-02 04:00:00|3713.2|3707.2|3713.2|3707.2|3714.2|3708.2|3713.2|3707.2|47
1606881900000|2020-12-02 04:05:00|3713.3|3707.3|3713.2|3707.2|3715.1|3709.1|3713.2|3707.2|14
1606882200000|2020-12-02 04:10:00|3713.7|3707.7|3713.2|3707.2|3714.2|3708.2|3713.2|3707.2|19
1606882500000|2020-12-02 04:15:00|3711.9|3705.9|3710|3704|3711.9|3705.9|3709.1|3703.1|33
1606882800000|2020-12-02 04:20:00|3709.5|3703.5|3709.5|3703.5|3710|3704|3708|3702|40
1606883100000|2020-12-02 04:25:00|3709.4|3703.4|3708|3702|3709.5|3703.5|3708|3702|21
1606883400000|2020-12-02 04:30:00|3707.9|3701.9|3706.5|3700.5|3707.9|3701.9|3706|3700|125
1606883700000|2020-12-02 04:35:00|3707|3701|3708|3702|3708.5|3702.5|3707|3701|8
1606884000000|2020-12-02 04:40:00|3707.8|3701.8|3705.5|3699.5|3708|3702|3705|3699|22
1606884300000|2020-12-02 04:45:00|3705.4|3699.4|3704.9|3698.9|3705.9|3699.9|3704|3698|188
1606884600000|2020-12-02 04:50:00|3705.9|3699.9|3705.7|3699.7|3705.9|3699.9|3705.2|3699.2|131
1606884900000|2020-12-02 04:55:00|3705.2|3699.2|3705.4|3699.4|3705.9|3699.9|3704.6|3698.6|104
1606885200000|2020-12-02 05:00:00|3704.9|3698.9|3706.4|3700.4|3706.4|3700.4|3704.4|3698.4|14
1606885500000|2020-12-02 05:05:00|3706.3|3700.3|3705.9|3699.9|3706.4|3700.4|3705.9|3699.9|5
1606885800000|2020-12-02 05:10:00|3706|3700|3706.4|3700.4|3706.5|3700.5|3706|3700|2
1606886100000|2020-12-02 05:15:00|3707.3|3701.3|3704.4|3698.4|3707.3|3701.3|3704.4|3698.4|49
1606886400000|2020-12-02 05:20:00|3704.3|3698.3|3703.9|3697.9|3704.4|3698.4|3702.4|3696.4|49
1606886700000|2020-12-02 05:25:00|3704.4|3698.4|3706.9|3700.9|3708.4|3702.4|3702.4|3696.4|37
1606887000000|2020-12-02 05:30:00|3706.4|3700.4|3702.7|3696.7|3706.4|3700.4|3702.7|3696.7|37
1606887300000|2020-12-02 05:35:00|3703.6|3697.6|3699.5|3693.5|3703.6|3697.6|3699|3693|143
1606887600000|2020-12-02 05:40:00|3699|3693|3694.1|3688.1|3699|3693|3693.6|3687.6|124
1606887900000|2020-12-02 05:45:00|3693.6|3687.6|3695.1|3689.1|3696.4|3690.4|3691.8|3685.8|123
1606888200000|2020-12-02 05:50:00|3695|3689|3697.4|3691.4|3697.9|3691.9|3694.6|3688.6|57
1606888500000|2020-12-02 05:55:00|3697.8|3691.8|3695.5|3689.5|3698.3|3692.3|3694.1|3688.1|79
1606888800000|2020-12-02 06:00:00|3696.4|3690.4|3698.4|3692.4|3698.4|3692.4|3696.4|3690.4|83
1606889100000|2020-12-02 06:05:00|3699.4|3693.4|3700.4|3694.4|3700.4|3694.4|3696.9|3690.9|43
1606889400000|2020-12-02 06:10:00|3699.9|3693.9|3698.4|3692.4|3700.4|3694.4|3697.4|3691.4|27
1606889700000|2020-12-02 06:15:00|3698.9|3692.9|3697.4|3691.4|3698.9|3692.9|3695.5|3689.5|20
1606890000000|2020-12-02 06:20:00|3696.9|3690.9|3700.9|3694.9|3701.4|3695.4|3696.4|3690.4|101
1606890300000|2020-12-02 06:25:00|3700.8|3694.8|3701.4|3695.4|3701.9|3695.9|3698.4|3692.4|39
1606890600000|2020-12-02 06:30:00|3700.4|3694.4|3700.4|3694.4|3702.4|3696.4|3698.9|3692.9|30
1606890900000|2020-12-02 06:35:00|3700.3|3694.3|3699.9|3693.9|3700.3|3694.3|3696.9|3690.9|33
1606891200000|2020-12-02 06:40:00|3699.8|3693.8|3694.6|3688.6|3700.9|3694.9|3694.6|3688.6|35
1606891500000|2020-12-02 06:45:00|3695.1|3689.1|3691.8|3685.8|3695.5|3689.5|3691.3|3685.3|112
1606891800000|2020-12-02 06:50:00|3691.3|3685.3|3694.1|3688.1|3694.6|3688.6|3691.3|3685.3|102
1606892100000|2020-12-02 06:55:00|3693.6|3687.6|3691.7|3685.7|3693.6|3687.6|3690.8|3684.8|136
1606892400000|2020-12-02 07:00:00|3691.3|3685.3|3695.5|3689.5|3696.5|3690.5|3690.8|3684.8|102
1606892700000|2020-12-02 07:05:00|3694.6|3688.6|3696.9|3690.9|3697.4|3691.4|3693.6|3687.6|24
1606893000000|2020-12-02 07:10:00|3696.4|3690.4|3696.4|3690.4|3697.4|3691.4|3695.5|3689.5|17
1606893300000|2020-12-02 07:15:00|3696.9|3690.9|3696|3690|3697.4|3691.4|3695.5|3689.5|7
1606893600000|2020-12-02 07:20:00|3695.6|3689.6|3699.9|3693.9|3700.8|3694.8|3695.5|3689.5|37
1606893900000|2020-12-02 07:25:00|3699.4|3693.4|3697.4|3691.4|3699.4|3693.4|3697.4|3691.4|26
1606894200000|2020-12-02 07:30:00|3697.8|3691.8|3698.4|3692.4|3698.9|3692.9|3697.4|3691.4|9
1606894500000|2020-12-02 07:35:00|3697.9|3691.9|3697.4|3691.4|3698.4|3692.4|3697.4|3691.4|8
1606894800000|2020-12-02 07:40:00|3696|3690|3698.4|3692.4|3698.9|3692.9|3695.5|3689.5|35
1606895100000|2020-12-02 07:45:00|3698.9|3692.9|3698.9|3692.9|3700.4|3694.4|3697.9|3691.9|38
1606895400000|2020-12-02 07:50:00|3698.8|3692.8|3699.4|3693.4|3699.4|3693.4|3697.4|3691.4|16
1606895700000|2020-12-02 07:55:00|3699.9|3693.9|3700.3|3694.3|3703.9|3697.9|3699.3|3693.3|59
1606896000000|2020-12-02 08:00:00|3700.2|3694.2|3696.4|3690.4|3700.8|3694.8|3696|3690|37
1606896300000|2020-12-02 08:05:00|3696|3690|3696|3690|3696.4|3690.4|3691.7|3685.7|122
1606896600000|2020-12-02 08:10:00|3695.9|3689.9|3697.8|3691.8|3699.3|3693.3|3694.5|3688.5|48
1606896900000|2020-12-02 08:15:00|3697.4|3691.4|3697.8|3691.8|3698.8|3692.8|3696.4|3690.4|14
1606897200000|2020-12-02 08:20:00|3697.4|3691.4|3692.7|3686.7|3697.4|3691.4|3691.7|3685.7|43
1606897500000|2020-12-02 08:25:00|3693.2|3687.2|3696|3690|3698.3|3692.3|3692.7|3686.7|64
1606897800000|2020-12-02 08:30:00|3695.5|3689.5|3690.9|3684.9|3695.5|3689.5|3687.7|3681.7|104
1606898100000|2020-12-02 08:35:00|3691.4|3685.4|3689.3|3683.3|3691.9|3685.9|3686|3680|157
1606898400000|2020-12-02 08:40:00|3689.2|3683.2|3690.7|3684.7|3692.1|3686.1|3686.9|3680.9|134
1606898700000|2020-12-02 08:45:00|3691.2|3685.2|3686.9|3680.9|3692.5|3686.5|3684.1|3678.1|269
1606899000000|2020-12-02 08:50:00|3688.3|3682.3|3687.8|3681.8|3691.1|3685.1|3687.4|3681.4|45
1606899300000|2020-12-02 08:55:00|3688.3|3682.3|3687.8|3681.8|3690.2|3684.2|3687.8|3681.8|25
1606899600000|2020-12-02 09:00:00|3687.4|3681.4|3685|3679|3687.4|3681.4|3684.1|3678.1|54
1606899900000|2020-12-02 09:05:00|3685.5|3679.5|3687.8|3681.8|3688.3|3682.3|3684.1|3678.1|23
1606900200000|2020-12-02 09:10:00|3687.4|3681.4|3687.4|3681.4|3687.8|3681.8|3685|3679|25
1606900500000|2020-12-02 09:15:00|3687.8|3681.8|3696.1|3690.1|3696.1|3690.1|3687.8|3681.8|57
1606900800000|2020-12-02 09:20:00|3696|3690|3702.6|3696.6|3704.6|3698.6|3696|3690|182
1606901100000|2020-12-02 09:25:00|3702.5|3696.5|3701.1|3695.1|3703.6|3697.6|3698.1|3692.1|49
1606901400000|2020-12-02 09:30:00|3701.6|3695.6|3700.1|3694.1|3702.6|3696.6|3698.1|3692.1|55
1606901700000|2020-12-02 09:35:00|3698.6|3692.6|3696.1|3690.1|3699.6|3693.6|3695.1|3689.1|62
1606902000000|2020-12-02 09:40:00|3696.5|3690.5|3699.1|3693.1|3699.1|3693.1|3696.1|3690.1|14
1606902300000|2020-12-02 09:45:00|3698.6|3692.6|3698.6|3692.6|3701.6|3695.6|3698.1|3692.1|43
1606902600000|2020-12-02 09:50:00|3698.1|3692.1|3700.1|3694.1|3700.6|3694.6|3697.6|3691.6|22
1606902900000|2020-12-02 09:55:00|3700.6|3694.6|3696.6|3690.6|3701.1|3695.1|3696.1|3690.1|10
1606903200000|2020-12-02 10:00:00|3696.1|3690.1|3695.1|3689.1|3696.6|3690.6|3695.1|3689.1|16
1606903500000|2020-12-02 10:05:00|3694.7|3688.7|3694.6|3688.6|3694.7|3688.7|3691.6|3685.6|28
1606903800000|2020-12-02 10:10:00|3694.2|3688.2|3695.6|3689.6|3696.6|3690.6|3693.7|3687.7|6
1606904100000|2020-12-02 10:15:00|3696.1|3690.1|3695.6|3689.6|3697.6|3691.6|3695.1|3689.1|9
1606904400000|2020-12-02 10:20:00|3695.7|3689.7|3697.1|3691.1|3697.7|3691.7|3694.6|3688.6|30
1606904700000|2020-12-02 10:25:00|3697.2|3691.2|3699.1|3693.1|3700.7|3694.7|3697.2|3691.2|27
1606905000000|2020-12-02 10:30:00|3699.6|3693.6|3696.1|3690.1|3699.6|3693.6|3695.6|3689.6|36
1606905300000|2020-12-02 10:35:00|3695.7|3689.7|3701.6|3695.6|3701.6|3695.6|3694.7|3688.7|73
1606905600000|2020-12-02 10:40:00|3701.7|3695.7|3699.1|3693.1|3702.6|3696.6|3699.1|3693.1|99
1606905900000|2020-12-02 10:45:00|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3696.6|3690.6|33
1606906200000|2020-12-02 10:50:00|3698.1|3692.1|3697.6|3691.6|3698.6|3692.6|3696.6|3690.6|22
1606906500000|2020-12-02 10:55:00|3698.1|3692.1|3697.6|3691.6|3699.6|3693.6|3697.1|3691.1|8
1606906800000|2020-12-02 11:00:00|3697.2|3691.2|3699.1|3693.1|3699.6|3693.6|3697.1|3691.1|9
1606907100000|2020-12-02 11:05:00|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3697.6|3691.6|41
1606907400000|2020-12-02 11:10:00|3700.6|3694.6|3697.6|3691.6|3701.1|3695.1|3697.6|3691.6|22
1606907700000|2020-12-02 11:15:00|3697.7|3691.7|3696.6|3690.6|3698.1|3692.1|3696.6|3690.6|12
1606908000000|2020-12-02 11:20:00|3696.5|3690.5|3695.6|3689.6|3696.6|3690.6|3694.6|3688.6|24
1606908300000|2020-12-02 11:25:00|3694.6|3688.6|3692.6|3686.6|3695.1|3689.1|3691.6|3685.6|51
1606908600000|2020-12-02 11:30:00|3691.7|3685.7|3685.8|3679.8|3691.7|3685.7|3684.9|3678.9|144
1606908900000|2020-12-02 11:35:00|3685.9|3679.9|3688.2|3682.2|3689.1|3683.1|3685.9|3679.9|35
1606909200000|2020-12-02 11:40:00|3687.7|3681.7|3687.7|3681.7|3690.5|3684.5|3686.7|3680.7|84
1606909500000|2020-12-02 11:45:00|3688.6|3682.6|3682.5|3676.5|3688.6|3682.6|3681.5|3675.5|217
1606909800000|2020-12-02 11:50:00|3682|3676|3678.2|3672.2|3683.5|3677.5|3677.7|3671.7|140
1606910100000|2020-12-02 11:55:00|3677.7|3671.7|3679.5|3673.5|3681.1|3675.1|3677.7|3671.7|71
1606910400000|2020-12-02 12:00:00|3679.1|3673.1|3676.5|3670.5|3684.5|3678.5|3673.5|3667.5|261
1606910700000|2020-12-02 12:05:00|3676.6|3670.6|3676|3670|3677.5|3671.5|3672|3666|183
1606911000000|2020-12-02 12:10:00|3676.1|3670.1|3674.5|3668.5|3677.5|3671.5|3674|3668|115
1606911300000|2020-12-02 12:15:00|3674.6|3668.6|3677|3671|3678.1|3672.1|3674.5|3668.5|50
1606911600000|2020-12-02 12:20:00|3677.5|3671.5|3676|3670|3679.5|3673.5|3674.5|3668.5|93
1606911900000|2020-12-02 12:25:00|3676.5|3670.5|3676.5|3670.5|3680|3674|3676|3670|72
1606912200000|2020-12-02 12:30:00|3676.6|3670.6|3675|3669|3679.5|3673.5|3673.5|3667.5|214
1606912500000|2020-12-02 12:35:00|3674.5|3668.5|3668.5|3662.5|3675|3669|3668.5|3662.5|163
1606912800000|2020-12-02 12:40:00|3669|3663|3665.5|3659.5|3669.5|3663.5|3664.5|3658.5|197
1606913100000|2020-12-02 12:45:00|3665.4|3659.4|3669.5|3663.5|3672|3666|3664.9|3658.9|110
1606913400000|2020-12-02 12:50:00|3669.4|3663.4|3674|3668|3675|3669|3668.5|3662.5|125
1606913700000|2020-12-02 12:55:00|3674.5|3668.5|3669.8|3663.8|3676|3670|3669.3|3663.3|127
1606914000000|2020-12-02 13:00:00|3669.3|3663.3|3665.8|3659.8|3669.8|3663.8|3665.8|3659.8|143
1606914300000|2020-12-02 13:05:00|3665.3|3659.3|3669.5|3663.5|3670.5|3664.5|3662.8|3656.8|257
1606914600000|2020-12-02 13:10:00|3670.5|3664.5|3669.7|3663.7|3673.2|3667.2|3669.3|3663.3|111
1606914900000|2020-12-02 13:15:00|3669.8|3663.8|3669.9|3663.9|3670.2|3664.2|3664.3|3658.3|110
1606915200000|2020-12-02 13:20:00|3670|3664|3671.4|3665.4|3672.1|3666.1|3669|3663|118
1606915500000|2020-12-02 13:25:00|3671.8|3665.8|3675|3669|3675.5|3669.5|3671.8|3665.8|91
1606915800000|2020-12-02 13:30:00|3675.1|3669.1|3675.6|3669.6|3679.3|3673.3|3674.1|3668.1|204
1606916100000|2020-12-02 13:35:00|3675.1|3669.1|3690|3684|3691|3685|3675.1|3669.1|268
1606916400000|2020-12-02 13:40:00|3689.5|3683.5|3696|3690|3700.5|3694.5|3689|3683|325
1606919400000|2020-12-02 14:30:00|3685|3679|3675.1|3669.1|3689.9|3683.9|3673.3|3667.3|1227
1606919700000|2020-12-02 14:35:00|3674.7|3668.7|3686.1|3680.1|3695.2|3689.2|3674.2|3668.2|893
1606920000000|2020-12-02 14:40:00|3686.6|3680.6|3693|3687|3697|3691|3686.6|3680.6|631
1606920300000|2020-12-02 14:45:00|3694|3688|3696|3690|3697|3691|3692|3686|510
1606920600000|2020-12-02 14:50:00|3697|3691|3688|3682|3699.1|3693.1|3688|3682|441
1606920900000|2020-12-02 14:55:00|3688.1|3682.1|3696.4|3690.4|3697.9|3691.9|3686.9|3680.9|834
1606921200000|2020-12-02 15:00:00|3696.3|3690.3|3709.9|3703.9|3709.9|3703.9|3694.9|3688.9|810
1606921500000|2020-12-02 15:05:00|3710|3704|3727.3|3721.3|3727.3|3721.3|3710|3704|977
1606921800000|2020-12-02 15:10:00|3726.8|3720.8|3722.4|3716.4|3733.8|3727.8|3721.8|3715.8|901
1606922100000|2020-12-02 15:15:00|3722.1|3716.1|3718.9|3712.9|3725.9|3719.9|3718.3|3712.3|569
1606922400000|2020-12-02 15:20:00|3718.8|3712.8|3710|3704|3720.4|3714.4|3710|3704|674
1606922700000|2020-12-02 15:25:00|3710.4|3704.4|3710|3704|3716|3710|3708|3702|459
1606923000000|2020-12-02 15:30:00|3709.6|3703.6|3713.4|3707.4|3716.9|3710.9|3709|3703|433
1606923300000|2020-12-02 15:35:00|3712.9|3706.9|3716.9|3710.9|3720.4|3714.4|3712.9|3706.9|380
1606923600000|2020-12-02 15:40:00|3715.9|3709.9|3716.4|3710.4|3722.7|3716.7|3714.5|3708.5|452
1606923900000|2020-12-02 15:45:00|3717.4|3711.4|3718.9|3712.9|3721.9|3715.9|3713.9|3707.9|358
1606924200000|2020-12-02 15:50:00|3719.4|3713.4|3718.1|3712.1|3723.1|3717.1|3716.1|3710.1|433
1606924500000|2020-12-02 15:55:00|3717.1|3711.1|3717.5|3711.5|3719.1|3713.1|3714.1|3708.1|330
1606924800000|2020-12-02 16:00:00|3718.5|3712.5|3720.3|3714.3|3720.7|3714.7|3717.5|3711.5|442
1606925100000|2020-12-02 16:05:00|3720.7|3714.7|3709.4|3703.4|3720.7|3714.7|3708.7|3702.7|365
1606925400000|2020-12-02 16:10:00|3707.4|3701.4|3712.6|3706.6|3713.1|3707.1|3706.6|3700.6|217
1606925700000|2020-12-02 16:15:00|3712.1|3706.1|3711.5|3705.5|3713.6|3707.6|3709|3703|303
1606926000000|2020-12-02 16:20:00|3711|3705|3707.9|3701.9|3712.5|3706.5|3707.9|3701.9|469
1606926300000|2020-12-02 16:25:00|3708|3702|3707.7|3701.7|3710|3704|3705.7|3699.7|262
1606926600000|2020-12-02 16:30:00|3706.7|3700.7|3704.7|3698.7|3711.7|3705.7|3704.7|3698.7|519
1606926900000|2020-12-02 16:35:00|3705.7|3699.7|3713.7|3707.7|3714.2|3708.2|3701.7|3695.7|425
1606927200000|2020-12-02 16:40:00|3713.2|3707.2|3712.7|3706.7|3717.2|3711.2|3711.7|3705.7|358
1606927500000|2020-12-02 16:45:00|3712.3|3706.3|3712.2|3706.2|3715.2|3709.2|3711.7|3705.7|166
1606927800000|2020-12-02 16:50:00|3711.7|3705.7|3706.7|3700.7|3712.7|3706.7|3706.2|3700.2|210
1606928100000|2020-12-02 16:55:00|3706.2|3700.2|3708.8|3702.8|3710.7|3704.7|3704.7|3698.7|178
1606928400000|2020-12-02 17:00:00|3708.4|3702.4|3708.6|3702.6|3710.6|3704.6|3703.6|3697.6|274
1606928700000|2020-12-02 17:05:00|3708.2|3702.2|3707.1|3701.1|3711.6|3705.6|3705.6|3699.6|265
1606929000000|2020-12-02 17:10:00|3706.7|3700.7|3706.6|3700.6|3708.6|3702.6|3706.6|3700.6|235
1606929300000|2020-12-02 17:15:00|3707|3701|3705.8|3699.8|3710.6|3704.6|3705.8|3699.8|227
1606929600000|2020-12-02 17:20:00|3706.3|3700.3|3704.6|3698.6|3707.7|3701.7|3702.6|3696.6|333
1606929900000|2020-12-02 17:25:00|3704.5|3698.5|3701.6|3695.6|3705.6|3699.6|3701.6|3695.6|194
1606930200000|2020-12-02 17:30:00|3702.6|3696.6|3690.7|3684.7|3702.6|3696.6|3689|3683|683
1606930500000|2020-12-02 17:35:00|3691.1|3685.1|3692.3|3686.3|3693.3|3687.3|3689.3|3683.3|308
1606930800000|2020-12-02 17:40:00|3692.4|3686.4|3694.6|3688.6|3696.3|3690.3|3692.3|3686.3|298
1606931100000|2020-12-02 17:45:00|3695.1|3689.1|3694.5|3688.5|3696.9|3690.9|3693.7|3687.7|233
1606931400000|2020-12-02 17:50:00|3694.4|3688.4|3697.3|3691.3|3698.3|3692.3|3694.3|3688.3|215
1606931700000|2020-12-02 17:55:00|3696.8|3690.8|3695.7|3689.7|3698.2|3692.2|3695.7|3689.7|335
1606932000000|2020-12-02 18:00:00|3694.7|3688.7|3685.3|3679.3|3697.5|3691.5|3684.4|3678.4|622
1606932300000|2020-12-02 18:05:00|3685.8|3679.8|3684.9|3678.9|3687.7|3681.7|3684.4|3678.4|317
1606932600000|2020-12-02 18:10:00|3684.8|3678.8|3685.4|3679.4|3686.2|3680.2|3682.1|3676.1|308
1606932900000|2020-12-02 18:15:00|3685.8|3679.8|3688.6|3682.6|3689.6|3683.6|3685.3|3679.3|214
1606933200000|2020-12-02 18:20:00|3687.7|3681.7|3687|3681|3691.8|3685.8|3687|3681|202
1606933500000|2020-12-02 18:25:00|3686.1|3680.1|3687.7|3681.7|3688.1|3682.1|3685.6|3679.6|116
1606933800000|2020-12-02 18:30:00|3686.8|3680.8|3691|3685|3692.3|3686.3|3685.8|3679.8|411
1606934100000|2020-12-02 18:35:00|3691.9|3685.9|3690.5|3684.5|3692.9|3686.9|3689.1|3683.1|145
1606934400000|2020-12-02 18:40:00|3690|3684|3690|3684|3693|3687|3689.6|3683.6|226
1606934700000|2020-12-02 18:45:00|3689.5|3683.5|3692.6|3686.6|3693.8|3687.8|3687|3681|307
1606935000000|2020-12-02 18:50:00|3693.1|3687.1|3698.8|3692.8|3701.1|3695.1|3692.6|3686.6|408
1606935300000|2020-12-02 18:55:00|3698.9|3692.9|3698|3692|3701.8|3695.8|3698|3692|282
1606935600000|2020-12-02 19:00:00|3697.6|3691.6|3697.5|3691.5|3698.9|3692.9|3696.1|3690.1|276
1606935900000|2020-12-02 19:05:00|3697.1|3691.1|3697.4|3691.4|3702|3696|3697|3691|513
1606936200000|2020-12-02 19:10:00|3697.9|3691.9|3702.2|3696.2|3705.7|3699.7|3696|3690|1537
1606936500000|2020-12-02 19:15:00|3701.6|3695.6|3706.9|3700.9|3707.6|3701.6|3701.2|3695.2|280
1606957200000|2020-12-03 01:00:00|3713.1|3707.1|3717.6|3711.6|3723.5|3717.5|3710.1|3704.1|212
1606957500000|2020-12-03 01:05:00|3717.1|3711.1|3708.6|3702.6|3717.2|3711.2|3707.7|3701.7|183
1606957800000|2020-12-03 01:10:00|3708.1|3702.1|3705.3|3699.3|3709.6|3703.6|3702.9|3696.9|103
1606958100000|2020-12-03 01:15:00|3705.7|3699.7|3704.4|3698.4|3706.7|3700.7|3702.5|3696.5|73
1606958400000|2020-12-03 01:20:00|3704.8|3698.8|3700.1|3694.1|3705.3|3699.3|3699.7|3693.7|35
1606958700000|2020-12-03 01:25:00|3699.7|3693.7|3702.5|3696.5|3702.9|3696.9|3699.2|3693.2|39
1606959000000|2020-12-03 01:30:00|3702.9|3696.9|3702.5|3696.5|3705.7|3699.7|3701.5|3695.5|38
1606959300000|2020-12-03 01:35:00|3702.4|3696.4|3708.1|3702.1|3708.6|3702.6|3701.5|3695.5|39
1606959600000|2020-12-03 01:40:00|3708|3702|3707.3|3701.3|3709.8|3703.8|3705.8|3699.8|51
1606959900000|2020-12-03 01:45:00|3707.7|3701.7|3709.8|3703.8|3709.8|3703.8|3705.8|3699.8|26
1606960200000|2020-12-03 01:50:00|3711.3|3705.3|3707.8|3701.8|3711.8|3705.8|3706.8|3700.8|41
1606960500000|2020-12-03 01:55:00|3707.3|3701.3|3712.3|3706.3|3712.3|3706.3|3707.3|3701.3|34
1606960800000|2020-12-03 02:00:00|3712.8|3706.8|3710.8|3704.8|3712.8|3706.8|3708.8|3702.8|14
1606961100000|2020-12-03 02:05:00|3710.3|3704.3|3713.8|3707.8|3715.8|3709.8|3709.8|3703.8|48
1606961400000|2020-12-03 02:10:00|3713.3|3707.3|3712.3|3706.3|3715.8|3709.8|3711.8|3705.8|27
1606961700000|2020-12-03 02:15:00|3711.8|3705.8|3708.3|3702.3|3711.8|3705.8|3708.3|3702.3|13
1606962000000|2020-12-03 02:20:00|3708.2|3702.2|3706.3|3700.3|3708.8|3702.8|3705.3|3699.3|101
1606962300000|2020-12-03 02:25:00|3706.7|3700.7|3707.3|3701.3|3708.3|3702.3|3706.3|3700.3|13
1606962600000|2020-12-03 02:30:00|3707.8|3701.8|3711.3|3705.3|3712.8|3706.8|3707.3|3701.3|84
1606962900000|2020-12-03 02:35:00|3710.8|3704.8|3714.3|3708.3|3714.3|3708.3|3709.3|3703.3|24
1606963200000|2020-12-03 02:40:00|3714.8|3708.8|3715.3|3709.3|3716.8|3710.8|3713.8|3707.8|56
1606963500000|2020-12-03 02:45:00|3714.8|3708.8|3713.3|3707.3|3716.8|3710.8|3711.8|3705.8|42
1606963800000|2020-12-03 02:50:00|3713.7|3707.7|3715.2|3709.2|3715.2|3709.2|3710.3|3704.3|17
1606964100000|2020-12-03 02:55:00|3716.7|3710.7|3718.7|3712.7|3719.2|3713.2|3715.2|3709.2|69
1606964400000|2020-12-03 03:00:00|3718.2|3712.2|3721.7|3715.7|3722.2|3716.2|3716.2|3710.2|82
1606964700000|2020-12-03 03:05:00|3721.2|3715.2|3720.2|3714.2|3721.7|3715.7|3719.7|3713.7|53
1606965000000|2020-12-03 03:10:00|3719.8|3713.8|3718.2|3712.2|3721.2|3715.2|3716.7|3710.7|27
1606965300000|2020-12-03 03:15:00|3718.3|3712.3|3725.2|3719.2|3725.7|3719.7|3718.3|3712.3|83
1606965600000|2020-12-03 03:20:00|3725.7|3719.7|3725.2|3719.2|3726.2|3720.2|3721.8|3715.8|41
1606965900000|2020-12-03 03:25:00|3724.7|3718.7|3722.7|3716.7|3726.7|3720.7|3721.8|3715.8|110
1606966200000|2020-12-03 03:30:00|3722.3|3716.3|3721.7|3715.7|3722.7|3716.7|3720.7|3714.7|24
1606966500000|2020-12-03 03:35:00|3721.2|3715.2|3719.7|3713.7|3721.2|3715.2|3718.8|3712.8|16
1606966800000|2020-12-03 03:40:00|3720.2|3714.2|3717.7|3711.7|3720.7|3714.7|3716.4|3710.4|38
1606967100000|2020-12-03 03:45:00|3717.2|3711.2|3716.7|3710.7|3717.7|3711.7|3715.7|3709.7|19
1606967400000|2020-12-03 03:50:00|3717.7|3711.7|3716.7|3710.7|3717.7|3711.7|3715.7|3709.7|10
1606967700000|2020-12-03 03:55:00|3717.2|3711.2|3715.2|3709.2|3717.2|3711.2|3713.7|3707.7|10
1606968000000|2020-12-03 04:00:00|3714.7|3708.7|3714.2|3708.2|3714.7|3708.7|3713.7|3707.7|12
1606968300000|2020-12-03 04:05:00|3713.8|3707.8|3713.2|3707.2|3714.7|3708.7|3712.7|3706.7|15
1606968600000|2020-12-03 04:10:00|3713.7|3707.7|3715.2|3709.2|3715.7|3709.7|3712.7|3706.7|18
1606968900000|2020-12-03 04:15:00|3715.6|3709.6|3714.7|3708.7|3715.7|3709.7|3714.7|3708.7|10
1606969200000|2020-12-03 04:20:00|3713.7|3707.7|3712.7|3706.7|3714.2|3708.2|3711.7|3705.7|36
1606969500000|2020-12-03 04:25:00|3712.2|3706.2|3714.2|3708.2|3714.7|3708.7|3711.7|3705.7|11
1606969800000|2020-12-03 04:30:00|3713.8|3707.8|3713.7|3707.7|3714.7|3708.7|3713.7|3707.7|5
1606970100000|2020-12-03 04:35:00|3713.2|3707.2|3711.7|3705.7|3713.2|3707.2|3711.7|3705.7|16
1606970400000|2020-12-03 04:40:00|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3710.7|3704.7|5
1606970700000|2020-12-03 04:45:00|3712.2|3706.2|3713.7|3707.7|3713.7|3707.7|3711.7|3705.7|4
1606971000000|2020-12-03 04:50:00|3714.2|3708.2|3714.2|3708.2|3714.7|3708.7|3713.7|3707.7|5
1606971300000|2020-12-03 04:55:00|3714.6|3708.6|3713.7|3707.7|3714.7|3708.7|3713.7|3707.7|1
1606971600000|2020-12-03 05:00:00|3714.2|3708.2|3712.7|3706.7|3714.7|3708.7|3712.7|3706.7|22
1606971900000|2020-12-03 05:05:00|3713.2|3707.2|3712.7|3706.7|3713.2|3707.2|3711.7|3705.7|7
1606972200000|2020-12-03 05:10:00|3713.2|3707.2|3712.2|3706.2|3713.2|3707.2|3711.7|3705.7|4
1606972500000|2020-12-03 05:15:00|3712.1|3706.1|3711.7|3705.7|3712.1|3706.1|3711.2|3705.2|1
1606972800000|2020-12-03 05:20:00|3711.2|3705.2|3711.2|3705.2|3711.7|3705.7|3710.7|3704.7|1
1606973100000|2020-12-03 05:25:00|3710.7|3704.7|3714.2|3708.2|3714.2|3708.2|3710.7|3704.7|8
1606973400000|2020-12-03 05:30:00|3715.2|3709.2|3713.7|3707.7|3717.6|3711.6|3713.2|3707.2|14
1606973700000|2020-12-03 05:35:00|3714.5|3708.5|3719.2|3713.2|3719.7|3713.7|3714.2|3708.2|12
1606974000000|2020-12-03 05:40:00|3719.6|3713.6|3719.7|3713.7|3721.7|3715.7|3719.2|3713.2|31
1606974300000|2020-12-03 05:45:00|3718.7|3712.7|3722.2|3716.2|3722.2|3716.2|3718.7|3712.7|92
1606974600000|2020-12-03 05:50:00|3722.6|3716.6|3722.2|3716.2|3722.7|3716.7|3720.7|3714.7|19
1606974900000|2020-12-03 05:55:00|3721.7|3715.7|3720.7|3714.7|3722.6|3716.6|3720.7|3714.7|95
1606975200000|2020-12-03 06:00:00|3719.8|3713.8|3721.1|3715.1|3721.7|3715.7|3719.7|3713.7|167
1606975500000|2020-12-03 06:05:00|3720.6|3714.6|3721.6|3715.6|3722.6|3716.6|3720.6|3714.6|39
1606975800000|2020-12-03 06:10:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3719.6|3713.6|105
1606976100000|2020-12-03 06:15:00|3721.1|3715.1|3722.1|3716.1|3722.6|3716.6|3721.1|3715.1|30
1606976400000|2020-12-03 06:20:00|3722.6|3716.6|3721.1|3715.1|3723.1|3717.1|3718.6|3712.6|96
1606976700000|2020-12-03 06:25:00|3720.6|3714.6|3720.6|3714.6|3721.6|3715.6|3719.6|3713.6|19
1606977000000|2020-12-03 06:30:00|3720.1|3714.1|3721.6|3715.6|3721.6|3715.6|3719.6|3713.6|23
1606977300000|2020-12-03 06:35:00|3722.6|3716.6|3720.6|3714.6|3723.6|3717.6|3720.6|3714.6|61
1606977600000|2020-12-03 06:40:00|3720.7|3714.7|3723.6|3717.6|3723.6|3717.6|3720.6|3714.6|52
1606977900000|2020-12-03 06:45:00|3723.1|3717.1|3727.6|3721.6|3728.6|3722.6|3722.6|3716.6|107
1606978200000|2020-12-03 06:50:00|3728.1|3722.1|3728.6|3722.6|3729.6|3723.6|3725.6|3719.6|171
1606978500000|2020-12-03 06:55:00|3729.1|3723.1|3729.6|3723.6|3730.6|3724.6|3728.6|3722.6|40
1606978800000|2020-12-03 07:00:00|3729.1|3723.1|3730.6|3724.6|3730.6|3724.6|3727.6|3721.6|17
1606979100000|2020-12-03 07:05:00|3729.6|3723.6|3731.1|3725.1|3733.1|3727.1|3729.6|3723.6|142
1606979400000|2020-12-03 07:10:00|3731.6|3725.6|3733.6|3727.6|3734.6|3728.6|3730.6|3724.6|46
1606979700000|2020-12-03 07:15:00|3733.1|3727.1|3732.1|3726.1|3733.5|3727.5|3731.6|3725.6|25
1606980000000|2020-12-03 07:20:00|3732.2|3726.2|3729.1|3723.1|3732.6|3726.6|3728.6|3722.6|47
1606980300000|2020-12-03 07:25:00|3728.7|3722.7|3727.6|3721.6|3730.6|3724.6|3726.6|3720.6|95
1606980600000|2020-12-03 07:30:00|3726.6|3720.6|3728.6|3722.6|3728.6|3722.6|3726.6|3720.6|28
1606980900000|2020-12-03 07:35:00|3729.6|3723.6|3727.1|3721.1|3729.6|3723.6|3725.6|3719.6|55
1606981200000|2020-12-03 07:40:00|3727.2|3721.2|3727.6|3721.6|3727.6|3721.6|3726.6|3720.6|91
1606981500000|2020-12-03 07:45:00|3726.6|3720.6|3726.6|3720.6|3727.6|3721.6|3725.6|3719.6|87
1606981800000|2020-12-03 07:50:00|3726.2|3720.2|3723.6|3717.6|3726.6|3720.6|3722.6|3716.6|106
1606982100000|2020-12-03 07:55:00|3723.5|3717.5|3725.6|3719.6|3725.6|3719.6|3721.6|3715.6|69
1606982400000|2020-12-03 08:00:00|3726.1|3720.1|3724.1|3718.1|3727.6|3721.6|3724.1|3718.1|43
1606982700000|2020-12-03 08:05:00|3724|3718|3720.6|3714.6|3724.1|3718.1|3719.6|3713.6|98
1606983000000|2020-12-03 08:10:00|3720.1|3714.1|3718.6|3712.6|3721.6|3715.6|3718.6|3712.6|64
1606983300000|2020-12-03 08:15:00|3719.1|3713.1|3720.6|3714.6|3722.1|3716.1|3719.1|3713.1|73
1606983600000|2020-12-03 08:20:00|3720.1|3714.1|3720.1|3714.1|3720.6|3714.6|3718.6|3712.6|25
1606983900000|2020-12-03 08:25:00|3720.5|3714.5|3723.5|3717.5|3723.6|3717.6|3720.5|3714.5|62
1606984200000|2020-12-03 08:30:00|3723.1|3717.1|3723.1|3717.1|3724.6|3718.6|3722.6|3716.6|20
1606984500000|2020-12-03 08:35:00|3723.5|3717.5|3733.6|3727.6|3733.6|3727.6|3723.1|3717.1|122
1606984800000|2020-12-03 08:40:00|3734.1|3728.1|3756.6|3750.6|3756.6|3750.6|3733.6|3727.6|812
1606985100000|2020-12-03 08:45:00|3754.6|3748.6|3773.6|3767.6|3785.6|3779.6|3754.1|3748.1|904
1606985400000|2020-12-03 08:50:00|3774.1|3768.1|3767.6|3761.6|3776.1|3770.1|3767.1|3761.1|294
1606985700000|2020-12-03 08:55:00|3767.1|3761.1|3765.6|3759.6|3769.6|3763.6|3762.6|3756.6|235
1606986000000|2020-12-03 09:00:00|3765.1|3759.1|3759.1|3753.1|3767.6|3761.6|3757.1|3751.1|171
1606986300000|2020-12-03 09:05:00|3759|3753|3762.6|3756.6|3765.5|3759.5|3759|3753|107
1606986600000|2020-12-03 09:10:00|3763.1|3757.1|3752|3746|3763.1|3757.1|3750.5|3744.5|184
1606986900000|2020-12-03 09:15:00|3752.5|3746.5|3755.5|3749.5|3757|3751|3751.5|3745.5|65
1606987200000|2020-12-03 09:20:00|3754.5|3748.5|3758|3752|3759.5|3753.5|3751.5|3745.5|130
1606987500000|2020-12-03 09:25:00|3757.5|3751.5|3763.5|3757.5|3765.5|3759.5|3757.5|3751.5|115
1606987800000|2020-12-03 09:30:00|3762.5|3756.5|3758|3752|3764.5|3758.5|3756|3750|298
1606988100000|2020-12-03 09:35:00|3757.6|3751.6|3753.5|3747.5|3759.6|3753.6|3751.5|3745.5|129
1606988400000|2020-12-03 09:40:00|3753.7|3747.7|3753.5|3747.5|3755.5|3749.5|3751.5|3745.5|49
1606988700000|2020-12-03 09:45:00|3754|3748|3752|3746|3756.5|3750.5|3752|3746|48
1606989000000|2020-12-03 09:50:00|3751.6|3745.6|3750|3744|3751.6|3745.6|3746.5|3740.5|89
1606989300000|2020-12-03 09:55:00|3749.6|3743.6|3746|3740|3749.6|3743.6|3743.4|3737.4|128
1606989600000|2020-12-03 10:00:00|3745.5|3739.5|3736.5|3730.5|3747.1|3741.1|3735.4|3729.4|260
1606989900000|2020-12-03 10:05:00|3736.6|3730.6|3743|3737|3743|3737|3736.5|3730.5|154
1606990200000|2020-12-03 10:10:00|3742.5|3736.5|3740.5|3734.5|3742.5|3736.5|3739.5|3733.5|105
1606990500000|2020-12-03 10:15:00|3739.5|3733.5|3734.5|3728.5|3739.5|3733.5|3733.5|3727.5|91
1606990800000|2020-12-03 10:20:00|3735|3729|3734.5|3728.5|3736.1|3730.1|3733.5|3727.5|37
1606991100000|2020-12-03 10:25:00|3734.1|3728.1|3738.5|3732.5|3738.5|3732.5|3733.5|3727.5|101
1606991400000|2020-12-03 10:30:00|3739.5|3733.5|3742|3736|3742|3736|3738|3732|23
1606991700000|2020-12-03 10:35:00|3741.6|3735.6|3746.5|3740.5|3748.5|3742.5|3741.5|3735.5|109
1606992000000|2020-12-03 10:40:00|3746.4|3740.4|3746|3740|3747.5|3741.5|3745.1|3739.1|30
1606992300000|2020-12-03 10:45:00|3746.5|3740.5|3750|3744|3750.6|3744.6|3745.5|3739.5|32
1606992600000|2020-12-03 10:50:00|3750.1|3744.1|3752.5|3746.5|3753.5|3747.5|3750.1|3744.1|39
1606992900000|2020-12-03 10:55:00|3752.4|3746.4|3748.5|3742.5|3752.5|3746.5|3747|3741|43
1606993200000|2020-12-03 11:00:00|3749.4|3743.4|3747.5|3741.5|3749.5|3743.5|3746.5|3740.5|40
1606993500000|2020-12-03 11:05:00|3747|3741|3743|3737|3747.5|3741.5|3742.5|3736.5|43
1606993800000|2020-12-03 11:10:00|3742.9|3736.9|3739.5|3733.5|3743|3737|3739.5|3733.5|67
1606994100000|2020-12-03 11:15:00|3740.5|3734.5|3742.5|3736.5|3743.4|3737.4|3739.5|3733.5|55
1606994400000|2020-12-03 11:20:00|3743|3737|3742|3736|3746.4|3740.4|3741.5|3735.5|34
1606994700000|2020-12-03 11:25:00|3741.9|3735.9|3739.5|3733.5|3742|3736|3739.5|3733.5|26
1606995000000|2020-12-03 11:30:00|3739|3733|3735.9|3729.9|3740.4|3734.4|3735.9|3729.9|92
1606995300000|2020-12-03 11:35:00|3735.5|3729.5|3737.4|3731.4|3738.4|3732.4|3735.4|3729.4|61
1606995600000|2020-12-03 11:40:00|3736.5|3730.5|3736.4|3730.4|3737.9|3731.9|3736.4|3730.4|25
1606995900000|2020-12-03 11:45:00|3735.9|3729.9|3734.4|3728.4|3735.9|3729.9|3731.9|3725.9|72
1606996200000|2020-12-03 11:50:00|3734.9|3728.9|3735.4|3729.4|3737.4|3731.4|3734.4|3728.4|32
1606996500000|2020-12-03 11:55:00|3735.3|3729.3|3736.3|3730.3|3737.3|3731.3|3735.3|3729.3|25
1606996800000|2020-12-03 12:00:00|3735.3|3729.3|3740.8|3734.8|3740.8|3734.8|3734.3|3728.3|59
1606997100000|2020-12-03 12:05:00|3741.3|3735.3|3752.4|3746.4|3752.4|3746.4|3741.3|3735.3|219
1606997400000|2020-12-03 12:10:00|3752.3|3746.3|3751.4|3745.4|3756.4|3750.4|3751.4|3745.4|106
1606997700000|2020-12-03 12:15:00|3750.4|3744.4|3749.9|3743.9|3750.9|3744.9|3748.4|3742.4|33
1606998000000|2020-12-03 12:20:00|3749.5|3743.5|3751.4|3745.4|3751.4|3745.4|3748.9|3742.9|18
1606998300000|2020-12-03 12:25:00|3751.9|3745.9|3753.9|3747.9|3755.4|3749.4|3751.4|3745.4|41
1606998600000|2020-12-03 12:30:00|3753.8|3747.8|3758.4|3752.4|3759.4|3753.4|3750.9|3744.9|99
1606998900000|2020-12-03 12:35:00|3759.3|3753.3|3754.9|3748.9|3760.4|3754.4|3754.4|3748.4|54
1606999200000|2020-12-03 12:40:00|3755.3|3749.3|3760.9|3754.9|3760.9|3754.9|3754.9|3748.9|77
1606999500000|2020-12-03 12:45:00|3761.4|3755.4|3762.4|3756.4|3764.4|3758.4|3758.9|3752.9|116
1606999800000|2020-12-03 12:50:00|3760.9|3754.9|3760.9|3754.9|3762.4|3756.4|3757.4|3751.4|39
1607000100000|2020-12-03 12:55:00|3761.4|3755.4|3756.8|3750.8|3762.4|3756.4|3756.4|3750.4|44
1607000400000|2020-12-03 13:00:00|3756.9|3750.9|3757.4|3751.4|3758.4|3752.4|3753.4|3747.4|121
1607000700000|2020-12-03 13:05:00|3758.4|3752.4|3755.9|3749.9|3758.4|3752.4|3755.9|3749.9|95
1607001000000|2020-12-03 13:10:00|3755.4|3749.4|3748.9|3742.9|3755.4|3749.4|3748.9|3742.9|133
1607001300000|2020-12-03 13:15:00|3748.8|3742.8|3757.4|3751.4|3758.4|3752.4|3748.4|3742.4|363
1607001600000|2020-12-03 13:20:00|3758.4|3752.4|3757.4|3751.4|3760.4|3754.4|3755.4|3749.4|142
1607001900000|2020-12-03 13:25:00|3758.4|3752.4|3761.6|3755.6|3762.5|3756.5|3757.9|3751.9|91
1607002200000|2020-12-03 13:30:00|3762.1|3756.1|3752.2|3746.2|3762.1|3756.1|3751.7|3745.7|112
1607002500000|2020-12-03 13:35:00|3751.7|3745.7|3748.2|3742.2|3753.2|3747.2|3744.2|3738.2|175
1607002800000|2020-12-03 13:40:00|3748.7|3742.7|3751.1|3745.1|3751.5|3745.5|3746.2|3740.2|89
1607005800000|2020-12-03 14:30:00|3744.5|3738.5|3746.3|3740.3|3756.4|3750.4|3741.2|3735.2|1581
1607006100000|2020-12-03 14:35:00|3746.7|3740.7|3753.5|3747.5|3755.6|3749.6|3743.9|3737.9|791
1607006400000|2020-12-03 14:40:00|3752.1|3746.1|3752.6|3746.6|3756.2|3750.2|3748.1|3742.1|575
1607006700000|2020-12-03 14:45:00|3753.1|3747.1|3756.1|3750.1|3759.9|3753.9|3752.1|3746.1|359
1607007000000|2020-12-03 14:50:00|3755.7|3749.7|3748.2|3742.2|3755.7|3749.7|3746.7|3740.7|442
1607007300000|2020-12-03 14:55:00|3748.7|3742.7|3756.6|3750.6|3756.6|3750.6|3748.2|3742.2|311
1607007600000|2020-12-03 15:00:00|3755.6|3749.6|3764.2|3758.2|3764.2|3758.2|3755.6|3749.6|608
1607007900000|2020-12-03 15:05:00|3763.7|3757.7|3756.4|3750.4|3767.7|3761.7|3755.9|3749.9|699
1607008200000|2020-12-03 15:10:00|3756.5|3750.5|3753.9|3747.9|3758|3752|3752.9|3746.9|317
1607008500000|2020-12-03 15:15:00|3753.5|3747.5|3756.1|3750.1|3759|3753|3752.1|3746.1|328
1607008800000|2020-12-03 15:20:00|3755.6|3749.6|3751.3|3745.3|3757.5|3751.5|3749.9|3743.9|313
1607009100000|2020-12-03 15:25:00|3754.7|3748.7|3753.7|3747.7|3756.5|3750.5|3752.8|3746.8|338
1607009400000|2020-12-03 15:30:00|3753.3|3747.3|3757.9|3751.9|3759.4|3753.4|3753.3|3747.3|386
1607009700000|2020-12-03 15:35:00|3758|3752|3760.9|3754.9|3761.9|3755.9|3756.9|3750.9|204
1607010000000|2020-12-03 15:40:00|3761.8|3755.8|3758.2|3752.2|3761.8|3755.8|3757.2|3751.2|591
1607010300000|2020-12-03 15:45:00|3757.7|3751.7|3757.4|3751.4|3762.2|3756.2|3757.4|3751.4|337
1607010600000|2020-12-03 15:50:00|3757.9|3751.9|3755.6|3749.6|3759.4|3753.4|3754.7|3748.7|403
1607010900000|2020-12-03 15:55:00|3755.1|3749.1|3761.2|3755.2|3761.2|3755.2|3754.6|3748.6|423
1607011200000|2020-12-03 16:00:00|3765.7|3750.7|3753.4|3747.4|3765.7|3756.5|3752.4|3746.4|31898
1607011500000|2020-12-03 16:05:00|3753.5|3747.5|3752.4|3746.4|3755.4|3749.4|3751.4|3745.4|195
1607011800000|2020-12-03 16:10:00|3752.9|3746.9|3758.8|3752.8|3760|3754|3752.9|3746.9|322
1607012100000|2020-12-03 16:15:00|3759.8|3753.8|3765.8|3759.8|3765.8|3759.8|3757.8|3751.8|313
1607012400000|2020-12-03 16:20:00|3766.3|3760.3|3766.8|3760.8|3767.8|3761.8|3763.8|3757.8|281
1607012700000|2020-12-03 16:25:00|3766.3|3760.3|3764.1|3758.1|3768.1|3762.1|3763.8|3757.8|209
1607013000000|2020-12-03 16:30:00|3764.9|3758.9|3771.1|3765.1|3771.1|3765.1|3764.6|3758.6|337
1607013300000|2020-12-03 16:35:00|3770.1|3764.1|3769.6|3763.6|3770.7|3764.7|3768.1|3762.1|298
1607013600000|2020-12-03 16:40:00|3769.2|3763.2|3769.4|3763.4|3771.4|3765.4|3767.4|3761.4|226
1607013900000|2020-12-03 16:45:00|3768.9|3762.9|3766.9|3760.9|3769.4|3763.4|3766.4|3760.4|162
1607014200000|2020-12-03 16:50:00|3766.5|3760.5|3766.6|3760.6|3767.8|3761.8|3764|3758|370
1607014500000|2020-12-03 16:55:00|3767|3761|3771.7|3765.7|3771.7|3765.7|3766.6|3760.6|157
1607014800000|2020-12-03 17:00:00|3772.7|3766.7|3772.8|3766.8|3774.1|3768.1|3770|3764|280
1607015100000|2020-12-03 17:05:00|3772.3|3766.3|3771.1|3765.1|3775.1|3769.1|3770.7|3764.7|309
1607015400000|2020-12-03 17:10:00|3771.5|3765.5|3773.5|3767.5|3773.6|3767.6|3768.3|3762.3|261
1607015700000|2020-12-03 17:15:00|3773.6|3767.6|3776.1|3770.1|3777.6|3771.6|3773.5|3767.5|211
1607016000000|2020-12-03 17:20:00|3776.4|3770.4|3778.5|3772.5|3779.9|3773.9|3775.9|3769.9|251
1607016300000|2020-12-03 17:25:00|3779.5|3773.5|3776.5|3770.5|3780.5|3774.5|3776.2|3770.2|434
1607016600000|2020-12-03 17:30:00|3777|3771|3773.3|3767.3|3778.5|3772.5|3772|3766|401
1607016900000|2020-12-03 17:35:00|3773.7|3767.7|3771.5|3765.5|3774.2|3768.2|3770.6|3764.6|172
1607017200000|2020-12-03 17:40:00|3771.1|3765.1|3773.5|3767.5|3774|3768|3770.6|3764.6|124
1607017500000|2020-12-03 17:45:00|3773.1|3767.1|3771.6|3765.6|3773.1|3767.1|3769.4|3763.4|227
1607017800000|2020-12-03 17:50:00|3772|3766|3774.5|3768.5|3775.5|3769.5|3772|3766|238
1607018100000|2020-12-03 17:55:00|3774|3768|3774.5|3768.5|3774.5|3768.5|3771.6|3765.6|120
1607018400000|2020-12-03 18:00:00|3775.5|3769.5|3777.8|3771.8|3778.8|3772.8|3775|3769|173
1607018700000|2020-12-03 18:05:00|3778.3|3772.3|3783.8|3777.8|3783.9|3777.9|3776|3770|400
1607019000000|2020-12-03 18:10:00|3783.9|3777.9|3784.7|3778.7|3791.8|3785.8|3783.9|3777.9|734
1607019300000|2020-12-03 18:15:00|3785.2|3779.2|3783.7|3777.7|3788.2|3782.2|3783.2|3777.2|211
1607019600000|2020-12-03 18:20:00|3784.1|3778.1|3781.2|3775.2|3784.2|3778.2|3777.9|3771.9|260
1607019900000|2020-12-03 18:25:00|3782.2|3776.2|3780.5|3774.5|3782.2|3776.2|3779|3773|174
1607020200000|2020-12-03 18:30:00|3780|3774|3780|3774|3781.5|3775.5|3778|3772|229
1607020500000|2020-12-03 18:35:00|3779.5|3773.5|3782.2|3776.2|3782.2|3776.2|3777|3771|307
1607020800000|2020-12-03 18:40:00|3782.7|3776.7|3782.1|3776.1|3784.1|3778.1|3782.1|3776.1|174
1607021100000|2020-12-03 18:45:00|3782.6|3776.6|3785.6|3779.6|3786.1|3780.1|3781.1|3775.1|251
1607021400000|2020-12-03 18:50:00|3785.1|3779.1|3785.1|3779.1|3785.6|3779.6|3783.1|3777.1|161
1607021700000|2020-12-03 18:55:00|3784.6|3778.6|3783.6|3777.6|3786.1|3780.1|3783.6|3777.6|229
1607022000000|2020-12-03 19:00:00|3784.1|3778.1|3783.1|3777.1|3786.1|3780.1|3782.2|3776.2|630
1607022300000|2020-12-03 19:05:00|3782.2|3776.2|3781.6|3775.6|3783.1|3777.1|3778.5|3772.5|407
1607022600000|2020-12-03 19:10:00|3782|3776|3785.4|3779.4|3790.1|3784.1|3781.9|3775.9|1295
1607022900000|2020-12-03 19:15:00|3786.4|3780.4|3777.6|3771.6|3786.6|3780.6|3777|3771|583
1607043600000|2020-12-04 01:00:00|3780.3|3774.3|3783.4|3777.4|3785.9|3779.9|3774.5|3768.5|191
1607043900000|2020-12-04 01:05:00|3783|3777|3774.4|3768.4|3783|3777|3774.4|3768.4|91
1607044200000|2020-12-04 01:10:00|3774.9|3768.9|3767.1|3761.1|3775.4|3769.4|3766.6|3760.6|197
1607044500000|2020-12-04 01:15:00|3767.6|3761.6|3769.6|3763.6|3770.6|3764.6|3766.2|3760.2|207
1607044800000|2020-12-04 01:20:00|3769.1|3763.1|3772.6|3766.6|3772.6|3766.6|3767.6|3761.6|103
1607045100000|2020-12-04 01:25:00|3773.1|3767.1|3773.6|3767.6|3778.6|3772.6|3772.7|3766.7|107
1607045400000|2020-12-04 01:30:00|3773.1|3767.1|3772.6|3766.6|3773.6|3767.6|3770.1|3764.1|38
1607045700000|2020-12-04 01:35:00|3772.5|3766.5|3774.1|3768.1|3774.5|3768.5|3771.6|3765.6|19
1607046000000|2020-12-04 01:40:00|3774.5|3768.5|3770.8|3764.8|3775.6|3769.6|3770.3|3764.3|73
1607046300000|2020-12-04 01:45:00|3771.2|3765.2|3774.1|3768.1|3779.8|3773.8|3771.2|3765.2|146
1607046600000|2020-12-04 01:50:00|3774.6|3768.6|3779.1|3773.1|3779.1|3773.1|3772.7|3766.7|103
1607046900000|2020-12-04 01:55:00|3778.6|3772.6|3775.8|3769.8|3781|3775|3775.8|3769.8|103
1607047200000|2020-12-04 02:00:00|3775.7|3769.7|3778.1|3772.1|3781|3775|3775.3|3769.3|97
1607047500000|2020-12-04 02:05:00|3777.7|3771.7|3777.7|3771.7|3778.1|3772.1|3775.3|3769.3|67
1607047800000|2020-12-04 02:10:00|3779|3773|3782.8|3776.8|3783.3|3777.3|3779|3773|64
1607048100000|2020-12-04 02:15:00|3783.3|3777.3|3785.6|3779.6|3787.5|3781.5|3782.8|3776.8|96
1607048400000|2020-12-04 02:20:00|3784.7|3778.7|3784.2|3778.2|3786.1|3780.1|3784.2|3778.2|31
1607048700000|2020-12-04 02:25:00|3784.7|3778.7|3783.7|3777.7|3784.7|3778.7|3783.3|3777.3|4
1607049000000|2020-12-04 02:30:00|3783.8|3777.8|3782.8|3776.8|3785.6|3779.6|3781.8|3775.8|48
1607049300000|2020-12-04 02:35:00|3783.3|3777.3|3780.8|3774.8|3783.7|3777.7|3779.9|3773.9|61
1607049600000|2020-12-04 02:40:00|3781.2|3775.2|3782.1|3776.1|3783.1|3777.1|3780.8|3774.8|12
1607049900000|2020-12-04 02:45:00|3782.6|3776.6|3780.3|3774.3|3783.1|3777.1|3780.3|3774.3|14
1607050200000|2020-12-04 02:50:00|3780.8|3774.8|3781.2|3775.2|3783.1|3777.1|3780.2|3774.2|36
1607050500000|2020-12-04 02:55:00|3780.2|3774.2|3781.2|3775.2|3784|3778|3780.2|3774.2|44
1607050800000|2020-12-04 03:00:00|3781.7|3775.7|3778.5|3772.5|3782.1|3776.1|3776.1|3770.1|71
1607051100000|2020-12-04 03:05:00|3778|3772|3777.1|3771.1|3779|3773|3776.1|3770.1|31
1607051400000|2020-12-04 03:10:00|3777.6|3771.6|3777.3|3771.3|3777.6|3771.6|3776.1|3770.1|20
1607051700000|2020-12-04 03:15:00|3777.8|3771.8|3777.6|3771.6|3777.8|3771.8|3776.1|3770.1|17
1607052000000|2020-12-04 03:20:00|3778|3772|3779|3773|3779.9|3773.9|3777.1|3771.1|13
1607052300000|2020-12-04 03:25:00|3778.5|3772.5|3777.6|3771.6|3779|3773|3776.6|3770.6|20
1607052600000|2020-12-04 03:30:00|3777.5|3771.5|3778|3772|3778.9|3772.9|3777.1|3771.1|16
1607052900000|2020-12-04 03:35:00|3777.5|3771.5|3777.5|3771.5|3778.5|3772.5|3777.5|3771.5|2
1607053200000|2020-12-04 03:40:00|3777|3771|3778|3772|3778.5|3772.5|3776.5|3770.5|5
1607053500000|2020-12-04 03:45:00|3777.5|3771.5|3778.9|3772.9|3780|3774|3777.5|3771.5|15
1607053800000|2020-12-04 03:50:00|3778.5|3772.5|3779.9|3773.9|3779.9|3773.9|3778.4|3772.4|1
1607054100000|2020-12-04 03:55:00|3780|3774|3781.9|3775.9|3782.4|3776.4|3780|3774|12
1607054400000|2020-12-04 04:00:00|3781.4|3775.4|3782.9|3776.9|3783.4|3777.4|3781.4|3775.4|11
1607054700000|2020-12-04 04:05:00|3783.4|3777.4|3782.4|3776.4|3783.4|3777.4|3782.4|3776.4|19
1607055000000|2020-12-04 04:10:00|3782.9|3776.9|3783.9|3777.9|3784.4|3778.4|3782.4|3776.4|20
1607055300000|2020-12-04 04:15:00|3783.4|3777.4|3784.9|3778.9|3785.9|3779.9|3782.9|3776.9|41
1607055600000|2020-12-04 04:20:00|3784.4|3778.4|3787.9|3781.9|3787.9|3781.9|3784.4|3778.4|48
1607055900000|2020-12-04 04:25:00|3788|3782|3789.4|3783.4|3790.4|3784.4|3786.4|3780.4|49
1607056200000|2020-12-04 04:30:00|3788.9|3782.9|3787.4|3781.4|3788.9|3782.9|3787.4|3781.4|35
1607056500000|2020-12-04 04:35:00|3786.9|3780.9|3785.4|3779.4|3787.4|3781.4|3785.4|3779.4|23
1607056800000|2020-12-04 04:40:00|3785.9|3779.9|3786.4|3780.4|3786.9|3780.9|3785.9|3779.9|2
1607057100000|2020-12-04 04:45:00|3785.9|3779.9|3786.9|3780.9|3786.9|3780.9|3785.4|3779.4|13
1607057400000|2020-12-04 04:50:00|3787.4|3781.4|3786.9|3780.9|3788.4|3782.4|3786.9|3780.9|14
1607057700000|2020-12-04 04:55:00|3787|3781|3787.4|3781.4|3788.3|3782.3|3787|3781|5
1607058000000|2020-12-04 05:00:00|3787.5|3781.5|3786.4|3780.4|3788.4|3782.4|3786.4|3780.4|20
1607058300000|2020-12-04 05:05:00|3785.4|3779.4|3786.4|3780.4|3786.4|3780.4|3785.4|3779.4|14
1607058600000|2020-12-04 05:10:00|3786.9|3780.9|3788.9|3782.9|3789.4|3783.4|3786.4|3780.4|12
1607058900000|2020-12-04 05:15:00|3789.3|3783.3|3788.4|3782.4|3789.4|3783.4|3787.9|3781.9|11
1607059200000|2020-12-04 05:20:00|3788.9|3782.9|3788.9|3782.9|3789.4|3783.4|3788.4|3782.4|16
1607059500000|2020-12-04 05:25:00|3788.8|3782.8|3788.9|3782.9|3789.5|3783.5|3788.4|3782.4|18
1607059800000|2020-12-04 05:30:00|3788.4|3782.4|3788.9|3782.9|3791.4|3785.4|3786.9|3780.9|88
1607060100000|2020-12-04 05:35:00|3788.8|3782.8|3786.9|3780.9|3788.9|3782.9|3786.4|3780.4|17
1607060400000|2020-12-04 05:40:00|3787.3|3781.3|3788.4|3782.4|3789.4|3783.4|3786.4|3780.4|14
1607060700000|2020-12-04 05:45:00|3787.9|3781.9|3786.4|3780.4|3787.9|3781.9|3785.9|3779.9|7
1607061000000|2020-12-04 05:50:00|3787.4|3781.4|3786.4|3780.4|3787.4|3781.4|3785.4|3779.4|5
1607061300000|2020-12-04 05:55:00|3787.4|3781.4|3785.9|3779.9|3788.4|3782.4|3785.9|3779.9|9
1607061600000|2020-12-04 06:00:00|3785.4|3779.4|3788.4|3782.4|3788.4|3782.4|3782.4|3776.4|100
1607061900000|2020-12-04 06:05:00|3787.5|3781.5|3789.9|3783.9|3790.3|3784.3|3787.5|3781.5|40
1607062200000|2020-12-04 06:10:00|3789.4|3783.4|3790.3|3784.3|3791.3|3785.3|3788.8|3782.8|6
1607062500000|2020-12-04 06:15:00|3789.8|3783.8|3790.3|3784.3|3792.8|3786.8|3789.3|3783.3|18
1607062800000|2020-12-04 06:20:00|3790.8|3784.8|3798.3|3792.3|3800.3|3794.3|3790.8|3784.8|336
1607063100000|2020-12-04 06:25:00|3798.8|3792.8|3798.8|3792.8|3799.9|3793.9|3795.8|3789.8|84
1607063400000|2020-12-04 06:30:00|3798.3|3792.3|3800.8|3794.8|3801.8|3795.8|3797.8|3791.8|40
1607063700000|2020-12-04 06:35:00|3801.3|3795.3|3796.8|3790.8|3801.3|3795.3|3796.8|3790.8|28
1607064000000|2020-12-04 06:40:00|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3795.3|3789.3|98
1607064300000|2020-12-04 06:45:00|3798.3|3792.3|3796.8|3790.8|3798.9|3792.9|3796.3|3790.3|20
1607064600000|2020-12-04 06:50:00|3797.3|3791.3|3799.3|3793.3|3802.8|3796.8|3796.8|3790.8|39
1607064900000|2020-12-04 06:55:00|3799.8|3793.8|3799.3|3793.3|3802.3|3796.3|3799.3|3793.3|57
1607065200000|2020-12-04 07:00:00|3798.3|3792.3|3799.3|3793.3|3800.8|3794.8|3797.3|3791.3|37
1607065500000|2020-12-04 07:05:00|3799.8|3793.8|3799.3|3793.3|3800.3|3794.3|3798.3|3792.3|18
1607065800000|2020-12-04 07:10:00|3798.8|3792.8|3797.3|3791.3|3799.3|3793.3|3796.3|3790.3|19
1607066100000|2020-12-04 07:15:00|3796.9|3790.9|3796.3|3790.3|3797.3|3791.3|3795.3|3789.3|20
1607066400000|2020-12-04 07:20:00|3796.8|3790.8|3799.8|3793.8|3801.3|3795.3|3796.8|3790.8|65
1607066700000|2020-12-04 07:25:00|3799.4|3793.4|3801.3|3795.3|3801.3|3795.3|3798.4|3792.4|19
1607067000000|2020-12-04 07:30:00|3801.2|3795.2|3801.8|3795.8|3804.3|3798.3|3800.3|3794.3|71
1607067300000|2020-12-04 07:35:00|3801.3|3795.3|3800.3|3794.3|3801.3|3795.3|3799.3|3793.3|12
1607067600000|2020-12-04 07:40:00|3799.8|3793.8|3799.8|3793.8|3801.3|3795.3|3799.3|3793.3|19
1607067900000|2020-12-04 07:45:00|3799.7|3793.7|3797.8|3791.8|3799.8|3793.8|3797.3|3791.3|4
1607068200000|2020-12-04 07:50:00|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3795.8|3789.8|16
1607068500000|2020-12-04 07:55:00|3796.8|3790.8|3800.3|3794.3|3800.3|3794.3|3796.8|3790.8|18
1607068800000|2020-12-04 08:00:00|3800.7|3794.7|3803.3|3797.3|3803.8|3797.8|3800.3|3794.3|27
1607069100000|2020-12-04 08:05:00|3803.8|3797.8|3800.7|3794.7|3803.8|3797.8|3800.3|3794.3|41
1607069400000|2020-12-04 08:10:00|3800.3|3794.3|3804.3|3798.3|3804.3|3798.3|3800.3|3794.3|27
1607069700000|2020-12-04 08:15:00|3804.7|3798.7|3809.8|3803.8|3810.3|3804.3|3804.3|3798.3|69
1607070000000|2020-12-04 08:20:00|3810.3|3804.3|3807.3|3801.3|3810.3|3804.3|3805.3|3799.3|128
1607070300000|2020-12-04 08:25:00|3808.3|3802.3|3807.3|3801.3|3809.3|3803.3|3806.3|3800.3|27
1607070600000|2020-12-04 08:30:00|3807.8|3801.8|3810.2|3804.2|3810.3|3804.3|3807.3|3801.3|28
1607070900000|2020-12-04 08:35:00|3809.2|3803.2|3811.2|3805.2|3811.2|3805.2|3809.2|3803.2|49
1607071200000|2020-12-04 08:40:00|3810.2|3804.2|3808.7|3802.7|3810.2|3804.2|3807.3|3801.3|70
1607071500000|2020-12-04 08:45:00|3809.2|3803.2|3815.7|3809.7|3818.2|3812.2|3809.2|3803.2|107
1607071800000|2020-12-04 08:50:00|3816.7|3810.7|3820.2|3814.2|3823.7|3817.7|3816.2|3810.2|204
1607072100000|2020-12-04 08:55:00|3820.3|3814.3|3829.7|3823.7|3831.7|3825.7|3820.3|3814.3|187
1607072400000|2020-12-04 09:00:00|3829.3|3823.3|3817.7|3811.7|3829.3|3823.3|3817.3|3811.3|163
1607072700000|2020-12-04 09:05:00|3817.3|3811.3|3813.2|3807.2|3819.2|3813.2|3811.2|3805.2|94
1607073000000|2020-12-04 09:10:00|3813.7|3807.7|3820.7|3814.7|3821.2|3815.2|3813.7|3807.7|136
1607073300000|2020-12-04 09:15:00|3820.9|3814.9|3828.2|3822.2|3828.6|3822.6|3820.9|3814.9|68
1607073600000|2020-12-04 09:20:00|3827.7|3821.7|3825.2|3819.2|3829.7|3823.7|3824.2|3818.2|111
1607073900000|2020-12-04 09:25:00|3825.7|3819.7|3827.2|3821.2|3827.2|3821.2|3822.2|3816.2|63
1607074200000|2020-12-04 09:30:00|3826.7|3820.7|3827.2|3821.2|3830.2|3824.2|3826.2|3820.2|109
1607074500000|2020-12-04 09:35:00|3826.3|3820.3|3834.2|3828.2|3835.2|3829.2|3825.2|3819.2|152
1607074800000|2020-12-04 09:40:00|3833.7|3827.7|3833.7|3827.7|3836.2|3830.2|3830.7|3824.7|116
1607075100000|2020-12-04 09:45:00|3833.3|3827.3|3832.2|3826.2|3833.7|3827.7|3831.2|3825.2|39
1607075400000|2020-12-04 09:50:00|3831.2|3825.2|3832.2|3826.2|3834.7|3828.7|3830.2|3824.2|105
1607075700000|2020-12-04 09:55:00|3833.2|3827.2|3834.2|3828.2|3834.7|3828.7|3830.2|3824.2|54
1607076000000|2020-12-04 10:00:00|3834.1|3828.1|3835.7|3829.7|3835.7|3829.7|3830.6|3824.6|79
1607076300000|2020-12-04 10:05:00|3835.2|3829.2|3835.2|3829.2|3841.2|3835.2|3833.7|3827.7|206
1607076600000|2020-12-04 10:10:00|3834.7|3828.7|3832.2|3826.2|3836.2|3830.2|3832.2|3826.2|81
1607076900000|2020-12-04 10:15:00|3831.2|3825.2|3829.7|3823.7|3832.2|3826.2|3829.2|3823.2|45
1607077200000|2020-12-04 10:20:00|3829.6|3823.6|3831.7|3825.7|3831.7|3825.7|3829.2|3823.2|24
1607077500000|2020-12-04 10:25:00|3831.6|3825.6|3838.2|3832.2|3838.2|3832.2|3831.2|3825.2|50
1607077800000|2020-12-04 10:30:00|3837.7|3831.7|3836.7|3830.7|3838.2|3832.2|3835.2|3829.2|42
1607078100000|2020-12-04 10:35:00|3837.2|3831.2|3835.7|3829.7|3838.2|3832.2|3835.2|3829.2|14
1607078400000|2020-12-04 10:40:00|3835.6|3829.6|3836.7|3830.7|3838.7|3832.7|3834.2|3828.2|17
1607078700000|2020-12-04 10:45:00|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3835.2|3829.2|3
1607079000000|2020-12-04 10:50:00|3836.2|3830.2|3836.7|3830.7|3839.2|3833.2|3836.2|3830.2|17
1607079300000|2020-12-04 10:55:00|3836.6|3830.6|3838.6|3832.6|3840.1|3834.1|3836.2|3830.2|24
1607079600000|2020-12-04 11:00:00|3838.2|3832.2|3843.1|3837.1|3844.1|3838.1|3837.1|3831.1|55
1607079900000|2020-12-04 11:05:00|3843.6|3837.6|3841.6|3835.6|3844.1|3838.1|3841.1|3835.1|44
1607080200000|2020-12-04 11:10:00|3841.1|3835.1|3838.6|3832.6|3841.1|3835.1|3838.1|3832.1|48
1607080500000|2020-12-04 11:15:00|3838.2|3832.2|3835.1|3829.1|3838.6|3832.6|3835.1|3829.1|56
1607080800000|2020-12-04 11:20:00|3834.6|3828.6|3834.1|3828.1|3835.1|3829.1|3833.1|3827.1|74
1607081100000|2020-12-04 11:25:00|3834.2|3828.2|3832.1|3826.1|3835.1|3829.1|3831.1|3825.1|37
1607081400000|2020-12-04 11:30:00|3831.1|3825.1|3831.6|3825.6|3834.1|3828.1|3831.1|3825.1|44
1607081700000|2020-12-04 11:35:00|3831.1|3825.1|3832.1|3826.1|3833.2|3827.2|3831.1|3825.1|30
1607082000000|2020-12-04 11:40:00|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3831.6|3825.6|16
1607082300000|2020-12-04 11:45:00|3832.1|3826.1|3829.6|3823.6|3832.1|3826.1|3829.6|3823.6|73
1607082600000|2020-12-04 11:50:00|3829.7|3823.7|3831.6|3825.6|3832.1|3826.1|3828.1|3822.1|20
1607082900000|2020-12-04 11:55:00|3831.1|3825.1|3829.1|3823.1|3832.1|3826.1|3828.1|3822.1|117
1607083200000|2020-12-04 12:00:00|3830.1|3824.1|3831.1|3825.1|3832.6|3826.6|3829.6|3823.6|14
1607083500000|2020-12-04 12:05:00|3831|3825|3831.1|3825.1|3832|3826|3829|3823|42
1607083800000|2020-12-04 12:10:00|3831.6|3825.6|3838.6|3832.6|3840.1|3834.1|3831.6|3825.6|53
1607084100000|2020-12-04 12:15:00|3838.5|3832.5|3835.1|3829.1|3839|3833|3835.1|3829.1|40
1607084400000|2020-12-04 12:20:00|3835.6|3829.6|3839.6|3833.6|3839.6|3833.6|3835.1|3829.1|18
1607084700000|2020-12-04 12:25:00|3840.1|3834.1|3839.6|3833.6|3841.1|3835.1|3838.1|3832.1|75
1607085000000|2020-12-04 12:30:00|3840.1|3834.1|3839.6|3833.6|3841.1|3835.1|3838.1|3832.1|34
1607085300000|2020-12-04 12:35:00|3839.1|3833.1|3839.6|3833.6|3840.1|3834.1|3839.1|3833.1|23
1607085600000|2020-12-04 12:40:00|3839.5|3833.5|3838.1|3832.1|3840.1|3834.1|3836.1|3830.1|95
1607085900000|2020-12-04 12:45:00|3837.6|3831.6|3832.6|3826.6|3838.1|3832.1|3832.1|3826.1|76
1607086200000|2020-12-04 12:50:00|3832.1|3826.1|3832.6|3826.6|3833.1|3827.1|3831.1|3825.1|39
1607086500000|2020-12-04 12:55:00|3832.1|3826.1|3831.1|3825.1|3833.1|3827.1|3830.6|3824.6|61
1607086800000|2020-12-04 13:00:00|3831|3825|3829.1|3823.1|3833.1|3827.1|3829.1|3823.1|134
1607087100000|2020-12-04 13:05:00|3829.6|3823.6|3823.6|3817.6|3831.2|3825.2|3823.6|3817.6|98
1607087400000|2020-12-04 13:10:00|3824.1|3818.1|3824.6|3818.6|3827.1|3821.1|3823.1|3817.1|62
1607087700000|2020-12-04 13:15:00|3824.5|3818.5|3821|3815|3825.1|3819.1|3820|3814|74
1607088000000|2020-12-04 13:20:00|3820.6|3814.6|3825.3|3819.3|3826.2|3820.2|3820|3814|62
1607088300000|2020-12-04 13:25:00|3824.8|3818.8|3823.9|3817.9|3828.1|3822.1|3822.4|3816.4|51
1607088600000|2020-12-04 13:30:00|3823.8|3817.8|3829.1|3823.1|3829.1|3823.1|3822.4|3816.4|87
1607088900000|2020-12-04 13:35:00|3828.7|3822.7|3837.2|3831.2|3843.2|3837.2|3827.3|3821.3|316
1607089200000|2020-12-04 13:40:00|3837.7|3831.7|3840.2|3834.2|3843.7|3837.7|3837.7|3831.7|265
1607092200000|2020-12-04 14:30:00|3833.8|3827.8|3830.9|3824.9|3838.3|3832.3|3822.4|3816.4|1287
1607092500000|2020-12-04 14:35:00|3829.9|3823.9|3820.5|3814.5|3833.2|3827.2|3820.5|3814.5|645
1607092800000|2020-12-04 14:40:00|3820|3814|3820.5|3814.5|3825.6|3819.6|3818.6|3812.6|398
1607093100000|2020-12-04 14:45:00|3819.5|3813.5|3822.8|3816.8|3825.2|3819.2|3816.7|3810.7|646
1607093400000|2020-12-04 14:50:00|3822.4|3816.4|3818.4|3812.4|3826.1|3820.1|3816.7|3810.7|312
1607093700000|2020-12-04 14:55:00|3818.3|3812.3|3810|3804|3818.4|3812.4|3797.7|3791.7|1234
1607094000000|2020-12-04 15:00:00|3809|3803|3800.5|3794.5|3809|3803|3799|3793|605
1607094300000|2020-12-04 15:05:00|3800.9|3794.9|3806.7|3800.7|3806.7|3800.7|3797.1|3791.1|472
1607094600000|2020-12-04 15:10:00|3805.7|3799.7|3811.9|3805.9|3812.8|3806.8|3805.7|3799.7|454
1607094900000|2020-12-04 15:15:00|3812.4|3806.4|3812.2|3806.2|3816|3810|3808.5|3802.5|397
1607095200000|2020-12-04 15:20:00|3813.2|3807.2|3816.8|3810.8|3821.1|3815.1|3812.2|3806.2|631
1607095500000|2020-12-04 15:25:00|3817.3|3811.3|3820.8|3814.8|3823.2|3817.2|3816.7|3810.7|504
1607095800000|2020-12-04 15:30:00|3821.8|3815.8|3815.8|3809.8|3821.8|3815.8|3812.8|3806.8|521
1607096100000|2020-12-04 15:35:00|3816.3|3810.3|3818.8|3812.8|3822.8|3816.8|3815.8|3809.8|260
1607096400000|2020-12-04 15:40:00|3819.3|3813.3|3811.8|3805.8|3820.8|3814.8|3808.8|3802.8|324
1607096700000|2020-12-04 15:45:00|3811.3|3805.3|3813|3807|3815.3|3809.3|3808.8|3802.8|228
1607097000000|2020-12-04 15:50:00|3812.9|3806.9|3813.5|3807.5|3816.3|3810.3|3810.6|3804.6|231
1607097300000|2020-12-04 15:55:00|3812.6|3806.6|3813.8|3807.8|3815.8|3809.8|3805.9|3799.9|360
1607097600000|2020-12-04 16:00:00|3813.9|3807.9|3818.5|3812.5|3820|3814|3813.9|3807.9|593
1607097900000|2020-12-04 16:05:00|3819|3813|3823|3817|3824|3818|3819|3813|260
1607098200000|2020-12-04 16:10:00|3822.5|3816.5|3825|3819|3826.5|3820.5|3822|3816|491
1607098500000|2020-12-04 16:15:00|3824.5|3818.5|3828.5|3822.5|3829|3823|3820|3814|197
1607098800000|2020-12-04 16:20:00|3829.4|3823.4|3823.7|3817.7|3829.5|3823.5|3823.5|3817.5|267
1607099100000|2020-12-04 16:25:00|3822.2|3816.2|3822.7|3816.7|3824.7|3818.7|3822.2|3816.2|201
1607099400000|2020-12-04 16:30:00|3822.8|3816.8|3824.4|3818.4|3824.9|3818.9|3822.7|3816.7|177
1607099700000|2020-12-04 16:35:00|3824.9|3818.9|3823.9|3817.9|3825.8|3819.8|3821.1|3815.1|272
1607100000000|2020-12-04 16:40:00|3824.4|3818.4|3828.7|3822.7|3828.7|3822.7|3824|3818|226
1607100300000|2020-12-04 16:45:00|3829.7|3823.7|3832.7|3826.7|3834.7|3828.7|3829.7|3823.7|374
1607100600000|2020-12-04 16:50:00|3833.7|3827.7|3827.7|3821.7|3834.6|3828.6|3826.7|3820.7|260
1607100900000|2020-12-04 16:55:00|3827.2|3821.2|3829.9|3823.9|3831.9|3825.9|3825.3|3819.3|143
1607101200000|2020-12-04 17:00:00|3830.3|3824.3|3830.9|3824.9|3831.9|3825.9|3828.9|3822.9|150
1607101500000|2020-12-04 17:05:00|3830.4|3824.4|3830.7|3824.7|3831.7|3825.7|3826.9|3820.9|349
1607101800000|2020-12-04 17:10:00|3829.7|3823.7|3830.4|3824.4|3832.1|3826.1|3829.7|3823.7|194
1607102100000|2020-12-04 17:15:00|3829.9|3823.9|3831.5|3825.5|3831.5|3825.5|3827.3|3821.3|482
1607102400000|2020-12-04 17:20:00|3832|3826|3837.5|3831.5|3837.5|3831.5|3831.5|3825.5|371
1607102700000|2020-12-04 17:25:00|3837.4|3831.4|3838.4|3832.4|3839.4|3833.4|3835.5|3829.5|1369
1607103000000|2020-12-04 17:30:00|3837.5|3831.5|3836.2|3830.2|3838.9|3832.9|3836.1|3830.1|309
1607103300000|2020-12-04 17:35:00|3836.6|3830.6|3836.6|3830.6|3838.4|3832.4|3835.7|3829.7|411
1607103600000|2020-12-04 17:40:00|3837.1|3831.1|3841|3835|3842.4|3836.4|3836.6|3830.6|277
1607103900000|2020-12-04 17:45:00|3840.5|3834.5|3850.3|3844.3|3850.7|3844.7|3839.5|3833.5|219
1607104200000|2020-12-04 17:50:00|3849.8|3843.8|3851.2|3845.2|3851.2|3845.2|3848.9|3842.9|396
1607104500000|2020-12-04 17:55:00|3850.8|3844.8|3855.1|3849.1|3860.6|3854.6|3850.8|3844.8|924
1607104800000|2020-12-04 18:00:00|3855|3849|3851.7|3845.7|3855|3849|3850.8|3844.8|217
1607105100000|2020-12-04 18:05:00|3851.8|3845.8|3857.9|3851.9|3857.9|3851.9|3850.8|3844.8|402
1607105400000|2020-12-04 18:10:00|3857|3851|3854.9|3848.9|3857|3851|3854.4|3848.4|199
1607105700000|2020-12-04 18:15:00|3855.3|3849.3|3852.2|3846.2|3855.4|3849.4|3850.7|3844.7|187
1607106000000|2020-12-04 18:20:00|3852.6|3846.6|3851.3|3845.3|3853.1|3847.1|3849.8|3843.8|131
1607106300000|2020-12-04 18:25:00|3850.8|3844.8|3855.9|3849.9|3855.9|3849.9|3850.8|3844.8|138
1607106600000|2020-12-04 18:30:00|3855.4|3849.4|3869|3863|3869|3863|3854.9|3848.9|610
1607106900000|2020-12-04 18:35:00|3868.6|3862.6|3869.2|3863.2|3869.7|3863.7|3864.8|3858.8|326
1607107200000|2020-12-04 18:40:00|3868.8|3862.8|3865.2|3859.2|3869.7|3863.7|3862.7|3856.7|346
1607107500000|2020-12-04 18:45:00|3865.3|3859.3|3861.7|3855.7|3866.2|3860.2|3861.2|3855.2|314
1607107800000|2020-12-04 18:50:00|3861.2|3855.2|3865.2|3859.2|3867.2|3861.2|3860.7|3854.7|327
1607108100000|2020-12-04 18:55:00|3865.7|3859.7|3863.4|3857.4|3866.2|3860.2|3861.5|3855.5|266
1607108400000|2020-12-04 19:00:00|3864.3|3858.3|3862.2|3856.2|3866.4|3860.4|3861.5|3855.5|433
1607108700000|2020-12-04 19:05:00|3862.7|3856.7|3859.4|3853.4|3864.6|3858.6|3859|3853|586
1607109000000|2020-12-04 19:10:00|3859|3853|3853.4|3847.4|3861.8|3855.8|3848.8|3842.8|1972
1607109300000|2020-12-04 19:15:00|3852.2|3846.2|3852|3846|3855.8|3849.8|3846|3840|696
1607302800000|2020-12-07 01:00:00|3848.2|3842.2|3832.6|3826.6|3849.2|3843.2|3821.1|3815.1|479
1607303100000|2020-12-07 01:05:00|3825.6|3819.6|3823.5|3817.5|3826.1|3820.1|3823.5|3817.5|403
1607303400000|2020-12-07 01:10:00|3823.9|3817.9|3825.5|3819.5|3833.9|3827.9|3823.9|3817.9|240
1607303700000|2020-12-07 01:15:00|3825.4|3819.4|3826|3820|3827.5|3821.5|3822.5|3816.5|77
1607304000000|2020-12-07 01:20:00|3825.9|3819.9|3822.5|3816.5|3825.9|3819.9|3816|3810|157
1607304300000|2020-12-07 01:25:00|3823|3817|3817.6|3811.6|3823|3817|3817.1|3811.1|88
1607304600000|2020-12-07 01:30:00|3818.1|3812.1|3823.5|3817.5|3825.5|3819.5|3818.1|3812.1|88
1607304900000|2020-12-07 01:35:00|3823|3817|3814.7|3808.7|3823|3817|3814.2|3808.2|183
1607305200000|2020-12-07 01:40:00|3815.2|3809.2|3815.7|3809.7|3817.1|3811.1|3814.2|3808.2|136
1607305500000|2020-12-07 01:45:00|3815.6|3809.6|3810.4|3804.4|3815.6|3809.6|3809.9|3803.9|106
1607305800000|2020-12-07 01:50:00|3810.9|3804.9|3816.1|3810.1|3817.6|3811.6|3810.4|3804.4|80
1607306100000|2020-12-07 01:55:00|3815.7|3809.7|3818.6|3812.6|3820|3814|3815.7|3809.7|102
1607306400000|2020-12-07 02:00:00|3818.5|3812.5|3816.1|3810.1|3818.5|3812.5|3814.2|3808.2|34
1607306700000|2020-12-07 02:05:00|3815.7|3809.7|3817.6|3811.6|3819.5|3813.5|3815.2|3809.2|54
1607307000000|2020-12-07 02:10:00|3818|3812|3820.9|3814.9|3821.9|3815.9|3817.1|3811.1|34
1607307300000|2020-12-07 02:15:00|3820|3814|3818.5|3812.5|3820.9|3814.9|3818|3812|28
1607307600000|2020-12-07 02:20:00|3819|3813|3819|3813|3819.5|3813.5|3817.6|3811.6|10
1607307900000|2020-12-07 02:25:00|3819.5|3813.5|3817.6|3811.6|3820.9|3814.9|3817.1|3811.1|31
1607308200000|2020-12-07 02:30:00|3818|3812|3815.6|3809.6|3818|3812|3814.7|3808.7|59
1607308500000|2020-12-07 02:35:00|3815.1|3809.1|3813.2|3807.2|3817.1|3811.1|3811.8|3805.8|130
1607308800000|2020-12-07 02:40:00|3812.8|3806.8|3812.3|3806.3|3814.2|3808.2|3810.3|3804.3|211
1607309100000|2020-12-07 02:45:00|3811.8|3805.8|3815.6|3809.6|3816.1|3810.1|3811.8|3805.8|24
1607309400000|2020-12-07 02:50:00|3817.1|3811.1|3815.6|3809.6|3819.9|3813.9|3815.6|3809.6|115
1607309700000|2020-12-07 02:55:00|3816.1|3810.1|3813.2|3807.2|3816.6|3810.6|3812.2|3806.2|36
1607310000000|2020-12-07 03:00:00|3813.7|3807.7|3813.7|3807.7|3814.7|3808.7|3811.3|3805.3|57
1607310300000|2020-12-07 03:05:00|3814.2|3808.2|3812.2|3806.2|3814.2|3808.2|3810.3|3804.3|83
1607310600000|2020-12-07 03:10:00|3811.8|3805.8|3816.8|3810.8|3816.8|3810.8|3811.3|3805.3|55
1607310900000|2020-12-07 03:15:00|3816.3|3810.3|3815.8|3809.8|3818.3|3812.3|3815.3|3809.3|29
1607311200000|2020-12-07 03:20:00|3815.3|3809.3|3818.3|3812.3|3818.8|3812.8|3815.3|3809.3|19
1607311500000|2020-12-07 03:25:00|3817.8|3811.8|3816.3|3810.3|3818.3|3812.3|3815.3|3809.3|14
1607311800000|2020-12-07 03:30:00|3816.8|3810.8|3818.3|3812.3|3818.3|3812.3|3816.3|3810.3|12
1607312100000|2020-12-07 03:35:00|3817.8|3811.8|3815.8|3809.8|3817.8|3811.8|3815.3|3809.3|8
1607312400000|2020-12-07 03:40:00|3816.3|3810.3|3815.8|3809.8|3816.3|3810.3|3814.8|3808.8|19
1607312700000|2020-12-07 03:45:00|3816.3|3810.3|3817.3|3811.3|3817.3|3811.3|3814.3|3808.3|16
1607313000000|2020-12-07 03:50:00|3817.8|3811.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|5
1607313300000|2020-12-07 03:55:00|3817.3|3811.3|3817.8|3811.8|3818.3|3812.3|3816.3|3810.3|7
1607313600000|2020-12-07 04:00:00|3817.3|3811.3|3819.3|3813.3|3819.3|3813.3|3817.3|3811.3|24
1607313900000|2020-12-07 04:05:00|3819.2|3813.2|3818.3|3812.3|3819.3|3813.3|3817.3|3811.3|13
1607314200000|2020-12-07 04:10:00|3818.8|3812.8|3817.8|3811.8|3818.8|3812.8|3816.7|3810.7|13
1607314500000|2020-12-07 04:15:00|3818.3|3812.3|3818.3|3812.3|3818.8|3812.8|3817.3|3811.3|20
1607314800000|2020-12-07 04:20:00|3817.8|3811.8|3817.3|3811.3|3818.3|3812.3|3816.3|3810.3|12
1607315100000|2020-12-07 04:25:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3814.3|3808.3|28
1607315400000|2020-12-07 04:30:00|3815.8|3809.8|3821.3|3815.3|3826.3|3820.3|3815.3|3809.3|105
1607315700000|2020-12-07 04:35:00|3821.8|3815.8|3820.3|3814.3|3822.3|3816.3|3820.3|3814.3|17
1607316000000|2020-12-07 04:40:00|3820.2|3814.2|3819.8|3813.8|3821.8|3815.8|3819.3|3813.3|28
1607316300000|2020-12-07 04:45:00|3819.3|3813.3|3819.3|3813.3|3820.3|3814.3|3819.3|3813.3|10
1607316600000|2020-12-07 04:50:00|3819.7|3813.7|3818.3|3812.3|3819.8|3813.8|3817.8|3811.8|10
1607316900000|2020-12-07 04:55:00|3818.8|3812.8|3819.2|3813.2|3819.3|3813.3|3817.7|3811.7|8
1607317200000|2020-12-07 05:00:00|3818.2|3812.2|3819.7|3813.7|3821.2|3815.2|3818.2|3812.2|27
1607317500000|2020-12-07 05:05:00|3819.2|3813.2|3820.7|3814.7|3820.7|3814.7|3819.2|3813.2|11
1607317800000|2020-12-07 05:10:00|3821.2|3815.2|3818.7|3812.7|3821.7|3815.7|3818.7|3812.7|6
1607318100000|2020-12-07 05:15:00|3818.8|3812.8|3818.9|3812.9|3819.2|3813.2|3817.5|3811.5|20
1607318400000|2020-12-07 05:20:00|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3818.9|3812.9|7
1607318700000|2020-12-07 05:25:00|3820.4|3814.4|3820.4|3814.4|3820.8|3814.8|3818.9|3812.9|6
1607319000000|2020-12-07 05:30:00|3821.3|3815.3|3824.8|3818.8|3825.3|3819.3|3820.8|3814.8|48
1607319300000|2020-12-07 05:35:00|3824.9|3818.9|3826.3|3820.3|3827.8|3821.8|3823.3|3817.3|52
1607319600000|2020-12-07 05:40:00|3826.8|3820.8|3824.8|3818.8|3826.8|3820.8|3824.8|3818.8|22
1607319900000|2020-12-07 05:45:00|3824.3|3818.3|3826.8|3820.8|3827.3|3821.3|3823.8|3817.8|9
1607320200000|2020-12-07 05:50:00|3826.3|3820.3|3824.3|3818.3|3826.8|3820.8|3822.8|3816.8|15
1607320500000|2020-12-07 05:55:00|3823.8|3817.8|3826.8|3820.8|3826.8|3820.8|3823.8|3817.8|8
1607320800000|2020-12-07 06:00:00|3827.3|3821.3|3820.8|3814.8|3827.8|3821.8|3820.3|3814.3|44
1607321100000|2020-12-07 06:05:00|3821.7|3815.7|3822.8|3816.8|3823.8|3817.8|3821.3|3815.3|56
1607321400000|2020-12-07 06:10:00|3822.3|3816.3|3824.8|3818.8|3825.8|3819.8|3822.3|3816.3|19
1607321700000|2020-12-07 06:15:00|3825.3|3819.3|3828.8|3822.8|3829.3|3823.3|3825.3|3819.3|80
1607322000000|2020-12-07 06:20:00|3829.3|3823.3|3825.3|3819.3|3829.3|3823.3|3824.3|3818.3|23
1607322300000|2020-12-07 06:25:00|3825.8|3819.8|3825.8|3819.8|3826.8|3820.8|3825.3|3819.3|16
1607322600000|2020-12-07 06:30:00|3826.3|3820.3|3823.8|3817.8|3827.8|3821.8|3823.8|3817.8|55
1607322900000|2020-12-07 06:35:00|3824.8|3818.8|3826.8|3820.8|3829.3|3823.3|3824.3|3818.3|39
1607323200000|2020-12-07 06:40:00|3827.8|3821.8|3824.8|3818.8|3827.8|3821.8|3824.7|3818.7|40
1607323500000|2020-12-07 06:45:00|3824.7|3818.7|3821.8|3815.8|3824.8|3818.8|3821.3|3815.3|34
1607323800000|2020-12-07 06:50:00|3822.3|3816.3|3816|3810|3822.8|3816.8|3815|3809|71
1607324100000|2020-12-07 06:55:00|3815.5|3809.5|3815|3809|3816.9|3810.9|3815|3809|44
1607324400000|2020-12-07 07:00:00|3815.5|3809.5|3815|3809|3816.9|3810.9|3815|3809|51
1607324700000|2020-12-07 07:05:00|3815.5|3809.5|3814|3808|3816.5|3810.5|3814|3808|59
1607325000000|2020-12-07 07:10:00|3814.5|3808.5|3814.5|3808.5|3816|3810|3814|3808|35
1607325300000|2020-12-07 07:15:00|3815|3809|3815.5|3809.5|3815.9|3809.9|3814|3808|13
1607325600000|2020-12-07 07:20:00|3815.9|3809.9|3814|3808|3816.4|3810.4|3814|3808|36
1607325900000|2020-12-07 07:25:00|3814.1|3808.1|3818.8|3812.8|3819.8|3813.8|3814|3808|29
1607326200000|2020-12-07 07:30:00|3819.8|3813.8|3815.9|3809.9|3820.3|3814.3|3815|3809|38
1607326500000|2020-12-07 07:35:00|3816.4|3810.4|3814|3808|3816.4|3810.4|3814|3808|15
1607326800000|2020-12-07 07:40:00|3812.1|3806.1|3805.3|3799.3|3812.1|3806.1|3802.5|3796.5|196
1607327100000|2020-12-07 07:45:00|3805.4|3799.4|3807.8|3801.8|3808.2|3802.2|3802.9|3796.9|60
1607327400000|2020-12-07 07:50:00|3808.2|3802.2|3807.8|3801.8|3810.6|3804.6|3807.8|3801.8|53
1607327700000|2020-12-07 07:55:00|3807.3|3801.3|3810.6|3804.6|3811.1|3805.1|3807.3|3801.3|57
1607328000000|2020-12-07 08:00:00|3811.1|3805.1|3805.3|3799.3|3811.1|3805.1|3802.4|3796.4|62
1607328300000|2020-12-07 08:05:00|3804.9|3798.9|3803.4|3797.4|3805.3|3799.3|3800.5|3794.5|119
1607328600000|2020-12-07 08:10:00|3802.4|3796.4|3798.6|3792.6|3802.4|3796.4|3795.7|3789.7|332
1607328900000|2020-12-07 08:15:00|3799|3793|3804.4|3798.4|3804.4|3798.4|3798.6|3792.6|143
1607329200000|2020-12-07 08:20:00|3803.9|3797.9|3803.9|3797.9|3805.3|3799.3|3801.5|3795.5|69
1607329500000|2020-12-07 08:25:00|3803.4|3797.4|3803.4|3797.4|3805.3|3799.3|3801.5|3795.5|92
1607329800000|2020-12-07 08:30:00|3804.3|3798.3|3806.3|3800.3|3806.3|3800.3|3802.4|3796.4|209
1607330100000|2020-12-07 08:35:00|3805.8|3799.8|3807.2|3801.2|3809.2|3803.2|3804.3|3798.3|115
1607330400000|2020-12-07 08:40:00|3807.3|3801.3|3800.5|3794.5|3809.2|3803.2|3799.6|3793.6|136
1607330700000|2020-12-07 08:45:00|3800|3794|3802.9|3796.9|3802.9|3796.9|3800|3794|33
1607331000000|2020-12-07 08:50:00|3802.4|3796.4|3803.4|3797.4|3804.3|3798.3|3800.5|3794.5|21
1607331300000|2020-12-07 08:55:00|3802.9|3796.9|3797.6|3791.6|3802.9|3796.9|3797.6|3791.6|88
1607331600000|2020-12-07 09:00:00|3797.1|3791.1|3797.1|3791.1|3798.5|3792.5|3796.6|3790.6|37
1607331900000|2020-12-07 09:05:00|3797.6|3791.6|3789.4|3783.4|3797.6|3791.6|3788.9|3782.9|281
1607332200000|2020-12-07 09:10:00|3789.9|3783.9|3790.8|3784.8|3793.7|3787.7|3788.9|3782.9|108
1607332500000|2020-12-07 09:15:00|3789.9|3783.9|3795.2|3789.2|3796.6|3790.6|3787.9|3781.9|9445
1607332800000|2020-12-07 09:20:00|3795.6|3789.6|3797.1|3791.1|3798.1|3792.1|3795.2|3789.2|27
1607333100000|2020-12-07 09:25:00|3796.6|3790.6|3796.1|3790.1|3797.1|3791.1|3794.7|3788.7|23
1607333400000|2020-12-07 09:30:00|3796.6|3790.6|3798.5|3792.5|3800|3794|3796.1|3790.1|42
1607333700000|2020-12-07 09:35:00|3798.1|3792.1|3799.5|3793.5|3801.4|3795.4|3797.6|3791.6|87
1607334000000|2020-12-07 09:40:00|3799.9|3793.9|3800|3794|3801.4|3795.4|3798.1|3792.1|32
1607334300000|2020-12-07 09:45:00|3799.9|3793.9|3796.1|3790.1|3800|3794|3794.7|3788.7|34
1607334600000|2020-12-07 09:50:00|3795.6|3789.6|3797.1|3791.1|3797.5|3791.5|3793.2|3787.2|168
1607334900000|2020-12-07 09:55:00|3796.6|3790.6|3793.2|3787.2|3796.6|3790.6|3793.2|3787.2|65
1607335200000|2020-12-07 10:00:00|3793.7|3787.7|3793.2|3787.2|3795.2|3789.2|3792.7|3786.7|50
1607335500000|2020-12-07 10:05:00|3793.7|3787.7|3795.1|3789.1|3796.1|3790.1|3792.7|3786.7|72
1607335800000|2020-12-07 10:10:00|3795.6|3789.6|3804.3|3798.3|3804.8|3798.8|3795.6|3789.6|108
1607336100000|2020-12-07 10:15:00|3804.8|3798.8|3809.6|3803.6|3811|3805|3804.8|3798.8|156
1607336400000|2020-12-07 10:20:00|3809.1|3803.1|3809.6|3803.6|3811|3805|3809.1|3803.1|32
1607336700000|2020-12-07 10:25:00|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3807.6|3801.6|49
1607337000000|2020-12-07 10:30:00|3809.1|3803.1|3810.1|3804.1|3812|3806|3809.1|3803.1|54
1607337300000|2020-12-07 10:35:00|3810.6|3804.6|3813.9|3807.9|3814.4|3808.4|3809.1|3803.1|90
1607337600000|2020-12-07 10:40:00|3814.4|3808.4|3812|3806|3814.4|3808.4|3809.1|3803.1|20
1607337900000|2020-12-07 10:45:00|3811|3805|3810.5|3804.5|3811|3805|3810|3804|6
1607338200000|2020-12-07 10:50:00|3810|3804|3808.1|3802.1|3810|3804|3808.1|3802.1|12
1607338500000|2020-12-07 10:55:00|3807.6|3801.6|3804.3|3798.3|3807.6|3801.6|3804.3|3798.3|26
1607338800000|2020-12-07 11:00:00|3803.8|3797.8|3801.4|3795.4|3805.7|3799.7|3801.4|3795.4|60
1607339100000|2020-12-07 11:05:00|3801.9|3795.9|3803.8|3797.8|3804.2|3798.2|3800.4|3794.4|33
1607339400000|2020-12-07 11:10:00|3804.2|3798.2|3803.3|3797.3|3804.2|3798.2|3801.9|3795.9|12
1607339700000|2020-12-07 11:15:00|3804.2|3798.2|3808.1|3802.1|3809.1|3803.1|3804.2|3798.2|45
1607340000000|2020-12-07 11:20:00|3808.6|3802.6|3811|3805|3811.5|3805.5|3807.1|3801.1|61
1607340300000|2020-12-07 11:25:00|3811.5|3805.5|3811.9|3805.9|3811.9|3805.9|3809.6|3803.6|25
1607340600000|2020-12-07 11:30:00|3812|3806|3812.4|3806.4|3812.9|3806.9|3810|3804|36
1607340900000|2020-12-07 11:35:00|3811.9|3805.9|3809.6|3803.6|3813.4|3807.4|3809.6|3803.6|43
1607341200000|2020-12-07 11:40:00|3809.1|3803.1|3809|3803|3811|3805|3809|3803|21
1607341500000|2020-12-07 11:45:00|3809.5|3803.5|3810.5|3804.5|3811.9|3805.9|3809|3803|12
1607341800000|2020-12-07 11:50:00|3810|3804|3810|3804|3811.9|3805.9|3809|3803|10
1607342100000|2020-12-07 11:55:00|3809.5|3803.5|3811.9|3805.9|3811.9|3805.9|3809.5|3803.5|9
1607342400000|2020-12-07 12:00:00|3812.9|3806.9|3809|3803|3812.9|3806.9|3809|3803|25
1607342700000|2020-12-07 12:05:00|3809.1|3803.1|3810.5|3804.5|3811|3805|3809.1|3803.1|19
1607343000000|2020-12-07 12:10:00|3810|3804|3807.1|3801.1|3811|3805|3807.1|3801.1|29
1607343300000|2020-12-07 12:15:00|3806.6|3800.6|3805.2|3799.2|3806.6|3800.6|3804.2|3798.2|61
1607343600000|2020-12-07 12:20:00|3804.2|3798.2|3807.6|3801.6|3808.1|3802.1|3804.2|3798.2|25
1607343900000|2020-12-07 12:25:00|3807.1|3801.1|3814.8|3808.8|3815.3|3809.3|3807.1|3801.1|108
1607344200000|2020-12-07 12:30:00|3813.8|3807.8|3811.9|3805.9|3813.8|3807.8|3810|3804|39
1607344500000|2020-12-07 12:35:00|3811.4|3805.4|3810.5|3804.5|3813.4|3807.4|3810.5|3804.5|34
1607344800000|2020-12-07 12:40:00|3810.4|3804.4|3812.9|3806.9|3812.9|3806.9|3808.1|3802.1|23
1607345100000|2020-12-07 12:45:00|3812.4|3806.4|3810.5|3804.5|3812.9|3806.9|3810.5|3804.5|11
1607345400000|2020-12-07 12:50:00|3810|3804|3811.4|3805.4|3811.9|3805.9|3809|3803|15
1607345700000|2020-12-07 12:55:00|3811|3805|3810.5|3804.5|3812.9|3806.9|3810|3804|28
1607346000000|2020-12-07 13:00:00|3810.9|3804.9|3808.5|3802.5|3811.4|3805.4|3808|3802|75
1607346300000|2020-12-07 13:05:00|3809|3803|3811.9|3805.9|3812.9|3806.9|3808.5|3802.5|146
1607346600000|2020-12-07 13:10:00|3811.4|3805.4|3808|3802|3811.9|3805.9|3808|3802|28
1607346900000|2020-12-07 13:15:00|3806.1|3800.1|3809.2|3803.2|3809.2|3803.2|3805.2|3799.2|97
1607347200000|2020-12-07 13:20:00|3809.3|3803.3|3811.2|3805.2|3812.2|3806.2|3809.3|3803.3|57
1607347500000|2020-12-07 13:25:00|3811.3|3805.3|3817.2|3811.2|3817.7|3811.7|3811.3|3805.3|119
1607347800000|2020-12-07 13:30:00|3816.2|3810.2|3812.2|3806.2|3817.3|3811.3|3811.7|3805.7|189
1607348100000|2020-12-07 13:35:00|3813.2|3807.2|3814.2|3808.2|3815.3|3809.3|3810.8|3804.8|98
1607348400000|2020-12-07 13:40:00|3815.2|3809.2|3807.4|3801.4|3815.7|3809.7|3805.4|3799.4|146
1607351400000|2020-12-07 14:30:00|3802.4|3796.4|3806.6|3800.6|3810.4|3804.4|3798.4|3792.4|981
1607351700000|2020-12-07 14:35:00|3807|3801|3798.6|3792.6|3807.6|3801.6|3798.6|3792.6|658
1607352000000|2020-12-07 14:40:00|3799.6|3793.6|3800.1|3794.1|3807.1|3801.1|3798.6|3792.6|459
1607352300000|2020-12-07 14:45:00|3800.5|3794.5|3795.4|3789.4|3800.8|3794.8|3795.4|3789.4|693
1607352600000|2020-12-07 14:50:00|3794.5|3788.5|3790.6|3784.6|3794.5|3788.5|3786.7|3780.7|556
1607352900000|2020-12-07 14:55:00|3791.6|3785.6|3794.4|3788.4|3797.9|3791.9|3788.7|3782.7|631
1607353200000|2020-12-07 15:00:00|3795.4|3789.4|3792.3|3786.3|3796.4|3790.4|3790.3|3784.3|427
1607353500000|2020-12-07 15:05:00|3792.8|3786.8|3793.3|3787.3|3795.3|3789.3|3789.8|3783.8|266
1607353800000|2020-12-07 15:10:00|3794.3|3788.3|3788.3|3782.3|3794.8|3788.8|3787.3|3781.3|359
1607354100000|2020-12-07 15:15:00|3789.3|3783.3|3786.4|3780.4|3789.3|3783.3|3786.4|3780.4|560
1607354400000|2020-12-07 15:20:00|3786.9|3780.9|3794.4|3788.4|3795.4|3789.4|3786.4|3780.4|335
1607354700000|2020-12-07 15:25:00|3793.4|3787.4|3791.4|3785.4|3795.4|3789.4|3791.4|3785.4|225
1607355000000|2020-12-07 15:30:00|3790.5|3784.5|3790.4|3784.4|3793.4|3787.4|3786.4|3780.4|295
1607355300000|2020-12-07 15:35:00|3789.9|3783.9|3795.4|3789.4|3795.4|3789.4|3788.9|3782.9|202
1607355600000|2020-12-07 15:40:00|3796.4|3790.4|3804.9|3798.9|3808.4|3802.4|3795.4|3789.4|555
1607355900000|2020-12-07 15:45:00|3805.4|3799.4|3801.4|3795.4|3805.4|3799.4|3799.4|3793.4|415
1607356200000|2020-12-07 15:50:00|3800.9|3794.9|3802.4|3796.4|3803.5|3797.5|3797.4|3791.4|312
1607356500000|2020-12-07 15:55:00|3802.5|3796.5|3811.4|3805.4|3811.4|3805.4|3802.5|3796.5|333
1607356800000|2020-12-07 16:00:00|3810.9|3804.9|3812.5|3806.5|3817.9|3811.9|3810.4|3800.4|51588
1607357100000|2020-12-07 16:05:00|3811.5|3805.5|3812.1|3806.1|3813.5|3807.5|3809.6|3803.6|251
1607357400000|2020-12-07 16:10:00|3811.6|3805.6|3812.5|3806.5|3814.5|3808.5|3811.5|3805.5|222
1607357700000|2020-12-07 16:15:00|3812|3806|3816.5|3810.5|3817.5|3811.5|3811.5|3805.5|266
1607358000000|2020-12-07 16:20:00|3817|3811|3835.5|3829.5|3843.4|3837.4|3815.5|3809.5|900
1607358300000|2020-12-07 16:25:00|3835.4|3829.4|3845.4|3839.4|3848.4|3842.4|3832.5|3826.5|359
1607358600000|2020-12-07 16:30:00|3845|3839|3838|3832|3845.4|3839.4|3837.5|3831.5|358
1607358900000|2020-12-07 16:35:00|3837.5|3831.5|3835.5|3829.5|3839|3833|3833|3827|227
1607359200000|2020-12-07 16:40:00|3835|3829|3837.5|3831.5|3841.5|3835.5|3834.5|3828.5|203
1607359500000|2020-12-07 16:45:00|3837|3831|3834.5|3828.5|3841.5|3835.5|3834.5|3828.5|187
1607359800000|2020-12-07 16:50:00|3834|3828|3834|3828|3837.5|3831.5|3833.6|3827.6|127
1607360100000|2020-12-07 16:55:00|3834.5|3828.5|3833.5|3827.5|3837.5|3831.5|3832.5|3826.5|237
1607360400000|2020-12-07 17:00:00|3833|3827|3833.5|3827.5|3834.5|3828.5|3831.5|3825.5|141
1607360700000|2020-12-07 17:05:00|3833|3827|3835.4|3829.4|3836.4|3830.4|3832|3826|214
1607361000000|2020-12-07 17:10:00|3835|3829|3839.4|3833.4|3839.5|3833.5|3832.4|3826.4|192
1607361300000|2020-12-07 17:15:00|3840.4|3834.4|3835|3829|3841.9|3835.9|3834.4|3828.4|234
1607361600000|2020-12-07 17:20:00|3834.9|3828.9|3835.4|3829.4|3836.4|3830.4|3834|3828|154
1607361900000|2020-12-07 17:25:00|3835.5|3829.5|3837.4|3831.4|3838.4|3832.4|3834.4|3828.4|149
1607362200000|2020-12-07 17:30:00|3837|3831|3836|3830|3837.5|3831.5|3835|3829|223
1607362500000|2020-12-07 17:35:00|3835.5|3829.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|379
1607362800000|2020-12-07 17:40:00|3834.5|3828.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|149
1607363100000|2020-12-07 17:45:00|3833.4|3827.4|3830|3824|3833.4|3827.4|3829.5|3823.5|221
1607363400000|2020-12-07 17:50:00|3829.5|3823.5|3827|3821|3830.5|3824.5|3826.5|3820.5|207
1607363700000|2020-12-07 17:55:00|3826.9|3820.9|3829.5|3823.5|3830|3824|3825.5|3819.5|189
1607364000000|2020-12-07 18:00:00|3830.4|3824.4|3830.5|3824.5|3831.5|3825.5|3829.5|3823.5|94
1607364300000|2020-12-07 18:05:00|3830.4|3824.4|3833.5|3827.5|3835.4|3829.4|3830.4|3824.4|362
1607364600000|2020-12-07 18:10:00|3832.5|3826.5|3830.5|3824.5|3833.5|3827.5|3829.5|3823.5|138
1607364900000|2020-12-07 18:15:00|3830|3824|3831|3825|3832.5|3826.5|3829.5|3823.5|640
1607365200000|2020-12-07 18:20:00|3830.5|3824.5|3828.5|3822.5|3830.5|3824.5|3826.6|3820.6|474
1607365500000|2020-12-07 18:25:00|3829|3823|3829.5|3823.5|3829.5|3823.5|3827.1|3821.1|124
1607365800000|2020-12-07 18:30:00|3829|3823|3831.5|3825.5|3832.5|3826.5|3828.5|3822.5|110
1607366100000|2020-12-07 18:35:00|3832.5|3826.5|3831|3825|3833.5|3827.5|3830.5|3824.5|148
1607366400000|2020-12-07 18:40:00|3830.5|3824.5|3829.5|3823.5|3831|3825|3828.5|3822.5|228
1607366700000|2020-12-07 18:45:00|3830.5|3824.5|3825.6|3819.6|3831.5|3825.5|3825.6|3819.6|429
1607367000000|2020-12-07 18:50:00|3826.1|3820.1|3826.6|3820.6|3828.5|3822.5|3826.1|3820.1|232
1607367300000|2020-12-07 18:55:00|3827.1|3821.1|3825.6|3819.6|3828.5|3822.5|3825.6|3819.6|189
1607367600000|2020-12-07 19:00:00|3826.6|3820.6|3828.5|3822.5|3831|3825|3826.6|3820.6|250
1607367900000|2020-12-07 19:05:00|3829.5|3823.5|3826.6|3820.6|3830.5|3824.5|3824.6|3818.6|495
1607368200000|2020-12-07 19:10:00|3826.1|3820.1|3806.5|3800.5|3828|3822|3806.5|3800.5|3711
1607368500000|2020-12-07 19:15:00|3806.1|3800.1|3813.2|3807.2|3813.2|3807.2|3803.6|3797.6|1051
1607389200000|2020-12-08 01:00:00|3809.4|3803.4|3805.4|3799.4|3815.4|3809.4|3803.9|3797.9|274
1607389500000|2020-12-08 01:05:00|3804.9|3798.9|3808.4|3802.4|3809.9|3803.9|3802.9|3796.9|195
1607389800000|2020-12-08 01:10:00|3808.3|3802.3|3789.3|3783.3|3808.4|3802.4|3784.9|3778.9|232
1607390100000|2020-12-08 01:15:00|3788.3|3782.3|3779.3|3773.3|3791.3|3785.3|3778.8|3772.8|219
1607390400000|2020-12-08 01:20:00|3779.8|3773.8|3791.3|3785.3|3792.3|3786.3|3778.3|3772.3|266
1607390700000|2020-12-08 01:25:00|3790.8|3784.8|3785.3|3779.3|3793.3|3787.3|3782.8|3776.8|141
1607391000000|2020-12-08 01:30:00|3785.8|3779.8|3787.8|3781.8|3792.2|3786.2|3785.8|3779.8|211
1607391300000|2020-12-08 01:35:00|3788.3|3782.3|3792.7|3786.7|3793.2|3787.2|3787.8|3781.8|22
1607391600000|2020-12-08 01:40:00|3792.2|3786.2|3797.8|3791.8|3798.3|3792.3|3789.3|3783.3|39
1607391900000|2020-12-08 01:45:00|3797.3|3791.3|3791.8|3785.8|3799.3|3793.3|3791.8|3785.8|78
1607392200000|2020-12-08 01:50:00|3791.7|3785.7|3788.3|3782.3|3793.3|3787.3|3788.3|3782.3|47
1607392500000|2020-12-08 01:55:00|3788.8|3782.8|3786.3|3780.3|3790.3|3784.3|3785.8|3779.8|56
1607392800000|2020-12-08 02:00:00|3785.8|3779.8|3785.8|3779.8|3786.3|3780.3|3782.3|3776.3|70
1607393100000|2020-12-08 02:05:00|3785.3|3779.3|3782.8|3776.8|3785.3|3779.3|3781.3|3775.3|33
1607393400000|2020-12-08 02:10:00|3783.2|3777.2|3780.3|3774.3|3784.8|3778.8|3780.3|3774.3|32
1607393700000|2020-12-08 02:15:00|3779.2|3773.2|3780.2|3774.2|3780.3|3774.3|3778.3|3772.3|81
1607394000000|2020-12-08 02:20:00|3780.3|3774.3|3781.8|3775.8|3784.8|3778.8|3779.3|3773.3|36
1607394300000|2020-12-08 02:25:00|3782.2|3776.2|3779.8|3773.8|3782.8|3776.8|3778.4|3772.4|98
1607394600000|2020-12-08 02:30:00|3780.2|3774.2|3780.8|3774.8|3786.3|3780.3|3779.8|3773.8|53
1607394900000|2020-12-08 02:35:00|3781.3|3775.3|3780.8|3774.8|3783.2|3777.2|3780.3|3774.3|33
1607395200000|2020-12-08 02:40:00|3781.2|3775.2|3782.8|3776.8|3783.2|3777.2|3779.3|3773.3|108
1607395500000|2020-12-08 02:45:00|3783.2|3777.2|3786.3|3780.3|3786.3|3780.3|3781.3|3775.3|83
1607395800000|2020-12-08 02:50:00|3785.8|3779.8|3790.3|3784.3|3791.3|3785.3|3785.3|3779.3|173
1607396100000|2020-12-08 02:55:00|3789.8|3783.8|3789.3|3783.3|3790.3|3784.3|3786.8|3780.8|88
1607396400000|2020-12-08 03:00:00|3790.3|3784.3|3789.2|3783.2|3792.3|3786.3|3787.3|3781.3|98
1607396700000|2020-12-08 03:05:00|3789.3|3783.3|3788.8|3782.8|3789.8|3783.8|3786.3|3780.3|50
1607397000000|2020-12-08 03:10:00|3788.7|3782.7|3787.2|3781.2|3788.8|3782.8|3786.3|3780.3|34
1607397300000|2020-12-08 03:15:00|3787.3|3781.3|3788.3|3782.3|3789.8|3783.8|3786.2|3780.2|95
1607397600000|2020-12-08 03:20:00|3787.3|3781.3|3787.8|3781.8|3790.3|3784.3|3787.3|3781.3|59
1607397900000|2020-12-08 03:25:00|3787.3|3781.3|3788.3|3782.3|3789.3|3783.3|3787.3|3781.3|14
1607398200000|2020-12-08 03:30:00|3788.8|3782.8|3789.3|3783.3|3790.2|3784.2|3788.3|3782.3|9
1607398500000|2020-12-08 03:35:00|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|4
1607398800000|2020-12-08 03:40:00|3790.2|3784.2|3787.2|3781.2|3790.3|3784.3|3786.2|3780.2|219
1607399100000|2020-12-08 03:45:00|3786.2|3780.2|3785.2|3779.2|3787.2|3781.2|3785.2|3779.2|13
1607399400000|2020-12-08 03:50:00|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3783.3|3777.3|30
1607399700000|2020-12-08 03:55:00|3785.2|3779.2|3788.2|3782.2|3788.2|3782.2|3785.2|3779.2|18
1607400000000|2020-12-08 04:00:00|3787.7|3781.7|3788.8|3782.8|3789.7|3783.7|3787.7|3781.7|33
1607400300000|2020-12-08 04:05:00|3789.2|3783.2|3790.2|3784.2|3790.3|3784.3|3789.2|3783.2|47
1607400600000|2020-12-08 04:10:00|3790.3|3784.3|3787.8|3781.8|3790.3|3784.3|3787.8|3781.8|26
1607400900000|2020-12-08 04:15:00|3787.7|3781.7|3788.2|3782.2|3788.8|3782.8|3787.7|3781.7|7
1607401200000|2020-12-08 04:20:00|3787.8|3781.8|3789.2|3783.2|3789.2|3783.2|3787.8|3781.8|6
1607401500000|2020-12-08 04:25:00|3789.3|3783.3|3789.2|3783.2|3790.2|3784.2|3789.2|3783.2|1
1607401800000|2020-12-08 04:30:00|3789.8|3783.8|3789.2|3783.2|3790.2|3784.2|3789.2|3783.2|7
1607402100000|2020-12-08 04:35:00|3788.7|3782.7|3788.2|3782.2|3788.7|3782.7|3787.7|3781.7|4
1607402400000|2020-12-08 04:40:00|3787.7|3781.7|3785.7|3779.7|3787.7|3781.7|3785.2|3779.2|132
1607402700000|2020-12-08 04:45:00|3785.8|3779.8|3781.2|3775.2|3786.2|3780.2|3781.2|3775.2|263
1607403000000|2020-12-08 04:50:00|3782.2|3776.2|3782.2|3776.2|3783.7|3777.7|3781.7|3775.7|57
1607403300000|2020-12-08 04:55:00|3781.7|3775.7|3782.7|3776.7|3782.7|3776.7|3781.7|3775.7|4
1607403600000|2020-12-08 05:00:00|3783.2|3777.2|3785.2|3779.2|3786.2|3780.2|3783.2|3777.2|14
1607403900000|2020-12-08 05:05:00|3785.7|3779.7|3786.2|3780.2|3786.7|3780.7|3785.2|3779.2|54
1607404200000|2020-12-08 05:10:00|3786.7|3780.7|3787.7|3781.7|3787.7|3781.7|3785.2|3779.2|21
1607404500000|2020-12-08 05:15:00|3787.2|3781.2|3786.2|3780.2|3787.7|3781.7|3786.2|3780.2|4
1607404800000|2020-12-08 05:20:00|3785.7|3779.7|3785.2|3779.2|3787.2|3781.2|3785.2|3779.2|12
1607405100000|2020-12-08 05:25:00|3785.7|3779.7|3784.2|3778.2|3786.2|3780.2|3784.2|3778.2|16
1607405400000|2020-12-08 05:30:00|3783.7|3777.7|3781.2|3775.2|3786.2|3780.2|3781.2|3775.2|77
1607405700000|2020-12-08 05:35:00|3782.2|3776.2|3774.7|3768.7|3783.2|3777.2|3774.7|3768.7|121
1607406000000|2020-12-08 05:40:00|3773.7|3767.7|3774.7|3768.7|3776.7|3770.7|3773.2|3767.2|60
1607406300000|2020-12-08 05:45:00|3775.2|3769.2|3775.7|3769.7|3777.2|3771.2|3774.7|3768.7|40
1607406600000|2020-12-08 05:50:00|3774.7|3768.7|3773.2|3767.2|3774.7|3768.7|3772.1|3766.1|101
1607406900000|2020-12-08 05:55:00|3773.7|3767.7|3769.2|3763.2|3773.7|3767.7|3769.2|3763.2|140
1607407200000|2020-12-08 06:00:00|3769.7|3763.7|3773.7|3767.7|3774.2|3768.2|3769.7|3763.7|63
1607407500000|2020-12-08 06:05:00|3772.7|3766.7|3775.7|3769.7|3776.2|3770.2|3772.7|3766.7|102
1607407800000|2020-12-08 06:10:00|3776.2|3770.2|3779.2|3773.2|3779.2|3773.2|3775.1|3769.1|52
1607408100000|2020-12-08 06:15:00|3778.7|3772.7|3779.1|3773.1|3780.1|3774.1|3776.2|3770.2|47
1607408400000|2020-12-08 06:20:00|3779.2|3773.2|3777.1|3771.1|3780.1|3774.1|3776.1|3770.1|39
1607408700000|2020-12-08 06:25:00|3776.7|3770.7|3777.1|3771.1|3777.1|3771.1|3775.1|3769.1|29
1607409000000|2020-12-08 06:30:00|3777.7|3771.7|3773.1|3767.1|3777.7|3771.7|3771.1|3765.1|60
1607409300000|2020-12-08 06:35:00|3773.6|3767.6|3771.6|3765.6|3773.6|3767.6|3770.1|3764.1|18
1607409600000|2020-12-08 06:40:00|3772.1|3766.1|3763.2|3757.2|3772.1|3766.1|3763.2|3757.2|106
1607409900000|2020-12-08 06:45:00|3763.7|3757.7|3756.7|3750.7|3765.1|3759.1|3756.7|3750.7|80
1607410200000|2020-12-08 06:50:00|3756.6|3750.6|3760.6|3754.6|3761.1|3755.1|3755.2|3749.2|135
1607410500000|2020-12-08 06:55:00|3759.1|3753.1|3759.1|3753.1|3760.6|3754.6|3758.1|3752.1|96
1607410800000|2020-12-08 07:00:00|3759.6|3753.6|3760.6|3754.6|3764.6|3758.6|3759.1|3753.1|77
1607411100000|2020-12-08 07:05:00|3761.1|3755.1|3759.1|3753.1|3761.1|3755.1|3759.1|3753.1|18
1607411400000|2020-12-08 07:10:00|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3756.1|3750.1|91
1607411700000|2020-12-08 07:15:00|3759.6|3753.6|3757.6|3751.6|3759.6|3753.6|3755.1|3749.1|50
1607412000000|2020-12-08 07:20:00|3757.1|3751.1|3759.1|3753.1|3759.1|3753.1|3756.1|3750.1|17
1607412300000|2020-12-08 07:25:00|3759.6|3753.6|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|16
1607412600000|2020-12-08 07:30:00|3761.1|3755.1|3763.6|3757.6|3763.6|3757.6|3760.1|3754.1|18
1607412900000|2020-12-08 07:35:00|3763.5|3757.5|3764.1|3758.1|3765.1|3759.1|3763.1|3757.1|19
1607413200000|2020-12-08 07:40:00|3763.6|3757.6|3760.1|3754.1|3764.1|3758.1|3759.1|3753.1|56
1607413500000|2020-12-08 07:45:00|3759.1|3753.1|3762.1|3756.1|3762.1|3756.1|3758.1|3752.1|53
1607413800000|2020-12-08 07:50:00|3761.6|3755.6|3764|3758|3764.6|3758.6|3760.6|3754.6|65
1607414100000|2020-12-08 07:55:00|3763.6|3757.6|3762|3756|3764.1|3758.1|3761|3755|34
1607414400000|2020-12-08 08:00:00|3761.6|3755.6|3759.1|3753.1|3762|3756|3759|3753|42
1607414700000|2020-12-08 08:05:00|3760|3754|3754.6|3748.6|3760|3754|3754.6|3748.6|98
1607415000000|2020-12-08 08:10:00|3755.1|3749.1|3756|3750|3756|3750|3750.1|3744.1|112
1607415300000|2020-12-08 08:15:00|3756.1|3750.1|3760.6|3754.6|3763|3757|3756.1|3750.1|84
1607415600000|2020-12-08 08:20:00|3761|3755|3760.6|3754.6|3763|3757|3760|3754|40
1607415900000|2020-12-08 08:25:00|3760|3754|3758.6|3752.6|3760.1|3754.1|3758.1|3752.1|71
1607416200000|2020-12-08 08:30:00|3759.1|3753.1|3761.6|3755.6|3761.6|3755.6|3755.1|3749.1|50
1607416500000|2020-12-08 08:35:00|3762|3756|3768.5|3762.5|3769|3763|3761|3755|244
1607416800000|2020-12-08 08:40:00|3768|3762|3771|3765|3771.5|3765.5|3766|3760|49
1607417100000|2020-12-08 08:45:00|3771.1|3765.1|3769.5|3763.5|3774|3768|3767.5|3761.5|88
1607417400000|2020-12-08 08:50:00|3769.6|3763.6|3770|3764|3771.5|3765.5|3768|3762|27
1607417700000|2020-12-08 08:55:00|3771|3765|3773|3767|3774|3768|3770|3764|81
1607418000000|2020-12-08 09:00:00|3772.5|3766.5|3775|3769|3777|3771|3772|3766|61
1607418300000|2020-12-08 09:05:00|3774|3768|3773|3767|3775.5|3769.5|3772.5|3766.5|49
1607418600000|2020-12-08 09:10:00|3772|3766|3773.5|3767.5|3774|3768|3772|3766|32
1607418900000|2020-12-08 09:15:00|3774|3768|3769|3763|3774|3768|3768|3762|27
1607419200000|2020-12-08 09:20:00|3768.5|3762.5|3769.5|3763.5|3771|3765|3767|3761|40
1607419500000|2020-12-08 09:25:00|3769|3763|3768|3762|3771|3765|3768|3762|34
1607419800000|2020-12-08 09:30:00|3769|3763|3770|3764|3770.5|3764.5|3769|3763|18
1607420100000|2020-12-08 09:35:00|3768.9|3762.9|3763|3757|3771.5|3765.5|3761.9|3755.9|116
1607420400000|2020-12-08 09:40:00|3762.5|3756.5|3761.5|3755.5|3764|3758|3761|3755|35
1607420700000|2020-12-08 09:45:00|3761|3755|3759|3753|3762|3756|3759|3753|25
1607421000000|2020-12-08 09:50:00|3758|3752|3760|3754|3762|3756|3758|3752|37
1607421300000|2020-12-08 09:55:00|3760.5|3754.5|3759|3753|3761|3755|3759|3753|24
1607421600000|2020-12-08 10:00:00|3759.5|3753.5|3757.5|3751.5|3759.5|3753.5|3756|3750|179
1607421900000|2020-12-08 10:05:00|3758|3752|3758|3752|3758|3752|3754|3748|39
1607422200000|2020-12-08 10:10:00|3758.5|3752.5|3762|3756|3762|3756|3758|3752|24
1607422500000|2020-12-08 10:15:00|3761|3755|3761|3755|3762|3756|3760.9|3754.9|22
1607422800000|2020-12-08 10:20:00|3761.5|3755.5|3763.9|3757.9|3764|3758|3761.5|3755.5|16
1607423100000|2020-12-08 10:25:00|3763|3757|3759|3753|3763|3757|3757|3751|21
1607423400000|2020-12-08 10:30:00|3759.5|3753.5|3762|3756|3763.5|3757.5|3759|3753|19
1607423700000|2020-12-08 10:35:00|3761.9|3755.9|3761|3755|3762|3756|3759|3753|27
1607424000000|2020-12-08 10:40:00|3760.5|3754.5|3762.5|3756.5|3765|3759|3760.5|3754.5|31
1607424300000|2020-12-08 10:45:00|3762.9|3756.9|3762.5|3756.5|3763|3757|3761.5|3755.5|31
1607424600000|2020-12-08 10:50:00|3762|3756|3762|3756|3763|3757|3761|3755|11
1607424900000|2020-12-08 10:55:00|3761.5|3755.5|3758|3752|3762|3756|3757.5|3751.5|46
1607425200000|2020-12-08 11:00:00|3758.5|3752.5|3753|3747|3758.5|3752.5|3752.9|3746.9|52
1607425500000|2020-12-08 11:05:00|3753.5|3747.5|3753.9|3747.9|3757|3751|3753.5|3747.5|36
1607425800000|2020-12-08 11:10:00|3754.5|3748.5|3754.8|3748.8|3756|3750|3753.8|3747.8|56
1607426100000|2020-12-08 11:15:00|3753.8|3747.8|3751.9|3745.9|3753.8|3747.8|3751.9|3745.9|46
1607426400000|2020-12-08 11:20:00|3752.4|3746.4|3753.3|3747.3|3754.8|3748.8|3751.9|3745.9|35
1607426700000|2020-12-08 11:25:00|3752.9|3746.9|3755.3|3749.3|3755.8|3749.8|3752.9|3746.9|46
1607427000000|2020-12-08 11:30:00|3755.8|3749.8|3753.8|3747.8|3756.3|3750.3|3751.9|3745.9|27
1607427300000|2020-12-08 11:35:00|3753.3|3747.3|3754.8|3748.8|3755.7|3749.7|3753.3|3747.3|45
1607427600000|2020-12-08 11:40:00|3755.2|3749.2|3751.9|3745.9|3755.2|3749.2|3751.9|3745.9|23
1607427900000|2020-12-08 11:45:00|3752.4|3746.4|3752.4|3746.4|3754.8|3748.8|3751.9|3745.9|98
1607428200000|2020-12-08 11:50:00|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3751.9|3745.9|31
1607428500000|2020-12-08 11:55:00|3751.9|3745.9|3741.4|3735.4|3752.4|3746.4|3739.9|3733.9|217
1607428800000|2020-12-08 12:00:00|3741.8|3735.8|3743.3|3737.3|3743.4|3737.4|3738.9|3732.9|210
1607429100000|2020-12-08 12:05:00|3743.8|3737.8|3743.3|3737.3|3743.8|3737.8|3740.9|3734.9|67
1607429400000|2020-12-08 12:10:00|3742.8|3736.8|3751.8|3745.8|3751.8|3745.8|3742.8|3736.8|254
1607429700000|2020-12-08 12:15:00|3750.8|3744.8|3752.8|3746.8|3756.8|3750.8|3748.8|3742.8|178
1607430000000|2020-12-08 12:20:00|3752.3|3746.3|3751.8|3745.8|3755.8|3749.8|3750.8|3744.8|78
1607430300000|2020-12-08 12:25:00|3752.8|3746.8|3753.3|3747.3|3753.8|3747.8|3750.8|3744.8|70
1607430600000|2020-12-08 12:30:00|3753.8|3747.8|3756.7|3750.7|3757.2|3751.2|3752.3|3746.3|32
1607430900000|2020-12-08 12:35:00|3757.6|3751.6|3756.2|3750.2|3762.5|3756.5|3756.2|3750.2|132
1607431200000|2020-12-08 12:40:00|3755.7|3749.7|3758.6|3752.6|3760.6|3754.6|3755.7|3749.7|82
1607431500000|2020-12-08 12:45:00|3758.1|3752.1|3759.8|3753.8|3762|3756|3757.2|3751.2|99
1607431800000|2020-12-08 12:50:00|3760.8|3754.8|3760.8|3754.8|3761.3|3755.3|3759.8|3753.8|103
1607432100000|2020-12-08 12:55:00|3760.3|3754.3|3759.8|3753.8|3765.8|3759.8|3759.8|3753.8|123
1607432400000|2020-12-08 13:00:00|3760.3|3754.3|3754.3|3748.3|3760.8|3754.8|3753.8|3747.8|154
1607432700000|2020-12-08 13:05:00|3753.8|3747.8|3752.8|3746.8|3756.8|3750.8|3752.8|3746.8|238
1607433000000|2020-12-08 13:10:00|3751.8|3745.8|3749.8|3743.8|3753.8|3747.8|3749.8|3743.8|72
1607433300000|2020-12-08 13:15:00|3749.3|3743.3|3746.3|3740.3|3750.3|3744.3|3744.8|3738.8|102
1607433600000|2020-12-08 13:20:00|3745.8|3739.8|3748.3|3742.3|3748.8|3742.8|3744.8|3738.8|42
1607433900000|2020-12-08 13:25:00|3747.8|3741.8|3749.3|3743.3|3749.8|3743.8|3746.8|3740.8|42
1607434200000|2020-12-08 13:30:00|3748.8|3742.8|3746.3|3740.3|3749.8|3743.8|3746.3|3740.3|86
1607434500000|2020-12-08 13:35:00|3746.8|3740.8|3755.8|3749.8|3756.3|3750.3|3746.3|3740.3|92
1607434800000|2020-12-08 13:40:00|3756.3|3750.3|3761.3|3755.3|3761.8|3755.8|3754.7|3748.7|144
1607437800000|2020-12-08 14:30:00|3756.1|3750.1|3759.2|3753.2|3759.2|3753.2|3745.6|3739.6|1110
1607438100000|2020-12-08 14:35:00|3758.7|3752.7|3758.7|3752.7|3765|3759|3756.8|3750.8|985
1607438400000|2020-12-08 14:40:00|3758.2|3752.2|3751.4|3745.4|3762.1|3756.1|3749.5|3743.5|500
1607438700000|2020-12-08 14:45:00|3751.9|3745.9|3746.6|3740.6|3753.4|3747.4|3745.6|3739.6|443
1607439000000|2020-12-08 14:50:00|3747.1|3741.1|3751.4|3745.4|3751.4|3745.4|3745.6|3739.6|755
1607439300000|2020-12-08 14:55:00|3750.5|3744.5|3741.7|3735.7|3753.4|3747.4|3740.8|3734.8|696
1607439600000|2020-12-08 15:00:00|3741.2|3735.2|3740.2|3734.2|3742.7|3736.7|3736.8|3730.8|429
1607439900000|2020-12-08 15:05:00|3740.7|3734.7|3747.7|3741.7|3748.7|3742.7|3739.7|3733.7|653
1607440200000|2020-12-08 15:10:00|3746.7|3740.7|3749.7|3743.7|3751.7|3745.7|3746.7|3740.7|590
1607440500000|2020-12-08 15:15:00|3750.7|3744.7|3747.7|3741.7|3750.7|3744.7|3743.7|3737.7|672
1607440800000|2020-12-08 15:20:00|3746.7|3740.7|3749.2|3743.2|3749.7|3743.7|3746.2|3740.2|447
1607441100000|2020-12-08 15:25:00|3748.7|3742.7|3751.7|3745.7|3751.7|3745.7|3744.7|3738.7|1034
1607441400000|2020-12-08 15:30:00|3751.2|3745.2|3755.7|3749.7|3758.8|3752.8|3750.7|3744.7|387
1607441700000|2020-12-08 15:35:00|3756.7|3750.7|3752.7|3746.7|3758.7|3752.7|3752.7|3746.7|461
1607442000000|2020-12-08 15:40:00|3753.2|3747.2|3750.7|3744.7|3754.7|3748.7|3748.7|3742.7|255
1607442300000|2020-12-08 15:45:00|3750.2|3744.2|3752.7|3746.7|3752.7|3746.7|3749.7|3743.7|245
1607442600000|2020-12-08 15:50:00|3752.2|3746.2|3752.7|3746.7|3755.7|3749.7|3749.7|3743.7|297
1607442900000|2020-12-08 15:55:00|3751.7|3745.7|3752.7|3746.7|3755.7|3749.7|3749.7|3743.7|412
1607443200000|2020-12-08 16:00:00|3753.2|3747.2|3751.2|3745.2|3753.7|3747.7|3750.7|3744.7|287
1607443500000|2020-12-08 16:05:00|3750.7|3744.7|3746.7|3740.7|3751.7|3745.7|3746.7|3740.7|228
1607443800000|2020-12-08 16:10:00|3747.2|3741.2|3743.7|3737.7|3747.7|3741.7|3743.7|3737.7|280
1607444100000|2020-12-08 16:15:00|3742.7|3736.7|3745.7|3739.7|3745.7|3739.7|3742.7|3736.7|491
1607444400000|2020-12-08 16:20:00|3744.7|3738.7|3739.7|3733.7|3747.7|3741.7|3738.7|3732.7|342
1607444700000|2020-12-08 16:25:00|3740.7|3734.7|3737.7|3731.7|3740.7|3734.7|3736.8|3730.8|284
1607445000000|2020-12-08 16:30:00|3738.2|3732.2|3739.7|3733.7|3742.7|3736.7|3736.8|3730.8|470
1607445300000|2020-12-08 16:35:00|3741.6|3735.6|3740.2|3734.2|3744.7|3738.7|3739.7|3733.7|269
1607445600000|2020-12-08 16:40:00|3739.7|3733.7|3742.7|3736.7|3742.7|3736.7|3736.8|3730.8|360
1607445900000|2020-12-08 16:45:00|3741.7|3735.7|3744.7|3738.7|3744.7|3738.7|3738.7|3732.7|1011
1607446200000|2020-12-08 16:50:00|3744.6|3738.6|3740.7|3734.7|3745.7|3739.7|3739.7|3733.7|250
1607446500000|2020-12-08 16:55:00|3740.2|3734.2|3739.2|3733.2|3740.7|3734.7|3736.7|3730.7|318
1607446800000|2020-12-08 17:00:00|3739.7|3733.7|3745.2|3739.2|3746.7|3740.7|3738.2|3732.2|634
1607447100000|2020-12-08 17:05:00|3744.7|3738.7|3746.2|3740.2|3747.7|3741.7|3744.7|3738.7|151
1607447400000|2020-12-08 17:10:00|3746.6|3740.6|3746.7|3740.7|3746.7|3740.7|3744.6|3738.6|218
1607447700000|2020-12-08 17:15:00|3746.6|3740.6|3751.6|3745.6|3752.1|3746.1|3746.6|3740.6|249
1607448000000|2020-12-08 17:20:00|3751.7|3745.7|3756.1|3750.1|3756.6|3750.6|3751.6|3745.6|239
1607448300000|2020-12-08 17:25:00|3756.6|3750.6|3758.6|3752.6|3758.6|3752.6|3753.6|3747.6|127
1607448600000|2020-12-08 17:30:00|3758.1|3752.1|3759.5|3753.5|3759.5|3753.5|3755.6|3749.6|191
1607448900000|2020-12-08 17:35:00|3760|3754|3760|3754|3760.5|3754.5|3758.6|3752.6|178
1607449200000|2020-12-08 17:40:00|3759.6|3753.6|3759.1|3753.1|3760.5|3754.5|3758.6|3752.6|444
1607449500000|2020-12-08 17:45:00|3758.6|3752.6|3760.5|3754.5|3761|3755|3754.7|3748.7|260
1607449800000|2020-12-08 17:50:00|3761|3755|3768.3|3762.3|3770.2|3764.2|3760.5|3754.5|469
1607450100000|2020-12-08 17:55:00|3769.2|3763.2|3766.3|3760.3|3770.2|3764.2|3766.3|3760.3|156
1607450400000|2020-12-08 18:00:00|3767.3|3761.3|3762.4|3756.4|3769.3|3763.3|3762.4|3756.4|170
1607450700000|2020-12-08 18:05:00|3763.4|3757.4|3762|3756|3763.4|3757.4|3761.5|3755.5|320
1607451000000|2020-12-08 18:10:00|3761.5|3755.5|3766.8|3760.8|3766.8|3760.8|3761.5|3755.5|247
1607451300000|2020-12-08 18:15:00|3766.3|3760.3|3762.9|3756.9|3766.8|3760.8|3762.4|3756.4|197
1607451600000|2020-12-08 18:20:00|3762.4|3756.4|3761.4|3755.4|3763.9|3757.9|3761.4|3755.4|129
1607451900000|2020-12-08 18:25:00|3761.9|3755.9|3771.2|3765.2|3773.1|3767.1|3761.9|3755.9|964
1607452200000|2020-12-08 18:30:00|3771.6|3765.6|3771.2|3765.2|3774.1|3768.1|3768.3|3762.3|310
1607452500000|2020-12-08 18:35:00|3771.7|3765.7|3769.2|3763.2|3772.6|3766.6|3768.3|3762.3|189
1607452800000|2020-12-08 18:40:00|3770.2|3764.2|3768.2|3762.2|3772.6|3766.6|3767.3|3761.3|224
1607453100000|2020-12-08 18:45:00|3767.8|3761.8|3769.2|3763.2|3770.2|3764.2|3764.8|3758.8|269
1607453400000|2020-12-08 18:50:00|3770.2|3764.2|3769.2|3763.2|3772.1|3766.1|3769.2|3763.2|383
1607453700000|2020-12-08 18:55:00|3769.7|3763.7|3769.7|3763.7|3772.1|3766.1|3769.2|3763.2|140
1607454000000|2020-12-08 19:00:00|3769.2|3763.2|3768.2|3762.2|3772.1|3766.1|3767.3|3761.3|236
1607454300000|2020-12-08 19:05:00|3767.3|3761.3|3762.9|3756.9|3768.2|3762.2|3762.9|3756.9|399
1607454600000|2020-12-08 19:10:00|3762.4|3756.4|3749.6|3743.6|3763.4|3757.4|3748.6|3742.6|2171
1607454900000|2020-12-08 19:15:00|3750.6|3744.6|3749.1|3743.1|3751.6|3745.6|3748.1|3742.1|1111
1607475600000|2020-12-09 01:00:00|3746.8|3740.8|3755.7|3749.7|3760.1|3754.1|3746.8|3740.8|328
1607475900000|2020-12-09 01:05:00|3756.2|3750.2|3755.2|3749.2|3757.2|3751.2|3753.3|3747.3|228
1607476200000|2020-12-09 01:10:00|3755.7|3749.7|3755.7|3749.7|3756.2|3750.2|3754.8|3748.8|39
1607476500000|2020-12-09 01:15:00|3755.3|3749.3|3755.2|3749.2|3755.7|3749.7|3752.8|3746.8|45
1607476800000|2020-12-09 01:20:00|3755.7|3749.7|3759.6|3753.6|3761.1|3755.1|3755.7|3749.7|98
1607477100000|2020-12-09 01:25:00|3760.1|3754.1|3756.7|3750.7|3760.1|3754.1|3756.2|3750.2|57
1607477400000|2020-12-09 01:30:00|3757.2|3751.2|3758.1|3752.1|3760.1|3754.1|3757.2|3751.2|62
1607477700000|2020-12-09 01:35:00|3757.2|3751.2|3757.7|3751.7|3762|3756|3757.2|3751.2|71
1607478000000|2020-12-09 01:40:00|3757.2|3751.2|3753.3|3747.3|3757.2|3751.2|3752.3|3746.3|65
1607478300000|2020-12-09 01:45:00|3753.8|3747.8|3752.8|3746.8|3754.2|3748.2|3750.3|3744.3|45
1607478600000|2020-12-09 01:50:00|3752.3|3746.3|3754.2|3748.2|3754.7|3748.7|3752.3|3746.3|12
1607478900000|2020-12-09 01:55:00|3754.3|3748.3|3754.2|3748.2|3755.7|3749.7|3753.8|3747.8|9
1607479200000|2020-12-09 02:00:00|3753.8|3747.8|3754.2|3748.2|3755.7|3749.7|3753.3|3747.3|10
1607479500000|2020-12-09 02:05:00|3753.3|3747.3|3756.7|3750.7|3757.6|3751.6|3753.3|3747.3|31
1607479800000|2020-12-09 02:10:00|3756.2|3750.2|3754.7|3748.7|3757.1|3751.1|3754.2|3748.2|29
1607480100000|2020-12-09 02:15:00|3755.2|3749.2|3755.2|3749.2|3755.7|3749.7|3754.7|3748.7|3
1607480400000|2020-12-09 02:20:00|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3754.2|3748.2|39
1607480700000|2020-12-09 02:25:00|3755.2|3749.2|3756.2|3750.2|3756.2|3750.2|3755.2|3749.2|9
1607481000000|2020-12-09 02:30:00|3755.7|3749.7|3758.1|3752.1|3760.1|3754.1|3755.2|3749.2|33
1607481300000|2020-12-09 02:35:00|3757.1|3751.1|3759.1|3753.1|3760|3754|3756.7|3750.7|48
1607481600000|2020-12-09 02:40:00|3760|3754|3763|3757|3763.9|3757.9|3759.1|3753.1|125
1607481900000|2020-12-09 02:45:00|3762.5|3756.5|3761|3755|3763.5|3757.5|3760|3754|42
1607482200000|2020-12-09 02:50:00|3762|3756|3764.4|3758.4|3764.9|3758.9|3760.5|3754.5|75
1607482500000|2020-12-09 02:55:00|3764.9|3758.9|3767.8|3761.8|3767.8|3761.8|3763.5|3757.5|44
1607482800000|2020-12-09 03:00:00|3767.4|3761.4|3763|3757|3767.8|3761.8|3762.5|3756.5|37
1607483100000|2020-12-09 03:05:00|3763.5|3757.5|3767.3|3761.3|3767.8|3761.8|3762.5|3756.5|34
1607483400000|2020-12-09 03:10:00|3766.8|3760.8|3768.8|3762.8|3769.8|3763.8|3766.8|3760.8|50
1607483700000|2020-12-09 03:15:00|3769.8|3763.8|3765.9|3759.9|3769.8|3763.8|3764.9|3758.9|27
1607484000000|2020-12-09 03:20:00|3766.8|3760.8|3764.9|3758.9|3766.8|3760.8|3763.9|3757.9|43
1607484300000|2020-12-09 03:25:00|3765.4|3759.4|3768.3|3762.3|3768.8|3762.8|3764.4|3758.4|261
1607484600000|2020-12-09 03:30:00|3766.8|3760.8|3763.4|3757.4|3766.8|3760.8|3763.4|3757.4|68
1607484900000|2020-12-09 03:35:00|3763.9|3757.9|3762.9|3756.9|3764.9|3758.9|3762.9|3756.9|18
1607485200000|2020-12-09 03:40:00|3762|3756|3761|3755|3763.4|3757.4|3761|3755|19
1607485500000|2020-12-09 03:45:00|3762|3756|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|22
1607485800000|2020-12-09 03:50:00|3763|3757|3763.9|3757.9|3763.9|3757.9|3762.9|3756.9|11
1607486100000|2020-12-09 03:55:00|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|6
1607486400000|2020-12-09 04:00:00|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3762.9|3756.9|11
1607486700000|2020-12-09 04:05:00|3762.9|3756.9|3767.3|3761.3|3767.8|3761.8|3762.9|3756.9|38
1607487000000|2020-12-09 04:10:00|3767.8|3761.8|3768.3|3762.3|3769.8|3763.8|3767.8|3761.8|19
1607487300000|2020-12-09 04:15:00|3768.8|3762.8|3769.8|3763.8|3769.8|3763.8|3768.3|3762.3|12
1607487600000|2020-12-09 04:20:00|3769.7|3763.7|3772.3|3766.3|3772.3|3766.3|3768.8|3762.8|80
1607487900000|2020-12-09 04:25:00|3772.2|3766.2|3772.8|3766.8|3772.8|3766.8|3770.8|3764.8|17
1607488200000|2020-12-09 04:30:00|3773.3|3767.3|3774.3|3768.3|3775.3|3769.3|3773.3|3767.3|49
1607488500000|2020-12-09 04:35:00|3774.2|3768.2|3772.8|3766.8|3774.3|3768.3|3772.8|3766.8|29
1607488800000|2020-12-09 04:40:00|3772.3|3766.3|3772.2|3766.2|3772.3|3766.3|3770.8|3764.8|6
1607489100000|2020-12-09 04:45:00|3771.8|3765.8|3773.2|3767.2|3773.7|3767.7|3771.2|3765.2|12
1607489400000|2020-12-09 04:50:00|3773.7|3767.7|3772.2|3766.2|3773.7|3767.7|3771.7|3765.7|5
1607489700000|2020-12-09 04:55:00|3771.7|3765.7|3770.7|3764.7|3771.7|3765.7|3770.2|3764.2|12
1607490000000|2020-12-09 05:00:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3770.7|3764.7|4
1607490300000|2020-12-09 05:05:00|3772.7|3766.7|3771.7|3765.7|3772.7|3766.7|3771.7|3765.7|5
1607490600000|2020-12-09 05:10:00|3771.8|3765.8|3772.2|3766.2|3772.7|3766.7|3771.8|3765.8|5
1607490900000|2020-12-09 05:15:00|3772.3|3766.3|3770.7|3764.7|3772.7|3766.7|3770.7|3764.7|3
1607491200000|2020-12-09 05:20:00|3771.2|3765.2|3770.2|3764.2|3771.3|3765.3|3770.2|3764.2|1
1607491500000|2020-12-09 05:25:00|3770.7|3764.7|3769.7|3763.7|3770.7|3764.7|3769.7|3763.7|28
1607491800000|2020-12-09 05:30:00|3768.7|3762.7|3774.7|3768.7|3774.7|3768.7|3768.7|3762.7|35
1607492100000|2020-12-09 05:35:00|3774.2|3768.2|3775.2|3769.2|3775.7|3769.7|3773.7|3767.7|48
1607492400000|2020-12-09 05:40:00|3774.7|3768.7|3772.2|3766.2|3774.7|3768.7|3771.2|3765.2|9
1607492700000|2020-12-09 05:45:00|3772.7|3766.7|3772.7|3766.7|3774.2|3768.2|3772.2|3766.2|2
1607493000000|2020-12-09 05:50:00|3772.2|3766.2|3770.2|3764.2|3773.7|3767.7|3770.2|3764.2|16
1607493300000|2020-12-09 05:55:00|3769.7|3763.7|3770.7|3764.7|3771.7|3765.7|3769.7|3763.7|10
1607493600000|2020-12-09 06:00:00|3770.2|3764.2|3767.3|3761.3|3770.2|3764.2|3766.8|3760.8|53
1607493900000|2020-12-09 06:05:00|3767.7|3761.7|3770.2|3764.2|3771.7|3765.7|3766.8|3760.8|76
1607494200000|2020-12-09 06:10:00|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3769.7|3763.7|5
1607494500000|2020-12-09 06:15:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3769.7|3763.7|12
1607494800000|2020-12-09 06:20:00|3771.2|3765.2|3773.2|3767.2|3773.2|3767.2|3770.7|3764.7|7
1607495100000|2020-12-09 06:25:00|3773.7|3767.7|3774.2|3768.2|3774.7|3768.7|3772.7|3766.7|4
1607495400000|2020-12-09 06:30:00|3773.7|3767.7|3773.2|3767.2|3774.2|3768.2|3770.7|3764.7|19
1607495700000|2020-12-09 06:35:00|3772.7|3766.7|3773.2|3767.2|3773.7|3767.7|3771.7|3765.7|36
1607496000000|2020-12-09 06:40:00|3772.7|3766.7|3773.7|3767.7|3774.2|3768.2|3770.7|3764.7|94
1607496300000|2020-12-09 06:45:00|3774.2|3768.2|3774.2|3768.2|3774.7|3768.7|3771.7|3765.7|38
1607496600000|2020-12-09 06:50:00|3774.7|3768.7|3772.7|3766.7|3774.7|3768.7|3772.7|3766.7|43
1607496900000|2020-12-09 06:55:00|3773.2|3767.2|3771.2|3765.2|3775.7|3769.7|3770.7|3764.7|89
1607497200000|2020-12-09 07:00:00|3770.7|3764.7|3773.2|3767.2|3774.7|3768.7|3770.7|3764.7|29
1607497500000|2020-12-09 07:05:00|3772.7|3766.7|3768.7|3762.7|3772.7|3766.7|3768.7|3762.7|14
1607497800000|2020-12-09 07:10:00|3769.2|3763.2|3769.7|3763.7|3770.2|3764.2|3768.7|3762.7|13
1607498100000|2020-12-09 07:15:00|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3769.7|3763.7|14
1607498400000|2020-12-09 07:20:00|3770.7|3764.7|3757.5|3751.5|3770.7|3764.7|3757|3751|192
1607498700000|2020-12-09 07:25:00|3758|3752|3761.9|3755.9|3762.8|3756.8|3758|3752|77
1607499000000|2020-12-09 07:30:00|3762.4|3756.4|3760.9|3754.9|3762.8|3756.8|3758.9|3752.9|31
1607499300000|2020-12-09 07:35:00|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3759.4|3753.4|42
1607499600000|2020-12-09 07:40:00|3761.4|3755.4|3762.3|3756.3|3763.8|3757.8|3760.9|3754.9|28
1607499900000|2020-12-09 07:45:00|3762.8|3756.8|3764.3|3758.3|3764.8|3758.8|3762.8|3756.8|17
1607500200000|2020-12-09 07:50:00|3763.8|3757.8|3760.9|3754.9|3764.3|3758.3|3759.9|3753.9|24
1607500500000|2020-12-09 07:55:00|3761.8|3755.8|3763.3|3757.3|3765.7|3759.7|3760.9|3754.9|69
1607500800000|2020-12-09 08:00:00|3762.8|3756.8|3765.7|3759.7|3765.7|3759.7|3762.3|3756.3|33
1607501100000|2020-12-09 08:05:00|3765.3|3759.3|3768.2|3762.2|3768.2|3762.2|3764.8|3758.8|20
1607501400000|2020-12-09 08:10:00|3768.7|3762.7|3772.2|3766.2|3772.7|3766.7|3768.7|3762.7|106
1607501700000|2020-12-09 08:15:00|3772.6|3766.6|3772.6|3766.6|3775.6|3769.6|3770.1|3764.1|103
1607502000000|2020-12-09 08:20:00|3773.1|3767.1|3765.7|3759.7|3773.1|3767.1|3765.2|3759.2|54
1607502300000|2020-12-09 08:25:00|3766.2|3760.2|3768.2|3762.2|3770.6|3764.6|3766.2|3760.2|27
1607502600000|2020-12-09 08:30:00|3767.7|3761.7|3766.2|3760.2|3769.6|3763.6|3764.3|3758.3|53
1607502900000|2020-12-09 08:35:00|3765.7|3759.7|3763.8|3757.8|3767.7|3761.7|3763.8|3757.8|10
1607503200000|2020-12-09 08:40:00|3764.3|3758.3|3761.3|3755.3|3764.7|3758.7|3759.4|3753.4|54
1607503500000|2020-12-09 08:45:00|3761.8|3755.8|3763.8|3757.8|3763.8|3757.8|3761.3|3755.3|27
1607503800000|2020-12-09 08:50:00|3763.3|3757.3|3766.2|3760.2|3767.7|3761.7|3763.3|3757.3|43
1607504100000|2020-12-09 08:55:00|3766.7|3760.7|3767.7|3761.7|3769.1|3763.1|3765.7|3759.7|13
1607504400000|2020-12-09 09:00:00|3767.2|3761.2|3766.2|3760.2|3767.7|3761.7|3765.7|3759.7|11
1607504700000|2020-12-09 09:05:00|3765.7|3759.7|3762.3|3756.3|3767.2|3761.2|3761.3|3755.3|94
1607505000000|2020-12-09 09:10:00|3762.8|3756.8|3763.3|3757.3|3764.3|3758.3|3762.3|3756.3|15
1607505300000|2020-12-09 09:15:00|3762.8|3756.8|3757.4|3751.4|3762.8|3756.8|3756.9|3750.9|73
1607505600000|2020-12-09 09:20:00|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3754|3748|66
1607505900000|2020-12-09 09:25:00|3756.9|3750.9|3758.4|3752.4|3758.9|3752.9|3755.9|3749.9|41
1607506200000|2020-12-09 09:30:00|3757.9|3751.9|3758.4|3752.4|3759.8|3753.8|3756.9|3750.9|26
1607506500000|2020-12-09 09:35:00|3758.9|3752.9|3757.4|3751.4|3760.3|3754.3|3756.9|3750.9|33
1607506800000|2020-12-09 09:40:00|3756.9|3750.9|3760.3|3754.3|3760.3|3754.3|3756.4|3750.4|24
1607507100000|2020-12-09 09:45:00|3759.9|3753.9|3761.8|3755.8|3762.8|3756.8|3759.9|3753.9|36
1607507400000|2020-12-09 09:50:00|3762.3|3756.3|3761.3|3755.3|3762.3|3756.3|3758.4|3752.4|305
1607507700000|2020-12-09 09:55:00|3760.8|3754.8|3762.3|3756.3|3762.8|3756.8|3760.8|3754.8|18
1607508000000|2020-12-09 10:00:00|3761.8|3755.8|3761.3|3755.3|3762.8|3756.8|3760.8|3754.8|19
1607508300000|2020-12-09 10:05:00|3760.8|3754.8|3761.3|3755.3|3762.3|3756.3|3759.8|3753.8|7
1607508600000|2020-12-09 10:10:00|3760.8|3754.8|3759.8|3753.8|3760.8|3754.8|3758.8|3752.8|9
1607508900000|2020-12-09 10:15:00|3759.3|3753.3|3757.4|3751.4|3759.8|3753.8|3755.9|3749.9|31
1607509200000|2020-12-09 10:20:00|3756.9|3750.9|3759.3|3753.3|3760.3|3754.3|3755.9|3749.9|52
1607509500000|2020-12-09 10:25:00|3758.9|3752.9|3756.9|3750.9|3759.8|3753.8|3756.9|3750.9|30
1607509800000|2020-12-09 10:30:00|3756.4|3750.4|3755.9|3749.9|3756.9|3750.9|3754.5|3748.5|43
1607510100000|2020-12-09 10:35:00|3755.4|3749.4|3755.4|3749.4|3755.9|3749.9|3755|3749|11
1607510400000|2020-12-09 10:40:00|3755|3749|3754.5|3748.5|3755.9|3749.9|3754|3748|8
1607510700000|2020-12-09 10:45:00|3754.4|3748.4|3754.9|3748.9|3755.4|3749.4|3754|3748|17
1607511000000|2020-12-09 10:50:00|3755.4|3749.4|3754.9|3748.9|3755.9|3749.9|3754.5|3748.5|41
1607511300000|2020-12-09 10:55:00|3753.9|3747.9|3754.4|3748.4|3754.9|3748.9|3753|3747|26
1607511600000|2020-12-09 11:00:00|3754|3748|3751|3745|3754|3748|3750.5|3744.5|53
1607511900000|2020-12-09 11:05:00|3753.9|3747.9|3755.9|3749.9|3755.9|3749.9|3753|3747|78
1607512200000|2020-12-09 11:10:00|3754.9|3748.9|3755.4|3749.4|3755.9|3749.9|3753.5|3747.5|50
1607512500000|2020-12-09 11:15:00|3754.9|3748.9|3754.9|3748.9|3755.9|3749.9|3754.4|3748.4|29
1607512800000|2020-12-09 11:20:00|3753.9|3747.9|3754.4|3748.4|3754.9|3748.9|3753.9|3747.9|33
1607513100000|2020-12-09 11:25:00|3753.9|3747.9|3755.9|3749.9|3755.9|3749.9|3753.5|3747.5|13
1607513400000|2020-12-09 11:30:00|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3753.9|3747.9|14
1607513700000|2020-12-09 11:35:00|3754.4|3748.4|3751.5|3745.5|3754.4|3748.4|3751.5|3745.5|15
1607514000000|2020-12-09 11:40:00|3752|3746|3752.5|3746.5|3753|3747|3751.5|3745.5|42
1607514300000|2020-12-09 11:45:00|3752|3746|3752|3746|3753.9|3747.9|3752|3746|28
1607514600000|2020-12-09 11:50:00|3752.5|3746.5|3753.9|3747.9|3753.9|3747.9|3752.5|3746.5|16
1607514900000|2020-12-09 11:55:00|3753.4|3747.4|3753.4|3747.4|3753.9|3747.9|3752|3746|19
1607515200000|2020-12-09 12:00:00|3752.9|3746.9|3753.4|3747.4|3753.9|3747.9|3752|3746|26
1607515500000|2020-12-09 12:05:00|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|89
1607515800000|2020-12-09 12:10:00|3758.8|3752.8|3757.8|3751.8|3760.7|3754.7|3757.8|3751.8|77
1607516100000|2020-12-09 12:15:00|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3756.8|3750.8|33
1607516400000|2020-12-09 12:20:00|3759.3|3753.3|3754.4|3748.4|3760.7|3754.7|3753.9|3747.9|383
1607516700000|2020-12-09 12:25:00|3753.9|3747.9|3756.4|3750.4|3756.8|3750.8|3753|3747|46
1607517000000|2020-12-09 12:30:00|3756.3|3750.3|3753.4|3747.4|3756.8|3750.8|3752.9|3746.9|131
1607517300000|2020-12-09 12:35:00|3752.9|3746.9|3753.4|3747.4|3754.9|3748.9|3751.4|3745.4|115
1607517600000|2020-12-09 12:40:00|3753.9|3747.9|3754.4|3748.4|3754.9|3748.9|3753.9|3747.9|284
1607517900000|2020-12-09 12:45:00|3754.9|3748.9|3757.8|3751.8|3757.8|3751.8|3753.9|3747.9|75
1607518200000|2020-12-09 12:50:00|3757.3|3751.3|3752.9|3746.9|3757.3|3751.3|3752.4|3746.4|45
1607518500000|2020-12-09 12:55:00|3752.4|3746.4|3754.9|3748.9|3755.4|3749.4|3751.9|3745.9|44
1607518800000|2020-12-09 13:00:00|3753.9|3747.9|3754.4|3748.4|3758.3|3752.3|3751.9|3745.9|130
1607519100000|2020-12-09 13:05:00|3753.9|3747.9|3757.8|3751.8|3758.8|3752.8|3753.9|3747.9|125
1607519400000|2020-12-09 13:10:00|3758.8|3752.8|3756.3|3750.3|3758.8|3752.8|3754.9|3748.9|32
1607519700000|2020-12-09 13:15:00|3755.9|3749.9|3757.3|3751.3|3757.8|3751.8|3754.9|3748.9|28
1607520000000|2020-12-09 13:20:00|3757.8|3751.8|3758.3|3752.3|3758.7|3752.7|3756.3|3750.3|38
1607520300000|2020-12-09 13:25:00|3758.7|3752.7|3757.8|3751.8|3760.2|3754.2|3757.8|3751.8|32
1607520600000|2020-12-09 13:30:00|3758.7|3752.7|3758.7|3752.7|3760.2|3754.2|3757.8|3751.8|36
1607520900000|2020-12-09 13:35:00|3758.3|3752.3|3763.9|3757.9|3763.9|3757.9|3757.8|3751.8|36
1607521200000|2020-12-09 13:40:00|3763.4|3757.4|3765.8|3759.8|3766.8|3760.8|3763.4|3757.4|65
1607524200000|2020-12-09 14:30:00|3762.8|3756.8|3767.3|3761.3|3768.7|3762.7|3757|3751|1072
1607524500000|2020-12-09 14:35:00|3767.7|3761.7|3763|3757|3770.7|3764.7|3760.9|3754.9|1535
1607524800000|2020-12-09 14:40:00|3762.6|3756.6|3766.5|3760.5|3773.8|3767.8|3762.6|3756.6|1033
1607525100000|2020-12-09 14:45:00|3767|3761|3759.6|3753.6|3767.9|3761.9|3759.2|3753.2|605
1607525400000|2020-12-09 14:50:00|3759.2|3753.2|3759.6|3753.6|3764|3758|3759.1|3753.1|331
1607525700000|2020-12-09 14:55:00|3759.1|3753.1|3763.5|3757.5|3767.9|3761.9|3759.1|3753.1|297
1607526000000|2020-12-09 15:00:00|3763|3757|3762.1|3756.1|3766.9|3760.9|3760.6|3754.6|197
1607526300000|2020-12-09 15:05:00|3761.6|3755.6|3762.1|3756.1|3763|3757|3758.2|3752.2|200
1607526600000|2020-12-09 15:10:00|3761.6|3755.6|3765|3759|3765|3759|3758.2|3752.2|167
1607526900000|2020-12-09 15:15:00|3764.5|3758.5|3760.1|3754.1|3766|3760|3759.1|3753.1|169
1607527200000|2020-12-09 15:20:00|3761.1|3755.1|3760.6|3754.6|3763|3757|3759.1|3753.1|134
1607527500000|2020-12-09 15:25:00|3761.1|3755.1|3760.1|3754.1|3763|3757|3759.6|3753.6|155
1607527800000|2020-12-09 15:30:00|3760.6|3754.6|3754.1|3748.1|3760.6|3754.6|3752.2|3746.2|1689
1607528100000|2020-12-09 15:35:00|3755.1|3749.1|3759|3753|3760|3754|3752.2|3746.2|369
1607528400000|2020-12-09 15:40:00|3758|3752|3758|3752|3759|3753|3753.1|3747.1|338
1607528700000|2020-12-09 15:45:00|3757.5|3751.5|3758|3752|3761.4|3755.4|3756.1|3750.1|262
1607529000000|2020-12-09 15:50:00|3757|3751|3761.9|3755.9|3762.9|3756.9|3755.1|3749.1|1000
1607529300000|2020-12-09 15:55:00|3762.4|3756.4|3759|3753|3763.9|3757.9|3759|3753|303
1607529600000|2020-12-09 16:00:00|3763.5|3748.5|3755.6|3749.6|3763.5|3754|3755.1|3748.5|26480
1607529900000|2020-12-09 16:05:00|3755.1|3749.1|3753.1|3747.1|3755.1|3749.1|3752.1|3746.1|199
1607530200000|2020-12-09 16:10:00|3752.6|3746.6|3754|3748|3755|3749|3752.1|3746.1|236
1607530500000|2020-12-09 16:15:00|3753.1|3747.1|3756|3750|3758.9|3752.9|3752.1|3746.1|234
1607530800000|2020-12-09 16:20:00|3756.5|3750.5|3751.8|3745.8|3757.9|3751.9|3749.8|3743.8|679
1607531100000|2020-12-09 16:25:00|3751.3|3745.3|3752.8|3746.8|3752.8|3746.8|3749.8|3743.8|349
1607531400000|2020-12-09 16:30:00|3752.3|3746.3|3755.8|3749.8|3755.8|3749.8|3751.8|3745.8|272
1607531700000|2020-12-09 16:35:00|3756.3|3750.3|3759.8|3753.8|3760.3|3754.3|3753.8|3747.8|674
1607532000000|2020-12-09 16:40:00|3758.8|3752.8|3761.9|3755.9|3761.9|3755.9|3757.8|3751.8|184
1607532300000|2020-12-09 16:45:00|3760.9|3754.9|3763.3|3757.3|3764.8|3758.8|3760.9|3754.9|135
1607532600000|2020-12-09 16:50:00|3763.8|3757.8|3761.9|3755.9|3763.8|3757.8|3761.4|3755.4|99
1607532900000|2020-12-09 16:55:00|3762.8|3756.8|3764.3|3758.3|3764.8|3758.8|3762.8|3756.8|358
1607533200000|2020-12-09 17:00:00|3763.8|3757.8|3764.8|3758.8|3767.8|3761.8|3762.8|3756.8|316
1607533500000|2020-12-09 17:05:00|3764.3|3758.3|3768.8|3762.8|3769.3|3763.3|3764.3|3758.3|168
1607533800000|2020-12-09 17:10:00|3768.3|3762.3|3771.8|3765.8|3775.7|3769.7|3767.8|3761.8|814
1607534100000|2020-12-09 17:15:00|3772.8|3766.8|3776.8|3770.8|3779.8|3773.8|3771.8|3765.8|388
1607534400000|2020-12-09 17:20:00|3777.8|3771.8|3774.8|3768.8|3778.8|3772.8|3774.8|3768.8|388
1607534700000|2020-12-09 17:25:00|3775.3|3769.3|3778.8|3772.8|3778.8|3772.8|3774.8|3768.8|380
1607535000000|2020-12-09 17:30:00|3778.3|3772.3|3782.7|3776.7|3784.7|3778.7|3778.3|3772.3|305
1607535300000|2020-12-09 17:35:00|3783.2|3777.2|3781.7|3775.7|3785.2|3779.2|3780.7|3774.7|280
1607535600000|2020-12-09 17:40:00|3780.7|3774.7|3778.7|3772.7|3780.7|3774.7|3777.2|3771.2|345
1607535900000|2020-12-09 17:45:00|3778.2|3772.2|3781.2|3775.2|3785.7|3779.7|3777.7|3771.7|558
1607536200000|2020-12-09 17:50:00|3780.7|3774.7|3782.2|3776.2|3783.2|3777.2|3780.6|3774.6|122
1607536500000|2020-12-09 17:55:00|3781.7|3775.7|3780.7|3774.7|3782.7|3776.7|3780.6|3774.6|134
1607536800000|2020-12-09 18:00:00|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3777.2|3771.2|197
1607537100000|2020-12-09 18:05:00|3779.2|3773.2|3780.7|3774.7|3780.7|3774.7|3778.7|3772.7|301
1607537400000|2020-12-09 18:10:00|3781.2|3775.2|3780.6|3774.6|3781.7|3775.7|3778.7|3772.7|130
1607537700000|2020-12-09 18:15:00|3781.6|3775.6|3788.6|3782.6|3789.1|3783.1|3781.1|3775.1|457
1607538000000|2020-12-09 18:20:00|3788.1|3782.1|3787.1|3781.1|3789.7|3783.7|3786.1|3780.1|300
1607538300000|2020-12-09 18:25:00|3786.7|3780.7|3786.6|3780.6|3788.6|3782.6|3784.6|3778.6|187
1607538600000|2020-12-09 18:30:00|3786.1|3780.1|3785.6|3779.6|3786.6|3780.6|3784.6|3778.6|185
1607538900000|2020-12-09 18:35:00|3785.2|3779.2|3789.1|3783.1|3789.7|3783.7|3785.1|3779.1|298
1607539200000|2020-12-09 18:40:00|3788.7|3782.7|3792.6|3786.6|3793.6|3787.6|3787.7|3781.7|599
1607539500000|2020-12-09 18:45:00|3792.1|3786.1|3786.6|3780.6|3793.6|3787.6|3785.6|3779.6|386
1607539800000|2020-12-09 18:50:00|3787.1|3781.1|3787.6|3781.6|3788.6|3782.6|3786.6|3780.6|306
1607540100000|2020-12-09 18:55:00|3788.1|3782.1|3791.7|3785.7|3795.1|3789.1|3787.6|3781.6|321
1607540400000|2020-12-09 19:00:00|3791.2|3785.2|3796.6|3790.6|3796.6|3790.6|3790.7|3784.7|627
1607540700000|2020-12-09 19:05:00|3797.6|3791.6|3797.8|3791.8|3799.6|3793.6|3793.7|3787.7|805
1607541000000|2020-12-09 19:10:00|3797.6|3791.6|3792.7|3786.7|3798.6|3792.6|3791.7|3785.7|3408
1607541300000|2020-12-09 19:15:00|3792.2|3786.2|3794.6|3788.6|3796.2|3790.2|3791.7|3785.7|1138
1607562000000|2020-12-10 01:00:00|3798.9|3792.9|3796.4|3790.4|3803.2|3793.7|3792.7|3786.7|89
1607562300000|2020-12-10 01:05:00|3796.9|3790.9|3791.9|3785.9|3797.4|3791.4|3791.4|3785.4|126
1607562600000|2020-12-10 01:10:00|3792|3786|3794.9|3788.9|3794.9|3788.9|3791.4|3785.4|139
1607562900000|2020-12-10 01:15:00|3795.4|3789.4|3796.4|3790.4|3801.4|3795.4|3794.9|3788.9|151
1607563200000|2020-12-10 01:20:00|3797.4|3791.4|3796.9|3790.9|3798.4|3792.4|3796.4|3790.4|30
1607563500000|2020-12-10 01:25:00|3796.4|3790.4|3791.9|3785.9|3797.4|3791.4|3791.4|3785.4|90
1607563800000|2020-12-10 01:30:00|3791.4|3785.4|3794.9|3788.9|3794.9|3788.9|3790.4|3784.4|122
1607564100000|2020-12-10 01:35:00|3795.4|3789.4|3793.4|3787.4|3795.4|3789.4|3792.4|3786.4|37
1607564400000|2020-12-10 01:40:00|3792.9|3786.9|3791.4|3785.4|3792.9|3786.9|3791.4|3785.4|34
1607564700000|2020-12-10 01:45:00|3790.9|3784.9|3792.4|3786.4|3792.9|3786.9|3790.4|3784.4|20
1607565000000|2020-12-10 01:50:00|3791.9|3785.9|3787.9|3781.9|3792.4|3786.4|3787.9|3781.9|19
1607565300000|2020-12-10 01:55:00|3787.4|3781.4|3788.9|3782.9|3788.9|3782.9|3784.4|3778.4|89
1607565600000|2020-12-10 02:00:00|3788.4|3782.4|3795.9|3789.9|3795.9|3789.9|3788.4|3782.4|94
1607565900000|2020-12-10 02:05:00|3795.4|3789.4|3793.4|3787.4|3796.4|3790.4|3793.4|3787.4|38
1607566200000|2020-12-10 02:10:00|3793.9|3787.9|3794.9|3788.9|3795.4|3789.4|3793.9|3787.9|34
1607566500000|2020-12-10 02:15:00|3795.4|3789.4|3796.4|3790.4|3796.4|3790.4|3794.9|3788.9|11
1607566800000|2020-12-10 02:20:00|3797.4|3791.4|3796.4|3790.4|3797.4|3791.4|3795.9|3789.9|38
1607567100000|2020-12-10 02:25:00|3796.9|3790.9|3796.9|3790.9|3797.4|3791.4|3795.9|3789.9|20
1607567400000|2020-12-10 02:30:00|3796.4|3790.4|3797.4|3791.4|3798.4|3792.4|3794.9|3788.9|43
1607567700000|2020-12-10 02:35:00|3796.4|3790.4|3795.9|3789.9|3801.4|3795.4|3795.4|3789.4|89
1607568000000|2020-12-10 02:40:00|3795.4|3789.4|3790.3|3784.3|3795.9|3789.9|3789.9|3783.9|42
1607568300000|2020-12-10 02:45:00|3790.4|3784.4|3792.4|3786.4|3792.4|3786.4|3789.9|3783.9|25
1607568600000|2020-12-10 02:50:00|3791.4|3785.4|3791.9|3785.9|3792.9|3786.9|3791.4|3785.4|18
1607568900000|2020-12-10 02:55:00|3791.4|3785.4|3789.9|3783.9|3791.4|3785.4|3788.4|3782.4|163
1607569200000|2020-12-10 03:00:00|3789.4|3783.4|3791.9|3785.9|3792.4|3786.4|3789.4|3783.4|10
1607569500000|2020-12-10 03:05:00|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3790.9|3784.9|16
1607569800000|2020-12-10 03:10:00|3791.3|3785.3|3791.8|3785.8|3792.3|3786.3|3790.3|3784.3|19
1607570100000|2020-12-10 03:15:00|3792.3|3786.3|3793.3|3787.3|3793.3|3787.3|3790.3|3784.3|19
1607570400000|2020-12-10 03:20:00|3792.8|3786.8|3790.3|3784.3|3793.3|3787.3|3790.3|3784.3|11
1607570700000|2020-12-10 03:25:00|3790.8|3784.8|3792.3|3786.3|3792.3|3786.3|3790.3|3784.3|10
1607571000000|2020-12-10 03:30:00|3791.9|3785.9|3795.8|3789.8|3797.8|3791.8|3791.8|3785.8|61
1607571300000|2020-12-10 03:35:00|3796.3|3790.3|3795.3|3789.3|3796.3|3790.3|3793.8|3787.8|6
1607571600000|2020-12-10 03:40:00|3794.8|3788.8|3794.8|3788.8|3795.3|3789.3|3794.3|3788.3|7
1607571900000|2020-12-10 03:45:00|3794.3|3788.3|3793.3|3787.3|3794.3|3788.3|3793.3|3787.3|14
1607572200000|2020-12-10 03:50:00|3793.8|3787.8|3794.3|3788.3|3794.8|3788.8|3793.3|3787.3|31
1607572500000|2020-12-10 03:55:00|3794.8|3788.8|3797.3|3791.3|3797.3|3791.3|3794.8|3788.8|22
1607572800000|2020-12-10 04:00:00|3797.8|3791.8|3797.3|3791.3|3798.3|3792.3|3796.3|3790.3|11
1607573100000|2020-12-10 04:05:00|3797.8|3791.8|3797.8|3791.8|3798.3|3792.3|3797.3|3791.3|11
1607573400000|2020-12-10 04:10:00|3798.3|3792.3|3797.3|3791.3|3798.3|3792.3|3797.3|3791.3|7
1607573700000|2020-12-10 04:15:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3797.3|3791.3|16
1607574000000|2020-12-10 04:20:00|3799.3|3793.3|3799.3|3793.3|3800.3|3794.3|3798.8|3792.8|22
1607574300000|2020-12-10 04:25:00|3799.8|3793.8|3800.8|3794.8|3800.8|3794.8|3799.3|3793.3|21
1607574600000|2020-12-10 04:30:00|3801.3|3795.3|3799.8|3793.8|3801.3|3795.3|3799.8|3793.8|28
1607574900000|2020-12-10 04:35:00|3800.3|3794.3|3798.8|3792.8|3800.3|3794.3|3798.8|3792.8|8
1607575200000|2020-12-10 04:40:00|3799.3|3793.3|3800.3|3794.3|3800.8|3794.8|3798.3|3792.3|9
1607575500000|2020-12-10 04:45:00|3799.3|3793.3|3799.3|3793.3|3801.3|3795.3|3799.3|3793.3|42
1607575800000|2020-12-10 04:50:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3
1607576100000|2020-12-10 04:55:00|3800.3|3794.3|3799.3|3793.3|3800.3|3794.3|3799.3|3793.3|1
1607576400000|2020-12-10 05:00:00|3799.8|3793.8|3799.8|3793.8|3800.3|3794.3|3799.3|3793.3|10
1607577000000|2020-12-10 05:10:00|3799.7|3793.7|3798.3|3792.3|3799.7|3793.7|3798.3|3792.3|2
1607577300000|2020-12-10 05:15:00|3796.8|3790.8|3797.8|3791.8|3797.8|3791.8|3796.8|3790.8|4
1607577600000|2020-12-10 05:20:00|3798.2|3792.2|3797.3|3791.3|3798.2|3792.2|3797.3|3791.3|2
1607577900000|2020-12-10 05:25:00|3797.8|3791.8|3797.3|3791.3|3798.3|3792.3|3797.3|3791.3|5
1607578200000|2020-12-10 05:30:00|3798.8|3792.8|3798.8|3792.8|3799.8|3793.8|3796.3|3790.3|21
1607578500000|2020-12-10 05:35:00|3798.7|3792.7|3796.2|3790.2|3799.7|3793.7|3795.7|3789.7|11
1607578800000|2020-12-10 05:40:00|3795.2|3789.2|3797.7|3791.7|3797.7|3791.7|3794.7|3788.7|21
1607579100000|2020-12-10 05:45:00|3798.2|3792.2|3797.7|3791.7|3798.8|3792.8|3796.7|3790.7|8
1607579400000|2020-12-10 05:50:00|3797.2|3791.2|3796.7|3790.7|3797.7|3791.7|3795.7|3789.7|4
1607579700000|2020-12-10 05:55:00|3796.2|3790.2|3793.2|3787.2|3796.2|3790.2|3793.2|3787.2|19
1607580000000|2020-12-10 06:00:00|3793.3|3787.3|3792.7|3786.7|3794.2|3788.2|3791.2|3785.2|62
1607580300000|2020-12-10 06:05:00|3793.2|3787.2|3794.2|3788.2|3794.2|3788.2|3792.2|3786.2|20
1607580600000|2020-12-10 06:10:00|3793.7|3787.7|3795.2|3789.2|3797.2|3791.2|3793.2|3787.2|20
1607580900000|2020-12-10 06:15:00|3794.7|3788.7|3796.2|3790.2|3796.2|3790.2|3792.7|3786.7|319
1607581200000|2020-12-10 06:20:00|3796.7|3790.7|3800.7|3794.7|3801.2|3795.2|3796.7|3790.7|74
1607581500000|2020-12-10 06:25:00|3800.2|3794.2|3798.7|3792.7|3801.2|3795.2|3798.7|3792.7|22
1607581800000|2020-12-10 06:30:00|3798.2|3792.2|3795.2|3789.2|3799.7|3793.7|3795.2|3789.2|20
1607582100000|2020-12-10 06:35:00|3795.7|3789.7|3798.7|3792.7|3798.7|3792.7|3795.7|3789.7|20
1607582400000|2020-12-10 06:40:00|3799.2|3793.2|3797.2|3791.2|3799.7|3793.7|3795.7|3789.7|21
1607582700000|2020-12-10 06:45:00|3796.7|3790.7|3796.2|3790.2|3797.2|3791.2|3795.2|3789.2|30
1607583000000|2020-12-10 06:50:00|3796.7|3790.7|3791.7|3785.7|3796.7|3790.7|3790.7|3784.7|85
1607583300000|2020-12-10 06:55:00|3792.2|3786.2|3790.2|3784.2|3794.7|3788.7|3789.2|3783.2|112
1607583600000|2020-12-10 07:00:00|3790.7|3784.7|3793.2|3787.2|3793.2|3787.2|3789.2|3783.2|21
1607583900000|2020-12-10 07:05:00|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3791.7|3785.7|26
1607584200000|2020-12-10 07:10:00|3794.7|3788.7|3794.7|3788.7|3795.7|3789.7|3794.2|3788.2|21
1607584500000|2020-12-10 07:15:00|3794.2|3788.2|3795.2|3789.2|3796.2|3790.2|3794.2|3788.2|19
1607584800000|2020-12-10 07:20:00|3794.7|3788.7|3794.2|3788.2|3795.7|3789.7|3792.7|3786.7|5
1607585100000|2020-12-10 07:25:00|3794.7|3788.7|3793.7|3787.7|3795.7|3789.7|3793.7|3787.7|5
1607585400000|2020-12-10 07:30:00|3794.2|3788.2|3795.7|3789.7|3796.1|3790.1|3794.2|3788.2|4
1607585700000|2020-12-10 07:35:00|3796.1|3790.1|3795.7|3789.7|3797.2|3791.2|3795.7|3789.7|8
1607586000000|2020-12-10 07:40:00|3795.6|3789.6|3796.7|3790.7|3797.2|3791.2|3794.7|3788.7|15
1607586300000|2020-12-10 07:45:00|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3795.7|3789.7|9
1607586600000|2020-12-10 07:50:00|3794.7|3788.7|3791.7|3785.7|3795.7|3789.7|3790.2|3784.2|49
1607586900000|2020-12-10 07:55:00|3792.2|3786.2|3794.6|3788.6|3795.1|3789.1|3791.2|3785.2|8
1607587200000|2020-12-10 08:00:00|3795.1|3789.1|3801.1|3795.1|3802.2|3796.2|3795.1|3789.1|119
1607587500000|2020-12-10 08:05:00|3802.1|3796.1|3806.1|3800.1|3808.1|3802.1|3801.1|3795.1|151
1607587800000|2020-12-10 08:10:00|3806.2|3800.2|3812.1|3806.1|3814.1|3808.1|3806.2|3800.2|184
1607588100000|2020-12-10 08:15:00|3812.2|3806.2|3806.1|3800.1|3813.1|3807.1|3806.1|3800.1|125
1607588400000|2020-12-10 08:20:00|3805.6|3799.6|3805.1|3799.1|3806.1|3800.1|3804.1|3798.1|74
1607588700000|2020-12-10 08:25:00|3804.6|3798.6|3810.6|3804.6|3811.6|3805.6|3804.6|3798.6|60
1607589000000|2020-12-10 08:30:00|3810.1|3804.1|3820.6|3814.6|3821.1|3815.1|3810.1|3804.1|220
1607589300000|2020-12-10 08:35:00|3821.1|3815.1|3817.6|3811.6|3822.6|3816.6|3817.1|3811.1|112
1607589600000|2020-12-10 08:40:00|3817.1|3811.1|3820.6|3814.6|3821.6|3815.6|3817.1|3811.1|51
1607589900000|2020-12-10 08:45:00|3821.1|3815.1|3825.1|3819.1|3827.1|3821.1|3821.1|3815.1|107
1607590200000|2020-12-10 08:50:00|3825.6|3819.6|3823.6|3817.6|3826.1|3820.1|3823.1|3817.1|58
1607590500000|2020-12-10 08:55:00|3824.1|3818.1|3826.1|3820.1|3826.6|3820.6|3823.1|3817.1|32
1607590800000|2020-12-10 09:00:00|3825.6|3819.6|3828.6|3822.6|3829.6|3823.6|3824.1|3818.1|127
1607591100000|2020-12-10 09:05:00|3829.1|3823.1|3829.6|3823.6|3832.1|3826.1|3829.1|3823.1|76
1607591400000|2020-12-10 09:10:00|3829.1|3823.1|3830.6|3824.6|3832.1|3826.1|3826.1|3820.1|119
1607591700000|2020-12-10 09:15:00|3830.1|3824.1|3831.6|3825.6|3831.6|3825.6|3828.6|3822.6|34
1607592000000|2020-12-10 09:20:00|3832.1|3826.1|3835.1|3829.1|3836.1|3830.1|3832.1|3826.1|63
1607592300000|2020-12-10 09:25:00|3834.6|3828.6|3834.1|3828.1|3837.1|3831.1|3834.1|3828.1|51
1607592600000|2020-12-10 09:30:00|3833.6|3827.6|3838.6|3832.6|3839.1|3833.1|3833.1|3827.1|73
1607592900000|2020-12-10 09:35:00|3839.1|3833.1|3828.6|3822.6|3839.1|3833.1|3828.6|3822.6|119
1607593200000|2020-12-10 09:40:00|3829.1|3823.1|3831.6|3825.6|3831.6|3825.6|3828.1|3822.1|29
1607593500000|2020-12-10 09:45:00|3831.1|3825.1|3830.1|3824.1|3831.6|3825.6|3827.1|3821.1|77
1607593800000|2020-12-10 09:50:00|3830.6|3824.6|3830.1|3824.1|3833.6|3827.6|3829.1|3823.1|54
1607594100000|2020-12-10 09:55:00|3829.6|3823.6|3828|3822|3833.1|3827.1|3827.1|3821.1|72
1607594400000|2020-12-10 10:00:00|3828.1|3822.1|3829.6|3823.6|3830.1|3824.1|3828|3822|25
1607594700000|2020-12-10 10:05:00|3829.5|3823.5|3828.1|3822.1|3829.6|3823.6|3827.1|3821.1|32
1607595000000|2020-12-10 10:10:00|3827.6|3821.6|3829.1|3823.1|3830.1|3824.1|3827.1|3821.1|19
1607595300000|2020-12-10 10:15:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3827.1|3821.1|19
1607595600000|2020-12-10 10:20:00|3828.5|3822.5|3829|3823|3829.6|3823.6|3827.1|3821.1|24
1607595900000|2020-12-10 10:25:00|3830|3824|3831|3825|3831|3825|3829.5|3823.5|2
1607596200000|2020-12-10 10:30:00|3831.1|3825.1|3830|3824|3832.5|3826.5|3830|3824|25
1607596500000|2020-12-10 10:35:00|3829.5|3823.5|3828|3822|3829.5|3823.5|3828|3822|16
1607596800000|2020-12-10 10:40:00|3828.1|3822.1|3828|3822|3829.5|3823.5|3828|3822|60
1607597100000|2020-12-10 10:45:00|3828.1|3822.1|3831|3825|3832|3826|3828|3822|53
1607597400000|2020-12-10 10:50:00|3831.5|3825.5|3832.5|3826.5|3834|3828|3831.5|3825.5|37
1607597700000|2020-12-10 10:55:00|3831|3825|3830.5|3824.5|3831.5|3825.5|3830|3824|12
1607598000000|2020-12-10 11:00:00|3831|3825|3828|3822|3831.5|3825.5|3828|3822|28
1607598300000|2020-12-10 11:05:00|3829|3823|3833|3827|3833|3827|3828|3822|64
1607598600000|2020-12-10 11:10:00|3832.5|3826.5|3831|3825|3833|3827|3829|3823|55
1607598900000|2020-12-10 11:15:00|3831.5|3825.5|3832|3826|3832.5|3826.5|3830|3824|29
1607599200000|2020-12-10 11:20:00|3832.5|3826.5|3833.5|3827.5|3834|3828|3832|3826|43
1607599500000|2020-12-10 11:25:00|3833|3827|3831|3825|3833.5|3827.5|3831|3825|18
1607599800000|2020-12-10 11:30:00|3832|3826|3833|3827|3833.5|3827.5|3832|3826|18
1607600100000|2020-12-10 11:35:00|3832.5|3826.5|3834|3828|3834|3828|3832|3826|7
1607600400000|2020-12-10 11:40:00|3834.5|3828.5|3835|3829|3835|3829|3834|3828|9
1607600700000|2020-12-10 11:45:00|3835.5|3829.5|3834.5|3828.5|3837|3831|3834|3828|21
1607601000000|2020-12-10 11:50:00|3835|3829|3834.5|3828.5|3836|3830|3834|3828|14
1607601300000|2020-12-10 11:55:00|3835|3829|3836|3830|3836|3830|3834|3828|16
1607601600000|2020-12-10 12:00:00|3837|3831|3841|3835|3843|3837|3834.5|3828.5|129
1607601900000|2020-12-10 12:05:00|3841.5|3835.5|3841.5|3835.5|3843|3837|3841|3835|50
1607602200000|2020-12-10 12:10:00|3841|3835|3840|3834|3842|3836|3839|3833|25
1607602500000|2020-12-10 12:15:00|3839.5|3833.5|3839.5|3833.5|3840.5|3834.5|3835|3829|135
1607602800000|2020-12-10 12:20:00|3839|3833|3838|3832|3840|3834|3838|3832|26
1607603100000|2020-12-10 12:25:00|3838.4|3832.4|3840|3834|3840.5|3834.5|3838|3832|22
1607603400000|2020-12-10 12:30:00|3839.5|3833.5|3838|3832|3840|3834|3837.5|3831.5|54
1607603700000|2020-12-10 12:35:00|3837|3831|3835|3829|3837.5|3831.5|3833|3827|115
1607604000000|2020-12-10 12:40:00|3834.5|3828.5|3835|3829|3836|3830|3833.5|3827.5|33
1607604300000|2020-12-10 12:45:00|3835.5|3829.5|3835.9|3829.9|3836.5|3830.5|3835|3829|19
1607604600000|2020-12-10 12:50:00|3834.4|3828.4|3836.4|3830.4|3838.5|3832.5|3834.4|3828.4|38
1607604900000|2020-12-10 12:55:00|3836.9|3830.9|3836.9|3830.9|3837.9|3831.9|3835.9|3829.9|27
1607605200000|2020-12-10 13:00:00|3837.4|3831.4|3844.3|3838.3|3844.3|3838.3|3836.9|3830.9|154
1607605500000|2020-12-10 13:05:00|3844.8|3838.8|3837.8|3831.8|3844.8|3838.8|3837.8|3831.8|157
1607605800000|2020-12-10 13:10:00|3837.9|3831.9|3837.3|3831.3|3838.8|3832.8|3835.8|3829.8|61
1607606100000|2020-12-10 13:15:00|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3834.8|3828.8|73
1607606400000|2020-12-10 13:20:00|3836.8|3830.8|3838.8|3832.8|3839.8|3833.8|3836.8|3830.8|24
1607606700000|2020-12-10 13:25:00|3839.3|3833.3|3838.8|3832.8|3840.8|3834.8|3837.3|3831.3|54
1607607000000|2020-12-10 13:30:00|3839.3|3833.3|3836.8|3830.8|3842.8|3836.8|3836.8|3830.8|175
1607607300000|2020-12-10 13:35:00|3836.3|3830.3|3839.3|3833.3|3841.3|3835.3|3835.8|3829.8|64
1607607600000|2020-12-10 13:40:00|3838.8|3832.8|3847.3|3841.3|3847.8|3841.8|3838.3|3832.3|468
1607610600000|2020-12-10 14:30:00|3848.3|3842.3|3862.7|3856.7|3865.7|3859.7|3840.8|3834.8|1461
1607610900000|2020-12-10 14:35:00|3863.7|3857.7|3865.7|3859.7|3871.7|3865.7|3861.7|3855.7|1421
1607611200000|2020-12-10 14:40:00|3866.7|3860.7|3864.7|3858.7|3870.7|3864.7|3861.7|3855.7|671
1607611500000|2020-12-10 14:45:00|3863.7|3857.7|3864|3858|3866.7|3860.7|3861.7|3855.7|314
1607611800000|2020-12-10 14:50:00|3864.5|3858.5|3868.5|3862.5|3868.5|3862.5|3862.5|3856.5|237
1607612100000|2020-12-10 14:55:00|3868|3862|3875.5|3869.5|3879.5|3873.5|3866.5|3860.5|613
1607612400000|2020-12-10 15:00:00|3876.5|3870.5|3869.5|3863.5|3879.5|3873.5|3864.5|3858.5|537
1607612700000|2020-12-10 15:05:00|3870|3864|3863.5|3857.5|3870.5|3864.5|3861.5|3855.5|430
1607613000000|2020-12-10 15:10:00|3864|3858|3862.5|3856.5|3868.5|3862.5|3860.5|3854.5|297
1607613300000|2020-12-10 15:15:00|3861.5|3855.5|3858.5|3852.5|3863.5|3857.5|3856.5|3850.5|898
1607613600000|2020-12-10 15:20:00|3858.4|3852.4|3856|3850|3859.5|3853.5|3854.5|3848.5|321
1607613900000|2020-12-10 15:25:00|3856.4|3850.4|3857.7|3851.7|3859.5|3853.5|3855.5|3849.5|491
1607614200000|2020-12-10 15:30:00|3858.2|3852.2|3859.7|3853.7|3862.6|3856.6|3856.7|3850.7|472
1607614500000|2020-12-10 15:35:00|3860.7|3854.7|3858.7|3852.7|3862.6|3856.6|3858.7|3852.7|464
1607614800000|2020-12-10 15:40:00|3859.7|3853.7|3856.7|3850.7|3861.6|3855.6|3855.7|3849.7|508
1607615100000|2020-12-10 15:45:00|3855.7|3849.7|3863.1|3857.1|3863.6|3857.6|3855.7|3849.7|328
1607615400000|2020-12-10 15:50:00|3862.6|3856.6|3856.7|3850.7|3863.6|3857.6|3856.2|3850.2|217
1607615700000|2020-12-10 15:55:00|3857.7|3851.7|3856.7|3850.7|3858.7|3852.7|3855.7|3849.7|297
1607616000000|2020-12-10 16:00:00|3857.2|3851.2|3860.6|3854.6|3861.6|3855.6|3854.7|3848.7|282
1607616300000|2020-12-10 16:05:00|3861.1|3855.1|3861.6|3855.6|3864.1|3858.1|3860.6|3854.6|378
1607616600000|2020-12-10 16:10:00|3862.1|3856.1|3860.6|3854.6|3862.6|3856.6|3857.7|3851.7|237
1607616900000|2020-12-10 16:15:00|3861.6|3855.6|3862.1|3856.1|3863.1|3857.1|3861.1|3855.1|210
1607617200000|2020-12-10 16:20:00|3862.6|3856.6|3860.1|3854.1|3863.6|3857.6|3859.6|3853.6|189
1607617500000|2020-12-10 16:25:00|3860.6|3854.6|3859.6|3853.6|3860.6|3854.6|3858.2|3852.2|299
1607617800000|2020-12-10 16:30:00|3859.2|3853.2|3859.6|3853.6|3861.6|3855.6|3858.6|3852.6|254
1607618100000|2020-12-10 16:35:00|3860.6|3854.6|3864.5|3858.5|3864.5|3858.5|3858.6|3852.6|205
1607618400000|2020-12-10 16:40:00|3864.1|3858.1|3864.1|3858.1|3864.5|3858.5|3861.6|3855.6|181
1607618700000|2020-12-10 16:45:00|3863.6|3857.6|3862.1|3856.1|3865.5|3859.5|3860.6|3854.6|141
1607619000000|2020-12-10 16:50:00|3861.6|3855.6|3858.6|3852.6|3862.6|3856.6|3858.6|3852.6|166
1607619300000|2020-12-10 16:55:00|3857.7|3851.7|3860.1|3854.1|3861.6|3855.6|3857.7|3851.7|304
1607619600000|2020-12-10 17:00:00|3860.6|3854.6|3833.1|3827.1|3861.6|3855.6|3830.1|3824.1|1299
1607619900000|2020-12-10 17:05:00|3832.6|3826.6|3837|3831|3843.9|3837.9|3828.1|3822.1|815
1607620200000|2020-12-10 17:10:00|3836.5|3830.5|3829.1|3823.1|3837|3831|3823.7|3817.7|491
1607620500000|2020-12-10 17:15:00|3828.6|3822.6|3800.4|3794.4|3829.6|3823.6|3796.4|3790.4|887
1607620800000|2020-12-10 17:20:00|3801.4|3795.4|3817.7|3811.7|3821.7|3815.7|3801.4|3795.4|1353
1607621100000|2020-12-10 17:25:00|3818.7|3812.7|3825.6|3819.6|3828.5|3822.5|3818.7|3812.7|423
1607621400000|2020-12-10 17:30:00|3825.1|3819.1|3823.1|3817.1|3826.6|3820.6|3819.7|3813.7|370
1607621700000|2020-12-10 17:35:00|3822.6|3816.6|3823.1|3817.1|3830.5|3824.5|3821.2|3815.2|843
1607622000000|2020-12-10 17:40:00|3822.6|3816.6|3818.7|3812.7|3824.6|3818.6|3817.7|3811.7|302
1607622300000|2020-12-10 17:45:00|3818.2|3812.2|3822.6|3816.6|3824.6|3818.6|3817.2|3811.2|293
1607622600000|2020-12-10 17:50:00|3823.1|3817.1|3822.6|3816.6|3824.1|3818.1|3820.7|3814.7|280
1607622900000|2020-12-10 17:55:00|3823.6|3817.6|3822.6|3816.6|3824.6|3818.6|3820.6|3814.6|127
1607623200000|2020-12-10 18:00:00|3823.1|3817.1|3824.6|3818.6|3825.6|3819.6|3821.6|3815.6|105
1607623500000|2020-12-10 18:05:00|3824.1|3818.1|3827|3821|3827.5|3821.5|3823.5|3817.5|190
1607623800000|2020-12-10 18:10:00|3826.5|3820.5|3826|3820|3827|3821|3822.5|3816.5|257
1607624100000|2020-12-10 18:15:00|3825.5|3819.5|3827|3821|3832.3|3826.3|3825|3819|340
1607624400000|2020-12-10 18:20:00|3826.5|3820.5|3823|3817|3827|3821|3821.5|3815.5|160
1607624700000|2020-12-10 18:25:00|3823.5|3817.5|3822.5|3816.5|3824.5|3818.5|3822|3816|195
1607625000000|2020-12-10 18:30:00|3823|3817|3818.1|3812.1|3825.5|3819.5|3815.6|3809.6|840
1607625300000|2020-12-10 18:35:00|3817.6|3811.6|3814.2|3808.2|3818.1|3812.1|3812.7|3806.7|239
1607625600000|2020-12-10 18:40:00|3813.7|3807.7|3811.7|3805.7|3817.1|3811.1|3811.2|3805.2|320
1607625900000|2020-12-10 18:45:00|3812.2|3806.2|3814.1|3808.1|3816.6|3810.6|3811.2|3805.2|294
1607626200000|2020-12-10 18:50:00|3813.6|3807.6|3813.6|3807.6|3815.6|3809.6|3809.2|3803.2|678
1607626500000|2020-12-10 18:55:00|3814.1|3808.1|3818.1|3812.1|3819.1|3813.1|3813.6|3807.6|295
1607626800000|2020-12-10 19:00:00|3817.6|3811.6|3817.6|3811.6|3820.5|3814.5|3815.6|3809.6|369
1607627100000|2020-12-10 19:05:00|3817.1|3811.1|3818.5|3812.5|3819|3813|3814.6|3808.6|662
1607627400000|2020-12-10 19:10:00|3817.6|3811.6|3811.7|3805.7|3819.5|3813.5|3809.7|3803.7|2637
1607627700000|2020-12-10 19:15:00|3811.2|3805.2|3813.1|3807.1|3816.6|3810.6|3810.7|3804.7|815
1607648400000|2020-12-11 01:00:00|3828.8|3822.8|3828.3|3822.3|3833.3|3823.8|3828.3|3818.3|9
1607649000000|2020-12-11 01:10:00|3837.3|3831.3|3838.8|3832.8|3838.8|3832.8|3837.3|3831.3|275
1607649300000|2020-12-11 01:15:00|3839.8|3833.8|3837.8|3831.8|3840.8|3834.8|3836.3|3830.3|122
1607649600000|2020-12-11 01:20:00|3837.3|3831.3|3837.3|3831.3|3838.8|3832.8|3835.8|3829.8|97
1607649900000|2020-12-11 01:25:00|3837.8|3831.8|3835.8|3829.8|3838.3|3832.3|3834.8|3828.8|36
1607650200000|2020-12-11 01:30:00|3836.3|3830.3|3842.3|3836.3|3843.3|3837.3|3836.3|3830.3|37
1607650500000|2020-12-11 01:35:00|3842.8|3836.8|3848.3|3842.3|3852.8|3846.8|3838.8|3832.8|120
1607650800000|2020-12-11 01:40:00|3847.8|3841.8|3846.3|3840.3|3849.8|3843.8|3845.8|3839.8|61
1607651100000|2020-12-11 01:45:00|3846.8|3840.8|3846.3|3840.3|3847.3|3841.3|3844.3|3838.3|22
1607651400000|2020-12-11 01:50:00|3845.3|3839.3|3848.3|3842.3|3848.8|3842.8|3843.8|3837.8|110
1607651700000|2020-12-11 01:55:00|3848.8|3842.8|3845.3|3839.3|3850.8|3844.8|3845.3|3839.3|32
1607652000000|2020-12-11 02:00:00|3844.3|3838.3|3840.3|3834.3|3845.8|3839.8|3839.8|3833.8|43
1607652300000|2020-12-11 02:05:00|3840.8|3834.8|3835.8|3829.8|3841.8|3835.8|3835.8|3829.8|90
1607652600000|2020-12-11 02:10:00|3835.7|3829.7|3835.3|3829.3|3835.8|3829.8|3834.3|3828.3|32
1607652900000|2020-12-11 02:15:00|3835.8|3829.8|3839.3|3833.3|3839.3|3833.3|3835.3|3829.3|22
1607653200000|2020-12-11 02:20:00|3838.8|3832.8|3840.3|3834.3|3840.8|3834.8|3838.8|3832.8|14
1607653500000|2020-12-11 02:25:00|3839.8|3833.8|3834.8|3828.8|3841.3|3835.3|3834.8|3828.8|31
1607653800000|2020-12-11 02:30:00|3833.8|3827.8|3836.3|3830.3|3837.8|3831.8|3831.8|3825.8|75
1607654100000|2020-12-11 02:35:00|3836.7|3830.7|3834.3|3828.3|3838.3|3832.3|3834.3|3828.3|8
1607654400000|2020-12-11 02:40:00|3834.2|3828.2|3836.3|3830.3|3836.3|3830.3|3832.3|3826.3|22
1607654700000|2020-12-11 02:45:00|3835.8|3829.8|3835.2|3829.2|3835.8|3829.8|3833.8|3827.8|3
1607655000000|2020-12-11 02:50:00|3834.7|3828.7|3840.7|3834.7|3841.7|3835.7|3833.7|3827.7|39
1607655300000|2020-12-11 02:55:00|3840.2|3834.2|3835.7|3829.7|3841.2|3835.2|3835.2|3829.2|61
1607655600000|2020-12-11 03:00:00|3835.2|3829.2|3833.7|3827.7|3836.7|3830.7|3833.7|3827.7|28
1607655900000|2020-12-11 03:05:00|3833.8|3827.8|3830.7|3824.7|3836.2|3830.2|3829.7|3823.7|73
1607656200000|2020-12-11 03:10:00|3830.2|3824.2|3825.2|3819.2|3830.2|3824.2|3824.7|3818.7|68
1607656500000|2020-12-11 03:15:00|3824.7|3818.7|3826.2|3820.2|3826.2|3820.2|3822.7|3816.7|69
1607656800000|2020-12-11 03:20:00|3826.7|3820.7|3828.2|3822.2|3830.2|3824.2|3824.7|3818.7|21
1607657100000|2020-12-11 03:25:00|3827.7|3821.7|3829.2|3823.2|3830.2|3824.2|3827.2|3821.2|14
1607657400000|2020-12-11 03:30:00|3828.7|3822.7|3828.2|3822.2|3829.2|3823.2|3826.7|3820.7|5
1607657700000|2020-12-11 03:35:00|3827.7|3821.7|3829.2|3823.2|3829.7|3823.7|3826.7|3820.7|9
1607658000000|2020-12-11 03:40:00|3829.7|3823.7|3829.7|3823.7|3830.2|3824.2|3829.2|3823.2|39
1607658300000|2020-12-11 03:45:00|3830.7|3824.7|3831.2|3825.2|3832.2|3826.2|3830.7|3824.7|20
1607658600000|2020-12-11 03:50:00|3831.7|3825.7|3831.7|3825.7|3832.2|3826.2|3830.7|3824.7|5
1607658900000|2020-12-11 03:55:00|3832.2|3826.2|3832.7|3826.7|3833.7|3827.7|3830.7|3824.7|25
1607659200000|2020-12-11 04:00:00|3833.2|3827.2|3832.7|3826.7|3834.2|3828.2|3832.7|3826.7|6
1607659500000|2020-12-11 04:05:00|3833.2|3827.2|3832.2|3826.2|3833.2|3827.2|3831.2|3825.2|10
1607659800000|2020-12-11 04:10:00|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3831.7|3825.7|7
1607660100000|2020-12-11 04:15:00|3832.2|3826.2|3832.2|3826.2|3833.2|3827.2|3831.7|3825.7|2
1607660400000|2020-12-11 04:20:00|3832.7|3826.7|3836.2|3830.2|3837.7|3831.7|3832.7|3826.7|15
1607660700000|2020-12-11 04:25:00|3836.7|3830.7|3833.2|3827.2|3836.7|3830.7|3833.2|3827.2|24
1607661000000|2020-12-11 04:30:00|3832.7|3826.7|3832.7|3826.7|3833.2|3827.2|3831.7|3825.7|3
1607661300000|2020-12-11 04:35:00|3831.7|3825.7|3831.7|3825.7|3832.2|3826.2|3831.7|3825.7|2
1607661600000|2020-12-11 04:40:00|3831.2|3825.2|3830.7|3824.7|3832.7|3826.7|3830.7|3824.7|22
1607661900000|2020-12-11 04:45:00|3830.2|3824.2|3831.2|3825.2|3831.2|3825.2|3830.2|3824.2|8
1607662200000|2020-12-11 04:50:00|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|0
1607662500000|2020-12-11 04:55:00|3831.2|3825.2|3829.1|3823.1|3831.6|3825.6|3828.2|3822.2|7
1607662800000|2020-12-11 05:00:00|3830.1|3824.1|3829.1|3823.1|3831.1|3825.1|3828.6|3822.6|6
1607663100000|2020-12-11 05:05:00|3829.2|3823.2|3830.6|3824.6|3831.1|3825.1|3829.2|3823.2|6
1607663400000|2020-12-11 05:10:00|3831.1|3825.1|3830.1|3824.1|3831.1|3825.1|3830.1|3824.1|17
1607663700000|2020-12-11 05:15:00|3829.6|3823.6|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|1
1607664000000|2020-12-11 05:20:00|3829.6|3823.6|3827.1|3821.1|3829.6|3823.6|3827.1|3821.1|7
1607664300000|2020-12-11 05:25:00|3826.1|3820.1|3832.6|3826.6|3833.1|3827.1|3825.6|3819.6|58
1607664600000|2020-12-11 05:30:00|3833.1|3827.1|3828.6|3822.6|3833.1|3827.1|3827.1|3821.1|27
1607664900000|2020-12-11 05:35:00|3828.1|3822.1|3830.6|3824.6|3832.1|3826.1|3828.1|3822.1|7
1607665200000|2020-12-11 05:40:00|3831.1|3825.1|3827.1|3821.1|3831.1|3825.1|3826.6|3820.6|5
1607665500000|2020-12-11 05:45:00|3827.6|3821.6|3825.6|3819.6|3828.1|3822.1|3825.6|3819.6|8
1607665800000|2020-12-11 05:50:00|3825.1|3819.1|3826.1|3820.1|3826.1|3820.1|3823.6|3817.6|25
1607666100000|2020-12-11 05:55:00|3826.6|3820.6|3829.6|3823.6|3829.6|3823.6|3826.1|3820.1|4
1607666400000|2020-12-11 06:00:00|3829.1|3823.1|3837.6|3831.6|3838.1|3832.1|3829.1|3823.1|38
1607666700000|2020-12-11 06:05:00|3837.1|3831.1|3834.1|3828.1|3837.1|3831.1|3832.6|3826.6|67
1607667000000|2020-12-11 06:10:00|3833.1|3827.1|3836.1|3830.1|3838.1|3832.1|3833.1|3827.1|140
1607667300000|2020-12-11 06:15:00|3837.1|3831.1|3836.1|3830.1|3839.1|3833.1|3834.1|3828.1|22
1607667600000|2020-12-11 06:20:00|3835.6|3829.6|3836.1|3830.1|3838.6|3832.6|3835.1|3829.1|30
1607667900000|2020-12-11 06:25:00|3835.6|3829.6|3838.1|3832.1|3839.1|3833.1|3834.6|3828.6|43
1607668200000|2020-12-11 06:30:00|3838.6|3832.6|3839.1|3833.1|3843.6|3837.6|3838.1|3832.1|45
1607668500000|2020-12-11 06:35:00|3839.6|3833.6|3843.6|3837.6|3845.6|3839.6|3839.6|3833.6|48
1607668800000|2020-12-11 06:40:00|3844.6|3838.6|3839.6|3833.6|3844.6|3838.6|3838.6|3832.6|46
1607669100000|2020-12-11 06:45:00|3840.6|3834.6|3839.6|3833.6|3842|3836|3839.6|3833.6|18
1607669400000|2020-12-11 06:50:00|3840.1|3834.1|3841.1|3835.1|3843.1|3837.1|3839.6|3833.6|18
1607669700000|2020-12-11 06:55:00|3841|3835|3842.1|3836.1|3843.1|3837.1|3840.1|3834.1|46
1607670000000|2020-12-11 07:00:00|3841.6|3835.6|3839.6|3833.6|3842.6|3836.6|3839.1|3833.1|29
1607670300000|2020-12-11 07:05:00|3840.1|3834.1|3839.5|3833.5|3841.5|3835.5|3839|3833|17
1607670600000|2020-12-11 07:10:00|3839|3833|3840.5|3834.5|3841|3835|3839|3833|13
1607670900000|2020-12-11 07:15:00|3840.1|3834.1|3838.5|3832.5|3840.1|3834.1|3838.5|3832.5|34
1607671200000|2020-12-11 07:20:00|3836|3830|3835.5|3829.5|3837|3831|3834.5|3828.5|13
1607671500000|2020-12-11 07:25:00|3835|3829|3836|3830|3836.5|3830.5|3834.5|3828.5|18
1607671800000|2020-12-11 07:30:00|3836.5|3830.5|3832|3826|3836.5|3830.5|3831.5|3825.5|53
1607672100000|2020-12-11 07:35:00|3832.5|3826.5|3833|3827|3835.5|3829.5|3832.5|3826.5|14
1607672400000|2020-12-11 07:40:00|3833.5|3827.5|3835|3829|3835|3829|3832.5|3826.5|13
1607672700000|2020-12-11 07:45:00|3834.5|3828.5|3829|3823|3834.5|3828.5|3828|3822|27
1607673000000|2020-12-11 07:50:00|3828.5|3822.5|3830.5|3824.5|3831.5|3825.5|3828.5|3822.5|39
1607673300000|2020-12-11 07:55:00|3830|3824|3833|3827|3833|3827|3829.5|3823.5|24
1607673600000|2020-12-11 08:00:00|3832.5|3826.5|3831.5|3825.5|3832.5|3826.5|3830|3824|12
1607673900000|2020-12-11 08:05:00|3830.5|3824.5|3836|3830|3837.5|3831.5|3829|3823|44
1607674200000|2020-12-11 08:10:00|3835.5|3829.5|3831.5|3825.5|3835.5|3829.5|3831.5|3825.5|19
1607674500000|2020-12-11 08:15:00|3830.5|3824.5|3826.5|3820.5|3831|3825|3825.5|3819.5|33
1607674800000|2020-12-11 08:20:00|3825.5|3819.5|3826|3820|3828.5|3822.5|3824.5|3818.5|38
1607675100000|2020-12-11 08:25:00|3825.5|3819.5|3824.5|3818.5|3828|3822|3824.5|3818.5|81
1607675400000|2020-12-11 08:30:00|3822|3816|3820|3814|3822.5|3816.5|3818.5|3812.5|88
1607675700000|2020-12-11 08:35:00|3821|3815|3813.5|3807.5|3823.5|3817.5|3813.5|3807.5|67
1607676000000|2020-12-11 08:40:00|3812.5|3806.5|3814|3808|3815.5|3809.5|3809|3803|92
1607676300000|2020-12-11 08:45:00|3813.5|3807.5|3812|3806|3815|3809|3812|3806|26
1607676600000|2020-12-11 08:50:00|3812.5|3806.5|3809.6|3803.6|3813.5|3807.5|3806.6|3800.6|78
1607676900000|2020-12-11 08:55:00|3808.6|3802.6|3814.5|3808.5|3815|3809|3804.7|3798.7|76
1607677200000|2020-12-11 09:00:00|3815|3809|3819|3813|3819|3813|3813|3807|45
1607677500000|2020-12-11 09:05:00|3819.5|3813.5|3817|3811|3821|3815|3816.5|3810.5|41
1607677800000|2020-12-11 09:10:00|3817.4|3811.4|3814|3808|3817.5|3811.5|3814|3808|37
1607678100000|2020-12-11 09:15:00|3814.5|3808.5|3816|3810|3816.9|3810.9|3812.5|3806.5|48
1607678400000|2020-12-11 09:20:00|3816.4|3810.4|3811.5|3805.5|3817.9|3811.9|3811.5|3805.5|62
1607678700000|2020-12-11 09:25:00|3812|3806|3810.5|3804.5|3814.5|3808.5|3810|3804|38
1607679000000|2020-12-11 09:30:00|3810|3804|3810.5|3804.5|3810.5|3804.5|3807.6|3801.6|37
1607679300000|2020-12-11 09:35:00|3811|3805|3811|3805|3812.5|3806.5|3807.6|3801.6|170
1607679600000|2020-12-11 09:40:00|3810.5|3804.5|3813.5|3807.5|3813.5|3807.5|3808|3802|29
1607679900000|2020-12-11 09:45:00|3813|3807|3817.9|3811.9|3820.4|3814.4|3813|3807|67
1607680200000|2020-12-11 09:50:00|3818.9|3812.9|3828.9|3822.9|3828.9|3822.9|3816.4|3810.4|64
1607680500000|2020-12-11 09:55:00|3828.4|3822.4|3820.4|3814.4|3829.4|3823.4|3819.9|3813.9|58
1607680800000|2020-12-11 10:00:00|3819.4|3813.4|3817.9|3811.9|3821.9|3815.9|3815.4|3809.4|265
1607681100000|2020-12-11 10:05:00|3818.4|3812.4|3816.4|3810.4|3820.4|3814.4|3816.4|3810.4|20
1607681400000|2020-12-11 10:10:00|3815.9|3809.9|3813.9|3807.9|3817.4|3811.4|3813|3807|107
1607681700000|2020-12-11 10:15:00|3813.5|3807.5|3817.9|3811.9|3818.9|3812.9|3812.5|3806.5|365
1607682000000|2020-12-11 10:20:00|3818.9|3812.9|3813.5|3807.5|3818.9|3812.9|3813.5|3807.5|345
1607682300000|2020-12-11 10:25:00|3813.9|3807.9|3818.4|3812.4|3821.9|3815.9|3813.9|3807.9|365
1607682600000|2020-12-11 10:30:00|3817.9|3811.9|3816.4|3810.4|3818.4|3812.4|3813.4|3807.4|501
1607682900000|2020-12-11 10:35:00|3815.9|3809.9|3818.4|3812.4|3818.4|3812.4|3815.9|3809.9|423
1607683200000|2020-12-11 10:40:00|3819.4|3813.4|3820.4|3814.4|3830.4|3824.4|3818.4|3812.4|463
1607683500000|2020-12-11 10:45:00|3819.9|3813.9|3818.4|3812.4|3819.9|3813.9|3817.4|3811.4|81
1607683800000|2020-12-11 10:50:00|3819.4|3813.4|3821.4|3815.4|3821.4|3815.4|3819.4|3813.4|238
1607684100000|2020-12-11 10:55:00|3820.4|3814.4|3816.4|3810.4|3820.4|3814.4|3816.4|3810.4|111
1607684400000|2020-12-11 11:00:00|3815.4|3809.4|3817.4|3811.4|3819.4|3813.4|3815.4|3809.4|281
1607684700000|2020-12-11 11:05:00|3817.9|3811.9|3819.4|3813.4|3819.4|3813.4|3815.4|3809.4|193
1607685000000|2020-12-11 11:10:00|3818.9|3812.9|3815.9|3809.9|3819.4|3813.4|3814.4|3808.4|290
1607685300000|2020-12-11 11:15:00|3814.9|3808.9|3817.9|3811.9|3818.9|3812.9|3814.9|3808.9|134
1607685600000|2020-12-11 11:20:00|3818.3|3812.3|3816.8|3810.8|3818.4|3812.4|3814.4|3808.4|44
1607685900000|2020-12-11 11:25:00|3817.3|3811.3|3813.9|3807.9|3817.8|3811.8|3813.4|3807.4|64
1607686200000|2020-12-11 11:30:00|3813.4|3807.4|3815.9|3809.9|3815.9|3809.9|3812.4|3806.4|38
1607686500000|2020-12-11 11:35:00|3816.3|3810.3|3816.8|3810.8|3817.3|3811.3|3813.4|3807.4|10
1607686800000|2020-12-11 11:40:00|3816.3|3810.3|3816.3|3810.3|3817.3|3811.3|3814.9|3808.9|24
1607687100000|2020-12-11 11:45:00|3815.3|3809.3|3817.3|3811.3|3817.8|3811.8|3815.3|3809.3|30
1607687400000|2020-12-11 11:50:00|3816.8|3810.8|3816.8|3810.8|3817.3|3811.3|3815.3|3809.3|13
1607687700000|2020-12-11 11:55:00|3817.3|3811.3|3816.3|3810.3|3817.8|3811.8|3816.3|3810.3|7
1607688000000|2020-12-11 12:00:00|3816.8|3810.8|3817.8|3811.8|3818.8|3812.8|3816.8|3810.8|18
1607688300000|2020-12-11 12:05:00|3817.3|3811.3|3813.4|3807.4|3817.8|3811.8|3813.4|3807.4|28
1607688600000|2020-12-11 12:10:00|3812.9|3806.9|3812.9|3806.9|3815.3|3809.3|3812.4|3806.4|21
1607688900000|2020-12-11 12:15:00|3812.8|3806.8|3815.8|3809.8|3815.8|3809.8|3812.4|3806.4|25
1607689200000|2020-12-11 12:20:00|3816.3|3810.3|3814.3|3808.3|3817.3|3811.3|3814.3|3808.3|31
1607689500000|2020-12-11 12:25:00|3813.3|3807.3|3812.4|3806.4|3813.8|3807.8|3810.9|3804.9|58
1607689800000|2020-12-11 12:30:00|3811.9|3805.9|3811.9|3805.9|3814.3|3808.3|3810.9|3804.9|45
1607690100000|2020-12-11 12:35:00|3812.3|3806.3|3809.4|3803.4|3814.3|3808.3|3808.4|3802.4|38
1607690400000|2020-12-11 12:40:00|3808.9|3802.9|3810.9|3804.9|3810.9|3804.9|3808.4|3802.4|21
1607690700000|2020-12-11 12:45:00|3811.4|3805.4|3813.8|3807.8|3814.3|3808.3|3809.9|3803.9|22
1607691000000|2020-12-11 12:50:00|3814.3|3808.3|3813.3|3807.3|3815.3|3809.3|3812.3|3806.3|131
1607691300000|2020-12-11 12:55:00|3812.8|3806.8|3815.3|3809.3|3815.3|3809.3|3812.3|3806.3|17
1607691600000|2020-12-11 13:00:00|3814.3|3808.3|3818.3|3812.3|3818.8|3812.8|3814.3|3808.3|72
1607691900000|2020-12-11 13:05:00|3817.8|3811.8|3821.3|3815.3|3821.3|3815.3|3814.3|3808.3|81
1607692200000|2020-12-11 13:10:00|3821.2|3815.2|3825.2|3819.2|3826.2|3820.2|3821.2|3815.2|94
1607692500000|2020-12-11 13:15:00|3824.7|3818.7|3821.7|3815.7|3825.2|3819.2|3821.2|3815.2|29
1607692800000|2020-12-11 13:20:00|3822.2|3816.2|3820.2|3814.2|3823.2|3817.2|3820.2|3814.2|32
1607693100000|2020-12-11 13:25:00|3820.7|3814.7|3822.2|3816.2|3824.2|3818.2|3820.2|3814.2|33
1607693400000|2020-12-11 13:30:00|3822.7|3816.7|3825.7|3819.7|3827.7|3821.7|3822.2|3816.2|66
1607693700000|2020-12-11 13:35:00|3826.2|3820.2|3821.7|3815.7|3826.7|3820.7|3821.7|3815.7|98
1607694000000|2020-12-11 13:40:00|3822.2|3816.2|3827.9|3821.9|3828.3|3822.3|3821.7|3815.7|78
1607697000000|2020-12-11 14:30:00|3820.6|3814.6|3827.4|3821.4|3830.3|3824.3|3812.6|3806.6|1098
1607697300000|2020-12-11 14:35:00|3826.9|3820.9|3817.1|3811.1|3828.4|3822.4|3816.1|3810.1|697
1607697600000|2020-12-11 14:40:00|3817.6|3811.6|3804.2|3798.2|3817.6|3811.6|3802.2|3796.2|1202
1607697900000|2020-12-11 14:45:00|3804.1|3798.1|3808.8|3802.8|3810.1|3804.1|3802.2|3796.2|727
1607698200000|2020-12-11 14:50:00|3807.8|3801.8|3817.8|3811.8|3818.8|3812.8|3806.8|3800.8|752
1607698500000|2020-12-11 14:55:00|3818.8|3812.8|3821.6|3815.6|3826.6|3820.6|3816.8|3810.8|1035
1607698800000|2020-12-11 15:00:00|3822.6|3816.6|3827.6|3821.6|3829.5|3823.5|3822.6|3816.6|429
1607699100000|2020-12-11 15:05:00|3828.5|3822.5|3826.9|3820.9|3829.5|3823.5|3824.6|3818.6|657
1607699400000|2020-12-11 15:10:00|3827.4|3821.4|3825.4|3819.4|3829.4|3823.4|3824.4|3818.4|505
1607699700000|2020-12-11 15:15:00|3826.4|3820.4|3824.4|3818.4|3829.4|3823.4|3819.4|3813.4|402
1607700000000|2020-12-11 15:20:00|3824.9|3818.9|3826.4|3820.4|3828.4|3822.4|3822.9|3816.9|903
1607700300000|2020-12-11 15:25:00|3826.9|3820.9|3826.4|3820.4|3830.4|3824.4|3826.4|3820.4|376
1607700600000|2020-12-11 15:30:00|3825.9|3819.9|3828.5|3822.5|3832.5|3826.5|3823.4|3817.4|429
1607700900000|2020-12-11 15:35:00|3829|3823|3839.4|3833.4|3839.9|3833.9|3828.5|3822.5|393
1607701200000|2020-12-11 15:40:00|3839.9|3833.9|3837.4|3831.4|3843.4|3837.4|3837.4|3831.4|403
1607701500000|2020-12-11 15:45:00|3837.9|3831.9|3839.9|3833.9|3841.4|3835.4|3837.4|3831.4|276
1607701800000|2020-12-11 15:50:00|3840.4|3834.4|3845.7|3839.7|3845.7|3839.7|3839.4|3833.4|253
1607702100000|2020-12-11 15:55:00|3844.7|3838.7|3835.7|3829.7|3847.7|3841.7|3835.2|3829.2|469
1607702400000|2020-12-11 16:00:00|3840.2|3825.2|3838.7|3832.7|3842.2|3836.2|3834.7|3825.2|373
1607702700000|2020-12-11 16:05:00|3839.2|3833.2|3836.7|3830.7|3839.7|3833.7|3835.7|3829.7|123
1607703000000|2020-12-11 16:10:00|3837.7|3831.7|3843.7|3837.7|3843.7|3837.7|3837.7|3831.7|405
1607703300000|2020-12-11 16:15:00|3843.2|3837.2|3844.3|3838.3|3845.7|3839.7|3841.2|3835.2|354
1607703600000|2020-12-11 16:20:00|3844.8|3838.8|3845.8|3839.8|3847.3|3841.3|3842.8|3836.8|272
1607703900000|2020-12-11 16:25:00|3846.8|3840.8|3852.7|3846.7|3854.7|3848.7|3842.8|3836.8|209
1607704200000|2020-12-11 16:30:00|3853.2|3847.2|3850.7|3844.7|3858.7|3852.7|3850.2|3844.2|394
1607704500000|2020-12-11 16:35:00|3851.2|3845.2|3844.2|3838.2|3851.7|3845.7|3843.7|3837.7|193
1607704800000|2020-12-11 16:40:00|3844.7|3838.7|3846.7|3840.7|3846.7|3840.7|3842.7|3836.7|177
1607705100000|2020-12-11 16:45:00|3847.7|3841.7|3842.7|3836.7|3848.2|3842.2|3842.7|3836.7|494
1607705400000|2020-12-11 16:50:00|3842.2|3836.2|3846.7|3840.7|3846.7|3840.7|3841.7|3835.7|145
1607705700000|2020-12-11 16:55:00|3847.2|3841.2|3847.7|3841.7|3849.2|3843.2|3844.7|3838.7|136
1607706000000|2020-12-11 17:00:00|3848.2|3842.2|3846.1|3840.1|3850.1|3844.1|3845.7|3839.7|195
1607706300000|2020-12-11 17:05:00|3845.7|3839.7|3848.6|3842.6|3850|3844|3845.1|3839.1|176
1607706600000|2020-12-11 17:10:00|3849|3843|3847.6|3841.6|3850|3844|3847.1|3841.1|115
1607706900000|2020-12-11 17:15:00|3847.1|3841.1|3842.6|3836.6|3849|3843|3842.1|3836.1|333
1607707200000|2020-12-11 17:20:00|3843.1|3837.1|3837.8|3831.8|3844.1|3838.1|3837.3|3831.3|498
1607707500000|2020-12-11 17:25:00|3837.3|3831.3|3837.5|3831.5|3838.3|3832.3|3836.6|3830.6|201
1607707800000|2020-12-11 17:30:00|3838.5|3832.5|3839.5|3833.5|3841.5|3835.5|3837.5|3831.5|167
1607708100000|2020-12-11 17:35:00|3840.5|3834.5|3838|3832|3840.5|3834.5|3837.5|3831.5|185
1607708400000|2020-12-11 17:40:00|3837.5|3831.5|3834.5|3828.5|3838.5|3832.5|3834.5|3828.5|154
1607708700000|2020-12-11 17:45:00|3835|3829|3835.7|3829.7|3837.2|3831.2|3833|3827|126
1607709000000|2020-12-11 17:50:00|3835.2|3829.2|3835.7|3829.7|3836.7|3830.7|3833.7|3827.7|171
1607709300000|2020-12-11 17:55:00|3835.2|3829.2|3838.2|3832.2|3838.7|3832.7|3833.7|3827.7|171
1607709600000|2020-12-11 18:00:00|3837.7|3831.7|3840.7|3834.7|3842.7|3836.7|3837.2|3831.2|434
1607709900000|2020-12-11 18:05:00|3841.2|3835.2|3839.2|3833.2|3841.7|3835.7|3837.7|3831.7|125
1607710200000|2020-12-11 18:10:00|3839.7|3833.7|3842.7|3836.7|3845.2|3839.2|3839.2|3833.2|192
1607710500000|2020-12-11 18:15:00|3843.2|3837.2|3843.7|3837.7|3846.7|3840.7|3842.7|3836.7|129
1607710800000|2020-12-11 18:20:00|3844.7|3838.7|3846.7|3840.7|3847.7|3841.7|3841.7|3835.7|343
1607711100000|2020-12-11 18:25:00|3846.2|3840.2|3847.4|3841.4|3848.7|3842.7|3844.7|3838.7|331
1607711400000|2020-12-11 18:30:00|3846.9|3840.9|3843.4|3837.4|3847.4|3841.4|3841.4|3835.4|139
1607711700000|2020-12-11 18:35:00|3844.4|3838.4|3842.4|3836.4|3844.4|3838.4|3841.4|3835.4|408
1607712000000|2020-12-11 18:40:00|3842.9|3836.9|3843.4|3837.4|3844.4|3838.4|3841.4|3835.4|125
1607712300000|2020-12-11 18:45:00|3842.4|3836.4|3840.4|3834.4|3842.4|3836.4|3838.5|3832.5|170
1607712600000|2020-12-11 18:50:00|3840.9|3834.9|3842.4|3836.4|3842.4|3836.4|3837.5|3831.5|225
1607712900000|2020-12-11 18:55:00|3843.4|3837.4|3836.5|3830.5|3843.4|3837.4|3836.5|3830.5|295
1607713200000|2020-12-11 19:00:00|3837.5|3831.5|3831.5|3825.5|3839.4|3833.4|3831.5|3825.5|434
1607713500000|2020-12-11 19:05:00|3832.5|3826.5|3831.5|3825.5|3836.5|3830.5|3828.6|3822.6|701
1607713800000|2020-12-11 19:10:00|3831|3825|3833.7|3827.7|3836.5|3830.5|3827.7|3821.7|2974
1607714100000|2020-12-11 19:15:00|3834.7|3828.7|3833.5|3827.5|3836.5|3830.5|3829.5|3823.5|1091
1607907600000|2020-12-14 01:00:00|3845|3839|3842|3836|3845|3839|3837|3831|342
1607907900000|2020-12-14 01:05:00|3842.5|3836.5|3844.5|3838.5|3851.5|3845.5|3841.5|3835.5|331
1607908200000|2020-12-14 01:10:00|3845|3839|3846|3840|3848.5|3842.5|3844.5|3838.5|307
1607908500000|2020-12-14 01:15:00|3845.5|3839.5|3857.5|3851.5|3860.5|3854.5|3844.5|3838.5|382
1607908800000|2020-12-14 01:20:00|3858|3852|3854|3848|3860|3854|3853.5|3847.5|92
1607909100000|2020-12-14 01:25:00|3854.5|3848.5|3856.5|3850.5|3858.5|3852.5|3854|3848|53
1607909400000|2020-12-14 01:30:00|3855.5|3849.5|3857|3851|3858|3852|3855.5|3849.5|52
1607909700000|2020-12-14 01:35:00|3857.5|3851.5|3862.5|3856.5|3863|3857|3857.5|3851.5|110
1607910000000|2020-12-14 01:40:00|3862|3856|3862.5|3856.5|3864.5|3858.5|3862|3856|78
1607910300000|2020-12-14 01:45:00|3863.5|3857.5|3866.5|3860.5|3867.5|3861.5|3863|3857|69
1607910600000|2020-12-14 01:50:00|3867|3861|3860|3854|3869.5|3863.5|3860|3854|68
1607910900000|2020-12-14 01:55:00|3860.5|3854.5|3860.5|3854.5|3862.5|3856.5|3859|3853|43
1607911200000|2020-12-14 02:00:00|3861|3855|3860.5|3854.5|3864|3858|3860|3854|33
1607911500000|2020-12-14 02:05:00|3860|3854|3861.4|3855.4|3863.4|3857.4|3859.5|3853.5|47
1607911800000|2020-12-14 02:10:00|3861.9|3855.9|3862.9|3856.9|3862.9|3856.9|3860.9|3854.9|27
1607912100000|2020-12-14 02:15:00|3863.4|3857.4|3863.9|3857.9|3863.9|3857.9|3861.4|3855.4|20
1607912400000|2020-12-14 02:20:00|3863.4|3857.4|3865.9|3859.9|3866.4|3860.4|3863.4|3857.4|18
1607912700000|2020-12-14 02:25:00|3866.4|3860.4|3867.4|3861.4|3868.4|3862.4|3865.9|3859.9|16
1607913000000|2020-12-14 02:30:00|3867.9|3861.9|3862.4|3856.4|3868.9|3862.9|3861.9|3855.9|95
1607913300000|2020-12-14 02:35:00|3863.4|3857.4|3867.4|3861.4|3867.4|3861.4|3862.4|3856.4|58
1607913600000|2020-12-14 02:40:00|3866.9|3860.9|3866.9|3860.9|3868.9|3862.9|3865.4|3859.4|33
1607913900000|2020-12-14 02:45:00|3867.4|3861.4|3866.4|3860.4|3869.4|3863.4|3866.4|3860.4|68
1607914200000|2020-12-14 02:50:00|3866.9|3860.9|3864.4|3858.4|3867.4|3861.4|3862.4|3856.4|34
1607914500000|2020-12-14 02:55:00|3863.9|3857.9|3867.4|3861.4|3868.4|3862.4|3863.9|3857.9|26
1607914800000|2020-12-14 03:00:00|3867.9|3861.9|3864.4|3858.4|3867.9|3861.9|3863.9|3857.9|25
1607915100000|2020-12-14 03:05:00|3864.9|3858.9|3861.4|3855.4|3865.9|3859.9|3860.4|3854.4|77
1607915400000|2020-12-14 03:10:00|3860.9|3854.9|3856.4|3850.4|3861.4|3855.4|3856.4|3850.4|77
1607915700000|2020-12-14 03:15:00|3856.9|3850.9|3855.4|3849.4|3857.9|3851.9|3852.4|3846.4|69
1607916000000|2020-12-14 03:20:00|3855.9|3849.9|3857.4|3851.4|3857.4|3851.4|3855.4|3849.4|19
1607916300000|2020-12-14 03:25:00|3856.4|3850.4|3857.4|3851.4|3857.9|3851.9|3856.4|3850.4|15
1607916600000|2020-12-14 03:30:00|3857.9|3851.9|3856.9|3850.9|3857.9|3851.9|3856.4|3850.4|14
1607916900000|2020-12-14 03:35:00|3856.4|3850.4|3856.9|3850.9|3857.4|3851.4|3855.9|3849.9|9
1607917200000|2020-12-14 03:40:00|3856.4|3850.4|3856.4|3850.4|3857.4|3851.4|3855.9|3849.9|10
1607917500000|2020-12-14 03:45:00|3856.9|3850.9|3857.9|3851.9|3858.4|3852.4|3855.9|3849.9|8
1607917800000|2020-12-14 03:50:00|3858.4|3852.4|3853.4|3847.4|3858.4|3852.4|3853.4|3847.4|57
1607918100000|2020-12-14 03:55:00|3853.9|3847.9|3853.9|3847.9|3854.4|3848.4|3852.4|3846.4|22
1607918400000|2020-12-14 04:00:00|3854.4|3848.4|3856.9|3850.9|3856.9|3850.9|3853.9|3847.9|15
1607918700000|2020-12-14 04:05:00|3857.4|3851.4|3859.9|3853.9|3859.9|3853.9|3856.4|3850.4|45
1607919000000|2020-12-14 04:10:00|3859.4|3853.4|3856.9|3850.9|3859.4|3853.4|3855.9|3849.9|27
1607919300000|2020-12-14 04:15:00|3857.4|3851.4|3857.9|3851.9|3858.4|3852.4|3857.4|3851.4|9
1607919600000|2020-12-14 04:20:00|3858.4|3852.4|3854.4|3848.4|3859.4|3853.4|3854.4|3848.4|22
1607919900000|2020-12-14 04:25:00|3854.9|3848.9|3854.9|3848.9|3856.9|3850.9|3854.9|3848.9|41
1607920200000|2020-12-14 04:30:00|3855.4|3849.4|3855.4|3849.4|3856.4|3850.4|3854.4|3848.4|19
1607920500000|2020-12-14 04:35:00|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.4|3848.4|4
1607920800000|2020-12-14 04:40:00|3856.4|3850.4|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|8
1607921100000|2020-12-14 04:45:00|3856.4|3850.4|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|9
1607921400000|2020-12-14 04:50:00|3853.9|3847.9|3854.4|3848.4|3854.4|3848.4|3853.4|3847.4|12
1607921700000|2020-12-14 04:55:00|3854.9|3848.9|3856.4|3850.4|3857.4|3851.4|3854.4|3848.4|8
1607922000000|2020-12-14 05:00:00|3856.9|3850.9|3855.9|3849.9|3856.9|3850.9|3855.4|3849.4|8
1607922300000|2020-12-14 05:05:00|3856.4|3850.4|3854.4|3848.4|3856.4|3850.4|3854.4|3848.4|4
1607922600000|2020-12-14 05:10:00|3853.4|3847.4|3851.9|3845.9|3853.9|3847.9|3851.4|3845.4|41
1607922900000|2020-12-14 05:15:00|3851.4|3845.4|3852.9|3846.9|3852.9|3846.9|3851.4|3845.4|16
1607923200000|2020-12-14 05:20:00|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|1
1607923500000|2020-12-14 05:25:00|3854.4|3848.4|3854.9|3848.9|3855.4|3849.4|3854.4|3848.4|8
1607923800000|2020-12-14 05:30:00|3854.4|3848.4|3849.4|3843.4|3854.4|3848.4|3849.4|3843.4|53
1607924100000|2020-12-14 05:35:00|3849.9|3843.9|3849.9|3843.9|3850.4|3844.4|3849.4|3843.4|19
1607924400000|2020-12-14 05:40:00|3850.4|3844.4|3853.4|3847.4|3853.4|3847.4|3849.9|3843.9|31
1607924700000|2020-12-14 05:45:00|3852.9|3846.9|3855.4|3849.4|3855.4|3849.4|3852.9|3846.9|21
1607925000000|2020-12-14 05:50:00|3854.9|3848.9|3854.4|3848.4|3856.4|3850.4|3854.4|3848.4|7
1607925300000|2020-12-14 05:55:00|3854.3|3848.3|3855.3|3849.3|3856.3|3850.3|3853.4|3847.4|10
1607925600000|2020-12-14 06:00:00|3855.9|3849.9|3855.8|3849.8|3857.4|3851.4|3854.4|3848.4|43
1607925900000|2020-12-14 06:05:00|3856.3|3850.3|3853.9|3847.9|3856.3|3850.3|3853.3|3847.3|11
1607926200000|2020-12-14 06:10:00|3853.4|3847.4|3854.8|3848.8|3854.9|3848.9|3852.9|3846.9|32
1607926500000|2020-12-14 06:15:00|3854.3|3848.3|3855.8|3849.8|3856.3|3850.3|3854.3|3848.3|15
1607926800000|2020-12-14 06:20:00|3855.3|3849.3|3860.8|3854.8|3860.8|3854.8|3854.8|3848.8|65
1607927100000|2020-12-14 06:25:00|3860.3|3854.3|3863.8|3857.8|3864.8|3858.8|3860.3|3854.3|32
1607927400000|2020-12-14 06:30:00|3864.3|3858.3|3862.3|3856.3|3865.3|3859.3|3861.3|3855.3|48
1607927700000|2020-12-14 06:35:00|3861.8|3855.8|3864.3|3858.3|3864.3|3858.3|3861.3|3855.3|57
1607928000000|2020-12-14 06:40:00|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3863.3|3857.3|35
1607928300000|2020-12-14 06:45:00|3864.8|3858.8|3867.3|3861.3|3867.3|3861.3|3864.8|3858.8|57
1607928600000|2020-12-14 06:50:00|3869.3|3863.3|3871.3|3865.3|3872.3|3866.3|3867.8|3861.8|263
1607928900000|2020-12-14 06:55:00|3870.3|3864.3|3869.3|3863.3|3870.8|3864.8|3867.8|3861.8|34
1607929200000|2020-12-14 07:00:00|3868.8|3862.8|3867.3|3861.3|3869.3|3863.3|3866.3|3860.3|19
1607929500000|2020-12-14 07:05:00|3867.8|3861.8|3868.3|3862.3|3869.3|3863.3|3867.8|3861.8|17
1607929800000|2020-12-14 07:10:00|3867.8|3861.8|3866.8|3860.8|3868.8|3862.8|3866.8|3860.8|23
1607930100000|2020-12-14 07:15:00|3866.3|3860.3|3864.8|3858.8|3867.3|3861.3|3864.3|3858.3|41
1607930400000|2020-12-14 07:20:00|3864.3|3858.3|3865.8|3859.8|3866.3|3860.3|3864.3|3858.3|13
1607930700000|2020-12-14 07:25:00|3865.3|3859.3|3869.3|3863.3|3869.3|3863.3|3865.3|3859.3|12
1607931000000|2020-12-14 07:30:00|3869.8|3863.8|3868.8|3862.8|3871.3|3865.3|3868.3|3862.3|32
1607931300000|2020-12-14 07:35:00|3868.3|3862.3|3867.3|3861.3|3869.8|3863.8|3866.8|3860.8|69
1607931600000|2020-12-14 07:40:00|3868.3|3862.3|3870.8|3864.8|3872.3|3866.3|3868.3|3862.3|87
1607931900000|2020-12-14 07:45:00|3871.3|3865.3|3875.3|3869.3|3876.3|3870.3|3871.3|3865.3|94
1607932200000|2020-12-14 07:50:00|3875.8|3869.8|3870.3|3864.3|3876.3|3870.3|3869.8|3863.8|29
1607932500000|2020-12-14 07:55:00|3871.3|3865.3|3869.3|3863.3|3872.3|3866.3|3869.3|3863.3|30
1607932800000|2020-12-14 08:00:00|3868.3|3862.3|3869.8|3863.8|3871.8|3865.8|3867.3|3861.3|125
1607933100000|2020-12-14 08:05:00|3870.3|3864.3|3873.3|3867.3|3874.3|3868.3|3870.3|3864.3|74
1607933400000|2020-12-14 08:10:00|3873.8|3867.8|3875.3|3869.3|3876.3|3870.3|3873.3|3867.3|96
1607933700000|2020-12-14 08:15:00|3876.3|3870.3|3874.3|3868.3|3876.3|3870.3|3874.3|3868.3|34
1607934000000|2020-12-14 08:20:00|3874.8|3868.8|3875.8|3869.8|3875.8|3869.8|3872.3|3866.3|38
1607934300000|2020-12-14 08:25:00|3875.3|3869.3|3875.8|3869.8|3876.3|3870.3|3874.3|3868.3|31
1607934600000|2020-12-14 08:30:00|3876.3|3870.3|3876.3|3870.3|3879.3|3873.3|3876.3|3870.3|62
1607934900000|2020-12-14 08:35:00|3875.8|3869.8|3874.3|3868.3|3876.3|3870.3|3873.3|3867.3|18
1607935200000|2020-12-14 08:40:00|3874.8|3868.8|3873.8|3867.8|3874.8|3868.8|3871.3|3865.3|35
1607935500000|2020-12-14 08:45:00|3873.3|3867.3|3871.3|3865.3|3874.3|3868.3|3870.3|3864.3|34
1607935800000|2020-12-14 08:50:00|3870.8|3864.8|3868.8|3862.8|3871.8|3865.8|3867.8|3861.8|30
1607936100000|2020-12-14 08:55:00|3868.3|3862.3|3868.8|3862.8|3869.3|3863.3|3867.3|3861.3|14
1607936400000|2020-12-14 09:00:00|3868.3|3862.3|3869.8|3863.8|3870.3|3864.3|3867.8|3861.8|25
1607936700000|2020-12-14 09:05:00|3869.3|3863.3|3870.8|3864.8|3871.3|3865.3|3869.3|3863.3|14
1607937000000|2020-12-14 09:10:00|3871.3|3865.3|3867.3|3861.3|3871.3|3865.3|3867.3|3861.3|8
1607937300000|2020-12-14 09:15:00|3867.8|3861.8|3865.3|3859.3|3869.3|3863.3|3865.3|3859.3|43
1607937600000|2020-12-14 09:20:00|3866.3|3860.3|3865.3|3859.3|3866.3|3860.3|3863.3|3857.3|34
1607937900000|2020-12-14 09:25:00|3864.3|3858.3|3863.3|3857.3|3864.3|3858.3|3863.3|3857.3|30
1607938200000|2020-12-14 09:30:00|3863.8|3857.8|3867.3|3861.3|3867.3|3861.3|3863.3|3857.3|71
1607938500000|2020-12-14 09:35:00|3867.8|3861.8|3872.3|3866.3|3872.3|3866.3|3867.3|3861.3|49
1607938800000|2020-12-14 09:40:00|3871.8|3865.8|3869.2|3863.2|3872.3|3866.3|3867.2|3861.2|60
1607939100000|2020-12-14 09:45:00|3869.3|3863.3|3871.7|3865.7|3872.2|3866.2|3868.2|3862.2|49
1607939400000|2020-12-14 09:50:00|3871.8|3865.8|3864.2|3858.2|3872.2|3866.2|3864.2|3858.2|74
1607939700000|2020-12-14 09:55:00|3864.7|3858.7|3867.7|3861.7|3869.7|3863.7|3864.2|3858.2|48
1607940000000|2020-12-14 10:00:00|3867.2|3861.2|3872.2|3866.2|3872.2|3866.2|3867.2|3861.2|32
1607940300000|2020-12-14 10:05:00|3871.7|3865.7|3868.2|3862.2|3872.2|3866.2|3868.2|3862.2|68
1607940600000|2020-12-14 10:10:00|3869.2|3863.2|3869.2|3863.2|3869.7|3863.7|3866.7|3860.7|53
1607940900000|2020-12-14 10:15:00|3869.7|3863.7|3869.7|3863.7|3872.2|3866.2|3869.2|3863.2|45
1607941200000|2020-12-14 10:20:00|3869.2|3863.2|3869.7|3863.7|3871.2|3865.2|3868.2|3862.2|38
1607941500000|2020-12-14 10:25:00|3870.2|3864.2|3868.7|3862.7|3871.2|3865.2|3868.7|3862.7|6
1607941800000|2020-12-14 10:30:00|3869.2|3863.2|3872.2|3866.2|3872.2|3866.2|3869.2|3863.2|21
1607942100000|2020-12-14 10:35:00|3872.7|3866.7|3875.2|3869.2|3876.2|3870.2|3872.2|3866.2|42
1607942400000|2020-12-14 10:40:00|3875.7|3869.7|3886.7|3880.7|3890.7|3884.7|3875.2|3869.2|457
1607942700000|2020-12-14 10:45:00|3886.2|3880.2|3889.2|3883.2|3891.2|3885.2|3886.2|3880.2|134
1607943000000|2020-12-14 10:50:00|3888.7|3882.7|3890.2|3884.2|3891.2|3885.2|3888.2|3882.2|97
1607943300000|2020-12-14 10:55:00|3891.2|3885.2|3895.2|3889.2|3895.2|3889.2|3891.2|3885.2|156
1607943600000|2020-12-14 11:00:00|3896.2|3890.2|3894.2|3888.2|3897.2|3891.2|3892.7|3886.7|106
1607943900000|2020-12-14 11:05:00|3894.7|3888.7|3891.2|3885.2|3894.7|3888.7|3891.2|3885.2|48
1607944200000|2020-12-14 11:10:00|3890.7|3884.7|3890.2|3884.2|3893.2|3887.2|3889.7|3883.7|54
1607944500000|2020-12-14 11:15:00|3889.7|3883.7|3893.2|3887.2|3893.2|3887.2|3888.7|3882.7|63
1607944800000|2020-12-14 11:20:00|3892.7|3886.7|3890.2|3884.2|3893.2|3887.2|3889.2|3883.2|49
1607945100000|2020-12-14 11:25:00|3889.7|3883.7|3891.7|3885.7|3892.7|3886.7|3889.7|3883.7|49
1607945400000|2020-12-14 11:30:00|3892.2|3886.2|3892.2|3886.2|3893.2|3887.2|3891.2|3885.2|22
1607945700000|2020-12-14 11:35:00|3891.7|3885.7|3889.7|3883.7|3891.7|3885.7|3889.2|3883.2|25
1607946000000|2020-12-14 11:40:00|3890.2|3884.2|3889.2|3883.2|3892.2|3886.2|3887.2|3881.2|87
1607946300000|2020-12-14 11:45:00|3889.7|3883.7|3890.7|3884.7|3891.2|3885.2|3889.2|3883.2|13
1607946600000|2020-12-14 11:50:00|3890.2|3884.2|3888.7|3882.7|3890.2|3884.2|3888.2|3882.2|21
1607946900000|2020-12-14 11:55:00|3889.2|3883.2|3888.2|3882.2|3889.7|3883.7|3886.2|3880.2|72
1607947200000|2020-12-14 12:00:00|3887.7|3881.7|3884.7|3878.7|3887.7|3881.7|3883.2|3877.2|144
1607947500000|2020-12-14 12:05:00|3884.2|3878.2|3886.7|3880.7|3887.2|3881.2|3884.2|3878.2|27
1607947800000|2020-12-14 12:10:00|3886.2|3880.2|3883.7|3877.7|3887.2|3881.2|3883.2|3877.2|108
1607948100000|2020-12-14 12:15:00|3882.7|3876.7|3881.2|3875.2|3883.7|3877.7|3880.2|3874.2|90
1607948400000|2020-12-14 12:20:00|3880.7|3874.7|3883.2|3877.2|3883.7|3877.7|3880.7|3874.7|6
1607948700000|2020-12-14 12:25:00|3883.7|3877.7|3884.2|3878.2|3884.2|3878.2|3882.7|3876.7|11
1607949000000|2020-12-14 12:30:00|3885.7|3879.7|3886.2|3880.2|3887.7|3881.7|3885.2|3879.2|41
1607949300000|2020-12-14 12:35:00|3886.7|3880.7|3886.7|3880.7|3888.2|3882.2|3883.7|3877.7|47
1607949600000|2020-12-14 12:40:00|3886.2|3880.2|3883.7|3877.7|3888.2|3882.2|3883.2|3877.2|21
1607949900000|2020-12-14 12:45:00|3883.2|3877.2|3883.7|3877.7|3885.2|3879.2|3883.2|3877.2|17
1607950200000|2020-12-14 12:50:00|3884.2|3878.2|3887.2|3881.2|3887.7|3881.7|3883.2|3877.2|110
1607950500000|2020-12-14 12:55:00|3887.7|3881.7|3887.7|3881.7|3889.1|3883.1|3887.2|3881.2|35
1607950800000|2020-12-14 13:00:00|3888.2|3882.2|3882.2|3876.2|3889.1|3883.1|3881.7|3875.7|130
1607951100000|2020-12-14 13:05:00|3882.7|3876.7|3881.2|3875.2|3884.2|3878.2|3880.7|3874.7|55
1607951400000|2020-12-14 13:10:00|3881.7|3875.7|3881.6|3875.6|3882.7|3876.7|3880.7|3874.7|32
1607951700000|2020-12-14 13:15:00|3883.1|3877.1|3879.6|3873.6|3883.6|3877.6|3879.2|3873.2|89
1607952000000|2020-12-14 13:20:00|3879.1|3873.1|3884.1|3878.1|3884.1|3878.1|3878.2|3872.2|52
1607952300000|2020-12-14 13:25:00|3883.1|3877.1|3888.6|3882.6|3889.1|3883.1|3882.2|3876.2|102
1607952600000|2020-12-14 13:30:00|3889.2|3883.2|3890.1|3884.1|3891.1|3885.1|3887.2|3881.2|66
1607952900000|2020-12-14 13:35:00|3890.6|3884.6|3889.6|3883.6|3892.1|3886.1|3889.6|3883.6|55
1607953200000|2020-12-14 13:40:00|3890.1|3884.1|3885.6|3879.6|3890.1|3884.1|3885.2|3879.2|117
1607956200000|2020-12-14 14:30:00|3884.6|3878.6|3887.1|3881.1|3890.1|3884.1|3881.1|3875.1|1296
1607956500000|2020-12-14 14:35:00|3887.6|3881.6|3882.6|3876.6|3889.1|3883.1|3878.6|3872.6|1267
1607956800000|2020-12-14 14:40:00|3882.1|3876.1|3880.1|3874.1|3883.1|3877.1|3878.6|3872.6|589
1607957100000|2020-12-14 14:45:00|3879.1|3873.1|3881.1|3875.1|3882.1|3876.1|3878.1|3872.1|1323
1607957400000|2020-12-14 14:50:00|3880.6|3874.6|3879.1|3873.1|3882.1|3876.1|3878.1|3872.1|885
1607957700000|2020-12-14 14:55:00|3879.6|3873.6|3880.5|3874.5|3881.6|3875.6|3878.1|3872.1|521
1607958000000|2020-12-14 15:00:00|3880.1|3874.1|3878|3872|3882|3876|3877.5|3871.5|414
1607958300000|2020-12-14 15:05:00|3879|3873|3881|3875|3881|3875|3878|3872|557
1607958600000|2020-12-14 15:10:00|3882|3876|3885|3879|3886|3880|3881.5|3875.5|620
1607958900000|2020-12-14 15:15:00|3884.5|3878.5|3884.1|3878.1|3886.1|3880.1|3883.1|3877.1|203
1607959200000|2020-12-14 15:20:00|3883.6|3877.6|3876.1|3870.1|3884.1|3878.1|3874.1|3868.1|577
1607959500000|2020-12-14 15:25:00|3875.1|3869.1|3881.1|3875.1|3883.1|3877.1|3875.1|3869.1|439
1607959800000|2020-12-14 15:30:00|3881.6|3875.6|3881.1|3875.1|3886.1|3880.1|3877.1|3871.1|1176
1607960100000|2020-12-14 15:35:00|3881.6|3875.6|3885.1|3879.1|3886.1|3880.1|3879.1|3873.1|830
1607960400000|2020-12-14 15:40:00|3884.1|3878.1|3885.1|3879.1|3886.1|3880.1|3883.1|3877.1|209
1607960700000|2020-12-14 15:45:00|3884.6|3878.6|3884.1|3878.1|3886.1|3880.1|3880.1|3874.1|851
1607961000000|2020-12-14 15:50:00|3885.1|3879.1|3884.1|3878.1|3886.1|3880.1|3883.1|3877.1|353
1607961300000|2020-12-14 15:55:00|3883.6|3877.6|3884.6|3878.6|3885.1|3879.1|3883.1|3877.1|119
1607961600000|2020-12-14 16:00:00|3884.1|3878.1|3880.6|3874.6|3886.1|3880.1|3880.6|3874.6|247
1607961900000|2020-12-14 16:05:00|3881.1|3875.1|3890|3884|3890.1|3884.1|3880.6|3874.6|189
1607962200000|2020-12-14 16:10:00|3889.6|3883.6|3883|3877|3889.6|3883.6|3882|3876|375
1607962500000|2020-12-14 16:15:00|3882.5|3876.5|3878|3872|3883|3877|3876|3870|208
1607962800000|2020-12-14 16:20:00|3879|3873|3887|3881|3887|3881|3879|3873|279
1607963100000|2020-12-14 16:25:00|3886.5|3880.5|3886|3880|3888|3882|3884|3878|143
1607963400000|2020-12-14 16:30:00|3885|3879|3888|3882|3889|3883|3884|3878|111
1607963700000|2020-12-14 16:35:00|3887.5|3881.5|3879.5|3873.5|3887.5|3881.5|3878|3872|309
1607964000000|2020-12-14 16:40:00|3880|3874|3884|3878|3884.5|3878.5|3879|3873|196
1607964300000|2020-12-14 16:45:00|3883.5|3877.5|3883|3877|3884|3878|3882|3876|209
1607964600000|2020-12-14 16:50:00|3883.5|3877.5|3884|3878|3884.5|3878.5|3882|3876|270
1607964900000|2020-12-14 16:55:00|3884.5|3878.5|3888.5|3882.5|3888.5|3882.5|3884|3878|252
1607965200000|2020-12-14 17:00:00|3889|3883|3890|3884|3891|3885|3888|3882|199
1607965500000|2020-12-14 17:05:00|3890.5|3884.5|3894.5|3888.5|3895.5|3889.5|3890|3884|205
1607965800000|2020-12-14 17:10:00|3895|3889|3893|3887|3896|3890|3891|3885|246
1607966100000|2020-12-14 17:15:00|3892.5|3886.5|3890|3884|3893|3887|3889.5|3883.5|448
1607966400000|2020-12-14 17:20:00|3889|3883|3893|3887|3893.5|3887.5|3889|3883|76
1607966700000|2020-12-14 17:25:00|3892|3886|3895|3889|3895|3889|3892|3886|232
1607967000000|2020-12-14 17:30:00|3894|3888|3894|3888|3896|3890|3894|3888|110
1607967300000|2020-12-14 17:35:00|3895|3889|3893|3887|3896|3890|3892.5|3886.5|108
1607967600000|2020-12-14 17:40:00|3893.5|3887.5|3893|3887|3894|3888|3892|3886|102
1607967900000|2020-12-14 17:45:00|3892|3886|3891|3885|3893|3887|3889|3883|259
1607968200000|2020-12-14 17:50:00|3892|3886|3890|3884|3892|3886|3888|3882|159
1607968500000|2020-12-14 17:55:00|3891|3885|3890|3884|3891|3885|3888.9|3882.9|56
1607968800000|2020-12-14 18:00:00|3890.9|3884.9|3892.5|3886.5|3893.9|3887.9|3889.9|3883.9|121
1607969100000|2020-12-14 18:05:00|3892.9|3886.9|3892.4|3886.4|3895.9|3889.9|3892|3886|272
1607969400000|2020-12-14 18:10:00|3892.9|3886.9|3894.9|3888.9|3894.9|3888.9|3891.4|3885.4|94
1607969700000|2020-12-14 18:15:00|3894.5|3888.5|3891|3885|3894.5|3888.5|3891|3885|143
1607970000000|2020-12-14 18:20:00|3891.5|3885.5|3893.5|3887.5|3894|3888|3890|3884|180
1607970300000|2020-12-14 18:25:00|3893.4|3887.4|3894|3888|3894|3888|3892|3886|110
1607970600000|2020-12-14 18:30:00|3895|3889|3893|3887|3895|3889|3893|3887|138
1607970900000|2020-12-14 18:35:00|3894|3888|3890|3884|3894|3888|3890|3884|140
1607971200000|2020-12-14 18:40:00|3891|3885|3888|3882|3892|3886|3888|3882|331
1607971500000|2020-12-14 18:45:00|3889|3883|3889.4|3883.4|3890|3884|3888|3882|222
1607971800000|2020-12-14 18:50:00|3889|3883|3883.4|3877.4|3889|3883|3883|3877|217
1607972100000|2020-12-14 18:55:00|3882.9|3876.9|3884.9|3878.9|3884.9|3878.9|3881.4|3875.4|322
1607972400000|2020-12-14 19:00:00|3885.9|3879.9|3883.9|3877.9|3885.9|3879.9|3882|3876|360
1607972700000|2020-12-14 19:05:00|3882.9|3876.9|3884|3878|3885.5|3879.5|3877.5|3871.5|428
1607973000000|2020-12-14 19:10:00|3885|3879|3877.5|3871.5|3886.5|3880.5|3874|3868|993
1607973300000|2020-12-14 19:15:00|3877.9|3871.9|3884.4|3878.4|3885.4|3879.4|3877|3871|458
1607994000000|2020-12-15 01:00:00|3886.3|3880.3|3880.3|3874.3|3887.3|3881.3|3877.8|3871.8|223
1607994300000|2020-12-15 01:05:00|3880.8|3874.8|3889.8|3883.8|3889.8|3883.8|3880.3|3874.3|242
1607994600000|2020-12-15 01:10:00|3890.3|3884.3|3884.8|3878.8|3890.8|3884.8|3884.8|3878.8|89
1607994900000|2020-12-15 01:15:00|3884.3|3878.3|3876.3|3870.3|3884.3|3878.3|3875.8|3869.8|141
1607995200000|2020-12-15 01:20:00|3876.8|3870.8|3881.3|3875.3|3882.7|3876.7|3875.8|3869.8|123
1607995500000|2020-12-15 01:25:00|3880.8|3874.8|3878.8|3872.8|3881.3|3875.3|3877.8|3871.8|24
1607995800000|2020-12-15 01:30:00|3878.3|3872.3|3877.7|3871.7|3878.3|3872.3|3876.7|3870.7|46
1607996100000|2020-12-15 01:35:00|3877.3|3871.3|3875.8|3869.8|3879.7|3873.7|3875.8|3869.8|24
1607996400000|2020-12-15 01:40:00|3874.7|3868.7|3873.3|3867.3|3875.8|3869.8|3873.3|3867.3|215
1607996700000|2020-12-15 01:45:00|3872.8|3866.8|3867.3|3861.3|3873.8|3867.8|3864.8|3858.8|212
1607997000000|2020-12-15 01:50:00|3866.8|3860.8|3867.8|3861.8|3868.3|3862.3|3864.8|3858.8|120
1607997300000|2020-12-15 01:55:00|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3864.7|3858.7|44
1607997600000|2020-12-15 02:00:00|3865.8|3859.8|3867.3|3861.3|3867.8|3861.8|3865.3|3859.3|31
1607997900000|2020-12-15 02:05:00|3866.8|3860.8|3866.3|3860.3|3867.7|3861.7|3865.3|3859.3|37
1607998200000|2020-12-15 02:10:00|3866.7|3860.7|3868.7|3862.7|3868.7|3862.7|3865.7|3859.7|18
1607998500000|2020-12-15 02:15:00|3867.7|3861.7|3868.7|3862.7|3868.8|3862.8|3866.8|3860.8|16
1607998800000|2020-12-15 02:20:00|3868.2|3862.2|3865.3|3859.3|3868.7|3862.7|3865.3|3859.3|63
1607999100000|2020-12-15 02:25:00|3865.7|3859.7|3865.8|3859.8|3866.7|3860.7|3864.7|3858.7|24
1607999400000|2020-12-15 02:30:00|3865.7|3859.7|3874.2|3868.2|3874.7|3868.7|3862.8|3856.8|174
1607999700000|2020-12-15 02:35:00|3873.7|3867.7|3874.3|3868.3|3877.3|3871.3|3872.7|3866.7|100
1608000000000|2020-12-15 02:40:00|3873.7|3867.7|3868.7|3862.7|3873.8|3867.8|3867.8|3861.8|38
1608000300000|2020-12-15 02:45:00|3867.8|3861.8|3867.7|3861.7|3870.7|3864.7|3867.7|3861.7|35
1608000600000|2020-12-15 02:50:00|3868.7|3862.7|3863.7|3857.7|3868.7|3862.7|3862.7|3856.7|48
1608000900000|2020-12-15 02:55:00|3864.2|3858.2|3858.7|3852.7|3865.2|3859.2|3857.7|3851.7|80
1608001200000|2020-12-15 03:00:00|3858.2|3852.2|3861.8|3855.8|3861.8|3855.8|3856.8|3850.8|71
1608001500000|2020-12-15 03:05:00|3861.7|3855.7|3854.7|3848.7|3861.8|3855.8|3853.7|3847.7|197
1608001800000|2020-12-15 03:10:00|3853.7|3847.7|3854.2|3848.2|3857.7|3851.7|3853.7|3847.7|145
1608002100000|2020-12-15 03:15:00|3854.3|3848.3|3854.8|3848.8|3854.8|3848.8|3851.3|3845.3|95
1608002400000|2020-12-15 03:20:00|3854.7|3848.7|3851.8|3845.8|3854.7|3848.7|3851.7|3845.7|49
1608002700000|2020-12-15 03:25:00|3851.7|3845.7|3853.2|3847.2|3854.7|3848.7|3851.7|3845.7|66
1608003000000|2020-12-15 03:30:00|3852.7|3846.7|3853.2|3847.2|3855.7|3849.7|3851.8|3845.8|67
1608003300000|2020-12-15 03:35:00|3852.8|3846.8|3851.7|3845.7|3853.8|3847.8|3851.7|3845.7|39
1608003600000|2020-12-15 03:40:00|3851.8|3845.8|3850.7|3844.7|3852.7|3846.7|3850.7|3844.7|37
1608003900000|2020-12-15 03:45:00|3850.8|3844.8|3851.7|3845.7|3852.7|3846.7|3850.8|3844.8|23
1608004200000|2020-12-15 03:50:00|3851.8|3845.8|3857.2|3851.2|3857.7|3851.7|3851.8|3845.8|50
1608004500000|2020-12-15 03:55:00|3857.7|3851.7|3857.7|3851.7|3859.7|3853.7|3857.7|3851.7|77
1608004800000|2020-12-15 04:00:00|3857.2|3851.2|3856.7|3850.7|3857.7|3851.7|3855.7|3849.7|21
1608005100000|2020-12-15 04:05:00|3857.2|3851.2|3855.2|3849.2|3857.2|3851.2|3854.7|3848.7|17
1608005400000|2020-12-15 04:10:00|3854.7|3848.7|3857.7|3851.7|3857.7|3851.7|3854.7|3848.7|21
1608005700000|2020-12-15 04:15:00|3857.2|3851.2|3855.7|3849.7|3857.7|3851.7|3855.7|3849.7|5
1608006000000|2020-12-15 04:20:00|3855.2|3849.2|3856.2|3850.2|3856.7|3850.7|3854.7|3848.7|17
1608006300000|2020-12-15 04:25:00|3856.7|3850.7|3857.7|3851.7|3858.2|3852.2|3855.8|3849.8|17
1608006600000|2020-12-15 04:30:00|3858.7|3852.7|3858.7|3852.7|3860.7|3854.7|3858.7|3852.7|23
1608006900000|2020-12-15 04:35:00|3858.2|3852.2|3856.7|3850.7|3858.2|3852.2|3856.7|3850.7|14
1608007200000|2020-12-15 04:40:00|3856.2|3850.2|3855.2|3849.2|3856.7|3850.7|3855.2|3849.2|16
1608007500000|2020-12-15 04:45:00|3854.8|3848.8|3854.7|3848.7|3855.7|3849.7|3853.7|3847.7|18
1608007800000|2020-12-15 04:50:00|3854.2|3848.2|3855.7|3849.7|3855.7|3849.7|3853.7|3847.7|12
1608008100000|2020-12-15 04:55:00|3855.2|3849.2|3854.7|3848.7|3855.7|3849.7|3854.7|3848.7|5
1608008400000|2020-12-15 05:00:00|3853.7|3847.7|3855.7|3849.7|3855.7|3849.7|3853.7|3847.7|10
1608008700000|2020-12-15 05:05:00|3855.2|3849.2|3854.2|3848.2|3855.7|3849.7|3852.7|3846.7|16
1608009000000|2020-12-15 05:10:00|3854.7|3848.7|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|4
1608009300000|2020-12-15 05:15:00|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|1
1608009600000|2020-12-15 05:20:00|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|8
1608009900000|2020-12-15 05:25:00|3855.7|3849.7|3857.2|3851.2|3857.7|3851.7|3855.2|3849.2|20
1608010200000|2020-12-15 05:30:00|3856.2|3850.2|3854.2|3848.2|3856.2|3850.2|3851.7|3845.7|60
1608010500000|2020-12-15 05:35:00|3854.7|3848.7|3854.7|3848.7|3856.2|3850.2|3853.7|3847.7|27
1608010800000|2020-12-15 05:40:00|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3852.7|3846.7|74
1608011100000|2020-12-15 05:45:00|3856.2|3850.2|3857.7|3851.7|3857.7|3851.7|3855.7|3849.7|25
1608011400000|2020-12-15 05:50:00|3858.6|3852.6|3861.2|3855.2|3861.7|3855.7|3857.7|3851.7|59
1608011700000|2020-12-15 05:55:00|3860.7|3854.7|3858.7|3852.7|3861.7|3855.7|3858.7|3852.7|9
1608012000000|2020-12-15 06:00:00|3857.7|3851.7|3856.7|3850.7|3858.2|3852.2|3855.7|3849.7|43
1608012300000|2020-12-15 06:05:00|3856.2|3850.2|3855.2|3849.2|3857.7|3851.7|3854.2|3848.2|48
1608012600000|2020-12-15 06:10:00|3855.7|3849.7|3858.6|3852.6|3858.7|3852.7|3855.2|3849.2|32
1608012900000|2020-12-15 06:15:00|3858.7|3852.7|3864.6|3858.6|3864.6|3858.6|3858.7|3852.7|38
1608013200000|2020-12-15 06:20:00|3864.1|3858.1|3859.7|3853.7|3864.6|3858.6|3859.6|3853.6|33
1608013500000|2020-12-15 06:25:00|3860.2|3854.2|3863.1|3857.1|3864.1|3858.1|3860.2|3854.2|31
1608013800000|2020-12-15 06:30:00|3862.6|3856.6|3861.1|3855.1|3862.6|3856.6|3860.1|3854.1|17
1608014100000|2020-12-15 06:35:00|3861.6|3855.6|3864.6|3858.6|3864.7|3858.7|3861.1|3855.1|18
1608014400000|2020-12-15 06:40:00|3863.6|3857.6|3864.1|3858.1|3864.7|3858.7|3861.6|3855.6|50
1608014700000|2020-12-15 06:45:00|3864.2|3858.2|3863.2|3857.2|3864.7|3858.7|3862.7|3856.7|12
1608015000000|2020-12-15 06:50:00|3862.7|3856.7|3859.7|3853.7|3863.2|3857.2|3859.2|3853.2|24
1608015300000|2020-12-15 06:55:00|3859.2|3853.2|3859.2|3853.2|3861.7|3855.7|3858.7|3852.7|40
1608015600000|2020-12-15 07:00:00|3859.7|3853.7|3865.1|3859.1|3865.6|3859.6|3859.2|3853.2|43
1608015900000|2020-12-15 07:05:00|3865.6|3859.6|3868.1|3862.1|3868.6|3862.6|3865.6|3859.6|39
1608016200000|2020-12-15 07:10:00|3868.6|3862.6|3867.6|3861.6|3869.6|3863.6|3867.6|3861.6|45
1608016500000|2020-12-15 07:15:00|3866.6|3860.6|3862.7|3856.7|3866.6|3860.6|3862.6|3856.6|75
1608016800000|2020-12-15 07:20:00|3863.6|3857.6|3858.6|3852.6|3863.6|3857.6|3857.6|3851.6|62
1608017100000|2020-12-15 07:25:00|3858.1|3852.1|3860.1|3854.1|3860.1|3854.1|3857.6|3851.6|27
1608017400000|2020-12-15 07:30:00|3859.6|3853.6|3858.1|3852.1|3861.6|3855.6|3857.1|3851.1|38
1608017700000|2020-12-15 07:35:00|3857.7|3851.7|3858.6|3852.6|3858.6|3852.6|3856.7|3850.7|51
1608018000000|2020-12-15 07:40:00|3859.1|3853.1|3860.6|3854.6|3861.6|3855.6|3859.1|3853.1|15
1608018300000|2020-12-15 07:45:00|3861.1|3855.1|3858.6|3852.6|3861.6|3855.6|3858.6|3852.6|14
1608018600000|2020-12-15 07:50:00|3859.1|3853.1|3857.1|3851.1|3859.1|3853.1|3856.6|3850.6|21
1608018900000|2020-12-15 07:55:00|3856.6|3850.6|3856.6|3850.6|3857.6|3851.6|3855.1|3849.1|27
1608019200000|2020-12-15 08:00:00|3856.1|3850.1|3851.6|3845.6|3856.1|3850.1|3850.6|3844.6|123
1608019500000|2020-12-15 08:05:00|3850.6|3844.6|3846.1|3840.1|3851.6|3845.6|3845.6|3839.6|166
1608019800000|2020-12-15 08:10:00|3846.6|3840.6|3847.6|3841.6|3847.6|3841.6|3844.1|3838.1|80
1608020100000|2020-12-15 08:15:00|3847.1|3841.1|3848.6|3842.6|3849.6|3843.6|3846.6|3840.6|63
1608020400000|2020-12-15 08:20:00|3849.1|3843.1|3849.1|3843.1|3850.6|3844.6|3848.6|3842.6|86
1608020700000|2020-12-15 08:25:00|3849.6|3843.6|3852.1|3846.1|3852.6|3846.6|3849.6|3843.6|108
1608021000000|2020-12-15 08:30:00|3852.6|3846.6|3852.6|3846.6|3858.6|3852.6|3851.1|3845.1|140
1608021300000|2020-12-15 08:35:00|3852.1|3846.1|3849.6|3843.6|3853.6|3847.6|3849.6|3843.6|44
1608021600000|2020-12-15 08:40:00|3850.1|3844.1|3852.6|3846.6|3852.6|3846.6|3847.6|3841.6|47
1608021900000|2020-12-15 08:45:00|3853.1|3847.1|3853.6|3847.6|3854.6|3848.6|3848.6|3842.6|50
1608022200000|2020-12-15 08:50:00|3853.1|3847.1|3855.6|3849.6|3856.6|3850.6|3852.6|3846.6|37
1608022500000|2020-12-15 08:55:00|3856.1|3850.1|3861.6|3855.6|3861.6|3855.6|3856.1|3850.1|89
1608022800000|2020-12-15 09:00:00|3861.1|3855.1|3854.6|3848.6|3861.1|3855.1|3853.6|3847.6|59
1608023100000|2020-12-15 09:05:00|3855.6|3849.6|3855.1|3849.1|3857.6|3851.6|3854.6|3848.6|37
1608023400000|2020-12-15 09:10:00|3854.6|3848.6|3852.6|3846.6|3854.6|3848.6|3851.6|3845.6|14
1608023700000|2020-12-15 09:15:00|3852.1|3846.1|3854.6|3848.6|3856.6|3850.6|3852.1|3846.1|19
1608024000000|2020-12-15 09:20:00|3854.1|3848.1|3860.6|3854.6|3861.1|3855.1|3853.6|3847.6|81
1608024300000|2020-12-15 09:25:00|3860.1|3854.1|3868.1|3862.1|3871.1|3865.1|3859.6|3853.6|191
1608024600000|2020-12-15 09:30:00|3868.6|3862.6|3868.1|3862.1|3872.6|3866.6|3867.6|3861.6|129
1608024900000|2020-12-15 09:35:00|3868.6|3862.6|3867.6|3861.6|3868.6|3862.6|3864.6|3858.6|77
1608025200000|2020-12-15 09:40:00|3868.1|3862.1|3865.6|3859.6|3868.1|3862.1|3863.6|3857.6|68
1608025500000|2020-12-15 09:45:00|3865.1|3859.1|3870.6|3864.6|3870.6|3864.6|3865.1|3859.1|53
1608025800000|2020-12-15 09:50:00|3869.6|3863.6|3865.5|3859.5|3869.6|3863.6|3864.5|3858.5|92
1608026100000|2020-12-15 09:55:00|3866.5|3860.5|3864|3858|3868|3862|3863.5|3857.5|31
1608026400000|2020-12-15 10:00:00|3864.1|3858.1|3865.5|3859.5|3866.6|3860.6|3864.1|3858.1|14
1608026700000|2020-12-15 10:05:00|3865|3859|3860.6|3854.6|3865.5|3859.5|3860.5|3854.5|25
1608027000000|2020-12-15 10:10:00|3860.5|3854.5|3867|3861|3868|3862|3860.5|3854.5|44
1608027300000|2020-12-15 10:15:00|3867.6|3861.6|3869|3863|3869.5|3863.5|3866.6|3860.6|92
1608027600000|2020-12-15 10:20:00|3868.5|3862.5|3868.5|3862.5|3870.6|3864.6|3867.6|3861.6|80
1608027900000|2020-12-15 10:25:00|3869.1|3863.1|3869|3863|3871|3865|3868|3862|49
1608028200000|2020-12-15 10:30:00|3869.1|3863.1|3872|3866|3873|3867|3868.6|3862.6|110
1608028500000|2020-12-15 10:35:00|3871.6|3865.6|3873.5|3867.5|3874.5|3868.5|3871.5|3865.5|76
1608028800000|2020-12-15 10:40:00|3872.5|3866.5|3873.5|3867.5|3874|3868|3872.5|3866.5|49
1608029100000|2020-12-15 10:45:00|3874.5|3868.5|3876.5|3870.5|3877.5|3871.5|3873.5|3867.5|65
1608029400000|2020-12-15 10:50:00|3877|3871|3880.5|3874.5|3880.5|3874.5|3876|3870|53
1608029700000|2020-12-15 10:55:00|3879.5|3873.5|3879.5|3873.5|3881|3875|3875.5|3869.5|103
1608030000000|2020-12-15 11:00:00|3879|3873|3878.5|3872.5|3879.5|3873.5|3876.5|3870.5|70
1608030300000|2020-12-15 11:05:00|3879|3873|3879.5|3873.5|3879.5|3873.5|3877.5|3871.5|62
1608030600000|2020-12-15 11:10:00|3879|3873|3876|3870|3879.5|3873.5|3876|3870|37
1608030900000|2020-12-15 11:15:00|3875.5|3869.5|3878|3872|3878|3872|3875.5|3869.5|20
1608031200000|2020-12-15 11:20:00|3877.5|3871.5|3876.5|3870.5|3877.5|3871.5|3875.5|3869.5|16
1608031500000|2020-12-15 11:25:00|3876|3870|3876.5|3870.5|3877|3871|3875.5|3869.5|12
1608031800000|2020-12-15 11:30:00|3876|3870|3876.5|3870.5|3877.5|3871.5|3876|3870|23
1608032100000|2020-12-15 11:35:00|3877.5|3871.5|3878|3872|3878.5|3872.5|3876.5|3870.5|22
1608032400000|2020-12-15 11:40:00|3878.5|3872.5|3879|3873|3880.5|3874.5|3877.5|3871.5|77
1608032700000|2020-12-15 11:45:00|3879.5|3873.5|3877.5|3871.5|3879.5|3873.5|3876.5|3870.5|25
1608033000000|2020-12-15 11:50:00|3877|3871|3875.5|3869.5|3878.5|3872.5|3875.5|3869.5|68
1608033300000|2020-12-15 11:55:00|3875.4|3869.4|3872.5|3866.5|3875.5|3869.5|3871.4|3865.4|78
1608033600000|2020-12-15 12:00:00|3871.5|3865.5|3872|3866|3873.4|3867.4|3871.4|3865.4|28
1608033900000|2020-12-15 12:05:00|3872.4|3866.4|3874.4|3868.4|3876|3870|3872.4|3866.4|53
1608034200000|2020-12-15 12:10:00|3874.5|3868.5|3877|3871|3878|3872|3874.4|3868.4|204
1608034500000|2020-12-15 12:15:00|3876.5|3870.5|3875.5|3869.5|3877|3871|3874.5|3868.5|36
1608034800000|2020-12-15 12:20:00|3874.5|3868.5|3876|3870|3877.5|3871.5|3874.5|3868.5|35
1608035100000|2020-12-15 12:25:00|3875.5|3869.5|3874.5|3868.5|3876|3870|3874.5|3868.5|15
1608035400000|2020-12-15 12:30:00|3875|3869|3875.5|3869.5|3878|3872|3873|3867|62
1608035700000|2020-12-15 12:35:00|3876|3870|3879.5|3873.5|3881.5|3875.5|3875|3869|59
1608036000000|2020-12-15 12:40:00|3880|3874|3879.5|3873.5|3880.5|3874.5|3878.4|3872.4|124
1608036300000|2020-12-15 12:45:00|3879.4|3873.4|3881.4|3875.4|3881.4|3875.4|3878.5|3872.5|38
1608036600000|2020-12-15 12:50:00|3880.9|3874.9|3878.4|3872.4|3880.9|3874.9|3875.5|3869.5|73
1608036900000|2020-12-15 12:55:00|3878.9|3872.9|3876.4|3870.4|3878.9|3872.9|3875.4|3869.4|59
1608037200000|2020-12-15 13:00:00|3876.9|3870.9|3877.9|3871.9|3878.4|3872.4|3875.4|3869.4|109
1608037500000|2020-12-15 13:05:00|3877.4|3871.4|3880.4|3874.4|3881.4|3875.4|3876.4|3870.4|126
1608037800000|2020-12-15 13:10:00|3880.9|3874.9|3876.9|3870.9|3881.4|3875.4|3875.4|3869.4|76
1608038100000|2020-12-15 13:15:00|3876.4|3870.4|3872.9|3866.9|3877.4|3871.4|3872.5|3866.5|88
1608038400000|2020-12-15 13:20:00|3872.5|3866.5|3872.4|3866.4|3873.4|3867.4|3869.4|3863.4|267
1608038700000|2020-12-15 13:25:00|3872.9|3866.9|3871.4|3865.4|3874.4|3868.4|3870.9|3864.9|57
1608039000000|2020-12-15 13:30:00|3872.4|3866.4|3871.4|3865.4|3872.4|3866.4|3869.9|3863.9|43
1608039300000|2020-12-15 13:35:00|3870.4|3864.4|3872.3|3866.3|3872.3|3866.3|3870.4|3864.4|445
1608039600000|2020-12-15 13:40:00|3872.9|3866.9|3872.4|3866.4|3875.4|3869.4|3871.3|3865.3|58
1608042600000|2020-12-15 14:30:00|3869.9|3863.9|3868.4|3862.4|3873.9|3867.9|3864.3|3858.3|1004
1608042900000|2020-12-15 14:35:00|3867.4|3861.4|3860.4|3854.4|3874.4|3868.4|3860.4|3854.4|867
1608043200000|2020-12-15 14:40:00|3859.9|3853.9|3844.4|3838.4|3861.4|3855.4|3842.4|3836.4|1271
1608043500000|2020-12-15 14:45:00|3843.4|3837.4|3843|3837|3844.4|3838.4|3838.5|3832.5|512
1608043800000|2020-12-15 14:50:00|3842.9|3836.9|3836.5|3830.5|3847.4|3841.4|3834.4|3828.4|538
1608044100000|2020-12-15 14:55:00|3837|3831|3838.4|3832.4|3840.9|3834.9|3834.4|3828.4|358
1608044400000|2020-12-15 15:00:00|3837.9|3831.9|3840.5|3834.5|3844.5|3838.5|3835.5|3829.5|595
1608044700000|2020-12-15 15:05:00|3840|3834|3835|3829|3840.5|3834.5|3829.5|3823.5|887
1608045000000|2020-12-15 15:10:00|3834.5|3828.5|3832.5|3826.5|3839.4|3833.4|3830.5|3824.5|470
1608045300000|2020-12-15 15:15:00|3833.4|3827.4|3835.4|3829.4|3835.4|3829.4|3829.5|3823.5|455
1608045600000|2020-12-15 15:20:00|3834.9|3828.9|3835.9|3829.9|3838.4|3832.4|3830.4|3824.4|301
1608045900000|2020-12-15 15:25:00|3835.4|3829.4|3837.9|3831.9|3839.4|3833.4|3833.4|3827.4|562
1608046200000|2020-12-15 15:30:00|3838.4|3832.4|3839.4|3833.4|3841.4|3835.4|3834.9|3828.9|334
1608046500000|2020-12-15 15:35:00|3838.9|3832.9|3838.4|3832.4|3839.4|3833.4|3835.4|3829.4|225
1608046800000|2020-12-15 15:40:00|3837.9|3831.9|3837.8|3831.8|3840.4|3834.4|3834.4|3828.4|843
1608047100000|2020-12-15 15:45:00|3838.3|3832.3|3850.3|3844.3|3851.3|3845.3|3837.8|3831.8|729
1608047400000|2020-12-15 15:50:00|3849.3|3843.3|3856.2|3850.2|3856.2|3850.2|3848.3|3842.3|1996
1608047700000|2020-12-15 15:55:00|3857.2|3851.2|3857.2|3851.2|3859.2|3853.2|3856.2|3850.2|431
1608048000000|2020-12-15 16:00:00|3858.2|3852.2|3857.3|3851.3|3862.2|3856.2|3854.3|3848.3|866
1608048300000|2020-12-15 16:05:00|3858.3|3852.3|3860.3|3854.3|3863.2|3857.2|3857.3|3851.3|207
1608048600000|2020-12-15 16:10:00|3859.3|3853.3|3859.3|3853.3|3860.3|3854.3|3858.3|3852.3|134
1608048900000|2020-12-15 16:15:00|3858.8|3852.8|3860.8|3854.8|3863.3|3857.3|3858.3|3852.3|202
1608049200000|2020-12-15 16:20:00|3861.3|3855.3|3864.3|3858.3|3865.3|3859.3|3860.3|3854.3|157
1608049500000|2020-12-15 16:25:00|3864.8|3858.8|3857.3|3851.3|3865.3|3859.3|3857.3|3851.3|184
1608049800000|2020-12-15 16:30:00|3856.8|3850.8|3851.3|3845.3|3858.3|3852.3|3851.3|3845.3|214
1608050100000|2020-12-15 16:35:00|3852.3|3846.3|3857.3|3851.3|3857.8|3851.8|3852.3|3846.3|142
1608050400000|2020-12-15 16:40:00|3857.8|3851.8|3859.3|3853.3|3859.3|3853.3|3855.3|3849.3|145
1608050700000|2020-12-15 16:45:00|3858.3|3852.3|3866.2|3860.2|3866.2|3860.2|3858.3|3852.3|307
1608051000000|2020-12-15 16:50:00|3865.8|3859.8|3866.2|3860.2|3868.3|3862.3|3864.3|3858.3|287
1608051300000|2020-12-15 16:55:00|3866.3|3860.3|3860.8|3854.8|3867.2|3861.2|3859.8|3853.8|228
1608051600000|2020-12-15 17:00:00|3861.3|3855.3|3872.7|3866.7|3875.2|3869.2|3861.3|3855.3|272
1608051900000|2020-12-15 17:05:00|3873.2|3867.2|3875.2|3869.2|3877.2|3871.2|3868.7|3862.7|273
1608052200000|2020-12-15 17:10:00|3874.2|3868.2|3873.2|3867.2|3875.2|3869.2|3871.2|3865.2|262
1608052500000|2020-12-15 17:15:00|3874.2|3868.2|3877.2|3871.2|3877.2|3871.2|3872.2|3866.2|166
1608052800000|2020-12-15 17:20:00|3877.7|3871.7|3881.2|3875.2|3884.2|3878.2|3877.2|3871.2|222
1608053100000|2020-12-15 17:25:00|3880.7|3874.7|3880.7|3874.7|3882.2|3876.2|3877.2|3871.2|212
1608053400000|2020-12-15 17:30:00|3880.2|3874.2|3877.2|3871.2|3880.2|3874.2|3875.2|3869.2|103
1608053700000|2020-12-15 17:35:00|3876.7|3870.7|3878.2|3872.2|3879.2|3873.2|3876.2|3870.2|99
1608054000000|2020-12-15 17:40:00|3877.7|3871.7|3877.2|3871.2|3880.2|3874.2|3877.2|3871.2|144
1608054300000|2020-12-15 17:45:00|3878.2|3872.2|3879.2|3873.2|3880.2|3874.2|3877.1|3871.1|105
1608054600000|2020-12-15 17:50:00|3878.2|3872.2|3879.2|3873.2|3880.2|3874.2|3877.2|3871.2|127
1608054900000|2020-12-15 17:55:00|3877.7|3871.7|3876.2|3870.2|3878.2|3872.2|3875.2|3869.2|92
1608055200000|2020-12-15 18:00:00|3877.2|3871.2|3877.1|3871.1|3880.1|3874.1|3876.6|3870.6|294
1608055500000|2020-12-15 18:05:00|3877.6|3871.6|3878.1|3872.1|3879.1|3873.1|3876.1|3870.1|79
1608055800000|2020-12-15 18:10:00|3877.6|3871.6|3884|3878|3885|3879|3876.1|3870.1|1005
1608056100000|2020-12-15 18:15:00|3885|3879|3886|3880|3886|3880|3883|3877|374
1608056400000|2020-12-15 18:20:00|3885.5|3879.5|3887|3881|3888|3882|3885|3879|143
1608056700000|2020-12-15 18:25:00|3887.5|3881.5|3887|3881|3888|3882|3884|3878|121
1608057000000|2020-12-15 18:30:00|3888|3882|3887|3881|3889|3883|3884|3878|617
1608057300000|2020-12-15 18:35:00|3886|3880|3891.4|3885.4|3892.8|3886.8|3885|3879|928
1608057600000|2020-12-15 18:40:00|3891.3|3885.3|3896.9|3890.9|3900.9|3894.9|3889.4|3883.4|532
1608057900000|2020-12-15 18:45:00|3897.8|3891.8|3895.9|3889.9|3898.9|3892.9|3895.9|3889.9|332
1608058200000|2020-12-15 18:50:00|3896.9|3890.9|3904.9|3898.9|3908.9|3902.9|3895.9|3889.9|539
1608058500000|2020-12-15 18:55:00|3904.8|3898.8|3910.9|3904.9|3913.9|3907.9|3902.9|3896.9|463
1608058800000|2020-12-15 19:00:00|3911.4|3905.4|3917.4|3911.4|3918.9|3912.9|3909.9|3903.9|597
1608059100000|2020-12-15 19:05:00|3917.9|3911.9|3911.9|3905.9|3920.8|3914.8|3911.8|3905.8|642
1608059400000|2020-12-15 19:10:00|3912.3|3906.3|3920.8|3914.8|3926.8|3920.8|3911.8|3905.8|1238
1608059700000|2020-12-15 19:15:00|3921.8|3915.8|3926.3|3920.3|3928.3|3922.3|3918.8|3912.8|700
1608080400000|2020-12-16 01:00:00|3924.6|3918.6|3922.1|3916.1|3925.6|3919.6|3911.5|3905.5|370
1608080700000|2020-12-16 01:05:00|3921.6|3915.6|3919.6|3913.6|3924.5|3918.5|3916.1|3910.1|234
1608081000000|2020-12-16 01:10:00|3920|3914|3922.6|3916.6|3923.1|3917.1|3916.6|3910.6|89
1608081300000|2020-12-16 01:15:00|3923.5|3917.5|3922.1|3916.1|3923.6|3917.6|3918.1|3912.1|72
1608081600000|2020-12-16 01:20:00|3922.5|3916.5|3921.5|3915.5|3923.6|3917.6|3919.5|3913.5|60
1608081900000|2020-12-16 01:25:00|3921.1|3915.1|3916.5|3910.5|3921.5|3915.5|3916.5|3910.5|48
1608082200000|2020-12-16 01:30:00|3917|3911|3915.5|3909.5|3917.5|3911.5|3913.5|3907.5|99
1608082500000|2020-12-16 01:35:00|3916.5|3910.5|3915|3909|3916.5|3910.5|3913.5|3907.5|32
1608082800000|2020-12-16 01:40:00|3914.5|3908.5|3915|3909|3916.5|3910.5|3914|3908|24
1608083100000|2020-12-16 01:45:00|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3913.5|3907.5|43
1608083400000|2020-12-16 01:50:00|3914.5|3908.5|3910|3904|3916.5|3910.5|3909|3903|374
1608083700000|2020-12-16 01:55:00|3910.5|3904.5|3911.5|3905.5|3912.5|3906.5|3909.5|3903.5|190
1608084000000|2020-12-16 02:00:00|3912|3906|3917.9|3911.9|3918.5|3912.5|3911.5|3905.5|200
1608084300000|2020-12-16 02:05:00|3918.4|3912.4|3916.9|3910.9|3918.4|3912.4|3914.4|3908.4|34
1608084600000|2020-12-16 02:10:00|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3916.4|3910.4|17
1608084900000|2020-12-16 02:15:00|3916.9|3910.9|3918.4|3912.4|3918.4|3912.4|3916.4|3910.4|16
1608085200000|2020-12-16 02:20:00|3918.9|3912.9|3921.4|3915.4|3922.4|3916.4|3918.4|3912.4|80
1608085500000|2020-12-16 02:25:00|3920.8|3914.8|3923.9|3917.9|3925.4|3919.4|3920.4|3914.4|59
1608085800000|2020-12-16 02:30:00|3924.4|3918.4|3921.9|3915.9|3925.4|3919.4|3920.3|3914.3|65
1608086100000|2020-12-16 02:35:00|3922.4|3916.4|3920.8|3914.8|3922.4|3916.4|3918.4|3912.4|56
1608086400000|2020-12-16 02:40:00|3921.3|3915.3|3919.4|3913.4|3922.4|3916.4|3919.3|3913.3|31
1608086700000|2020-12-16 02:45:00|3919.3|3913.3|3919.9|3913.9|3920.4|3914.4|3917.4|3911.4|14
1608087000000|2020-12-16 02:50:00|3919.4|3913.4|3923.3|3917.3|3923.3|3917.3|3919.4|3913.4|25
1608087300000|2020-12-16 02:55:00|3922.9|3916.9|3922.3|3916.3|3923.3|3917.3|3920.4|3914.4|35
1608087600000|2020-12-16 03:00:00|3922.8|3916.8|3922.4|3916.4|3923.9|3917.9|3922.3|3916.3|27
1608087900000|2020-12-16 03:05:00|3922.8|3916.8|3922.8|3916.8|3923.4|3917.4|3920.9|3914.9|28
1608088200000|2020-12-16 03:10:00|3923.3|3917.3|3929.8|3923.8|3932.3|3926.3|3923.3|3917.3|265
1608088500000|2020-12-16 03:15:00|3930.3|3924.3|3928.3|3922.3|3932.3|3926.3|3927.4|3921.4|23
1608088800000|2020-12-16 03:20:00|3928.4|3922.4|3932.9|3926.9|3935.3|3929.3|3928.4|3922.4|138
1608089100000|2020-12-16 03:25:00|3933.4|3927.4|3933.9|3927.9|3935.4|3929.4|3932.9|3926.9|209
1608089400000|2020-12-16 03:30:00|3933.5|3927.5|3930.4|3924.4|3933.9|3927.9|3929|3923|52
1608089700000|2020-12-16 03:35:00|3931.4|3925.4|3928.4|3922.4|3931.4|3925.4|3928.4|3922.4|56
1608090000000|2020-12-16 03:40:00|3928.5|3922.5|3930.9|3924.9|3931.4|3925.4|3928.5|3922.5|38
1608090300000|2020-12-16 03:45:00|3930.5|3924.5|3931.4|3925.4|3931.4|3925.4|3929.4|3923.4|6
1608090600000|2020-12-16 03:50:00|3931.3|3925.3|3930.4|3924.4|3931.4|3925.4|3929.9|3923.9|16
1608090900000|2020-12-16 03:55:00|3931.3|3925.3|3929.8|3923.8|3931.3|3925.3|3929.4|3923.4|24
1608091200000|2020-12-16 04:00:00|3929.4|3923.4|3930.9|3924.9|3931.4|3925.4|3928.4|3922.4|52
1608091500000|2020-12-16 04:05:00|3930.4|3924.4|3930.4|3924.4|3931.9|3925.9|3929.4|3923.4|20
1608091800000|2020-12-16 04:10:00|3930.9|3924.9|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|6
1608092100000|2020-12-16 04:15:00|3930.4|3924.4|3930.9|3924.9|3931.4|3925.4|3929.9|3923.9|7
1608092400000|2020-12-16 04:20:00|3931.4|3925.4|3927.4|3921.4|3931.4|3925.4|3927.4|3921.4|48
1608092700000|2020-12-16 04:25:00|3928.4|3922.4|3928.4|3922.4|3929.4|3923.4|3927.4|3921.4|19
1608093000000|2020-12-16 04:30:00|3927.4|3921.4|3925.4|3919.4|3927.4|3921.4|3925.4|3919.4|29
1608093300000|2020-12-16 04:35:00|3925.9|3919.9|3925.4|3919.4|3926.4|3920.4|3925.4|3919.4|23
1608093600000|2020-12-16 04:40:00|3925.5|3919.5|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|12
1608093900000|2020-12-16 04:45:00|3925.9|3919.9|3925.4|3919.4|3926.4|3920.4|3925.4|3919.4|13
1608094200000|2020-12-16 04:50:00|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|5
1608094500000|2020-12-16 04:55:00|3926.9|3920.9|3928.4|3922.4|3928.4|3922.4|3926.4|3920.4|16
1608094800000|2020-12-16 05:00:00|3929.4|3923.4|3928.4|3922.4|3929.4|3923.4|3927.4|3921.4|11
1608095100000|2020-12-16 05:05:00|3927.9|3921.9|3927.4|3921.4|3928.4|3922.4|3926.4|3920.4|14
1608095400000|2020-12-16 05:10:00|3928.4|3922.4|3928.4|3922.4|3928.9|3922.9|3927.9|3921.9|17
1608095700000|2020-12-16 05:15:00|3927.9|3921.9|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|6
1608096000000|2020-12-16 05:20:00|3927.9|3921.9|3927.4|3921.4|3928.4|3922.4|3926.4|3920.4|4
1608096300000|2020-12-16 05:25:00|3927.9|3921.9|3927.4|3921.4|3928.3|3922.3|3927.4|3921.4|4
1608096600000|2020-12-16 05:30:00|3925.9|3919.9|3928.4|3922.4|3929.4|3923.4|3925.9|3919.9|38
1608096900000|2020-12-16 05:35:00|3927.9|3921.9|3928.4|3922.4|3929.4|3923.4|3926.4|3920.4|25
1608097200000|2020-12-16 05:40:00|3927.9|3921.9|3924.9|3918.9|3928.4|3922.4|3924.4|3918.4|38
1608097500000|2020-12-16 05:45:00|3925.3|3919.3|3924.4|3918.4|3926.3|3920.3|3924.4|3918.4|21
1608097800000|2020-12-16 05:50:00|3924.9|3918.9|3925.4|3919.4|3926.9|3920.9|3924.4|3918.4|14
1608098100000|2020-12-16 05:55:00|3925.3|3919.3|3927.9|3921.9|3928.3|3922.3|3925.3|3919.3|13
1608098400000|2020-12-16 06:00:00|3927.4|3921.4|3928.4|3922.4|3929.4|3923.4|3927.4|3921.4|28
1608098700000|2020-12-16 06:05:00|3928.9|3922.9|3929.9|3923.9|3930.3|3924.3|3928.4|3922.4|14
1608099000000|2020-12-16 06:10:00|3930.3|3924.3|3931.4|3925.4|3931.9|3925.9|3929.4|3923.4|30
1608099300000|2020-12-16 06:15:00|3930.4|3924.4|3929.4|3923.4|3931.4|3925.4|3929.3|3923.3|14
1608099600000|2020-12-16 06:20:00|3929.3|3923.3|3928.4|3922.4|3930.3|3924.3|3928.3|3922.3|11
1608099900000|2020-12-16 06:25:00|3928.8|3922.8|3928.9|3922.9|3929.4|3923.4|3928.3|3922.3|6
1608100200000|2020-12-16 06:30:00|3929.3|3923.3|3930.3|3924.3|3930.3|3924.3|3927.8|3921.8|20
1608100500000|2020-12-16 06:35:00|3929.8|3923.8|3932.3|3926.3|3932.4|3926.4|3929.8|3923.8|5
1608100800000|2020-12-16 06:40:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3930.4|3924.4|11
1608101100000|2020-12-16 06:45:00|3931.4|3925.4|3934.3|3928.3|3934.3|3928.3|3931.4|3925.4|23
1608101400000|2020-12-16 06:50:00|3933.3|3927.3|3932.4|3926.4|3933.8|3927.8|3931.8|3925.8|22
1608101700000|2020-12-16 06:55:00|3932.8|3926.8|3930.8|3924.8|3933.4|3927.4|3930.3|3924.3|62
1608102000000|2020-12-16 07:00:00|3930.3|3924.3|3935.3|3929.3|3935.3|3929.3|3929.2|3923.2|62
1608102300000|2020-12-16 07:05:00|3935.2|3929.2|3929.2|3923.2|3935.3|3929.3|3929.2|3923.2|69
1608102600000|2020-12-16 07:10:00|3929.7|3923.7|3928.7|3922.7|3930.2|3924.2|3928.2|3922.2|24
1608102900000|2020-12-16 07:15:00|3928.2|3922.2|3928.7|3922.7|3929.2|3923.2|3928.2|3922.2|14
1608103200000|2020-12-16 07:20:00|3928.2|3922.2|3928.2|3922.2|3929.2|3923.2|3927.3|3921.3|16
1608103500000|2020-12-16 07:25:00|3928.7|3922.7|3929.7|3923.7|3930.7|3924.7|3927.7|3921.7|20
1608103800000|2020-12-16 07:30:00|3930.2|3924.2|3928.2|3922.2|3930.2|3924.2|3927.2|3921.2|81
1608104100000|2020-12-16 07:35:00|3928.7|3922.7|3929.1|3923.1|3929.2|3923.2|3928.2|3922.2|18
1608104400000|2020-12-16 07:40:00|3930.1|3924.1|3933.6|3927.6|3933.6|3927.6|3929.2|3923.2|42
1608104700000|2020-12-16 07:45:00|3933.1|3927.1|3930.6|3924.6|3933.6|3927.6|3930.6|3924.6|7
1608105000000|2020-12-16 07:50:00|3931.1|3925.1|3929.1|3923.1|3931.1|3925.1|3927.1|3921.1|41
1608105300000|2020-12-16 07:55:00|3928.6|3922.6|3928.1|3922.1|3929.1|3923.1|3927.1|3921.1|56
1608105600000|2020-12-16 08:00:00|3927.6|3921.6|3928.6|3922.6|3929.6|3923.6|3927.6|3921.6|53
1608105900000|2020-12-16 08:05:00|3929.1|3923.1|3927.6|3921.6|3931.1|3925.1|3926.2|3920.2|89
1608106200000|2020-12-16 08:10:00|3928.2|3922.2|3929.7|3923.7|3929.7|3923.7|3926.7|3920.7|28
1608106500000|2020-12-16 08:15:00|3930.2|3924.2|3929.7|3923.7|3931.7|3925.7|3929.1|3923.1|49
1608106800000|2020-12-16 08:20:00|3930.2|3924.2|3928.2|3922.2|3932.2|3926.2|3928.2|3922.2|43
1608107100000|2020-12-16 08:25:00|3928.7|3922.7|3930.7|3924.7|3932.2|3926.2|3927.2|3921.2|54
1608107400000|2020-12-16 08:30:00|3931.2|3925.2|3931.3|3925.3|3933.2|3927.2|3928.7|3922.7|58
1608107700000|2020-12-16 08:35:00|3931.2|3925.2|3933.7|3927.7|3934.2|3928.2|3931.2|3925.2|55
1608108000000|2020-12-16 08:40:00|3934.2|3928.2|3935.1|3929.1|3935.2|3929.2|3933.2|3927.2|218
1608108300000|2020-12-16 08:45:00|3935.2|3929.2|3935.3|3929.3|3935.3|3929.3|3934.1|3928.1|361
1608108600000|2020-12-16 08:50:00|3934.3|3928.3|3932.7|3926.7|3935.3|3929.3|3931.7|3925.7|176
1608108900000|2020-12-16 08:55:00|3932.2|3926.2|3930.7|3924.7|3934.2|3928.2|3928.2|3922.2|69
1608109200000|2020-12-16 09:00:00|3931.2|3925.2|3933.2|3927.2|3933.3|3927.3|3928.2|3922.2|85
1608109500000|2020-12-16 09:05:00|3933.3|3927.3|3930.8|3924.8|3933.3|3927.3|3929.2|3923.2|53
1608109800000|2020-12-16 09:10:00|3931.2|3925.2|3927.2|3921.2|3931.7|3925.7|3927.2|3921.2|35
1608110100000|2020-12-16 09:15:00|3927.3|3921.3|3930.2|3924.2|3930.2|3924.2|3927.3|3921.3|19
1608110400000|2020-12-16 09:20:00|3930.7|3924.7|3929.7|3923.7|3931.2|3925.2|3927.7|3921.7|92
1608110700000|2020-12-16 09:25:00|3929.6|3923.6|3930.1|3924.1|3930.2|3924.2|3928.2|3922.2|61
1608111000000|2020-12-16 09:30:00|3930.2|3924.2|3928.1|3922.1|3930.2|3924.2|3928.1|3922.1|48
1608111300000|2020-12-16 09:35:00|3927.1|3921.1|3928.6|3922.6|3929.1|3923.1|3926.2|3920.2|39
1608111600000|2020-12-16 09:40:00|3929.1|3923.1|3926.6|3920.6|3929.1|3923.1|3926.2|3920.2|10
1608111900000|2020-12-16 09:45:00|3926.1|3920.1|3922.6|3916.6|3927.6|3921.6|3921.6|3915.6|95
1608112200000|2020-12-16 09:50:00|3923.1|3917.1|3923.2|3917.2|3924.2|3918.2|3922.2|3916.2|64
1608112500000|2020-12-16 09:55:00|3923.1|3917.1|3919.7|3913.7|3924.1|3918.1|3918.2|3912.2|170
1608112800000|2020-12-16 10:00:00|3920.1|3914.1|3919.2|3913.2|3920.2|3914.2|3918.1|3912.1|93
1608113100000|2020-12-16 10:05:00|3919.1|3913.1|3920.7|3914.7|3920.7|3914.7|3918.1|3912.1|25
1608113400000|2020-12-16 10:10:00|3921.1|3915.1|3923.1|3917.1|3923.1|3917.1|3918.6|3912.6|41
1608113700000|2020-12-16 10:15:00|3923.2|3917.2|3926.1|3920.1|3926.1|3920.1|3923.1|3917.1|30
1608114000000|2020-12-16 10:20:00|3925.6|3919.6|3928.1|3922.1|3929.1|3923.1|3923.2|3917.2|68
1608114300000|2020-12-16 10:25:00|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.1|3922.1|13
1608114600000|2020-12-16 10:30:00|3928.1|3922.1|3926.1|3920.1|3928.1|3922.1|3925.1|3919.1|22
1608114900000|2020-12-16 10:35:00|3926.6|3920.6|3928.1|3922.1|3928.1|3922.1|3926.6|3920.6|17
1608115200000|2020-12-16 10:40:00|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3926.2|3920.2|24
1608115500000|2020-12-16 10:45:00|||||||||13
1608115800000|2020-12-16 10:50:00|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.2|3921.2|6
1608116100000|2020-12-16 10:55:00|3927.2|3921.2|3927.1|3921.1|3928.1|3922.1|3926.1|3920.1|23
1608116400000|2020-12-16 11:00:00|3926.1|3920.1|3926.1|3920.1|3927.1|3921.1|3926.1|3920.1|42
1608116700000|2020-12-16 11:05:00|3925.1|3919.1|3924.1|3918.1|3926.1|3920.1|3922.1|3916.1|108
1608117000000|2020-12-16 11:10:00|3923.2|3917.2|3922.6|3916.6|3923.2|3917.2|3921.2|3915.2|34
1608117300000|2020-12-16 11:15:00|3922.2|3916.2|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|18
1608117600000|2020-12-16 11:20:00|3922.2|3916.2|3921.1|3915.1|3922.6|3916.6|3920.1|3914.1|130
1608117900000|2020-12-16 11:25:00|3920.6|3914.6|3920.6|3914.6|3923.1|3917.1|3920.1|3914.1|56
1608118200000|2020-12-16 11:30:00|3921.1|3915.1|3922.1|3916.1|3923.6|3917.6|3920.1|3914.1|13
1608118500000|2020-12-16 11:35:00|3921.6|3915.6|3920.1|3914.1|3921.6|3915.6|3920.1|3914.1|10
1608118800000|2020-12-16 11:40:00|3920.2|3914.2|3922.1|3916.1|3923.1|3917.1|3920.1|3914.1|13
1608119100000|2020-12-16 11:45:00|3921.6|3915.6|3923.2|3917.2|3924.1|3918.1|3921.6|3915.6|21
1608119400000|2020-12-16 11:50:00|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3922.2|3916.2|10
1608119700000|2020-12-16 11:55:00|3922.7|3916.7|3921.2|3915.2|3922.7|3916.7|3919.6|3913.6|59
1608120000000|2020-12-16 12:00:00|3920.2|3914.2|3922.2|3916.2|3922.2|3916.2|3920.2|3914.2|25
1608120300000|2020-12-16 12:05:00|3922.7|3916.7|3921.7|3915.7|3922.7|3916.7|3920.2|3914.2|45
1608120600000|2020-12-16 12:10:00|3921.2|3915.2|3923.2|3917.2|3923.2|3917.2|3921.2|3915.2|33
1608120900000|2020-12-16 12:15:00|3923.1|3917.1|3925.2|3919.2|3926.6|3920.6|3922.7|3916.7|53
1608121200000|2020-12-16 12:20:00|3925.1|3919.1|3923.2|3917.2|3925.1|3919.1|3922.2|3916.2|22
1608121500000|2020-12-16 12:25:00|3922.7|3916.7|3921.7|3915.7|3923.2|3917.2|3921.2|3915.2|21
1608121800000|2020-12-16 12:30:00|3922.2|3916.2|3925.1|3919.1|3925.1|3919.1|3921.7|3915.7|53
1608122100000|2020-12-16 12:35:00|3925.6|3919.6|3923.1|3917.1|3928.1|3922.1|3923.1|3917.1|85
1608122400000|2020-12-16 12:40:00|3924.1|3918.1|3925.1|3919.1|3925.1|3919.1|3923.1|3917.1|35
1608122700000|2020-12-16 12:45:00|3924.6|3918.6|3924.6|3918.6|3925.1|3919.1|3923.1|3917.1|25
1608123000000|2020-12-16 12:50:00|3924.1|3918.1|3922.1|3916.1|3925.1|3919.1|3922.1|3916.1|47
1608123300000|2020-12-16 12:55:00|3921.7|3915.7|3921.7|3915.7|3924.1|3918.1|3920.2|3914.2|81
1608123600000|2020-12-16 13:00:00|3922.1|3916.1|3924|3918|3927|3921|3921.2|3915.2|306
1608123900000|2020-12-16 13:05:00|3925|3919|3923.5|3917.5|3926.5|3920.5|3923|3917|127
1608124200000|2020-12-16 13:10:00|3923|3917|3925|3919|3925|3919|3922|3916|84
1608124500000|2020-12-16 13:15:00|3924.5|3918.5|3926|3920|3926.5|3920.5|3923|3917|233
1608124800000|2020-12-16 13:20:00|3925.5|3919.5|3924.5|3918.5|3926|3920|3921.1|3915.1|106
1608125100000|2020-12-16 13:25:00|3924|3918|3924.1|3918.1|3926|3920|3923|3917|48
1608125400000|2020-12-16 13:30:00|3923.6|3917.6|3920.2|3914.2|3924.1|3918.1|3919.2|3913.2|104
1608125700000|2020-12-16 13:35:00|3920.1|3914.1|3919.2|3913.2|3920.6|3914.6|3917.1|3911.1|136
1608126000000|2020-12-16 13:40:00|3919.1|3913.1|3922|3916|3925.1|3919.1|3919.1|3913.1|373
1608129000000|2020-12-16 14:30:00|3919.4|3913.4|3916.5|3910.5|3923.6|3917.6|3914.1|3908.1|705
1608129300000|2020-12-16 14:35:00|3917|3911|3911.1|3905.1|3917|3911|3909.1|3903.1|792
1608129600000|2020-12-16 14:40:00|3911|3905|3914.9|3908.9|3920.4|3914.4|3911|3905|539
1608129900000|2020-12-16 14:45:00|3914|3908|3911.9|3905.9|3916.9|3910.9|3910.9|3904.9|648
1608130200000|2020-12-16 14:50:00|3910.9|3904.9|3909.9|3903.9|3910.9|3904.9|3905.9|3899.9|601
1608130500000|2020-12-16 14:55:00|3909.4|3903.4|3924.3|3918.3|3925.8|3919.8|3909.4|3903.4|506
1608130800000|2020-12-16 15:00:00|3923.8|3917.8|3920.8|3914.8|3923.9|3917.9|3917.9|3911.9|361
1608131100000|2020-12-16 15:05:00|3920.3|3914.3|3915.9|3909.9|3920.3|3914.3|3914.4|3908.4|255
1608131400000|2020-12-16 15:10:00|3915.8|3909.8|3908|3902|3916.8|3910.8|3908|3902|335
1608131700000|2020-12-16 15:15:00|3908.5|3902.5|3907|3901|3910|3904|3904|3898|485
1608132000000|2020-12-16 15:20:00|3907.5|3901.5|3897|3891|3908.5|3902.5|3897|3891|655
1608132300000|2020-12-16 15:25:00|3897.1|3891.1|3907|3901|3909.9|3903.9|3897|3891|454
1608132600000|2020-12-16 15:30:00|3908.4|3902.4|3908.9|3902.9|3909.9|3903.9|3904.9|3898.9|645
1608132900000|2020-12-16 15:35:00|3908.5|3902.5|3915.8|3909.8|3915.8|3909.8|3908.5|3902.5|804
1608133200000|2020-12-16 15:40:00|3915.7|3909.7|3911.7|3905.7|3915.7|3909.7|3910.2|3904.2|197
1608133500000|2020-12-16 15:45:00|3910.7|3904.7|3907.3|3901.3|3913.8|3907.8|3906.8|3900.8|261
1608133800000|2020-12-16 15:50:00|3907.8|3901.8|3907.8|3901.8|3910.8|3904.8|3905.8|3899.8|262
1608134100000|2020-12-16 15:55:00|3906.8|3900.8|3905.3|3899.3|3907.8|3901.8|3904.3|3898.3|250
1608134400000|2020-12-16 16:00:00|3904.8|3898.8|3902.8|3896.8|3906.8|3900.8|3901.8|3895.8|148
1608134700000|2020-12-16 16:05:00|3902.7|3896.7|3905.7|3899.7|3905.8|3899.8|3901.3|3895.3|183
1608135000000|2020-12-16 16:10:00|3904.8|3898.8|3906.3|3900.3|3908.3|3902.3|3904.7|3898.7|388
1608135300000|2020-12-16 16:15:00|3906.8|3900.8|3894.1|3888.1|3911.8|3905.8|3894.1|3888.1|731
1608135600000|2020-12-16 16:20:00|3893.1|3887.1|3893.5|3887.5|3896|3890|3888.2|3882.2|481
1608135900000|2020-12-16 16:25:00|3893|3887|3896.9|3890.9|3898|3892|3892.5|3886.5|217
1608136200000|2020-12-16 16:30:00|3897.4|3891.4|3893.7|3887.7|3897.9|3891.9|3890.2|3884.2|985
1608136500000|2020-12-16 16:35:00|3893.2|3887.2|3893.2|3887.2|3893.7|3887.7|3884.3|3878.3|609
1608136800000|2020-12-16 16:40:00|3892.7|3886.7|3894.5|3888.5|3896|3890|3888.2|3882.2|214
1608137100000|2020-12-16 16:45:00|3894.1|3888.1|3902|3896|3902|3896|3893|3887|150
1608137400000|2020-12-16 16:50:00|3901|3895|3899.9|3893.9|3904|3898|3899.9|3893.9|154
1608137700000|2020-12-16 16:55:00|3900.9|3894.9|3904|3898|3904|3898|3899|3893|674
1608138000000|2020-12-16 17:00:00|3903|3897|3904.4|3898.4|3906.9|3900.9|3901.5|3895.5|170
1608138300000|2020-12-16 17:05:00|3903.9|3897.9|3900.9|3894.9|3903.9|3897.9|3898.9|3892.9|94
1608138600000|2020-12-16 17:10:00|3899.9|3893.9|3899.9|3893.9|3901.8|3895.8|3897.9|3891.9|125
1608138900000|2020-12-16 17:15:00|3900.4|3894.4|3900.9|3894.9|3901.9|3895.9|3899.9|3893.9|148
1608139200000|2020-12-16 17:20:00|3901.3|3895.3|3901.9|3895.9|3903.9|3897.9|3900.4|3894.4|94
1608139500000|2020-12-16 17:25:00|3902.4|3896.4|3902.9|3896.9|3905.9|3899.9|3901.9|3895.9|179
1608139800000|2020-12-16 17:30:00|3903.4|3897.4|3903.3|3897.3|3905.8|3899.8|3902.9|3896.9|175
1608140100000|2020-12-16 17:35:00|3903.8|3897.8|3902.8|3896.8|3905.8|3899.8|3900.8|3894.8|165
1608140400000|2020-12-16 17:40:00|3901.8|3895.8|3897.9|3891.9|3901.8|3895.8|3897.8|3891.8|187
1608140700000|2020-12-16 17:45:00|3898.8|3892.8|3899.8|3893.8|3900.8|3894.8|3896.8|3890.8|228
1608141000000|2020-12-16 17:50:00|3899.3|3893.3|3897.8|3891.8|3900.8|3894.8|3895.8|3889.8|141
1608141300000|2020-12-16 17:55:00|3896.8|3890.8|3901.3|3895.3|3901.3|3895.3|3896.8|3890.8|185
1608141600000|2020-12-16 18:00:00|3901.8|3895.8|3902.7|3896.7|3902.8|3896.8|3900.7|3894.7|193
1608141900000|2020-12-16 18:05:00|3902.2|3896.2|3900.7|3894.7|3902.2|3896.2|3896.7|3890.7|125
1608142200000|2020-12-16 18:10:00|3900.6|3894.6|3901.7|3895.7|3903.7|3897.7|3898.7|3892.7|118
1608142500000|2020-12-16 18:15:00|3901.6|3895.6|3901.6|3895.6|3901.7|3895.7|3899.7|3893.7|114
1608142800000|2020-12-16 18:20:00|3901.1|3895.1|3907.6|3901.6|3908.5|3902.5|3900.6|3894.6|347
1608143100000|2020-12-16 18:25:00|3907.1|3901.1|3911.6|3905.6|3913.6|3907.6|3906.6|3900.6|173
1608143400000|2020-12-16 18:30:00|3910.6|3904.6|3913.7|3907.7|3913.7|3907.7|3909.6|3903.6|180
1608143700000|2020-12-16 18:35:00|3914.2|3908.2|3914.6|3908.6|3916.2|3910.2|3912.7|3906.7|106
1608144000000|2020-12-16 18:40:00|3915.2|3909.2|3916.6|3910.6|3918.6|3912.6|3914.6|3908.6|203
1608144300000|2020-12-16 18:45:00|3916.1|3910.1|3920.6|3914.6|3921.5|3915.5|3914.2|3908.2|599
1608144600000|2020-12-16 18:50:00|3921|3915|3918.5|3912.5|3921.5|3915.5|3917.6|3911.6|168
1608144900000|2020-12-16 18:55:00|3918.6|3912.6|3919.5|3913.5|3921.5|3915.5|3917.6|3911.6|219
1608145200000|2020-12-16 19:00:00|3919.6|3913.6|3912.6|3906.6|3920.5|3914.5|3912.5|3906.5|221
1608145500000|2020-12-16 19:05:00|3912.5|3906.5|3914.6|3908.6|3921.5|3915.5|3911.5|3905.5|392
1608145800000|2020-12-16 19:10:00|3913.2|3907.2|3903.5|3897.5|3913.2|3907.2|3902.6|3896.6|1445
1608146100000|2020-12-16 19:15:00|3903.4|3897.4|3902.5|3896.5|3905.4|3899.4|3901.5|3895.5|370
1608166800000|2020-12-17 01:00:00|3903.8|3897.8|3913.8|3907.8|3915.2|3909.2|3902.4|3896.4|330
1608167100000|2020-12-17 01:05:00|3913.3|3907.3|3910.3|3904.3|3915.3|3909.3|3909.3|3903.3|260
1608167400000|2020-12-17 01:10:00|3910.8|3904.8|3910.8|3904.8|3912.3|3906.3|3907.3|3901.3|86
1608167700000|2020-12-17 01:15:00|3911.2|3905.2|3913.3|3907.3|3914.3|3908.3|3910.8|3904.8|56
1608168000000|2020-12-17 01:20:00|3913.8|3907.8|3915.2|3909.2|3915.3|3909.3|3912.3|3906.3|70
1608168300000|2020-12-17 01:25:00|3914.8|3908.8|3917.2|3911.2|3918.2|3912.2|3912.3|3906.3|123
1608168600000|2020-12-17 01:30:00|3917.7|3911.7|3922.2|3916.2|3923.2|3917.2|3917.2|3911.2|187
1608168900000|2020-12-17 01:35:00|3922.7|3916.7|3925.2|3919.2|3925.7|3919.7|3921.2|3915.2|105
1608169200000|2020-12-17 01:40:00|3926.2|3920.2|3923.1|3917.1|3926.2|3920.2|3922.7|3916.7|22
1608169500000|2020-12-17 01:45:00|3922.2|3916.2|3920.7|3914.7|3924.2|3918.2|3919.2|3913.2|69
1608169800000|2020-12-17 01:50:00|3920.3|3914.3|3922.2|3916.2|3923.2|3917.2|3919.3|3913.3|28
1608170100000|2020-12-17 01:55:00|3921.7|3915.7|3920.2|3914.2|3923.2|3917.2|3920.2|3914.2|25
1608170400000|2020-12-17 02:00:00|3920.7|3914.7|3923.2|3917.2|3923.2|3917.2|3919.2|3913.2|23
1608170700000|2020-12-17 02:05:00|3922.7|3916.7|3923.7|3917.7|3925.2|3919.2|3922.7|3916.7|26
1608171000000|2020-12-17 02:10:00|3924.2|3918.2|3925.1|3919.1|3925.7|3919.7|3922.7|3916.7|10
1608171300000|2020-12-17 02:15:00|3924.6|3918.6|3922.1|3916.1|3925.1|3919.1|3922.1|3916.1|22
1608171600000|2020-12-17 02:20:00|3921.6|3915.6|3920.1|3914.1|3921.7|3915.7|3920.1|3914.1|25
1608171900000|2020-12-17 02:25:00|3919.7|3913.7|3920.2|3914.2|3920.2|3914.2|3918.6|3912.6|25
1608172200000|2020-12-17 02:30:00|3919.7|3913.7|3922.1|3916.1|3923.6|3917.6|3919.7|3913.7|38
1608172500000|2020-12-17 02:35:00|3921.7|3915.7|3920.6|3914.6|3922.2|3916.2|3919.2|3913.2|12
1608172800000|2020-12-17 02:40:00|3921.1|3915.1|3920.6|3914.6|3923.1|3917.1|3920.1|3914.1|10
1608173100000|2020-12-17 02:45:00|3920.7|3914.7|3923.1|3917.1|3923.1|3917.1|3920.6|3914.6|12
1608173400000|2020-12-17 02:50:00|3922.6|3916.6|3921.2|3915.2|3923.1|3917.1|3920.2|3914.2|15
1608173700000|2020-12-17 02:55:00|3921.6|3915.6|3919.2|3913.2|3922.2|3916.2|3919.2|3913.2|10
1608174000000|2020-12-17 03:00:00|3919.6|3913.6|3917.2|3911.2|3919.6|3913.6|3915.2|3909.2|34
1608174300000|2020-12-17 03:05:00|3917.1|3911.1|3917.2|3911.2|3917.7|3911.7|3916.2|3910.2|7
1608174600000|2020-12-17 03:10:00|3917.1|3911.1|3918.7|3912.7|3919.1|3913.1|3916.2|3910.2|28
1608174900000|2020-12-17 03:15:00|3919.1|3913.1|3913.8|3907.8|3919.1|3913.1|3912.3|3906.3|93
1608175200000|2020-12-17 03:20:00|3914.2|3908.2|3915.2|3909.2|3916.2|3910.2|3914.2|3908.2|21
1608175500000|2020-12-17 03:25:00|3915.7|3909.7|3916.7|3910.7|3917.2|3911.2|3915.2|3909.2|4
1608175800000|2020-12-17 03:30:00|3917.1|3911.1|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|14
1608176100000|2020-12-17 03:35:00|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3916.1|3910.1|11
1608176400000|2020-12-17 03:40:00|3917.2|3911.2|3917.6|3911.6|3917.7|3911.7|3917.1|3911.1|3
1608176700000|2020-12-17 03:45:00|3917.7|3911.7|3919.1|3913.1|3919.1|3913.1|3917.7|3911.7|4
1608177000000|2020-12-17 03:50:00|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.1|3912.1|6
1608177300000|2020-12-17 03:55:00|3919.7|3913.7|3918.6|3912.6|3919.7|3913.7|3918.1|3912.1|20
1608177600000|2020-12-17 04:00:00|3919.1|3913.1|3916.2|3910.2|3919.1|3913.1|3916.2|3910.2|5
1608177900000|2020-12-17 04:05:00|3916.1|3910.1|3917.1|3911.1|3917.7|3911.7|3916.1|3910.1|11
1608178200000|2020-12-17 04:10:00|3917.2|3911.2|3916.6|3910.6|3917.6|3911.6|3916.2|3910.2|2
1608178500000|2020-12-17 04:15:00|3917.1|3911.1|3919.1|3913.1|3919.1|3913.1|3917.1|3911.1|13
1608178800000|2020-12-17 04:20:00|3919.6|3913.6|3919.6|3913.6|3920.1|3914.1|3919.1|3913.1|11
1608179100000|2020-12-17 04:25:00|3919.7|3913.7|3920.1|3914.1|3920.1|3914.1|3919.1|3913.1|5
1608179400000|2020-12-17 04:30:00|3921.1|3915.1|3922.6|3916.6|3924.1|3918.1|3920.1|3914.1|31
1608179700000|2020-12-17 04:35:00|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|2
1608180000000|2020-12-17 04:40:00|3922.6|3916.6|3923.1|3917.1|3923.6|3917.6|3922.6|3916.6|9
1608180300000|2020-12-17 04:45:00|3923.2|3917.2|3924.1|3918.1|3924.1|3918.1|3923.1|3917.1|3
1608180600000|2020-12-17 04:50:00|3923.1|3917.1|3924.1|3918.1|3924.6|3918.6|3923.1|3917.1|11
1608180900000|2020-12-17 04:55:00|3924.6|3918.6|3925.1|3919.1|3925.6|3919.6|3924.6|3918.6|21
1608181200000|2020-12-17 05:00:00|3924.1|3918.1|3925.1|3919.1|3926.1|3920.1|3924.1|3918.1|9
1608181500000|2020-12-17 05:05:00|3924.6|3918.6|3922.6|3916.6|3924.6|3918.6|3922.1|3916.1|13
1608181800000|2020-12-17 05:10:00|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|2
1608182100000|2020-12-17 05:15:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|7
1608182400000|2020-12-17 05:20:00|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|2
1608182700000|2020-12-17 05:25:00|3922.1|3916.1|3922.6|3916.6|3923.1|3917.1|3922.1|3916.1|2
1608183000000|2020-12-17 05:30:00|3923.1|3917.1|3917.6|3911.6|3925.1|3919.1|3917.1|3911.1|57
1608183300000|2020-12-17 05:35:00|3917.1|3911.1|3915.1|3909.1|3917.6|3911.6|3914.1|3908.1|33
1608183600000|2020-12-17 05:40:00|3915.2|3909.2|3914.1|3908.1|3916.6|3910.6|3914.1|3908.1|23
1608183900000|2020-12-17 05:45:00|3913.6|3907.6|3915.6|3909.6|3917|3911|3913.1|3907.1|33
1608184200000|2020-12-17 05:50:00|3916.1|3910.1|3917|3911|3917|3911|3914.6|3908.6|13
1608184500000|2020-12-17 05:55:00|3917.1|3911.1|3919|3913|3919.1|3913.1|3917.1|3911.1|11
1608184800000|2020-12-17 06:00:00|3920|3914|3921|3915|3922.1|3916.1|3920|3914|34
1608185100000|2020-12-17 06:05:00|3920|3914|3920|3914|3921.5|3915.5|3919|3913|10
1608185400000|2020-12-17 06:10:00|3919.5|3913.5|3920|3914|3920|3914|3919|3913|6
1608185700000|2020-12-17 06:15:00|3919|3913|3918|3912|3921|3915|3918|3912|11
1608186000000|2020-12-17 06:20:00|3918.9|3912.9|3921.5|3915.5|3922|3916|3918.5|3912.5|18
1608186300000|2020-12-17 06:25:00|3921.9|3915.9|3927.5|3921.5|3928.9|3922.9|3921.9|3915.9|107
1608186600000|2020-12-17 06:30:00|3927.9|3921.9|3925.5|3919.5|3928.9|3922.9|3924|3918|25
1608186900000|2020-12-17 06:35:00|3926|3920|3922.6|3916.6|3926|3920|3922.6|3916.6|20
1608187200000|2020-12-17 06:40:00|3922.5|3916.5|3922|3916|3923|3917|3921|3915|22
1608187500000|2020-12-17 06:45:00|3922.5|3916.5|3923|3917|3923|3917|3921|3915|6
1608187800000|2020-12-17 06:50:00|3924|3918|3921.5|3915.5|3924|3918|3921|3915|21
1608188100000|2020-12-17 06:55:00|3921.9|3915.9|3921|3915|3922|3916|3919.5|3913.5|21
1608188400000|2020-12-17 07:00:00|3920.1|3914.1|3923.5|3917.5|3923.9|3917.9|3920.1|3914.1|18
1608188700000|2020-12-17 07:05:00|3923|3917|3917|3911|3923|3917|3915.1|3909.1|81
1608189000000|2020-12-17 07:10:00|3916.5|3910.5|3918|3912|3919|3913|3915.1|3909.1|19
1608189300000|2020-12-17 07:15:00|3918.5|3912.5|3916.5|3910.5|3918.5|3912.5|3915|3909|39
1608189600000|2020-12-17 07:20:00|3917|3911|3915.1|3909.1|3917.5|3911.5|3914.1|3908.1|32
1608189900000|2020-12-17 07:25:00|3915|3909|3915|3909|3916|3910|3914|3908|37
1608190200000|2020-12-17 07:30:00|3915.5|3909.5|3915.5|3909.5|3917|3911|3915|3909|14
1608190500000|2020-12-17 07:35:00|3916|3910|3916|3910|3916.9|3910.9|3914.5|3908.5|16
1608190800000|2020-12-17 07:40:00|3916.5|3910.5|3914.5|3908.5|3917|3911|3914.1|3908.1|42
1608191100000|2020-12-17 07:45:00|3915|3909|3915.5|3909.5|3917|3911|3915|3909|9
1608191400000|2020-12-17 07:50:00|3916|3910|3920|3914|3921|3915|3916|3910|12
1608191700000|2020-12-17 07:55:00|3920.5|3914.5|3921.5|3915.5|3922|3916|3919.5|3913.5|14
1608192000000|2020-12-17 08:00:00|3921|3915|3924|3918|3925.5|3919.5|3921|3915|26
1608192300000|2020-12-17 08:05:00|3924.5|3918.5|3924.4|3918.4|3926.4|3920.4|3923.5|3917.5|34
1608192600000|2020-12-17 08:10:00|3924|3918|3919.5|3913.5|3924|3918|3919.5|3913.5|10
1608192900000|2020-12-17 08:15:00|3920|3914|3920.5|3914.5|3920.5|3914.5|3918.5|3912.5|9
1608193200000|2020-12-17 08:20:00|3920.4|3914.4|3921.9|3915.9|3921.9|3915.9|3919.9|3913.9|20
1608193500000|2020-12-17 08:25:00|3922.8|3916.8|3922.4|3916.4|3923.9|3917.9|3921.4|3915.4|28
1608193800000|2020-12-17 08:30:00|3922.5|3916.5|3923.9|3917.9|3923.9|3917.9|3921|3915|15
1608194100000|2020-12-17 08:35:00|3924.5|3918.5|3923|3917|3926|3920|3922.9|3916.9|39
1608194400000|2020-12-17 08:40:00|3923.4|3917.4|3926.4|3920.4|3926.9|3920.9|3922.4|3916.4|85
1608194700000|2020-12-17 08:45:00|3926.5|3920.5|3925|3919|3928.9|3922.9|3924.9|3918.9|98
1608195000000|2020-12-17 08:50:00|3925.9|3919.9|3922.4|3916.4|3926.9|3920.9|3921.9|3915.9|70
1608195300000|2020-12-17 08:55:00|3922|3916|3923.4|3917.4|3923.9|3917.9|3921.9|3915.9|23
1608195600000|2020-12-17 09:00:00|3923.9|3917.9|3921.4|3915.4|3923.9|3917.9|3920|3914|95
1608195900000|2020-12-17 09:05:00|3921.6|3915.6|3928|3922|3929|3923|3921.6|3915.6|72
1608196200000|2020-12-17 09:10:00|3928.5|3922.5|3927.5|3921.5|3929|3923|3927.5|3921.5|17
1608196500000|2020-12-17 09:15:00|3926.5|3920.5|3926|3920|3930|3924|3926|3920|33
1608196800000|2020-12-17 09:20:00|3926.5|3920.5|3923.4|3917.4|3926.5|3920.5|3922.9|3916.9|17
1608197100000|2020-12-17 09:25:00|3923.9|3917.9|3921.4|3915.4|3924.4|3918.4|3918.9|3912.9|48
1608197400000|2020-12-17 09:30:00|3921.9|3915.9|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|15
1608197700000|2020-12-17 09:35:00|3920.9|3914.9|3919.9|3913.9|3922.9|3916.9|3919.9|3913.9|24
1608198000000|2020-12-17 09:40:00|3920|3914|3915|3909|3920|3914|3914|3908|117
1608198300000|2020-12-17 09:45:00|3914.9|3908.9|3915|3909|3916.4|3910.4|3913.9|3907.9|37
1608198600000|2020-12-17 09:50:00|3915.5|3909.5|3913|3907|3915.5|3909.5|3912.5|3906.5|48
1608198900000|2020-12-17 09:55:00|3913.1|3907.1|3904.6|3898.6|3913.1|3907.1|3903.1|3897.1|251
1608199200000|2020-12-17 10:00:00|3905|3899|3905|3899|3907.5|3901.5|3902.5|3896.5|72
1608199500000|2020-12-17 10:05:00|3905.5|3899.5|3903|3897|3907|3901|3903|3897|30
1608199800000|2020-12-17 10:10:00|3902.5|3896.5|3903.5|3897.5|3904|3898|3902.1|3896.1|11
1608200100000|2020-12-17 10:15:00|3902.1|3896.1|3903|3897|3904|3898|3902.1|3896.1|14
1608200400000|2020-12-17 10:20:00|3902.5|3896.5|3903.5|3897.5|3904.1|3898.1|3902.1|3896.1|22
1608200700000|2020-12-17 10:25:00|3903.1|3897.1|3903.6|3897.6|3906|3900|3903|3897|81
1608201000000|2020-12-17 10:30:00|3903.5|3897.5|3903|3897|3904.5|3898.5|3900.6|3894.6|33
1608201300000|2020-12-17 10:35:00|3902.1|3896.1|3901|3895|3904|3898|3901|3895|37
1608201600000|2020-12-17 10:40:00|3900.5|3894.5|3898.5|3892.5|3900.5|3894.5|3896.5|3890.5|72
1608201900000|2020-12-17 10:45:00|3898.1|3892.1|3902|3896|3902.1|3896.1|3898|3892|33
1608202200000|2020-12-17 10:50:00|3901.9|3895.9|3903.1|3897.1|3906|3900|3901.5|3895.5|82
1608202500000|2020-12-17 10:55:00|3903|3897|3903|3897|3904|3898|3902|3896|13
1608202800000|2020-12-17 11:00:00|3902.9|3896.9|3901|3895|3902.9|3896.9|3899|3893|26
1608203100000|2020-12-17 11:05:00|3900.9|3894.9|3901.9|3895.9|3903|3897|3900|3894|30
1608203400000|2020-12-17 11:10:00|3901|3895|3898.9|3892.9|3901.5|3895.5|3898.1|3892.1|38
1608203700000|2020-12-17 11:15:00|3898.5|3892.5|3900.5|3894.5|3900.9|3894.9|3898|3892|15
1608204000000|2020-12-17 11:20:00|3900.4|3894.4|3901.5|3895.5|3902.5|3896.5|3899.9|3893.9|27
1608204300000|2020-12-17 11:25:00|3901|3895|3899|3893|3901|3895|3898|3892|14
1608204600000|2020-12-17 11:30:00|3899.5|3893.5|3902|3896|3902.5|3896.5|3899|3893|15
1608204900000|2020-12-17 11:35:00|3902.4|3896.4|3902|3896|3902.5|3896.5|3900|3894|25
1608205200000|2020-12-17 11:40:00|3901.9|3895.9|3902.5|3896.5|3903.9|3897.9|3901.9|3895.9|46
1608205500000|2020-12-17 11:45:00|3902|3896|3903|3897|3903.9|3897.9|3901.9|3895.9|32
1608205800000|2020-12-17 11:50:00|3903.5|3897.5|3902|3896|3903.5|3897.5|3901.9|3895.9|9
1608206100000|2020-12-17 11:55:00|3901.9|3895.9|3902.4|3896.4|3902.9|3896.9|3901.9|3895.9|19
1608206400000|2020-12-17 12:00:00|3901.9|3895.9|3905|3899|3906.9|3900.9|3901.9|3895.9|54
1608206700000|2020-12-17 12:05:00|3905.5|3899.5|3906|3900|3907.9|3901.9|3905.4|3899.4|38
1608207000000|2020-12-17 12:10:00|3905.9|3899.9|3905.5|3899.5|3907|3901|3905.5|3899.5|27
1608207300000|2020-12-17 12:15:00|3905.4|3899.4|3905|3899|3906.5|3900.5|3905|3899|24
1608207600000|2020-12-17 12:20:00|3904.5|3898.5|3903.5|3897.5|3905|3899|3903.1|3897.1|12
1608207900000|2020-12-17 12:25:00|3903|3897|3902.5|3896.5|3905.5|3899.5|3902|3896|56
1608208200000|2020-12-17 12:30:00|3903|3897|3893.2|3887.2|3904.6|3898.6|3892.7|3886.7|223
1608208500000|2020-12-17 12:35:00|3892.8|3886.8|3896.6|3890.6|3897.2|3891.2|3892.7|3886.7|63
1608208800000|2020-12-17 12:40:00|3896.1|3890.1|3898|3892|3898.5|3892.5|3896|3890|106
1608209100000|2020-12-17 12:45:00|3897.5|3891.5|3900|3894|3901|3895|3896.5|3890.5|81
1608209400000|2020-12-17 12:50:00|3899.5|3893.5|3900.4|3894.4|3901.9|3895.9|3898.5|3892.5|99
1608209700000|2020-12-17 12:55:00|3900|3894|3897.4|3891.4|3900.4|3894.4|3894.9|3888.9|64
1608210000000|2020-12-17 13:00:00|3897|3891|3905.8|3899.8|3905.8|3899.8|3897|3891|231
1608210300000|2020-12-17 13:05:00|3904.8|3898.8|3905.8|3899.8|3906.7|3900.7|3904|3898|117
1608210600000|2020-12-17 13:10:00|3906.3|3900.3|3906.7|3900.7|3906.7|3900.7|3903.3|3897.3|64
1608210900000|2020-12-17 13:15:00|3906.3|3900.3|3908.8|3902.8|3912.7|3906.7|3904.7|3898.7|187
1608211200000|2020-12-17 13:20:00|3909.2|3903.2|3912.8|3906.8|3912.8|3906.8|3908.7|3902.7|99
1608211500000|2020-12-17 13:25:00|3913.3|3907.3|3912.4|3906.4|3913.8|3907.8|3911.8|3905.8|83
1608211800000|2020-12-17 13:30:00|3912.3|3906.3|3914.8|3908.8|3917.3|3911.3|3911.8|3905.8|103
1608212100000|2020-12-17 13:35:00|3915.2|3909.2|3915.2|3909.2|3915.8|3909.8|3912.3|3906.3|45
1608212400000|2020-12-17 13:40:00|3914.8|3908.8|3911.3|3905.3|3915.3|3909.3|3911.3|3905.3|91
1608215400000|2020-12-17 14:30:00|3912.8|3906.8|3911.8|3905.8|3914.3|3908.3|3901.9|3895.9|968
1608215700000|2020-12-17 14:35:00|3911.9|3905.9|3909.7|3903.7|3912.8|3906.8|3901.9|3895.9|795
1608216000000|2020-12-17 14:40:00|3910.7|3904.7|3907.3|3901.3|3910.7|3904.7|3901.9|3895.9|395
1608216300000|2020-12-17 14:45:00|3906.8|3900.8|3910.7|3904.7|3911.8|3905.8|3905.8|3899.8|363
1608216600000|2020-12-17 14:50:00|3911.2|3905.2|3914.2|3908.2|3915.7|3909.7|3910.7|3904.7|243
1608216900000|2020-12-17 14:55:00|3914.6|3908.6|3930.5|3924.5|3930.5|3924.5|3913.6|3907.6|531
1608217200000|2020-12-17 15:00:00|3929.5|3923.5|3940.4|3934.4|3941.5|3935.5|3927.6|3921.6|1043
1608217500000|2020-12-17 15:05:00|3940|3934|3938.5|3932.5|3941.4|3935.4|3936.4|3930.4|480
1608217800000|2020-12-17 15:10:00|3938.6|3932.6|3946.4|3940.4|3949.4|3943.4|3938.5|3932.5|444
1608218100000|2020-12-17 15:15:00|3947|3941|3942.6|3936.6|3949.4|3943.4|3940.6|3934.6|1273
1608218400000|2020-12-17 15:20:00|3942.5|3936.5|3946.4|3940.4|3949.3|3943.3|3941.6|3935.6|859
1608218700000|2020-12-17 15:25:00|3947.3|3941.3|3955.3|3949.3|3956.3|3950.3|3947.3|3941.3|652
1608219000000|2020-12-17 15:30:00|3954.3|3948.3|3960.3|3954.3|3960.3|3954.3|3951.2|3945.2|633
1608219300000|2020-12-17 15:35:00|3960.7|3954.7|3956.3|3950.3|3968.1|3962.1|3956.2|3950.2|1254
1608219600000|2020-12-17 15:40:00|3958.1|3952.1|3962.1|3956.1|3966|3960|3958.1|3952.1|1421
1608219900000|2020-12-17 15:45:00|3962.6|3956.6|3964.1|3958.1|3973.3|3967.3|3962.6|3956.6|1008
1608220200000|2020-12-17 15:50:00|3963.2|3957.2|3957.8|3951.8|3964.2|3958.2|3955.4|3949.4|1040
1608220500000|2020-12-17 15:55:00|3957.3|3951.3|3956.1|3950.1|3960.1|3954.1|3956.1|3950.1|481
1608220800000|2020-12-17 16:00:00|3957.1|3951.1|3960.1|3954.1|3963.1|3957.1|3957.1|3951.1|395
1608221100000|2020-12-17 16:05:00|3960|3954|3964|3958|3965|3959|3957.1|3951.1|306
1608221400000|2020-12-17 16:10:00|3963.1|3957.1|3968.9|3962.9|3970.9|3964.9|3963|3957|794
1608221700000|2020-12-17 16:15:00|3968.8|3962.8|3966.3|3960.3|3970.8|3964.8|3962.3|3956.3|443
1608222000000|2020-12-17 16:20:00|3965.9|3959.9|3969.2|3963.2|3970.2|3964.2|3965.6|3959.6|444
1608222300000|2020-12-17 16:25:00|3969.6|3963.6|3968.1|3962.1|3973.6|3967.6|3967.1|3961.1|755
1608222600000|2020-12-17 16:30:00|3967.6|3961.6|3968.4|3962.4|3971.9|3965.9|3966.6|3960.6|437
1608222900000|2020-12-17 16:35:00|3968.5|3962.5|3974.4|3968.4|3975.4|3969.4|3968.5|3962.5|299
1608223200000|2020-12-17 16:40:00|3974.9|3968.9|3972.9|3966.9|3974.9|3968.9|3970.4|3964.4|663
1608223500000|2020-12-17 16:45:00|3972.4|3966.4|3976.3|3970.3|3976.3|3970.3|3972.4|3966.4|608
1608223800000|2020-12-17 16:50:00|3975.8|3969.8|3972.4|3966.4|3976.3|3970.3|3972.2|3966.2|791
1608224100000|2020-12-17 16:55:00|3973.4|3967.4|3971.4|3965.4|3974.2|3968.2|3971.4|3965.4|333
1608224400000|2020-12-17 17:00:00|3970.5|3964.5|3972.2|3966.2|3973.4|3967.4|3967.4|3961.4|748
1608224700000|2020-12-17 17:05:00|3972.3|3966.3|3975.1|3969.1|3975.1|3969.1|3972.2|3966.2|315
1608225000000|2020-12-17 17:10:00|3974.7|3968.7|3975.1|3969.1|3976.1|3970.1|3974.1|3968.1|320
1608225300000|2020-12-17 17:15:00|3976|3970|3974.1|3968.1|3976|3970|3973.5|3967.5|174
1608225600000|2020-12-17 17:20:00|3974.5|3968.5|3977|3971|3977.1|3971.1|3974.1|3968.1|352
1608225900000|2020-12-17 17:25:00|3976|3970|3984.9|3978.9|3985|3979|3975|3969|585
1608226200000|2020-12-17 17:30:00|3984.4|3978.4|3988.1|3982.1|3992.8|3986.8|3983.1|3977.1|914
1608226500000|2020-12-17 17:35:00|3987.6|3981.6|3987.2|3981.2|3991.1|3985.1|3985.2|3979.2|602
1608226800000|2020-12-17 17:40:00|3986.8|3980.8|3988.3|3982.3|3991.2|3985.2|3985.2|3979.2|252
1608227100000|2020-12-17 17:45:00|3986.3|3980.3|3987.3|3981.3|3988.8|3982.8|3983.3|3977.3|354
1608227400000|2020-12-17 17:50:00|3987.8|3981.8|3984.9|3978.9|3991.2|3985.2|3984.4|3978.4|622
1608227700000|2020-12-17 17:55:00|3984.4|3978.4|3985.4|3979.4|3988.3|3982.3|3984.4|3978.4|320
1608228000000|2020-12-17 18:00:00|3984.9|3978.9|3980|3974|3985.3|3979.3|3979.5|3973.5|500
1608228300000|2020-12-17 18:05:00|3980.5|3974.5|3983|3977|3985.4|3979.4|3980|3974|234
1608228600000|2020-12-17 18:10:00|3983.4|3977.4|3982.5|3976.5|3984.4|3978.4|3980.5|3974.5|88
1608228900000|2020-12-17 18:15:00|3983|3977|3981.5|3975.5|3983.5|3977.5|3978.6|3972.6|169
1608229200000|2020-12-17 18:20:00|3980.6|3974.6|3982.6|3976.6|3982.6|3976.6|3976.6|3970.6|324
1608229500000|2020-12-17 18:25:00|3983.1|3977.1|3976.5|3970.5|3983.1|3977.1|3975.6|3969.6|663
1608229800000|2020-12-17 18:30:00|3976.1|3970.1|3980.5|3974.5|3980.5|3974.5|3976.1|3970.1|128
1608230100000|2020-12-17 18:35:00|3981.5|3975.5|3983.5|3977.5|3984.4|3978.4|3979.5|3973.5|173
1608230400000|2020-12-17 18:40:00|3984.4|3978.4|3979.4|3973.4|3984.4|3978.4|3979.4|3973.4|227
1608230700000|2020-12-17 18:45:00|3979.9|3973.9|3982.3|3976.3|3983.1|3977.1|3979.9|3973.9|566
1608231000000|2020-12-17 18:50:00|3982.2|3976.2|3982.3|3976.3|3983.1|3977.1|3980.3|3974.3|150
1608231300000|2020-12-17 18:55:00|3983.1|3977.1|3983.2|3977.2|3985.1|3979.1|3981.7|3975.7|457
1608231600000|2020-12-17 19:00:00|3983.7|3977.7|3986.1|3980.1|3986.2|3980.2|3982.3|3976.3|486
1608231900000|2020-12-17 19:05:00|3985.6|3979.6|3985.1|3979.1|3986.1|3980.1|3980.2|3974.2|255
1608232200000|2020-12-17 19:10:00|3986|3980|3990.2|3984.2|3993.1|3987.1|3984.1|3978.1|952
1608232500000|2020-12-17 19:15:00|3989.4|3983.4|3983|3977|3990.2|3984.2|3981.2|3975.2|567
1608253200000|2020-12-18 01:00:00|3983.8|3977.8|3990.6|3984.6|3995.5|3989.5|3978.9|3972.9|514
1608253500000|2020-12-18 01:05:00|3991|3985|3997.5|3991.5|4001.5|3995.5|3988.4|3982.4|417
1608253800000|2020-12-18 01:10:00|3997.9|3991.9|3997.7|3991.7|4002.2|3996.2|3993.1|3987.1|201
1608254100000|2020-12-18 01:15:00|3997.2|3991.2|3990.7|3984.7|3998.3|3992.3|3989.7|3983.7|69
1608254400000|2020-12-18 01:20:00|3991.1|3985.1|3992.7|3986.7|3993.6|3987.6|3989.7|3983.7|47
1608254700000|2020-12-18 01:25:00|3993.1|3987.1|3991.6|3985.6|3994.1|3988.1|3990.2|3984.2|42
1608255000000|2020-12-18 01:30:00|3992.1|3986.1|3987.7|3981.7|3994.6|3988.6|3987.7|3981.7|76
1608255300000|2020-12-18 01:35:00|3986.7|3980.7|3983.7|3977.7|3987.7|3981.7|3982.8|3976.8|60
1608255600000|2020-12-18 01:40:00|3983.2|3977.2|3982.2|3976.2|3984.7|3978.7|3981.2|3975.2|112
1608255900000|2020-12-18 01:45:00|3982.7|3976.7|3985.2|3979.2|3986.2|3980.2|3982.7|3976.7|47
1608256200000|2020-12-18 01:50:00|3985.7|3979.7|3984.2|3978.2|3986.2|3980.2|3984.1|3978.1|11
1608256500000|2020-12-18 01:55:00|3983.8|3977.8|3987.6|3981.6|3987.7|3981.7|3983.7|3977.7|37
1608256800000|2020-12-18 02:00:00|3987.7|3981.7|3987.2|3981.2|3988.7|3982.7|3985.7|3979.7|38
1608257100000|2020-12-18 02:05:00|3987.6|3981.6|3987.8|3981.8|3988.8|3982.8|3986.2|3980.2|17
1608257400000|2020-12-18 02:10:00|3988.2|3982.2|3987.8|3981.8|3989.8|3983.8|3986.8|3980.8|14
1608257700000|2020-12-18 02:15:00|3987.7|3981.7|3990.8|3984.8|3991.2|3985.2|3987.2|3981.2|24
1608258000000|2020-12-18 02:20:00|3991.2|3985.2|3991.3|3985.3|3992.8|3986.8|3990.8|3984.8|22
1608258300000|2020-12-18 02:25:00|3991.7|3985.7|3992.3|3986.3|3992.7|3986.7|3990.7|3984.7|17
1608258600000|2020-12-18 02:30:00|3992.7|3986.7|3992.2|3986.2|3992.7|3986.7|3990.7|3984.7|18
1608258900000|2020-12-18 02:35:00|3992.7|3986.7|3990.8|3984.8|3992.7|3986.7|3990.8|3984.8|18
1608259200000|2020-12-18 02:40:00|3990.7|3984.7|3990.2|3984.2|3991.2|3985.2|3987.7|3981.7|36
1608259500000|2020-12-18 02:45:00|3990.7|3984.7|3987.2|3981.2|3990.7|3984.7|3986.8|3980.8|25
1608259800000|2020-12-18 02:50:00|3986.8|3980.8|3990.2|3984.2|3990.7|3984.7|3986.3|3980.3|25
1608260100000|2020-12-18 02:55:00|3990.6|3984.6|3996.2|3990.2|3996.7|3990.7|3988.2|3982.2|74
1608260400000|2020-12-18 03:00:00|3995.7|3989.7|3996.2|3990.2|3999.6|3993.6|3995.7|3989.7|65
1608260700000|2020-12-18 03:05:00|3996.3|3990.3|3996.3|3990.3|3997.8|3991.8|3994.2|3988.2|133
1608261000000|2020-12-18 03:10:00|3995.8|3989.8|3995.9|3989.9|3997.8|3991.8|3993.3|3987.3|43
1608261300000|2020-12-18 03:15:00|3996.9|3990.9|3995.9|3989.9|3997.3|3991.3|3993|3987|30
1608261600000|2020-12-18 03:20:00|3995.3|3989.3|3998|3992|3998.9|3992.9|3994.9|3988.9|75
1608261900000|2020-12-18 03:25:00|3997.5|3991.5|3997|3991|4000.9|3994.9|3997|3991|38
1608262200000|2020-12-18 03:30:00|3997.5|3991.5|3996.5|3990.5|3999|3993|3996|3990|52
1608262500000|2020-12-18 03:35:00|3996|3990|3993.9|3987.9|3996|3990|3993.9|3987.9|8
1608262800000|2020-12-18 03:40:00|3994|3988|3997|3991|3997|3991|3994|3988|12
1608263100000|2020-12-18 03:45:00|3996.5|3990.5|3999.5|3993.5|4000|3994|3996.4|3990.4|20
1608263400000|2020-12-18 03:50:00|3999.1|3993.1|4001.9|3995.9|4003.4|3997.4|3999|3993|113
1608263700000|2020-12-18 03:55:00|4001.4|3995.4|4000.9|3994.9|4002.9|3996.9|4000.9|3994.9|32
1608264000000|2020-12-18 04:00:00|4001.4|3995.4|4003.9|3997.9|4005.9|3999.9|4001|3995|63
1608264300000|2020-12-18 04:05:00|4003.8|3997.8|4005.9|3999.9|4006.9|4000.9|4003.8|3997.8|25
1608264600000|2020-12-18 04:10:00|4006.4|4000.4|4003|3997|4006.4|4000.4|4002.4|3996.4|31
1608264900000|2020-12-18 04:15:00|4003.4|3997.4|4001.3|3995.3|4003.9|3997.9|3999.8|3993.8|34
1608265200000|2020-12-18 04:20:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4000|3994|21
1608265500000|2020-12-18 04:25:00|4000.9|3994.9|4000.8|3994.8|4002.8|3996.8|4000.8|3994.8|10
1608265800000|2020-12-18 04:30:00|4000.9|3994.9|3995.8|3989.8|4000.9|3994.9|3995.8|3989.8|43
1608266100000|2020-12-18 04:35:00|3995.9|3989.9|3996.9|3990.9|3997.8|3991.8|3995.8|3989.8|9
1608266400000|2020-12-18 04:40:00|3996.8|3990.8|3997.9|3991.9|3998.9|3992.9|3996.8|3990.8|12
1608266700000|2020-12-18 04:45:00|3998.3|3992.3|3996.8|3990.8|3998.8|3992.8|3995.9|3989.9|29
1608267000000|2020-12-18 04:50:00|3996.9|3990.9|3999.8|3993.8|3999.8|3993.8|3996.8|3990.8|33
1608267300000|2020-12-18 04:55:00|3999.9|3993.9|4002.8|3996.8|4002.8|3996.8|3999.4|3993.4|102
1608267600000|2020-12-18 05:00:00|4003.3|3997.3|4003.3|3997.3|4003.9|3997.9|4002.9|3996.9|23
1608267900000|2020-12-18 05:05:00|4002.9|3996.9|4000.4|3994.4|4002.9|3996.9|4000.4|3994.4|26
1608268200000|2020-12-18 05:10:00|4000.8|3994.8|3997.8|3991.8|4000.9|3994.9|3996.8|3990.8|72
1608268500000|2020-12-18 05:15:00|3998.3|3992.3|3997.8|3991.8|4000.7|3994.7|3997.8|3991.8|62
1608268800000|2020-12-18 05:20:00|3997.9|3991.9|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|9
1608269100000|2020-12-18 05:25:00|3995.9|3989.9|3996.8|3990.8|3997.8|3991.8|3995.9|3989.9|39
1608269400000|2020-12-18 05:30:00|3997.7|3991.7|3987.5|3981.5|3998.8|3992.8|3986.4|3980.4|132
1608269700000|2020-12-18 05:35:00|3987.9|3981.9|3989.8|3983.8|3991|3985|3987.9|3981.9|44
1608270000000|2020-12-18 05:40:00|3990.3|3984.3|3991.8|3985.8|3991.9|3985.9|3988.5|3982.5|32
1608270300000|2020-12-18 05:45:00|3990.9|3984.9|3993.9|3987.9|3993.9|3987.9|3990.9|3984.9|25
1608270600000|2020-12-18 05:50:00|3993.8|3987.8|3997.3|3991.3|3997.3|3991.3|3993.8|3987.8|33
1608270900000|2020-12-18 05:55:00|3997.8|3991.8|3996.9|3990.9|3998.3|3992.3|3995.7|3989.7|64
1608271200000|2020-12-18 06:00:00|3997|3991|3997.9|3991.9|3999.8|3993.8|3995.9|3989.9|37
1608271500000|2020-12-18 06:05:00|3998.4|3992.4|3996.9|3990.9|3998.4|3992.4|3996.4|3990.4|16
1608271800000|2020-12-18 06:10:00|3996.4|3990.4|3997.4|3991.4|3997.4|3991.4|3995|3989|41
1608272100000|2020-12-18 06:15:00|3996.9|3990.9|3996.4|3990.4|3998.9|3992.9|3996.4|3990.4|9
1608272400000|2020-12-18 06:20:00|3996.9|3990.9|3997.5|3991.5|3998.4|3992.4|3996.4|3990.4|2
1608272700000|2020-12-18 06:25:00|3997.4|3991.4|3996.9|3990.9|3998.4|3992.4|3996|3990|5
1608273000000|2020-12-18 06:30:00|3996.4|3990.4|3996.9|3990.9|3997.4|3991.4|3995|3989|17
1608273300000|2020-12-18 06:35:00|3996.4|3990.4|3995.5|3989.5|3998.9|3992.9|3994.4|3988.4|19
1608273600000|2020-12-18 06:40:00|3995.1|3989.1|3993|3987|3995.9|3989.9|3993|3987|32
1608273900000|2020-12-18 06:45:00|3993.4|3987.4|3991.9|3985.9|3994|3988|3990|3984|28
1608274200000|2020-12-18 06:50:00|3992|3986|3997.9|3991.9|3998|3992|3992|3986|10
1608274500000|2020-12-18 06:55:00|3997.8|3991.8|3994|3988|3998.9|3992.9|3993.8|3987.8|35
1608274800000|2020-12-18 07:00:00|3994.4|3988.4|3997.5|3991.5|3997.5|3991.5|3994|3988|13
1608275100000|2020-12-18 07:05:00|3997.4|3991.4|3997.8|3991.8|3998.8|3992.8|3995.9|3989.9|15
1608275400000|2020-12-18 07:10:00|3997.4|3991.4|3997.4|3991.4|3997.9|3991.9|3996.9|3990.9|4
1608275700000|2020-12-18 07:15:00|3997.5|3991.5|3999.8|3993.8|4000.4|3994.4|3997.5|3991.5|25
1608276000000|2020-12-18 07:20:00|3999.4|3993.4|3996.9|3990.9|3999.9|3993.9|3996.4|3990.4|24
1608276300000|2020-12-18 07:25:00|3996.8|3990.8|3997.9|3991.9|3999.8|3993.8|3996.4|3990.4|21
1608276600000|2020-12-18 07:30:00|3998.4|3992.4|3997.4|3991.4|3998.9|3992.9|3996.9|3990.9|10
1608276900000|2020-12-18 07:35:00|3997|3991|3996.4|3990.4|3997.4|3991.4|3994.9|3988.9|26
1608277200000|2020-12-18 07:40:00|3996.9|3990.9|3994.4|3988.4|3996.9|3990.9|3993|3987|26
1608277500000|2020-12-18 07:45:00|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3991.5|3985.5|27
1608277800000|2020-12-18 07:50:00|3995.5|3989.5|3996.4|3990.4|3998.5|3992.5|3995.5|3989.5|15
1608278100000|2020-12-18 07:55:00|3996.8|3990.8|3997|3991|3997.9|3991.9|3996.8|3990.8|10
1608278400000|2020-12-18 08:00:00|3997.4|3991.4|3995.9|3989.9|3997.5|3991.5|3994|3988|5
1608278700000|2020-12-18 08:05:00|3996|3990|3995.5|3989.5|3996.9|3990.9|3992.9|3986.9|35
1608279000000|2020-12-18 08:10:00|3994.9|3988.9|3995.4|3989.4|3995.9|3989.9|3993.5|3987.5|18
1608279300000|2020-12-18 08:15:00|3994.9|3988.9|4000|3994|4000.9|3994.9|3994.9|3988.9|333
1608279600000|2020-12-18 08:20:00|4000.4|3994.4|4001.4|3995.4|4001.9|3995.9|3999.9|3993.9|51
1608279900000|2020-12-18 08:25:00|4001.5|3995.5|4001|3995|4002|3996|4000.9|3994.9|35
1608280200000|2020-12-18 08:30:00|4001.5|3995.5|3999|3993|4001.5|3995.5|3997.9|3991.9|11
1608280500000|2020-12-18 08:35:00|3998.9|3992.9|3997.4|3991.4|3998.9|3992.9|3994|3988|28
1608280800000|2020-12-18 08:40:00|3997.9|3991.9|3996.4|3990.4|3997.9|3991.9|3995|3989|27
1608281100000|2020-12-18 08:45:00|3996.5|3990.5|4000.5|3994.5|4002|3996|3996.5|3990.5|23
1608281400000|2020-12-18 08:50:00|4000.1|3994.1|4003.4|3997.4|4006.8|4000.8|4000.1|3994.1|113
1608281700000|2020-12-18 08:55:00|4003.3|3997.3|4005.3|3999.3|4005.4|3999.4|4001.7|3995.7|58
1608282000000|2020-12-18 09:00:00|4004.9|3998.9|4003.4|3997.4|4004.9|3998.9|4002.3|3996.3|13
1608282300000|2020-12-18 09:05:00|4002.9|3996.9|4005.4|3999.4|4005.8|3999.8|4001.9|3995.9|9
1608282600000|2020-12-18 09:10:00|4005.9|3999.9|4008.4|4002.4|4008.9|4002.9|4004|3998|22
1608282900000|2020-12-18 09:15:00|4008.8|4002.8|4012.3|4006.3|4014.4|4008.4|4008.4|4002.4|102
1608283200000|2020-12-18 09:20:00|4011.9|4005.9|4011.3|4005.3|4014.8|4008.8|4010.8|4004.8|71
1608283500000|2020-12-18 09:25:00|4011.8|4005.8|4006.5|4000.5|4011.8|4005.8|4005|3999|31
1608283800000|2020-12-18 09:30:00|4006|4000|4002.5|3996.5|4006.5|4000.5|4002|3996|80
1608284100000|2020-12-18 09:35:00|4002.9|3996.9|3996.5|3990.5|4003|3997|3995.1|3989.1|154
1608284400000|2020-12-18 09:40:00|3996|3990|3997.6|3991.6|3998.1|3992.1|3996|3990|17
1608284700000|2020-12-18 09:45:00|3997.2|3991.2|3992.6|3986.6|3997.6|3991.6|3990.6|3984.6|34
1608285000000|2020-12-18 09:50:00|3992.2|3986.2|3994.1|3988.1|3998.5|3992.5|3992.1|3986.1|77
1608285300000|2020-12-18 09:55:00|3993.6|3987.6|3993.4|3987.4|3995|3989|3991|3985|38
1608285600000|2020-12-18 10:00:00|3993.5|3987.5|3994.6|3988.6|3995.9|3989.9|3993|3987|47
1608285900000|2020-12-18 10:05:00|3994.5|3988.5|3994|3988|3996|3990|3992.5|3986.5|64
1608286200000|2020-12-18 10:10:00|3993.5|3987.5|3991.6|3985.6|3994.1|3988.1|3991.1|3985.1|53
1608286500000|2020-12-18 10:15:00|3992.1|3986.1|3993.1|3987.1|3994.1|3988.1|3990.1|3984.1|28
1608286800000|2020-12-18 10:20:00|3994.1|3988.1|3993|3987|3994.1|3988.1|3991.1|3985.1|42
1608287100000|2020-12-18 10:25:00|3993.1|3987.1|3994.1|3988.1|3994.1|3988.1|3993.1|3987.1|24
1608287400000|2020-12-18 10:30:00|3993.6|3987.6|3995.1|3989.1|3996.1|3990.1|3993.1|3987.1|32
1608287700000|2020-12-18 10:35:00|3996|3990|3995.6|3989.6|3998.1|3992.1|3993.6|3987.6|82
1608288000000|2020-12-18 10:40:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3993.6|3987.6|24
1608288300000|2020-12-18 10:45:00|3995.6|3989.6|3994|3988|3997|3991|3994|3988|13
1608288600000|2020-12-18 10:50:00|3994.5|3988.5|3994.5|3988.5|3995|3989|3993.5|3987.5|6
1608288900000|2020-12-18 10:55:00|3994|3988|3993.5|3987.5|3995|3989|3993|3987|15
1608289200000|2020-12-18 11:00:00|3994|3988|3993.5|3987.5|3994.5|3988.5|3993|3987|21
1608289500000|2020-12-18 11:05:00|3994|3988|3994|3988|3994|3988|3992|3986|27
1608289800000|2020-12-18 11:10:00|3994.5|3988.5|3996|3990|3996.9|3990.9|3993|3987|37
1608290100000|2020-12-18 11:15:00|3997|3991|3995.5|3989.5|3999|3993|3995|3989|37
1608290400000|2020-12-18 11:20:00|3996|3990|3993|3987|3996|3990|3993|3987|9
1608290700000|2020-12-18 11:25:00|3992.5|3986.5|3986.4|3980.4|3992.9|3986.9|3986|3980|62
1608291000000|2020-12-18 11:30:00|3986.9|3980.9|3988.4|3982.4|3989.4|3983.4|3986.4|3980.4|16
1608291300000|2020-12-18 11:35:00|3988.9|3982.9|3990.9|3984.9|3991.4|3985.4|3988.4|3982.4|5
1608291600000|2020-12-18 11:40:00|3991.4|3985.4|3991|3985|3992|3986|3990.9|3984.9|11
1608291900000|2020-12-18 11:45:00|3990.4|3984.4|3991.4|3985.4|3992|3986|3989.9|3983.9|6
1608292200000|2020-12-18 11:50:00|3991|3985|3993.9|3987.9|3994|3988|3991|3985|45
1608292500000|2020-12-18 11:55:00|3993.4|3987.4|3995.4|3989.4|3995.8|3989.8|3993|3987|28
1608292800000|2020-12-18 12:00:00|3995.8|3989.8|3997.8|3991.8|3998.3|3992.3|3994.9|3988.9|87
1608293100000|2020-12-18 12:05:00|3998.4|3992.4|4001.8|3995.8|4001.8|3995.8|3997.4|3991.4|65
1608293400000|2020-12-18 12:10:00|4001.3|3995.3|3997.4|3991.4|4001.3|3995.3|3997|3991|27
1608293700000|2020-12-18 12:15:00|3997.8|3991.8|3997.4|3991.4|3998.9|3992.9|3996|3990|19
1608294000000|2020-12-18 12:20:00|3997.8|3991.8|3995.4|3989.4|3997.8|3991.8|3995.4|3989.4|76
1608294300000|2020-12-18 12:25:00|3995.9|3989.9|3989.6|3983.6|3995.9|3989.9|3988.1|3982.1|174
1608294600000|2020-12-18 12:30:00|3990|3984|3987.1|3981.1|3990.5|3984.5|3987.1|3981.1|34
1608294900000|2020-12-18 12:35:00|3987.2|3981.2|3987.2|3981.2|3990.6|3984.6|3986.7|3980.7|154
1608295200000|2020-12-18 12:40:00|3987.1|3981.1|3989.2|3983.2|3989.2|3983.2|3985.2|3979.2|100
1608295500000|2020-12-18 12:45:00|3988.7|3982.7|3992.6|3986.6|3993.2|3987.2|3988.2|3982.2|335
1608295800000|2020-12-18 12:50:00|3992.1|3986.1|3988.7|3982.7|3992.2|3986.2|3986.4|3980.4|42
1608296100000|2020-12-18 12:55:00|3988.8|3982.8|3982.2|3976.2|3989.2|3983.2|3982.2|3976.2|177
1608296400000|2020-12-18 13:00:00|3982.3|3976.3|3986.4|3980.4|3987.2|3981.2|3981.8|3975.8|350
1608296700000|2020-12-18 13:05:00|3985.8|3979.8|3987.9|3981.9|3990.7|3984.7|3984.8|3978.8|103
1608297000000|2020-12-18 13:10:00|3987.4|3981.4|3984.4|3978.4|3988.9|3982.9|3984.4|3978.4|36
1608297300000|2020-12-18 13:15:00|3984.8|3978.8|3987.3|3981.3|3988.3|3982.3|3983.2|3977.2|85
1608297600000|2020-12-18 13:20:00|3987.8|3981.8|3988.1|3982.1|3989.2|3983.2|3985.8|3979.8|97
1608297900000|2020-12-18 13:25:00|3987.2|3981.2|3986.1|3980.1|3987.8|3981.8|3984.7|3978.7|25
1608298200000|2020-12-18 13:30:00|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3982.3|3976.3|54
1608298500000|2020-12-18 13:35:00|3985.1|3979.1|3985.2|3979.2|3986.2|3980.2|3983.7|3977.7|39
1608298800000|2020-12-18 13:40:00|3984.7|3978.7|3986.6|3980.6|3987.2|3981.2|3983.2|3977.2|131
1608301800000|2020-12-18 14:30:00|3981.1|3975.1|3979.7|3973.7|3981.1|3975.1|3967|3961|1737
1608302100000|2020-12-18 14:35:00|3978.9|3972.9|3982.5|3976.5|3984.4|3978.4|3975|3969|841
1608302400000|2020-12-18 14:40:00|3983|3977|3991.8|3985.8|3994.6|3988.6|3982.5|3976.5|1067
1608302700000|2020-12-18 14:45:00|3991.3|3985.3|3996.9|3990.9|3997.8|3991.8|3985|3979|949
1608303000000|2020-12-18 14:50:00|3997|3991|3984.3|3978.3|3997|3991|3982.7|3976.7|1091
1608303300000|2020-12-18 14:55:00|3983.8|3977.8|3980.4|3974.4|3984.8|3978.8|3980|3974|782
1608303600000|2020-12-18 15:00:00|3980|3974|3978.8|3972.8|3980.8|3974.8|3975.8|3969.8|170
1608303900000|2020-12-18 15:05:00|3979.8|3973.8|3988.5|3982.5|3989.5|3983.5|3978.8|3972.8|728
1608304200000|2020-12-18 15:10:00|3989|3983|3988.5|3982.5|3994.5|3988.5|3988.5|3982.5|251
1608304500000|2020-12-18 15:15:00|3988.4|3982.4|3992.5|3986.5|3992.6|3986.6|3986.5|3980.5|296
1608304800000|2020-12-18 15:20:00|3991.5|3985.5|3987.5|3981.5|3994.5|3988.5|3987.5|3981.5|279
1608305100000|2020-12-18 15:25:00|3987.1|3981.1|3983.7|3977.7|3989.5|3983.5|3979.7|3973.7|382
1608305400000|2020-12-18 15:30:00|3984.1|3978.1|3985.2|3979.2|3990.7|3984.7|3984.1|3978.1|163
1608305700000|2020-12-18 15:35:00|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3983.1|3977.1|161
1608306000000|2020-12-18 15:40:00|3984.1|3978.1|3983.7|3977.7|3986.2|3980.2|3979.8|3973.8|275
1608306300000|2020-12-18 15:45:00|3983.6|3977.6|3986.5|3980.5|3990.5|3984.5|3983.6|3977.6|444
1608306600000|2020-12-18 15:50:00|3986.1|3980.1|3988.3|3982.3|3988.9|3982.9|3985.5|3979.5|248
1608306900000|2020-12-18 15:55:00|3987.4|3981.4|3986.3|3980.3|3989.3|3983.3|3985.5|3979.5|133
1608307200000|2020-12-18 16:00:00|3985.5|3979.5|3994.8|3988.8|3999.7|3993.7|3985.5|3979.5|301
1608307500000|2020-12-18 16:05:00|3995.2|3989.2|3995.3|3989.3|3995.3|3989.3|3992.8|3986.8|241
1608307800000|2020-12-18 16:10:00|3995.2|3989.2|3991.2|3985.2|3996.2|3990.2|3990.2|3984.2|97
1608308100000|2020-12-18 16:15:00|3991.3|3985.3|3994.2|3988.2|3995|3989|3989.3|3983.3|245
1608308400000|2020-12-18 16:20:00|3994.6|3988.6|3995|3989|3995.6|3989.6|3991.2|3985.2|186
1608308700000|2020-12-18 16:25:00|3995.1|3989.1|3997.4|3991.4|3997.4|3991.4|3993|3987|103
1608309000000|2020-12-18 16:30:00|3997|3991|3997.1|3991.1|4000|3994|3995.2|3989.2|213
1608309300000|2020-12-18 16:35:00|3997.6|3991.6|4000.6|3994.6|4001|3995|3996.6|3990.6|60
1608309600000|2020-12-18 16:40:00|4000.1|3994.1|4000.1|3994.1|4001.1|3995.1|3998.1|3992.1|135
1608309900000|2020-12-18 16:45:00|3997.6|3991.6|4005.7|3999.7|4005.7|3999.7|3997.1|3991.1|287
1608310200000|2020-12-18 16:50:00|4005.3|3999.3|4009.1|4003.1|4011.1|4005.1|4005.3|3999.3|318
1608310500000|2020-12-18 16:55:00|4008.6|4002.6|4010.1|4004.1|4010.1|4004.1|4007.6|4001.6|108
1608310800000|2020-12-18 17:00:00|4010|4004|4013.2|4007.2|4018.3|4012.3|4009|4003|351
1608311100000|2020-12-18 17:05:00|4013.1|4007.1|4015.1|4009.1|4015.1|4009.1|4010.1|4004.1|156
1608311400000|2020-12-18 17:10:00|4014.3|4008.3|4017.1|4011.1|4017.1|4011.1|4013.1|4007.1|117
1608311700000|2020-12-18 17:15:00|4017|4011|4021.6|4015.6|4024.1|4018.1|4016.6|4010.6|276
1608312000000|2020-12-18 17:20:00|4021.5|4015.5|4022.1|4016.1|4023|4017|4021|4015|239
1608312300000|2020-12-18 17:25:00|4022|4016|4018.5|4012.5|4022.5|4016.5|4016.9|4010.9|177
1608312600000|2020-12-18 17:30:00|4018.6|4012.6|4012.4|4006.4|4019|4013|4009.9|4003.9|265
1608312900000|2020-12-18 17:35:00|4011.9|4005.9|4014.9|4008.9|4015.8|4009.8|4011.9|4005.9|86
1608313200000|2020-12-18 17:40:00|4015.4|4009.4|4015.8|4009.8|4015.9|4009.9|4014.9|4008.9|76
1608313500000|2020-12-18 17:45:00|4015.9|4009.9|4019.3|4013.3|4019.3|4013.3|4014.9|4008.9|280
1608313800000|2020-12-18 17:50:00|4018.8|4012.8|4017.9|4011.9|4019.2|4013.2|4015.9|4009.9|174
1608314100000|2020-12-18 17:55:00|4017.8|4011.8|4019.3|4013.3|4019.8|4013.8|4017.8|4011.8|48
1608314400000|2020-12-18 18:00:00|4019.8|4013.8|4019.9|4013.9|4020.9|4014.9|4019.8|4013.8|38
1608314700000|2020-12-18 18:05:00|4020.3|4014.3|4019.8|4013.8|4020.8|4014.8|4017.8|4011.8|155
1608315000000|2020-12-18 18:10:00|4019.3|4013.3|4018.7|4012.7|4019.8|4013.8|4017.7|4011.7|99
1608315300000|2020-12-18 18:15:00|4018.6|4012.6|4019.3|4013.3|4021.6|4015.6|4018.6|4012.6|266
1608315600000|2020-12-18 18:20:00|4018.9|4012.9|4014.2|4008.2|4022|4016|4014.2|4008.2|138
1608315900000|2020-12-18 18:25:00|4014.1|4008.1|4016.6|4010.6|4017.6|4011.6|4014|4008|137
1608316200000|2020-12-18 18:30:00|4016.2|4010.2|4016.6|4010.6|4017.2|4011.2|4015.2|4009.2|236
1608316500000|2020-12-18 18:35:00|4016.5|4010.5|4015.2|4009.2|4020.5|4014.5|4013.6|4007.6|617
1608316800000|2020-12-18 18:40:00|4015.1|4009.1|4017.8|4011.8|4018.2|4012.2|4012.3|4006.3|1069
1608317100000|2020-12-18 18:45:00|4017.7|4011.7|4019.9|4013.9|4020.5|4014.5|4015.4|4009.4|682
1608317400000|2020-12-18 18:50:00|4019.5|4013.5|4017.3|4011.3|4020.5|4014.5|4017.3|4011.3|312
1608317700000|2020-12-18 18:55:00|4016.5|4010.5|4016.5|4010.5|4017.5|4011.5|4014.5|4008.5|247
1608318000000|2020-12-18 19:00:00|4017.5|4011.5|4016.5|4010.5|4019.5|4013.5|4014.5|4008.5|204
1608318300000|2020-12-18 19:05:00|4016.9|4010.9|4007.5|4001.5|4016.9|4010.9|4007.5|4001.5|1218
1608318600000|2020-12-18 19:10:00|4007.9|4001.9|3999.7|3993.7|4013.4|4007.4|3999.7|3993.7|831
1608318900000|2020-12-18 19:15:00|3999.9|3993.9|3995.3|3989.3|4003.2|3997.2|3989.8|3983.8|708
1608512400000|2020-12-21 01:00:00|3998.4|3992.4|4008|4002|4012.9|4006.9|3994.1|3988.1|599
1608512700000|2020-12-21 01:05:00|4008.5|4002.5|4013.8|4007.8|4013.8|4007.8|4005|3999|203
1608513000000|2020-12-21 01:10:00|4013.3|4007.3|4005|3999|4013.3|4007.3|3998.7|3992.7|98
1608513300000|2020-12-21 01:15:00|4004.5|3998.5|4008.6|4002.6|4009.2|4003.2|3999.7|3993.7|124
1608513600000|2020-12-21 01:20:00|4008.7|4002.7|4009.7|4003.7|4011.4|4005.4|4006.2|4000.2|57
1608513900000|2020-12-21 01:25:00|4009.6|4003.6|4009.1|4003.1|4010.7|4004.7|4007.2|4001.2|17
1608514200000|2020-12-21 01:30:00|4009.2|4003.2|4009.9|4003.9|4014.8|4008.8|4007.7|4001.7|79
1608514500000|2020-12-21 01:35:00|4010.3|4004.3|4006.8|4000.8|4010.4|4004.4|4005.2|3999.2|25
1608514800000|2020-12-21 01:40:00|4007.2|4001.2|4003.4|3997.4|4007.2|4001.2|4001.4|3995.4|10
1608515100000|2020-12-21 01:45:00|4003.8|3997.8|3996.1|3990.1|4003.8|3997.8|3995.6|3989.6|157
1608515400000|2020-12-21 01:50:00|3995.6|3989.6|3997.9|3991.9|3998.4|3992.4|3994.5|3988.5|52
1608515700000|2020-12-21 01:55:00|3997.4|3991.4|3994.5|3988.5|3998.9|3992.9|3994.4|3988.4|59
1608516000000|2020-12-21 02:00:00|3994.4|3988.4|3997.7|3991.7|3998.7|3992.7|3992|3986|42
1608516300000|2020-12-21 02:05:00|3997.4|3991.4|3996.2|3990.2|3999.4|3993.4|3995.4|3989.4|20
1608516600000|2020-12-21 02:10:00|3996.4|3990.4|3995.2|3989.2|3996.7|3990.7|3991.4|3985.4|28
1608516900000|2020-12-21 02:15:00|3995.1|3989.1|3993.8|3987.8|3995.7|3989.7|3992.3|3986.3|13
1608517200000|2020-12-21 02:20:00|3993.7|3987.7|3996|3990|3996|3990|3993.7|3987.7|11
1608517500000|2020-12-21 02:25:00|3995.6|3989.6|3995.8|3989.8|3996.7|3990.7|3995.3|3989.3|3
1608517800000|2020-12-21 02:30:00|3995.5|3989.5|3994.6|3988.6|3997.6|3991.6|3993.8|3987.8|115
1608518100000|2020-12-21 02:35:00|3994.9|3988.9|3987.2|3981.2|3994.9|3988.9|3986.8|3980.8|75
1608518400000|2020-12-21 02:40:00|3986.8|3980.8|3987.8|3981.8|3988.7|3982.7|3986.8|3980.8|12
1608518700000|2020-12-21 02:45:00|3988.6|3982.6|3991.2|3985.2|3991.6|3985.6|3986.8|3980.8|17
1608519000000|2020-12-21 02:50:00|3990.8|3984.8|3990|3984|3991.3|3985.3|3988.3|3982.3|11
1608519300000|2020-12-21 02:55:00|3990.4|3984.4|3987.8|3981.8|3990.5|3984.5|3986.3|3980.3|19
1608519600000|2020-12-21 03:00:00|3987.3|3981.3|3981.2|3975.2|3987.9|3981.9|3981.2|3975.2|93
1608519900000|2020-12-21 03:05:00|3981.7|3975.7|3978.5|3972.5|3982.2|3976.2|3974.5|3968.5|91
1608520200000|2020-12-21 03:10:00|3978.9|3972.9|3985.8|3979.8|3986.8|3980.8|3978.9|3972.9|54
1608520500000|2020-12-21 03:15:00|3985.9|3979.9|3990.4|3984.4|3991.4|3985.4|3985.4|3979.4|18
1608520800000|2020-12-21 03:20:00|3990.3|3984.3|3987.4|3981.4|3990.4|3984.4|3987.4|3981.4|38
1608521100000|2020-12-21 03:25:00|3987.5|3981.5|3985.4|3979.4|3988.9|3982.9|3985.4|3979.4|10
1608521400000|2020-12-21 03:30:00|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3984.5|3978.5|6
1608521700000|2020-12-21 03:35:00|3985.5|3979.5|3989.2|3983.2|3989.7|3983.7|3985.5|3979.5|53
1608522000000|2020-12-21 03:40:00|3988.5|3982.5|3989|3983|3989.2|3983.2|3987.5|3981.5|5
1608522300000|2020-12-21 03:45:00|3988.7|3982.7|3989.7|3983.7|3990|3984|3988|3982|8
1608522600000|2020-12-21 03:50:00|3989.3|3983.3|3986.6|3980.6|3989.7|3983.7|3986.6|3980.6|4
1608522900000|2020-12-21 03:55:00|3987|3981|3987.3|3981.3|3987.6|3981.6|3986.6|3980.6|5
1608523200000|2020-12-21 04:00:00|3986.8|3980.8|3986.6|3980.6|3988.6|3982.6|3985.3|3979.3|19
1608523500000|2020-12-21 04:05:00|3986.5|3980.5|3987.1|3981.1|3988|3982|3986.3|3980.3|7
1608523800000|2020-12-21 04:10:00|3987.2|3981.2|3992|3986|3992|3986|3987.1|3981.1|23
1608524100000|2020-12-21 04:15:00|3992.5|3986.5|3993.2|3987.2|3996|3990|3992|3986|61
1608524400000|2020-12-21 04:20:00|3993|3987|3990.2|3984.2|3993|3987|3990.2|3984.2|7
1608524700000|2020-12-21 04:25:00|3990.1|3984.1|3991.2|3985.2|3992.2|3986.2|3990.1|3984.1|15
1608525000000|2020-12-21 04:30:00|3991.1|3985.1|3989.7|3983.7|3991.3|3985.3|3989.7|3983.7|4
1608525300000|2020-12-21 04:35:00|3990.1|3984.1|3991|3985|3992|3986|3989.6|3983.6|38
1608525600000|2020-12-21 04:40:00|3990.8|3984.8|3989.4|3983.4|3991.5|3985.5|3989.4|3983.4|6
1608525900000|2020-12-21 04:45:00|3989.8|3983.8|3990.2|3984.2|3990.8|3984.8|3989.4|3983.4|3
1608526200000|2020-12-21 04:50:00|3990.3|3984.3|3991.8|3985.8|3992.3|3986.3|3990.3|3984.3|2
1608526500000|2020-12-21 04:55:00|3991.4|3985.4|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|0
1608526800000|2020-12-21 05:00:00|3992.4|3986.4|3990.3|3984.3|3992.8|3986.8|3989.3|3983.3|6
1608527100000|2020-12-21 05:05:00|3989.9|3983.9|3990.8|3984.8|3991.8|3985.8|3989.9|3983.9|5
1608527400000|2020-12-21 05:10:00|3991.2|3985.2|3991.9|3985.9|3992.4|3986.4|3990.9|3984.9|4
1608527700000|2020-12-21 05:15:00|3991.8|3985.8|3991.8|3985.8|3991.9|3985.9|3991.4|3985.4|0
1608528000000|2020-12-21 05:20:00|3992.4|3986.4|3992.9|3986.9|3995.3|3989.3|3991.9|3985.9|8
1608528300000|2020-12-21 05:25:00|3993.4|3987.4|3992.3|3986.3|3993.8|3987.8|3991.9|3985.9|8
1608528600000|2020-12-21 05:30:00|3992.2|3986.2|3990.4|3984.4|3993.8|3987.8|3988.8|3982.8|37
1608528900000|2020-12-21 05:35:00|3989.9|3983.9|3989.3|3983.3|3991.9|3985.9|3988.8|3982.8|12
1608529200000|2020-12-21 05:40:00|3989.4|3983.4|3987.9|3981.9|3990.9|3984.9|3987.4|3981.4|8
1608529500000|2020-12-21 05:45:00|3987.5|3981.5|3993.3|3987.3|3993.8|3987.8|3986.9|3980.9|22
1608529800000|2020-12-21 05:50:00|3993.8|3987.8|3991.8|3985.8|3994.7|3988.7|3991.7|3985.7|16
1608530100000|2020-12-21 05:55:00|3992.2|3986.2|3992.2|3986.2|3992.7|3986.7|3991.7|3985.7|2
1608530400000|2020-12-21 06:00:00|3991.7|3985.7|3989.6|3983.6|3991.7|3985.7|3988.6|3982.6|38
1608530700000|2020-12-21 06:05:00|3989.1|3983.1|3988.8|3982.8|3990.6|3984.6|3988.3|3982.3|6
1608531000000|2020-12-21 06:10:00|3988.1|3982.1|3990.6|3984.6|3990.6|3984.6|3987.6|3981.6|12
1608531300000|2020-12-21 06:15:00|3989.8|3983.8|3989.7|3983.7|3991.1|3985.1|3989.1|3983.1|14
1608531600000|2020-12-21 06:20:00|3989.6|3983.6|3988.2|3982.2|3990.1|3984.1|3987.7|3981.7|11
1608531900000|2020-12-21 06:25:00|3988.4|3982.4|3992.9|3986.9|3993.4|3987.4|3988.4|3982.4|18
1608532200000|2020-12-21 06:30:00|3993.2|3987.2|3997.2|3991.2|3999.4|3993.4|3992.4|3986.4|52
1608532500000|2020-12-21 06:35:00|3996.9|3990.9|3993.5|3987.5|3998.4|3992.4|3993.5|3987.5|37
1608532800000|2020-12-21 06:40:00|3993.1|3987.1|3989.1|3983.1|3993.5|3987.5|3988.6|3982.6|48
1608533100000|2020-12-21 06:45:00|3988.6|3982.6|3988.5|3982.5|3990.6|3984.6|3987.6|3981.6|21
1608533400000|2020-12-21 06:50:00|3988.6|3982.6|3986.5|3980.5|3990.5|3984.5|3985.6|3979.6|44
1608533700000|2020-12-21 06:55:00|3986.1|3980.1|3987.4|3981.4|3987.9|3981.9|3984.7|3978.7|43
1608534000000|2020-12-21 07:00:00|3986.9|3980.9|3980.4|3974.4|3986.9|3980.9|3979.9|3973.9|99
1608534300000|2020-12-21 07:05:00|3980.6|3974.6|3979.6|3973.6|3982.4|3976.4|3979.6|3973.6|96
1608534600000|2020-12-21 07:10:00|3979.7|3973.7|3981.1|3975.1|3982.6|3976.6|3978.8|3972.8|92
1608534900000|2020-12-21 07:15:00|3980.6|3974.6|3982.7|3976.7|3983.1|3977.1|3980.6|3974.6|30
1608535200000|2020-12-21 07:20:00|3983|3977|3983.4|3977.4|3985|3979|3982.5|3976.5|9
1608535500000|2020-12-21 07:25:00|3983|3977|3985.7|3979.7|3986|3980|3982.4|3976.4|11
1608535800000|2020-12-21 07:30:00|3985.3|3979.3|3981.4|3975.4|3985.3|3979.3|3981|3975|11
1608536100000|2020-12-21 07:35:00|3980.5|3974.5|3972.3|3966.3|3980.9|3974.9|3971|3965|211
1608536400000|2020-12-21 07:40:00|3972.2|3966.2|3974.6|3968.6|3975|3969|3970.8|3964.8|47
1608536700000|2020-12-21 07:45:00|3974.8|3968.8|3972.6|3966.6|3975.1|3969.1|3972.1|3966.1|20
1608537000000|2020-12-21 07:50:00|3973|3967|3977.5|3971.5|3977.6|3971.6|3972.5|3966.5|17
1608537300000|2020-12-21 07:55:00|3977|3971|3977.6|3971.6|3978.6|3972.6|3974.8|3968.8|23
1608537600000|2020-12-21 08:00:00|3977.8|3971.8|3973.1|3967.1|3978.1|3972.1|3972.6|3966.6|44
1608537900000|2020-12-21 08:05:00|3972.5|3966.5|3963.7|3957.7|3972.5|3966.5|3959.7|3953.7|223
1608538200000|2020-12-21 08:10:00|3963.2|3957.2|3967.2|3961.2|3969.7|3963.7|3962.7|3956.7|152
1608538500000|2020-12-21 08:15:00|3966.7|3960.7|3970.1|3964.1|3972.7|3966.7|3964.6|3958.6|38
1608538800000|2020-12-21 08:20:00|3970.2|3964.2|3965.9|3959.9|3970.2|3964.2|3964.9|3958.9|11
1608539100000|2020-12-21 08:25:00|3965.7|3959.7|3964.5|3958.5|3967.6|3961.6|3964.5|3958.5|10
1608539400000|2020-12-21 08:30:00|3964.6|3958.6|3967.2|3961.2|3967.6|3961.6|3963.2|3957.2|16
1608539700000|2020-12-21 08:35:00|3967.1|3961.1|3968.1|3962.1|3969.1|3963.1|3964.7|3958.7|13
1608540000000|2020-12-21 08:40:00|3968.2|3962.2|3965.7|3959.7|3971.6|3965.6|3965.5|3959.5|29
1608540300000|2020-12-21 08:45:00|3966.6|3960.6|3963.3|3957.3|3967.1|3961.1|3960.9|3954.9|29
1608540600000|2020-12-21 08:50:00|3962.9|3956.9|3961.2|3955.2|3963.1|3957.1|3957.7|3951.7|84
1608540900000|2020-12-21 08:55:00|3960.8|3954.8|3961.5|3955.5|3961.7|3955.7|3958.6|3952.6|58
1608541200000|2020-12-21 09:00:00|3961.1|3955.1|3962|3956|3964.5|3958.5|3960.5|3954.5|21
1608541500000|2020-12-21 09:05:00|3961.6|3955.6|3965|3959|3966.5|3960.5|3961.6|3955.6|17
1608541800000|2020-12-21 09:10:00|3965.1|3959.1|3954.8|3948.8|3965.5|3959.5|3953.7|3947.7|164
1608542100000|2020-12-21 09:15:00|3955.8|3949.8|3949.3|3943.3|3955.8|3949.8|3947|3941|107
1608542400000|2020-12-21 09:20:00|3949.8|3943.8|3946.8|3940.8|3951.8|3945.8|3944.7|3938.7|99
1608542700000|2020-12-21 09:25:00|3946.4|3940.4|3941.9|3935.9|3946.9|3940.9|3940.3|3934.3|165
1608543000000|2020-12-21 09:30:00|3941.7|3935.7|3941|3935|3942|3936|3934.2|3928.2|315
1608543300000|2020-12-21 09:35:00|3941.4|3935.4|3938.9|3932.9|3943.8|3937.8|3936.9|3930.9|100
1608543600000|2020-12-21 09:40:00|3939.4|3933.4|3936.4|3930.4|3940.9|3934.9|3935.1|3929.1|67
1608543900000|2020-12-21 09:45:00|3935.9|3929.9|3937.5|3931.5|3939.1|3933.1|3934.9|3928.9|52
1608544200000|2020-12-21 09:50:00|3937.9|3931.9|3940.4|3934.4|3940.7|3934.7|3935.4|3929.4|83
1608544500000|2020-12-21 09:55:00|3939.9|3933.9|3937.4|3931.4|3939.9|3933.9|3936.4|3930.4|23
1608544800000|2020-12-21 10:00:00|3937.3|3931.3|3930.9|3924.9|3937.3|3931.3|3930.9|3924.9|103
1608545100000|2020-12-21 10:05:00|3929.9|3923.9|3924.3|3918.3|3929.9|3923.9|3920.9|3914.9|196
1608545400000|2020-12-21 10:10:00|3924.4|3918.4|3918.1|3912.1|3926.6|3920.6|3917.3|3911.3|206
1608545700000|2020-12-21 10:15:00|3917.8|3911.8|3913|3907|3921.3|3915.3|3908.9|3902.9|248
1608546000000|2020-12-21 10:20:00|3913.1|3907.1|3909|3903|3915.1|3909.1|3908.5|3902.5|38
1608546300000|2020-12-21 10:25:00|3908.6|3902.6|3908.5|3902.5|3911.5|3905.5|3901.2|3895.2|211
1608546600000|2020-12-21 10:30:00|3909|3903|3912.9|3906.9|3913|3907|3905.1|3899.1|107
1608546900000|2020-12-21 10:35:00|3913|3907|3922.2|3916.2|3925.2|3919.2|3911.9|3905.9|128
1608547200000|2020-12-21 10:40:00|3922.6|3916.6|3919.6|3913.6|3922.7|3916.7|3916.9|3910.9|37
1608547500000|2020-12-21 10:45:00|3919.2|3913.2|3916.9|3910.9|3920.2|3914.2|3916.5|3910.5|6
1608547800000|2020-12-21 10:50:00|3916.4|3910.4|3914|3908|3918.2|3912.2|3910.5|3904.5|78
1608548100000|2020-12-21 10:55:00|3913.5|3907.5|3908.1|3902.1|3914|3908|3906.1|3900.1|89
1608548400000|2020-12-21 11:00:00|3908.5|3902.5|3907|3901|3910.5|3904.5|3905.1|3899.1|203
1608548700000|2020-12-21 11:05:00|3906.6|3900.6|3912.5|3906.5|3913.5|3907.5|3904.7|3898.7|127
1608549000000|2020-12-21 11:10:00|3912.3|3906.3|3920.6|3914.6|3922.7|3916.7|3911|3905|102
1608549300000|2020-12-21 11:15:00|3919.7|3913.7|3912.9|3906.9|3920.2|3914.2|3912.8|3906.8|52
1608549600000|2020-12-21 11:20:00|3912.8|3906.8|3913.8|3907.8|3916.4|3910.4|3912.8|3906.8|67
1608549900000|2020-12-21 11:25:00|3913.3|3907.3|3917.2|3911.2|3917.2|3911.2|3912.8|3906.8|19
1608550200000|2020-12-21 11:30:00|3916.8|3910.8|3919.8|3913.8|3919.8|3913.8|3916.3|3910.3|71
1608550500000|2020-12-21 11:35:00|3919.7|3913.7|3917.7|3911.7|3920.8|3914.8|3917.3|3911.3|52
1608550800000|2020-12-21 11:40:00|3917.2|3911.2|3921.2|3915.2|3922.8|3916.8|3915.7|3909.7|54
1608551100000|2020-12-21 11:45:00|3920.8|3914.8|3924.2|3918.2|3926.1|3920.1|3917.8|3911.8|106
1608551400000|2020-12-21 11:50:00|3924.6|3918.6|3929.4|3923.4|3930.4|3924.4|3919.8|3913.8|151
1608551700000|2020-12-21 11:55:00|3930|3924|3934.6|3928.6|3943.3|3937.3|3930|3924|179
1608552000000|2020-12-21 12:00:00|3934.9|3928.9|3937.7|3931.7|3941.9|3935.9|3934.9|3928.9|98
1608552300000|2020-12-21 12:05:00|3938.4|3932.4|3928|3922|3939.9|3933.9|3928|3922|248
1608552600000|2020-12-21 12:10:00|3927.7|3921.7|3927.5|3921.5|3928.5|3922.5|3924|3918|62
1608552900000|2020-12-21 12:15:00|3927.4|3921.4|3923.4|3917.4|3927.5|3921.5|3920.5|3914.5|25
1608553200000|2020-12-21 12:20:00|3923.3|3917.3|3918.4|3912.4|3923.3|3917.3|3917.3|3911.3|51
1608553500000|2020-12-21 12:25:00|3918|3912|3921.8|3915.8|3924.4|3918.4|3917.4|3911.4|30
1608553800000|2020-12-21 12:30:00|3921.3|3915.3|3920|3914|3923.8|3917.8|3920|3914|9
1608554100000|2020-12-21 12:35:00|3920.4|3914.4|3925.8|3919.8|3925.8|3919.8|3920|3914|10
1608554400000|2020-12-21 12:40:00|3925.4|3919.4|3926.4|3920.4|3927.8|3921.8|3922.9|3916.9|62
1608554700000|2020-12-21 12:45:00|3926.8|3920.8|3927.8|3921.8|3929.4|3923.4|3925.9|3919.9|12
1608555000000|2020-12-21 12:50:00|3928|3922|3922.9|3916.9|3929.4|3923.4|3921.8|3915.8|27
1608555300000|2020-12-21 12:55:00|3922.4|3916.4|3926.5|3920.5|3926.5|3920.5|3922|3916|15
1608555600000|2020-12-21 13:00:00|3927|3921|3923.4|3917.4|3930.7|3924.7|3922|3916|186
1608555900000|2020-12-21 13:05:00|3923.5|3917.5|3913.2|3907.2|3925|3919|3912.7|3906.7|141
1608556200000|2020-12-21 13:10:00|3913.6|3907.6|3908.6|3902.6|3914.2|3908.2|3907.7|3901.7|62
1608556500000|2020-12-21 13:15:00|3908.5|3902.5|3907.1|3901.1|3911.9|3905.9|3905.7|3899.7|80
1608556800000|2020-12-21 13:20:00|3907.5|3901.5|3911.4|3905.4|3911.5|3905.5|3907.1|3901.1|47
1608557100000|2020-12-21 13:25:00|3911.5|3905.5|3913.1|3907.1|3913.5|3907.5|3907.5|3901.5|376
1608557400000|2020-12-21 13:30:00|3913.5|3907.5|3928.7|3922.7|3933.1|3927.1|3908.6|3902.6|484
1608557700000|2020-12-21 13:35:00|3929.1|3923.1|3930.3|3924.3|3943.3|3937.3|3926.2|3920.2|386
1608558000000|2020-12-21 13:40:00|3930.8|3924.8|3925.2|3919.2|3930.8|3924.8|3921.7|3915.7|363
1608561000000|2020-12-21 14:30:00|3925.8|3919.8|3949.5|3943.5|3952.4|3946.4|3920.4|3914.4|1549
1608561300000|2020-12-21 14:35:00|3949.4|3943.4|3951.4|3945.4|3953.4|3947.4|3945.4|3939.4|683
1608561600000|2020-12-21 14:40:00|3951.5|3945.5|3964.2|3958.2|3966.5|3960.5|3950.4|3944.4|641
1608561900000|2020-12-21 14:45:00|3960.8|3954.8|3959.5|3953.5|3967.5|3961.5|3955.2|3949.2|399
1608562200000|2020-12-21 14:50:00|3959.2|3953.2|3964.4|3958.4|3965.4|3959.4|3958.2|3952.2|348
1608562500000|2020-12-21 14:55:00|3964.8|3958.8|3963.8|3957.8|3969.4|3963.4|3961.4|3955.4|205
1608562800000|2020-12-21 15:00:00|3963.4|3957.4|3970.4|3964.4|3972.4|3966.4|3963.4|3957.4|234
1608563100000|2020-12-21 15:05:00|3970.3|3964.3|3975.4|3969.4|3978.4|3972.4|3965.4|3959.4|370
1608563400000|2020-12-21 15:10:00|3975.5|3969.5|3979.8|3973.8|3982.3|3976.3|3971.4|3965.4|241
1608563700000|2020-12-21 15:15:00|3979.3|3973.3|3981.1|3975.1|3983.3|3977.3|3978.3|3972.3|197
1608564000000|2020-12-21 15:20:00|3981.3|3975.3|3981.4|3975.4|3985.1|3979.1|3980.1|3974.1|179
1608564300000|2020-12-21 15:25:00|3981.8|3975.8|3984.4|3978.4|3985.1|3979.1|3980.8|3974.8|198
1608564600000|2020-12-21 15:30:00|3984.8|3978.8|3987.9|3981.9|3988.4|3982.4|3984.1|3978.1|862
1608564900000|2020-12-21 15:35:00|3988.4|3982.4|3980.6|3974.6|3988.4|3982.4|3976.6|3970.6|552
1608565200000|2020-12-21 15:40:00|3980.1|3974.1|3992.7|3986.7|3992.7|3986.7|3980.1|3974.1|831
1608565500000|2020-12-21 15:45:00|3992.9|3986.9|3993.4|3987.4|3996.6|3990.6|3990.2|3984.2|862
1608565800000|2020-12-21 15:50:00|3993.5|3987.5|3994.7|3988.7|4001.6|3995.6|3991.5|3985.5|587
1608566100000|2020-12-21 15:55:00|3995.1|3989.1|3995.4|3989.4|3999.4|3993.4|3994.7|3988.7|149
1608566400000|2020-12-21 16:00:00|3996.2|3990.2|3987.6|3981.6|3997.4|3991.4|3986.6|3980.6|424
1608566700000|2020-12-21 16:05:00|3988|3982|3985.6|3979.6|3992|3986|3981.6|3975.6|160
1608567000000|2020-12-21 16:10:00|3986|3980|3988.3|3982.3|3990.3|3984.3|3984|3978|336
1608567300000|2020-12-21 16:15:00|3988.8|3982.8|3983.3|3977.3|3991.3|3985.3|3982.3|3976.3|108
1608567600000|2020-12-21 16:20:00|3982.8|3976.8|3979.3|3973.3|3983.3|3977.3|3978.5|3972.5|190
1608567900000|2020-12-21 16:25:00|3979.5|3973.5|3979.5|3973.5|3981.3|3975.3|3977.3|3971.3|151
1608568200000|2020-12-21 16:30:00|3979.6|3973.6|3979.3|3973.3|3982.3|3976.3|3978.3|3972.3|548
1608568500000|2020-12-21 16:35:00|3980.3|3974.3|3982.1|3976.1|3982.1|3976.1|3978.8|3972.8|448
1608568800000|2020-12-21 16:40:00|3981.7|3975.7|3980.1|3974.1|3982.1|3976.1|3978.1|3972.1|128
1608569100000|2020-12-21 16:45:00|3979.7|3973.7|3981.8|3975.8|3983.8|3977.8|3978.2|3972.2|167
1608569400000|2020-12-21 16:50:00|3982.3|3976.3|3984.9|3978.9|3987.1|3981.1|3981.8|3975.8|132
1608569700000|2020-12-21 16:55:00|3984.8|3978.8|3980.1|3974.1|3984.8|3978.8|3979.1|3973.1|187
1608570000000|2020-12-21 17:00:00|3980.3|3974.3|3984.1|3978.1|3984.1|3978.1|3980.2|3974.2|87
1608570300000|2020-12-21 17:05:00|3983.8|3977.8|3980.7|3974.7|3984.1|3978.1|3980.7|3974.7|77
1608570600000|2020-12-21 17:10:00|3980|3974|3980|3974|3982.7|3976.7|3980|3974|102
1608570900000|2020-12-21 17:15:00|3980.2|3974.2|3982.7|3976.7|3983|3977|3979|3973|91
1608571200000|2020-12-21 17:20:00|3982.3|3976.3|3981.2|3975.2|3983|3977|3980|3974|67
1608571500000|2020-12-21 17:25:00|3981.3|3975.3|3976.7|3970.7|3981.7|3975.7|3976|3970|232
1608571800000|2020-12-21 17:30:00|3977|3971|3974.2|3968.2|3979|3973|3974.2|3968.2|69
1608572100000|2020-12-21 17:35:00|3974|3968|3972.3|3966.3|3975.3|3969.3|3972|3966|297
1608572400000|2020-12-21 17:40:00|3973|3967|3969.4|3963.4|3974.1|3968.1|3967.9|3961.9|205
1608572700000|2020-12-21 17:45:00|3969.9|3963.9|3968.4|3962.4|3969.9|3963.9|3964.9|3958.9|457
1608573000000|2020-12-21 17:50:00|3968.9|3962.9|3967.9|3961.9|3969.3|3963.3|3967.3|3961.3|271
1608573300000|2020-12-21 17:55:00|3968.3|3962.3|3969.3|3963.3|3969.9|3963.9|3967.3|3961.3|94
1608573600000|2020-12-21 18:00:00|3969.4|3963.4|3973.9|3967.9|3976.3|3970.3|3969.3|3963.3|199
1608573900000|2020-12-21 18:05:00|3973.6|3967.6|3972.2|3966.2|3973.8|3967.8|3971.2|3965.2|85
1608574200000|2020-12-21 18:10:00|3973.2|3967.2|3973.6|3967.6|3974|3968|3971.6|3965.6|81
1608574500000|2020-12-21 18:15:00|3974|3968|3973|3967|3974|3968|3973|3967|66
1608574800000|2020-12-21 18:20:00|3972.6|3966.6|3973.7|3967.7|3974.7|3968.7|3971.7|3965.7|272
1608575100000|2020-12-21 18:25:00|3973.4|3967.4|3978.5|3972.5|3979.5|3973.5|3972.9|3966.9|117
1608575400000|2020-12-21 18:30:00|3979|3973|3979.5|3973.5|3980.5|3974.5|3978.5|3972.5|76
1608575700000|2020-12-21 18:35:00|3979.1|3973.1|3982.5|3976.5|3983.5|3977.5|3979.1|3973.1|150
1608576000000|2020-12-21 18:40:00|3981.5|3975.5|3982.3|3976.3|3983.5|3977.5|3981.5|3975.5|133
1608576300000|2020-12-21 18:45:00|3981.7|3975.7|3978.8|3972.8|3982.8|3976.8|3978.5|3972.5|460
1608576600000|2020-12-21 18:50:00|3979.5|3973.5|3984.6|3978.6|3984.7|3978.7|3978.5|3972.5|240
1608576900000|2020-12-21 18:55:00|3984.5|3978.5|3991.8|3985.8|3995.2|3989.2|3984.5|3978.5|274
1608577200000|2020-12-21 19:00:00|3992.2|3986.2|3990.4|3984.4|3993.6|3987.6|3989.2|3983.2|370
1608577500000|2020-12-21 19:05:00|3991.3|3985.3|3995.2|3989.2|3997.1|3991.1|3991.3|3985.3|305
1608577800000|2020-12-21 19:10:00|3994.7|3988.7|3981.8|3975.8|3999.1|3993.1|3981.8|3975.8|927
1608578100000|2020-12-21 19:15:00|3981.9|3975.9|3982.4|3976.4|3987.2|3981.2|3977.9|3971.9|350
1608598800000|2020-12-22 01:00:00|3987|3981|3994.5|3988.5|3999.5|3993.5|3981.3|3975.3|204
1608599100000|2020-12-22 01:05:00|3994.9|3988.9|4001.4|3995.4|4006.7|4000.7|3990|3984|276
1608599400000|2020-12-22 01:10:00|4001.2|3995.2|3992.4|3986.4|4001.2|3995.2|3991.1|3985.1|78
1608599700000|2020-12-22 01:15:00|3991.5|3985.5|3989.9|3983.9|3993.4|3987.4|3989.9|3983.9|35
1608600000000|2020-12-22 01:20:00|3990.4|3984.4|3990.8|3984.8|3992.3|3986.3|3989.8|3983.8|5
1608600300000|2020-12-22 01:25:00|3991.3|3985.3|3990.5|3984.5|3992.8|3986.8|3989.8|3983.8|40
1608600600000|2020-12-22 01:30:00|3991|3985|3992|3986|3992.5|3986.5|3990|3984|19
1608600900000|2020-12-22 01:35:00|3991.6|3985.6|3992.3|3986.3|3992.5|3986.5|3989.6|3983.6|5
1608601200000|2020-12-22 01:40:00|3992|3986|3992.5|3986.5|3993.1|3987.1|3991.6|3985.6|6
1608601500000|2020-12-22 01:45:00|3992.6|3986.6|3994.6|3988.6|3997.3|3991.3|3992.6|3986.6|36
1608601800000|2020-12-22 01:50:00|3994.5|3988.5|3993.1|3987.1|3995.1|3989.1|3993.1|3987.1|1
1608602100000|2020-12-22 01:55:00|3993.2|3987.2|3995.6|3989.6|3995.6|3989.6|3992.7|3986.7|15
1608602400000|2020-12-22 02:00:00|3994.7|3988.7|3997.9|3991.9|3998.9|3992.9|3994.1|3988.1|10
1608602700000|2020-12-22 02:05:00|3998.4|3992.4|3999.6|3993.6|4001.6|3995.6|3997.6|3991.6|7
1608603000000|2020-12-22 02:10:00|3999.1|3993.1|4001.8|3995.8|4002.9|3996.9|3999.1|3993.1|33
1608603300000|2020-12-22 02:15:00|4001.9|3995.9|4000.4|3994.4|4001.9|3995.9|3999.4|3993.4|5
1608603600000|2020-12-22 02:20:00|4000.6|3994.6|3999.9|3993.9|4001.6|3995.6|3998.9|3992.9|3
1608603900000|2020-12-22 02:25:00|3999.8|3993.8|4000.9|3994.9|4000.9|3994.9|3999.4|3993.4|3
1608604200000|2020-12-22 02:30:00|4001.4|3995.4|4002.5|3996.5|4003.3|3997.3|4000.9|3994.9|6
1608604500000|2020-12-22 02:35:00|4002.9|3996.9|4004.5|3998.5|4007.4|4001.4|4002.5|3996.5|42
1608604800000|2020-12-22 02:40:00|4004.9|3998.9|4006.4|4000.4|4006.4|4000.4|4004.4|3998.4|9
1608605100000|2020-12-22 02:45:00|4006.9|4000.9|4011.2|4005.2|4014|4008|4006.9|4000.9|32
1608605400000|2020-12-22 02:50:00|4011.7|4005.7|4010.3|4004.3|4013|4007|4009.5|4003.5|8
1608605700000|2020-12-22 02:55:00|4010.7|4004.7|4021.8|4015.8|4022.9|4016.9|4009.7|4003.7|88
1608606000000|2020-12-22 03:00:00|4020.9|4014.9|4023|4017|4028.4|4022.4|4018.4|4012.4|140
1608606300000|2020-12-22 03:05:00|4022.3|4016.3|4022.2|4016.2|4024.9|4018.9|4021.1|4015.1|7
1608606600000|2020-12-22 03:10:00|4022.1|4016.1|4018.4|4012.4|4022.2|4016.2|4017.6|4011.6|7
1608606900000|2020-12-22 03:15:00|4018.5|4012.5|4019.1|4013.1|4019.6|4013.6|4016.5|4010.5|9
1608607200000|2020-12-22 03:20:00|4018.6|4012.6|4010.6|4004.6|4018.6|4012.6|4008.4|4002.4|83
1608607500000|2020-12-22 03:25:00|4011|4005|4012.5|4006.5|4015.4|4009.4|4010.6|4004.6|84
1608607800000|2020-12-22 03:30:00|4012.6|4006.6|4013.4|4007.4|4013.4|4007.4|4011.4|4005.4|8
1608608100000|2020-12-22 03:35:00|4012.9|4006.9|4012|4006|4012.9|4006.9|4010.4|4004.4|14
1608608400000|2020-12-22 03:40:00|4012.7|4006.7|4015.3|4009.3|4015.7|4009.7|4012.7|4006.7|5
1608608700000|2020-12-22 03:45:00|4015.2|4009.2|4018|4012|4019.8|4013.8|4014.8|4008.8|24
1608609000000|2020-12-22 03:50:00|4016.6|4010.6|4017.6|4011.6|4018.6|4012.6|4016.6|4010.6|14
1608609300000|2020-12-22 03:55:00|4018.5|4012.5|4018.1|4012.1|4018.6|4012.6|4016.6|4010.6|9
1608609600000|2020-12-22 04:00:00|4018.5|4012.5|4017.5|4011.5|4018.5|4012.5|4016.6|4010.6|2
1608609900000|2020-12-22 04:05:00|4017.1|4011.1|4014|4008|4017.5|4011.5|4013|4007|1
1608610200000|2020-12-22 04:10:00|4013.5|4007.5|4015|4009|4015|4009|4012.8|4006.8|12
1608610500000|2020-12-22 04:15:00|4015.1|4009.1|4014.1|4008.1|4015.6|4009.6|4013.6|4007.6|3
1608610800000|2020-12-22 04:20:00|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4013.6|4007.6|1
1608611100000|2020-12-22 04:25:00|4014.7|4008.7|4016.9|4010.9|4017.3|4011.3|4014.6|4008.6|14
1608611400000|2020-12-22 04:30:00|4017.4|4011.4|4016.8|4010.8|4017.9|4011.9|4015.9|4009.9|18
1608611700000|2020-12-22 04:35:00|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1608612000000|2020-12-22 04:40:00|4017.2|4011.2|4014.2|4008.2|4017.2|4011.2|4014.2|4008.2|0
1608612300000|2020-12-22 04:45:00|4014.3|4008.3|4013.4|4007.4|4014.3|4008.3|4013.3|4007.3|2
1608612600000|2020-12-22 04:50:00|4012.9|4006.9|4015.6|4009.6|4015.9|4009.9|4012.4|4006.4|6
1608612900000|2020-12-22 04:55:00|4015.4|4009.4|4014|4008|4015.9|4009.9|4014|4008|0
1608613200000|2020-12-22 05:00:00|4013.5|4007.5|4010|4004|4014.5|4008.5|4009.9|4003.9|26
1608613500000|2020-12-22 05:05:00|4009.9|4003.9|4008.5|4002.5|4009.9|4003.9|4004.5|3998.5|60
1608613800000|2020-12-22 05:10:00|4009.2|4003.2|4008.5|4002.5|4010|4004|4006.5|4000.5|7
1608614100000|2020-12-22 05:15:00|4008.7|4002.7|4004.2|3998.2|4009.5|4003.5|4003.7|3997.7|43
1608614400000|2020-12-22 05:20:00|4003.8|3997.8|4001.2|3995.2|4004.2|3998.2|4001.2|3995.2|7
1608614700000|2020-12-22 05:25:00|4000.9|3994.9|4000.2|3994.2|4001.5|3995.5|3998.3|3992.3|15
1608615000000|2020-12-22 05:30:00|4000.7|3994.7|3998.4|3992.4|4000.7|3994.7|3994.3|3988.3|29
1608615300000|2020-12-22 05:35:00|3998|3992|3991.4|3985.4|3999.9|3993.9|3989.9|3983.9|51
1608615600000|2020-12-22 05:40:00|3990.9|3984.9|3976.5|3970.5|3991.4|3985.4|3976.5|3970.5|167
1608615900000|2020-12-22 05:45:00|3976.9|3970.9|3981.2|3975.2|3983.7|3977.7|3976.5|3970.5|46
1608616200000|2020-12-22 05:50:00|3981.7|3975.7|3986.6|3980.6|3986.6|3980.6|3977.1|3971.1|45
1608616500000|2020-12-22 05:55:00|3987.1|3981.1|3985.6|3979.6|3989.1|3983.1|3985.6|3979.6|39
1608616800000|2020-12-22 06:00:00|3985.7|3979.7|3982.6|3976.6|3985.7|3979.7|3980.8|3974.8|45
1608617100000|2020-12-22 06:05:00|3982.2|3976.2|3975.8|3969.8|3982.2|3976.2|3972.5|3966.5|111
1608617400000|2020-12-22 06:10:00|3976|3970|3981.8|3975.8|3983.2|3977.2|3972.5|3966.5|63
1608617700000|2020-12-22 06:15:00|3981.7|3975.7|3978.9|3972.9|3983.5|3977.5|3978.8|3972.8|26
1608618000000|2020-12-22 06:20:00|3978.8|3972.8|3979.8|3973.8|3979.9|3973.9|3974.1|3968.1|12
1608618300000|2020-12-22 06:25:00|3979.4|3973.4|3977.8|3971.8|3979.9|3973.9|3975.1|3969.1|6
1608618600000|2020-12-22 06:30:00|3977.4|3971.4|3969.7|3963.7|3977.4|3971.4|3967.8|3961.8|56
1608618900000|2020-12-22 06:35:00|3970.1|3964.1|3969.3|3963.3|3972.7|3966.7|3966.8|3960.8|119
1608619200000|2020-12-22 06:40:00|3969.7|3963.7|3959.6|3953.6|3970.7|3964.7|3959.6|3953.6|39
1608619500000|2020-12-22 06:45:00|3959.7|3953.7|3961|3955|3963.5|3957.5|3959.2|3953.2|19
1608619800000|2020-12-22 06:50:00|3960.5|3954.5|3959.3|3953.3|3962|3956|3956.5|3950.5|16
1608620100000|2020-12-22 06:55:00|3959.7|3953.7|3957|3951|3963.3|3957.3|3955|3949|10
1608620400000|2020-12-22 07:00:00|3957.9|3951.9|3962.8|3956.8|3963.8|3957.8|3957.5|3951.5|35
1608620700000|2020-12-22 07:05:00|3962.6|3956.6|3966.3|3960.3|3969.6|3963.6|3961.3|3955.3|25
1608621000000|2020-12-22 07:10:00|3966.1|3960.1|3966.6|3960.6|3967.6|3961.6|3965.6|3959.6|21
1608621300000|2020-12-22 07:15:00|3967.1|3961.1|3967.8|3961.8|3968.6|3962.6|3964|3958|35
1608621600000|2020-12-22 07:20:00|3968.5|3962.5|3974.5|3968.5|3975|3969|3967.6|3961.6|34
1608621900000|2020-12-22 07:25:00|3974|3968|3974.9|3968.9|3977.6|3971.6|3973.9|3967.9|50
1608622200000|2020-12-22 07:30:00|3974.7|3968.7|3979.6|3973.6|3979.6|3973.6|3973.7|3967.7|11
1608622500000|2020-12-22 07:35:00|3979|3973|3981.1|3975.1|3981.6|3975.6|3978.6|3972.6|8
1608622800000|2020-12-22 07:40:00|3981|3975|3982.5|3976.5|3982.6|3976.6|3979.7|3973.7|14
1608623100000|2020-12-22 07:45:00|3981.6|3975.6|3982.6|3976.6|3983.6|3977.6|3981.6|3975.6|2
1608623400000|2020-12-22 07:50:00|3982.7|3976.7|3982.7|3976.7|3985.7|3979.7|3981.9|3975.9|7
1608623700000|2020-12-22 07:55:00|3982.2|3976.2|3973.8|3967.8|3982.7|3976.7|3973.7|3967.7|22
1608624000000|2020-12-22 08:00:00|3973.7|3967.7|3975.7|3969.7|3976.7|3970.7|3972.2|3966.2|23
1608624300000|2020-12-22 08:05:00|3975.1|3969.1|3981.7|3975.7|3982.3|3976.3|3974.3|3968.3|15
1608624600000|2020-12-22 08:10:00|3981.8|3975.8|3980.7|3974.7|3983.2|3977.2|3979.7|3973.7|1
1608624900000|2020-12-22 08:15:00|3980.8|3974.8|3979.7|3973.7|3983.3|3977.3|3978.7|3972.7|5
1608625200000|2020-12-22 08:20:00|3979.8|3973.8|3985.7|3979.7|3987.4|3981.4|3979.8|3973.8|26
1608625500000|2020-12-22 08:25:00|3986.2|3980.2|3996.1|3990.1|3997.1|3991.1|3986.2|3980.2|74
1608625800000|2020-12-22 08:30:00|3996.3|3990.3|4005.1|3999.1|4008.8|4002.8|3996.3|3990.3|124
1608626100000|2020-12-22 08:35:00|4004.4|3998.4|3998|3992|4005.3|3999.3|3997.2|3991.2|41
1608626400000|2020-12-22 08:40:00|3998.2|3992.2|4002.3|3996.3|4002.3|3996.3|3994.7|3988.7|15
1608626700000|2020-12-22 08:45:00|4002.8|3996.8|4000.7|3994.7|4003.3|3997.3|3997.4|3991.4|150
1608627000000|2020-12-22 08:50:00|4000.3|3994.3|3998.2|3992.2|4000.7|3994.7|3998.2|3992.2|13
1608627300000|2020-12-22 08:55:00|3997.2|3991.2|3994.7|3988.7|3999|3993|3994.2|3988.2|15
1608627600000|2020-12-22 09:00:00|3992.8|3986.8|3992.2|3986.2|3995.2|3989.2|3990.8|3984.8|23
1608627900000|2020-12-22 09:05:00|3992.3|3986.3|3997.8|3991.8|3997.8|3991.8|3992.3|3986.3|2
1608628200000|2020-12-22 09:10:00|3997.3|3991.3|3999.9|3993.9|4000.9|3994.9|3997.3|3991.3|3
1608628500000|2020-12-22 09:15:00|3999.8|3993.8|3997.8|3991.8|4001.9|3995.9|3997.1|3991.1|13
1608628800000|2020-12-22 09:20:00|3997.9|3991.9|3998.9|3992.9|4001.4|3995.4|3997.9|3991.9|4
1608629100000|2020-12-22 09:25:00|3999.3|3993.3|4002.4|3996.4|4002.4|3996.4|3997.3|3991.3|16
1608629400000|2020-12-22 09:30:00|4002.3|3996.3|4000.9|3994.9|4003.9|3997.9|4000.9|3994.9|16
1608629700000|2020-12-22 09:35:00|4001.3|3995.3|4007.2|4001.2|4009.9|4003.9|4001.3|3995.3|25
1608630000000|2020-12-22 09:40:00|4007|4001|4006.2|4000.2|4009.9|4003.9|4006|4000|8
1608630300000|2020-12-22 09:45:00|4006.5|4000.5|4007.9|4001.9|4007.9|4001.9|4001.2|3995.2|11
1608630600000|2020-12-22 09:50:00|4007.5|4001.5|4004.9|3998.9|4009.7|4003.7|4004.7|3998.7|25
1608630900000|2020-12-22 09:55:00|4005.2|3999.2|4004.9|3998.9|4008|4002|4004.9|3998.9|10
1608631200000|2020-12-22 10:00:00|4005.5|3999.5|4004.2|3998.2|4009.1|4003.1|4002.7|3996.7|4
1608631500000|2020-12-22 10:05:00|4003.9|3997.9|4008.9|4002.9|4008.9|4002.9|4003.1|3997.1|12
1608631800000|2020-12-22 10:10:00|4009.2|4003.2|4012.9|4006.9|4014.7|4008.7|4009.2|4003.2|36
1608632100000|2020-12-22 10:15:00|4013.2|4007.2|4011.9|4005.9|4015.6|4009.6|4011.9|4005.9|9
1608632400000|2020-12-22 10:20:00|4011.7|4005.7|4010.2|4004.2|4013.9|4007.9|4010.2|4004.2|25
1608632700000|2020-12-22 10:25:00|4010.1|4004.1|4005.8|3999.8|4010.2|4004.2|4004.8|3998.8|20
1608633000000|2020-12-22 10:30:00|4006.2|4000.2|4007.8|4001.8|4007.8|4001.8|4004.7|3998.7|9
1608633300000|2020-12-22 10:35:00|4007.7|4001.7|4006.2|4000.2|4009.6|4003.6|4006.2|4000.2|5
1608633600000|2020-12-22 10:40:00|4005.7|3999.7|4004.6|3998.6|4008.2|4002.2|4004.2|3998.2|5
1608633900000|2020-12-22 10:45:00|4004.7|3998.7|4002.3|3996.3|4004.7|3998.7|3999.4|3993.4|24
1608634200000|2020-12-22 10:50:00|4002.8|3996.8|4004.3|3998.3|4004.9|3998.9|4001.3|3995.3|1
1608634500000|2020-12-22 10:55:00|4003.9|3997.9|4004.3|3998.3|4005.9|3999.9|4003.4|3997.4|6
1608634800000|2020-12-22 11:00:00|4003.4|3997.4|4000.8|3994.8|4004.6|3998.6|4000.4|3994.4|9
1608635100000|2020-12-22 11:05:00|4001.3|3995.3|4000.4|3994.4|4003.3|3997.3|3999.8|3993.8|8
1608635400000|2020-12-22 11:10:00|4000.8|3994.8|3995.3|3989.3|4001.4|3995.4|3995.3|3989.3|35
1608635700000|2020-12-22 11:15:00|3995.4|3989.4|4002.3|3996.3|4002.3|3996.3|3995.3|3989.3|13
1608636000000|2020-12-22 11:20:00|4002.6|3996.6|4010.2|4004.2|4011.2|4005.2|4002.3|3996.3|11
1608636300000|2020-12-22 11:25:00|4009.4|4003.4|4011.4|4005.4|4012.4|4006.4|4008.9|4002.9|7
1608636600000|2020-12-22 11:30:00|4012.2|4006.2|4011.2|4005.2|4012.4|4006.4|4008.9|4002.9|5
1608636900000|2020-12-22 11:35:00|4011.1|4005.1|4010.5|4004.5|4012.4|4006.4|4009.4|4003.4|5
1608637200000|2020-12-22 11:40:00|4010.9|4004.9|4010.4|4004.4|4013|4007|4009.4|4003.4|17
1608637500000|2020-12-22 11:45:00|4011|4005|4011.4|4005.4|4012.4|4006.4|4009|4003|5
1608637800000|2020-12-22 11:50:00|4011.2|4005.2|4010.4|4004.4|4011.7|4005.7|4010.4|4004.4|4
1608638100000|2020-12-22 11:55:00|4010.5|4004.5|4014.9|4008.9|4014.9|4008.9|4010.4|4004.4|18
1608638400000|2020-12-22 12:00:00|4015.1|4009.1|4012.8|4006.8|4015.1|4009.1|4010.1|4004.1|10
1608638700000|2020-12-22 12:05:00|4013.2|4007.2|4010.2|4004.2|4013.2|4007.2|4009.2|4003.2|11
1608639000000|2020-12-22 12:10:00|4010.1|4004.1|4004.8|3998.8|4011.3|4005.3|4004.5|3998.5|21
1608639300000|2020-12-22 12:15:00|4006|4000|4006.3|4000.3|4008.8|4002.8|4006|4000|34
1608639600000|2020-12-22 12:20:00|4006.2|4000.2|4008.8|4002.8|4009.2|4003.2|4004|3998|23
1608639900000|2020-12-22 12:25:00|4008.3|4002.3|4008.6|4002.6|4010.3|4004.3|4006.5|4000.5|5
1608640200000|2020-12-22 12:30:00|4008.5|4002.5|4009.3|4003.3|4012.3|4006.3|4008.3|4002.3|1
1608640500000|2020-12-22 12:35:00|4009.5|4003.5|4010.5|4004.5|4012.3|4006.3|4009.5|4003.5|1
1608640800000|2020-12-22 12:40:00|4011.2|4005.2|4013.2|4007.2|4013.7|4007.7|4011.2|4005.2|4
1608641100000|2020-12-22 12:45:00|4012.3|4006.3|4012.2|4006.2|4014.3|4008.3|4010.2|4004.2|4
1608641400000|2020-12-22 12:50:00|4011.3|4005.3|4015.9|4009.9|4017.4|4011.4|4011.2|4005.2|26
1608641700000|2020-12-22 12:55:00|4015.4|4009.4|4015.9|4009.9|4016|4010|4011|4005|53
1608642000000|2020-12-22 13:00:00|4017.9|4011.9|4018.6|4012.6|4022.7|4016.7|4014.6|4008.6|238
1608642300000|2020-12-22 13:05:00|4019.1|4013.1|4024.7|4018.7|4027.7|4021.7|4018.6|4012.6|197
1608642600000|2020-12-22 13:10:00|4024.3|4018.3|4027.4|4021.4|4027.9|4021.9|4019.7|4013.7|230
1608642900000|2020-12-22 13:15:00|4026.9|4020.9|4026.8|4020.8|4027|4021|4016.8|4010.8|342
1608643200000|2020-12-22 13:20:00|4026.6|4020.6|4022|4016|4027.8|4021.8|4021.6|4015.6|62
1608643500000|2020-12-22 13:25:00|4021.9|4015.9|4021.5|4015.5|4024|4018|4021.5|4015.5|14
1608643800000|2020-12-22 13:30:00|4022.2|4016.2|4025|4019|4025|4019|4019.2|4013.2|78
1608644100000|2020-12-22 13:35:00|4025.6|4019.6|4039.1|4033.1|4039.6|4033.6|4024.6|4018.6|234
1608644400000|2020-12-22 13:40:00|4038.6|4032.6|4032.9|4026.9|4038.6|4032.6|4030.7|4024.7|130
1608647400000|2020-12-22 14:30:00|4017.4|4011.4|4007.3|4001.3|4024.8|4018.8|4005.3|3999.3|859
1608647700000|2020-12-22 14:35:00|4005.6|3999.6|4010.3|4004.3|4011.3|4005.3|3999.1|3993.1|769
1608648000000|2020-12-22 14:40:00|4010|4004|3999.1|3993.1|4011.3|4005.3|3998.1|3992.1|428
1608648300000|2020-12-22 14:45:00|3999.2|3993.2|4006.6|4000.6|4008.6|4002.6|3999.1|3993.1|201
1608648600000|2020-12-22 14:50:00|4007.6|4001.6|4008.2|4002.2|4009.9|4003.9|4002.6|3996.6|234
1608648900000|2020-12-22 14:55:00|4008.5|4002.5|4003.8|3997.8|4012.4|4006.4|3999|3993|418
1608649200000|2020-12-22 15:00:00|4004.2|3998.2|3998.5|3992.5|4005.2|3999.2|3993.9|3987.9|330
1608649500000|2020-12-22 15:05:00|3998.1|3992.1|4000|3994|4000.5|3994.5|3994.4|3988.4|375
1608649800000|2020-12-22 15:10:00|4000.1|3994.1|3998.9|3992.9|4002.5|3996.5|3992.9|3986.9|391
1608650100000|2020-12-22 15:15:00|3999.5|3993.5|4000|3994|4001.5|3995.5|3996.4|3990.4|256
1608650400000|2020-12-22 15:20:00|3999.5|3993.5|3989|3983|4002|3996|3985.4|3979.4|442
1608650700000|2020-12-22 15:25:00|3988.4|3982.4|3989.1|3983.1|3992.5|3986.5|3988.4|3982.4|470
1608651000000|2020-12-22 15:30:00|3990.1|3984.1|3996.6|3990.6|3997.1|3991.1|3989.1|3983.1|646
1608651300000|2020-12-22 15:35:00|3997|3991|3988.1|3982.1|3997.1|3991.1|3984.1|3978.1|418
1608651600000|2020-12-22 15:40:00|3988.2|3982.2|3992.5|3986.5|3993|3987|3986.7|3980.7|185
1608651900000|2020-12-22 15:45:00|3992.1|3986.1|3992|3986|3994.4|3988.4|3987.5|3981.5|669
1608652200000|2020-12-22 15:50:00|3991.6|3985.6|3986.5|3980.5|3994|3988|3985.4|3979.4|362
1608652500000|2020-12-22 15:55:00|3986.2|3980.2|3983.2|3977.2|3987.2|3981.2|3981.7|3975.7|355
1608652800000|2020-12-22 16:00:00|3982.7|3976.7|3983.6|3977.6|3988.6|3982.6|3982.2|3976.2|215
1608653100000|2020-12-22 16:05:00|3984|3978|3992.7|3986.7|3995.2|3989.2|3983.5|3977.5|502
1608653400000|2020-12-22 16:10:00|3992.2|3986.2|3998.5|3992.5|3999.5|3993.5|3991.8|3985.8|270
1608653700000|2020-12-22 16:15:00|3998.9|3992.9|3999.1|3993.1|4000.5|3994.5|3997.5|3991.5|155
1608654000000|2020-12-22 16:20:00|3999.5|3993.5|4001.8|3995.8|4002.1|3996.1|3997.1|3991.1|167
1608654300000|2020-12-22 16:25:00|4002.1|3996.1|4016.8|4010.8|4016.8|4010.8|4001.6|3995.6|241
1608654600000|2020-12-22 16:30:00|4016.6|4010.6|4011.5|4005.5|4016.8|4010.8|4007|4001|277
1608654900000|2020-12-22 16:35:00|4012.5|4006.5|4011.7|4005.7|4014.5|4008.5|4008.8|4002.8|266
1608655200000|2020-12-22 16:40:00|4012.1|4006.1|4010.3|4004.3|4015.2|4009.2|4007.5|4001.5|339
1608655500000|2020-12-22 16:45:00|4010.5|4004.5|4015.2|4009.2|4015.2|4009.2|4008.2|4002.2|293
1608655800000|2020-12-22 16:50:00|4015.3|4009.3|4023.5|4017.5|4025.4|4019.4|4015.3|4009.3|344
1608656100000|2020-12-22 16:55:00|4023.4|4017.4|4022|4016|4023.9|4017.9|4017.2|4011.2|378
1608656400000|2020-12-22 17:00:00|4021.6|4015.6|4016.6|4010.6|4024.7|4018.7|4016.1|4010.1|267
1608656700000|2020-12-22 17:05:00|4016|4010|4017|4011|4018|4012|4015.3|4009.3|277
1608657000000|2020-12-22 17:10:00|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4015.7|4009.7|119
1608657300000|2020-12-22 17:15:00|4017|4011|4020|4014|4021.3|4015.3|4016.3|4010.3|155
1608657600000|2020-12-22 17:20:00|4019.7|4013.7|4016.3|4010.3|4021.2|4015.2|4015.3|4009.3|441
1608657900000|2020-12-22 17:25:00|4016.4|4010.4|4013.4|4007.4|4017.3|4011.3|4012.3|4006.3|94
1608658200000|2020-12-22 17:30:00|4013.6|4007.6|4011.2|4005.2|4015.6|4009.6|4008.9|4002.9|108
1608658500000|2020-12-22 17:35:00|4010.6|4004.6|4016.4|4010.4|4016.4|4010.4|4009.6|4003.6|128
1608658800000|2020-12-22 17:40:00|4016.5|4010.5|4017.1|4011.1|4017.1|4011.1|4013.6|4007.6|78
1608659100000|2020-12-22 17:45:00|4017|4011|4019.3|4013.3|4019.5|4013.5|4015.3|4009.3|210
1608659400000|2020-12-22 17:50:00|4020.3|4014.3|4021|4015|4022.1|4016.1|4018.3|4012.3|96
1608659700000|2020-12-22 17:55:00|4020.6|4014.6|4022.3|4016.3|4024|4018|4020|4014|189
1608660000000|2020-12-22 18:00:00|4020.1|4014.1|4022|4016|4023.3|4017.3|4017.8|4011.8|297
1608660300000|2020-12-22 18:05:00|4022.1|4016.1|4017.8|4011.8|4024|4018|4017.3|4011.3|80
1608660600000|2020-12-22 18:10:00|4018.3|4012.3|4016.2|4010.2|4019.3|4013.3|4015.2|4009.2|310
1608660900000|2020-12-22 18:15:00|4015.7|4009.7|4013|4007|4017.4|4011.4|4010.8|4004.8|223
1608661200000|2020-12-22 18:20:00|4013.5|4007.5|4014.2|4008.2|4014.4|4008.4|4011.5|4005.5|58
1608661500000|2020-12-22 18:25:00|4014.4|4008.4|4020.2|4014.2|4021.9|4015.9|4013.4|4007.4|224
1608661800000|2020-12-22 18:30:00|4020.9|4014.9|4022.9|4016.9|4024.9|4018.9|4020.9|4014.9|237
1608662100000|2020-12-22 18:35:00|4022.4|4016.4|4023.9|4017.9|4026.9|4020.9|4022.1|4016.1|142
1608662400000|2020-12-22 18:40:00|4023.3|4017.3|4026.2|4020.2|4026.9|4020.9|4021.9|4015.9|394
1608662700000|2020-12-22 18:45:00|4026.9|4020.9|4034.4|4028.4|4035.9|4029.9|4026.6|4020.6|412
1608663000000|2020-12-22 18:50:00|4034.6|4028.6|4034.4|4028.4|4034.9|4028.9|4031.5|4025.5|254
1608663300000|2020-12-22 18:55:00|4034.1|4028.1|4034.4|4028.4|4036.9|4030.9|4031.9|4025.9|177
1608663600000|2020-12-22 19:00:00|4034.3|4028.3|4035.4|4029.4|4036.9|4030.9|4033.9|4027.9|478
1608663900000|2020-12-22 19:05:00|4035.9|4029.9|4035.6|4029.6|4038.9|4032.9|4034.3|4028.3|423
1608664200000|2020-12-22 19:10:00|4035.5|4029.5|4043.6|4037.6|4048.5|4042.5|4029.5|4023.5|969
1608664500000|2020-12-22 19:15:00|4043.8|4037.8|4055.2|4049.2|4058.5|4052.5|4036.8|4030.8|425
1608685200000|2020-12-23 01:00:00|4052.3|4046.3|4043.6|4037.6|4057.4|4051.4|4039.8|4033.8|75
1608685500000|2020-12-23 01:05:00|4044.1|4038.1|4032|4026|4045|4039|4030.1|4024.1|103
1608685800000|2020-12-23 01:10:00|4031.8|4025.8|4038.7|4032.7|4039.7|4033.7|4027.7|4021.7|24
1608686100000|2020-12-23 01:15:00|4037.7|4031.7|4036.2|4030.2|4042.2|4036.2|4035.5|4029.5|23
1608686400000|2020-12-23 01:20:00|4036.7|4030.7|4035|4029|4036.7|4030.7|4032.3|4026.3|8
1608686700000|2020-12-23 01:25:00|4034.7|4028.7|4032|4026|4036|4030|4030.6|4024.6|4
1608687000000|2020-12-23 01:30:00|4031.9|4025.9|4034.1|4028.1|4034.1|4028.1|4029.6|4023.6|10
1608687300000|2020-12-23 01:35:00|4033.8|4027.8|4033.1|4027.1|4034.1|4028.1|4030.5|4024.5|3
1608687600000|2020-12-23 01:40:00|4033.6|4027.6|4033.5|4027.5|4036.3|4030.3|4033.1|4027.1|51
1608687900000|2020-12-23 01:45:00|4034.5|4028.5|4034.5|4028.5|4035.4|4029.4|4031.5|4025.5|17
1608688200000|2020-12-23 01:50:00|4034.9|4028.9|4038|4032|4042|4036|4034.3|4028.3|112
1608688500000|2020-12-23 01:55:00|4038.1|4032.1|4033.1|4027.1|4038.1|4032.1|4030.3|4024.3|56
1608688800000|2020-12-23 02:00:00|4032.8|4026.8|4031.8|4025.8|4037.8|4031.8|4031.8|4025.8|191
1608689100000|2020-12-23 02:05:00|4030.8|4024.8|4027.1|4021.1|4032.8|4026.8|4026.7|4020.7|51
1608689400000|2020-12-23 02:10:00|4027.7|4021.7|4030.4|4024.4|4030.4|4024.4|4024.6|4018.6|24
1608689700000|2020-12-23 02:15:00|4029.4|4023.4|4032.3|4026.3|4033.8|4027.8|4029.4|4023.4|46
1608690000000|2020-12-23 02:20:00|4032.8|4026.8|4032.5|4026.5|4033.1|4027.1|4031.3|4025.3|22
1608690300000|2020-12-23 02:25:00|4032|4026|4036.8|4030.8|4037|4031|4031.5|4025.5|21
1608690600000|2020-12-23 02:30:00|4036.5|4030.5|4038.8|4032.8|4043.5|4037.5|4035.6|4029.6|47
1608690900000|2020-12-23 02:35:00|4039.8|4033.8|4049.7|4043.7|4050.2|4044.2|4038.2|4032.2|376
1608691200000|2020-12-23 02:40:00|4050|4044|4050.4|4044.4|4053.2|4047.2|4046.9|4040.9|89
1608691500000|2020-12-23 02:45:00|4050.7|4044.7|4046.7|4040.7|4051.4|4045.4|4046.5|4040.5|12
1608691800000|2020-12-23 02:50:00|4046.3|4040.3|4044.9|4038.9|4048.8|4042.8|4044.3|4038.3|10
1608692100000|2020-12-23 02:55:00|4044.4|4038.4|4043.6|4037.6|4047.6|4041.6|4043.1|4037.1|8
1608692400000|2020-12-23 03:00:00|4043.4|4037.4|4044.3|4038.3|4044.9|4038.9|4042.4|4036.4|1
1608692700000|2020-12-23 03:05:00|4044.4|4038.4|4049.1|4043.1|4051.1|4045.1|4044.3|4038.3|7
1608693000000|2020-12-23 03:10:00|4049.5|4043.5|4058.9|4052.9|4059.2|4053.2|4049.1|4043.1|100
1608693300000|2020-12-23 03:15:00|4058|4052|4055|4049|4058.7|4052.7|4054.4|4048.4|8
1608693600000|2020-12-23 03:20:00|4054.9|4048.9|4057|4051|4057.5|4051.5|4049.9|4043.9|15
1608693900000|2020-12-23 03:25:00|4057.5|4051.5|4053.6|4047.6|4058.5|4052.5|4053.5|4047.5|7
1608694200000|2020-12-23 03:30:00|4053.5|4047.5|4054.1|4048.1|4055.5|4049.5|4053.1|4047.1|12
1608694500000|2020-12-23 03:35:00|4054.3|4048.3|4053.6|4047.6|4054.8|4048.8|4053.1|4047.1|2
1608694800000|2020-12-23 03:40:00|4053.3|4047.3|4054.9|4048.9|4056.5|4050.5|4053.1|4047.1|13
1608695100000|2020-12-23 03:45:00|4055.3|4049.3|4058.5|4052.5|4058.5|4052.5|4054.8|4048.8|34
1608695400000|2020-12-23 03:50:00|4059.1|4053.1|4056.4|4050.4|4059.5|4053.5|4056.4|4050.4|12
1608695700000|2020-12-23 03:55:00|4056.1|4050.1|4058.7|4052.7|4059|4053|4055.9|4049.9|8
1608696000000|2020-12-23 04:00:00|4058.4|4052.4|4058|4052|4059|4053|4058|4052|0
1608696300000|2020-12-23 04:05:00|4056.7|4050.7|4056.4|4050.4|4057.2|4051.2|4054.4|4048.4|3
1608696600000|2020-12-23 04:10:00|4056.5|4050.5|4056.2|4050.2|4057.3|4051.3|4056.2|4050.2|3
1608696900000|2020-12-23 04:15:00|4055.7|4049.7|4058.6|4052.6|4058.6|4052.6|4055.7|4049.7|7
1608697200000|2020-12-23 04:20:00|4058.3|4052.3|4057.1|4051.1|4059.8|4053.8|4057.1|4051.1|2
1608697500000|2020-12-23 04:25:00|4057.5|4051.5|4056.6|4050.6|4058.5|4052.5|4056.6|4050.6|1
1608697800000|2020-12-23 04:30:00|4057.1|4051.1|4056.8|4050.8|4057.6|4051.6|4056|4050|5
1608698100000|2020-12-23 04:35:00|4056|4050|4056.6|4050.6|4056.6|4050.6|4056|4050|0
1608698400000|2020-12-23 04:40:00|4056.3|4050.3|4055|4049|4056.6|4050.6|4055|4049|0
1608698700000|2020-12-23 04:45:00|4055.3|4049.3|4053.9|4047.9|4055.3|4049.3|4053.9|4047.9|6
1608699000000|2020-12-23 04:50:00|4053.6|4047.6|4051.2|4045.2|4053.6|4047.6|4050.9|4044.9|1
1608699300000|2020-12-23 04:55:00|4051.6|4045.6|4051.4|4045.4|4052.6|4046.6|4050.4|4044.4|2
1608699600000|2020-12-23 05:00:00|4051.8|4045.8|4053.2|4047.2|4053.9|4047.9|4050.9|4044.9|7
1608699900000|2020-12-23 05:05:00|4053.6|4047.6|4052.9|4046.9|4053.6|4047.6|4052.1|4046.1|0
1608700200000|2020-12-23 05:10:00|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4051.9|4045.9|0
1608700500000|2020-12-23 05:15:00|4053.2|4047.2|4052.5|4046.5|4053.6|4047.6|4052.3|4046.3|1
1608700800000|2020-12-23 05:20:00|4052.2|4046.2|4053.2|4047.2|4053.2|4047.2|4051.4|4045.4|1
1608701100000|2020-12-23 05:25:00|4052.9|4046.9|4053.2|4047.2|4053.5|4047.5|4052.2|4046.2|0
1608701400000|2020-12-23 05:30:00|4052.9|4046.9|4047.3|4041.3|4053.5|4047.5|4046.3|4040.3|35
1608701700000|2020-12-23 05:35:00|4047.7|4041.7|4055.2|4049.2|4055.2|4049.2|4046.8|4040.8|13
1608702000000|2020-12-23 05:40:00|4055.8|4049.8|4054.9|4048.9|4057.2|4051.2|4053.8|4047.8|10
1608702300000|2020-12-23 05:45:00|4055.3|4049.3|4065|4059|4067.5|4061.5|4054.8|4048.8|38
1608702600000|2020-12-23 05:50:00|4064.8|4058.8|4065.7|4059.7|4067.5|4061.5|4063.8|4057.8|6
1608702900000|2020-12-23 05:55:00|4065.2|4059.2|4069.8|4063.8|4070.5|4064.5|4065|4059|20
1608703200000|2020-12-23 06:00:00|4069.5|4063.5|4066.5|4060.5|4069.7|4063.7|4066.1|4060.1|2
1608703500000|2020-12-23 06:05:00|4066.1|4060.1|4068|4062|4068.3|4062.3|4063.7|4057.7|4
1608703800000|2020-12-23 06:10:00|4068.3|4062.3|4068.1|4062.1|4072.1|4066.1|4068|4062|17
1608704100000|2020-12-23 06:15:00|4068.5|4062.5|4068.4|4062.4|4069.7|4063.7|4064.8|4058.8|7
1608704400000|2020-12-23 06:20:00|4067.9|4061.9|4070.2|4064.2|4072.4|4066.4|4067.4|4061.4|2
1608704700000|2020-12-23 06:25:00|4069.9|4063.9|4067.7|4061.7|4070.6|4064.6|4067.1|4061.1|12
1608705000000|2020-12-23 06:30:00|4068.4|4062.4|4066.7|4060.7|4070.7|4064.7|4066.7|4060.7|17
1608705300000|2020-12-23 06:35:00|4067.1|4061.1|4070.6|4064.6|4071.2|4065.2|4067.1|4061.1|17
1608705600000|2020-12-23 06:40:00|4070.8|4064.8|4066.9|4060.9|4071.6|4065.6|4066.4|4060.4|5
1608705900000|2020-12-23 06:45:00|4066.5|4060.5|4073.9|4067.9|4074.7|4068.7|4066.5|4060.5|8
1608706200000|2020-12-23 06:50:00|4073.7|4067.7|4073.2|4067.2|4074|4068|4071.5|4065.5|5
1608706500000|2020-12-23 06:55:00|4073.7|4067.7|4074.8|4068.8|4075.3|4069.3|4072.7|4066.7|4
1608706800000|2020-12-23 07:00:00|4074.3|4068.3|4070.9|4064.9|4074.8|4068.8|4070.2|4064.2|9
1608707100000|2020-12-23 07:05:00|4070.4|4064.4|4072|4066|4072.4|4066.4|4069.3|4063.3|6
1608707400000|2020-12-23 07:10:00|4072.2|4066.2|4083.4|4077.4|4085.4|4079.4|4072|4066|107
1608707700000|2020-12-23 07:15:00|4083.3|4077.3|4079.9|4073.9|4083.7|4077.7|4079.9|4073.9|25
1608708000000|2020-12-23 07:20:00|4080|4074|4082.5|4076.5|4082.5|4076.5|4079|4073|12
1608708300000|2020-12-23 07:25:00|4083|4077|4086|4080|4086|4080|4081.4|4075.4|20
1608708600000|2020-12-23 07:30:00|4085.4|4079.4|4086.5|4080.5|4088|4082|4083.5|4077.5|22
1608708900000|2020-12-23 07:35:00|4086.2|4080.2|4090|4084|4091|4085|4084.8|4078.8|111
1608709200000|2020-12-23 07:40:00|4089.9|4083.9|4084.5|4078.5|4089.9|4083.9|4083.3|4077.3|9
1608709500000|2020-12-23 07:45:00|4084.8|4078.8|4091.1|4085.1|4092.8|4086.8|4084.8|4078.8|61
1608709800000|2020-12-23 07:50:00|4091.4|4085.4|4096.3|4090.3|4097.3|4091.3|4091.4|4085.4|83
1608710100000|2020-12-23 07:55:00|4096.5|4090.5|4097.5|4091.5|4098.7|4092.7|4092.8|4086.8|58
1608710400000|2020-12-23 08:00:00|4097|4091|4090.8|4084.8|4098|4092|4090.8|4084.8|41
1608710700000|2020-12-23 08:05:00|4090.2|4084.2|4091.2|4085.2|4096.5|4090.5|4090.2|4084.2|30
1608711000000|2020-12-23 08:10:00|4091.3|4085.3|4092.9|4086.9|4096.9|4090.9|4091.2|4085.2|15
1608711300000|2020-12-23 08:15:00|4092.8|4086.8|4085.1|4079.1|4094.8|4088.8|4084.2|4078.2|20
1608711600000|2020-12-23 08:20:00|4085.2|4079.2|4092.2|4086.2|4093.2|4087.2|4084.6|4078.6|10
1608711900000|2020-12-23 08:25:00|4093.1|4087.1|4094.1|4088.1|4094.7|4088.7|4088.2|4082.2|49
1608712200000|2020-12-23 08:30:00|4093.6|4087.6|4094.7|4088.7|4096.2|4090.2|4093.6|4087.6|4
1608712500000|2020-12-23 08:35:00|4095.1|4089.1|4096.7|4090.7|4099.2|4093.2|4094.2|4088.2|5
1608712800000|2020-12-23 08:40:00|4096.6|4090.6|4097.7|4091.7|4099.4|4093.4|4096.2|4090.2|13
1608713100000|2020-12-23 08:45:00|4095.3|4089.3|4097.9|4091.9|4098.5|4092.5|4094.3|4088.3|24
1608713400000|2020-12-23 08:50:00|4098|4092|4095.8|4089.8|4103.5|4097.5|4095.5|4089.5|131
1608713700000|2020-12-23 08:55:00|4096.1|4090.1|4101.1|4095.1|4103.1|4097.1|4096.1|4090.1|40
1608714000000|2020-12-23 09:00:00|4101.4|4095.4|4101.6|4095.6|4103.3|4097.3|4101.1|4095.1|64
1608714300000|2020-12-23 09:05:00|4101.8|4095.8|4100.5|4094.5|4102.4|4096.4|4098.5|4092.5|54
1608714600000|2020-12-23 09:10:00|4101|4095|4102.8|4096.8|4102.8|4096.8|4099.1|4093.1|16
1608714900000|2020-12-23 09:15:00|4102.6|4096.6|4105.1|4099.1|4106.8|4100.8|4102.1|4096.1|18
1608715200000|2020-12-23 09:20:00|4105.4|4099.4|4102.1|4096.1|4109.1|4103.1|4102.1|4096.1|20
1608715500000|2020-12-23 09:25:00|4101.6|4095.6|4104.6|4098.6|4107.1|4101.1|4100.1|4094.1|24
1608715800000|2020-12-23 09:30:00|4105.1|4099.1|4108.2|4102.2|4111.4|4105.4|4104.7|4098.7|23
1608716100000|2020-12-23 09:35:00|4107.7|4101.7|4109.8|4103.8|4110.8|4104.8|4107.7|4101.7|99
1608716400000|2020-12-23 09:40:00|4109.1|4103.1|4116.2|4110.2|4117.1|4111.1|4109.1|4103.1|25
1608716700000|2020-12-23 09:45:00|4116.4|4110.4|4116.1|4110.1|4119.4|4113.4|4115.1|4109.1|16
1608717000000|2020-12-23 09:50:00|4116.4|4110.4|4117.4|4111.4|4117.6|4111.6|4115.9|4109.9|4
1608717300000|2020-12-23 09:55:00|4118.4|4112.4|4124.9|4118.9|4125.4|4119.4|4118.1|4112.1|80
1608717600000|2020-12-23 10:00:00|4124.8|4118.8|4126.6|4120.6|4126.6|4120.6|4119.8|4113.8|93
1608717900000|2020-12-23 10:05:00|4125.8|4119.8|4129|4123|4129|4123|4125.1|4119.1|51
1608718200000|2020-12-23 10:10:00|4130.4|4124.4|4139.8|4133.8|4143.1|4137.1|4130.4|4124.4|203
1608718500000|2020-12-23 10:15:00|4139.3|4133.3|4138.5|4132.5|4141.3|4135.3|4135.5|4129.5|80
1608718800000|2020-12-23 10:20:00|4139|4133|4143.1|4137.1|4144.1|4138.1|4136|4130|74
1608719100000|2020-12-23 10:25:00|4142.8|4136.8|4146.2|4140.2|4146.2|4140.2|4141|4135|133
1608719400000|2020-12-23 10:30:00|4146|4140|4148.5|4142.5|4150.5|4144.5|4145.1|4139.1|31
1608719700000|2020-12-23 10:35:00|4148.8|4142.8|4147.6|4141.6|4151.5|4145.5|4146.1|4140.1|15
1608720000000|2020-12-23 10:40:00|4148|4142|4155|4149|4155.2|4149.2|4147.5|4141.5|64
1608720300000|2020-12-23 10:45:00|4154.7|4148.7|4153.9|4147.9|4155.5|4149.5|4151.5|4145.5|61
1608720600000|2020-12-23 10:50:00|4153.4|4147.4|4153.7|4147.7|4154.2|4148.2|4152.2|4146.2|4
1608720900000|2020-12-23 10:55:00|4153.3|4147.3|4157|4151|4161|4155|4153.2|4147.2|60
1608721200000|2020-12-23 11:00:00|4156.7|4150.7|4146.9|4140.9|4156.7|4150.7|4142.7|4136.7|138
1608721500000|2020-12-23 11:05:00|4148.4|4142.4|4142.8|4136.8|4148.4|4142.4|4140.3|4134.3|22
1608721800000|2020-12-23 11:10:00|4143.3|4137.3|4148.4|4142.4|4149.4|4143.4|4143.1|4137.1|9
1608722100000|2020-12-23 11:15:00|4148.8|4142.8|4147.8|4141.8|4149|4143|4145.8|4139.8|15
1608722400000|2020-12-23 11:20:00|4147.9|4141.9|4152.2|4146.2|4153.9|4147.9|4147.8|4141.8|11
1608722700000|2020-12-23 11:25:00|4152.1|4146.1|4150.8|4144.8|4153.6|4147.6|4149.8|4143.8|21
1608723000000|2020-12-23 11:30:00|4151.1|4145.1|4150.4|4144.4|4154|4148|4150.4|4144.4|15
1608723300000|2020-12-23 11:35:00|4150.1|4144.1|4138.6|4132.6|4150.2|4144.2|4137.1|4131.1|807
1608723600000|2020-12-23 11:40:00|4138.1|4132.1|4136.2|4130.2|4140.5|4134.5|4131.9|4125.9|350
1608723900000|2020-12-23 11:45:00|4136.7|4130.7|4134.1|4128.1|4138|4132|4131.5|4125.5|172
1608724200000|2020-12-23 11:50:00|4134.6|4128.6|4134.9|4128.9|4136.1|4130.1|4134.1|4128.1|22
1608724500000|2020-12-23 11:55:00|4135.4|4129.4|4135.9|4129.9|4140.1|4134.1|4134.9|4128.9|56
1608724800000|2020-12-23 12:00:00|4136.8|4130.8|4134.9|4128.9|4137.1|4131.1|4131.6|4125.6|16
1608725100000|2020-12-23 12:05:00|4135.3|4129.3|4136.9|4130.9|4137.8|4131.8|4134.8|4128.8|9
1608725400000|2020-12-23 12:10:00|4136.8|4130.8|4137.4|4131.4|4137.6|4131.6|4133.8|4127.8|14
1608725700000|2020-12-23 12:15:00|4137.8|4131.8|4137.1|4131.1|4139.1|4133.1|4137.1|4131.1|14
1608726000000|2020-12-23 12:20:00|4136.7|4130.7|4135.1|4129.1|4137.1|4131.1|4133.1|4127.1|13
1608726300000|2020-12-23 12:25:00|4135.4|4129.4|4132.9|4126.9|4137.1|4131.1|4132.9|4126.9|20
1608726600000|2020-12-23 12:30:00|4132.7|4126.7|4131.6|4125.6|4134|4128|4130.1|4124.1|39
1608726900000|2020-12-23 12:35:00|4131.2|4125.2|4138.5|4132.5|4138.6|4132.6|4129.1|4123.1|74
1608727200000|2020-12-23 12:40:00|4138.6|4132.6|4137.8|4131.8|4139.1|4133.1|4136.1|4130.1|14
1608727500000|2020-12-23 12:45:00|4137.6|4131.6|4135.2|4129.2|4138.1|4132.1|4134.2|4128.2|12
1608727800000|2020-12-23 12:50:00|4135.3|4129.3|4142.5|4136.5|4142.9|4136.9|4132.5|4126.5|119
1608728100000|2020-12-23 12:55:00|4142.2|4136.2|4140|4134|4146.4|4140.4|4139.7|4133.7|38
1608728400000|2020-12-23 13:00:00|4140.2|4134.2|4145.8|4139.8|4148.5|4142.5|4137.1|4131.1|123
1608728700000|2020-12-23 13:05:00|4146.8|4140.8|4140.5|4134.5|4148.5|4142.5|4140.1|4134.1|36
1608729000000|2020-12-23 13:10:00|4140.6|4134.6|4138.8|4132.8|4141.1|4135.1|4137.3|4131.3|173
1608729300000|2020-12-23 13:15:00|4138.4|4132.4|4135.5|4129.5|4138.9|4132.9|4134.2|4128.2|138
1608729600000|2020-12-23 13:20:00|4136|4130|4133.5|4127.5|4136|4130|4133.4|4127.4|15
1608729900000|2020-12-23 13:25:00|4133.4|4127.4|4132|4126|4133.7|4127.7|4131.7|4125.7|195
1608730200000|2020-12-23 13:30:00|4132.1|4126.1|4125.7|4119.7|4132.1|4126.1|4118|4112|239
1608730500000|2020-12-23 13:35:00|4124.2|4118.2|4122.5|4116.5|4126.5|4120.5|4120.6|4114.6|230
1608730800000|2020-12-23 13:40:00|4122.1|4116.1|4126.4|4120.4|4127.9|4121.9|4121.3|4115.3|203
1608733800000|2020-12-23 14:30:00|4126.9|4120.9|4129.8|4123.8|4130.8|4124.8|4115.7|4109.7|1024
1608734100000|2020-12-23 14:35:00|4129.5|4123.5|4119.5|4113.5|4129.5|4123.5|4118.8|4112.8|905
1608734400000|2020-12-23 14:40:00|4119.9|4113.9|4119.5|4113.5|4121.5|4115.5|4116.5|4110.5|389
1608734700000|2020-12-23 14:45:00|4119.9|4113.9|4105|4099|4120.5|4114.5|4103.6|4097.6|1073
1608735000000|2020-12-23 14:50:00|4105.1|4099.1|4104.1|4098.1|4107.1|4101.1|4097.4|4091.4|1429
1608735300000|2020-12-23 14:55:00|4103.7|4097.7|4106.1|4100.1|4107.5|4101.5|4101.1|4095.1|382
1608735600000|2020-12-23 15:00:00|4106.6|4100.6|4117.5|4111.5|4118.9|4112.9|4106.6|4100.6|629
1608735900000|2020-12-23 15:05:00|4117.2|4111.2|4116.9|4110.9|4122.9|4116.9|4115.2|4109.2|448
1608736200000|2020-12-23 15:10:00|4116.7|4110.7|4113.8|4107.8|4121.2|4115.2|4111.7|4105.7|265
1608736500000|2020-12-23 15:15:00|4112.8|4106.8|4113|4107|4115.5|4109.5|4110.3|4104.3|115
1608736800000|2020-12-23 15:20:00|4113.5|4107.5|4109.1|4103.1|4114.5|4108.5|4106.8|4100.8|403
1608737100000|2020-12-23 15:25:00|4108.5|4102.5|4103.7|4097.7|4112|4106|4101.6|4095.6|249
1608737400000|2020-12-23 15:30:00|4104.1|4098.1|4104.8|4098.8|4108.1|4102.1|4101.3|4095.3|295
1608737700000|2020-12-23 15:35:00|4104.1|4098.1|4096.4|4090.4|4104.8|4098.8|4096.1|4090.1|215
1608738000000|2020-12-23 15:40:00|4097.7|4091.7|4104.9|4098.9|4105.4|4099.4|4096.7|4090.7|93
1608738300000|2020-12-23 15:45:00|4104.7|4098.7|4102.9|4096.9|4107.4|4101.4|4102.1|4096.1|61
1608738600000|2020-12-23 15:50:00|4102.7|4096.7|4101.6|4095.6|4105.6|4099.6|4099.4|4093.4|104
1608738900000|2020-12-23 15:55:00|4101.9|4095.9|4105.4|4099.4|4107.1|4101.1|4101.9|4095.9|54
1608739200000|2020-12-23 16:00:00|4105.6|4099.6|4110.4|4104.4|4110.5|4104.5|4105.1|4099.1|153
1608739500000|2020-12-23 16:05:00|4110.2|4104.2|4115.9|4109.9|4116.8|4110.8|4108.4|4102.4|223
1608739800000|2020-12-23 16:10:00|4115.8|4109.8|4117.1|4111.1|4119.4|4113.4|4114.2|4108.2|144
1608740100000|2020-12-23 16:15:00|4116.8|4110.8|4116.8|4110.8|4117.4|4111.4|4113.1|4107.1|267
1608740400000|2020-12-23 16:20:00|4117.4|4111.4|4117.4|4111.4|4118.3|4112.3|4113.7|4107.7|229
1608740700000|2020-12-23 16:25:00|4117.8|4111.8|4117.3|4111.3|4118.3|4112.3|4114.4|4108.4|386
1608741000000|2020-12-23 16:30:00|4116.9|4110.9|4115.6|4109.6|4117.3|4111.3|4114.4|4108.4|210
1608741300000|2020-12-23 16:35:00|4115.7|4109.7|4115.1|4109.1|4117.4|4111.4|4114.4|4108.4|198
1608741600000|2020-12-23 16:40:00|4115.2|4109.2|4110.1|4104.1|4115.4|4109.4|4109.7|4103.7|132
1608741900000|2020-12-23 16:45:00|4110.2|4104.2|4111.7|4105.7|4113.1|4107.1|4108.4|4102.4|69
1608742200000|2020-12-23 16:50:00|4111.1|4105.1|4114|4108|4115|4109|4109.7|4103.7|197
1608742500000|2020-12-23 16:55:00|4114.3|4108.3|4112.4|4106.4|4115|4109|4111.4|4105.4|80
1608742800000|2020-12-23 17:00:00|4112.7|4106.7|4120.4|4114.4|4121|4115|4112.7|4106.7|60
1608743100000|2020-12-23 17:05:00|4120.9|4114.9|4122.3|4116.3|4123.3|4117.3|4119|4113|126
1608743400000|2020-12-23 17:10:00|4122.5|4116.5|4123.3|4117.3|4125.7|4119.7|4121.7|4115.7|55
1608743700000|2020-12-23 17:15:00|4123.5|4117.5|4120.4|4114.4|4125.2|4119.2|4120.4|4114.4|65
1608744000000|2020-12-23 17:20:00|4121|4115|4119.3|4113.3|4122.5|4116.5|4117.4|4111.4|161
1608744300000|2020-12-23 17:25:00|4119|4113|4118.2|4112.2|4119|4113|4115.3|4109.3|25
1608744600000|2020-12-23 17:30:00|4118.5|4112.5|4120.8|4114.8|4123.6|4117.6|4118|4112|156
1608744900000|2020-12-23 17:35:00|4120.6|4114.6|4119.3|4113.3|4124.6|4118.6|4119.3|4113.3|134
1608745200000|2020-12-23 17:40:00|4118.9|4112.9|4116.9|4110.9|4119.6|4113.6|4116.1|4110.1|133
1608745500000|2020-12-23 17:45:00|4117.1|4111.1|4117.1|4111.1|4119.9|4113.9|4116.6|4110.6|46
1608745800000|2020-12-23 17:50:00|4117.2|4111.2|4112.6|4106.6|4117.2|4111.2|4112.6|4106.6|204
1608746100000|2020-12-23 17:55:00|4112.7|4106.7|4116|4110|4116.6|4110.6|4112.7|4106.7|39
1608746400000|2020-12-23 18:00:00|4115.7|4109.7|4117.9|4111.9|4119.2|4113.2|4115.2|4109.2|38
1608746700000|2020-12-23 18:05:00|4120.2|4114.2|4119.5|4113.5|4122.9|4116.9|4119.5|4113.5|76
1608747000000|2020-12-23 18:10:00|4120.2|4114.2|4119.8|4113.8|4121.5|4115.5|4116.7|4110.7|200
1608747300000|2020-12-23 18:15:00|4119.5|4113.5|4119.7|4113.7|4121.2|4115.2|4117.5|4111.5|134
1608747600000|2020-12-23 18:20:00|4119.8|4113.8|4122.2|4116.2|4122.2|4116.2|4119.5|4113.5|26
1608747900000|2020-12-23 18:25:00|4121.8|4115.8|4125|4119|4125.5|4119.5|4119.5|4113.5|102
1608748200000|2020-12-23 18:30:00|4124.7|4118.7|4125.8|4119.8|4126.8|4120.8|4120.5|4114.5|176
1608748500000|2020-12-23 18:35:00|4125.2|4119.2|4124.5|4118.5|4126.1|4120.1|4120.8|4114.8|92
1608748800000|2020-12-23 18:40:00|4125.5|4119.5|4123.8|4117.8|4125.8|4119.8|4122.5|4116.5|157
1608749100000|2020-12-23 18:45:00|4124.1|4118.1|4111.3|4105.3|4124.1|4118.1|4111.3|4105.3|227
1608749400000|2020-12-23 18:50:00|4111.8|4105.8|4117|4111|4117.8|4111.8|4109.6|4103.6|260
1608749700000|2020-12-23 18:55:00|4116.5|4110.5|4115.6|4109.6|4117.5|4111.5|4113.1|4107.1|195
1608750000000|2020-12-23 19:00:00|4116.1|4110.1|4120|4114|4120.5|4114.5|4115.1|4109.1|338
1608750300000|2020-12-23 19:05:00|4119.8|4113.8|4126.2|4120.2|4126.2|4120.2|4119.8|4113.8|453
1608750600000|2020-12-23 19:10:00|4125.3|4119.3|4113.4|4107.4|4127.5|4121.5|4112.4|4106.4|473
1608750900000|2020-12-23 19:15:00|4113.1|4107.1|4115.1|4109.1|4118.1|4112.1|4110.1|4104.1|245
1608771600000|2020-12-24 01:00:00|4113.1|4107.1|4117.5|4111.5|4124.9|4118.9|4110.4|4104.4|52
1608771900000|2020-12-24 01:05:00|4117.4|4111.4|4125.4|4119.4|4126.9|4120.9|4117.4|4111.4|6
1608772200000|2020-12-24 01:10:00|4125.2|4119.2|4125.7|4119.7|4126.9|4120.9|4123.2|4117.2|4
1608772500000|2020-12-24 01:15:00|4125.2|4119.2|4129.4|4123.4|4133.7|4127.7|4122.9|4116.9|18
1608772800000|2020-12-24 01:20:00|4129.7|4123.7|4129.3|4123.3|4130.5|4124.5|4126.8|4120.8|3
1608773100000|2020-12-24 01:25:00|4129|4123|4126.8|4120.8|4131.5|4125.5|4126.3|4120.3|7
1608773400000|2020-12-24 01:30:00|4126.5|4120.5|4124.8|4118.8|4127.2|4121.2|4121.7|4115.7|19
1608773700000|2020-12-24 01:35:00|4124.3|4118.3|4121.8|4115.8|4126.2|4120.2|4120.1|4114.1|12
1608774000000|2020-12-24 01:40:00|4121.3|4115.3|4122.6|4116.6|4122.6|4116.6|4118.1|4112.1|6
1608774300000|2020-12-24 01:45:00|4123|4117|4130.1|4124.1|4132.3|4126.3|4123|4117|3
1608774600000|2020-12-24 01:50:00|4129.8|4123.8|4125.6|4119.6|4131.1|4125.1|4125.1|4119.1|5
1608774900000|2020-12-24 01:55:00|4126|4120|4125.6|4119.6|4126.8|4120.8|4125.1|4119.1|7
1608775200000|2020-12-24 02:00:00|4125.3|4119.3|4128.3|4122.3|4130.9|4124.9|4125.1|4119.1|1
1608775500000|2020-12-24 02:05:00|4128.1|4122.1|4130.9|4124.9|4130.9|4124.9|4127.6|4121.6|7
1608775800000|2020-12-24 02:10:00|4130.6|4124.6|4132.6|4126.6|4133.1|4127.1|4129.9|4123.9|0
1608776100000|2020-12-24 02:15:00|4132.4|4126.4|4132.9|4126.9|4134.4|4128.4|4131.7|4125.7|11
1608776400000|2020-12-24 02:20:00|4132.6|4126.6|4138.2|4132.2|4138.2|4132.2|4132.4|4126.4|6
1608776700000|2020-12-24 02:25:00|4138.1|4132.1|4137.6|4131.6|4139.4|4133.4|4135.7|4129.7|11
1608777000000|2020-12-24 02:30:00|4138.1|4132.1|4140.7|4134.7|4141.9|4135.9|4136.4|4130.4|26
1608777300000|2020-12-24 02:35:00|4141.2|4135.2|4141.5|4135.5|4142.4|4136.4|4139|4133|10
1608777600000|2020-12-24 02:40:00|4141.2|4135.2|4148.7|4142.7|4150.2|4144.2|4141|4135|73
1608777900000|2020-12-24 02:45:00|4149|4143|4151.2|4145.2|4152.4|4146.4|4146|4140|22
1608778200000|2020-12-24 02:50:00|4150.9|4144.9|4148.9|4142.9|4151.7|4145.7|4144.5|4138.5|10
1608778500000|2020-12-24 02:55:00|4148.7|4142.7|4154.5|4148.5|4156|4150|4147.4|4141.4|25
1608778800000|2020-12-24 03:00:00|4154|4148|4155|4149|4157.5|4151.5|4152.4|4146.4|8
1608779100000|2020-12-24 03:05:00|4154.7|4148.7|4153|4147|4160|4154|4153|4147|12
1608779400000|2020-12-24 03:10:00|4153.3|4147.3|4155|4149|4155.2|4149.2|4152|4146|0
1608779700000|2020-12-24 03:15:00|4154.8|4148.8|4161|4155|4161|4155|4154.8|4148.8|12
1608780000000|2020-12-24 03:20:00|4160.6|4154.6|4166.6|4160.6|4166.6|4160.6|4159.6|4153.6|24
1608780300000|2020-12-24 03:25:00|4166.5|4160.5|4162.3|4156.3|4167.3|4161.3|4162.1|4156.1|10
1608780600000|2020-12-24 03:30:00|4161.6|4155.6|4161.5|4155.5|4162.6|4156.6|4160.3|4154.3|8
1608780900000|2020-12-24 03:35:00|4162|4156|4155.6|4149.6|4162|4156|4154|4148|31
1608781200000|2020-12-24 03:40:00|4155|4149|4145.9|4139.9|4155.6|4149.6|4145.9|4139.9|29
1608781500000|2020-12-24 03:45:00|4145.6|4139.6|4149.3|4143.3|4149.3|4143.3|4145.3|4139.3|4
1608781800000|2020-12-24 03:50:00|4150.3|4144.3|4148.3|4142.3|4150.3|4144.3|4147.9|4141.9|0
1608782100000|2020-12-24 03:55:00|4148.6|4142.6|4150.1|4144.1|4152.6|4146.6|4148.3|4142.3|2
1608782400000|2020-12-24 04:00:00|4149.9|4143.9|4148.9|4142.9|4152.1|4146.1|4146.9|4140.9|2
1608782700000|2020-12-24 04:05:00|4148.6|4142.6|4149.9|4143.9|4150.7|4144.7|4148.2|4142.2|3
1608783000000|2020-12-24 04:10:00|4149.7|4143.7|4152.1|4146.1|4153.9|4147.9|4149.6|4143.6|7
1608783300000|2020-12-24 04:15:00|4151.9|4145.9|4144.9|4138.9|4152.1|4146.1|4144.9|4138.9|22
1608783600000|2020-12-24 04:20:00|4144.5|4138.5|4146.2|4140.2|4146.9|4140.9|4144|4138|6
1608783900000|2020-12-24 04:25:00|4146.4|4140.4|4147.5|4141.5|4147.9|4141.9|4143.9|4137.9|8
1608784200000|2020-12-24 04:30:00|4147.9|4141.9|4148.4|4142.4|4152|4146|4147.9|4141.9|3
1608784500000|2020-12-24 04:35:00|4148.2|4142.2|4148.7|4142.7|4149.5|4143.5|4148|4142|2
1608784800000|2020-12-24 04:40:00|4148.8|4142.8|4146.2|4140.2|4149.7|4143.7|4145.2|4139.2|4
1608785100000|2020-12-24 04:45:00|4145.5|4139.5|4142.8|4136.8|4146.2|4140.2|4141.2|4135.2|6
1608785400000|2020-12-24 04:50:00|4142.2|4136.2|4143.7|4137.7|4144|4138|4141.2|4135.2|0
1608785700000|2020-12-24 04:55:00|4143.5|4137.5|4143.1|4137.1|4145.8|4139.8|4142.8|4136.8|1
1608786000000|2020-12-24 05:00:00|4142.1|4136.1|4141.3|4135.3|4143|4137|4139.1|4133.1|3
1608786300000|2020-12-24 05:05:00|4141.5|4135.5|4144.6|4138.6|4144.8|4138.8|4141.5|4135.5|0
1608786600000|2020-12-24 05:10:00|4144.8|4138.8|4144.8|4138.8|4147.1|4141.1|4143.8|4137.8|1
1608786900000|2020-12-24 05:15:00|4145.3|4139.3|4147.1|4141.1|4147.1|4141.1|4144.8|4138.8|0
1608787200000|2020-12-24 05:20:00|4146.8|4140.8|4150.3|4144.3|4150.4|4144.4|4146.6|4140.6|3
1608787500000|2020-12-24 05:25:00|4150.4|4144.4|4150.6|4144.6|4151.1|4145.1|4150.4|4144.4|0
1608787800000|2020-12-24 05:30:00|4150.4|4144.4|4145.1|4139.1|4152.3|4146.3|4143.4|4137.4|1
1608788100000|2020-12-24 05:35:00|4143.9|4137.9|4147.2|4141.2|4147.7|4141.7|4143.3|4137.3|0
1608788400000|2020-12-24 05:40:00|4147.1|4141.1|4147.9|4141.9|4148.6|4142.6|4146.4|4140.4|4
1608788700000|2020-12-24 05:45:00|4148.4|4142.4|4145.9|4139.9|4148.9|4142.9|4145.2|4139.2|0
1608789000000|2020-12-24 05:50:00|4146.2|4140.2|4148.7|4142.7|4150.4|4144.4|4146.2|4140.2|0
1608789300000|2020-12-24 05:55:00|4148.9|4142.9|4148.9|4142.9|4151|4145|4148.4|4142.4|0
1608789600000|2020-12-24 06:00:00|4148.7|4142.7|4155.9|4149.9|4155.9|4149.9|4147.5|4141.5|4
1608789900000|2020-12-24 06:05:00|4155.4|4149.4|4152.4|4146.4|4156|4150|4151.4|4145.4|0
1608790200000|2020-12-24 06:10:00|4152.9|4146.9|4146.7|4140.7|4153.4|4147.4|4146.2|4140.2|4
1608790500000|2020-12-24 06:15:00|4146.2|4140.2|4143.7|4137.7|4148.2|4142.2|4141.7|4135.7|6
1608790800000|2020-12-24 06:20:00|4143.5|4137.5|4148.8|4142.8|4150.5|4144.5|4140.2|4134.2|59
1608791100000|2020-12-24 06:25:00|4149.3|4143.3|4149.3|4143.3|4151.3|4145.3|4147.3|4141.3|6
1608791400000|2020-12-24 06:30:00|4149.8|4143.8|4145.3|4139.3|4152.8|4146.8|4142.8|4136.8|7
1608791700000|2020-12-24 06:35:00|4145.7|4139.7|4136.8|4130.8|4145.7|4139.7|4133.3|4127.3|15
1608792000000|2020-12-24 06:40:00|4137.3|4131.3|4141.8|4135.8|4142.3|4136.3|4137.3|4131.3|5
1608792300000|2020-12-24 06:45:00|4142.3|4136.3|4149.3|4143.3|4149.3|4143.3|4141.3|4135.3|4
1608792600000|2020-12-24 06:50:00|4149.1|4143.1|4150.3|4144.3|4153.1|4147.1|4148.3|4142.3|30
1608792900000|2020-12-24 06:55:00|4150.6|4144.6|4147.3|4141.3|4152.1|4146.1|4144.3|4138.3|16
1608793200000|2020-12-24 07:00:00|4147.9|4141.9|4147.3|4141.3|4148.3|4142.3|4145.3|4139.3|12
1608793500000|2020-12-24 07:05:00|4146.8|4140.8|4148.3|4142.3|4150.3|4144.3|4146.3|4140.3|9
1608793800000|2020-12-24 07:10:00|4148.4|4142.4|4150.2|4144.2|4154.1|4148.1|4148.3|4142.3|5
1608794100000|2020-12-24 07:15:00|4151.4|4145.4|4148.7|4142.7|4151.6|4145.6|4147.6|4141.6|6
1608794400000|2020-12-24 07:20:00|4150.2|4144.2|4146.7|4140.7|4150.2|4144.2|4146.2|4140.2|2
1608794700000|2020-12-24 07:25:00|4147.2|4141.2|4145.1|4139.1|4147.2|4141.2|4144.2|4138.2|3
1608795000000|2020-12-24 07:30:00|4144.7|4138.7|4142.2|4136.2|4145.7|4139.7|4140.9|4134.9|12
1608795300000|2020-12-24 07:35:00|4142.7|4136.7|4140.2|4134.2|4143.2|4137.2|4139.2|4133.2|3
1608795600000|2020-12-24 07:40:00|4139.9|4133.9|4141.7|4135.7|4142.2|4136.2|4139.2|4133.2|9
1608795900000|2020-12-24 07:45:00|4142.5|4136.5|4139.9|4133.9|4142.7|4136.7|4138.4|4132.4|3
1608796200000|2020-12-24 07:50:00|4139.5|4133.5|4141.8|4135.8|4142.2|4136.2|4138.9|4132.9|3
1608796500000|2020-12-24 07:55:00|4142|4136|4141.8|4135.8|4142.5|4136.5|4140.8|4134.8|6
1608796800000|2020-12-24 08:00:00|4141.2|4135.2|4142.8|4136.8|4144.8|4138.8|4141|4135|6
1608797100000|2020-12-24 08:05:00|4143|4137|4143.8|4137.8|4147.8|4141.8|4142.8|4136.8|8
1608797400000|2020-12-24 08:10:00|4143.5|4137.5|4140.8|4134.8|4143.8|4137.8|4140.1|4134.1|1
1608797700000|2020-12-24 08:15:00|4141|4135|4145.3|4139.3|4145.3|4139.3|4140.8|4134.8|0
1608798000000|2020-12-24 08:20:00|4145.5|4139.5|4143.3|4137.3|4145.8|4139.8|4141.8|4135.8|21
1608798300000|2020-12-24 08:25:00|4143.8|4137.8|4139.5|4133.5|4146.8|4140.8|4139.5|4133.5|4
1608798600000|2020-12-24 08:30:00|4139.1|4133.1|4141.1|4135.1|4141.1|4135.1|4138.1|4132.1|10
1608798900000|2020-12-24 08:35:00|4141.3|4135.3|4145.9|4139.9|4145.9|4139.9|4141.1|4135.1|66
1608799200000|2020-12-24 08:40:00|4145.4|4139.4|4145.9|4139.9|4146.4|4140.4|4141.6|4135.6|0
1608799500000|2020-12-24 08:45:00|4145.4|4139.4|4144.4|4138.4|4145.9|4139.9|4142.4|4136.4|1
1608799800000|2020-12-24 08:50:00|4143.9|4137.9|4140.4|4134.4|4143.9|4137.9|4139.4|4133.4|0
1608800100000|2020-12-24 08:55:00|4140.7|4134.7|4140.4|4134.4|4142.4|4136.4|4140.4|4134.4|2
1608800400000|2020-12-24 09:00:00|4140.9|4134.9|4143.9|4137.9|4146.6|4140.6|4140.9|4134.9|5
1608800700000|2020-12-24 09:05:00|4144.4|4138.4|4146.4|4140.4|4150.2|4144.2|4144.4|4138.4|1
1608801000000|2020-12-24 09:10:00|4146.5|4140.5|4145.4|4139.4|4147.4|4141.4|4142.9|4136.9|3
1608801300000|2020-12-24 09:15:00|4144.4|4138.4|4149.4|4143.4|4150.4|4144.4|4144.4|4138.4|2
1608801600000|2020-12-24 09:20:00|4150|4144|4148.4|4142.4|4152.4|4146.4|4146.9|4140.9|2
1608801900000|2020-12-24 09:25:00|4148.9|4142.9|4146.8|4140.8|4150.4|4144.4|4146.3|4140.3|1
1608802200000|2020-12-24 09:30:00|4147.3|4141.3|4155.3|4149.3|4156|4150|4147.3|4141.3|13
1608802500000|2020-12-24 09:35:00|4156|4150|4153.8|4147.8|4156|4150|4151.3|4145.3|12
1608802800000|2020-12-24 09:40:00|4153.5|4147.5|4154.3|4148.3|4155|4149|4151|4145|4
1608803100000|2020-12-24 09:45:00|4155.3|4149.3|4153.3|4147.3|4156.3|4150.3|4151.5|4145.5|0
1608803400000|2020-12-24 09:50:00|4152.8|4146.8|4151.3|4145.3|4153.3|4147.3|4151.3|4145.3|0
1608803700000|2020-12-24 09:55:00|4151.8|4145.8|4157.8|4151.8|4158.6|4152.6|4151.8|4145.8|36
1608804000000|2020-12-24 10:00:00|4158.3|4152.3|4157.3|4151.3|4160.3|4154.3|4156.8|4150.8|6
1608804300000|2020-12-24 10:05:00|4157|4151|4159.3|4153.3|4159.3|4153.3|4154.3|4148.3|5
1608804600000|2020-12-24 10:10:00|4159.8|4153.8|4161.6|4155.6|4163.9|4157.9|4159.3|4153.3|6
1608804900000|2020-12-24 10:15:00|4161.9|4155.9|4164.9|4158.9|4164.9|4158.9|4161.6|4155.6|47
1608805200000|2020-12-24 10:20:00|4164.4|4158.4|4162.9|4156.9|4164.9|4158.9|4160.9|4154.9|2
1608805500000|2020-12-24 10:25:00|4162.4|4156.4|4160.7|4154.7|4163.4|4157.4|4159.9|4153.9|3
1608805800000|2020-12-24 10:30:00|4160.9|4154.9|4157.7|4151.7|4161.4|4155.4|4156.7|4150.7|6
1608806100000|2020-12-24 10:35:00|4157.2|4151.2|4162.9|4156.9|4162.9|4156.9|4155.9|4149.9|0
1608806400000|2020-12-24 10:40:00|4163.9|4157.9|4161.7|4155.7|4163.9|4157.9|4161.4|4155.4|4
1608806700000|2020-12-24 10:45:00|4161.9|4155.9|4159.7|4153.7|4161.9|4155.9|4157.9|4151.9|3
1608807000000|2020-12-24 10:50:00|4159.9|4153.9|4154.4|4148.4|4159.9|4153.9|4154.2|4148.2|27
1608807300000|2020-12-24 10:55:00|4154|4148|4157.2|4151.2|4159.8|4153.8|4153.2|4147.2|6
1608807600000|2020-12-24 11:00:00|4157.5|4151.5|4157.2|4151.2|4161|4155|4156.7|4150.7|17
1608807900000|2020-12-24 11:05:00|4157|4151|4157|4151|4158|4152|4155.5|4149.5|3
1608808200000|2020-12-24 11:10:00|4157.5|4151.5|4159.2|4153.2|4159.2|4153.2|4156|4150|18
1608808500000|2020-12-24 11:15:00|4158.5|4152.5|4156.3|4150.3|4160.1|4154.1|4156.3|4150.3|5
1608808800000|2020-12-24 11:20:00|4155.8|4149.8|4156.6|4150.6|4157.1|4151.1|4154.8|4148.8|1
1608809100000|2020-12-24 11:25:00|4156.1|4150.1|4162.8|4156.8|4162.8|4156.8|4156.1|4150.1|2
1608809400000|2020-12-24 11:30:00|4163|4157|4167.9|4161.9|4171.8|4165.8|4162.1|4156.1|23
1608809700000|2020-12-24 11:35:00|4168.3|4162.3|4169.4|4163.4|4172.1|4166.1|4167.8|4161.8|10
1608810000000|2020-12-24 11:40:00|4168.9|4162.9|4166.9|4160.9|4169.8|4163.8|4164.1|4158.1|11
1608810300000|2020-12-24 11:45:00|4166.1|4160.1|4161.7|4155.7|4166.9|4160.9|4161.1|4155.1|112
1608810600000|2020-12-24 11:50:00|4161.9|4155.9|4161.4|4155.4|4163.1|4157.1|4159.4|4153.4|9
1608810900000|2020-12-24 11:55:00|4161.2|4155.2|4162.9|4156.9|4163.4|4157.4|4161.2|4155.2|5
1608811200000|2020-12-24 12:00:00|4162.4|4156.4|4163.1|4157.1|4163.4|4157.4|4158.4|4152.4|24
1608811500000|2020-12-24 12:05:00|4162.9|4156.9|4164.1|4158.1|4164.1|4158.1|4162|4156|5
1608811800000|2020-12-24 12:10:00|4163.7|4157.7|4164.2|4158.2|4165.2|4159.2|4159.4|4153.4|9
1608812100000|2020-12-24 12:15:00|4164.7|4158.7|4163.2|4157.2|4167.4|4161.4|4163.2|4157.2|3
1608812400000|2020-12-24 12:20:00|4163|4157|4161.7|4155.7|4163.2|4157.2|4158.7|4152.7|6
1608812700000|2020-12-24 12:25:00|4162.2|4156.2|4165.7|4159.7|4165.7|4159.7|4162.2|4156.2|0
1608813000000|2020-12-24 12:30:00|4165.5|4159.5|4163.7|4157.7|4165.7|4159.7|4161.7|4155.7|0
1608813300000|2020-12-24 12:35:00|4164.2|4158.2|4162.7|4156.7|4165.3|4159.3|4162.7|4156.7|1
1608813600000|2020-12-24 12:40:00|4162.5|4156.5|4158.8|4152.8|4162.7|4156.7|4156.7|4150.7|2
1608813900000|2020-12-24 12:45:00|4159.7|4153.7|4164|4158|4164|4158|4158.7|4152.7|2
1608814200000|2020-12-24 12:50:00|4164.2|4158.2|4157.8|4151.8|4164.2|4158.2|4157.8|4151.8|20
1608814500000|2020-12-24 12:55:00|4157.3|4151.3|4157.8|4151.8|4160|4154|4156.3|4150.3|11
1608814800000|2020-12-24 13:00:00|4156.3|4150.3|4152|4146|4156.3|4150.3|4150|4144|93
1608815100000|2020-12-24 13:05:00|4152.6|4146.6|4156.3|4150.3|4156.3|4150.3|4151.8|4145.8|46
1608815400000|2020-12-24 13:10:00|4156|4150|4153.1|4147.1|4156.3|4150.3|4152.6|4146.6|30
1608815700000|2020-12-24 13:15:00|4152.6|4146.6|4159.3|4153.3|4160.6|4154.6|4152.6|4146.6|30
1608816000000|2020-12-24 13:20:00|4159.6|4153.6|4159.1|4153.1|4161.1|4155.1|4158.6|4152.6|18
1608816300000|2020-12-24 13:25:00|4159.3|4153.3|4156.1|4150.1|4161.3|4155.3|4154.6|4148.6|81
1608816600000|2020-12-24 13:30:00|4154.9|4148.9|4154.6|4148.6|4156.1|4150.1|4152.6|4146.6|25
1608816900000|2020-12-24 13:35:00|4154.8|4148.8|4157.4|4151.4|4159.4|4153.4|4154.8|4148.8|26
1608817200000|2020-12-24 13:40:00|4157.2|4151.2|4146.9|4140.9|4159.2|4153.2|4144.9|4138.9|39
1608820200000|2020-12-24 14:30:00|4139.7|4133.7|4162.3|4156.3|4167.5|4161.5|4138|4132|408
1608820500000|2020-12-24 14:35:00|4162.5|4156.5|4164.5|4158.5|4166.8|4160.8|4161.1|4155.1|422
1608820800000|2020-12-24 14:40:00|4164.3|4158.3|4160.2|4154.2|4167.8|4161.8|4159.5|4153.5|542
1608821100000|2020-12-24 14:45:00|4159.5|4153.5|4163|4157|4165.8|4159.8|4152.8|4146.8|171
1608821400000|2020-12-24 14:50:00|4162.8|4156.8|4157.5|4151.5|4164.5|4158.5|4154.8|4148.8|219
1608821700000|2020-12-24 14:55:00|4157.3|4151.3|4151.5|4145.5|4158.3|4152.3|4148.8|4142.8|152
1608822000000|2020-12-24 15:00:00|4151.8|4145.8|4147.8|4141.8|4153.1|4147.1|4147.8|4141.8|63
1608822300000|2020-12-24 15:05:00|4147.5|4141.5|4150.1|4144.1|4154.5|4148.5|4145.8|4139.8|69
1608822600000|2020-12-24 15:10:00|4150.5|4144.5|4145.8|4139.8|4151.8|4145.8|4145.8|4139.8|107
1608822900000|2020-12-24 15:15:00|4146.8|4140.8|4149.1|4143.1|4151.1|4145.1|4145.8|4139.8|79
1608823200000|2020-12-24 15:20:00|4149.3|4143.3|4146.5|4140.5|4149.5|4143.5|4144.3|4138.3|32
1608823500000|2020-12-24 15:25:00|4146.1|4140.1|4145|4139|4148.1|4142.1|4143.8|4137.8|36
1608823800000|2020-12-24 15:30:00|4144.8|4138.8|4146.8|4140.8|4149.1|4143.1|4144.1|4138.1|54
1608824100000|2020-12-24 15:35:00|4145.8|4139.8|4144.8|4138.8|4146.5|4140.5|4143.8|4137.8|18
1608824400000|2020-12-24 15:40:00|4145.5|4139.5|4148.8|4142.8|4149.4|4143.4|4144.8|4138.8|117
1608824700000|2020-12-24 15:45:00|4148.1|4142.1|4151.4|4145.4|4151.4|4145.4|4147.8|4141.8|137
1608825000000|2020-12-24 15:50:00|4150.9|4144.9|4152.8|4146.8|4153.1|4147.1|4150.4|4144.4|564
1608825300000|2020-12-24 15:55:00|4153.1|4147.1|4156.4|4150.4|4156.4|4150.4|4151.4|4145.4|266
1608825600000|2020-12-24 16:00:00|4156.7|4150.7|4153.4|4147.4|4156.7|4150.7|4153.4|4147.4|84
1608825900000|2020-12-24 16:05:00|4152.9|4146.9|4157.7|4151.7|4157.7|4151.7|4151.4|4145.4|274
1608826200000|2020-12-24 16:10:00|4157.5|4151.5|4164|4158|4165.3|4159.3|4156.9|4150.9|475
1608826500000|2020-12-24 16:15:00|4164.3|4158.3|4157.3|4151.3|4166|4160|4157.3|4151.3|181
1608826800000|2020-12-24 16:20:00|4158|4152|4169.3|4163.3|4170.2|4164.2|4157.8|4151.8|76
1608827100000|2020-12-24 16:25:00|4169.2|4163.2|4169|4163|4174.7|4168.7|4167.6|4161.6|56
1608827400000|2020-12-24 16:30:00|4169.5|4163.5|4169.3|4163.3|4171.3|4165.3|4167.5|4161.5|71
1608827700000|2020-12-24 16:35:00|4169.8|4163.8|4166.3|4160.3|4171.3|4165.3|4165.7|4159.7|92
1608828000000|2020-12-24 16:40:00|4166|4160|4167.3|4161.3|4168.3|4162.3|4163.7|4157.7|37
1608828300000|2020-12-24 16:45:00|4167|4161|4166.3|4160.3|4168.7|4162.7|4165.2|4159.2|32
1608828600000|2020-12-24 16:50:00|4166|4160|4165.6|4159.6|4166.6|4160.6|4165.3|4159.3|43
1608828900000|2020-12-24 16:55:00|4166.3|4160.3|4168|4162|4168.3|4162.3|4163.6|4157.6|58
1608829200000|2020-12-24 17:00:00|4167.3|4161.3|4166|4160|4167.3|4161.3|4164.5|4158.5|60
1608829500000|2020-12-24 17:05:00|4165.5|4159.5|4166.6|4160.6|4168|4162|4165.5|4159.5|50
1608829800000|2020-12-24 17:10:00|4166.3|4160.3|4164.6|4158.6|4166.6|4160.6|4163.5|4157.5|29
1608830100000|2020-12-24 17:15:00|4165|4159|4163.6|4157.6|4166.6|4160.6|4162.6|4156.6|49
1608830400000|2020-12-24 17:20:00|4163.9|4157.9|4166.3|4160.3|4166.6|4160.6|4163.6|4157.6|22
1608830700000|2020-12-24 17:25:00|4165.9|4159.9|4162.9|4156.9|4167.6|4161.6|4162.4|4156.4|105
1608831000000|2020-12-24 17:30:00|4162.6|4156.6|4167.2|4161.2|4168.5|4162.5|4162.2|4156.2|273
1608831300000|2020-12-24 17:35:00|4167.4|4161.4|4167.9|4161.9|4168.9|4162.9|4167.2|4161.2|28
1608831600000|2020-12-24 17:40:00|4167.2|4161.2|4176.2|4170.2|4177.2|4171.2|4166.9|4160.9|121
1608831900000|2020-12-24 17:45:00|4175.7|4169.7|4170.2|4164.2|4177.5|4171.5|4169.2|4163.2|56
1608832200000|2020-12-24 17:50:00|4170.5|4164.5|4162.9|4156.9|4171.2|4165.2|4162.2|4156.2|66
1608832500000|2020-12-24 17:55:00|4162.5|4156.5|4157.9|4151.9|4167.9|4161.9|4154.9|4148.9|285
1608832800000|2020-12-24 18:00:00|4158.3|4152.3|4156.2|4150.2|4159.2|4153.2|4149.6|4143.6|161
1609117200000|2020-12-28 01:00:00|4175.2|4169.2|4171.4|4165.4|4177.5|4171.5|4165.7|4159.7|908
1609117500000|2020-12-28 01:05:00|4171.1|4165.1|4166.4|4160.4|4173.4|4167.4|4162.7|4156.7|364
1609117800000|2020-12-28 01:10:00|4166.9|4160.9|4162.9|4156.9|4166.9|4160.9|4159.7|4153.7|169
1609118100000|2020-12-28 01:15:00|4162.7|4156.7|4162.9|4156.9|4164.1|4158.1|4156.7|4150.7|345
1609118400000|2020-12-28 01:20:00|4162.7|4156.7|4174.6|4168.6|4177.6|4171.6|4161.7|4155.7|280
1609118700000|2020-12-28 01:25:00|4174.4|4168.4|4166.8|4160.8|4174.6|4168.6|4165.8|4159.8|154
1609119000000|2020-12-28 01:30:00|4167.1|4161.1|4167.3|4161.3|4168.6|4162.6|4162.8|4156.8|115
1609119300000|2020-12-28 01:35:00|4167.1|4161.1|4168.3|4162.3|4170.8|4164.8|4165.8|4159.8|79
1609119600000|2020-12-28 01:40:00|4168.6|4162.6|4165.1|4159.1|4169.8|4163.8|4163.4|4157.4|135
1609119900000|2020-12-28 01:45:00|4164.6|4158.6|4164.1|4158.1|4165.6|4159.6|4162.1|4156.1|46
1609120200000|2020-12-28 01:50:00|4164.6|4158.6|4168.1|4162.1|4169.1|4163.1|4162.6|4156.6|47
1609120500000|2020-12-28 01:55:00|4167.8|4161.8|4167.3|4161.3|4168.8|4162.8|4165.3|4159.3|66
1609120800000|2020-12-28 02:00:00|4166.3|4160.3|4167.3|4161.3|4167.3|4161.3|4162.1|4156.1|47
1609121100000|2020-12-28 02:05:00|4166.8|4160.8|4164.8|4158.8|4168.3|4162.3|4162.8|4156.8|52
1609121400000|2020-12-28 02:10:00|4165.3|4159.3|4163.8|4157.8|4165.3|4159.3|4161.3|4155.3|30
1609121700000|2020-12-28 02:15:00|4164|4158|4167.3|4161.3|4167.3|4161.3|4164|4158|10
1609122000000|2020-12-28 02:20:00|4166.8|4160.8|4170.3|4164.3|4172.6|4166.6|4166.8|4160.8|42
1609122300000|2020-12-28 02:25:00|4169.8|4163.8|4171.1|4165.1|4172.3|4166.3|4169.5|4163.5|72
1609122600000|2020-12-28 02:30:00|4170.6|4164.6|4168.6|4162.6|4172.8|4166.8|4165.8|4159.8|64
1609122900000|2020-12-28 02:35:00|4168.8|4162.8|4167.3|4161.3|4170.1|4164.1|4166.8|4160.8|45
1609123200000|2020-12-28 02:40:00|4167.6|4161.6|4165.8|4159.8|4170.3|4164.3|4163.8|4157.8|79
1609123500000|2020-12-28 02:45:00|4166.3|4160.3|4167.3|4161.3|4170.3|4164.3|4163.8|4157.8|209
1609123800000|2020-12-28 02:50:00|4167.8|4161.8|4164.8|4158.8|4167.8|4161.8|4163.8|4157.8|71
1609124100000|2020-12-28 02:55:00|4165|4159|4160.5|4154.5|4165.3|4159.3|4160|4154|107
1609124400000|2020-12-28 03:00:00|4161.5|4155.5|4158|4152|4161.5|4155.5|4157.2|4151.2|72
1609124700000|2020-12-28 03:05:00|4157.5|4151.5|4155.5|4149.5|4159|4153|4155.5|4149.5|118
1609125000000|2020-12-28 03:10:00|4154.5|4148.5|4148.2|4142.2|4154.5|4148.5|4148|4142|132
1609125300000|2020-12-28 03:15:00|4148.5|4142.5|4152.5|4146.5|4154|4148|4148.5|4142.5|70
1609125600000|2020-12-28 03:20:00|4152.8|4146.8|4150.5|4144.5|4152.8|4146.8|4149|4143|50
1609125900000|2020-12-28 03:25:00|4150|4144|4152.2|4146.2|4153.2|4147.2|4148.5|4142.5|23
1609126200000|2020-12-28 03:30:00|4151.7|4145.7|4152.7|4146.7|4153.5|4147.5|4150.2|4144.2|82
1609126500000|2020-12-28 03:35:00|4152.5|4146.5|4151.7|4145.7|4154.5|4148.5|4151.7|4145.7|53
1609126800000|2020-12-28 03:40:00|4151.4|4145.4|4152.2|4146.2|4152.7|4146.7|4150.7|4144.7|12
1609127100000|2020-12-28 03:45:00|4152.7|4146.7|4151.2|4145.2|4153.2|4147.2|4151.2|4145.2|24
1609127400000|2020-12-28 03:50:00|4150.9|4144.9|4150.2|4144.2|4151.2|4145.2|4148.7|4142.7|40
1609127700000|2020-12-28 03:55:00|4150.7|4144.7|4150.2|4144.2|4150.9|4144.9|4149.7|4143.7|13
1609128000000|2020-12-28 04:00:00|4150.7|4144.7|4154.2|4148.2|4154.2|4148.2|4150.2|4144.2|30
1609128300000|2020-12-28 04:05:00|4153.7|4147.7|4152.1|4146.1|4154.1|4148.1|4151.6|4145.6|13
1609128600000|2020-12-28 04:10:00|4152.6|4146.6|4152.1|4146.1|4153.1|4147.1|4151.6|4145.6|29
1609128900000|2020-12-28 04:15:00|4152.4|4146.4|4151.6|4145.6|4154.4|4148.4|4151.6|4145.6|23
1609129200000|2020-12-28 04:20:00|4151.9|4145.9|4154.7|4148.7|4154.7|4148.7|4151.9|4145.9|55
1609129500000|2020-12-28 04:25:00|4154.4|4148.4|4157.7|4151.7|4157.7|4151.7|4154.4|4148.4|17
1609129800000|2020-12-28 04:30:00|4158.4|4152.4|4156.1|4150.1|4158.7|4152.7|4156.1|4150.1|39
1609130100000|2020-12-28 04:35:00|4156.4|4150.4|4156.6|4150.6|4156.6|4150.6|4154.9|4148.9|23
1609130400000|2020-12-28 04:40:00|4156.4|4150.4|4155.6|4149.6|4156.9|4150.9|4155.6|4149.6|7
1609130700000|2020-12-28 04:45:00|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.1|4148.1|28
1609131000000|2020-12-28 04:50:00|4156.6|4150.6|4158.6|4152.6|4158.6|4152.6|4156.6|4150.6|20
1609131300000|2020-12-28 04:55:00|4157.6|4151.6|4158.6|4152.6|4160.3|4154.3|4157.6|4151.6|31
1609131600000|2020-12-28 05:00:00|4158.8|4152.8|4160.1|4154.1|4161.6|4155.6|4158.1|4152.1|117
1609131900000|2020-12-28 05:05:00|4160.3|4154.3|4161.4|4155.4|4161.4|4155.4|4160.1|4154.1|12
1609132200000|2020-12-28 05:10:00|4161.6|4155.6|4162.6|4156.6|4163.9|4157.9|4161.6|4155.6|33
1609132500000|2020-12-28 05:15:00|4162.9|4156.9|4162.3|4156.3|4162.9|4156.9|4161.6|4155.6|19
1609132800000|2020-12-28 05:20:00|4162.6|4156.6|4163.6|4157.6|4165.8|4159.8|4162.6|4156.6|96
1609133100000|2020-12-28 05:25:00|4163.8|4157.8|4160.6|4154.6|4163.8|4157.8|4160.6|4154.6|27
1609133400000|2020-12-28 05:30:00|4159.6|4153.6|4160.1|4154.1|4160.6|4154.6|4155.6|4149.6|71
1609133700000|2020-12-28 05:35:00|4160.3|4154.3|4152.3|4146.3|4161.1|4155.1|4151.8|4145.8|109
1609134000000|2020-12-28 05:40:00|4152.1|4146.1|4151.5|4145.5|4153.5|4147.5|4147.8|4141.8|143
1609134300000|2020-12-28 05:45:00|4151.3|4145.3|4149|4143|4151.3|4145.3|4145.5|4139.5|75
1609134600000|2020-12-28 05:50:00|4149.3|4143.3|4145.5|4139.5|4149.5|4143.5|4143.5|4137.5|42
1609134900000|2020-12-28 05:55:00|4146.5|4140.5|4142.3|4136.3|4147|4141|4141.8|4135.8|91
1609135200000|2020-12-28 06:00:00|4142.5|4136.5|4132.8|4126.8|4144.5|4138.5|4132.8|4126.8|212
1609135500000|2020-12-28 06:05:00|4132|4126|4126.7|4120.7|4132.5|4126.5|4126|4120|240
1609135800000|2020-12-28 06:10:00|4126.5|4120.5|4131|4125|4131.5|4125.5|4125.5|4119.5|104
1609136100000|2020-12-28 06:15:00|4130.5|4124.5|4124.5|4118.5|4131|4125|4124|4118|75
1609136400000|2020-12-28 06:20:00|4125|4119|4117.7|4111.7|4125.5|4119.5|4117.2|4111.2|108
1609136700000|2020-12-28 06:25:00|4117.2|4111.2|4120.2|4114.2|4123.5|4117.5|4117.2|4111.2|138
1609137000000|2020-12-28 06:30:00|4120.9|4114.9|4114.9|4108.9|4120.9|4114.9|4111.9|4105.9|191
1609137300000|2020-12-28 06:35:00|4114.4|4108.4|4119.9|4113.9|4120.7|4114.7|4110.4|4104.4|139
1609137600000|2020-12-28 06:40:00|4119.6|4113.6|4121.9|4115.9|4122.2|4116.2|4118.2|4112.2|59
1609137900000|2020-12-28 06:45:00|4121.7|4115.7|4119.9|4113.9|4121.9|4115.9|4119.2|4113.2|60
1609138200000|2020-12-28 06:50:00|4119.7|4113.7|4121.9|4115.9|4123.4|4117.4|4116.2|4110.2|85
1609138500000|2020-12-28 06:55:00|4122.2|4116.2|4126.4|4120.4|4126.4|4120.4|4120.7|4114.7|103
1609138800000|2020-12-28 07:00:00|4126.7|4120.7|4131.1|4125.1|4132.1|4126.1|4125.9|4119.9|105
1609139100000|2020-12-28 07:05:00|4131.6|4125.6|4128.4|4122.4|4132.1|4126.1|4127.4|4121.4|69
1609139400000|2020-12-28 07:10:00|4128.1|4122.1|4130.9|4124.9|4130.9|4124.9|4123.4|4117.4|68
1609139700000|2020-12-28 07:15:00|4130.4|4124.4|4134.9|4128.9|4135.4|4129.4|4129.9|4123.9|106
1609140000000|2020-12-28 07:20:00|4134.4|4128.4|4138.4|4132.4|4139.4|4133.4|4132.1|4126.1|136
1609140300000|2020-12-28 07:25:00|4137.9|4131.9|4137.1|4131.1|4138.4|4132.4|4134.4|4128.4|62
1609140600000|2020-12-28 07:30:00|4137.4|4131.4|4139.4|4133.4|4139.4|4133.4|4136.6|4130.6|117
1609140900000|2020-12-28 07:35:00|4138.6|4132.6|4133.3|4127.3|4138.9|4132.9|4131.1|4125.1|92
1609141200000|2020-12-28 07:40:00|4133.6|4127.6|4136.9|4130.9|4137.6|4131.6|4133.1|4127.1|33
1609141500000|2020-12-28 07:45:00|4134.6|4128.6|4130.1|4124.1|4134.6|4128.6|4130.1|4124.1|26
1609141800000|2020-12-28 07:50:00|4128.3|4122.3|4126.6|4120.6|4129.6|4123.6|4123.8|4117.8|71
1609142100000|2020-12-28 07:55:00|4126.3|4120.3|4129.6|4123.6|4130.1|4124.1|4125.6|4119.6|56
1609142400000|2020-12-28 08:00:00|4129.1|4123.1|4125.6|4119.6|4132.3|4126.3|4125.1|4119.1|61
1609142700000|2020-12-28 08:05:00|4126.1|4120.1|4118.8|4112.8|4126.1|4120.1|4118.1|4112.1|116
1609143000000|2020-12-28 08:10:00|4119|4113|4115.8|4109.8|4121.8|4115.8|4114.8|4108.8|119
1609143300000|2020-12-28 08:15:00|4116|4110|4118.8|4112.8|4119.5|4113.5|4115|4109|111
1609143600000|2020-12-28 08:20:00|4119.3|4113.3|4117.8|4111.8|4121.3|4115.3|4115.8|4109.8|111
1609143900000|2020-12-28 08:25:00|4118.3|4112.3|4108.3|4102.3|4119.3|4113.3|4106|4100|123
1609144200000|2020-12-28 08:30:00|4108.2|4102.2|4110.5|4104.5|4115.5|4109.5|4106.7|4100.7|150
1609144500000|2020-12-28 08:35:00|4110|4104|4114.5|4108.5|4114.5|4108.5|4110|4104|51
1609144800000|2020-12-28 08:40:00|4115|4109|4112.5|4106.5|4115.5|4109.5|4111.7|4105.7|47
1609145100000|2020-12-28 08:45:00|4112.2|4106.2|4117.7|4111.7|4121|4115|4111.7|4105.7|71
1609145400000|2020-12-28 08:50:00|4118|4112|4116.2|4110.2|4118.2|4112.2|4114.7|4108.7|31
1609145700000|2020-12-28 08:55:00|4116.4|4110.4|4119.4|4113.4|4120.4|4114.4|4114|4108|27
1609146000000|2020-12-28 09:00:00|4119.7|4113.7|4117|4111|4120.9|4114.9|4117|4111|174
1609146300000|2020-12-28 09:05:00|4117.9|4111.9|4123.2|4117.2|4124.4|4118.4|4117.9|4111.9|48
1609146600000|2020-12-28 09:10:00|4123|4117|4123.7|4117.7|4125.7|4119.7|4120.4|4114.4|68
1609146900000|2020-12-28 09:15:00|4123.9|4117.9|4120.2|4114.2|4125.7|4119.7|4118.7|4112.7|142
1609147200000|2020-12-28 09:20:00|4120.4|4114.4|4122.2|4116.2|4122.4|4116.4|4117.4|4111.4|36
1609147500000|2020-12-28 09:25:00|4121.9|4115.9|4118.7|4112.7|4122.2|4116.2|4116.5|4110.5|48
1609147800000|2020-12-28 09:30:00|4118.9|4112.9|4122.4|4116.4|4122.9|4116.9|4116.5|4110.5|59
1609148100000|2020-12-28 09:35:00|4122.7|4116.7|4129.9|4123.9|4130.4|4124.4|4122.2|4116.2|105
1609148400000|2020-12-28 09:40:00|4130.2|4124.2|4128.6|4122.6|4131.1|4125.1|4127.9|4121.9|76
1609148700000|2020-12-28 09:45:00|4128.4|4122.4|4128.9|4122.9|4129.9|4123.9|4124.9|4118.9|57
1609149000000|2020-12-28 09:50:00|4128.6|4122.6|4129.4|4123.4|4130.3|4124.3|4126.6|4120.6|86
1609149300000|2020-12-28 09:55:00|4128.9|4122.9|4133.6|4127.6|4136.9|4130.9|4127.6|4121.6|142
1609149600000|2020-12-28 10:00:00|4133.9|4127.9|4134.1|4128.1|4137.1|4131.1|4133.1|4127.1|38
1609149900000|2020-12-28 10:05:00|4134.6|4128.6|4133.4|4127.4|4134.6|4128.6|4130.1|4124.1|61
1609150200000|2020-12-28 10:10:00|4132.4|4126.4|4127.4|4121.4|4133.1|4127.1|4126.4|4120.4|190
1609150500000|2020-12-28 10:15:00|4127.2|4121.2|4126.2|4120.2|4128.9|4122.9|4125.9|4119.9|44
1609150800000|2020-12-28 10:20:00|4125.9|4119.9|4118.8|4112.8|4127.2|4121.2|4118.1|4112.1|307
1609151100000|2020-12-28 10:25:00|4119.1|4113.1|4118.9|4112.9|4120.6|4114.6|4116.2|4110.2|116
1609151400000|2020-12-28 10:30:00|4119.1|4113.1|4120.6|4114.6|4122.1|4116.1|4119.1|4113.1|49
1609151700000|2020-12-28 10:35:00|4120.4|4114.4|4120.6|4114.6|4122.3|4116.3|4116.6|4110.6|205
1609152000000|2020-12-28 10:40:00|4120.8|4114.8|4120.5|4114.5|4121.1|4115.1|4118.8|4112.8|36
1609152300000|2020-12-28 10:45:00|4119.8|4113.8|4121.8|4115.8|4122.3|4116.3|4119.8|4113.8|37
1609152600000|2020-12-28 10:50:00|4121.5|4115.5|4121.8|4115.8|4122.3|4116.3|4121.3|4115.3|22
1609152900000|2020-12-28 10:55:00|4122|4116|4123|4117|4125.5|4119.5|4120.8|4114.8|23
1609153200000|2020-12-28 11:00:00|4122.5|4116.5|4121.7|4115.7|4123.8|4117.8|4121.2|4115.2|19
1609153500000|2020-12-28 11:05:00|4121.5|4115.5|4121|4115|4123.3|4117.3|4120.8|4114.8|32
1609153800000|2020-12-28 11:10:00|4121.3|4115.3|4123.3|4117.3|4123.5|4117.5|4120.3|4114.3|46
1609154100000|2020-12-28 11:15:00|4123.5|4117.5|4121.8|4115.8|4124.3|4118.3|4121.8|4115.8|14
1609154400000|2020-12-28 11:20:00|4121.5|4115.5|4122|4116|4122.5|4116.5|4121|4115|16
1609154700000|2020-12-28 11:25:00|4121.8|4115.8|4126.7|4120.7|4126.7|4120.7|4121.8|4115.8|49
1609155000000|2020-12-28 11:30:00|4127.5|4121.5|4126.7|4120.7|4128.5|4122.5|4124.7|4118.7|31
1609155300000|2020-12-28 11:35:00|4126.5|4120.5|4130.5|4124.5|4130.5|4124.5|4126.2|4120.2|34
1609155600000|2020-12-28 11:40:00|4130.2|4124.2|4130.7|4124.7|4132.7|4126.7|4129.2|4123.2|77
1609155900000|2020-12-28 11:45:00|4130.2|4124.2|4129.7|4123.7|4131.7|4125.7|4128|4122|44
1609156200000|2020-12-28 11:50:00|4128.5|4122.5|4126.2|4120.2|4129.2|4123.2|4124.7|4118.7|42
1609156500000|2020-12-28 11:55:00|4126|4120|4125.7|4119.7|4128.5|4122.5|4125.2|4119.2|18
1609156800000|2020-12-28 12:00:00|4125.2|4119.2|4126.7|4120.7|4127.7|4121.7|4125.2|4119.2|16
1609157100000|2020-12-28 12:05:00|4127|4121|4130.2|4124.2|4130.7|4124.7|4126.7|4120.7|26
1609157400000|2020-12-28 12:10:00|4129.7|4123.7|4124.6|4118.6|4130.7|4124.7|4123.6|4117.6|179
1609157700000|2020-12-28 12:15:00|4124.9|4118.9|4133.4|4127.4|4134.9|4128.9|4124.9|4118.9|196
1609158000000|2020-12-28 12:20:00|4132.4|4126.4|4134.6|4128.6|4135.4|4129.4|4131.4|4125.4|45
1609158300000|2020-12-28 12:25:00|4134.4|4128.4|4135.9|4129.9|4135.9|4129.9|4132.4|4126.4|55
1609158600000|2020-12-28 12:30:00|4135.4|4129.4|4132.9|4126.9|4138.4|4132.4|4132.4|4126.4|81
1609158900000|2020-12-28 12:35:00|4132.6|4126.6|4134.4|4128.4|4134.4|4128.4|4131.4|4125.4|12
1609159200000|2020-12-28 12:40:00|4134.1|4128.1|4132.4|4126.4|4137.1|4131.1|4131.4|4125.4|139
1609159500000|2020-12-28 12:45:00|4132.1|4126.1|4133.9|4127.9|4134.9|4128.9|4131.6|4125.6|15
1609159800000|2020-12-28 12:50:00|4134.9|4128.9|4133.8|4127.8|4135.1|4129.1|4132.4|4126.4|41
1609160100000|2020-12-28 12:55:00|4134.3|4128.3|4135.8|4129.8|4136.3|4130.3|4133.3|4127.3|14
1609160400000|2020-12-28 13:00:00|4135.3|4129.3|4132.1|4126.1|4135.9|4129.9|4131.1|4125.1|208
1609160700000|2020-12-28 13:05:00|4131.6|4125.6|4125.6|4119.6|4132.6|4126.6|4125.3|4119.3|197
1609161000000|2020-12-28 13:10:00|4126.1|4120.1|4125.6|4119.6|4128.1|4122.1|4124.1|4118.1|81
1609161300000|2020-12-28 13:15:00|4126.3|4120.3|4132|4126|4135|4129|4123.8|4117.8|180
1609161600000|2020-12-28 13:20:00|4131.8|4125.8|4132.8|4126.8|4135.3|4129.3|4130.8|4124.8|70
1609161900000|2020-12-28 13:25:00|4132.3|4126.3|4128.8|4122.8|4132.8|4126.8|4125.3|4119.3|100
1609162200000|2020-12-28 13:30:00|4129.3|4123.3|4124.3|4118.3|4129.8|4123.8|4123.5|4117.5|68
1609162500000|2020-12-28 13:35:00|4124.5|4118.5|4124.5|4118.5|4128.3|4122.3|4123.8|4117.8|86
1609162800000|2020-12-28 13:40:00|4125|4119|4128.7|4122.7|4131|4125|4123.8|4117.8|55
1609165800000|2020-12-28 14:30:00|4133.2|4127.2|4102.5|4096.5|4137.2|4131.2|4099.3|4093.3|1670
1609166100000|2020-12-28 14:35:00|4102.3|4096.3|4101.5|4095.5|4107.3|4101.3|4096.3|4090.3|910
1609166400000|2020-12-28 14:40:00|4101.2|4095.2|4099.2|4093.2|4104.5|4098.5|4095.5|4089.5|629
1609166700000|2020-12-28 14:45:00|4099|4093|4108.5|4102.5|4110.5|4104.5|4097.7|4091.7|942
1609167000000|2020-12-28 14:50:00|4108|4102|4123.7|4117.7|4126.5|4120.5|4108|4102|1115
1609167300000|2020-12-28 14:55:00|4123.5|4117.5|4148.8|4142.8|4155.3|4149.3|4121|4115|1247
1609167600000|2020-12-28 15:00:00|4147.8|4141.8|4137|4131|4147.8|4141.8|4132.3|4126.3|810
1609167900000|2020-12-28 15:05:00|4137.5|4131.5|4135.9|4129.9|4141.5|4135.5|4131.4|4125.4|836
1609168200000|2020-12-28 15:10:00|4135.6|4129.6|4130.6|4124.6|4136.4|4130.4|4129.6|4123.6|354
1609168500000|2020-12-28 15:15:00|4131.1|4125.1|4125.3|4119.3|4134.6|4128.6|4125.3|4119.3|386
1609168800000|2020-12-28 15:20:00|4125.5|4119.5|4142.8|4136.8|4143.8|4137.8|4122.8|4116.8|564
1609169100000|2020-12-28 15:25:00|4142.3|4136.3|4139.8|4133.8|4146.1|4140.1|4139.6|4133.6|384
1609169400000|2020-12-28 15:30:00|4139.6|4133.6|4141.2|4135.2|4145.5|4139.5|4136.3|4130.3|470
1609169700000|2020-12-28 15:35:00|4141.5|4135.5|4141.2|4135.2|4146.7|4140.7|4140.7|4134.7|515
1609170000000|2020-12-28 15:40:00|4141.5|4135.5|4131.3|4125.3|4144.2|4138.2|4130.8|4124.8|433
1609170300000|2020-12-28 15:45:00|4132|4126|4140.6|4134.6|4141.1|4135.1|4130.3|4124.3|350
1609170600000|2020-12-28 15:50:00|4140.3|4134.3|4136.8|4130.8|4141.6|4135.6|4134.6|4128.6|324
1609170900000|2020-12-28 15:55:00|4137.5|4131.5|4135|4129|4137.8|4131.8|4133|4127|320
1609171200000|2020-12-28 16:00:00|4136|4130|4142.4|4136.4|4143.1|4137.1|4136|4130|261
1609171500000|2020-12-28 16:05:00|4142.1|4136.1|4145.3|4139.3|4145.3|4139.3|4141.1|4135.1|299
1609171800000|2020-12-28 16:10:00|4145.1|4139.1|4140.5|4134.5|4145.1|4139.1|4139.8|4133.8|235
1609172100000|2020-12-28 16:15:00|4140.3|4134.3|4139.3|4133.3|4142|4136|4138.8|4132.8|201
1609172400000|2020-12-28 16:20:00|4139|4133|4138.8|4132.8|4140.8|4134.8|4137|4131|201
1609172700000|2020-12-28 16:25:00|4139.8|4133.8|4137.6|4131.6|4140.3|4134.3|4137.3|4131.3|257
1609173000000|2020-12-28 16:30:00|4137.1|4131.1|4134.8|4128.8|4138.6|4132.6|4131.5|4125.5|159
1609173300000|2020-12-28 16:35:00|4134.3|4128.3|4132|4126|4136.3|4130.3|4131.3|4125.3|184
1609173600000|2020-12-28 16:40:00|4132.3|4126.3|4137.6|4131.6|4140.1|4134.1|4131.3|4125.3|258
1609173900000|2020-12-28 16:45:00|4137.3|4131.3|4134.3|4128.3|4138.8|4132.8|4133.8|4127.8|666
1609174200000|2020-12-28 16:50:00|4134.1|4128.1|4139.8|4133.8|4140.8|4134.8|4133.8|4127.8|155
1609174500000|2020-12-28 16:55:00|4139.5|4133.5|4138.5|4132.5|4139.8|4133.8|4137.8|4131.8|290
1609174800000|2020-12-28 17:00:00|4138.8|4132.8|4139.5|4133.5|4140.3|4134.3|4136|4130|189
1609175100000|2020-12-28 17:05:00|4139.3|4133.3|4140.8|4134.8|4141.3|4135.3|4138.3|4132.3|219
1609175400000|2020-12-28 17:10:00|4141.1|4135.1|4143.8|4137.8|4144.1|4138.1|4141.1|4135.1|219
1609175700000|2020-12-28 17:15:00|4144.1|4138.1|4146.3|4140.3|4146.8|4140.8|4143.8|4137.8|147
1609176000000|2020-12-28 17:20:00|4146.5|4140.5|4148.3|4142.3|4149.3|4143.3|4144.8|4138.8|246
1609176300000|2020-12-28 17:25:00|4147.5|4141.5|4150.8|4144.8|4151.8|4145.8|4145.3|4139.3|283
1609176600000|2020-12-28 17:30:00|4151.3|4145.3|4151.3|4145.3|4152.8|4146.8|4149.3|4143.3|137
1609176900000|2020-12-28 17:35:00|4151.5|4145.5|4150.8|4144.8|4152|4146|4146.5|4140.5|180
1609177200000|2020-12-28 17:40:00|4151|4145|4150.3|4144.3|4151.8|4145.8|4148.3|4142.3|238
1609177500000|2020-12-28 17:45:00|4150.5|4144.5|4153.3|4147.3|4160.3|4154.3|4144.7|4138.7|556
1609177800000|2020-12-28 17:50:00|4153|4147|4153.8|4147.8|4156.3|4150.3|4151.8|4145.8|150
1609178100000|2020-12-28 17:55:00|4154.5|4148.5|4153|4147|4155|4149|4148.8|4142.8|199
1609178400000|2020-12-28 18:00:00|4152.3|4146.3|4157.5|4151.5|4157.8|4151.8|4150.5|4144.5|93
1609178700000|2020-12-28 18:05:00|4157|4151|4156.8|4150.8|4158.3|4152.3|4151.7|4145.7|179
1609179000000|2020-12-28 18:10:00|4156.5|4150.5|4143.5|4137.5|4157.3|4151.3|4143.3|4137.3|556
1609179300000|2020-12-28 18:15:00|4143.3|4137.3|4141.2|4135.2|4145.3|4139.3|4140.2|4134.2|133
1609179600000|2020-12-28 18:20:00|4140.7|4134.7|4130.7|4124.7|4141.2|4135.2|4130.5|4124.5|213
1609179900000|2020-12-28 18:25:00|4130.9|4124.9|4133.9|4127.9|4134.9|4128.9|4130|4124|206
1609180200000|2020-12-28 18:30:00|4133.7|4127.7|4134|4128|4136.2|4130.2|4133.2|4127.2|111
1609180500000|2020-12-28 18:35:00|4133.7|4127.7|4136|4130|4136.7|4130.7|4132.4|4126.4|195
1609180800000|2020-12-28 18:40:00|4136.4|4130.4|4135.2|4129.2|4139.2|4133.2|4133.7|4127.7|138
1609181100000|2020-12-28 18:45:00|4134.9|4128.9|4129.2|4123.2|4135.4|4129.4|4129.2|4123.2|145
1609181400000|2020-12-28 18:50:00|4128.7|4122.7|4129.4|4123.4|4131.6|4125.6|4127.4|4121.4|171
1609181700000|2020-12-28 18:55:00|4129.6|4123.6|4130.4|4124.4|4130.6|4124.6|4127.6|4121.6|205
1609182000000|2020-12-28 19:00:00|4131.1|4125.1|4136.8|4130.8|4136.8|4130.8|4131.1|4125.1|349
1609182300000|2020-12-28 19:05:00|4137.1|4131.1|4142.6|4136.6|4145.1|4139.1|4136.8|4130.8|360
1609182600000|2020-12-28 19:10:00|4142.3|4136.3|4144|4138|4147.8|4141.8|4139|4133|1428
1609182900000|2020-12-28 19:15:00|4143.8|4137.8|4139.5|4133.5|4144|4138|4138.5|4132.5|898
1609203600000|2020-12-29 01:00:00|4140|4134|4142|4136|4150.3|4144.3|4139|4133|309
1609203900000|2020-12-29 01:05:00|4141.8|4135.8|4141.3|4135.3|4148|4142|4140.7|4134.7|141
1609204200000|2020-12-29 01:10:00|4141.5|4135.5|4137.2|4131.2|4147.3|4141.3|4137|4131|147
1609204500000|2020-12-29 01:15:00|4136.7|4130.7|4143.2|4137.2|4144.2|4138.2|4134.7|4128.7|151
1609204800000|2020-12-29 01:20:00|4143|4137|4137.7|4131.7|4145.5|4139.5|4137.7|4131.7|113
1609205100000|2020-12-29 01:25:00|4137.5|4131.5|4140.7|4134.7|4141.5|4135.5|4136.7|4130.7|52
1609205400000|2020-12-29 01:30:00|4141|4135|4146|4140|4146.7|4140.7|4141|4135|65
1609205700000|2020-12-29 01:35:00|4146.5|4140.5|4142.5|4136.5|4147.2|4141.2|4141.9|4135.9|32
1609206000000|2020-12-29 01:40:00|4142.7|4136.7|4140.9|4134.9|4142.7|4136.7|4139.2|4133.2|26
1609206300000|2020-12-29 01:45:00|4141.2|4135.2|4144.4|4138.4|4146.4|4140.4|4141.2|4135.2|69
1609206600000|2020-12-29 01:50:00|4144.7|4138.7|4147.4|4141.4|4148.4|4142.4|4143.9|4137.9|37
1609206900000|2020-12-29 01:55:00|4146.4|4140.4|4143.2|4137.2|4147.2|4141.2|4142.4|4136.4|25
1609207200000|2020-12-29 02:00:00|4142.9|4136.9|4134.9|4128.9|4143.4|4137.4|4134.7|4128.7|53
1609207500000|2020-12-29 02:05:00|4134.7|4128.7|4137.4|4131.4|4138.9|4132.9|4134.7|4128.7|44
1609207800000|2020-12-29 02:10:00|4137.2|4131.2|4137.9|4131.9|4138.4|4132.4|4136.7|4130.7|20
1609208100000|2020-12-29 02:15:00|4138.1|4132.1|4137.9|4131.9|4139.1|4133.1|4137.4|4131.4|9
1609208400000|2020-12-29 02:20:00|4138.1|4132.1|4139.4|4133.4|4139.6|4133.6|4136.9|4130.9|32
1609208700000|2020-12-29 02:25:00|4139.9|4133.9|4141.6|4135.6|4143.4|4137.4|4139.6|4133.6|80
1609209000000|2020-12-29 02:30:00|4141.9|4135.9|4135.1|4129.1|4142.6|4136.6|4134.9|4128.9|113
1609209300000|2020-12-29 02:35:00|4135.4|4129.4|4133.1|4127.1|4137.1|4131.1|4132.9|4126.9|94
1609209600000|2020-12-29 02:40:00|4133.4|4127.4|4130.3|4124.3|4135.1|4129.1|4128.9|4122.9|160
1609209900000|2020-12-29 02:45:00|4130.6|4124.6|4132.6|4126.6|4134.8|4128.8|4130.3|4124.3|69
1609210200000|2020-12-29 02:50:00|4132.8|4126.8|4129.6|4123.6|4133.3|4127.3|4128.8|4122.8|31
1609210500000|2020-12-29 02:55:00|4129.3|4123.3|4125.8|4119.8|4129.3|4123.3|4125.3|4119.3|94
1609210800000|2020-12-29 03:00:00|4126.1|4120.1|4119.1|4113.1|4126.6|4120.6|4119.1|4113.1|124
1609211100000|2020-12-29 03:05:00|4118.8|4112.8|4117.3|4111.3|4120.6|4114.6|4114.1|4108.1|150
1609211400000|2020-12-29 03:10:00|4117.1|4111.1|4115.6|4109.6|4120.3|4114.3|4114.6|4108.6|81
1609211700000|2020-12-29 03:15:00|4115.1|4109.1|4113.6|4107.6|4116.3|4110.3|4109.3|4103.3|167
1609212000000|2020-12-29 03:20:00|4113.8|4107.8|4119.3|4113.3|4119.8|4113.8|4112.8|4106.8|125
1609212300000|2020-12-29 03:25:00|4119|4113|4118.8|4112.8|4123|4117|4118.3|4112.3|64
1609212600000|2020-12-29 03:30:00|4119|4113|4119.3|4113.3|4120.8|4114.8|4118|4112|35
1609212900000|2020-12-29 03:35:00|4119.8|4113.8|4120.3|4114.3|4121|4115|4119.3|4113.3|29
1609213200000|2020-12-29 03:40:00|4121|4115|4123|4117|4123|4117|4121|4115|28
1609213500000|2020-12-29 03:45:00|4122.8|4116.8|4120.3|4114.3|4123|4117|4120.3|4114.3|44
1609213800000|2020-12-29 03:50:00|4120.5|4114.5|4121.5|4115.5|4121.7|4115.7|4118|4112|34
1609214100000|2020-12-29 03:55:00|4120.7|4114.7|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|16
1609214400000|2020-12-29 04:00:00|4120.5|4114.5|4118|4112|4120.5|4114.5|4117|4111|20
1609214700000|2020-12-29 04:05:00|4118.2|4112.2|4119.5|4113.5|4120.2|4114.2|4117.5|4111.5|18
1609215000000|2020-12-29 04:10:00|4120.2|4114.2|4120.2|4114.2|4121|4115|4120|4114|17
1609215300000|2020-12-29 04:15:00|4120|4114|4119.7|4113.7|4120|4114|4119|4113|8
1609215600000|2020-12-29 04:20:00|4119.9|4113.9|4118.7|4112.7|4120.4|4114.4|4118.5|4112.5|34
1609215900000|2020-12-29 04:25:00|4118.5|4112.5|4116.7|4110.7|4118.7|4112.7|4116.4|4110.4|21
1609216200000|2020-12-29 04:30:00|4117.2|4111.2|4118.9|4112.9|4118.9|4112.9|4116.9|4110.9|17
1609216500000|2020-12-29 04:35:00|4118.7|4112.7|4119.4|4113.4|4119.7|4113.7|4118.7|4112.7|6
1609216800000|2020-12-29 04:40:00|4119.7|4113.7|4117.4|4111.4|4119.7|4113.7|4117.2|4111.2|6
1609217100000|2020-12-29 04:45:00|4117.2|4111.2|4116.7|4110.7|4117.7|4111.7|4115.2|4109.2|18
1609217400000|2020-12-29 04:50:00|4116.6|4110.6|4115.6|4109.6|4118.4|4112.4|4115.6|4109.6|13
1609217700000|2020-12-29 04:55:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|3
1609218000000|2020-12-29 05:00:00|4116.1|4110.1|4116.1|4110.1|4116.9|4110.9|4115.9|4109.9|4
1609218300000|2020-12-29 05:05:00|4116.4|4110.4|4115.9|4109.9|4116.9|4110.9|4115.9|4109.9|7
1609218600000|2020-12-29 05:10:00|4116.4|4110.4|4116.4|4110.4|4118.1|4112.1|4116.1|4110.1|13
1609218900000|2020-12-29 05:15:00|4116.1|4110.1|4115.4|4109.4|4116.4|4110.4|4114.9|4108.9|7
1609219200000|2020-12-29 05:20:00|4115.1|4109.1|4117.4|4111.4|4117.9|4111.9|4114.9|4108.9|25
1609219500000|2020-12-29 05:25:00|4117.6|4111.6|4121.8|4115.8|4121.8|4115.8|4117.4|4111.4|28
1609219800000|2020-12-29 05:30:00|4121.1|4115.1|4112.1|4106.1|4121.8|4115.8|4110.8|4104.8|109
1609220100000|2020-12-29 05:35:00|4111.8|4105.8|4106.8|4100.8|4113.3|4107.3|4105.3|4099.3|165
1609220400000|2020-12-29 05:40:00|4105.8|4099.8|4108.3|4102.3|4108.8|4102.8|4104.8|4098.8|92
1609220700000|2020-12-29 05:45:00|4108.6|4102.6|4111.8|4105.8|4112.3|4106.3|4107.8|4101.8|78
1609221000000|2020-12-29 05:50:00|4111.6|4105.6|4112.3|4106.3|4113.8|4107.8|4111.6|4105.6|44
1609221300000|2020-12-29 05:55:00|4112.1|4106.1|4115.1|4109.1|4115.6|4109.6|4111.8|4105.8|59
1609221600000|2020-12-29 06:00:00|4114.6|4108.6|4113|4107|4115.8|4109.8|4113|4107|30
1609221900000|2020-12-29 06:05:00|4113.5|4107.5|4111.3|4105.3|4115.8|4109.8|4111.3|4105.3|131
1609222200000|2020-12-29 06:10:00|4111.8|4105.8|4113|4107|4113|4107|4108|4102|52
1609222500000|2020-12-29 06:15:00|4112.8|4106.8|4115.8|4109.8|4116|4110|4110.8|4104.8|20
1609222800000|2020-12-29 06:20:00|4116|4110|4113.3|4107.3|4117.8|4111.8|4113.3|4107.3|51
1609223100000|2020-12-29 06:25:00|4113|4107|4114.3|4108.3|4116|4110|4112.8|4106.8|19
1609223400000|2020-12-29 06:30:00|4114.5|4108.5|4111.7|4105.7|4114.8|4108.8|4108|4102|35
1609223700000|2020-12-29 06:35:00|4112|4106|4105.7|4099.7|4113|4107|4105|4099|40
1609224000000|2020-12-29 06:40:00|4106.5|4100.5|4106|4100|4106.7|4100.7|4102.5|4096.5|72
1609224300000|2020-12-29 06:45:00|4106.2|4100.2|4105.7|4099.7|4109.5|4103.5|4105.5|4099.5|37
1609224600000|2020-12-29 06:50:00|4105.5|4099.5|4110|4104|4111|4105|4105.5|4099.5|16
1609224900000|2020-12-29 06:55:00|4109.7|4103.7|4112.7|4106.7|4114.7|4108.7|4108.5|4102.5|58
1609225200000|2020-12-29 07:00:00|4113.2|4107.2|4109.2|4103.2|4113.7|4107.7|4108.7|4102.7|30
1609225500000|2020-12-29 07:05:00|4109.5|4103.5|4112.2|4106.2|4112.7|4106.7|4109.5|4103.5|9
1609225800000|2020-12-29 07:10:00|4112.4|4106.4|4113.2|4107.2|4113.7|4107.7|4111.7|4105.7|20
1609226100000|2020-12-29 07:15:00|4113.7|4107.7|4111.9|4105.9|4114.9|4108.9|4111.9|4105.9|54
1609226400000|2020-12-29 07:20:00|4111.7|4105.7|4105.9|4099.9|4111.9|4105.9|4105.9|4099.9|39
1609226700000|2020-12-29 07:25:00|4106.2|4100.2|4105.9|4099.9|4107.9|4101.9|4104.9|4098.9|52
1609227000000|2020-12-29 07:30:00|4106.9|4100.9|4106.2|4100.2|4107.9|4101.9|4105.7|4099.7|17
1609227300000|2020-12-29 07:35:00|4106.4|4100.4|4108.6|4102.6|4109.4|4103.4|4105.9|4099.9|61
1609227600000|2020-12-29 07:40:00|4108.4|4102.4|4105.9|4099.9|4108.9|4102.9|4105.9|4099.9|29
1609227900000|2020-12-29 07:45:00|4106.4|4100.4|4105.6|4099.6|4106.4|4100.4|4104.9|4098.9|38
1609228200000|2020-12-29 07:50:00|4106.1|4100.1|4108.1|4102.1|4109.4|4103.4|4106.1|4100.1|25
1609228500000|2020-12-29 07:55:00|4107.9|4101.9|4108.6|4102.6|4108.9|4102.9|4106.4|4100.4|7
1609228800000|2020-12-29 08:00:00|4108.9|4102.9|4111.6|4105.6|4112.4|4106.4|4108.6|4102.6|46
1609229100000|2020-12-29 08:05:00|4111.4|4105.4|4112.4|4106.4|4112.6|4106.6|4106.9|4100.9|80
1609229400000|2020-12-29 08:10:00|4112.1|4106.1|4111.6|4105.6|4112.6|4106.6|4107.3|4101.3|75
1609229700000|2020-12-29 08:15:00|4111.9|4105.9|4106.6|4100.6|4111.9|4105.9|4106.6|4100.6|40
1609230000000|2020-12-29 08:20:00|4107.1|4101.1|4108.1|4102.1|4108.6|4102.6|4105.1|4099.1|62
1609230300000|2020-12-29 08:25:00|4107.8|4101.8|4111.8|4105.8|4111.8|4105.8|4106.6|4100.6|45
1609230600000|2020-12-29 08:30:00|4112.3|4106.3|4112.8|4106.8|4114.8|4108.8|4110.8|4104.8|69
1609230900000|2020-12-29 08:35:00|4112.3|4106.3|4114.8|4108.8|4116.8|4110.8|4112.3|4106.3|68
1609231200000|2020-12-29 08:40:00|4115.1|4109.1|4112.8|4106.8|4115.8|4109.8|4112.8|4106.8|23
1609231500000|2020-12-29 08:45:00|4113.1|4107.1|4114.8|4108.8|4117.8|4111.8|4110.8|4104.8|74
1609231800000|2020-12-29 08:50:00|4114.5|4108.5|4110.8|4104.8|4114.5|4108.5|4110.8|4104.8|16
1609232100000|2020-12-29 08:55:00|4110.3|4104.3|4108.8|4102.8|4110.8|4104.8|4108.5|4102.5|24
1609232400000|2020-12-29 09:00:00|4109.8|4103.8|4113.8|4107.8|4114.8|4108.8|4108.8|4102.8|44
1609232700000|2020-12-29 09:05:00|4114|4108|4113|4107|4115.3|4109.3|4112.8|4106.8|20
1609233000000|2020-12-29 09:10:00|4113.3|4107.3|4114.3|4108.3|4115|4109|4111.5|4105.5|21
1609233300000|2020-12-29 09:15:00|4114.5|4108.5|4116.7|4110.7|4116.8|4110.8|4114.3|4108.3|33
1609233600000|2020-12-29 09:20:00|4116|4110|4113|4107|4116|4110|4112.7|4106.7|16
1609233900000|2020-12-29 09:25:00|4113.2|4107.2|4114.7|4108.7|4115.5|4109.5|4112.7|4106.7|6
1609234200000|2020-12-29 09:30:00|4115|4109|4116.2|4110.2|4117.5|4111.5|4114.7|4108.7|48
1609234500000|2020-12-29 09:35:00|4116.5|4110.5|4115|4109|4117.5|4111.5|4114.5|4108.5|41
1609234800000|2020-12-29 09:40:00|4114.7|4108.7|4115.5|4109.5|4116.7|4110.7|4114|4108|31
1609235100000|2020-12-29 09:45:00|4115.7|4109.7|4116.7|4110.7|4117.7|4111.7|4115|4109|24
1609235400000|2020-12-29 09:50:00|4117.2|4111.2|4123.7|4117.7|4123.7|4117.7|4117|4111|265
1609235700000|2020-12-29 09:55:00|4124.2|4118.2|4123.4|4117.4|4126.7|4120.7|4121.7|4115.7|146
1609236000000|2020-12-29 10:00:00|4123.2|4117.2|4129.7|4123.7|4131.2|4125.2|4122.9|4116.9|190
1609236300000|2020-12-29 10:05:00|4129.9|4123.9|4132.7|4126.7|4133.2|4127.2|4129.7|4123.7|87
1609236600000|2020-12-29 10:10:00|4131.9|4125.9|4134.2|4128.2|4135.2|4129.2|4130.9|4124.9|103
1609236900000|2020-12-29 10:15:00|4133.9|4127.9|4129.7|4123.7|4134.7|4128.7|4129.4|4123.4|59
1609237200000|2020-12-29 10:20:00|4129.9|4123.9|4133.1|4127.1|4134.2|4128.2|4126.7|4120.7|123
1609237500000|2020-12-29 10:25:00|4132.9|4126.9|4133.9|4127.9|4136.9|4130.9|4132.9|4126.9|122
1609237800000|2020-12-29 10:30:00|4134.4|4128.4|4134.6|4128.6|4134.9|4128.9|4133.6|4127.6|16
1609238100000|2020-12-29 10:35:00|4135.6|4129.6|4134.4|4128.4|4136.1|4130.1|4133.1|4127.1|28
1609238400000|2020-12-29 10:40:00|4134.1|4128.1|4134.4|4128.4|4134.6|4128.6|4133.6|4127.6|15
1609238700000|2020-12-29 10:45:00|4134.6|4128.6|4134.4|4128.4|4136.4|4130.4|4133.9|4127.9|37
1609239000000|2020-12-29 10:50:00|4134.1|4128.1|4136.4|4130.4|4136.4|4130.4|4133.6|4127.6|25
1609239300000|2020-12-29 10:55:00|4136.1|4130.1|4133.6|4127.6|4136.6|4130.6|4131.6|4125.6|20
1609239600000|2020-12-29 11:00:00|4132.8|4126.8|4134.3|4128.3|4134.6|4128.6|4132.6|4126.6|36
1609239900000|2020-12-29 11:05:00|4134.6|4128.6|4131.3|4125.3|4134.6|4128.6|4129.6|4123.6|37
1609240200000|2020-12-29 11:10:00|4131.1|4125.1|4124.8|4118.8|4131.3|4125.3|4122.3|4116.3|185
1609240500000|2020-12-29 11:15:00|4123.8|4117.8|4123.8|4117.8|4126.8|4120.8|4123.3|4117.3|110
1609240800000|2020-12-29 11:20:00|4124.3|4118.3|4125.8|4119.8|4126.8|4120.8|4124.3|4118.3|39
1609241100000|2020-12-29 11:25:00|4125.3|4119.3|4124.8|4118.8|4125.8|4119.8|4122.8|4116.8|49
1609241400000|2020-12-29 11:30:00|4125.1|4119.1|4122|4116|4125.1|4119.1|4121.8|4115.8|80
1609241700000|2020-12-29 11:35:00|4122.3|4116.3|4121.3|4115.3|4123.5|4117.5|4118|4112|109
1609242000000|2020-12-29 11:40:00|4121.5|4115.5|4122.8|4116.8|4122.8|4116.8|4120.8|4114.8|24
1609242300000|2020-12-29 11:45:00|4122.3|4116.3|4124|4118|4125.5|4119.5|4120.3|4114.3|36
1609242600000|2020-12-29 11:50:00|4124.5|4118.5|4125.8|4119.8|4126.8|4120.8|4124|4118|26
1609242900000|2020-12-29 11:55:00|4125.5|4119.5|4127.8|4121.8|4128.3|4122.3|4125.3|4119.3|22
1609243200000|2020-12-29 12:00:00|4128.3|4122.3|4128.5|4122.5|4129|4123|4127.8|4121.8|33
1609243500000|2020-12-29 12:05:00|4128.7|4122.7|4126.5|4120.5|4131|4125|4126.5|4120.5|45
1609243800000|2020-12-29 12:10:00|4125.7|4119.7|4123.7|4117.7|4126.2|4120.2|4123.2|4117.2|14
1609244100000|2020-12-29 12:15:00|4123.5|4117.5|4123.7|4117.7|4124.2|4118.2|4123|4117|7
1609244400000|2020-12-29 12:20:00|4124|4118|4125.7|4119.7|4126.2|4120.2|4123.7|4117.7|6
1609244700000|2020-12-29 12:25:00|4126|4120|4128.2|4122.2|4128.2|4122.2|4125.2|4119.2|24
1609245000000|2020-12-29 12:30:00|4128|4122|4128.5|4122.5|4129.5|4123.5|4127.5|4121.5|8
1609245300000|2020-12-29 12:35:00|4128.7|4122.7|4126.2|4120.2|4130.7|4124.7|4126.2|4120.2|28
1609245600000|2020-12-29 12:40:00|4125.4|4119.4|4125.2|4119.2|4127.4|4121.4|4124.4|4118.4|8
1609245900000|2020-12-29 12:45:00|4125.4|4119.4|4122.9|4116.9|4125.9|4119.9|4120.4|4114.4|35
1609246200000|2020-12-29 12:50:00|4122.2|4116.2|4122.4|4116.4|4123.9|4117.9|4121.9|4115.9|59
1609246500000|2020-12-29 12:55:00|4123.4|4117.4|4124.7|4118.7|4125.2|4119.2|4122.2|4116.2|42
1609246800000|2020-12-29 13:00:00|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4122.9|4116.9|69
1609247100000|2020-12-29 13:05:00|4124.9|4118.9|4126.4|4120.4|4126.9|4120.9|4123.2|4117.2|50
1609247400000|2020-12-29 13:10:00|4126.1|4120.1|4122.1|4116.1|4126.9|4120.9|4121.9|4115.9|44
1609247700000|2020-12-29 13:15:00|4122.6|4116.6|4123.6|4117.6|4124.1|4118.1|4122.1|4116.1|39
1609248000000|2020-12-29 13:20:00|4123.9|4117.9|4125.9|4119.9|4127.1|4121.1|4123.9|4117.9|26
1609248300000|2020-12-29 13:25:00|4126.1|4120.1|4121.6|4115.6|4126.9|4120.9|4120.9|4114.9|89
1609248600000|2020-12-29 13:30:00|4121.9|4115.9|4127.9|4121.9|4130.9|4124.9|4120.9|4114.9|96
1609248900000|2020-12-29 13:35:00|4128.1|4122.1|4127.1|4121.1|4130.9|4124.9|4125.1|4119.1|228
1609249200000|2020-12-29 13:40:00|4127.6|4121.6|4123.6|4117.6|4127.6|4121.6|4121.8|4115.8|85
1609252200000|2020-12-29 14:30:00|4124.8|4118.8|4151.3|4145.3|4152|4146|4124|4118|1424
1609252500000|2020-12-29 14:35:00|4151.5|4145.5|4160|4154|4163.3|4157.3|4144.3|4138.3|877
1609252800000|2020-12-29 14:40:00|4159.5|4153.5|4160|4154|4162.3|4156.3|4154|4148|754
1609253100000|2020-12-29 14:45:00|4161|4155|4162|4156|4166.7|4160.7|4159.2|4153.2|1110
1609253400000|2020-12-29 14:50:00|4161.7|4155.7|4157|4151|4162.7|4156.7|4157|4151|724
1609253700000|2020-12-29 14:55:00|4157.2|4151.2|4160|4154|4161|4155|4152.7|4146.7|718
1609254000000|2020-12-29 15:00:00|4160.2|4154.2|4155.7|4149.7|4160.7|4154.7|4152.2|4146.2|411
1609254300000|2020-12-29 15:05:00|4156.2|4150.2|4149|4143|4156.5|4150.5|4147.7|4141.7|1021
1609254600000|2020-12-29 15:10:00|4148.7|4142.7|4147.7|4141.7|4152.2|4146.2|4146.7|4140.7|495
1609254900000|2020-12-29 15:15:00|4148|4142|4160.7|4154.7|4161.2|4155.2|4148|4142|466
1609255200000|2020-12-29 15:20:00|4160.4|4154.4|4161.9|4155.9|4162.4|4156.4|4157.9|4151.9|632
1609255500000|2020-12-29 15:25:00|4162.2|4156.2|4161.7|4155.7|4162.7|4156.7|4158.9|4152.9|235
1609255800000|2020-12-29 15:30:00|4160.9|4154.9|4157.9|4151.9|4163.2|4157.2|4157.2|4151.2|275
1609256100000|2020-12-29 15:35:00|4158.9|4152.9|4154.4|4148.4|4160.2|4154.2|4152.9|4146.9|398
1609256400000|2020-12-29 15:40:00|4155.2|4149.2|4160.7|4154.7|4162.7|4156.7|4154.4|4148.4|223
1609256700000|2020-12-29 15:45:00|4160.4|4154.4|4158.2|4152.2|4160.9|4154.9|4156.7|4150.7|254
1609257000000|2020-12-29 15:50:00|4158.4|4152.4|4159.4|4153.4|4162.4|4156.4|4157.4|4151.4|248
1609257300000|2020-12-29 15:55:00|4158.9|4152.9|4162.2|4156.2|4163.2|4157.2|4158.9|4152.9|401
1609257600000|2020-12-29 16:00:00|4161.9|4155.9|4162.9|4156.9|4165.4|4159.4|4161.1|4155.1|391
1609257900000|2020-12-29 16:05:00|4163.1|4157.1|4160.9|4154.9|4164.4|4158.4|4158.1|4152.1|610
1609258200000|2020-12-29 16:10:00|4160.6|4154.6|4161.9|4155.9|4165.1|4159.1|4160.6|4154.6|533
1609258500000|2020-12-29 16:15:00|4161.6|4155.6|4161.6|4155.6|4163.4|4157.4|4158.9|4152.9|504
1609258800000|2020-12-29 16:20:00|4163.6|4157.6|4167.1|4161.1|4171.1|4165.1|4163.6|4157.6|603
1609259100000|2020-12-29 16:25:00|4166.9|4160.9|4166.6|4160.6|4167.9|4161.9|4163.6|4157.6|402
1609259400000|2020-12-29 16:30:00|4166.8|4160.8|4174.1|4168.1|4174.3|4168.3|4166.8|4160.8|346
1609259700000|2020-12-29 16:35:00|4173.8|4167.8|4172.6|4166.6|4173.9|4167.9|4167.6|4161.6|215
1609260000000|2020-12-29 16:40:00|4172.3|4166.3|4170.1|4164.1|4173.1|4167.1|4169.6|4163.6|221
1609260300000|2020-12-29 16:45:00|4169.8|4163.8|4166.8|4160.8|4169.8|4163.8|4164.6|4158.6|340
1609260600000|2020-12-29 16:50:00|4166.6|4160.6|4163.8|4157.8|4168.1|4162.1|4162.6|4156.6|239
1609260900000|2020-12-29 16:55:00|4163.1|4157.1|4164.1|4158.1|4166.1|4160.1|4163.1|4157.1|184
1609261200000|2020-12-29 17:00:00|4163.8|4157.8|4166.3|4160.3|4166.3|4160.3|4161.8|4155.8|252
1609261500000|2020-12-29 17:05:00|4166.1|4160.1|4173|4167|4173.5|4167.5|4165.3|4159.3|329
1609261800000|2020-12-29 17:10:00|4172.8|4166.8|4171.5|4165.5|4174|4168|4168|4162|338
1609262100000|2020-12-29 17:15:00|4171.8|4165.8|4176|4170|4178.8|4172.8|4171.5|4165.5|560
1609262400000|2020-12-29 17:20:00|4176.3|4170.3|4186.3|4180.3|4189|4183|4175.8|4169.8|569
1609262700000|2020-12-29 17:25:00|4186.5|4180.5|4189|4183|4195|4189|4186.3|4180.3|531
1609263000000|2020-12-29 17:30:00|4188.8|4182.8|4197|4191|4198.2|4192.2|4187|4181|499
1609263300000|2020-12-29 17:35:00|4196.7|4190.7|4203|4197|4204.2|4198.2|4193.7|4187.7|542
1609263600000|2020-12-29 17:40:00|4203.7|4197.7|4199.2|4193.2|4206.5|4200.5|4195.7|4189.7|458
1609263900000|2020-12-29 17:45:00|4200.2|4194.2|4198.7|4192.7|4203|4197|4196.2|4190.2|617
1609264200000|2020-12-29 17:50:00|4198.5|4192.5|4198.5|4192.5|4200.7|4194.7|4195.5|4189.5|650
1609264500000|2020-12-29 17:55:00|4197.5|4191.5|4201|4195|4202|4196|4197.5|4191.5|266
1609264800000|2020-12-29 18:00:00|4200.5|4194.5|4197.7|4191.7|4201|4195|4196.4|4190.4|289
1609265100000|2020-12-29 18:05:00|4197.2|4191.2|4196.7|4190.7|4197.7|4191.7|4192.4|4186.4|384
1609265400000|2020-12-29 18:10:00|4197.2|4191.2|4199.7|4193.7|4199.9|4193.9|4194.7|4188.7|389
1609265700000|2020-12-29 18:15:00|4200.2|4194.2|4201.2|4195.2|4201.4|4195.4|4198.4|4192.4|310
1609266000000|2020-12-29 18:20:00|4200.9|4194.9|4200.1|4194.1|4202.4|4196.4|4200.1|4194.1|107
1609266300000|2020-12-29 18:25:00|4200.4|4194.4|4205.6|4199.6|4205.6|4199.6|4200.4|4194.4|174
1609266600000|2020-12-29 18:30:00|4205.4|4199.4|4207.6|4201.6|4207.6|4201.6|4204.4|4198.4|157
1609266900000|2020-12-29 18:35:00|4207.9|4201.9|4210.4|4204.4|4210.4|4204.4|4203.4|4197.4|261
1609267200000|2020-12-29 18:40:00|4210.1|4204.1|4213.4|4207.4|4214.4|4208.4|4209.4|4203.4|409
1609267500000|2020-12-29 18:45:00|4213.6|4207.6|4220.4|4214.4|4220.9|4214.9|4208.6|4202.6|479
1609267800000|2020-12-29 18:50:00|4220.9|4214.9|4221.1|4215.1|4226.6|4220.6|4218.6|4212.6|348
1609268100000|2020-12-29 18:55:00|4221.3|4215.3|4227.6|4221.6|4229.1|4223.1|4220.6|4214.6|565
1609268400000|2020-12-29 19:00:00|4227.3|4221.3|4223.8|4217.8|4227.6|4221.6|4221.6|4215.6|638
1609268700000|2020-12-29 19:05:00|4224.3|4218.3|4232.5|4226.5|4232.8|4226.8|4222.3|4216.3|1021
1609269000000|2020-12-29 19:10:00|4232.3|4226.3|4204.8|4198.8|4233.5|4227.5|4204.3|4198.3|2598
1609269300000|2020-12-29 19:15:00|4205.1|4199.1|4222.8|4216.8|4223.3|4217.3|4204.8|4198.8|841
1609290000000|2020-12-30 01:00:00|4224.7|4218.7|4179.7|4173.7|4230|4224|4176.7|4170.7|1048
1609290300000|2020-12-30 01:05:00|4180|4174|4175.2|4169.2|4181.2|4175.2|4163|4157|845
1609290600000|2020-12-30 01:10:00|4173.7|4167.7|4166.7|4160.7|4176.2|4170.2|4163|4157|397
1609290900000|2020-12-30 01:15:00|4167.5|4161.5|4169.2|4163.2|4175.2|4169.2|4166.5|4160.5|281
1609291200000|2020-12-30 01:20:00|4169.5|4163.5|4165.7|4159.7|4170.5|4164.5|4164.4|4158.4|194
1609291500000|2020-12-30 01:25:00|4165.9|4159.9|4174|4168|4174.2|4168.2|4163.2|4157.2|371
1609291800000|2020-12-30 01:30:00|4174.7|4168.7|4176.2|4170.2|4178.7|4172.7|4173.7|4167.7|179
1609292100000|2020-12-30 01:35:00|4175.9|4169.9|4172.9|4166.9|4177.9|4171.9|4169.4|4163.4|162
1609292400000|2020-12-30 01:40:00|4173.4|4167.4|4172.4|4166.4|4177.9|4171.9|4170.4|4164.4|280
1609292700000|2020-12-30 01:45:00|4172.2|4166.2|4165.9|4159.9|4172.4|4166.4|4165.2|4159.2|365
1609293000000|2020-12-30 01:50:00|4165.4|4159.4|4166.2|4160.2|4173.2|4167.2|4165.2|4159.2|212
1609293300000|2020-12-30 01:55:00|4166.4|4160.4|4172.4|4166.4|4173.4|4167.4|4164.2|4158.2|189
1609293600000|2020-12-30 02:00:00|4172.9|4166.9|4167.9|4161.9|4175.9|4169.9|4167.9|4161.9|131
1609293900000|2020-12-30 02:05:00|4167.6|4161.6|4173.9|4167.9|4174.2|4168.2|4166.9|4160.9|164
1609294200000|2020-12-30 02:10:00|4173.4|4167.4|4175.9|4169.9|4176.9|4170.9|4173.1|4167.1|120
1609294500000|2020-12-30 02:15:00|4175.6|4169.6|4174.9|4168.9|4181.6|4175.6|4174.4|4168.4|135
1609294800000|2020-12-30 02:20:00|4174.1|4168.1|4174.9|4168.9|4175.6|4169.6|4173.4|4167.4|65
1609295100000|2020-12-30 02:25:00|4175.1|4169.1|4179.1|4173.1|4179.4|4173.4|4175.1|4169.1|28
1609295400000|2020-12-30 02:30:00|4178.6|4172.6|4177.3|4171.3|4179.4|4173.4|4175.3|4169.3|244
1609295700000|2020-12-30 02:35:00|4176.9|4170.9|4174.3|4168.3|4177.3|4171.3|4174.3|4168.3|175
1609296000000|2020-12-30 02:40:00|4175.3|4169.3|4179.3|4173.3|4181.6|4175.6|4174.8|4168.8|159
1609296300000|2020-12-30 02:45:00|4181.3|4175.3|4185.3|4179.3|4185.3|4179.3|4179.3|4173.3|216
1609296600000|2020-12-30 02:50:00|4185.8|4179.8|4187.3|4181.3|4187.3|4181.3|4185.3|4179.3|127
1609296900000|2020-12-30 02:55:00|4187|4181|4185.6|4179.6|4187.5|4181.5|4184.3|4178.3|66
1609297200000|2020-12-30 03:00:00|4186.1|4180.1|4183.5|4177.5|4187.1|4181.1|4180.6|4174.6|95
1609297500000|2020-12-30 03:05:00|4183.3|4177.3|4182.3|4176.3|4184.3|4178.3|4182.3|4176.3|19
1609297800000|2020-12-30 03:10:00|4182.5|4176.5|4185.3|4179.3|4185.3|4179.3|4182.5|4176.5|47
1609298100000|2020-12-30 03:15:00|4187.3|4181.3|4189.5|4183.5|4190.5|4184.5|4185.3|4179.3|155
1609298400000|2020-12-30 03:20:00|4189.8|4183.8|4184.8|4178.8|4190.3|4184.3|4184.5|4178.5|38
1609298700000|2020-12-30 03:25:00|4185|4179|4187.2|4181.2|4187.2|4181.2|4183|4177|46
1609299000000|2020-12-30 03:30:00|4187.7|4181.7|4187.5|4181.5|4188|4182|4187.2|4181.2|33
1609299300000|2020-12-30 03:35:00|4187.7|4181.7|4188.2|4182.2|4189.2|4183.2|4186|4180|77
1609299600000|2020-12-30 03:40:00|4188.5|4182.5|4188.2|4182.2|4189.7|4183.7|4187.9|4181.9|10
1609299900000|2020-12-30 03:45:00|4188|4182|4187.2|4181.2|4188|4182|4187.2|4181.2|15
1609300200000|2020-12-30 03:50:00|4186.5|4180.5|4185.4|4179.4|4187.2|4181.2|4184.9|4178.9|26
1609300500000|2020-12-30 03:55:00|4185.2|4179.2|4189.2|4183.2|4189.7|4183.7|4184.9|4178.9|14
1609300800000|2020-12-30 04:00:00|4188.9|4182.9|4190.9|4184.9|4191.2|4185.2|4188.9|4182.9|10
1609301100000|2020-12-30 04:05:00|4191.2|4185.2|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|34
1609301400000|2020-12-30 04:10:00|4190.9|4184.9|4192.6|4186.6|4192.6|4186.6|4189.7|4183.7|36
1609301700000|2020-12-30 04:15:00|4192.4|4186.4|4191.1|4185.1|4192.6|4186.6|4190.6|4184.6|56
1609302000000|2020-12-30 04:20:00|4191.4|4185.4|4193.2|4187.2|4193.2|4187.2|4191.1|4185.1|6
1609302300000|2020-12-30 04:25:00|4192.6|4186.6|4189.6|4183.6|4192.9|4186.9|4189.1|4183.1|24
1609302600000|2020-12-30 04:30:00|4190.1|4184.1|4187.4|4181.4|4190.4|4184.4|4187.4|4181.4|12
1609302900000|2020-12-30 04:35:00|4186.6|4180.6|4188.3|4182.3|4188.6|4182.6|4186.6|4180.6|21
1609303200000|2020-12-30 04:40:00|4188.1|4182.1|4187.4|4181.4|4189.1|4183.1|4187.1|4181.1|21
1609303500000|2020-12-30 04:45:00|4187.1|4181.1|4188.1|4182.1|4188.1|4182.1|4186.6|4180.6|6
1609303800000|2020-12-30 04:50:00|4187.9|4181.9|4188.8|4182.8|4189.1|4183.1|4187.9|4181.9|6
1609304100000|2020-12-30 04:55:00|4189.1|4183.1|4188.1|4182.1|4189.6|4183.6|4188.1|4182.1|4
1609304400000|2020-12-30 05:00:00|4188.3|4182.3|4190.1|4184.1|4190.1|4184.1|4187.8|4181.8|8
1609304700000|2020-12-30 05:05:00|4190.6|4184.6|4191.1|4185.1|4191.3|4185.3|4190.1|4184.1|4
1609305000000|2020-12-30 05:10:00|4191.3|4185.3|4191.1|4185.1|4191.8|4185.8|4190.6|4184.6|7
1609305300000|2020-12-30 05:15:00|4191.3|4185.3|4190.3|4184.3|4191.3|4185.3|4190.3|4184.3|2
1609305600000|2020-12-30 05:20:00|4190.5|4184.5|4188.8|4182.8|4190.5|4184.5|4188.5|4182.5|4
1609305900000|2020-12-30 05:25:00|4187.8|4181.8|4182.3|4176.3|4189|4183|4179.8|4173.8|22
1609306200000|2020-12-30 05:30:00|4182.5|4176.5|4181.8|4175.8|4186|4180|4181.3|4175.3|137
1609306500000|2020-12-30 05:35:00|4182|4176|4177.5|4171.5|4183.8|4177.8|4176|4170|113
1609306800000|2020-12-30 05:40:00|4177.3|4171.3|4181.5|4175.5|4182|4176|4177|4171|53
1609307100000|2020-12-30 05:45:00|4181.8|4175.8|4187|4181|4188.5|4182.5|4180.8|4174.8|80
1609307400000|2020-12-30 05:50:00|4187.3|4181.3|4188|4182|4189.2|4183.2|4186.3|4180.3|17
1609307700000|2020-12-30 05:55:00|4188.2|4182.2|4182.7|4176.7|4189.2|4183.2|4182.2|4176.2|50
1609308000000|2020-12-30 06:00:00|4183|4177|4182|4176|4185|4179|4182|4176|35
1609308300000|2020-12-30 06:05:00|4181|4175|4182|4176|4182.2|4176.2|4178.5|4172.5|62
1609308600000|2020-12-30 06:10:00|4181.7|4175.7|4185|4179|4185.5|4179.5|4180.5|4174.5|16
1609308900000|2020-12-30 06:15:00|4185.5|4179.5|4182.5|4176.5|4188|4182|4182|4176|15
1609309200000|2020-12-30 06:20:00|4182.7|4176.7|4183.5|4177.5|4184|4178|4180.7|4174.7|25
1609309500000|2020-12-30 06:25:00|4183.7|4177.7|4182.2|4176.2|4187.5|4181.5|4179|4173|67
1609309800000|2020-12-30 06:30:00|4181.7|4175.7|4184.5|4178.5|4185.5|4179.5|4179.5|4173.5|36
1609310100000|2020-12-30 06:35:00|4185|4179|4185.4|4179.4|4185.9|4179.9|4183.5|4177.5|23
1609310400000|2020-12-30 06:40:00|4184.9|4178.9|4184.4|4178.4|4185.4|4179.4|4181.4|4175.4|18
1609310700000|2020-12-30 06:45:00|4184.2|4178.2|4183.4|4177.4|4184.4|4178.4|4181.9|4175.9|8
1609311000000|2020-12-30 06:50:00|4184.4|4178.4|4180.4|4174.4|4184.4|4178.4|4178.9|4172.9|27
1609311300000|2020-12-30 06:55:00|4180.6|4174.6|4181.2|4175.2|4184.7|4178.7|4180.4|4174.4|27
1609311600000|2020-12-30 07:00:00|4180.9|4174.9|4180.2|4174.2|4181.9|4175.9|4178.1|4172.1|21
1609311900000|2020-12-30 07:05:00|4180.4|4174.4|4180.4|4174.4|4181.4|4175.4|4176.7|4170.7|43
1609312200000|2020-12-30 07:10:00|4181.4|4175.4|4179.9|4173.9|4181.9|4175.9|4179.9|4173.9|22
1609312500000|2020-12-30 07:15:00|4180.4|4174.4|4178.3|4172.3|4180.9|4174.9|4178.3|4172.3|17
1609312800000|2020-12-30 07:20:00|4178.6|4172.6|4175.1|4169.1|4179.1|4173.1|4174.6|4168.6|57
1609313100000|2020-12-30 07:25:00|4175.3|4169.3|4177.4|4171.4|4177.9|4171.9|4175.1|4169.1|65
1609313400000|2020-12-30 07:30:00|4177.6|4171.6|4176.8|4170.8|4178.6|4172.6|4175.9|4169.9|43
1609313700000|2020-12-30 07:35:00|4176.6|4170.6|4176.1|4170.1|4177.1|4171.1|4175.3|4169.3|113
1609314000000|2020-12-30 07:40:00|4175.8|4169.8|4172.6|4166.6|4176.8|4170.8|4171.8|4165.8|86
1609314300000|2020-12-30 07:45:00|4172.8|4166.8|4175.3|4169.3|4175.6|4169.6|4170.8|4164.8|31
1609314600000|2020-12-30 07:50:00|4175.6|4169.6|4176.6|4170.6|4176.8|4170.8|4174.8|4168.8|21
1609314900000|2020-12-30 07:55:00|4176.8|4170.8|4178.8|4172.8|4178.8|4172.8|4176.5|4170.5|53
1609315200000|2020-12-30 08:00:00|4178.3|4172.3|4180.8|4174.8|4182.8|4176.8|4178.3|4172.3|62
1609315500000|2020-12-30 08:05:00|4181.3|4175.3|4178.8|4172.8|4182.8|4176.8|4177.8|4171.8|21
1609315800000|2020-12-30 08:10:00|4178.3|4172.3|4179.8|4173.8|4181.8|4175.8|4178.3|4172.3|25
1609316100000|2020-12-30 08:15:00|4179.5|4173.5|4184.5|4178.5|4184.8|4178.8|4179.3|4173.3|25
1609316400000|2020-12-30 08:20:00|4184.8|4178.8|4186.8|4180.8|4188.8|4182.8|4184.8|4178.8|89
1609316700000|2020-12-30 08:25:00|4187.3|4181.3|4190.8|4184.8|4192.8|4186.8|4187.3|4181.3|95
1609317000000|2020-12-30 08:30:00|4188.8|4182.8|4192.2|4186.2|4193.3|4187.3|4187.3|4181.3|152
1609317300000|2020-12-30 08:35:00|4191.7|4185.7|4189.2|4183.2|4192.7|4186.7|4187.7|4181.7|76
1609317600000|2020-12-30 08:40:00|4189.7|4183.7|4190.2|4184.2|4192.7|4186.7|4188.7|4182.7|49
1609317900000|2020-12-30 08:45:00|4190|4184|4190.2|4184.2|4191.7|4185.7|4186.7|4180.7|35
1609318200000|2020-12-30 08:50:00|4192.2|4186.2|4192.5|4186.5|4197.2|4191.2|4191.7|4185.7|103
1609318500000|2020-12-30 08:55:00|4192|4186|4191.7|4185.7|4192|4186|4188.5|4182.5|22
1609318800000|2020-12-30 09:00:00|4191.2|4185.2|4183.5|4177.5|4191.7|4185.7|4183.5|4177.5|67
1609319100000|2020-12-30 09:05:00|4183|4177|4186.5|4180.5|4186.5|4180.5|4181.5|4175.5|53
1609319400000|2020-12-30 09:10:00|4186.9|4180.9|4185.7|4179.7|4188.5|4182.5|4185.7|4179.7|43
1609319700000|2020-12-30 09:15:00|4185.2|4179.2|4187.4|4181.4|4187.4|4181.4|4181.4|4175.4|42
1609320000000|2020-12-30 09:20:00|4187.7|4181.7|4190.7|4184.7|4191.7|4185.7|4186.9|4180.9|27
1609320300000|2020-12-30 09:25:00|4190.9|4184.9|4185.7|4179.7|4191.4|4185.4|4184.7|4178.7|22
1609320600000|2020-12-30 09:30:00|4185.2|4179.2|4182.7|4176.7|4186.9|4180.9|4182.2|4176.2|40
1609320900000|2020-12-30 09:35:00|4182.9|4176.9|4181.2|4175.2|4185.2|4179.2|4179.2|4173.2|65
1609321200000|2020-12-30 09:40:00|4181.4|4175.4|4181.2|4175.2|4183.9|4177.9|4180.2|4174.2|52
1609321500000|2020-12-30 09:45:00|4181.4|4175.4|4187.2|4181.2|4188.2|4182.2|4181.2|4175.2|65
1609321800000|2020-12-30 09:50:00|4186.2|4180.2|4184.6|4178.6|4186.9|4180.9|4183.7|4177.7|51
1609322100000|2020-12-30 09:55:00|4184.4|4178.4|4180.1|4174.1|4185.6|4179.6|4179.9|4173.9|70
1609322400000|2020-12-30 10:00:00|4181.1|4175.1|4183.1|4177.1|4185.1|4179.1|4180.6|4174.6|37
1609322700000|2020-12-30 10:05:00|4183.6|4177.6|4179.6|4173.6|4183.6|4177.6|4178.1|4172.1|151
1609323000000|2020-12-30 10:10:00|4180.6|4174.6|4177.1|4171.1|4180.6|4174.6|4176.1|4170.1|40
1609323300000|2020-12-30 10:15:00|4176.9|4170.9|4175.6|4169.6|4178.1|4172.1|4173.8|4167.8|167
1609323600000|2020-12-30 10:20:00|4175.8|4169.8|4176.6|4170.6|4177.1|4171.1|4173.8|4167.8|38
1609323900000|2020-12-30 10:25:00|4176.8|4170.8|4176.1|4170.1|4177.4|4171.4|4174.1|4168.1|62
1609324200000|2020-12-30 10:30:00|4176.4|4170.4|4175.6|4169.6|4178.9|4172.9|4175.1|4169.1|59
1609324500000|2020-12-30 10:35:00|4175.3|4169.3|4179.1|4173.1|4179.1|4173.1|4175.3|4169.3|50
1609324800000|2020-12-30 10:40:00|4179.6|4173.6|4179.1|4173.1|4180.1|4174.1|4177.1|4171.1|30
1609325100000|2020-12-30 10:45:00|4179.6|4173.6|4179.1|4173.1|4179.8|4173.8|4178.1|4172.1|8
1609325400000|2020-12-30 10:50:00|4178.6|4172.6|4183.1|4177.1|4183.1|4177.1|4178.6|4172.6|44
1609325700000|2020-12-30 10:55:00|4182.8|4176.8|4182|4176|4184.5|4178.5|4182|4176|42
1609326000000|2020-12-30 11:00:00|4182.3|4176.3|4181.8|4175.8|4184|4178|4180.5|4174.5|53
1609326300000|2020-12-30 11:05:00|4183.3|4177.3|4183|4177|4183.8|4177.8|4182.5|4176.5|32
1609326600000|2020-12-30 11:10:00|4183.3|4177.3|4184.3|4178.3|4184.3|4178.3|4183|4177|26
1609326900000|2020-12-30 11:15:00|4184.6|4178.6|4188|4182|4189.2|4183.2|4184.6|4178.6|93
1609327200000|2020-12-30 11:20:00|4187.5|4181.5|4184|4178|4187.5|4181.5|4183.3|4177.3|37
1609327500000|2020-12-30 11:25:00|4185|4179|4181|4175|4186|4180|4181|4175|60
1609327800000|2020-12-30 11:30:00|4181.5|4175.5|4181|4175|4182|4176|4180|4174|61
1609328100000|2020-12-30 11:35:00|4181.5|4175.5|4182|4176|4182|4176|4181|4175|5
1609328400000|2020-12-30 11:40:00|4181.7|4175.7|4182|4176|4182|4176|4180|4174|25
1609328700000|2020-12-30 11:45:00|4181.7|4175.7|4186|4180|4187|4181|4181.7|4175.7|60
1609329000000|2020-12-30 11:50:00|4185.5|4179.5|4185|4179|4187|4181|4184.2|4178.2|25
1609329300000|2020-12-30 11:55:00|4184.5|4178.5|4185.9|4179.9|4185.9|4179.9|4184|4178|11
1609329600000|2020-12-30 12:00:00|4186.4|4180.4|4178.9|4172.9|4186.4|4180.4|4178.9|4172.9|88
1609329900000|2020-12-30 12:05:00|4177.9|4171.9|4175.4|4169.4|4178.4|4172.4|4174.4|4168.4|245
1609330200000|2020-12-30 12:10:00|4174.9|4168.9|4171.9|4165.9|4175.4|4169.4|4169.4|4163.4|158
1609330500000|2020-12-30 12:15:00|4171.4|4165.4|4171.9|4165.9|4174.4|4168.4|4168.9|4162.9|118
1609330800000|2020-12-30 12:20:00|4171.4|4165.4|4179.9|4173.9|4180.4|4174.4|4171.4|4165.4|100
1609331100000|2020-12-30 12:25:00|4180.1|4174.1|4187.9|4181.9|4189.6|4183.6|4179.9|4173.9|187
1609331400000|2020-12-30 12:30:00|4188.1|4182.1|4187.8|4181.8|4191.4|4185.4|4186.9|4180.9|268
1609331700000|2020-12-30 12:35:00|4187.1|4181.1|4189.1|4183.1|4189.1|4183.1|4184.9|4178.9|61
1609332000000|2020-12-30 12:40:00|4188.6|4182.6|4183.1|4177.1|4189.9|4183.9|4179.1|4173.1|80
1609332300000|2020-12-30 12:45:00|4182.8|4176.8|4182.1|4176.1|4184.3|4178.3|4179.1|4173.1|55
1609332600000|2020-12-30 12:50:00|4182.6|4176.6|4182.4|4176.4|4184.4|4178.4|4180.4|4174.4|37
1609332900000|2020-12-30 12:55:00|4181.9|4175.9|4183.1|4177.1|4185.1|4179.1|4179.9|4173.9|63
1609333200000|2020-12-30 13:00:00|4182.9|4176.9|4181.6|4175.6|4186.1|4180.1|4181.6|4175.6|89
1609333500000|2020-12-30 13:05:00|4181.8|4175.8|4184.1|4178.1|4185.6|4179.6|4181.6|4175.6|49
1609333800000|2020-12-30 13:10:00|4184.6|4178.6|4183.3|4177.3|4188.1|4182.1|4183.3|4177.3|140
1609334100000|2020-12-30 13:15:00|4183.6|4177.6|4188.8|4182.8|4188.8|4182.8|4182.3|4176.3|72
1609334400000|2020-12-30 13:20:00|4188.3|4182.3|4187.3|4181.3|4192.8|4186.8|4185.3|4179.3|252
1609334700000|2020-12-30 13:25:00|4185.8|4179.8|4185.3|4179.3|4190.1|4184.1|4185.3|4179.3|176
1609335000000|2020-12-30 13:30:00|4186.1|4180.1|4183.9|4177.9|4190.6|4184.6|4182.9|4176.9|761
1609335300000|2020-12-30 13:35:00|4182.9|4176.9|4176.6|4170.6|4184.4|4178.4|4175.9|4169.9|186
1609335600000|2020-12-30 13:40:00|4176.4|4170.4|4168.1|4162.1|4176.4|4170.4|4168.1|4162.1|264
1609338600000|2020-12-30 14:30:00|4168.2|4162.2|4183.2|4177.2|4184.7|4178.7|4166.7|4160.7|1159
1609338900000|2020-12-30 14:35:00|4183|4177|4168.7|4162.7|4183|4177|4166.2|4160.2|924
1609339200000|2020-12-30 14:40:00|4168.5|4162.5|4179.7|4173.7|4179.7|4173.7|4167.2|4161.2|509
1609339500000|2020-12-30 14:45:00|4178.7|4172.7|4183.5|4177.5|4186.7|4180.7|4177.7|4171.7|1113
1609339800000|2020-12-30 14:50:00|4184.1|4178.1|4178.4|4172.4|4188.9|4182.9|4176.9|4170.9|998
1609340100000|2020-12-30 14:55:00|4177.9|4171.9|4182.8|4176.8|4188|4182|4177.1|4171.1|626
1609340400000|2020-12-30 15:00:00|4182.6|4176.6|4190.7|4184.7|4191.5|4185.5|4182.1|4176.1|477
1609340700000|2020-12-30 15:05:00|4191.2|4185.2|4191.5|4185.5|4194|4188|4189.5|4183.5|393
1609341000000|2020-12-30 15:10:00|4191.7|4185.7|4193.2|4187.2|4194.7|4188.7|4184.7|4178.7|829
1609341300000|2020-12-30 15:15:00|4193|4187|4194.5|4188.5|4194.5|4188.5|4186.9|4180.9|276
1609341600000|2020-12-30 15:20:00|4194|4188|4194.5|4188.5|4195.2|4189.2|4191.7|4185.7|315
1609341900000|2020-12-30 15:25:00|4195.2|4189.2|4204.7|4198.7|4205.7|4199.7|4195.2|4189.2|397
1609342200000|2020-12-30 15:30:00|4204.2|4198.2|4197.9|4191.9|4207.7|4201.7|4193.2|4187.2|738
1609342500000|2020-12-30 15:35:00|4197.2|4191.2|4197.4|4191.4|4199.6|4193.6|4194.4|4188.4|313
1609342800000|2020-12-30 15:40:00|4198.1|4192.1|4192.1|4186.1|4200.4|4194.4|4191.6|4185.6|308
1609343100000|2020-12-30 15:45:00|4191.6|4185.6|4194.6|4188.6|4197.6|4191.6|4188.4|4182.4|411
1609343400000|2020-12-30 15:50:00|4193.8|4187.8|4197.1|4191.1|4199.1|4193.1|4193.4|4187.4|433
1609343700000|2020-12-30 15:55:00|4197.3|4191.3|4202.6|4196.6|4203.3|4197.3|4196.8|4190.8|365
1609344000000|2020-12-30 16:00:00|4203.1|4197.1|4205.8|4199.8|4206.3|4200.3|4199.3|4193.3|36367
1609344300000|2020-12-30 16:05:00|4205.6|4199.6|4204.8|4198.8|4208.8|4202.8|4204.6|4198.6|305
1609344600000|2020-12-30 16:10:00|4204.6|4198.6|4215.2|4209.2|4216.2|4210.2|4204.6|4198.6|585
1609344900000|2020-12-30 16:15:00|4215|4209|4210.3|4204.3|4215.2|4209.2|4208|4202|556
1609345200000|2020-12-30 16:20:00|4209.5|4203.5|4220.8|4214.8|4221.3|4215.3|4209|4203|546
1609345500000|2020-12-30 16:25:00|4220.3|4214.3|4212.2|4206.2|4220.3|4214.3|4210.8|4204.8|354
1609345800000|2020-12-30 16:30:00|4212.5|4206.5|4201.5|4195.5|4215|4209|4198.5|4192.5|570
1609346100000|2020-12-30 16:35:00|4202.2|4196.2|4209|4203|4210.3|4204.3|4201.5|4195.5|504
1609346400000|2020-12-30 16:40:00|4208.8|4202.8|4206.5|4200.5|4210.7|4204.7|4205.7|4199.7|273
1609346700000|2020-12-30 16:45:00|4206.2|4200.2|4207.7|4201.7|4208.7|4202.7|4205.5|4199.5|263
1609347000000|2020-12-30 16:50:00|4207.5|4201.5|4209|4203|4210.7|4204.7|4204.7|4198.7|158
1609347300000|2020-12-30 16:55:00|4208.2|4202.2|4207.2|4201.2|4211.7|4205.7|4207.2|4201.2|206
1609347600000|2020-12-30 17:00:00|4207.5|4201.5|4206|4200|4208.2|4202.2|4204.2|4198.2|216
1609347900000|2020-12-30 17:05:00|4205.5|4199.5|4207.2|4201.2|4208.7|4202.7|4202|4196|207
1609348200000|2020-12-30 17:10:00|4206.4|4200.4|4202.7|4196.7|4207|4201|4202.7|4196.7|146
1609348500000|2020-12-30 17:15:00|4201.5|4195.5|4196|4190|4202.7|4196.7|4194.5|4188.5|381
1609348800000|2020-12-30 17:20:00|4195.8|4189.8|4192|4186|4195.8|4189.8|4191.3|4185.3|200
1609349100000|2020-12-30 17:25:00|4192.3|4186.3|4192.3|4186.3|4194.3|4188.3|4190.5|4184.5|371
1609349400000|2020-12-30 17:30:00|4191.8|4185.8|4198.3|4192.3|4198.7|4192.7|4191.3|4185.3|323
1609349700000|2020-12-30 17:35:00|4198|4192|4198.2|4192.2|4201.7|4195.7|4197.9|4191.9|112
1609350000000|2020-12-30 17:40:00|4198.5|4192.5|4200.7|4194.7|4202|4196|4197.7|4191.7|150
1609350300000|2020-12-30 17:45:00|4201|4195|4197.5|4191.5|4201|4195|4194.7|4188.7|145
1609350600000|2020-12-30 17:50:00|4196.5|4190.5|4196.4|4190.4|4199.7|4193.7|4195.7|4189.7|106
1609350900000|2020-12-30 17:55:00|4196.7|4190.7|4198.2|4192.2|4200|4194|4196.4|4190.4|91
1609351200000|2020-12-30 18:00:00|4198.5|4192.5|4199.7|4193.7|4201.2|4195.2|4197.2|4191.2|84
1609351500000|2020-12-30 18:05:00|4200|4194|4202.2|4196.2|4202.7|4196.7|4198.5|4192.5|135
1609351800000|2020-12-30 18:10:00|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4200|4194|198
1609352100000|2020-12-30 18:15:00|4203|4197|4208.4|4202.4|4209.1|4203.1|4202.2|4196.2|223
1609352400000|2020-12-30 18:20:00|4208.2|4202.2|4203.6|4197.6|4209.4|4203.4|4203.4|4197.4|282
1609352700000|2020-12-30 18:25:00|4202.6|4196.6|4207.9|4201.9|4210.4|4204.4|4202.6|4196.6|386
1609353000000|2020-12-30 18:30:00|4208.2|4202.2|4210.6|4204.6|4211.3|4205.3|4206.2|4200.2|210
1609353300000|2020-12-30 18:35:00|4210.1|4204.1|4214.1|4208.1|4215.6|4209.6|4209.8|4203.8|299
1609353600000|2020-12-30 18:40:00|4213.6|4207.6|4209.4|4203.4|4214.1|4208.1|4208.4|4202.4|133
1609353900000|2020-12-30 18:45:00|4208.4|4202.4|4207.1|4201.1|4209.6|4203.6|4205.1|4199.1|290
1609354200000|2020-12-30 18:50:00|4206.7|4200.7|4208.7|4202.7|4210.5|4204.5|4205.7|4199.7|779
1609354500000|2020-12-30 18:55:00|4207.7|4201.7|4211.7|4205.7|4211.9|4205.9|4207.5|4201.5|217
1609354800000|2020-12-30 19:00:00|4212|4206|4223.5|4217.5|4225.2|4219.2|4210.9|4204.9|575
1609355100000|2020-12-30 19:05:00|4224|4218|4230.8|4224.8|4232.8|4226.8|4222.8|4216.8|475
1609355400000|2020-12-30 19:10:00|4231|4225|4225.8|4219.8|4236|4230|4222.8|4216.8|1431
1609355700000|2020-12-30 19:15:00|4226.1|4220.1|4221.2|4215.2|4226.4|4220.4|4220.1|4214.1|643
1609376400000|2020-12-31 01:00:00|4221.8|4215.8|4219.1|4213.1|4226.6|4220.6|4212.1|4206.1|460
1609376700000|2020-12-31 01:05:00|4219.4|4213.4|4222.1|4216.1|4225.9|4219.9|4218.6|4212.6|199
1609377000000|2020-12-31 01:10:00|4221.9|4215.9|4230.3|4224.3|4231.8|4225.8|4221.1|4215.1|185
1609377300000|2020-12-31 01:15:00|4230.1|4224.1|4235.3|4229.3|4237.6|4231.6|4228.8|4222.8|197
1609377600000|2020-12-31 01:20:00|4235.1|4229.1|4247.6|4241.6|4249.1|4243.1|4233.6|4227.6|328
1609377900000|2020-12-31 01:25:00|4247.3|4241.3|4248|4242|4249|4243|4241.6|4235.6|297
1609378200000|2020-12-31 01:30:00|4247|4241|4249|4243|4249|4243|4243|4237|114
1609378500000|2020-12-31 01:35:00|4248.8|4242.8|4244.5|4238.5|4249|4243|4241.6|4235.6|183
1609378800000|2020-12-31 01:40:00|4243.8|4237.8|4247.7|4241.7|4248.5|4242.5|4242.8|4236.8|77
1609379100000|2020-12-31 01:45:00|4247.2|4241.2|4245.7|4239.7|4247.5|4241.5|4244.7|4238.7|29
1609379400000|2020-12-31 01:50:00|4245.2|4239.2|4241.7|4235.7|4246.7|4240.7|4241.7|4235.7|51
1609379700000|2020-12-31 01:55:00|4241.9|4235.9|4253.2|4247.2|4255.2|4249.2|4241.7|4235.7|143
1609380000000|2020-12-31 02:00:00|4253.7|4247.7|4246|4240|4255.7|4249.7|4245.2|4239.2|166
1609380300000|2020-12-31 02:05:00|4246.4|4240.4|4250.2|4244.2|4250.2|4244.2|4245.4|4239.4|105
1609380600000|2020-12-31 02:10:00|4251.2|4245.2|4244.7|4238.7|4253.2|4247.2|4243|4237|179
1609380900000|2020-12-31 02:15:00|4244|4238|4245.5|4239.5|4248.2|4242.2|4242|4236|33
1609381200000|2020-12-31 02:20:00|4245.7|4239.7|4241.7|4235.7|4245.7|4239.7|4238.7|4232.7|127
1609381500000|2020-12-31 02:25:00|4242.2|4236.2|4244.9|4238.9|4245.4|4239.4|4241.2|4235.2|22
1609381800000|2020-12-31 02:30:00|4245.1|4239.1|4251.6|4245.6|4251.9|4245.9|4245.1|4239.1|82
1609382100000|2020-12-31 02:35:00|4251.2|4245.2|4258.9|4252.9|4258.9|4252.9|4250.6|4244.6|111
1609382400000|2020-12-31 02:40:00|4259.4|4253.4|4254.4|4248.4|4260.9|4254.9|4252.9|4246.9|65
1609382700000|2020-12-31 02:45:00|4253.9|4247.9|4248.6|4242.6|4254.4|4248.4|4247.6|4241.6|41
1609383000000|2020-12-31 02:50:00|4248.3|4242.3|4245.9|4239.9|4248.6|4242.6|4244.1|4238.1|61
1609383300000|2020-12-31 02:55:00|4246.1|4240.1|4246.6|4240.6|4248.3|4242.3|4244.6|4238.6|12
1609383600000|2020-12-31 03:00:00|4247.1|4241.1|4248.1|4242.1|4249.1|4243.1|4245.1|4239.1|22
1609383900000|2020-12-31 03:05:00|4247.8|4241.8|4243.6|4237.6|4251.1|4245.1|4242.6|4236.6|57
1609384200000|2020-12-31 03:10:00|4243.9|4237.9|4244.3|4238.3|4244.3|4238.3|4239.8|4233.8|91
1609384500000|2020-12-31 03:15:00|4244.8|4238.8|4240.3|4234.3|4244.8|4238.8|4239.7|4233.7|99
1609384800000|2020-12-31 03:20:00|4240.8|4234.8|4239.8|4233.8|4241.8|4235.8|4238.3|4232.3|119
1609385100000|2020-12-31 03:25:00|4239.6|4233.6|4231|4225|4239.6|4233.6|4230.3|4224.3|118
1609385400000|2020-12-31 03:30:00|4231.3|4225.3|4237.3|4231.3|4237.3|4231.3|4229.5|4223.5|185
1609385700000|2020-12-31 03:35:00|4236.3|4230.3|4236|4230|4237|4231|4235|4229|33
1609386000000|2020-12-31 03:40:00|4236.2|4230.2|4236|4230|4239|4233|4235.5|4229.5|34
1609386300000|2020-12-31 03:45:00|4236.2|4230.2|4240.7|4234.7|4242.2|4236.2|4235.5|4229.5|42
1609386600000|2020-12-31 03:50:00|4241|4235|4240.7|4234.7|4241.7|4235.7|4239.4|4233.4|26
1609386900000|2020-12-31 03:55:00|4241.2|4235.2|4239.9|4233.9|4242.2|4236.2|4239.4|4233.4|12
1609387200000|2020-12-31 04:00:00|4240.2|4234.2|4242.2|4236.2|4242.7|4236.7|4239.9|4233.9|12
1609387500000|2020-12-31 04:05:00|4242.5|4236.5|4241.7|4235.7|4242.7|4236.7|4241.7|4235.7|3
1609387800000|2020-12-31 04:10:00|4241.9|4235.9|4240.2|4234.2|4242.4|4236.4|4240.2|4234.2|11
1609388100000|2020-12-31 04:15:00|4240.5|4234.5|4237.2|4231.2|4241.7|4235.7|4237.2|4231.2|20
1609388400000|2020-12-31 04:20:00|4236.9|4230.9|4236.7|4230.7|4238.2|4232.2|4235.6|4229.6|20
1609388700000|2020-12-31 04:25:00|4236.4|4230.4|4235.2|4229.2|4237.2|4231.2|4235.2|4229.2|23
1609389000000|2020-12-31 04:30:00|4234.2|4228.2|4236.6|4230.6|4237.1|4231.1|4234.2|4228.2|13
1609389300000|2020-12-31 04:35:00|4238.1|4232.1|4236.6|4230.6|4239.1|4233.1|4236.4|4230.4|18
1609389600000|2020-12-31 04:40:00|4236.9|4230.9|4238.1|4232.1|4240.1|4234.1|4236.9|4230.9|20
1609389900000|2020-12-31 04:45:00|4237.6|4231.6|4237.6|4231.6|4239.1|4233.1|4237.1|4231.1|13
1609390200000|2020-12-31 04:50:00|4238.6|4232.6|4240.1|4234.1|4240.6|4234.6|4238.1|4232.1|4
1609390500000|2020-12-31 04:55:00|4240.3|4234.3|4243.8|4237.8|4245.3|4239.3|4239.6|4233.6|53
1609390800000|2020-12-31 05:00:00|4244.3|4238.3|4242.5|4236.5|4244.8|4238.8|4241.8|4235.8|34
1609391100000|2020-12-31 05:05:00|4242.1|4236.1|4235.7|4229.7|4242.1|4236.1|4235.2|4229.2|25
1609391400000|2020-12-31 05:10:00|4235.5|4229.5|4233.7|4227.7|4236.5|4230.5|4233|4227|43
1609391700000|2020-12-31 05:15:00|4234|4228|4233.9|4227.9|4235|4229|4233.9|4227.9|21
1609392000000|2020-12-31 05:20:00|4233.7|4227.7|4237.4|4231.4|4238.9|4232.9|4233.4|4227.4|45
1609392300000|2020-12-31 05:25:00|4237.7|4231.7|4237.9|4231.9|4239.4|4233.4|4236.9|4230.9|14
1609392600000|2020-12-31 05:30:00|4236.9|4230.9|4236.4|4230.4|4238.9|4232.9|4232.7|4226.7|69
1609392900000|2020-12-31 05:35:00|4235.9|4229.9|4235.4|4229.4|4236.9|4230.9|4233.7|4227.7|34
1609393200000|2020-12-31 05:40:00|4235.1|4229.1|4232.7|4226.7|4235.1|4229.1|4230.7|4224.7|113
1609393500000|2020-12-31 05:45:00|4232.4|4226.4|4233.8|4227.8|4234.8|4228.8|4230.5|4224.5|19
1609393800000|2020-12-31 05:50:00|4234.1|4228.1|4238.9|4232.9|4240.2|4234.2|4233.8|4227.8|46
1609394100000|2020-12-31 05:55:00|4239.2|4233.2|4238.2|4232.2|4240.2|4234.2|4237.9|4231.9|18
1609394400000|2020-12-31 06:00:00|4237.9|4231.9|4238.2|4232.2|4239.2|4233.2|4237.2|4231.2|31
1609394700000|2020-12-31 06:05:00|4238.7|4232.7|4243.1|4237.1|4245.6|4239.6|4238.2|4232.2|89
1609395000000|2020-12-31 06:10:00|4242.9|4236.9|4240.1|4234.1|4243.6|4237.6|4236.9|4230.9|121
1609395300000|2020-12-31 06:15:00|4240.4|4234.4|4242.9|4236.9|4242.9|4236.9|4238.6|4232.6|64
1609395600000|2020-12-31 06:20:00|4241.9|4235.9|4245.9|4239.9|4245.9|4239.9|4241.9|4235.9|88
1609395900000|2020-12-31 06:25:00|4244.9|4238.9|4240.9|4234.9|4245.4|4239.4|4240.2|4234.2|67
1609396200000|2020-12-31 06:30:00|4241.2|4235.2|4245.4|4239.4|4245.4|4239.4|4241.2|4235.2|28
1609396500000|2020-12-31 06:35:00|4244.9|4238.9|4244.9|4238.9|4247.4|4241.4|4243.4|4237.4|99
1609396800000|2020-12-31 06:40:00|4244.6|4238.6|4247.4|4241.4|4248.4|4242.4|4244.4|4238.4|45
1609397100000|2020-12-31 06:45:00|4246.9|4240.9|4242.8|4236.8|4249.3|4243.3|4242.3|4236.3|95
1609397400000|2020-12-31 06:50:00|4242.6|4236.6|4242.2|4236.2|4244.8|4238.8|4241.2|4235.2|40
1609397700000|2020-12-31 06:55:00|4242.4|4236.4|4242.2|4236.2|4242.9|4236.9|4240.2|4234.2|35
1609398000000|2020-12-31 07:00:00|4241.9|4235.9|4240.7|4234.7|4244.2|4238.2|4239.4|4233.4|42
1609398300000|2020-12-31 07:05:00|4241.2|4235.2|4245.6|4239.6|4247.9|4241.9|4240.7|4234.7|59
1609398600000|2020-12-31 07:10:00|4245.4|4239.4|4241.9|4235.9|4245.4|4239.4|4241.4|4235.4|44
1609398900000|2020-12-31 07:15:00|4242.1|4236.1|4242.4|4236.4|4243.9|4237.9|4241.6|4235.6|15
1609399200000|2020-12-31 07:20:00|4242.9|4236.9|4243.9|4237.9|4244.4|4238.4|4241.4|4235.4|9
1609399500000|2020-12-31 07:25:00|4243.6|4237.6|4244.9|4238.9|4244.9|4238.9|4243.4|4237.4|10
1609399800000|2020-12-31 07:30:00|4245.2|4239.2|4245.4|4239.4|4245.4|4239.4|4243.4|4237.4|3
1609400100000|2020-12-31 07:35:00|4245.1|4239.1|4244.9|4238.9|4245.6|4239.6|4243.4|4237.4|8
1609400400000|2020-12-31 07:40:00|4245.1|4239.1|4243.9|4237.9|4245.6|4239.6|4242.9|4236.9|37
1609400700000|2020-12-31 07:45:00|4243.6|4237.6|4239.4|4233.4|4243.9|4237.9|4237.9|4231.9|36
1609401000000|2020-12-31 07:50:00|4239.6|4233.6|4242.3|4236.3|4245.1|4239.1|4238.8|4232.8|25
1609401300000|2020-12-31 07:55:00|4242.1|4236.1|4238.3|4232.3|4242.8|4236.8|4237.8|4231.8|23
1609401600000|2020-12-31 08:00:00|4238.8|4232.8|4240.8|4234.8|4241.8|4235.8|4237.3|4231.3|24
1609401900000|2020-12-31 08:05:00|4241.3|4235.3|4238.3|4232.3|4241.3|4235.3|4238.3|4232.3|10
1609402200000|2020-12-31 08:10:00|4238.8|4232.8|4234.3|4228.3|4241.3|4235.3|4233.8|4227.8|39
1609402500000|2020-12-31 08:15:00|4234.5|4228.5|4236.8|4230.8|4236.8|4230.8|4234.3|4228.3|14
1609402800000|2020-12-31 08:20:00|4237|4231|4237.3|4231.3|4238.5|4232.5|4235.1|4229.1|12
1609403100000|2020-12-31 08:25:00|4237.8|4231.8|4240.3|4234.3|4241.3|4235.3|4237.8|4231.8|9
1609403400000|2020-12-31 08:30:00|4240.5|4234.5|4239.8|4233.8|4240.5|4234.5|4236.3|4230.3|30
1609403700000|2020-12-31 08:35:00|4240|4234|4239.8|4233.8|4241.3|4235.3|4239.3|4233.3|7
1609404000000|2020-12-31 08:40:00|4239.5|4233.5|4240.3|4234.3|4241.8|4235.8|4238.8|4232.8|15
1609404300000|2020-12-31 08:45:00|4241.3|4235.3|4244.7|4238.7|4245.3|4239.3|4239.8|4233.8|88
1609404600000|2020-12-31 08:50:00|4245|4239|4246.2|4240.2|4248.2|4242.2|4244.7|4238.7|29
1609404900000|2020-12-31 08:55:00|4245.2|4239.2|4245.2|4239.2|4246.2|4240.2|4244.2|4238.2|67
1609405200000|2020-12-31 09:00:00|4244.2|4238.2|4241.9|4235.9|4245.7|4239.7|4240.4|4234.4|77
1609405500000|2020-12-31 09:05:00|4242.2|4236.2|4246.2|4240.2|4246.2|4240.2|4240.7|4234.7|25
1609405800000|2020-12-31 09:10:00|4246.7|4240.7|4247.7|4241.7|4248.7|4242.7|4246|4240|61
1609406100000|2020-12-31 09:15:00|4247.9|4241.9|4247.7|4241.7|4248.2|4242.2|4246.2|4240.2|22
1609406400000|2020-12-31 09:20:00|4247.5|4241.5|4242.7|4236.7|4247.5|4241.5|4242.2|4236.2|55
1609406700000|2020-12-31 09:25:00|4242.5|4236.5|4245.7|4239.7|4248.5|4242.5|4242.2|4236.2|28
1609407000000|2020-12-31 09:30:00|4245.5|4239.5|4241.2|4235.2|4245.5|4239.5|4241.2|4235.2|27
1609407300000|2020-12-31 09:35:00|4241.6|4235.6|4245.3|4239.3|4249.8|4243.8|4241.6|4235.6|44
1609407600000|2020-12-31 09:40:00|4246.3|4240.3|4250.3|4244.3|4251.6|4245.6|4245.8|4239.8|55
1609407900000|2020-12-31 09:45:00|4250.1|4244.1|4249.3|4243.3|4251.6|4245.6|4248.3|4242.3|51
1609408200000|2020-12-31 09:50:00|4249|4243|4248.3|4242.3|4250.3|4244.3|4247.3|4241.3|26
1609408500000|2020-12-31 09:55:00|4247.8|4241.8|4248.3|4242.3|4249.3|4243.3|4246.1|4240.1|49
1609408800000|2020-12-31 10:00:00|4248|4242|4247.3|4241.3|4248.3|4242.3|4247.1|4241.1|13
1609409100000|2020-12-31 10:05:00|4247.8|4241.8|4250.8|4244.8|4250.8|4244.8|4247.3|4241.3|25
1609409400000|2020-12-31 10:10:00|4251|4245|4251.3|4245.3|4251.5|4245.5|4250.3|4244.3|13
1609409700000|2020-12-31 10:15:00|4252.3|4246.3|4248.8|4242.8|4253.3|4247.3|4248.8|4242.8|34
1609410000000|2020-12-31 10:20:00|4248.6|4242.6|4250.3|4244.3|4251.3|4245.3|4248.3|4242.3|16
1609410300000|2020-12-31 10:25:00|4251.3|4245.3|4253.3|4247.3|4253.3|4247.3|4250.8|4244.8|36
1609410600000|2020-12-31 10:30:00|4252.8|4246.8|4252.2|4246.2|4253.3|4247.3|4251.7|4245.7|9
1609410900000|2020-12-31 10:35:00|4251.7|4245.7|4252.2|4246.2|4252.7|4246.7|4251.2|4245.2|6
1609411200000|2020-12-31 10:40:00|4252.7|4246.7|4251.2|4245.2|4252.7|4246.7|4251.2|4245.2|8
1609411500000|2020-12-31 10:45:00|4251.5|4245.5|4252.2|4246.2|4252.2|4246.2|4250.2|4244.2|8
1609411800000|2020-12-31 10:50:00|4252.7|4246.7|4255.2|4249.2|4255.2|4249.2|4251.7|4245.7|43
1609412100000|2020-12-31 10:55:00|4254.7|4248.7|4255.2|4249.2|4256.2|4250.2|4254.7|4248.7|10
1609412400000|2020-12-31 11:00:00|4254.7|4248.7|4254|4248|4256.2|4250.2|4252|4246|114
1609412700000|2020-12-31 11:05:00|4255|4249|4253.5|4247.5|4255|4249|4251|4245|127
1609413000000|2020-12-31 11:10:00|4253.7|4247.7|4254.2|4248.2|4255.2|4249.2|4252.7|4246.7|77
1609413300000|2020-12-31 11:15:00|4253.7|4247.7|4259.2|4253.2|4259.2|4253.2|4253.2|4247.2|43
1609413600000|2020-12-31 11:20:00|4258.7|4252.7|4261.7|4255.7|4262.7|4256.7|4258.2|4252.2|60
1609413900000|2020-12-31 11:25:00|4261.4|4255.4|4258.6|4252.6|4261.4|4255.4|4257.4|4251.4|104
1609414200000|2020-12-31 11:30:00|4258.9|4252.9|4259.9|4253.9|4261.1|4255.1|4257.6|4251.6|51
1609414500000|2020-12-31 11:35:00|4260.7|4254.7|4260.1|4254.1|4260.7|4254.7|4258.1|4252.1|41
1609414800000|2020-12-31 11:40:00|4260.6|4254.6|4260.9|4254.9|4261.6|4255.6|4259.9|4253.9|17
1609415100000|2020-12-31 11:45:00|4260.4|4254.4|4256.9|4250.9|4260.9|4254.9|4256.9|4250.9|39
1609415400000|2020-12-31 11:50:00|4256.6|4250.6|4259.9|4253.9|4261.1|4255.1|4255.4|4249.4|73
1609415700000|2020-12-31 11:55:00|4260.9|4254.9|4260.4|4254.4|4261.7|4255.7|4258.9|4252.9|19
1609416000000|2020-12-31 12:00:00|4260.1|4254.1|4260.4|4254.4|4261.9|4255.9|4258.9|4252.9|33
1609416300000|2020-12-31 12:05:00|4260.6|4254.6|4259.3|4253.3|4260.9|4254.9|4257.9|4251.9|54
1609416600000|2020-12-31 12:10:00|4259.1|4253.1|4256.1|4250.1|4259.1|4253.1|4253.3|4247.3|133
1609416900000|2020-12-31 12:15:00|4256.4|4250.4|4252.2|4246.2|4256.4|4250.4|4250.9|4244.9|116
1609417200000|2020-12-31 12:20:00|4252|4246|4254.2|4248.2|4254.2|4248.2|4250.7|4244.7|47
1609417500000|2020-12-31 12:25:00|4253.9|4247.9|4245.9|4239.9|4255.2|4249.2|4245.2|4239.2|69
1609417800000|2020-12-31 12:30:00|4246.2|4240.2|4244.9|4238.9|4246.9|4240.9|4241.4|4235.4|68
1609418100000|2020-12-31 12:35:00|4243.9|4237.9|4249.4|4243.4|4250.9|4244.9|4243.4|4237.4|134
1609418400000|2020-12-31 12:40:00|4249.6|4243.6|4249.4|4243.4|4251.9|4245.9|4247.9|4241.9|48
1609418700000|2020-12-31 12:45:00|4249.2|4243.2|4247.4|4241.4|4250.9|4244.9|4246.9|4240.9|18
1609419000000|2020-12-31 12:50:00|4247.2|4241.2|4247.9|4241.9|4248.4|4242.4|4245.4|4239.4|41
1609419300000|2020-12-31 12:55:00|4247.7|4241.7|4248.7|4242.7|4249.2|4243.2|4246.7|4240.7|26
1609419600000|2020-12-31 13:00:00|4249|4243|4248.7|4242.7|4250.7|4244.7|4247.7|4241.7|25
1609419900000|2020-12-31 13:05:00|4248.2|4242.2|4247.4|4241.4|4249.9|4243.9|4247.2|4241.2|25
1609420200000|2020-12-31 13:10:00|4247.2|4241.2|4250.6|4244.6|4251.1|4245.1|4246.7|4240.7|22
1609420500000|2020-12-31 13:15:00|4250.9|4244.9|4251.6|4245.6|4252.6|4246.6|4250.6|4244.6|37
1609420800000|2020-12-31 13:20:00|4251.1|4245.1|4247.6|4241.6|4251.8|4245.8|4247.6|4241.6|41
1609421100000|2020-12-31 13:25:00|4247.8|4241.8|4246.1|4240.1|4247.8|4241.8|4246.1|4240.1|17
1609421400000|2020-12-31 13:30:00|4246.6|4240.6|4252.7|4246.7|4253.7|4247.7|4246.6|4240.6|77
1609421700000|2020-12-31 13:35:00|4251.7|4245.7|4252.7|4246.7|4253.7|4247.7|4251.2|4245.2|55
1609422000000|2020-12-31 13:40:00|4252.9|4246.9|4254.6|4248.6|4255.1|4249.1|4252.2|4246.2|143
1609425000000|2020-12-31 14:30:00|4251.7|4245.7|4256.7|4250.7|4258.7|4252.7|4246.1|4240.1|1248
1609425300000|2020-12-31 14:35:00|4256.2|4250.2|4257.4|4251.4|4260.9|4254.9|4252.7|4246.7|652
1609425600000|2020-12-31 14:40:00|4257.9|4251.9|4272.7|4266.7|4273.7|4267.7|4255.9|4249.9|714
1609425900000|2020-12-31 14:45:00|4273.7|4267.7|4272.6|4266.6|4280.6|4274.6|4269.1|4263.1|633
1609426200000|2020-12-31 14:50:00|4272.8|4266.8|4271.1|4265.1|4276.5|4270.5|4267.3|4261.3|439
1609426500000|2020-12-31 14:55:00|4270.8|4264.8|4273.1|4267.1|4273.1|4267.1|4265.1|4259.1|400
1609426800000|2020-12-31 15:00:00|4273.6|4267.6|4273.5|4267.5|4277.2|4271.2|4269.1|4263.1|387
1609427100000|2020-12-31 15:05:00|4273.7|4267.7|4281.8|4275.8|4282.1|4276.1|4270.9|4264.9|457
1609427400000|2020-12-31 15:10:00|4281.6|4275.6|4283.8|4277.8|4287.8|4281.8|4280.8|4274.8|566
1609427700000|2020-12-31 15:15:00|4283.4|4277.4|4287|4281|4287.8|4281.8|4279.3|4273.3|396
1609428000000|2020-12-31 15:20:00|4286.5|4280.5|4289.6|4283.6|4290.6|4284.6|4284|4278|408
1609428300000|2020-12-31 15:25:00|4289.4|4283.4|4292.8|4286.8|4296.1|4290.1|4287.2|4281.2|671
1609428600000|2020-12-31 15:30:00|4292.3|4286.3|4290.3|4284.3|4293.1|4287.1|4286.1|4280.1|284
1609428900000|2020-12-31 15:35:00|4290.6|4284.6|4293.8|4287.8|4295.8|4289.8|4288.8|4282.8|413
1609429200000|2020-12-31 15:40:00|4296|4290|4294.3|4288.3|4299.8|4293.8|4291.1|4285.1|424
1609429500000|2020-12-31 15:45:00|4294.8|4288.8|4289.9|4283.9|4295.8|4289.8|4289.9|4283.9|273
1609429800000|2020-12-31 15:50:00|4290.2|4284.2|4293|4287|4294.5|4288.5|4289.3|4283.3|230
1609430100000|2020-12-31 15:55:00|4292.8|4286.8|4296.5|4290.5|4297.5|4291.5|4292.5|4286.5|355
1609430400000|2020-12-31 16:00:00|4296.7|4290.7|4294.7|4288.7|4303.5|4297.5|4294.7|4288.7|551
1609430700000|2020-12-31 16:05:00|4294.5|4288.5|4289.7|4283.7|4294.5|4288.5|4286.7|4280.7|366
1609431000000|2020-12-31 16:10:00|4288.7|4282.7|4293.7|4287.7|4293.7|4287.7|4286|4280|275
1609431300000|2020-12-31 16:15:00|4293.4|4287.4|4292.2|4286.2|4293.7|4287.7|4291.7|4285.7|122
1609431600000|2020-12-31 16:20:00|4292|4286|4285.7|4279.7|4295.7|4289.7|4283.2|4277.2|526
1609431900000|2020-12-31 16:25:00|4286|4280|4292.1|4286.1|4294.3|4288.3|4286|4280|258
1609432200000|2020-12-31 16:30:00|4291.9|4285.9|4290.5|4284.5|4293.3|4287.3|4290.3|4284.3|125
1609432500000|2020-12-31 16:35:00|4291|4285|4286.5|4280.5|4291|4285|4286.5|4280.5|158
1609432800000|2020-12-31 16:40:00|4287.3|4281.3|4287|4281|4290.2|4284.2|4285.3|4279.3|415
1609433100000|2020-12-31 16:45:00|4288.7|4282.7|4293.6|4287.6|4294.6|4288.6|4288|4282|419
1609433400000|2020-12-31 16:50:00|4293.1|4287.1|4299.3|4293.3|4299.8|4293.8|4292.6|4286.6|148
1609433700000|2020-12-31 16:55:00|4299.5|4293.5|4299|4293|4302|4296|4297.1|4291.1|212
1609434000000|2020-12-31 17:00:00|4297.3|4291.3|4297.8|4291.8|4299|4293|4294|4288|309
1609434300000|2020-12-31 17:05:00|4296.8|4290.8|4296.4|4290.4|4296.8|4290.8|4293.4|4287.4|305
1609434600000|2020-12-31 17:10:00|4295.4|4289.4|4293.2|4287.2|4296.4|4290.4|4291.7|4285.7|298
1609434900000|2020-12-31 17:15:00|4292.9|4286.9|4294.3|4288.3|4296.6|4290.6|4292.2|4286.2|113
1609435200000|2020-12-31 17:20:00|4294.1|4288.1|4293.8|4287.8|4294.8|4288.8|4290.3|4284.3|93
1609435500000|2020-12-31 17:25:00|4294.8|4288.8|4288.5|4282.5|4294.8|4288.8|4288.5|4282.5|164
1609435800000|2020-12-31 17:30:00|4288.3|4282.3|4285.7|4279.7|4288.7|4282.7|4284.7|4278.7|228
1609436100000|2020-12-31 17:35:00|4285.5|4279.5|4288.7|4282.7|4289.7|4283.7|4284.8|4278.8|254
1609436400000|2020-12-31 17:40:00|4288.4|4282.4|4284.1|4278.1|4288.7|4282.7|4283.6|4277.6|140
1609436700000|2020-12-31 17:45:00|4284.3|4278.3|4283.6|4277.6|4286.6|4280.6|4283.6|4277.6|119
1609437000000|2020-12-31 17:50:00|4284.1|4278.1|4283.9|4277.9|4285.3|4279.3|4282.1|4276.1|87
1609437300000|2020-12-31 17:55:00|4282.9|4276.9|4284|4278|4285.8|4279.8|4279.3|4273.3|197
1609437600000|2020-12-31 18:00:00|4284.5|4278.5|4282.7|4276.7|4285.9|4279.9|4276.8|4270.8|228
1609437900000|2020-12-31 18:05:00|4282.2|4276.2|4284.4|4278.4|4284.9|4278.9|4281.9|4275.9|73
1609438200000|2020-12-31 18:10:00|4283.9|4277.9|4286.4|4280.4|4288.2|4282.2|4282.9|4276.9|202
1609438500000|2020-12-31 18:15:00|4286.2|4280.2|4285.9|4279.9|4286.4|4280.4|4284.1|4278.1|112
1609438800000|2020-12-31 18:20:00|4286.1|4280.1|4292.1|4286.1|4292.1|4286.1|4284.9|4278.9|258
1609439100000|2020-12-31 18:25:00|4293.3|4287.3|4296.3|4290.3|4298.1|4292.1|4292.1|4286.1|338
1609439400000|2020-12-31 18:30:00|4295.9|4289.9|4292|4286|4296.3|4290.3|4291.5|4285.5|125
1609439700000|2020-12-31 18:35:00|4291.5|4285.5|4286.1|4280.1|4292|4286|4286.1|4280.1|167
1609440000000|2020-12-31 18:40:00|4286.6|4280.6|4281.1|4275.1|4287.9|4281.9|4280.9|4274.9|335
1609440300000|2020-12-31 18:45:00|4281.5|4275.5|4284|4278|4285.5|4279.5|4281|4275|275
1609440600000|2020-12-31 18:50:00|4283.5|4277.5|4290.5|4284.5|4291.5|4285.5|4283.5|4277.5|261
1609440900000|2020-12-31 18:55:00|4290|4284|4290.1|4284.1|4291.9|4285.9|4287.9|4281.9|241
1609441200000|2020-12-31 19:00:00|4291.1|4285.1|4285.9|4279.9|4291.1|4285.1|4284.9|4278.9|283
1609441500000|2020-12-31 19:05:00|4284.9|4278.9|4283|4277|4284.9|4278.9|4275.6|4269.6|480
1609441800000|2020-12-31 19:10:00|4283.5|4277.5|4287.7|4281.7|4289.7|4283.7|4275.2|4269.2|1150
1609442100000|2020-12-31 19:15:00|4287.4|4281.4|4288|4282|4296.4|4290.4|4282|4276|945
1609722000000|2021-01-04 01:00:00|4283.1|4277.1|4296.7|4290.7|4308.4|4302.4|4283.1|4277.1|780
1609722300000|2021-01-04 01:05:00|4296.2|4290.2|4308.1|4302.1|4309.6|4303.6|4290.9|4284.9|426
1609722600000|2021-01-04 01:10:00|4309.1|4303.1|4308.4|4302.4|4314.6|4308.6|4302.9|4296.9|361
1609722900000|2021-01-04 01:15:00|4308.7|4302.7|4300.9|4294.9|4313.9|4307.9|4299.9|4293.9|434
1609723200000|2021-01-04 01:20:00|4301.4|4295.4|4307.7|4301.7|4307.7|4301.7|4296.2|4290.2|328
1609723500000|2021-01-04 01:25:00|4308.7|4302.7|4304.2|4298.2|4308.7|4302.7|4302.6|4296.6|77
1609723800000|2021-01-04 01:30:00|4304.6|4298.6|4310|4304|4315|4309|4303.7|4297.7|252
1609724100000|2021-01-04 01:35:00|4310.4|4304.4|4312|4306|4313|4307|4308.4|4302.4|110
1609724400000|2021-01-04 01:40:00|4312.2|4306.2|4315|4309|4315|4309|4310.7|4304.7|203
1609724700000|2021-01-04 01:45:00|4315.2|4309.2|4312.5|4306.5|4315.2|4309.2|4308.5|4302.5|118
1609725000000|2021-01-04 01:50:00|4314|4308|4314.3|4308.3|4317.5|4311.5|4313.2|4307.2|139
1609725300000|2021-01-04 01:55:00|4313.8|4307.8|4311.7|4305.7|4317.8|4311.8|4310.7|4304.7|108
1609725600000|2021-01-04 02:00:00|4311.2|4305.2|4314|4308|4316.5|4310.5|4310.2|4304.2|121
1609725900000|2021-01-04 02:05:00|4314.3|4308.3|4322.8|4316.8|4323.6|4317.6|4312.5|4306.5|163
1609726200000|2021-01-04 02:10:00|4323.3|4317.3|4327.6|4321.6|4328.6|4322.6|4320.8|4314.8|166
1609726500000|2021-01-04 02:15:00|4326.8|4320.8|4324.6|4318.6|4328.6|4322.6|4324.6|4318.6|78
1609726800000|2021-01-04 02:20:00|4324.5|4318.5|4327.8|4321.8|4327.8|4321.8|4322.3|4316.3|71
1609727100000|2021-01-04 02:25:00|4327.9|4321.9|4333.4|4327.4|4334.8|4328.8|4326.6|4320.6|119
1609727400000|2021-01-04 02:30:00|4333.8|4327.8|4340.4|4334.4|4342.9|4336.9|4331.6|4325.6|216
1609727700000|2021-01-04 02:35:00|4339.9|4333.9|4338.1|4332.1|4342.4|4336.4|4334.4|4328.4|164
1609728000000|2021-01-04 02:40:00|4338.3|4332.3|4334.2|4328.2|4339.9|4333.9|4331.3|4325.3|207
1609728300000|2021-01-04 02:45:00|4333.6|4327.6|4340.1|4334.1|4355.6|4349.6|4333.6|4327.6|559
1609728600000|2021-01-04 02:50:00|4339.7|4333.7|4344|4338|4346.5|4340.5|4338.1|4332.1|134
1609728900000|2021-01-04 02:55:00|4343.7|4337.7|4341.5|4335.5|4350.9|4344.9|4339.2|4333.2|256
1609729200000|2021-01-04 03:00:00|4341.2|4335.2|4341.9|4335.9|4346|4340|4340.4|4334.4|82
1609729500000|2021-01-04 03:05:00|4341.5|4335.5|4341.7|4335.7|4344.2|4338.2|4338.9|4332.9|110
1609729800000|2021-01-04 03:10:00|4341.4|4335.4|4344.2|4338.2|4347.2|4341.2|4340.7|4334.7|120
1609730100000|2021-01-04 03:15:00|4344.5|4338.5|4348.7|4342.7|4351.7|4345.7|4343.7|4337.7|95
1609730400000|2021-01-04 03:20:00|4348.2|4342.2|4353.2|4347.2|4358.3|4352.3|4348.2|4342.2|138
1609730700000|2021-01-04 03:25:00|4354.2|4348.2|4348.2|4342.2|4355.3|4349.3|4347.7|4341.7|111
1609731000000|2021-01-04 03:30:00|4348.8|4342.8|4352.3|4346.3|4352.8|4346.8|4347.8|4341.8|19448
1609731300000|2021-01-04 03:35:00|4352|4346|4348.8|4342.8|4352|4346|4348.6|4342.6|31
1609731600000|2021-01-04 03:40:00|4348.5|4342.5|4349.3|4343.3|4352.8|4346.8|4348.5|4342.5|22
1609731900000|2021-01-04 03:45:00|4350.3|4344.3|4348.3|4342.3|4350.3|4344.3|4347.3|4341.3|53
1609732200000|2021-01-04 03:50:00|4347.6|4341.6|4346.3|4340.3|4347.6|4341.6|4343.3|4337.3|43
1609732500000|2021-01-04 03:55:00|4345.3|4339.3|4348.8|4342.8|4349.3|4343.3|4344.6|4338.6|32
1609732800000|2021-01-04 04:00:00|4348.4|4342.4|4348.8|4342.8|4349.3|4343.3|4346.8|4340.8|13
1609733100000|2021-01-04 04:05:00|4349.3|4343.3|4350.2|4344.2|4350.2|4344.2|4347.2|4341.2|9
1609733400000|2021-01-04 04:10:00|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4348.7|4342.7|12
1609733700000|2021-01-04 04:15:00|4350.7|4344.7|4348.7|4342.7|4352.4|4346.4|4348.2|4342.2|25
1609734000000|2021-01-04 04:20:00|4349.7|4343.7|4348.2|4342.2|4351.2|4345.2|4348.2|4342.2|13
1609734300000|2021-01-04 04:25:00|4347.7|4341.7|4347.2|4341.2|4348.2|4342.2|4346.2|4340.2|18
1609734600000|2021-01-04 04:30:00|4346.2|4340.2|4344.2|4338.2|4346.7|4340.7|4343.2|4337.2|45
1609734900000|2021-01-04 04:35:00|4344|4338|4346.2|4340.2|4346.2|4340.2|4343.7|4337.7|15
1609735200000|2021-01-04 04:40:00|4345.7|4339.7|4347.7|4341.7|4347.7|4341.7|4345.2|4339.2|39
1609735500000|2021-01-04 04:45:00|4348|4342|4351.2|4345.2|4353.2|4347.2|4348|4342|76
1609735800000|2021-01-04 04:50:00|4352.2|4346.2|4352.7|4346.7|4352.7|4346.7|4351.2|4345.2|19
1609736100000|2021-01-04 04:55:00|4352.3|4346.3|4350.8|4344.8|4354.5|4348.5|4350.8|4344.8|52
1609736400000|2021-01-04 05:00:00|4351.3|4345.3|4351.3|4345.3|4352.8|4346.8|4350.7|4344.7|40
1609736700000|2021-01-04 05:05:00|4351.7|4345.7|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|19
1609737000000|2021-01-04 05:10:00|4351.3|4345.3|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|43
1609737300000|2021-01-04 05:15:00|4351.3|4345.3|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|40
1609737600000|2021-01-04 05:20:00|4351.6|4345.6|4351.8|4345.8|4352.8|4346.8|4350.8|4344.8|40
1609737900000|2021-01-04 05:25:00|4350.9|4344.9|4350.8|4344.8|4351.6|4345.6|4350.8|4344.8|34
1609738200000|2021-01-04 05:30:00|4351.3|4345.3|4339.4|4333.4|4353.8|4347.8|4338.9|4332.9|323
1609738500000|2021-01-04 05:35:00|4339.1|4333.1|4329.4|4323.4|4339.9|4333.9|4328.1|4322.1|318
1609738800000|2021-01-04 05:40:00|4329.9|4323.9|4335.9|4329.9|4337.9|4331.9|4328.6|4322.6|166
1609739100000|2021-01-04 05:45:00|4335.4|4329.4|4338|4332|4339|4333|4334.9|4328.9|103
1609739400000|2021-01-04 05:50:00|4337.9|4331.9|4341.2|4335.2|4341.7|4335.7|4337.9|4331.9|56
1609739700000|2021-01-04 05:55:00|4341.3|4335.3|4345.3|4339.3|4347.5|4341.5|4341.3|4335.3|85
1609740000000|2021-01-04 06:00:00|4345|4339|4343.9|4337.9|4347.5|4341.5|4340.4|4334.4|126
1609740300000|2021-01-04 06:05:00|4342.9|4336.9|4347.3|4341.3|4347.3|4341.3|4338.5|4332.5|92
1609740600000|2021-01-04 06:10:00|4346.3|4340.3|4342.2|4336.2|4346.3|4340.3|4340.3|4334.3|84
1609740900000|2021-01-04 06:15:00|4342.5|4336.5|4345|4339|4345.5|4339.5|4340|4334|40
1609741200000|2021-01-04 06:20:00|4345.5|4339.5|4350.3|4344.3|4350.6|4344.6|4344|4338|113
1609741500000|2021-01-04 06:25:00|4350|4344|4345.5|4339.5|4350.3|4344.3|4345|4339|71
1609741800000|2021-01-04 06:30:00|4345.3|4339.3|4333.5|4327.5|4345.5|4339.5|4332.8|4326.8|115
1609742100000|2021-01-04 06:35:00|4333.8|4327.8|4332.8|4326.8|4336.3|4330.3|4329.3|4323.3|213
1609742400000|2021-01-04 06:40:00|4333.3|4327.3|4335.3|4329.3|4335.8|4329.8|4330.8|4324.8|103
1609742700000|2021-01-04 06:45:00|4335.1|4329.1|4335.8|4329.8|4338.8|4332.8|4333.3|4327.3|84
1609743000000|2021-01-04 06:50:00|4335.3|4329.3|4333.8|4327.8|4336.3|4330.3|4331.8|4325.8|61
1609743300000|2021-01-04 06:55:00|4334.8|4328.8|4334.3|4328.3|4336.3|4330.3|4331.8|4325.8|32
1609743600000|2021-01-04 07:00:00|4334.4|4328.4|4339.1|4333.1|4341.2|4335.2|4334.4|4328.4|71
1609743900000|2021-01-04 07:05:00|4339.5|4333.5|4340.5|4334.5|4342.2|4336.2|4338.2|4332.2|46
1609744200000|2021-01-04 07:10:00|4340.2|4334.2|4339|4333|4341|4335|4337.5|4331.5|43
1609744500000|2021-01-04 07:15:00|4338.5|4332.5|4343|4337|4343.8|4337.8|4338.5|4332.5|44
1609744800000|2021-01-04 07:20:00|4342.7|4336.7|4347.5|4341.5|4349.2|4343.2|4341.2|4335.2|104
1609745100000|2021-01-04 07:25:00|4347.7|4341.7|4348.5|4342.5|4350.2|4344.2|4346.5|4340.5|50
1609745400000|2021-01-04 07:30:00|4348.7|4342.7|4348.2|4342.2|4352.5|4346.5|4347.7|4341.7|87
1609745700000|2021-01-04 07:35:00|4347.8|4341.8|4351.3|4345.3|4352.3|4346.3|4347.7|4341.7|37
1609746000000|2021-01-04 07:40:00|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4348.2|4342.2|31
1609746300000|2021-01-04 07:45:00|4350.8|4344.8|4350.2|4344.2|4352.7|4346.7|4348.8|4342.8|35
1609746600000|2021-01-04 07:50:00|4350.5|4344.5|4351.1|4345.1|4352.5|4346.5|4349.5|4343.5|22
1609746900000|2021-01-04 07:55:00|4350.8|4344.8|4366.9|4360.9|4366.9|4360.9|4350.6|4344.6|279
1609747200000|2021-01-04 08:00:00|4367.4|4361.4|4364.4|4358.4|4369.4|4363.4|4363.4|4357.4|237
1609747500000|2021-01-04 08:05:00|4364.6|4358.6|4359.9|4353.9|4365.9|4359.9|4356.9|4350.9|184
1609747800000|2021-01-04 08:10:00|4360.3|4354.3|4367.9|4361.9|4367.9|4361.9|4357.6|4351.6|105
1609748100000|2021-01-04 08:15:00|4368.3|4362.3|4390.2|4384.2|4416|4410|4367.9|4361.9|876
1609748400000|2021-01-04 08:20:00|4390.5|4384.5|4398.5|4392.5|4413.1|4407.1|4390.5|4384.5|437
1609748700000|2021-01-04 08:25:00|4399.1|4393.1|4405|4399|4407.9|4401.9|4393.9|4387.9|177
1609749000000|2021-01-04 08:30:00|4404.7|4398.7|4410.3|4404.3|4411.7|4405.7|4403.5|4397.5|185
1609749300000|2021-01-04 08:35:00|4410.8|4404.8|4409.8|4403.8|4412.3|4406.3|4406.2|4400.2|155
1609749600000|2021-01-04 08:40:00|4409.5|4403.5|4407.8|4401.8|4412.3|4406.3|4405.3|4399.3|117
1609749900000|2021-01-04 08:45:00|4407.2|4401.2|4404.3|4398.3|4411.3|4405.3|4404.3|4398.3|151
1609750200000|2021-01-04 08:50:00|4404.8|4398.8|4400.8|4394.8|4404.8|4398.8|4398.3|4392.3|153
1609750500000|2021-01-04 08:55:00|4401.1|4395.1|4403.8|4397.8|4410.1|4404.1|4401.1|4395.1|141
1609750800000|2021-01-04 09:00:00|4403.9|4397.9|4402.3|4396.3|4406.3|4400.3|4398.3|4392.3|119
1609751100000|2021-01-04 09:05:00|4404.3|4398.3|4407.3|4401.3|4409.3|4403.3|4404.3|4398.3|68
1609751400000|2021-01-04 09:10:00|4407.6|4401.6|4409.3|4403.3|4412.3|4406.3|4407.3|4401.3|85
1609751700000|2021-01-04 09:15:00|4409.8|4403.8|4412.8|4406.8|4416.3|4410.3|4409.3|4403.3|190
1609752000000|2021-01-04 09:20:00|4412.4|4406.4|4418.7|4412.7|4420.2|4414.2|4412.3|4406.3|110
1609752300000|2021-01-04 09:25:00|4419.1|4413.1|4416.2|4410.2|4419.7|4413.7|4415.2|4409.2|93
1609752600000|2021-01-04 09:30:00|4415.7|4409.7|4416.2|4410.2|4420.2|4414.2|4412.2|4406.2|114
1609752900000|2021-01-04 09:35:00|4416.7|4410.7|4414.2|4408.2|4419.2|4413.2|4412.7|4406.7|212
1609753200000|2021-01-04 09:40:00|4415.2|4409.2|4420.7|4414.7|4426.7|4420.7|4414.9|4408.9|155
1609753500000|2021-01-04 09:45:00|4420.9|4414.9|4425.7|4419.7|4427.2|4421.2|4417.7|4411.7|222
1609753800000|2021-01-04 09:50:00|4425.3|4419.3|4427.2|4421.2|4435.2|4429.2|4423.7|4417.7|327
1609754100000|2021-01-04 09:55:00|4427.3|4421.3|4431.7|4425.7|4437.2|4431.2|4427.3|4421.3|188
1609754400000|2021-01-04 10:00:00|4431.2|4425.2|4430.2|4424.2|4435.2|4429.2|4430.2|4424.2|112
1609754700000|2021-01-04 10:05:00|4429.2|4423.2|4428.2|4422.2|4429.2|4423.2|4424.7|4418.7|71
1609755000000|2021-01-04 10:10:00|4427.7|4421.7|4429.6|4423.6|4431.2|4425.2|4427|4421|66
1609755300000|2021-01-04 10:15:00|4429.1|4423.1|4418.1|4412.1|4429.1|4423.1|4418.1|4412.1|172
1609755600000|2021-01-04 10:20:00|4419.1|4413.1|4421.1|4415.1|4424.1|4418.1|4416.6|4410.6|96
1609755900000|2021-01-04 10:25:00|4421|4415|4420.6|4414.6|4422.1|4416.1|4419.6|4413.6|57
1609756200000|2021-01-04 10:30:00|4421.1|4415.1|4424.6|4418.6|4428.1|4422.1|4421.1|4415.1|80
1609756500000|2021-01-04 10:35:00|4424.3|4418.3|4420.1|4414.1|4424.6|4418.6|4417.1|4411.1|89
1609756800000|2021-01-04 10:40:00|4419.7|4413.7|4418.1|4412.1|4421.1|4415.1|4417.1|4411.1|167
1609757100000|2021-01-04 10:45:00|4418.6|4412.6|4420.2|4414.2|4422.1|4416.1|4417.6|4411.6|65
1609757400000|2021-01-04 10:50:00|4420.1|4414.1|4417.1|4411.1|4422.1|4416.1|4415.1|4409.1|47
1609757700000|2021-01-04 10:55:00|4416.1|4410.1|4416.1|4410.1|4418.1|4412.1|4415.1|4409.1|26
1609758000000|2021-01-04 11:00:00|4416.6|4410.6|4419.5|4413.5|4423|4417|4416.6|4410.6|59
1609758300000|2021-01-04 11:05:00|4419.2|4413.2|4418|4412|4422|4416|4418|4412|28
1609758600000|2021-01-04 11:10:00|4417.5|4411.5|4417.5|4411.5|4420|4414|4416|4410|65
1609758900000|2021-01-04 11:15:00|4417.4|4411.4|4416.5|4410.5|4419|4413|4415|4409|38
1609759200000|2021-01-04 11:20:00|4416.9|4410.9|4417|4411|4417|4411|4414|4408|52
1609759500000|2021-01-04 11:25:00|4418|4412|4419|4413|4419.5|4413.5|4415|4409|33
1609759800000|2021-01-04 11:30:00|4419.1|4413.1|4417.5|4411.5|4421|4415|4417|4411|29
1609760100000|2021-01-04 11:35:00|4417.8|4411.8|4420|4414|4420.5|4414.5|4417.8|4411.8|16
1609760400000|2021-01-04 11:40:00|4419.5|4413.5|4418.5|4412.5|4423|4417|4418.5|4412.5|41
1609760700000|2021-01-04 11:45:00|4418.1|4412.1|4421|4415|4421|4415|4418|4412|51
1609761000000|2021-01-04 11:50:00|4422|4416|4421.8|4415.8|4422|4416|4418.4|4412.4|57
1609761300000|2021-01-04 11:55:00|4421.9|4415.9|4419.9|4413.9|4422.9|4416.9|4418.9|4412.9|40
1609761600000|2021-01-04 12:00:00|4419.6|4413.6|4420.9|4414.9|4421.9|4415.9|4417.1|4411.1|49
1609761900000|2021-01-04 12:05:00|4420.4|4414.4|4414.9|4408.9|4421.9|4415.9|4413.9|4407.9|119
1609762200000|2021-01-04 12:10:00|4414.4|4408.4|4402.9|4396.9|4414.9|4408.9|4402.9|4396.9|219
1609762500000|2021-01-04 12:15:00|4403.9|4397.9|4402.4|4396.4|4406.4|4400.4|4401.4|4395.4|129
1609762800000|2021-01-04 12:20:00|4402|4396|4373.4|4367.4|4403.9|4397.9|4370|4364|441
1609763100000|2021-01-04 12:25:00|4373.8|4367.8|4381.4|4375.4|4384.9|4378.9|4373.8|4367.8|166
1609763400000|2021-01-04 12:30:00|4380.9|4374.9|4369.8|4363.8|4381.9|4375.9|4369.8|4363.8|165
1609763700000|2021-01-04 12:35:00|4370.3|4364.3|4380.4|4374.4|4382.4|4376.4|4369.8|4363.8|202
1609764000000|2021-01-04 12:40:00|4380.7|4374.7|4382.9|4376.9|4384.5|4378.5|4378.4|4372.4|197
1609764300000|2021-01-04 12:45:00|4383.4|4377.4|4379.2|4373.2|4384.4|4378.4|4379.1|4373.1|120
1609764600000|2021-01-04 12:50:00|4380.2|4374.2|4376.9|4370.9|4381.2|4375.2|4372.9|4366.9|177
1609764900000|2021-01-04 12:55:00|4377.1|4371.1|4380|4374|4381.7|4375.7|4375.4|4369.4|89
1609765200000|2021-01-04 13:00:00|4380.7|4374.7|4376.2|4370.2|4382.4|4376.4|4375.2|4369.2|139
1609765500000|2021-01-04 13:05:00|4375.9|4369.9|4376.3|4370.3|4377.7|4371.7|4373.2|4367.2|90
1609765800000|2021-01-04 13:10:00|4376.7|4370.7|4384.2|4378.2|4384.6|4378.6|4375.7|4369.7|258
1609766100000|2021-01-04 13:15:00|4384|4378|4380.4|4374.4|4384.2|4378.2|4380.4|4374.4|201
1609766400000|2021-01-04 13:20:00|4380.9|4374.9|4372.4|4366.4|4383.4|4377.4|4371.4|4365.4|271
1609766700000|2021-01-04 13:25:00|4371.4|4365.4|4366.2|4360.2|4375.9|4369.9|4365.4|4359.4|341
1609767000000|2021-01-04 13:30:00|4366.6|4360.6|4379.4|4373.4|4382.5|4376.5|4365.2|4359.2|361
1609767300000|2021-01-04 13:35:00|4379.9|4373.9|4381.6|4375.6|4385.3|4379.3|4378.4|4372.4|122
1609767600000|2021-01-04 13:40:00|4382.1|4376.1|4377.5|4371.5|4383.1|4377.1|4370|4364|269
1609770600000|2021-01-04 14:30:00|4376.6|4370.6|4363.7|4357.7|4378.5|4372.5|4359.9|4353.9|1702
1609770900000|2021-01-04 14:35:00|4362.7|4356.7|4377.7|4371.7|4385|4379|4352.6|4346.6|1561
1609771200000|2021-01-04 14:40:00|4376.7|4370.7|4370.2|4364.2|4385.6|4379.6|4369.7|4363.7|1009
1609771500000|2021-01-04 14:45:00|4370.7|4364.7|4362.7|4356.7|4375.2|4369.2|4357.7|4351.7|825
1609771800000|2021-01-04 14:50:00|4361.7|4355.7|4358.4|4352.4|4368.2|4362.2|4353.2|4347.2|824
1609772100000|2021-01-04 14:55:00|4357.9|4351.9|4357.7|4351.7|4366.1|4360.1|4354.7|4348.7|719
1609772400000|2021-01-04 15:00:00|4358|4352|4346.8|4340.8|4364.7|4358.7|4346.8|4340.8|877
1609772700000|2021-01-04 15:05:00|4347.1|4341.1|4348|4342|4350.2|4344.2|4339.3|4333.3|1072
1609773000000|2021-01-04 15:10:00|4348.1|4342.1|4341.9|4335.9|4348.1|4342.1|4336.4|4330.4|977
1609773300000|2021-01-04 15:15:00|4340.9|4334.9|4335.4|4329.4|4341.6|4335.6|4332.3|4326.3|782
1609773600000|2021-01-04 15:20:00|4335.7|4329.7|4307.4|4301.4|4336.9|4330.9|4302.4|4296.4|1305
1609773900000|2021-01-04 15:25:00|4307.7|4301.7|4310.1|4304.1|4319.2|4313.2|4298.1|4292.1|1535
1609774200000|2021-01-04 15:30:00|4309.7|4303.7|4311.5|4305.5|4311.5|4305.5|4300.4|4294.4|1154
1609774500000|2021-01-04 15:35:00|4310.4|4304.4|4249.1|4243.1|4311.5|4305.5|4236.9|4230.9|1713
1609774800000|2021-01-04 15:40:00|4250.9|4244.9|4286|4280|4292.4|4286.4|4248.3|4242.3|1442
1609775100000|2021-01-04 15:45:00|4286.3|4280.3|4266|4260|4289.5|4283.5|4265.2|4259.2|951
1609775400000|2021-01-04 15:50:00|4266.1|4260.1|4269.1|4263.1|4271.3|4265.3|4263.4|4257.4|625
1609775700000|2021-01-04 15:55:00|4269.6|4263.6|4246.8|4240.8|4270.1|4264.1|4246.1|4240.1|997
1609776000000|2021-01-04 16:00:00|4247.8|4241.8|4237.8|4231.8|4253.1|4247.1|4233.9|4227.9|68082
1609776300000|2021-01-04 16:05:00|4237.4|4231.4|4236.1|4230.1|4246|4240|4234|4228|613
1609776600000|2021-01-04 16:10:00|4235.4|4229.4|4250.8|4244.8|4260.1|4254.1|4223.2|4217.2|1188
1609776900000|2021-01-04 16:15:00|4250.3|4244.3|4271.1|4265.1|4271.1|4265.1|4249.3|4243.3|833
1609777200000|2021-01-04 16:20:00|4270.1|4264.1|4237.2|4231.2|4270.6|4264.6|4237.2|4231.2|976
1609777500000|2021-01-04 16:25:00|4238|4232|4239.6|4233.6|4243|4237|4231.4|4225.4|653
1609777800000|2021-01-04 16:30:00|4239.3|4233.3|4241.8|4235.8|4242|4236|4226.2|4220.2|638
1609778100000|2021-01-04 16:35:00|4241.7|4235.7|4255|4249|4261.5|4255.5|4236.3|4230.3|772
1609778400000|2021-01-04 16:40:00|4254.8|4248.8|4234.8|4228.8|4255.5|4249.5|4232.5|4226.5|623
1609778700000|2021-01-04 16:45:00|4235.8|4229.8|4220.3|4214.3|4236.3|4230.3|4201.2|4195.2|957
1609779000000|2021-01-04 16:50:00|4220.6|4214.6|4225.9|4219.9|4229.6|4223.6|4215.9|4209.9|647
1609779300000|2021-01-04 16:55:00|4225.1|4219.1|4221.7|4215.7|4229.1|4223.1|4218.8|4212.8|473
1609779600000|2021-01-04 17:00:00|4222.2|4216.2|4225.3|4219.3|4226.5|4220.5|4212.9|4206.9|567
1609779900000|2021-01-04 17:05:00|4226.3|4220.3|4230.7|4224.7|4236.6|4230.6|4224.3|4218.3|668
1609780200000|2021-01-04 17:10:00|4230.8|4224.8|4226.9|4220.9|4232.4|4226.4|4225.9|4219.9|689
1609780500000|2021-01-04 17:15:00|4227.2|4221.2|4237.2|4231.2|4237.7|4231.7|4224.4|4218.4|524
1609780800000|2021-01-04 17:20:00|4237|4231|4230.4|4224.4|4237|4231|4222.5|4216.5|431
1609781100000|2021-01-04 17:25:00|4229.9|4223.9|4223.9|4217.9|4232.2|4226.2|4221.9|4215.9|265
1609781400000|2021-01-04 17:30:00|4224|4218|4229.9|4223.9|4231.5|4225.5|4222.4|4216.4|237
1609781700000|2021-01-04 17:35:00|4229.7|4223.7|4230.5|4224.5|4231.7|4225.7|4223|4217|188
1609782000000|2021-01-04 17:40:00|4230.4|4224.4|4219.2|4213.2|4231.4|4225.4|4218.9|4212.9|361
1609782300000|2021-01-04 17:45:00|4220.2|4214.2|4215.9|4209.9|4220.6|4214.6|4209.8|4203.8|540
1609782600000|2021-01-04 17:50:00|4215.8|4209.8|4233.1|4227.1|4234.6|4228.6|4210.1|4204.1|591
1609782900000|2021-01-04 17:55:00|4232.6|4226.6|4239.2|4233.2|4239.2|4233.2|4226.9|4220.9|307
1609783200000|2021-01-04 18:00:00|4238.2|4232.2|4233.7|4227.7|4240.7|4234.7|4228.1|4222.1|268
1609783500000|2021-01-04 18:05:00|4234.1|4228.1|4244.1|4238.1|4244.1|4238.1|4234.1|4228.1|333
1609783800000|2021-01-04 18:10:00|4243.6|4237.6|4244.6|4238.6|4246.7|4240.7|4240.6|4234.6|191
1609784100000|2021-01-04 18:15:00|4244.1|4238.1|4234.4|4228.4|4244.3|4238.3|4234.4|4228.4|296
1609784400000|2021-01-04 18:20:00|4234.9|4228.9|4237.5|4231.5|4237.5|4231.5|4231.1|4225.1|354
1609784700000|2021-01-04 18:25:00|4237|4231|4245.8|4239.8|4248.7|4242.7|4234.5|4228.5|454
1609785000000|2021-01-04 18:30:00|4245.3|4239.3|4235.2|4229.2|4246.7|4240.7|4234.2|4228.2|361
1609785300000|2021-01-04 18:35:00|4235.7|4229.7|4235.2|4229.2|4240.2|4234.2|4229.2|4223.2|282
1609785600000|2021-01-04 18:40:00|4236.7|4230.7|4241.7|4235.7|4242.7|4236.7|4236.7|4230.7|252
1609785900000|2021-01-04 18:45:00|4242.2|4236.2|4247.7|4241.7|4248.7|4242.7|4235.7|4229.7|253
1609786200000|2021-01-04 18:50:00|4247.8|4241.8|4256.5|4250.5|4264|4258|4244.7|4238.7|531
1609786500000|2021-01-04 18:55:00|4255.5|4249.5|4251.9|4245.9|4255.5|4249.5|4247.4|4241.4|453
1609786800000|2021-01-04 19:00:00|4252.4|4246.4|4241.9|4235.9|4254.9|4248.9|4233.6|4227.6|594
1609787100000|2021-01-04 19:05:00|4241.4|4235.4|4254.6|4248.6|4259.8|4253.8|4232.8|4226.8|1194
1609787400000|2021-01-04 19:10:00|4253.6|4247.6|4248.7|4242.7|4269.2|4263.2|4232.7|4226.7|1986
1609787700000|2021-01-04 19:15:00|4249.2|4243.2|4237.8|4231.8|4252.9|4246.9|4237.1|4231.1|612
1609808400000|2021-01-05 01:00:00|4240|4234|4246.8|4240.8|4258|4252|4238|4232|656
1609808700000|2021-01-05 01:05:00|4247.7|4241.7|4248.7|4242.7|4255.2|4249.2|4244.4|4238.4|307
1609809000000|2021-01-05 01:10:00|4248.3|4242.3|4251.6|4245.6|4256.6|4250.6|4248.3|4242.3|167
1609809300000|2021-01-05 01:15:00|4251.5|4245.5|4262.3|4256.3|4263.3|4257.3|4250.3|4244.3|297
1609809600000|2021-01-05 01:20:00|4261.3|4255.3|4256.8|4250.8|4267.3|4261.3|4256.8|4250.8|198
1609809900000|2021-01-05 01:25:00|4256.4|4250.4|4259|4253|4262.2|4256.2|4254.8|4248.8|205
1609810200000|2021-01-05 01:30:00|4259.2|4253.2|4251.9|4245.9|4259.5|4253.5|4249.9|4243.9|90
1609810500000|2021-01-05 01:35:00|4251.5|4245.5|4254.4|4248.4|4256.9|4250.9|4250.9|4244.9|47
1609810800000|2021-01-05 01:40:00|4253.4|4247.4|4252.4|4246.4|4256.9|4250.9|4251.2|4245.2|92
1609811100000|2021-01-05 01:45:00|4251.9|4245.9|4255.4|4249.4|4256.4|4250.4|4245.9|4239.9|121
1609811400000|2021-01-05 01:50:00|4255.9|4249.9|4253.9|4247.9|4255.9|4249.9|4249.9|4243.9|55
1609811700000|2021-01-05 01:55:00|4253.5|4247.5|4251.1|4245.1|4253.9|4247.9|4249.3|4243.3|27
1609812000000|2021-01-05 02:00:00|4250.6|4244.6|4258.1|4252.1|4258.5|4252.5|4250.3|4244.3|47
1609812300000|2021-01-05 02:05:00|4257.8|4251.8|4257.6|4251.6|4260.1|4254.1|4255.5|4249.5|45
1609812600000|2021-01-05 02:10:00|4258|4252|4259.6|4253.6|4260.6|4254.6|4255.6|4249.6|83
1609812900000|2021-01-05 02:15:00|4260.3|4254.3|4261.1|4255.1|4263.1|4257.1|4259.1|4253.1|40
1609813200000|2021-01-05 02:20:00|4260.7|4254.7|4260.5|4254.5|4262.3|4256.3|4259.3|4253.3|55
1609813500000|2021-01-05 02:25:00|4260.1|4254.1|4260.9|4254.9|4260.9|4254.9|4259.1|4253.1|62
1609813800000|2021-01-05 02:30:00|4261.4|4255.4|4272.4|4266.4|4272.4|4266.4|4260.9|4254.9|146
1609814100000|2021-01-05 02:35:00|4276.9|4270.9|4283.8|4277.8|4283.8|4277.8|4273.8|4267.8|171
1609814400000|2021-01-05 02:40:00|4283.6|4277.6|4278.3|4272.3|4285.3|4279.3|4278.1|4272.1|160
1609814700000|2021-01-05 02:45:00|4278.1|4272.1|4276.8|4270.8|4278.4|4272.4|4274.3|4268.3|99
1609815000000|2021-01-05 02:50:00|4277.1|4271.1|4274.3|4268.3|4278.3|4272.3|4271.8|4265.8|57
1609815300000|2021-01-05 02:55:00|4274.1|4268.1|4273.8|4267.8|4276.3|4270.3|4272.8|4266.8|34
1609815600000|2021-01-05 03:00:00|4273.4|4267.4|4274.7|4268.7|4277.3|4271.3|4273.1|4267.1|24
1609815900000|2021-01-05 03:05:00|4275.1|4269.1|4276.2|4270.2|4279.2|4273.2|4273.7|4267.7|91
1609816200000|2021-01-05 03:10:00|4275.7|4269.7|4282.2|4276.2|4282.9|4276.9|4275.2|4269.2|113
1609816500000|2021-01-05 03:15:00|4282.5|4276.5|4286.7|4280.7|4287.2|4281.2|4280.7|4274.7|132
1609816800000|2021-01-05 03:20:00|4287.1|4281.1|4284.5|4278.5|4288.2|4282.2|4283.5|4277.5|93
1609817100000|2021-01-05 03:25:00|4285|4279|4283.8|4277.8|4292.5|4286.5|4283.5|4277.5|195
1609817400000|2021-01-05 03:30:00|4284.8|4278.8|4284.1|4278.1|4288.8|4282.8|4282.8|4276.8|124
1609817700000|2021-01-05 03:35:00|4284.4|4278.4|4277.9|4271.9|4285.3|4279.3|4276.2|4270.2|144
1609818000000|2021-01-05 03:40:00|4278.9|4272.9|4278.9|4272.9|4279.9|4273.9|4277|4271|106
1609818300000|2021-01-05 03:45:00|4278.4|4272.4|4273.5|4267.5|4278.8|4272.8|4273|4267|88
1609818600000|2021-01-05 03:50:00|4273.2|4267.2|4275.9|4269.9|4277|4271|4272.2|4266.2|38
1609818900000|2021-01-05 03:55:00|4275.4|4269.4|4270|4264|4277.4|4271.4|4269.5|4263.5|74
1609819200000|2021-01-05 04:00:00|4269.6|4263.6|4269.4|4263.4|4270.3|4264.3|4267|4261|47
1609819500000|2021-01-05 04:05:00|4269|4263|4263.1|4257.1|4269.4|4263.4|4262.3|4256.3|86
1609819800000|2021-01-05 04:10:00|4262.8|4256.8|4262.3|4256.3|4264.9|4258.9|4261.4|4255.4|91
1609820100000|2021-01-05 04:15:00|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4259.1|4253.1|95
1609820400000|2021-01-05 04:20:00|4263.2|4257.2|4264|4258|4264|4258|4261.4|4255.4|29
1609820700000|2021-01-05 04:25:00|4265|4259|4260.8|4254.8|4265|4259|4260.3|4254.3|30
1609821000000|2021-01-05 04:30:00|4260.7|4254.7|4264.1|4258.1|4264.1|4258.1|4260.7|4254.7|38
1609821300000|2021-01-05 04:35:00|4264.2|4258.2|4265.5|4259.5|4267.7|4261.7|4264.2|4258.2|23
1609821600000|2021-01-05 04:40:00|4264.5|4258.5|4264.5|4258.5|4265|4259|4262.9|4256.9|24
1609821900000|2021-01-05 04:45:00|4265.4|4259.4|4265.5|4259.5|4266|4260|4264.5|4258.5|22
1609822200000|2021-01-05 04:50:00|4265|4259|4264.5|4258.5|4265.5|4259.5|4262.5|4256.5|28
1609822500000|2021-01-05 04:55:00|4264.1|4258.1|4262.5|4256.5|4264.1|4258.1|4261.5|4255.5|15
1609822800000|2021-01-05 05:00:00|4262.3|4256.3|4265.5|4259.5|4267|4261|4261.5|4255.5|23
1609823100000|2021-01-05 05:05:00|4265.3|4259.3|4267.5|4261.5|4271.5|4265.5|4263.3|4257.3|89
1609823400000|2021-01-05 05:10:00|4267.3|4261.3|4269|4263|4271|4265|4264|4258|74
1609823700000|2021-01-05 05:15:00|4269.3|4263.3|4272.1|4266.1|4273.6|4267.6|4269|4263|31
1609824000000|2021-01-05 05:20:00|4272|4266|4276.1|4270.1|4276.1|4270.1|4271.6|4265.6|63
1609824300000|2021-01-05 05:25:00|4276.4|4270.4|4272.6|4266.6|4277.1|4271.1|4271.6|4265.6|25
1609824600000|2021-01-05 05:30:00|4271.5|4265.5|4270.6|4264.6|4273.6|4267.6|4268.6|4262.6|78
1609824900000|2021-01-05 05:35:00|4270.7|4264.7|4274.8|4268.8|4276.9|4270.9|4266.6|4260.6|137
1609825200000|2021-01-05 05:40:00|4274.5|4268.5|4274.8|4268.8|4278.8|4272.8|4273.8|4267.8|39
1609825500000|2021-01-05 05:45:00|4274.3|4268.3|4275.2|4269.2|4275.7|4269.7|4271.7|4265.7|24
1609825800000|2021-01-05 05:50:00|4275|4269|4274.7|4268.7|4276.8|4270.8|4273.2|4267.2|26
1609826100000|2021-01-05 05:55:00|4274.5|4268.5|4280.3|4274.3|4281.3|4275.3|4274.2|4268.2|82
1609826400000|2021-01-05 06:00:00|4280.2|4274.2|4280.7|4274.7|4282|4276|4278.3|4272.3|42
1609826700000|2021-01-05 06:05:00|4280.3|4274.3|4272.5|4266.5|4280.3|4274.3|4272|4266|71
1609827000000|2021-01-05 06:10:00|4271.5|4265.5|4275.5|4269.5|4276.9|4270.9|4270.3|4264.3|37
1609827300000|2021-01-05 06:15:00|4275.2|4269.2|4281.5|4275.5|4281.7|4275.7|4274.2|4268.2|69
1609827600000|2021-01-05 06:20:00|4282.5|4276.5|4283|4277|4284.5|4278.5|4280|4274|46
1609827900000|2021-01-05 06:25:00|4282.9|4276.9|4278.9|4272.9|4284|4278|4276.9|4270.9|53
1609828200000|2021-01-05 06:30:00|4279.2|4273.2|4278.8|4272.8|4280.4|4274.4|4276.4|4270.4|54
1609828500000|2021-01-05 06:35:00|4279.2|4273.2|4286.3|4280.3|4287.3|4281.3|4277.3|4271.3|129
1609828800000|2021-01-05 06:40:00|4286|4280|4294.5|4288.5|4295.5|4289.5|4284.2|4278.2|121
1609829100000|2021-01-05 06:45:00|4294.6|4288.6|4294.5|4288.5|4296.5|4290.5|4291.5|4285.5|118
1609829400000|2021-01-05 06:50:00|4294.3|4288.3|4294.3|4288.3|4299.2|4293.2|4294|4288|114
1609829700000|2021-01-05 06:55:00|4294.5|4288.5|4294.4|4288.4|4297.5|4291.5|4293.3|4287.3|34
1609830000000|2021-01-05 07:00:00|4294.9|4288.9|4290.3|4284.3|4295.4|4289.4|4289.3|4283.3|79
1609830300000|2021-01-05 07:05:00|4289.8|4283.8|4287.3|4281.3|4292.3|4286.3|4287.2|4281.2|44
1609830600000|2021-01-05 07:10:00|4286.8|4280.8|4291.3|4285.3|4293.8|4287.8|4285.3|4279.3|76
1609830900000|2021-01-05 07:15:00|4290.9|4284.9|4293.3|4287.3|4293.8|4287.8|4290.9|4284.9|30
1609831200000|2021-01-05 07:20:00|4292.9|4286.9|4295.4|4289.4|4298.3|4292.3|4292.8|4286.8|58
1609831500000|2021-01-05 07:25:00|4295.9|4289.9|4297.9|4291.9|4297.9|4291.9|4290.4|4284.4|91
1609831800000|2021-01-05 07:30:00|4298.2|4292.2|4299.5|4293.5|4302.9|4296.9|4296.9|4290.9|140
1609832100000|2021-01-05 07:35:00|4299.8|4293.8|4294.2|4288.2|4301.2|4295.2|4293.2|4287.2|64
1609832400000|2021-01-05 07:40:00|4293.5|4287.5|4290.2|4284.2|4298.3|4292.3|4287.5|4281.5|210
1609832700000|2021-01-05 07:45:00|4290.3|4284.3|4279.4|4273.4|4291.7|4285.7|4279|4273|141
1609833000000|2021-01-05 07:50:00|4278.1|4272.1|4278.6|4272.6|4280.1|4274.1|4272.6|4266.6|361
1609833300000|2021-01-05 07:55:00|4278.7|4272.7|4274.6|4268.6|4279.6|4273.6|4269.2|4263.2|265
1609833600000|2021-01-05 08:00:00|4275.6|4269.6|4284.1|4278.1|4284.1|4278.1|4274.6|4268.6|118
1609833900000|2021-01-05 08:05:00|4284.4|4278.4|4291.3|4285.3|4294.3|4288.3|4280.6|4274.6|102
1609834200000|2021-01-05 08:10:00|4291.8|4285.8|4296.8|4290.8|4297.3|4291.3|4287.8|4281.8|127
1609834500000|2021-01-05 08:15:00|4296.7|4290.7|4297.5|4291.5|4302|4296|4295.2|4289.2|91
1609834800000|2021-01-05 08:20:00|4299.2|4293.2|4296.7|4290.7|4302.2|4296.2|4294.3|4288.3|71
1609835100000|2021-01-05 08:25:00|4296.2|4290.2|4298.1|4292.1|4300.1|4294.1|4292.2|4286.2|98
1609835400000|2021-01-05 08:30:00|4297.6|4291.6|4302.1|4296.1|4302.6|4296.6|4296.6|4290.6|85
1609835700000|2021-01-05 08:35:00|4301.7|4295.7|4296.9|4290.9|4301.8|4295.8|4295.4|4289.4|59
1609836000000|2021-01-05 08:40:00|4297.1|4291.1|4290.1|4284.1|4297.1|4291.1|4289.1|4283.1|100
1609836300000|2021-01-05 08:45:00|4290.5|4284.5|4288.4|4282.4|4290.6|4284.6|4286|4280|67
1609836600000|2021-01-05 08:50:00|4288.1|4282.1|4290.1|4284.1|4290.1|4284.1|4283.1|4277.1|68
1609836900000|2021-01-05 08:55:00|4290|4284|4290.6|4284.6|4292.6|4286.6|4288.1|4282.1|50
1609837200000|2021-01-05 09:00:00|4289.6|4283.6|4290.6|4284.6|4293.6|4287.6|4288.1|4282.1|56
1609837500000|2021-01-05 09:05:00|4290.5|4284.5|4293|4287|4296|4290|4290.1|4284.1|121
1609837800000|2021-01-05 09:10:00|4293.5|4287.5|4292.7|4286.7|4296|4290|4291.5|4285.5|64
1609838100000|2021-01-05 09:15:00|4292.5|4286.5|4290.9|4284.9|4294|4288|4290.9|4284.9|36
1609838400000|2021-01-05 09:20:00|4290.4|4284.4|4292.4|4286.4|4292.4|4286.4|4289.4|4283.4|7
1609838700000|2021-01-05 09:25:00|4292.8|4286.8|4295.4|4289.4|4296.9|4290.9|4292.8|4286.8|102
1609839000000|2021-01-05 09:30:00|4295.3|4289.3|4297.4|4291.4|4297.9|4291.9|4294.7|4288.7|28
1609839300000|2021-01-05 09:35:00|4297.1|4291.1|4304.2|4298.2|4304.7|4298.7|4295.4|4289.4|199
1609839600000|2021-01-05 09:40:00|4304.1|4298.1|4307.5|4301.5|4309.5|4303.5|4303.7|4297.7|191
1609839900000|2021-01-05 09:45:00|4306.5|4300.5|4313.4|4307.4|4315|4309|4305.7|4299.7|263
1609840200000|2021-01-05 09:50:00|4313.7|4307.7|4308.7|4302.7|4313.9|4307.9|4305|4299|109
1609840500000|2021-01-05 09:55:00|4308.2|4302.2|4310.7|4304.7|4310.7|4304.7|4306.7|4300.7|57
1609840800000|2021-01-05 10:00:00|4310|4304|4303.9|4297.9|4310.2|4304.2|4301.6|4295.6|146
1609841100000|2021-01-05 10:05:00|4303.6|4297.6|4309.2|4303.2|4309.3|4303.3|4303.4|4297.4|44
1609841400000|2021-01-05 10:10:00|4309.3|4303.3|4316.6|4310.6|4317.1|4311.1|4309.3|4303.3|139
1609841700000|2021-01-05 10:15:00|4316.1|4310.1|4316.5|4310.5|4319|4313|4316|4310|73
1609842000000|2021-01-05 10:20:00|4316.6|4310.6|4315.1|4309.1|4318.5|4312.5|4312|4306|160
1609842300000|2021-01-05 10:25:00|4316.1|4310.1|4309.8|4303.8|4316.6|4310.6|4307.8|4301.8|62
1609842600000|2021-01-05 10:30:00|4310.2|4304.2|4311.4|4305.4|4313.9|4307.9|4309.9|4303.9|40
1609842900000|2021-01-05 10:35:00|4311.6|4305.6|4310.6|4304.6|4313.9|4307.9|4309.9|4303.9|33
1609843200000|2021-01-05 10:40:00|4310.9|4304.9|4313.9|4307.9|4314.4|4308.4|4308.8|4302.8|58
1609843500000|2021-01-05 10:45:00|4314.6|4308.6|4312.9|4306.9|4314.9|4308.9|4312.3|4306.3|132
1609843800000|2021-01-05 10:50:00|4313.9|4307.9|4311.8|4305.8|4314.9|4308.9|4308.8|4302.8|57
1609844100000|2021-01-05 10:55:00|4311.4|4305.4|4314.4|4308.4|4316.4|4310.4|4311.3|4305.3|55
1609844400000|2021-01-05 11:00:00|4314.5|4308.5|4319.9|4313.9|4319.9|4313.9|4314.5|4308.5|117
1609844700000|2021-01-05 11:05:00|4319.2|4313.2|4315.6|4309.6|4319.7|4313.7|4315.6|4309.6|262
1609845000000|2021-01-05 11:10:00|4316.6|4310.6|4316.9|4310.9|4317.5|4311.5|4313.9|4307.9|124
1609845300000|2021-01-05 11:15:00|4316.8|4310.8|4313.6|4307.6|4316.9|4310.9|4313.6|4307.6|46
1609845600000|2021-01-05 11:20:00|4313.8|4307.8|4314.8|4308.8|4316.8|4310.8|4313.6|4307.6|49
1609845900000|2021-01-05 11:25:00|4315.1|4309.1|4315.7|4309.7|4316.7|4310.7|4313.3|4307.3|85
1609846200000|2021-01-05 11:30:00|4315.9|4309.9|4314.2|4308.2|4316.7|4310.7|4313.5|4307.5|66
1609846500000|2021-01-05 11:35:00|4314.6|4308.6|4313.2|4307.2|4315.6|4309.6|4311.2|4305.2|53
1609846800000|2021-01-05 11:40:00|4313.6|4307.6|4316.2|4310.2|4316.2|4310.2|4311.7|4305.7|26
1609847100000|2021-01-05 11:45:00|4316.6|4310.6|4314.7|4308.7|4316.7|4310.7|4314.4|4308.4|32
1609847400000|2021-01-05 11:50:00|4314.9|4308.9|4316.7|4310.7|4318.7|4312.7|4312.7|4306.7|74
1609847700000|2021-01-05 11:55:00|4316.6|4310.6|4315.2|4309.2|4318.2|4312.2|4313.1|4307.1|56
1609848000000|2021-01-05 12:00:00|4314.8|4308.8|4306.4|4300.4|4315.2|4309.2|4305.4|4299.4|133
1609848300000|2021-01-05 12:05:00|4306.8|4300.8|4306.7|4300.7|4310.7|4304.7|4305.3|4299.3|99
1609848600000|2021-01-05 12:10:00|4306.5|4300.5|4307.5|4301.5|4307.5|4301.5|4300.4|4294.4|92
1609848900000|2021-01-05 12:15:00|4306.4|4300.4|4304.7|4298.7|4310.7|4304.7|4303.7|4297.7|93
1609849200000|2021-01-05 12:20:00|4304.8|4298.8|4305.7|4299.7|4307.7|4301.7|4303.7|4297.7|62
1609849500000|2021-01-05 12:25:00|4304.9|4298.9|4309.2|4303.2|4310.8|4304.8|4304.7|4298.7|109
1609849800000|2021-01-05 12:30:00|4309.5|4303.5|4314.8|4308.8|4314.8|4308.8|4309.2|4303.2|234
1609850100000|2021-01-05 12:35:00|4315.3|4309.3|4318.9|4312.9|4319.9|4313.9|4314.3|4308.3|127
1609850400000|2021-01-05 12:40:00|4319.4|4313.4|4314.9|4308.9|4321|4315|4314.9|4308.9|149
1609850700000|2021-01-05 12:45:00|4314.6|4308.6|4312.4|4306.4|4316.9|4310.9|4311.9|4305.9|159
1609851000000|2021-01-05 12:50:00|4312.9|4306.9|4316.9|4310.9|4318.9|4312.9|4312.3|4306.3|131
1609851300000|2021-01-05 12:55:00|4317.4|4311.4|4315.6|4309.6|4317.9|4311.9|4311.7|4305.7|152
1609851600000|2021-01-05 13:00:00|4315.5|4309.5|4316.6|4310.6|4319.9|4313.9|4315.1|4309.1|154
1609851900000|2021-01-05 13:05:00|4316.7|4310.7|4315.6|4309.6|4319.9|4313.9|4313.1|4307.1|277
1609852200000|2021-01-05 13:10:00|4315.7|4309.7|4310.9|4304.9|4316.6|4310.6|4310.9|4304.9|128
1609852500000|2021-01-05 13:15:00|4311.4|4305.4|4307.8|4301.8|4311.9|4305.9|4306.1|4300.1|289
1609852800000|2021-01-05 13:20:00|4308.3|4302.3|4306.8|4300.8|4309.8|4303.8|4304.8|4298.8|157
1609853100000|2021-01-05 13:25:00|4307.2|4301.2|4309.8|4303.8|4311.3|4305.3|4307.2|4301.2|159
1609853400000|2021-01-05 13:30:00|4310.3|4304.3|4306.5|4300.5|4312.2|4306.2|4306.5|4300.5|117
1609853700000|2021-01-05 13:35:00|4306.7|4300.7|4311.4|4305.4|4313|4307|4306.7|4300.7|174
1609854000000|2021-01-05 13:40:00|4311.9|4305.9|4307.3|4301.3|4311.9|4305.9|4307.3|4301.3|94
1609857000000|2021-01-05 14:30:00|4316.3|4310.3|4319.4|4313.4|4321.2|4315.2|4311.2|4305.2|1785
1609857300000|2021-01-05 14:35:00|4318.5|4312.5|4321.3|4315.3|4328.3|4322.3|4315.4|4309.4|1208
1609857600000|2021-01-05 14:40:00|4322.1|4316.1|4334.8|4328.8|4336.3|4330.3|4320.3|4314.3|779
1609857900000|2021-01-05 14:45:00|4334.7|4328.7|4339.3|4333.3|4342.3|4336.3|4332.2|4326.2|730
1609858200000|2021-01-05 14:50:00|4340.1|4334.1|4345.3|4339.3|4346.3|4340.3|4336.7|4330.7|837
1609858500000|2021-01-05 14:55:00|4345|4339|4352.9|4346.9|4354.4|4348.4|4338.8|4332.8|842
1609858800000|2021-01-05 15:00:00|4353.1|4347.1|4362.4|4356.4|4367.4|4361.4|4352.2|4346.2|1171
1609859100000|2021-01-05 15:05:00|4365.4|4359.4|4361.1|4355.1|4375.9|4369.9|4352.8|4346.8|1771
1609859400000|2021-01-05 15:10:00|4361.4|4355.4|4362.6|4356.6|4367.4|4361.4|4361.4|4355.4|716
1609859700000|2021-01-05 15:15:00|4361.8|4355.8|4365.1|4359.1|4371.3|4365.3|4361.8|4355.8|600
1609860000000|2021-01-05 15:20:00|4363.8|4357.8|4371.5|4365.5|4371.5|4365.5|4356.3|4350.3|584
1609860300000|2021-01-05 15:25:00|4371|4365|4375|4369|4376.7|4370.7|4365.6|4359.6|695
1609860600000|2021-01-05 15:30:00|4374.8|4368.8|4405.9|4399.9|4413|4407|4373.6|4367.6|2682
1609860900000|2021-01-05 15:35:00|4406.4|4400.4|4408.6|4402.6|4420.5|4414.5|4402.9|4396.9|1754
1609861200000|2021-01-05 15:40:00|4409.1|4403.1|4396.7|4390.7|4409.1|4403.1|4393.2|4387.2|1066
1609861500000|2021-01-05 15:45:00|4395.3|4389.3|4386.8|4380.8|4399.3|4393.3|4380.7|4374.7|1272
1609861800000|2021-01-05 15:50:00|4386.7|4380.7|4401|4395|4402.7|4396.7|4386.7|4380.7|811
1609862100000|2021-01-05 15:55:00|4400.5|4394.5|4392.5|4386.5|4400.5|4394.5|4390.5|4384.5|532
1609862400000|2021-01-05 16:00:00|4394.5|4384.5|4400.1|4394.1|4402.7|4396.7|4393.2|4384.5|55256
1609862700000|2021-01-05 16:05:00|4400.5|4394.5|4403.5|4397.5|4405|4399|4398.3|4392.3|1033
1609863000000|2021-01-05 16:10:00|4403|4397|4397.4|4391.4|4404.4|4398.4|4396.4|4390.4|651
1609863300000|2021-01-05 16:15:00|4396.9|4390.9|4400.4|4394.4|4401.4|4395.4|4393.4|4387.4|623
1609863600000|2021-01-05 16:20:00|4400.1|4394.1|4403.3|4397.3|4405.3|4399.3|4399.3|4393.3|361
1609863900000|2021-01-05 16:25:00|4404.3|4398.3|4393.3|4387.3|4405.3|4399.3|4391.8|4385.8|488
1609864200000|2021-01-05 16:30:00|4393.5|4387.5|4389.5|4383.5|4396.3|4390.3|4388.5|4382.5|553
1609864500000|2021-01-05 16:35:00|4389.8|4383.8|4399.6|4393.6|4401|4395|4388.5|4382.5|640
1609864800000|2021-01-05 16:40:00|4400|4394|4398.4|4392.4|4402.6|4396.6|4396.9|4390.9|423
1609865100000|2021-01-05 16:45:00|4397.4|4391.4|4393.4|4387.4|4399.4|4393.4|4391.4|4385.4|511
1609865400000|2021-01-05 16:50:00|4392.9|4386.9|4392.4|4386.4|4395.4|4389.4|4390.5|4384.5|365
1609865700000|2021-01-05 16:55:00|4393.4|4387.4|4403.4|4397.4|4405.4|4399.4|4391.4|4385.4|457
1609866000000|2021-01-05 17:00:00|4403.9|4397.9|4405.4|4399.4|4408.9|4402.9|4399.4|4393.4|631
1609866300000|2021-01-05 17:05:00|4405.2|4399.2|4399.3|4393.3|4406.4|4400.4|4398.3|4392.3|322
1609866600000|2021-01-05 17:10:00|4400.3|4394.3|4399.3|4393.3|4402.8|4396.8|4397.3|4391.3|240
1609866900000|2021-01-05 17:15:00|4400.3|4394.3|4402.5|4396.5|4407.3|4401.3|4400.3|4394.3|221
1609867200000|2021-01-05 17:20:00|4402.3|4396.3|4398.1|4392.1|4404.5|4398.5|4396.7|4390.7|181
1609867500000|2021-01-05 17:25:00|4398|4392|4404.8|4398.8|4405.7|4399.7|4397.6|4391.6|208
1609867800000|2021-01-05 17:30:00|4404.6|4398.6|4405.1|4399.1|4408.2|4402.2|4403.4|4397.4|244
1609868100000|2021-01-05 17:35:00|4405.5|4399.5|4407.9|4401.9|4408.9|4402.9|4403|4397|232
1609868400000|2021-01-05 17:40:00|4408.6|4402.6|4405.4|4399.4|4408.6|4402.6|4403.5|4397.5|357
1609868700000|2021-01-05 17:45:00|4405.2|4399.2|4408.1|4402.1|4410.1|4404.1|4402.1|4396.1|294
1609869000000|2021-01-05 17:50:00|4408.3|4402.3|4405.7|4399.7|4408.6|4402.6|4404|4398|232
1609869300000|2021-01-05 17:55:00|4405.3|4399.3|4408.2|4402.2|4408.2|4402.2|4403.6|4397.6|187
1609869600000|2021-01-05 18:00:00|4409.2|4403.2|4407.6|4401.6|4411.2|4405.2|4406.6|4400.6|404
1609869900000|2021-01-05 18:05:00|4407.7|4401.7|4408.6|4402.6|4408.6|4402.6|4405.6|4399.6|122
1609870200000|2021-01-05 18:10:00|4408.4|4402.4|4405.6|4399.6|4409.6|4403.6|4404.6|4398.6|136
1609870500000|2021-01-05 18:15:00|4405.9|4399.9|4408.6|4402.6|4409.6|4403.6|4405.6|4399.6|149
1609870800000|2021-01-05 18:20:00|4408.8|4402.8|4405.6|4399.6|4409.6|4403.6|4403.6|4397.6|171
1609871100000|2021-01-05 18:25:00|4405.4|4399.4|4407.5|4401.5|4408.5|4402.5|4403.6|4397.6|171
1609871400000|2021-01-05 18:30:00|4407.9|4401.9|4402.7|4396.7|4407.9|4401.9|4402.7|4396.7|270
1609871700000|2021-01-05 18:35:00|4403.7|4397.7|4401.7|4395.7|4403.9|4397.9|4397.9|4391.9|383
1609872000000|2021-01-05 18:40:00|4400.7|4394.7|4404.5|4398.5|4405.7|4399.7|4400.7|4394.7|300
1609872300000|2021-01-05 18:45:00|4404.1|4398.1|4413.6|4407.6|4414.6|4408.6|4404.1|4398.1|418
1609872600000|2021-01-05 18:50:00|4413.5|4407.5|4407.1|4401.1|4413.5|4407.5|4406.2|4400.2|310
1609872900000|2021-01-05 18:55:00|4406.2|4400.2|4405.4|4399.4|4410.2|4404.2|4405.4|4399.4|383
1609873200000|2021-01-05 19:00:00|4405.5|4399.5|4410.6|4404.6|4411.4|4405.4|4405|4399|568
1609873500000|2021-01-05 19:05:00|4409.8|4403.8|4403.5|4397.5|4411.4|4405.4|4403.3|4397.3|749
1609873800000|2021-01-05 19:10:00|4404.3|4398.3|4379|4373|4406.1|4400.1|4377.1|4371.1|2868
1609874100000|2021-01-05 19:15:00|4378.1|4372.1|4387.3|4381.3|4388.8|4382.8|4378.1|4372.1|768
1609894800000|2021-01-06 01:00:00|4399.2|4393.2|4419.2|4413.2|4419.9|4413.9|4391.1|4385.1|630
1609895100000|2021-01-06 01:05:00|4419.9|4413.9|4425.1|4419.1|4431.2|4425.2|4416.7|4410.7|739
1609895400000|2021-01-06 01:10:00|4424.6|4418.6|4422.2|4416.2|4425.5|4419.5|4415.8|4409.8|288
1609895700000|2021-01-06 01:15:00|4422.3|4416.3|4416.7|4410.7|4424.7|4418.7|4416.3|4410.3|154
1609896000000|2021-01-06 01:20:00|4416.3|4410.3|4408.3|4402.3|4417.7|4411.7|4405.7|4399.7|229
1609896300000|2021-01-06 01:25:00|4407.9|4401.9|4400.1|4394.1|4412.2|4406.2|4400.1|4394.1|167
1609896600000|2021-01-06 01:30:00|4400.6|4394.6|4406|4400|4407.1|4401.1|4399.1|4393.1|87
1609896900000|2021-01-06 01:35:00|4405.7|4399.7|4395|4389|4408.5|4402.5|4395|4389|198
1609897200000|2021-01-06 01:40:00|4395.2|4389.2|4401|4395|4403|4397|4395.2|4389.2|135
1609897500000|2021-01-06 01:45:00|4400.7|4394.7|4400.5|4394.5|4404.5|4398.5|4397.5|4391.5|57
1609897800000|2021-01-06 01:50:00|4400.4|4394.4|4402|4396|4404|4398|4400.4|4394.4|12
1609898100000|2021-01-06 01:55:00|4402.1|4396.1|4401.5|4395.5|4405|4399|4400.5|4394.5|61
1609898400000|2021-01-06 02:00:00|4401|4395|4413.1|4407.1|4415.1|4409.1|4399.5|4393.5|307
1609898700000|2021-01-06 02:05:00|4413|4407|4409.1|4403.1|4414.5|4408.5|4408.1|4402.1|81
1609899000000|2021-01-06 02:10:00|4409.2|4403.2|4411.1|4405.1|4413.7|4407.7|4409.1|4403.1|166
1609899300000|2021-01-06 02:15:00|4411|4405|4410|4404|4415|4409|4408.5|4402.5|68
1609899600000|2021-01-06 02:20:00|4409|4403|4412|4406|4415|4409|4408|4402|83
1609899900000|2021-01-06 02:25:00|4412.1|4406.1|4415|4409|4417|4411|4412|4406|120
1609900200000|2021-01-06 02:30:00|4414.5|4408.5|4416|4410|4416.5|4410.5|4410|4404|93
1609900500000|2021-01-06 02:35:00|4415.8|4409.8|4418.9|4412.9|4419.4|4413.4|4414.9|4408.9|74
1609900800000|2021-01-06 02:40:00|4418.6|4412.6|4416.4|4410.4|4421.4|4415.4|4415.9|4409.9|95
1609901100000|2021-01-06 02:45:00|4416.3|4410.3|4408.9|4402.9|4417.4|4411.4|4406.6|4400.6|111
1609901400000|2021-01-06 02:50:00|4408.6|4402.6|4407.3|4401.3|4411.3|4405.3|4406.3|4400.3|46
1609901700000|2021-01-06 02:55:00|4406.9|4400.9|4392.7|4386.7|4406.9|4400.9|4386.2|4380.2|304
1609902000000|2021-01-06 03:00:00|4392.2|4386.2|4397.8|4391.8|4399.2|4393.2|4390.7|4384.7|70
1609902300000|2021-01-06 03:05:00|4398.7|4392.7|4401.8|4395.8|4404.4|4398.4|4398.3|4392.3|32
1609902600000|2021-01-06 03:10:00|4403.3|4397.3|4408.8|4402.8|4410.3|4404.3|4401.5|4395.5|76
1609902900000|2021-01-06 03:15:00|4408|4402|4402.8|4396.8|4408.3|4402.3|4400.3|4394.3|89
1609903200000|2021-01-06 03:20:00|4402.5|4396.5|4405.7|4399.7|4407.1|4401.1|4401.8|4395.8|56
1609903500000|2021-01-06 03:25:00|4405.4|4399.4|4406.7|4400.7|4410.7|4404.7|4404.4|4398.4|40
1609903800000|2021-01-06 03:30:00|4406.6|4400.6|4408.7|4402.7|4409.4|4403.4|4402.7|4396.7|40
1609904100000|2021-01-06 03:35:00|4409.1|4403.1|4407.7|4401.7|4410.2|4404.2|4407|4401|11
1609904400000|2021-01-06 03:40:00|4408.1|4402.1|4409.1|4403.1|4410.1|4404.1|4404.8|4398.8|22
1609904700000|2021-01-06 03:45:00|4409.2|4403.2|4407|4401|4409.2|4403.2|4406.5|4400.5|10
1609905000000|2021-01-06 03:50:00|4406.2|4400.2|4407.6|4401.6|4407.6|4401.6|4404.6|4398.6|27
1609905300000|2021-01-06 03:55:00|4407.4|4401.4|4404.1|4398.1|4407.6|4401.6|4401.9|4395.9|25
1609905600000|2021-01-06 04:00:00|4404.2|4398.2|4402.8|4396.8|4407.1|4401.1|4402.3|4396.3|58
1609905900000|2021-01-06 04:05:00|4403.3|4397.3|4400.3|4394.3|4403.8|4397.8|4399|4393|55
1609906200000|2021-01-06 04:10:00|4399.8|4393.8|4398|4392|4399.8|4393.8|4396.9|4390.9|53
1609906500000|2021-01-06 04:15:00|4397.9|4391.9|4401.7|4395.7|4403|4397|4397.9|4391.9|18
1609906800000|2021-01-06 04:20:00|4401.5|4395.5|4410.3|4404.3|4410.8|4404.8|4397.9|4391.9|51
1609907100000|2021-01-06 04:25:00|4410.4|4404.4|4408.8|4402.8|4410.8|4404.8|4406.8|4400.8|34
1609907400000|2021-01-06 04:30:00|4409.1|4403.1|4408.3|4402.3|4411.8|4405.8|4408.3|4402.3|23
1609907700000|2021-01-06 04:35:00|4407.3|4401.3|4408.7|4402.7|4409.8|4403.8|4406.3|4400.3|16
1609908000000|2021-01-06 04:40:00|4408.6|4402.6|4408.4|4402.4|4409.7|4403.7|4406.4|4400.4|57
1609908300000|2021-01-06 04:45:00|4408.7|4402.7|4405.9|4399.9|4409.4|4403.4|4405.4|4399.4|16
1609908600000|2021-01-06 04:50:00|4406.2|4400.2|4410.4|4404.4|4410.4|4404.4|4405.7|4399.7|10
1609908900000|2021-01-06 04:55:00|4410.5|4404.5|4409.7|4403.7|4410.9|4404.9|4408.8|4402.8|6
1609909200000|2021-01-06 05:00:00|4409.8|4403.8|4408.7|4402.7|4411.2|4405.2|4407.7|4401.7|25
1609909500000|2021-01-06 05:05:00|4408.8|4402.8|4409.7|4403.7|4410.7|4404.7|4408.7|4402.7|12
1609909800000|2021-01-06 05:10:00|4409.6|4403.6|4412.7|4406.7|4413.2|4407.2|4409.2|4403.2|19
1609910100000|2021-01-06 05:15:00|4412.8|4406.8|4416.2|4410.2|4417.2|4411.2|4412.2|4406.2|73
1609910400000|2021-01-06 05:20:00|4416.3|4410.3|4417.2|4411.2|4417.7|4411.7|4414.7|4408.7|31
1609910700000|2021-01-06 05:25:00|4417.1|4411.1|4422.1|4416.1|4422.1|4416.1|4416.2|4410.2|64
1609911000000|2021-01-06 05:30:00|4422.2|4416.2|4416.8|4410.8|4424.2|4418.2|4416.3|4410.3|51
1609911300000|2021-01-06 05:35:00|4416.7|4410.7|4421.5|4415.5|4422.5|4416.5|4416.4|4410.4|40
1609911600000|2021-01-06 05:40:00|4422|4416|4425.5|4419.5|4426|4420|4422|4416|59
1609911900000|2021-01-06 05:45:00|4425|4419|4423|4417|4427.5|4421.5|4422.4|4416.4|54
1609912200000|2021-01-06 05:50:00|4422.3|4416.3|4421.6|4415.6|4423|4417|4420.5|4414.5|44
1609912500000|2021-01-06 05:55:00|4421.8|4415.8|4425.6|4419.6|4426.6|4420.6|4421.6|4415.6|52
1609912800000|2021-01-06 06:00:00|4426|4420|4420.6|4414.6|4426.6|4420.6|4419.1|4413.1|79
1609913100000|2021-01-06 06:05:00|4420.2|4414.2|4422|4416|4422.1|4416.1|4418.1|4412.1|61
1609913400000|2021-01-06 06:10:00|4421.9|4415.9|4424.1|4418.1|4424.1|4418.1|4420.4|4414.4|36
1609913700000|2021-01-06 06:15:00|4424.6|4418.6|4426|4420|4427|4421|4421.6|4415.6|38
1609914000000|2021-01-06 06:20:00|4426.1|4420.1|4424.3|4418.3|4426.5|4420.5|4423|4417|50
1609914300000|2021-01-06 06:25:00|4424|4418|4426.6|4420.6|4426.6|4420.6|4423.3|4417.3|32
1609914600000|2021-01-06 06:30:00|4426.2|4420.2|4428|4422|4430.5|4424.5|4422.1|4416.1|91
1609914900000|2021-01-06 06:35:00|4428.3|4422.3|4429.8|4423.8|4432.3|4426.3|4428.3|4422.3|72
1609915200000|2021-01-06 06:40:00|4430.2|4424.2|4428.3|4422.3|4431.3|4425.3|4427.3|4421.3|27
1609915500000|2021-01-06 06:45:00|4428.8|4422.8|4436.6|4430.6|4437.8|4431.8|4428.4|4422.4|173
1609915800000|2021-01-06 06:50:00|4436.1|4430.1|4446.7|4440.7|4448.2|4442.2|4435.1|4429.1|291
1609916100000|2021-01-06 06:55:00|4446.9|4440.9|4445.7|4439.7|4452.2|4446.2|4443.7|4437.7|220
1609916400000|2021-01-06 07:00:00|4444.7|4438.7|4443.2|4437.2|4447.7|4441.7|4435.4|4429.4|179
1609916700000|2021-01-06 07:05:00|4443.5|4437.5|4450.1|4444.1|4452.3|4446.3|4441.2|4435.2|223
1609917000000|2021-01-06 07:10:00|4450.5|4444.5|4451.3|4445.3|4455.3|4449.3|4449.8|4443.8|105
1609917300000|2021-01-06 07:15:00|4451.6|4445.6|4450.6|4444.6|4453.1|4447.1|4447.8|4441.8|108
1609917600000|2021-01-06 07:20:00|4450.3|4444.3|4447.5|4441.5|4451.1|4445.1|4447|4441|40
1609917900000|2021-01-06 07:25:00|4447.4|4441.4|4450.6|4444.6|4451.6|4445.6|4447|4441|99
1609918200000|2021-01-06 07:30:00|4450.7|4444.7|4453.1|4447.1|4457.2|4451.2|4450.1|4444.1|114
1609918500000|2021-01-06 07:35:00|4453.6|4447.6|4450|4444|4456.6|4450.6|4448.5|4442.5|102
1609918800000|2021-01-06 07:40:00|4449.8|4443.8|4447.5|4441.5|4450.5|4444.5|4446.1|4440.1|75
1609919100000|2021-01-06 07:45:00|4447.3|4441.3|4450.2|4444.2|4451.7|4445.7|4446|4440|63
1609919400000|2021-01-06 07:50:00|4450.7|4444.7|4446.6|4440.6|4450.7|4444.7|4446.1|4440.1|48
1609919700000|2021-01-06 07:55:00|4446.2|4440.2|4450.1|4444.1|4450.6|4444.6|4446.1|4440.1|63
1609920000000|2021-01-06 08:00:00|4450.2|4444.2|4449.4|4443.4|4453.6|4447.6|4448.4|4442.4|108
1609920300000|2021-01-06 08:05:00|4450.4|4444.4|4445.8|4439.8|4450.4|4444.4|4445.8|4439.8|62
1609920600000|2021-01-06 08:10:00|4446.3|4440.3|4448.3|4442.3|4450.8|4444.8|4445.8|4439.8|118
1609920900000|2021-01-06 08:15:00|4448.4|4442.4|4448.3|4442.3|4448.8|4442.8|4445.3|4439.3|239
1609921200000|2021-01-06 08:20:00|4447.9|4441.9|4448.3|4442.3|4451.3|4445.3|4445.8|4439.8|173
1609921500000|2021-01-06 08:25:00|4448.7|4442.7|4453.4|4447.4|4453.9|4447.9|4445.5|4439.5|114
1609921800000|2021-01-06 08:30:00|4453.3|4447.3|4470.1|4464.1|4470.1|4464.1|4452.8|4446.8|281
1609922100000|2021-01-06 08:35:00|4470.3|4464.3|4469.8|4463.8|4478.1|4472.1|4466.4|4460.4|337
1609922400000|2021-01-06 08:40:00|4469.9|4463.9|4467.4|4461.4|4472.3|4463.9|4462.7|4456.7|14096
1609922700000|2021-01-06 08:45:00|4467.7|4461.7|4474.5|4468.5|4478|4472|4467.4|4461.4|148
1609923000000|2021-01-06 08:50:00|4474.1|4468.1|4472.5|4466.5|4476.5|4470.5|4470|4464|83
1609923300000|2021-01-06 08:55:00|4472.9|4466.9|4474.6|4468.6|4478.1|4472.1|4471|4465|115
1609923600000|2021-01-06 09:00:00|4475|4469|4475.1|4469.1|4476.1|4470.1|4473.1|4467.1|85
1609923900000|2021-01-06 09:05:00|4474.6|4468.6|4476|4470|4478.1|4472.1|4473|4467|110
1609924200000|2021-01-06 09:10:00|4475.5|4469.5|4480.6|4474.6|4480.6|4474.6|4472.9|4466.9|114
1609924500000|2021-01-06 09:15:00|4481.6|4475.6|4484.6|4478.6|4488.1|4482.1|4479.4|4473.4|260
1609924800000|2021-01-06 09:20:00|4484.9|4478.9|4480.6|4474.6|4486.1|4480.1|4477.4|4471.4|80
1609925100000|2021-01-06 09:25:00|4480.9|4474.9|4476.9|4470.9|4482.6|4476.6|4475.9|4469.9|49
1609925400000|2021-01-06 09:30:00|4476.5|4470.5|4478.8|4472.8|4479.7|4473.7|4473.3|4467.3|101
1609925700000|2021-01-06 09:35:00|4478.7|4472.7|4475.3|4469.3|4478.9|4472.9|4473.8|4467.8|76
1609926000000|2021-01-06 09:40:00|4475.2|4469.2|4477.8|4471.8|4480.9|4474.9|4474.3|4468.3|63
1609926300000|2021-01-06 09:45:00|4478.3|4472.3|4480.4|4474.4|4482.9|4476.9|4478.3|4472.3|72
1609926600000|2021-01-06 09:50:00|4480.6|4474.6|4485.4|4479.4|4486.9|4480.9|4480.6|4474.6|84
1609926900000|2021-01-06 09:55:00|4485.3|4479.3|4483.4|4477.4|4488.8|4482.8|4482.4|4476.4|92
1609927200000|2021-01-06 10:00:00|4483|4477|4476|4470|4484.1|4478.1|4476|4470|100
1609927500000|2021-01-06 10:05:00|4476.5|4470.5|4480|4474|4481|4475|4476|4470|67
1609927800000|2021-01-06 10:10:00|4481|4475|4478.5|4472.5|4481|4475|4478|4472|48
1609928100000|2021-01-06 10:15:00|4478.8|4472.8|4479.5|4473.5|4481|4475|4478|4472|41
1609928400000|2021-01-06 10:20:00|4479.3|4473.3|4482.5|4476.5|4484|4478|4478.5|4472.5|50
1609928700000|2021-01-06 10:25:00|4482.6|4476.6|4473.8|4467.8|4484|4478|4472.8|4466.8|75
1609929000000|2021-01-06 10:30:00|4473.1|4467.1|4469.2|4463.2|4475.4|4469.4|4462.8|4456.8|231
1609929300000|2021-01-06 10:35:00|4468.8|4462.8|4467.2|4461.2|4472.2|4466.2|4465.7|4459.7|103
1609929600000|2021-01-06 10:40:00|4467.6|4461.6|4473.7|4467.7|4477.8|4471.8|4466.7|4460.7|280
1609929900000|2021-01-06 10:45:00|4473.2|4467.2|4466.9|4460.9|4473.9|4467.9|4466.4|4460.4|154
1609930200000|2021-01-06 10:50:00|4467.1|4461.1|4465.4|4459.4|4469.5|4463.5|4464.4|4458.4|72
1609930500000|2021-01-06 10:55:00|4464.9|4458.9|4461.9|4455.9|4464.9|4458.9|4459.4|4453.4|111
1609930800000|2021-01-06 11:00:00|4462.9|4456.9|4462.9|4456.9|4463.4|4457.4|4459.4|4453.4|44
1609931100000|2021-01-06 11:05:00|4463.4|4457.4|4468.4|4462.4|4470|4464|4461.9|4455.9|90
1609931400000|2021-01-06 11:10:00|4469.1|4463.1|4468.9|4462.9|4470.9|4464.9|4466.4|4460.4|61
1609931700000|2021-01-06 11:15:00|4469.3|4463.3|4470.1|4464.1|4470.6|4464.6|4464.9|4458.9|28
1609932000000|2021-01-06 11:20:00|4470|4464|4477.1|4471.1|4478.1|4472.1|4469.6|4463.6|207
1609932300000|2021-01-06 11:25:00|4475.6|4469.6|4480.8|4474.8|4483.5|4477.5|4475.6|4469.6|223
1609932600000|2021-01-06 11:30:00|4480.5|4474.5|4479.7|4473.7|4480.5|4474.5|4477|4471|61
1609932900000|2021-01-06 11:35:00|4479.8|4473.8|4475.5|4469.5|4481.2|4475.2|4472.5|4466.5|114
1609933200000|2021-01-06 11:40:00|4475.8|4469.8|4468.8|4462.8|4476.5|4470.5|4467.8|4461.8|143
1609933500000|2021-01-06 11:45:00|4469.2|4463.2|4464.6|4458.6|4470.8|4464.8|4461.1|4455.1|265
1609933800000|2021-01-06 11:50:00|4464.9|4458.9|4459.4|4453.4|4468.6|4462.6|4458.8|4452.8|82
1609934100000|2021-01-06 11:55:00|4458.9|4452.9|4465.5|4459.5|4466|4460|4457.1|4451.1|103
1609934400000|2021-01-06 12:00:00|4465.2|4459.2|4469.7|4463.7|4470.7|4464.7|4461.3|4455.3|182
1609934700000|2021-01-06 12:05:00|4469.8|4463.8|4464.7|4458.7|4472.3|4466.3|4464.2|4458.2|240
1609935000000|2021-01-06 12:10:00|4464.6|4458.6|4465.3|4459.3|4468.8|4462.8|4462.6|4456.6|121
1609935300000|2021-01-06 12:15:00|4464.8|4458.8|4464.8|4458.8|4466.6|4460.6|4462.6|4456.6|79
1609935600000|2021-01-06 12:20:00|4464.4|4458.4|4469.1|4463.1|4470.1|4464.1|4464.3|4458.3|79
1609935900000|2021-01-06 12:25:00|4469.6|4463.6|4463.1|4457.1|4471.6|4465.6|4463.1|4457.1|116
1609936200000|2021-01-06 12:30:00|4463.2|4457.2|4464.1|4458.1|4465.7|4459.7|4463.1|4457.1|90
1609936500000|2021-01-06 12:35:00|4464.5|4458.5|4468.1|4462.1|4470|4464|4464|4458|165
1609936800000|2021-01-06 12:40:00|4467.6|4461.6|4464.1|4458.1|4468.6|4462.6|4462.6|4456.6|90
1609937100000|2021-01-06 12:45:00|4462.6|4456.6|4465.6|4459.6|4466.6|4460.6|4461.6|4455.6|80
1609937400000|2021-01-06 12:50:00|4465.1|4459.1|4460.5|4454.5|4466.1|4460.1|4459.5|4453.5|102
1609937700000|2021-01-06 12:55:00|4460.3|4454.3|4461.4|4455.4|4463|4457|4458.5|4452.5|115
1609938000000|2021-01-06 13:00:00|4460.9|4454.9|4451.1|4445.1|4461.9|4455.9|4451|4445|225
1609938300000|2021-01-06 13:05:00|4451.5|4445.5|4456.2|4450.2|4459.2|4453.2|4451.5|4445.5|118
1609938600000|2021-01-06 13:10:00|4457.1|4451.1|4458.6|4452.6|4459.6|4453.6|4454.4|4448.4|95
1609938900000|2021-01-06 13:15:00|4459.6|4453.6|4455.4|4449.4|4459.6|4453.6|4453.6|4447.6|103
1609939200000|2021-01-06 13:20:00|4456.2|4450.2|4455.4|4449.4|4458.4|4452.4|4453.9|4447.9|154
1609939500000|2021-01-06 13:25:00|4455.8|4449.8|4454.8|4448.8|4457.4|4451.4|4453.4|4447.4|143
1609939800000|2021-01-06 13:30:00|4454.4|4448.4|4451.9|4445.9|4455.4|4449.4|4451.3|4445.3|470
1609940100000|2021-01-06 13:35:00|4451.5|4445.5|4451.8|4445.8|4454.3|4448.3|4448.1|4442.1|193
1609940400000|2021-01-06 13:40:00|4451.4|4445.4|4452|4446|4454.4|4448.4|4448.7|4442.7|292
1609943400000|2021-01-06 14:30:00|4455.6|4449.6|4427.9|4421.9|4455.6|4449.6|4417.9|4411.9|2165
1609943700000|2021-01-06 14:35:00|4426.9|4420.9|4442.7|4436.7|4443.2|4437.2|4420.9|4414.9|1736
1609944000000|2021-01-06 14:40:00|4443.8|4437.8|4445.9|4439.9|4449.9|4443.9|4436|4430|1237
1609944300000|2021-01-06 14:45:00|4445.7|4439.7|4445.2|4439.2|4448.9|4442.9|4439.7|4433.7|1097
1609944600000|2021-01-06 14:50:00|4445.3|4439.3|4459|4453|4459.9|4453.9|4441.6|4435.6|911
1609944900000|2021-01-06 14:55:00|4459.9|4453.9|4451.5|4445.5|4461.9|4455.9|4450.5|4444.5|606
1609945200000|2021-01-06 15:00:00|4452|4446|4444.7|4438.7|4452|4446|4442.2|4436.2|638
1609945500000|2021-01-06 15:05:00|4444.6|4438.6|4447.9|4441.9|4448.9|4442.9|4438.7|4432.7|488
1609945800000|2021-01-06 15:10:00|4447.1|4441.1|4443.9|4437.9|4450.4|4444.4|4443.4|4437.4|256
1609946100000|2021-01-06 15:15:00|4444.4|4438.4|4450.9|4444.9|4452.9|4446.9|4443.9|4437.9|562
1609946400000|2021-01-06 15:20:00|4450.8|4444.8|4450.9|4444.9|4453.6|4447.6|4448.4|4442.4|740
1609946700000|2021-01-06 15:25:00|4451.3|4445.3|4451.9|4445.9|4452.9|4446.9|4450.9|4444.9|706
1609947000000|2021-01-06 15:30:00|4452.7|4446.7|4455.8|4449.8|4457.9|4451.9|4451.8|4445.8|525
1609947300000|2021-01-06 15:35:00|4454.8|4448.8|4457.4|4451.4|4460.3|4454.3|4454.3|4448.3|696
1609947600000|2021-01-06 15:40:00|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4450.9|4444.9|443
1609947900000|2021-01-06 15:45:00|4455.8|4449.8|4465.8|4459.8|4465.8|4459.8|4453.9|4447.9|302
1609948200000|2021-01-06 15:50:00|4465.3|4459.3|4472.1|4466.1|4473.7|4467.7|4464.8|4458.8|482
1609948500000|2021-01-06 15:55:00|4471.1|4465.1|4462.1|4456.1|4472|4466|4462.1|4456.1|277
1609948800000|2021-01-06 16:00:00|4461.4|4455.4|4459.9|4453.9|4465.5|4459.5|4459.1|4453.1|47025
1609949100000|2021-01-06 16:05:00|4458.9|4452.9|4450.9|4444.9|4461.8|4455.8|4447.8|4441.8|434
1609949400000|2021-01-06 16:10:00|4450.7|4444.7|4457.7|4451.7|4459.2|4453.2|4449|4443|262
1609949700000|2021-01-06 16:15:00|4457.3|4451.3|4463.7|4457.7|4464.7|4458.7|4455.2|4449.2|222
1609950000000|2021-01-06 16:20:00|4463.2|4457.2|4460.9|4454.9|4466|4460|4457.8|4451.8|461
1609950300000|2021-01-06 16:25:00|4461|4455|4464.7|4458.7|4467.2|4461.2|4461|4455|357
1609950600000|2021-01-06 16:30:00|4464|4458|4459.5|4453.5|4464|4458|4454.7|4448.7|418
1609950900000|2021-01-06 16:35:00|4458.5|4452.5|4460.9|4454.9|4462.1|4456.1|4454.4|4448.4|479
1609951200000|2021-01-06 16:40:00|4460.5|4454.5|4464.5|4458.5|4464.5|4458.5|4460.3|4454.3|270
1609951500000|2021-01-06 16:45:00|4463.5|4457.5|4460|4454|4463.5|4457.5|4459.9|4453.9|170
1609951800000|2021-01-06 16:50:00|4460.2|4454.2|4458|4452|4464|4458|4457|4451|180
1609952100000|2021-01-06 16:55:00|4457.5|4451.5|4453.4|4447.4|4457.5|4451.5|4451.3|4445.3|204
1609952400000|2021-01-06 17:00:00|4453.8|4447.8|4449.4|4443.4|4454.2|4448.2|4447.1|4441.1|289
1609952700000|2021-01-06 17:05:00|4448.9|4442.9|4446.7|4440.7|4449.7|4443.7|4446.2|4440.2|186
1609953000000|2021-01-06 17:10:00|4446.3|4440.3|4446|4440|4447|4441|4440.2|4434.2|275
1609953300000|2021-01-06 17:15:00|4445|4439|4439.1|4433.1|4446.4|4440.4|4438.2|4432.2|759
1609953600000|2021-01-06 17:20:00|4440.1|4434.1|4440.7|4434.7|4441.8|4435.8|4438.1|4432.1|225
1609953900000|2021-01-06 17:25:00|4441.1|4435.1|4433.1|4427.1|4441.2|4435.2|4433.1|4427.1|277
1609954200000|2021-01-06 17:30:00|4432.6|4426.6|4434|4428|4436.6|4430.6|4425.6|4419.6|536
1609954500000|2021-01-06 17:35:00|4433|4427|4433|4427|4434.5|4428.5|4427.9|4421.9|1266
1609954800000|2021-01-06 17:40:00|4434|4428|4429.9|4423.9|4434|4428|4425.9|4419.9|283
1609955100000|2021-01-06 17:45:00|4430.7|4424.7|4424.9|4418.9|4431.9|4425.9|4423.9|4417.9|304
1609955400000|2021-01-06 17:50:00|4424.8|4418.8|4430.9|4424.9|4431.9|4425.9|4423.9|4417.9|232
1609955700000|2021-01-06 17:55:00|4431.9|4425.9|4431.8|4425.8|4435.8|4429.8|4430.2|4424.2|473
1609956000000|2021-01-06 18:00:00|4431.7|4425.7|4430.9|4424.9|4435.3|4429.3|4429.2|4423.2|257
1609956300000|2021-01-06 18:05:00|4431.4|4425.4|4432.4|4426.4|4435.9|4429.9|4428.9|4422.9|299
1609956600000|2021-01-06 18:10:00|4432.9|4426.9|4440.3|4434.3|4440.4|4434.4|4432.9|4426.9|201
1609956900000|2021-01-06 18:15:00|4439.9|4433.9|4440.1|4434.1|4442.8|4436.8|4437.9|4431.9|307
1609957200000|2021-01-06 18:20:00|4440|4434|4436.5|4430.5|4440.6|4434.6|4435.5|4429.5|313
1609957500000|2021-01-06 18:25:00|4436.6|4430.6|4437.7|4431.7|4440.7|4434.7|4436.5|4430.5|223
1609957800000|2021-01-06 18:30:00|4438.1|4432.1|4436.7|4430.7|4438.7|4432.7|4434.8|4428.8|232
1609958100000|2021-01-06 18:35:00|4436.8|4430.8|4433.7|4427.7|4437.2|4431.2|4430.7|4424.7|326
1609958400000|2021-01-06 18:40:00|4434.4|4428.4|4431.8|4425.8|4436.2|4430.2|4428.7|4422.7|370
1609958700000|2021-01-06 18:45:00|4432.3|4426.3|4428.9|4422.9|4432.8|4426.8|4425.5|4419.5|274
1609959000000|2021-01-06 18:50:00|4429|4423|4426.1|4420.1|4432.4|4426.4|4425.2|4419.2|298
1609959300000|2021-01-06 18:55:00|4427.1|4421.1|4420.1|4414.1|4428.1|4422.1|4417.3|4411.3|857
1609959600000|2021-01-06 19:00:00|4419.6|4413.6|4402.4|4396.4|4420.9|4414.9|4395.5|4389.5|1183
1609959900000|2021-01-06 19:05:00|4401.9|4395.9|4406.1|4400.1|4414.1|4408.1|4401.4|4395.4|988
1609960200000|2021-01-06 19:10:00|4406.2|4400.2|4398.3|4392.3|4410.6|4404.6|4396.5|4390.5|2029
1609960500000|2021-01-06 19:15:00|4398.4|4392.4|4406.2|4400.2|4408.8|4402.8|4398.2|4392.2|737
1609981200000|2021-01-07 01:00:00|4404.5|4398.5|4406.2|4400.2|4413.4|4407.4|4397.5|4391.5|686
1609981500000|2021-01-07 01:05:00|4406.6|4400.6|4420.2|4414.2|4421.7|4415.7|4406.4|4400.4|351
1609981800000|2021-01-07 01:10:00|4419.7|4413.7|4418.9|4412.9|4421.9|4415.9|4414|4408|147
1609982100000|2021-01-07 01:15:00|4418.5|4412.5|4421.9|4415.9|4422.4|4416.4|4415.5|4409.5|92
1609982400000|2021-01-07 01:20:00|4421.4|4415.4|4422.9|4416.9|4424.9|4418.9|4420.4|4414.4|75
1609982700000|2021-01-07 01:25:00|4422.5|4416.5|4420.9|4414.9|4424.4|4418.4|4419.4|4413.4|71
1609983000000|2021-01-07 01:30:00|4420.5|4414.5|4420.4|4414.4|4423|4417|4419.4|4413.4|51
1609983300000|2021-01-07 01:35:00|4420.5|4414.5|4418.9|4412.9|4421.4|4415.4|4416.9|4410.9|69
1609983600000|2021-01-07 01:40:00|4418.5|4412.5|4420.3|4414.3|4421.4|4415.4|4417.4|4411.4|36
1609983900000|2021-01-07 01:45:00|4420.8|4414.8|4420.8|4414.8|4423|4417|4418.8|4412.8|58
1609984200000|2021-01-07 01:50:00|4420.7|4414.7|4417.8|4411.8|4420.8|4414.8|4417.4|4411.4|23
1609984500000|2021-01-07 01:55:00|4417.4|4411.4|4421.8|4415.8|4422.3|4416.3|4413.6|4407.6|68
1609984800000|2021-01-07 02:00:00|4422.2|4416.2|4418.8|4412.8|4422.8|4416.8|4418.8|4412.8|87
1609985100000|2021-01-07 02:05:00|4418.7|4412.7|4418.3|4412.3|4420.8|4414.8|4416.8|4410.8|36
1609985400000|2021-01-07 02:10:00|4418.8|4412.8|4416.3|4410.3|4420.3|4414.3|4414.4|4408.4|52
1609985700000|2021-01-07 02:15:00|4415.3|4409.3|4414|4408|4415.8|4409.8|4410.9|4404.9|107
1609986000000|2021-01-07 02:20:00|4413.6|4407.6|4409.9|4403.9|4414.4|4408.4|4407.6|4401.6|125
1609986300000|2021-01-07 02:25:00|4409.5|4403.5|4405.6|4399.6|4410.3|4404.3|4404.6|4398.6|131
1609986600000|2021-01-07 02:30:00|4404.6|4398.6|4406.1|4400.1|4409.1|4403.1|4404.1|4398.1|210
1609986900000|2021-01-07 02:35:00|4405.1|4399.1|4399.6|4393.6|4406.6|4400.6|4399|4393|75
1609987200000|2021-01-07 02:40:00|4400.1|4394.1|4397.1|4391.1|4403.1|4397.1|4396.6|4390.6|79
1609987500000|2021-01-07 02:45:00|4396.7|4390.7|4390.5|4384.5|4397.6|4391.6|4381.5|4375.5|314
1609987800000|2021-01-07 02:50:00|4390.4|4384.4|4385.5|4379.5|4392|4386|4385.5|4379.5|115
1609988100000|2021-01-07 02:55:00|4385|4379|4385|4379|4386.5|4380.5|4380.5|4374.5|192
1609988400000|2021-01-07 03:00:00|4384.5|4378.5|4385.6|4379.6|4390|4380.5|4383.5|4375|4781
1609988700000|2021-01-07 03:05:00|4385.3|4379.3|4388.7|4382.7|4392|4386|4385.1|4379.1|139
1609989000000|2021-01-07 03:10:00|4389.2|4383.2|4397.6|4391.6|4398.1|4392.1|4389.2|4383.2|83
1609989300000|2021-01-07 03:15:00|4398.1|4392.1|4401.6|4395.6|4402.6|4396.6|4396.6|4390.6|79
1609989600000|2021-01-07 03:20:00|4400.3|4394.3|4402.6|4396.6|4403.9|4397.9|4400.3|4394.3|129
1609989900000|2021-01-07 03:25:00|4402.5|4396.5|4403|4397|4403|4397|4400.3|4394.3|48
1609990200000|2021-01-07 03:30:00|4402.1|4396.1|4400.3|4394.3|4402.1|4396.1|4400.3|4394.3|30
1609990500000|2021-01-07 03:35:00|4398.6|4392.6|4397.3|4391.3|4398.6|4392.6|4396.8|4390.8|30
1609990800000|2021-01-07 03:40:00|4396.9|4390.9|4398.4|4392.4|4398.4|4392.4|4395.4|4389.4|45
1609991100000|2021-01-07 03:45:00|4398.3|4392.3|4400.8|4394.8|4403.9|4397.9|4396.7|4390.7|64
1609991400000|2021-01-07 03:50:00|4401.2|4395.2|4398.5|4392.5|4401.2|4395.2|4397.3|4391.3|28
1609991700000|2021-01-07 03:55:00|4398.6|4392.6|4395.9|4389.9|4399|4393|4395.9|4389.9|26
1609992000000|2021-01-07 04:00:00|4395|4389|4393.2|4387.2|4396.4|4390.4|4393.2|4387.2|34
1609992300000|2021-01-07 04:05:00|4393.7|4387.7|4395.3|4389.3|4395.3|4389.3|4391.3|4385.3|61
1609992600000|2021-01-07 04:10:00|4395|4389|4400.4|4394.4|4401.9|4395.9|4394.8|4388.8|131
1609992900000|2021-01-07 04:15:00|4400.9|4394.9|4400.9|4394.9|4401.4|4395.4|4397.7|4391.7|52
1609993200000|2021-01-07 04:20:00|4400.5|4394.5|4401.9|4395.9|4402.4|4396.4|4398.5|4392.5|32
1609993500000|2021-01-07 04:25:00|4401.8|4395.8|4401.4|4395.4|4402|4396|4401.4|4395.4|15
1609993800000|2021-01-07 04:30:00|4401.9|4395.9|4401.4|4395.4|4402.9|4396.9|4401.4|4395.4|25
1609994100000|2021-01-07 04:35:00|4402.4|4396.4|4402.9|4396.9|4405.4|4399.4|4402.4|4396.4|60
1609994400000|2021-01-07 04:40:00|4402.8|4396.8|4399.4|4393.4|4402.8|4396.8|4399.4|4393.4|40
1609994700000|2021-01-07 04:45:00|4399.5|4393.5|4402.4|4396.4|4402.4|4396.4|4398.1|4392.1|41
1609995000000|2021-01-07 04:50:00|4401.9|4395.9|4400.4|4394.4|4401.9|4395.9|4400.4|4394.4|11
1609995300000|2021-01-07 04:55:00|4399.4|4393.4|4401.3|4395.3|4401.9|4395.9|4399.4|4393.4|20
1609995600000|2021-01-07 05:00:00|4403.3|4397.3|4399.8|4393.8|4404.3|4398.3|4399.8|4393.8|27
1609995900000|2021-01-07 05:05:00|4399.7|4393.7|4401.3|4395.3|4401.8|4395.8|4398.5|4392.5|19
1609996200000|2021-01-07 05:10:00|4400.8|4394.8|4395.8|4389.8|4401.3|4395.3|4395.4|4389.4|65
1609996500000|2021-01-07 05:15:00|4395.4|4389.4|4395.3|4389.3|4396.3|4390.3|4393.1|4387.1|50
1609996800000|2021-01-07 05:20:00|4395.7|4389.7|4397|4391|4397.9|4391.9|4394.9|4388.9|30
1609997100000|2021-01-07 05:25:00|4397.4|4391.4|4398.8|4392.8|4399.2|4393.2|4397.4|4391.4|23
1609997400000|2021-01-07 05:30:00|4398.7|4392.7|4390.2|4384.2|4399.7|4393.7|4390.2|4384.2|122
1609997700000|2021-01-07 05:35:00|4389.3|4383.3|4385.7|4379.7|4390.2|4384.2|4382.4|4376.4|260
1609998000000|2021-01-07 05:40:00|4385.8|4379.8|4388.2|4382.2|4389.2|4383.2|4385.2|4379.2|51
1609998300000|2021-01-07 05:45:00|4388.1|4382.1|4393.2|4387.2|4393.2|4387.2|4387.7|4381.7|98
1609998600000|2021-01-07 05:50:00|4392.7|4386.7|4393.7|4387.7|4394.7|4388.7|4392.3|4386.3|24
1609998900000|2021-01-07 05:55:00|4394.1|4388.1|4393.2|4387.2|4395.2|4389.2|4392.2|4386.2|32
1609999200000|2021-01-07 06:00:00|4393.1|4387.1|4391.7|4385.7|4394.1|4388.1|4390.2|4384.2|56
1609999500000|2021-01-07 06:05:00|4391.3|4385.3|4398.7|4392.7|4398.7|4392.7|4390.7|4384.7|79
1609999800000|2021-01-07 06:10:00|4399.2|4393.2|4404.4|4398.4|4404.9|4398.9|4399.2|4393.2|121
1610000100000|2021-01-07 06:15:00|4404|4398|4404|4398|4404|4398|4402.2|4396.2|49
1610000400000|2021-01-07 06:20:00|4403.6|4397.6|4410.1|4404.1|4411.4|4405.4|4403.1|4397.1|163
1610000700000|2021-01-07 06:25:00|4410|4404|4411.5|4405.5|4413.6|4407.6|4409.2|4403.2|85
1610001000000|2021-01-07 06:30:00|4411.4|4405.4|4409.3|4403.3|4412.4|4406.4|4408.4|4402.4|24
1610001300000|2021-01-07 06:35:00|4408.9|4402.9|4407.6|4401.6|4410.3|4404.3|4403.5|4397.5|134
1610001600000|2021-01-07 06:40:00|4408.5|4402.5|4413.3|4407.3|4415.8|4409.8|4408.5|4402.5|111
1610001900000|2021-01-07 06:45:00|4413.7|4407.7|4415.8|4409.8|4417.3|4411.3|4413.7|4407.7|72
1610002200000|2021-01-07 06:50:00|4415.3|4409.3|4416.3|4410.3|4417.8|4411.8|4415.3|4409.3|47
1610002500000|2021-01-07 06:55:00|4415.9|4409.9|4414.3|4408.3|4416.3|4410.3|4411.8|4405.8|44
1610002800000|2021-01-07 07:00:00|4413.8|4407.8|4413.4|4407.4|4418.4|4412.4|4412.3|4406.3|45
1610003100000|2021-01-07 07:05:00|4413|4407|4412.4|4406.4|4414.4|4408.4|4411.9|4405.9|14
1610003400000|2021-01-07 07:10:00|4412.2|4406.2|4420.3|4414.3|4421.3|4415.3|4410.4|4404.4|83
1610003700000|2021-01-07 07:15:00|4420.7|4414.7|4429.8|4423.8|4430.8|4424.8|4419.8|4413.8|202
1610004000000|2021-01-07 07:20:00|4429.5|4423.5|4423.8|4417.8|4431.8|4425.8|4422.8|4416.8|211
1610004300000|2021-01-07 07:25:00|4424.3|4418.3|4428.8|4422.8|4429.3|4423.3|4420.9|4414.9|128
1610004600000|2021-01-07 07:30:00|4429.2|4423.2|4426.8|4420.8|4429.3|4423.3|4423.8|4417.8|89
1610004900000|2021-01-07 07:35:00|4427.2|4421.2|4423.8|4417.8|4428.8|4422.8|4423.3|4417.3|78
1610005200000|2021-01-07 07:40:00|4423.3|4417.3|4418.3|4412.3|4424.3|4418.3|4415.8|4409.8|151
1610005500000|2021-01-07 07:45:00|4417.9|4411.9|4410.8|4404.8|4417.9|4411.9|4408.9|4402.9|189
1610005800000|2021-01-07 07:50:00|4410.9|4404.9|4414.8|4408.8|4415.9|4409.9|4409.8|4403.8|84
1610006100000|2021-01-07 07:55:00|4415.8|4409.8|4413.3|4407.3|4415.9|4409.9|4410.8|4404.8|66
1610006400000|2021-01-07 08:00:00|4413.2|4407.2|4408.5|4402.5|4413.3|4407.3|4403.7|4397.7|149
1610006700000|2021-01-07 08:05:00|4408.1|4402.1|4382.4|4376.4|4408.1|4402.1|4376.9|4370.9|402
1610007000000|2021-01-07 08:10:00|4382.8|4376.8|4389.7|4383.7|4390.2|4384.2|4382.4|4376.4|146
1610007300000|2021-01-07 08:15:00|4390.2|4384.2|4393.3|4387.3|4400.8|4394.8|4390.2|4384.2|233
1610007600000|2021-01-07 08:20:00|4391.7|4385.7|4384.7|4378.7|4391.7|4385.7|4382.6|4376.6|131
1610007900000|2021-01-07 08:25:00|4385.2|4379.2|4388.3|4382.3|4392.3|4386.3|4384.7|4378.7|80
1610008200000|2021-01-07 08:30:00|4388|4382|4358.7|4352.7|4388|4382|4352.3|4346.3|322
1610008500000|2021-01-07 08:35:00|4358.8|4352.8|4381.4|4375.4|4381.4|4375.4|4357.9|4351.9|307
1610008800000|2021-01-07 08:40:00|4381.2|4375.2|4381.7|4375.7|4382.6|4376.6|4373.1|4367.1|185
1610009100000|2021-01-07 08:45:00|4381.3|4375.3|4385.7|4379.7|4388.3|4382.3|4380.3|4374.3|99
1610009400000|2021-01-07 08:50:00|4385.3|4379.3|4386.2|4380.2|4387.8|4381.8|4381.7|4375.7|105
1610009700000|2021-01-07 08:55:00|4386.5|4380.5|4386.5|4380.5|4389.2|4383.2|4383.5|4377.5|72
1610010000000|2021-01-07 09:00:00|4386.1|4380.1|4373.1|4367.1|4386.5|4380.5|4372.7|4366.7|335
1610010300000|2021-01-07 09:05:00|4372.4|4366.4|4375.7|4369.7|4380.1|4374.1|4370.3|4364.3|307
1610010600000|2021-01-07 09:10:00|4373.9|4367.9|4365.1|4359.1|4374.8|4368.8|4362.1|4356.1|136
1610010900000|2021-01-07 09:15:00|4364.6|4358.6|4356.1|4350.1|4365.6|4359.6|4356.1|4350.1|142
1610011200000|2021-01-07 09:20:00|4356.4|4350.4|4358.8|4352.8|4360.1|4354.1|4347.9|4341.9|305
1610011500000|2021-01-07 09:25:00|4359.2|4353.2|4355.2|4349.2|4360.6|4354.6|4353.8|4347.8|87
1610011800000|2021-01-07 09:30:00|4355.1|4349.1|4339.7|4333.7|4357.3|4351.3|4333.5|4327.5|543
1610012100000|2021-01-07 09:35:00|4341|4335|4345.7|4339.7|4345.7|4339.7|4335.6|4329.6|289
1610012400000|2021-01-07 09:40:00|4346.1|4340.1|4338.7|4332.7|4347.2|4341.2|4338.7|4332.7|193
1610012700000|2021-01-07 09:45:00|4336|4330|4335.9|4329.9|4337.8|4331.8|4321.6|4315.6|508
1610013000000|2021-01-07 09:50:00|4334.6|4328.6|4350.7|4344.7|4351.6|4345.6|4331.6|4325.6|270
1610013300000|2021-01-07 09:55:00|4350.6|4344.6|4340.3|4334.3|4352|4346|4340.3|4334.3|227
1610013600000|2021-01-07 10:00:00|4340.8|4334.8|4346.9|4340.9|4349.4|4343.4|4332.2|4326.2|223
1610013900000|2021-01-07 10:05:00|4347.4|4341.4|4340.8|4334.8|4347.4|4341.4|4338.8|4332.8|143
1610014200000|2021-01-07 10:10:00|4340.4|4334.4|4345.9|4339.9|4347.3|4341.3|4340.3|4334.3|134
1610014500000|2021-01-07 10:15:00|4346.3|4340.3|4347.8|4341.8|4349.4|4343.4|4343.9|4337.9|54
1610014800000|2021-01-07 10:20:00|4347.4|4341.4|4332.5|4326.5|4347.4|4341.4|4332.5|4326.5|60
1610015100000|2021-01-07 10:25:00|4332.4|4326.4|4333.6|4327.6|4336.2|4330.2|4331.1|4325.1|77
1610015400000|2021-01-07 10:30:00|4333.1|4327.1|4336.6|4330.6|4338.1|4332.1|4331|4325|64
1610015700000|2021-01-07 10:35:00|4336.7|4330.7|4337.8|4331.8|4341.4|4335.4|4336.7|4330.7|72
1610016000000|2021-01-07 10:40:00|4338.3|4332.3|4339.8|4333.8|4340.3|4334.3|4337.3|4331.3|36
1610016300000|2021-01-07 10:45:00|4339.4|4333.4|4334.2|4328.2|4339.8|4333.8|4333.2|4327.2|48
1610016600000|2021-01-07 10:50:00|4334.6|4328.6|4333.8|4327.8|4335.8|4329.8|4333.2|4327.2|59
1610016900000|2021-01-07 10:55:00|4333.7|4327.7|4336.8|4330.8|4339.8|4333.8|4332.3|4326.3|97
1610017200000|2021-01-07 11:00:00|4337.3|4331.3|4343.3|4337.3|4344.3|4338.3|4335.3|4329.3|121
1610017500000|2021-01-07 11:05:00|4343.2|4337.2|4342.3|4336.3|4343.8|4337.8|4338.8|4332.8|131
1610017800000|2021-01-07 11:10:00|4341.8|4335.8|4336.3|4330.3|4342.8|4336.8|4336.3|4330.3|58
1610018100000|2021-01-07 11:15:00|4335.8|4329.8|4338.3|4332.3|4340.3|4334.3|4334.8|4328.8|70
1610018400000|2021-01-07 11:20:00|4337.8|4331.8|4336.8|4330.8|4339.3|4333.3|4335.8|4329.8|30
1610018700000|2021-01-07 11:25:00|4337.3|4331.3|4341.8|4335.8|4342.8|4336.8|4336.3|4330.3|57
1610019000000|2021-01-07 11:30:00|4341.9|4335.9|4351.8|4345.8|4354.3|4348.3|4341.9|4335.9|240
1610019300000|2021-01-07 11:35:00|4351.7|4345.7|4348.3|4342.3|4354.3|4348.3|4347.7|4341.7|99
1610019600000|2021-01-07 11:40:00|4347.8|4341.8|4348.3|4342.3|4350.8|4344.8|4345.3|4339.3|62
1610019900000|2021-01-07 11:45:00|4348.2|4342.2|4350.8|4344.8|4351.3|4345.3|4345.8|4339.8|65
1610020200000|2021-01-07 11:50:00|4351.2|4345.2|4350.8|4344.8|4353.3|4347.3|4349.5|4343.5|43
1610020500000|2021-01-07 11:55:00|4350.6|4344.6|4349.5|4343.5|4350.7|4344.7|4347.6|4341.6|73
1610020800000|2021-01-07 12:00:00|4349|4343|4353|4347|4353|4347|4342.5|4336.5|81
1610021100000|2021-01-07 12:05:00|4352.5|4346.5|4357.5|4351.5|4359.5|4353.5|4352|4346|117
1610021400000|2021-01-07 12:10:00|4357.6|4351.6|4364.5|4358.5|4365|4359|4356|4350|176
1610021700000|2021-01-07 12:15:00|4365|4359|4376|4370|4376.5|4370.5|4365|4359|310
1610022000000|2021-01-07 12:20:00|4376.2|4370.2|4377.5|4371.5|4378|4372|4373|4367|184
1610022300000|2021-01-07 12:25:00|4377.9|4371.9|4376|4370|4381|4375|4373|4367|165
1610022600000|2021-01-07 12:30:00|4376.8|4370.8|4379|4373|4379.5|4373.5|4373.5|4367.5|92
1610022900000|2021-01-07 12:35:00|4379.5|4373.5|4381|4375|4382.9|4376.9|4377.5|4371.5|92
1610023200000|2021-01-07 12:40:00|4381.5|4375.5|4378.5|4372.5|4382.5|4376.5|4377.3|4371.3|57
1610023500000|2021-01-07 12:45:00|4378|4372|4380.5|4374.5|4381.5|4375.5|4377.1|4371.1|63
1610023800000|2021-01-07 12:50:00|4380.4|4374.4|4374|4368|4380.4|4374.4|4374|4368|101
1610024100000|2021-01-07 12:55:00|4373.5|4367.5|4368.5|4362.5|4373.5|4367.5|4365|4359|217
1610024400000|2021-01-07 13:00:00|4368.6|4362.6|4369.5|4363.5|4374.5|4368.5|4368.5|4362.5|176
1610024700000|2021-01-07 13:05:00|4369.9|4363.9|4374.3|4368.3|4376.5|4370.5|4368.5|4362.5|160
1610025000000|2021-01-07 13:10:00|4373.5|4367.5|4370.7|4364.7|4376.1|4370.1|4370.7|4364.7|57
1610025300000|2021-01-07 13:15:00|4370.3|4364.3|4367.1|4361.1|4374.3|4368.3|4366.6|4360.6|182
1610025600000|2021-01-07 13:20:00|4367.9|4361.9|4370.2|4364.2|4373.4|4367.4|4367.1|4361.1|28
1610025900000|2021-01-07 13:25:00|4370.6|4364.6|4369.4|4363.4|4372.5|4366.5|4364.4|4358.4|103
1610026200000|2021-01-07 13:30:00|4369.3|4363.3|4352.6|4346.6|4369.8|4363.8|4351.7|4345.7|193
1610026500000|2021-01-07 13:35:00|4353|4347|4345.5|4339.5|4353.9|4347.9|4344.6|4338.6|229
1610026800000|2021-01-07 13:40:00|4345.1|4339.1|4340.7|4334.7|4348.3|4342.3|4331.2|4325.2|701
1610029800000|2021-01-07 14:30:00|4340.9|4334.9|4355.6|4349.6|4358.1|4352.1|4337.2|4331.2|1401
1610030100000|2021-01-07 14:35:00|4355.7|4349.7|4364.7|4358.7|4378.4|4372.4|4355.2|4349.2|1033
1610030400000|2021-01-07 14:40:00|4364.6|4358.6|4360.8|4354.8|4369.4|4363.4|4357.3|4351.3|778
1610030700000|2021-01-07 14:45:00|4360.3|4354.3|4362.8|4356.8|4371.8|4365.8|4359.3|4353.3|797
1610031000000|2021-01-07 14:50:00|4363.3|4357.3|4373.4|4367.4|4380.1|4374.1|4360.4|4354.4|961
1610031300000|2021-01-07 14:55:00|4374.4|4368.4|4371.2|4365.2|4376.2|4370.2|4366.2|4360.2|566
1610031600000|2021-01-07 15:00:00|4371.1|4365.1|4375.7|4369.7|4378.2|4372.2|4370.2|4364.2|380
1610031900000|2021-01-07 15:05:00|4375.6|4369.6|4370.2|4364.2|4379.2|4373.2|4368.2|4362.2|516
1610032200000|2021-01-07 15:10:00|4369.2|4363.2|4368.5|4362.5|4375.4|4369.4|4366.4|4360.4|458
1610032500000|2021-01-07 15:15:00|4368.9|4362.9|4369.8|4363.8|4374.4|4368.4|4367.3|4361.3|261
1610032800000|2021-01-07 15:20:00|4369.7|4363.7|4375.8|4369.8|4377.3|4371.3|4368.8|4362.8|325
1610033100000|2021-01-07 15:25:00|4375.4|4369.4|4369.5|4363.5|4376.3|4370.3|4367.3|4361.3|680
1610033400000|2021-01-07 15:30:00|4370.5|4364.5|4369.5|4363.5|4374.5|4368.5|4361.5|4355.5|701
1610033700000|2021-01-07 15:35:00|4369|4363|4371.9|4365.9|4386|4380|4369|4363|603
1610034000000|2021-01-07 15:40:00|4370.9|4364.9|4368.2|4362.2|4375.8|4369.8|4368|4362|454
1610034300000|2021-01-07 15:45:00|4368.3|4362.3|4363.6|4357.6|4370.7|4364.7|4363.6|4357.6|469
1610034600000|2021-01-07 15:50:00|4363.1|4357.1|4358.8|4352.8|4367.6|4361.6|4356.3|4350.3|499
1610034900000|2021-01-07 15:55:00|4358.7|4352.7|4366.9|4360.9|4368.4|4362.4|4357.8|4351.8|364
1610035200000|2021-01-07 16:00:00|4365.9|4359.9|4367|4361|4370|4364|4364|4358|88330
1610035500000|2021-01-07 16:05:00|4368|4362|4360.5|4354.5|4369|4363|4360.5|4354.5|233
1610035800000|2021-01-07 16:10:00|4360.4|4354.4|4362|4356|4364|4358|4359.5|4353.5|295
1610036100000|2021-01-07 16:15:00|4361.9|4355.9|4363|4357|4365|4359|4361.5|4355.5|133
1610036400000|2021-01-07 16:20:00|4363.5|4357.5|4364|4358|4367|4361|4361.5|4355.5|245
1610036700000|2021-01-07 16:25:00|4362|4356|4361|4355|4364|4358|4359|4353|283
1610037000000|2021-01-07 16:30:00|4362|4356|4356|4350|4364|4358|4356|4350|278
1610037300000|2021-01-07 16:35:00|4356.5|4350.5|4353|4347|4358.5|4352.5|4351.9|4345.9|439
1610037600000|2021-01-07 16:40:00|4353.8|4347.8|4355|4349|4358|4352|4353.2|4347.2|299
1610037900000|2021-01-07 16:45:00|4354.6|4348.6|4356|4350|4359|4353|4353.6|4347.6|335
1610038200000|2021-01-07 16:50:00|4355.5|4349.5|4352.9|4346.9|4356|4350|4352.4|4346.4|270
1610038500000|2021-01-07 16:55:00|4352.8|4346.8|4355.9|4349.9|4356.9|4350.9|4351.9|4345.9|210
1610038800000|2021-01-07 17:00:00|4356|4350|4352.9|4346.9|4357.9|4351.9|4352.9|4346.9|208
1610039100000|2021-01-07 17:05:00|4353.9|4347.9|4357|4351|4357|4351|4351.9|4345.9|194
1610039400000|2021-01-07 17:10:00|4356.9|4350.9|4357.2|4351.2|4359.2|4353.2|4354.2|4348.2|252
1610039700000|2021-01-07 17:15:00|4358.2|4352.2|4358.3|4352.3|4363.4|4357.4|4356.2|4350.2|399
1610040000000|2021-01-07 17:20:00|4358.2|4352.2|4357.2|4351.2|4362.3|4356.3|4355.3|4349.3|306
1610040300000|2021-01-07 17:25:00|4357.1|4351.1|4357.5|4351.5|4359.3|4353.3|4354.9|4348.9|242
1610040600000|2021-01-07 17:30:00|4357.1|4351.1|4362.7|4356.7|4364.8|4358.8|4356.5|4350.5|256
1610040900000|2021-01-07 17:35:00|4362.2|4356.2|4367.7|4361.7|4368.7|4362.7|4361.2|4355.2|335
1610041200000|2021-01-07 17:40:00|4367.3|4361.3|4361.5|4355.5|4367.3|4361.3|4361|4355|304
1610041500000|2021-01-07 17:45:00|4361.1|4355.1|4360.5|4354.5|4362.5|4356.5|4360.5|4354.5|324
1610041800000|2021-01-07 17:50:00|4361.5|4355.5|4363.5|4357.5|4365.5|4359.5|4361.5|4355.5|113
1610042100000|2021-01-07 17:55:00|4363.4|4357.4|4364.7|4358.7|4365.7|4359.7|4360.5|4354.5|151
1610042400000|2021-01-07 18:00:00|4363.7|4357.7|4364.7|4358.7|4368.8|4362.8|4362.7|4356.7|174
1610042700000|2021-01-07 18:05:00|4364.6|4358.6|4361.1|4355.1|4365.2|4359.2|4361.1|4355.1|122
1610043000000|2021-01-07 18:10:00|4360.1|4354.1|4363.1|4357.1|4364.1|4358.1|4360.1|4354.1|195
1610043300000|2021-01-07 18:15:00|4362.6|4356.6|4366.1|4360.1|4366.1|4360.1|4362.1|4356.1|113
1610043600000|2021-01-07 18:20:00|4366.2|4360.2|4367.1|4361.1|4370.1|4364.1|4362.1|4356.1|167
1610043900000|2021-01-07 18:25:00|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4365.1|4359.1|124
1610044200000|2021-01-07 18:30:00|4367.6|4361.6|4371.8|4365.8|4372|4366|4367.6|4361.6|167
1610044500000|2021-01-07 18:35:00|4371.7|4365.7|4365.9|4359.9|4372.9|4366.9|4363.9|4357.9|170
1610044800000|2021-01-07 18:40:00|4366|4360|4365|4359|4367.5|4361.5|4364.5|4358.5|166
1610045100000|2021-01-07 18:45:00|4364.6|4358.6|4369.2|4363.2|4370.2|4364.2|4362|4356|129
1610045400000|2021-01-07 18:50:00|4368.8|4362.8|4369|4363|4369.7|4363.7|4365.4|4359.4|231
1610045700000|2021-01-07 18:55:00|4368.5|4362.5|4368.4|4362.4|4370.4|4364.4|4366.9|4360.9|172
1610046000000|2021-01-07 19:00:00|4367.8|4361.8|4377|4371|4382.4|4376.4|4367.8|4361.8|472
1610046300000|2021-01-07 19:05:00|4377.4|4371.4|4400.4|4394.4|4407.5|4401.5|4375.4|4369.4|1239
1610046600000|2021-01-07 19:10:00|4400|4394|4391|4385|4408.3|4402.3|4390.5|4384.5|1896
1610046900000|2021-01-07 19:15:00|4390|4384|4397.3|4391.3|4400|4394|4386.5|4380.5|381
1610067600000|2021-01-08 01:00:00|4392.1|4386.1|4379.2|4373.2|4401.4|4395.4|4379.1|4373.1|322
1610067900000|2021-01-08 01:05:00|4379.1|4373.1|4379.3|4373.3|4380.2|4374.2|4375.7|4369.7|140
1610068200000|2021-01-08 01:10:00|4379.2|4373.2|4370.4|4364.4|4379.8|4373.8|4369.9|4363.9|123
1610068500000|2021-01-08 01:15:00|4370.3|4364.3|4374.8|4368.8|4377.8|4371.8|4370.3|4364.3|65
1610068800000|2021-01-08 01:20:00|4375.2|4369.2|4375.9|4369.9|4377.8|4371.8|4374.8|4368.8|37
1610069100000|2021-01-08 01:25:00|4376.4|4370.4|4375.4|4369.4|4376.9|4370.9|4373.9|4367.9|32
1610069400000|2021-01-08 01:30:00|4375.8|4369.8|4378.9|4372.9|4380.8|4374.8|4374.9|4368.9|47
1610069700000|2021-01-08 01:35:00|4379.4|4373.4|4375.7|4369.7|4379.9|4373.9|4372.3|4366.3|48
1610070000000|2021-01-08 01:40:00|4375.8|4369.8|4374.3|4368.3|4376.8|4370.8|4373.3|4367.3|20
1610070300000|2021-01-08 01:45:00|4374.4|4368.4|4374.9|4368.9|4375.9|4369.9|4372.8|4366.8|54
1610070600000|2021-01-08 01:50:00|4373.9|4367.9|4363.9|4357.9|4374.9|4368.9|4361.4|4355.4|69
1610070900000|2021-01-08 01:55:00|4364|4358|4366.5|4360.5|4369.5|4363.5|4363.5|4357.5|97
1610071200000|2021-01-08 02:00:00|4366.1|4360.1|4370.9|4364.9|4372|4366|4366|4360|105
1610071500000|2021-01-08 02:05:00|4371|4365|4370|4364|4372|4366|4369.5|4363.5|12
1610071800000|2021-01-08 02:10:00|4370.5|4364.5|4370.5|4364.5|4375|4369|4370|4364|63
1610072100000|2021-01-08 02:15:00|4370.4|4364.4|4365.9|4359.9|4370.4|4364.4|4364.9|4358.9|36
1610072400000|2021-01-08 02:20:00|4365.7|4359.7|4360.8|4354.8|4366.4|4360.4|4358.9|4352.9|35
1610072700000|2021-01-08 02:25:00|4360.3|4354.3|4365.8|4359.8|4366.3|4360.3|4359.9|4353.9|32
1610073000000|2021-01-08 02:30:00|4366.3|4360.3|4374.3|4368.3|4374.8|4368.8|4365.9|4359.9|88
1610073300000|2021-01-08 02:35:00|4374.4|4368.4|4383.8|4377.8|4383.8|4377.8|4373.8|4367.8|204
1610073600000|2021-01-08 02:40:00|4383.4|4377.4|4389.3|4383.3|4389.3|4383.3|4383.3|4377.3|87
1610073900000|2021-01-08 02:45:00|4388.8|4382.8|4386.6|4380.6|4391.2|4385.2|4385.6|4379.6|132
1610074200000|2021-01-08 02:50:00|4387.6|4381.6|4387|4381|4389.6|4383.6|4383.5|4377.5|120
1610074500000|2021-01-08 02:55:00|4387.3|4381.3|4386|4380|4389|4383|4385|4379|85
1610074800000|2021-01-08 03:00:00|4385.9|4379.9|4379.5|4373.5|4388.5|4382.5|4378.5|4372.5|104
1610075100000|2021-01-08 03:05:00|4380|4374|4387.6|4381.6|4388.6|4382.6|4374.5|4368.5|124
1610075400000|2021-01-08 03:10:00|4388.1|4382.1|4399.2|4393.2|4399.6|4393.6|4388.1|4382.1|134
1610075700000|2021-01-08 03:15:00|4399.3|4393.3|4407.2|4401.2|4408.2|4402.2|4399.2|4393.2|166
1610076000000|2021-01-08 03:20:00|4407.6|4401.6|4400|4394|4408.4|4402.4|4398|4392|153
1610076300000|2021-01-08 03:25:00|4401|4395|4397|4391|4406.4|4400.4|4397|4391|76
1610076600000|2021-01-08 03:30:00|4398|4392|4399|4393|4400.5|4394.5|4396|4390|39
1610076900000|2021-01-08 03:35:00|4399.4|4393.4|4401.6|4395.6|4403.6|4397.6|4399|4393|24
1610077200000|2021-01-08 03:40:00|4402.1|4396.1|4399.1|4393.1|4402.6|4396.6|4398|4392|31
1610077500000|2021-01-08 03:45:00|4398.7|4392.7|4404.1|4398.1|4404.1|4398.1|4397.6|4391.6|48
1610077800000|2021-01-08 03:50:00|4404.5|4398.5|4403.1|4397.1|4405.1|4399.1|4402.6|4396.6|25
1610078100000|2021-01-08 03:55:00|4403.6|4397.6|4401.5|4395.5|4404.6|4398.6|4399.1|4393.1|55
1610078400000|2021-01-08 04:00:00|4401|4395|4398|4392|4403.5|4397.5|4397.5|4391.5|64
1610078700000|2021-01-08 04:05:00|4397.9|4391.9|4395.9|4389.9|4397.9|4391.9|4393.9|4387.9|59
1610079000000|2021-01-08 04:10:00|4396.3|4390.3|4392.9|4386.9|4397.4|4391.4|4392.9|4386.9|31
1610079300000|2021-01-08 04:15:00|4393.4|4387.4|4390.9|4384.9|4393.4|4387.4|4385.4|4379.4|153
1610079600000|2021-01-08 04:20:00|4390.4|4384.4|4387.4|4381.4|4391.4|4385.4|4386.9|4380.9|62
1610079900000|2021-01-08 04:25:00|4387.5|4381.5|4391.1|4385.1|4391.1|4385.1|4387.5|4381.5|29
1610080200000|2021-01-08 04:30:00|4390.6|4384.6|4390.7|4384.7|4392.6|4386.6|4389.2|4383.2|131
1610080500000|2021-01-08 04:35:00|4390.8|4384.8|4389.2|4383.2|4392.7|4386.7|4388.7|4382.7|51
1610080800000|2021-01-08 04:40:00|4388.7|4382.7|4388.2|4382.2|4390.7|4384.7|4387.7|4381.7|15
1610081100000|2021-01-08 04:45:00|4388.3|4382.3|4389.2|4383.2|4389.7|4383.7|4387.7|4381.7|10
1610081400000|2021-01-08 04:50:00|4389.1|4383.1|4390.2|4384.2|4391.2|4385.2|4388.7|4382.7|28
1610081700000|2021-01-08 04:55:00|4390.1|4384.1|4396.2|4390.2|4396.7|4390.7|4389.7|4383.7|61
1610082000000|2021-01-08 05:00:00|4396.1|4390.1|4397.2|4391.2|4398.7|4392.7|4395.7|4389.7|52
1610082300000|2021-01-08 05:05:00|4397.1|4391.1|4403.8|4397.8|4405.3|4399.3|4395.6|4389.6|93
1610082600000|2021-01-08 05:10:00|4404.3|4398.3|4402.7|4396.7|4405.3|4399.3|4401.8|4395.8|24
1610082900000|2021-01-08 05:15:00|4402.8|4396.8|4403.3|4397.3|4405.3|4399.3|4402.8|4396.8|19
1610083200000|2021-01-08 05:20:00|4403.4|4397.4|4409.4|4403.4|4410.4|4404.4|4402.8|4396.8|55
1610083500000|2021-01-08 05:25:00|4409.9|4403.9|4409.4|4403.4|4412.8|4406.8|4408.9|4402.9|31
1610083800000|2021-01-08 05:30:00|4408.9|4402.9|4399.4|4393.4|4409.3|4403.3|4397|4391|190
1610084100000|2021-01-08 05:35:00|4398.9|4392.9|4390.4|4384.4|4398.9|4392.9|4390.4|4384.4|130
1610084400000|2021-01-08 05:40:00|4390.8|4384.8|4390.4|4384.4|4392.9|4386.9|4389.9|4383.9|49
1610084700000|2021-01-08 05:45:00|4390.3|4384.3|4390.9|4384.9|4391.4|4385.4|4383.9|4377.9|108
1610085000000|2021-01-08 05:50:00|4390.7|4384.7|4389.3|4383.3|4391.9|4385.9|4386.9|4380.9|40
1610085300000|2021-01-08 05:55:00|4389.8|4383.8|4392.3|4386.3|4392.3|4386.3|4387.8|4381.8|24
1610085600000|2021-01-08 06:00:00|4391.9|4385.9|4398.8|4392.8|4402.3|4396.3|4391.8|4385.8|99
1610085900000|2021-01-08 06:05:00|4398.7|4392.7|4399.8|4393.8|4403.3|4397.3|4398.3|4392.3|52
1610086200000|2021-01-08 06:10:00|4399.9|4393.9|4396.1|4390.1|4401.6|4395.6|4395.7|4389.7|54
1610086500000|2021-01-08 06:15:00|4396.5|4390.5|4399.4|4393.4|4400.6|4394.6|4395.6|4389.6|81
1610086800000|2021-01-08 06:20:00|4399.5|4393.5|4403.1|4397.1|4406.1|4400.1|4399.4|4393.4|56
1610087100000|2021-01-08 06:25:00|4403.2|4397.2|4403.1|4397.1|4407.5|4401.5|4400.6|4394.6|66
1610087400000|2021-01-08 06:30:00|4402.6|4396.6|4406.1|4400.1|4406.4|4400.4|4402.6|4396.6|43
1610087700000|2021-01-08 06:35:00|4407.1|4401.1|4404.1|4398.1|4407.1|4401.1|4402.1|4396.1|23
1610088000000|2021-01-08 06:40:00|4404.2|4398.2|4406.9|4400.9|4409.1|4403.1|4404.2|4398.2|68
1610088300000|2021-01-08 06:45:00|4407.3|4401.3|4407.4|4401.4|4408.9|4402.9|4404.9|4398.9|52
1610088600000|2021-01-08 06:50:00|4407.9|4401.9|4407.4|4401.4|4409.4|4403.4|4403.9|4397.9|132
1610088900000|2021-01-08 06:55:00|4407.9|4401.9|4411.1|4405.1|4411.1|4405.1|4407.4|4401.4|83
1610089200000|2021-01-08 07:00:00|4410.7|4404.7|4414.6|4408.6|4414.6|4408.6|4409.6|4403.6|134
1610089500000|2021-01-08 07:05:00|4414.5|4408.5|4411.4|4405.4|4414.6|4408.6|4411.4|4405.4|97
1610089800000|2021-01-08 07:10:00|4411.9|4405.9|4406.3|4400.3|4411.9|4405.9|4403.4|4397.4|176
1610090100000|2021-01-08 07:15:00|4405.8|4399.8|4411.3|4405.3|4411.3|4405.3|4405.8|4399.8|41
1610090400000|2021-01-08 07:20:00|4411.4|4405.4|4412.8|4406.8|4413.3|4407.3|4411.4|4405.4|38
1610090700000|2021-01-08 07:25:00|4412.3|4406.3|4412.2|4406.2|4413.3|4407.3|4411.3|4405.3|45
1610091000000|2021-01-08 07:30:00|4412.7|4406.7|4413.7|4407.7|4414.2|4408.2|4412.2|4406.2|39
1610091300000|2021-01-08 07:35:00|4413.3|4407.3|4409.7|4403.7|4414.2|4408.2|4409.5|4403.5|88
1610091600000|2021-01-08 07:40:00|4410.1|4404.1|4412.7|4406.7|4413.7|4407.7|4410.1|4404.1|68
1610091900000|2021-01-08 07:45:00|4412.3|4406.3|4410.2|4404.2|4413.2|4407.2|4409.2|4403.2|66
1610092200000|2021-01-08 07:50:00|4409.7|4403.7|4407.7|4401.7|4410.2|4404.2|4406.2|4400.2|52
1610092500000|2021-01-08 07:55:00|4407.6|4401.6|4405.2|4399.2|4407.7|4401.7|4401.1|4395.1|170
1610092800000|2021-01-08 08:00:00|4405.6|4399.6|4401|4395|4405.6|4399.6|4399.5|4393.5|94
1610093100000|2021-01-08 08:05:00|4400.8|4394.8|4391.2|4385.2|4400.8|4394.8|4390.6|4384.6|257
1610093400000|2021-01-08 08:10:00|4391.6|4385.6|4388.7|4382.7|4394.7|4388.7|4385.6|4379.6|203
1610093700000|2021-01-08 08:15:00|4388.2|4382.2|4386.3|4380.3|4393.8|4387.8|4385.7|4379.7|187
1610094000000|2021-01-08 08:20:00|4386.4|4380.4|4386.4|4380.4|4390.4|4384.4|4385.8|4379.8|107
1610094300000|2021-01-08 08:25:00|4386.3|4380.3|4392.4|4386.4|4393.4|4387.4|4385.3|4379.3|74
1610094600000|2021-01-08 08:30:00|4392.5|4386.5|4391.4|4385.4|4392.9|4386.9|4388.4|4382.4|17
1610094900000|2021-01-08 08:35:00|4391.3|4385.3|4388.3|4382.3|4394|4388|4384.7|4378.7|82
1610095200000|2021-01-08 08:40:00|4387.9|4381.9|4386.2|4380.2|4388.3|4382.3|4383.7|4377.7|45
1610095500000|2021-01-08 08:45:00|4386.3|4380.3|4379.2|4373.2|4386.7|4380.7|4373.6|4367.6|144
1610095800000|2021-01-08 08:50:00|4378.8|4372.8|4373.1|4367.1|4379.2|4373.2|4368.1|4362.1|163
1610096100000|2021-01-08 08:55:00|4373.5|4367.5|4379.8|4373.8|4379.8|4373.8|4372.6|4366.6|77
1610096400000|2021-01-08 09:00:00|4379.7|4373.7|4372.2|4366.2|4379.8|4373.8|4370.7|4364.7|70
1610096700000|2021-01-08 09:05:00|4372.6|4366.6|4376.7|4370.7|4376.7|4370.7|4371.7|4365.7|43
1610097000000|2021-01-08 09:10:00|4376.6|4370.6|4385.1|4379.1|4386.2|4380.2|4376.6|4370.6|177
1610097300000|2021-01-08 09:15:00|4384.6|4378.6|4386.1|4380.1|4391.6|4385.6|4384.6|4378.6|158
1610097600000|2021-01-08 09:20:00|4386.2|4380.2|4384.6|4378.6|4390.6|4384.6|4384.6|4378.6|64
1610097900000|2021-01-08 09:25:00|4384.7|4378.7|4383.1|4377.1|4388.6|4382.6|4382.6|4376.6|65
1610098200000|2021-01-08 09:30:00|4383.5|4377.5|4385.6|4379.6|4386.1|4380.1|4380.5|4374.5|45
1610098500000|2021-01-08 09:35:00|4385.5|4379.5|4379.1|4373.1|4386.6|4380.6|4378|4372|65
1610098800000|2021-01-08 09:40:00|4379.5|4373.5|4374.6|4368.6|4382.6|4376.6|4374.4|4368.4|99
1610099100000|2021-01-08 09:45:00|4375|4369|4377.1|4371.1|4378.6|4372.6|4374.4|4368.4|48
1610099400000|2021-01-08 09:50:00|4376.7|4370.7|4380.1|4374.1|4380.6|4374.6|4376.2|4370.2|45
1610099700000|2021-01-08 09:55:00|4380.5|4374.5|4387.1|4381.1|4388.1|4382.1|4379.1|4373.1|110
1610100000000|2021-01-08 10:00:00|4386.6|4380.6|4382.5|4376.5|4387.1|4381.1|4381.5|4375.5|47
1610100300000|2021-01-08 10:05:00|4382.1|4376.1|4382.5|4376.5|4383.5|4377.5|4381.4|4375.4|20
1610100600000|2021-01-08 10:10:00|4381.4|4375.4|4380.5|4374.5|4382|4376|4378.3|4372.3|51
1610100900000|2021-01-08 10:15:00|4380.4|4374.4|4377.5|4371.5|4380.4|4374.4|4375.4|4369.4|18
1610101200000|2021-01-08 10:20:00|4378|4372|4378.5|4372.5|4379|4373|4377.5|4371.5|7
1610101500000|2021-01-08 10:25:00|4378|4372|4381.5|4375.5|4381.5|4375.5|4376.5|4370.5|23
1610101800000|2021-01-08 10:30:00|4383|4377|4381.9|4375.9|4383|4377|4378.9|4372.9|30
1610102100000|2021-01-08 10:35:00|4382.2|4376.2|4389|4383|4393.1|4387.1|4382.2|4376.2|129
1610102400000|2021-01-08 10:40:00|4388.6|4382.6|4390.5|4384.5|4391.5|4385.5|4388.5|4382.5|52
1610102700000|2021-01-08 10:45:00|4390.6|4384.6|4386.5|4380.5|4391|4385|4384.5|4378.5|25
1610103000000|2021-01-08 10:50:00|4387.5|4381.5|4389.1|4383.1|4389.1|4383.1|4385|4379|31
1610103300000|2021-01-08 10:55:00|4389|4383|4387.1|4381.1|4389|4383|4386.1|4380.1|20
1610103600000|2021-01-08 11:00:00|4387|4381|4387.6|4381.6|4387.6|4381.6|4382.1|4376.1|83
1610103900000|2021-01-08 11:05:00|4387.1|4381.1|4393.2|4387.2|4393.8|4387.8|4387.1|4381.1|97
1610104200000|2021-01-08 11:10:00|4392.8|4386.8|4397.8|4391.8|4398.8|4392.8|4392.7|4386.7|166
1610104500000|2021-01-08 11:15:00|4397.9|4391.9|4404.5|4398.5|4406.5|4400.5|4397.8|4391.8|165
1610104800000|2021-01-08 11:20:00|4404.1|4398.1|4402.4|4396.4|4408.1|4402.1|4399.9|4393.9|162
1610105100000|2021-01-08 11:25:00|4402.3|4396.3|4404.4|4398.4|4405|4399|4401.4|4395.4|78
1610105400000|2021-01-08 11:30:00|4404|4398|4404.9|4398.9|4406.9|4400.9|4403.9|4397.9|60
1610105700000|2021-01-08 11:35:00|4405|4399|4409.6|4403.6|4410.1|4404.1|4404.4|4398.4|79
1610106000000|2021-01-08 11:40:00|4409.7|4403.7|4412.6|4406.6|4416.3|4410.3|4409.1|4403.1|208
1610106300000|2021-01-08 11:45:00|4413|4407|4410.1|4404.1|4414.1|4408.1|4410.1|4404.1|49
1610106600000|2021-01-08 11:50:00|4410.6|4404.6|4408.5|4402.5|4410.6|4404.6|4406.1|4400.1|58
1610106900000|2021-01-08 11:55:00|4408.4|4402.4|4415|4409|4421|4415|4408|4402|144
1610107200000|2021-01-08 12:00:00|4415.4|4409.4|4422|4416|4423.5|4417.5|4415.4|4409.4|100
1610107500000|2021-01-08 12:05:00|4422.1|4416.1|4418.5|4412.5|4422.5|4416.5|4415.5|4409.5|113
1610107800000|2021-01-08 12:10:00|4418.9|4412.9|4426.1|4420.1|4431.6|4425.6|4418|4412|119
1610108100000|2021-01-08 12:15:00|4426.6|4420.6|4422.4|4416.4|4432.1|4426.1|4421.9|4415.9|152
1610108400000|2021-01-08 12:20:00|4422.3|4416.3|4421.9|4415.9|4424.5|4418.5|4420.9|4414.9|55
1610108700000|2021-01-08 12:25:00|4421.8|4415.8|4415.4|4409.4|4423.9|4417.9|4414.9|4408.9|119
1610109000000|2021-01-08 12:30:00|4415.5|4409.5|4410.2|4404.2|4415.9|4409.9|4409.8|4403.8|70
1610109300000|2021-01-08 12:35:00|4410.6|4404.6|4405.7|4399.7|4411.2|4405.2|4405.7|4399.7|120
1610109600000|2021-01-08 12:40:00|4406.2|4400.2|4410.8|4404.8|4410.8|4404.8|4406.2|4400.2|111
1610109900000|2021-01-08 12:45:00|4410.3|4404.3|4406.7|4400.7|4412.3|4406.3|4405.7|4399.7|82
1610110200000|2021-01-08 12:50:00|4406.6|4400.6|4410|4404|4410.9|4404.9|4403|4397|109
1610110500000|2021-01-08 12:55:00|4410.5|4404.5|4410.5|4404.5|4412|4406|4407|4401|62
1610110800000|2021-01-08 13:00:00|4410.1|4404.1|4419.3|4413.3|4419.8|4413.8|4410|4404|236
1610111100000|2021-01-08 13:05:00|4419.7|4413.7|4420.8|4414.8|4421.3|4415.3|4414.8|4408.8|158
1610111400000|2021-01-08 13:10:00|4421.3|4415.3|4425.3|4419.3|4426.8|4420.8|4420.3|4414.3|212
1610111700000|2021-01-08 13:15:00|4424.8|4418.8|4422.7|4416.7|4426.3|4420.3|4421.2|4415.2|107
1610112000000|2021-01-08 13:20:00|4422.2|4416.2|4423.7|4417.7|4425.7|4419.7|4421.7|4415.7|109
1610112300000|2021-01-08 13:25:00|4423.3|4417.3|4422.7|4416.7|4426.7|4420.7|4419.7|4413.7|137
1610112600000|2021-01-08 13:30:00|4422.6|4416.6|4416.9|4410.9|4425.2|4419.2|4411.3|4405.3|160
1610112900000|2021-01-08 13:35:00|4416.1|4410.1|4411.7|4405.7|4421.4|4415.4|4408.8|4402.8|238
1610113200000|2021-01-08 13:40:00|4410.9|4404.9|4421.9|4415.9|4422.9|4416.9|4407.4|4401.4|210
1610116200000|2021-01-08 14:30:00|4418.1|4412.1|4400.5|4394.5|4424|4418|4396.5|4390.5|1055
1610116500000|2021-01-08 14:35:00|4400.4|4394.4|4377.5|4371.5|4402.9|4396.9|4376.2|4370.2|1068
1610116800000|2021-01-08 14:40:00|4377|4371|4385.2|4379.2|4390.3|4384.3|4375.6|4369.6|747
1610117100000|2021-01-08 14:45:00|4385.1|4379.1|4373.9|4367.9|4387.6|4381.6|4373.9|4367.9|714
1610117400000|2021-01-08 14:50:00|4373.1|4367.1|4375.3|4369.3|4379.1|4373.1|4370.1|4364.1|559
1610117700000|2021-01-08 14:55:00|4375.7|4369.7|4378.4|4372.4|4379.9|4373.9|4373.9|4367.9|367
1610118000000|2021-01-08 15:00:00|4378.3|4372.3|4375.6|4369.6|4379.8|4373.8|4370.1|4364.1|512
1610118300000|2021-01-08 15:05:00|4376.5|4370.5|4372.8|4366.8|4378.3|4372.3|4372.8|4366.8|276
1610118600000|2021-01-08 15:10:00|4372.7|4366.7|4371.9|4365.9|4377.9|4371.9|4370.1|4364.1|381
1610118900000|2021-01-08 15:15:00|4371.5|4365.5|4376.4|4370.4|4378|4372|4371|4365|570
1610119200000|2021-01-08 15:20:00|4375.5|4369.5|4365.5|4359.5|4375.5|4369.5|4363.9|4357.9|477
1610119500000|2021-01-08 15:25:00|4365.1|4359.1|4364.8|4358.8|4367.4|4361.4|4361.6|4355.6|625
1610119800000|2021-01-08 15:30:00|4365.3|4359.3|4360.5|4354.5|4366.2|4360.2|4360.5|4354.5|455
1610120100000|2021-01-08 15:35:00|4360.1|4354.1|4362.1|4356.1|4362.5|4356.5|4357.5|4351.5|379
1610120400000|2021-01-08 15:40:00|4362.5|4356.5|4366.6|4360.6|4368|4362|4362.5|4356.5|276
1610120700000|2021-01-08 15:45:00|4367|4361|4371.6|4365.6|4373.4|4367.4|4366.5|4360.5|480
1610121000000|2021-01-08 15:50:00|4369.8|4363.8|4366.1|4360.1|4369.8|4363.8|4364.3|4358.3|233
1610121300000|2021-01-08 15:55:00|4366.2|4360.2|4388.5|4382.5|4388.5|4382.5|4366.1|4360.1|541
1610121600000|2021-01-08 16:00:00|4388|4382|4390.2|4384.2|4396.8|4390.8|4381.4|4375.4|670
1610121900000|2021-01-08 16:05:00|4389.8|4383.8|4398.5|4392.5|4407.6|4401.6|4389.7|4383.7|787
1610122200000|2021-01-08 16:10:00|4398.4|4392.4|4386.4|4380.4|4399.5|4393.5|4384.1|4378.1|609
1610122500000|2021-01-08 16:15:00|4386.9|4380.9|4388.3|4382.3|4390.5|4384.5|4378.6|4372.6|546
1610122800000|2021-01-08 16:20:00|4387.4|4381.4|4383.1|4377.1|4389.5|4383.5|4381.3|4375.3|405
1610123100000|2021-01-08 16:25:00|4382.3|4376.3|4381.3|4375.3|4383.1|4377.1|4381.3|4375.3|152
1610123400000|2021-01-08 16:30:00|4380.4|4374.4|4378.5|4372.5|4380.4|4374.4|4375|4369|345
1610123700000|2021-01-08 16:35:00|4378.1|4372.1|4384.8|4378.8|4386.8|4380.8|4374.9|4368.9|287
1610124000000|2021-01-08 16:40:00|4385.8|4379.8|4385.9|4379.9|4390.3|4384.3|4382.1|4376.1|231
1610124300000|2021-01-08 16:45:00|4385.5|4379.5|4375.6|4369.6|4386.8|4380.8|4372.6|4366.6|241
1610124600000|2021-01-08 16:50:00|4375.5|4369.5|4382.1|4376.1|4382.6|4376.6|4374.5|4368.5|231
1610124900000|2021-01-08 16:55:00|4382|4376|4380.6|4374.6|4384.6|4378.6|4378.6|4372.6|399
1610125200000|2021-01-08 17:00:00|4380.7|4374.7|4378.1|4372.1|4382.2|4376.2|4377.1|4371.1|219
1610125500000|2021-01-08 17:05:00|4379.1|4373.1|4381.2|4375.2|4382.2|4376.2|4373|4367|245
1610125800000|2021-01-08 17:10:00|4381.6|4375.6|4388.1|4382.1|4389.5|4383.5|4380.7|4374.7|374
1610126100000|2021-01-08 17:15:00|4388.2|4382.2|4387.7|4381.7|4388.2|4382.2|4384.6|4378.6|158
1610126400000|2021-01-08 17:20:00|4387.6|4381.6|4393.4|4387.4|4393.9|4387.9|4385.5|4379.5|149
1610126700000|2021-01-08 17:25:00|4393.9|4387.9|4389.9|4383.9|4393.9|4387.9|4388.9|4382.9|115
1610127000000|2021-01-08 17:30:00|4389.8|4383.8|4393.4|4387.4|4394.9|4388.9|4388.9|4382.9|157
1610127300000|2021-01-08 17:35:00|4393.9|4387.9|4394.9|4388.9|4394.9|4388.9|4391.9|4385.9|121
1610127600000|2021-01-08 17:40:00|4394.7|4388.7|4399.9|4393.9|4400.4|4394.4|4394.4|4388.4|175
1610127900000|2021-01-08 17:45:00|4398.9|4392.9|4399.9|4393.9|4399.9|4393.9|4395.4|4389.4|260
1610128200000|2021-01-08 17:50:00|4400.9|4394.9|4397|4391|4400.9|4394.9|4396.9|4390.9|196
1610128500000|2021-01-08 17:55:00|4396|4390|4402.3|4396.3|4402.3|4396.3|4396|4390|197
1610128800000|2021-01-08 18:00:00|4402.8|4396.8|4395.3|4389.3|4407.3|4401.3|4393.3|4387.3|505
1610129100000|2021-01-08 18:05:00|4396.3|4390.3|4394.3|4388.3|4400.4|4394.4|4394.3|4388.3|230
1610129400000|2021-01-08 18:10:00|4394.4|4388.4|4393.3|4387.3|4396.3|4390.3|4391.3|4385.3|114
1610129700000|2021-01-08 18:15:00|4393.1|4387.1|4388.3|4382.3|4393.3|4387.3|4385.7|4379.7|266
1610130000000|2021-01-08 18:20:00|4387.9|4381.9|4381.8|4375.8|4388.3|4382.3|4378.1|4372.1|295
1610130300000|2021-01-08 18:25:00|4381.7|4375.7|4378.2|4372.2|4382.3|4376.3|4374.2|4368.2|403
1610130600000|2021-01-08 18:30:00|4377.7|4371.7|4372.7|4366.7|4377.7|4371.7|4372.1|4366.1|395
1610130900000|2021-01-08 18:35:00|4372.2|4366.2|4370|4364|4376.1|4370.1|4367.1|4361.1|471
1610131200000|2021-01-08 18:40:00|4369.8|4363.8|4368|4362|4370|4364|4363|4357|365
1610131500000|2021-01-08 18:45:00|4368.1|4362.1|4370.4|4364.4|4371|4365|4365.9|4359.9|304
1610131800000|2021-01-08 18:50:00|4370.8|4364.8|4382.8|4376.8|4383.8|4377.8|4369.9|4363.9|318
1610132100000|2021-01-08 18:55:00|4382.3|4376.3|4381.6|4375.6|4390.8|4384.8|4378.7|4372.7|441
1610132400000|2021-01-08 19:00:00|4381.7|4375.7|4392.6|4386.6|4396.1|4390.1|4379.9|4373.9|429
1610132700000|2021-01-08 19:05:00|4391.6|4385.6|4387.5|4381.5|4397.6|4391.6|4386.5|4380.5|469
1610133000000|2021-01-08 19:10:00|4388|4382|4370.9|4364.9|4391.5|4385.5|4359.4|4353.4|1878
1610133300000|2021-01-08 19:15:00|4371.9|4365.9|4370.4|4364.4|4377.5|4371.5|4366.9|4360.9|517
1610326800000|2021-01-11 01:00:00|4377.1|4371.1|4392.3|4386.3|4397.3|4391.3|4373.2|4367.2|536
1610327100000|2021-01-11 01:05:00|4391.8|4385.8|4406.7|4400.7|4407.2|4401.2|4389.7|4383.7|299
1610327400000|2021-01-11 01:10:00|4406.2|4400.2|4401.7|4395.7|4410.2|4404.2|4400.2|4394.2|254
1610327700000|2021-01-11 01:15:00|4402.2|4396.2|4402.2|4396.2|4402.7|4396.7|4393.7|4387.7|212
1610328000000|2021-01-11 01:20:00|4403.2|4397.2|4408.8|4402.8|4409.2|4403.2|4399.7|4393.7|167
1610328300000|2021-01-11 01:25:00|4407.8|4401.8|4396.6|4390.6|4408.8|4402.8|4395.6|4389.6|130
1610328600000|2021-01-11 01:30:00|4396.1|4390.1|4393.6|4387.6|4397.6|4391.6|4393.1|4387.1|72
1610328900000|2021-01-11 01:35:00|4393.1|4387.1|4392.1|4386.1|4395.6|4389.6|4390.1|4384.1|82
1610329200000|2021-01-11 01:40:00|4392.6|4386.6|4396.6|4390.6|4397.1|4391.1|4391.6|4385.6|63
1610329500000|2021-01-11 01:45:00|4396.1|4390.1|4398.6|4392.6|4399.1|4393.1|4393.6|4387.6|101
1610329800000|2021-01-11 01:50:00|4399.1|4393.1|4396|4390|4399.1|4393.1|4394|4388|105
1610330100000|2021-01-11 01:55:00|4395|4389|4389.5|4383.5|4395.5|4389.5|4389.5|4383.5|91
1610330400000|2021-01-11 02:00:00|4389|4383|4379.7|4373.7|4391|4385|4379.7|4373.7|150
1610330700000|2021-01-11 02:05:00|4379.6|4373.6|4368.1|4362.1|4380.6|4374.6|4366.2|4360.2|330
1610331000000|2021-01-11 02:10:00|4368.6|4362.6|4363.9|4357.9|4372.4|4366.4|4363.4|4357.4|228
1610331300000|2021-01-11 02:15:00|4364.3|4358.3|4362.4|4356.4|4369.6|4363.6|4360.1|4354.1|123
1610331600000|2021-01-11 02:20:00|4362.9|4356.9|4364.2|4358.2|4364.2|4358.2|4354.2|4348.2|166
1610331900000|2021-01-11 02:25:00|4364.7|4358.7|4371.4|4365.4|4371.9|4365.9|4363.7|4357.7|48
1610332200000|2021-01-11 02:30:00|4371|4365|4365.3|4359.3|4372.4|4366.4|4363.3|4357.3|135
1610332500000|2021-01-11 02:35:00|4365.8|4359.8|4366.7|4360.7|4369.1|4363.1|4365.3|4359.3|32
1610332800000|2021-01-11 02:40:00|4366.2|4360.2|4368.1|4362.1|4370.5|4364.5|4366.2|4360.2|27
1610333100000|2021-01-11 02:45:00|4367.6|4361.6|4366.7|4360.7|4367.6|4361.6|4361.9|4355.9|84
1610333400000|2021-01-11 02:50:00|4368.1|4362.1|4367.2|4361.2|4368.1|4362.1|4360.5|4354.5|196
1610333700000|2021-01-11 02:55:00|4367.1|4361.1|4366.2|4360.2|4367.2|4361.2|4364.3|4358.3|39
1610334000000|2021-01-11 03:00:00|4366.7|4360.7|4363.8|4357.8|4366.7|4360.7|4360|4354|101
1610334300000|2021-01-11 03:05:00|4363.4|4357.4|4363.3|4357.3|4364.8|4358.8|4358.1|4352.1|97
1610334600000|2021-01-11 03:10:00|4363.4|4357.4|4358.6|4352.6|4364.3|4358.3|4358.1|4352.1|36
1610334900000|2021-01-11 03:15:00|4359|4353|4352.8|4346.8|4361|4355|4352.8|4346.8|111
1610335200000|2021-01-11 03:20:00|4352.4|4346.4|4348.6|4342.6|4353.4|4347.4|4348.6|4342.6|201
1610335500000|2021-01-11 03:25:00|4349.1|4343.1|4348.4|4342.4|4351.2|4345.2|4343.1|4337.1|137
1610335800000|2021-01-11 03:30:00|4348.8|4342.8|4351.2|4345.2|4351.7|4345.7|4347.9|4341.9|27
1610336100000|2021-01-11 03:35:00|4352.6|4346.6|4352.7|4346.7|4354.1|4348.1|4352.1|4346.1|43
1610336400000|2021-01-11 03:40:00|4353.1|4347.1|4352.1|4346.1|4354.5|4348.5|4351.2|4345.2|40
1610336700000|2021-01-11 03:45:00|4351.7|4345.7|4352.6|4346.6|4354|4348|4351.2|4345.2|28
1610337000000|2021-01-11 03:50:00|4352.2|4346.2|4352.6|4346.6|4354|4348|4351.7|4345.7|16
1610337300000|2021-01-11 03:55:00|4353.1|4347.1|4352.6|4346.6|4354.1|4348.1|4352.1|4346.1|12
1610337600000|2021-01-11 04:00:00|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4351.7|4345.7|27
1610337900000|2021-01-11 04:05:00|4353.1|4347.1|4353.6|4347.6|4354|4348|4352.6|4346.6|16
1610338200000|2021-01-11 04:10:00|4354|4348|4350.7|4344.7|4354.1|4348.1|4350.7|4344.7|30
1610338500000|2021-01-11 04:15:00|4349.7|4343.7|4350.7|4344.7|4353.1|4347.1|4349.7|4343.7|25
1610338800000|2021-01-11 04:20:00|4351.1|4345.1|4347.8|4341.8|4352.1|4346.1|4347.8|4341.8|39
1610339100000|2021-01-11 04:25:00|4348.3|4342.3|4346.9|4340.9|4348.3|4342.3|4346.4|4340.4|18
1610339400000|2021-01-11 04:30:00|4347.3|4341.3|4347.1|4341.1|4349.6|4343.6|4340.8|4334.8|89
1610339700000|2021-01-11 04:35:00|4346.7|4340.7|4343.1|4337.1|4347.1|4341.1|4343.1|4337.1|41
1610340000000|2021-01-11 04:40:00|4341.7|4335.7|4343.6|4337.6|4344.6|4338.6|4341.7|4335.7|30
1610340300000|2021-01-11 04:45:00|4343.2|4337.2|4342.7|4336.7|4343.6|4337.6|4341.7|4335.7|34
1610340600000|2021-01-11 04:50:00|4342.2|4336.2|4336.9|4330.9|4342.2|4336.2|4336.4|4330.4|47
1610340900000|2021-01-11 04:55:00|4337.9|4331.9|4337.9|4331.9|4341.7|4335.7|4336.5|4330.5|58
1610341200000|2021-01-11 05:00:00|4338.3|4332.3|4340.7|4334.7|4341.2|4335.2|4336.4|4330.4|22
1610341500000|2021-01-11 05:05:00|4340.3|4334.3|4339.8|4333.8|4342.7|4336.7|4338.8|4332.8|30
1610341800000|2021-01-11 05:10:00|4339.3|4333.3|4340.7|4334.7|4341.7|4335.7|4337.4|4331.4|41
1610342100000|2021-01-11 05:15:00|4341.2|4335.2|4340.7|4334.7|4342.2|4336.2|4340.3|4334.3|17
1610342400000|2021-01-11 05:20:00|4340.2|4334.2|4339.7|4333.7|4343.1|4337.1|4339.7|4333.7|55
1610342700000|2021-01-11 05:25:00|4339.2|4333.2|4339.7|4333.7|4340.7|4334.7|4339.2|4333.2|31
1610343000000|2021-01-11 05:30:00|4340.2|4334.2|4331.7|4325.7|4340.2|4334.2|4326.9|4320.9|298
1610343300000|2021-01-11 05:35:00|4332.1|4326.1|4339.3|4333.3|4340.2|4334.2|4332.1|4326.1|101
1610343600000|2021-01-11 05:40:00|4338.8|4332.8|4335.4|4329.4|4340.2|4334.2|4335.4|4329.4|29
1610343900000|2021-01-11 05:45:00|4335|4329|4330.2|4324.2|4335.4|4329.4|4328.3|4322.3|89
1610344200000|2021-01-11 05:50:00|4329.7|4323.7|4330.7|4324.7|4330.7|4324.7|4328.3|4322.3|26
1610344500000|2021-01-11 05:55:00|4331.2|4325.2|4334|4328|4335.9|4329.9|4330.7|4324.7|79
1610344800000|2021-01-11 06:00:00|4333.5|4327.5|4327.8|4321.8|4333.5|4327.5|4327.8|4321.8|204
1610345100000|2021-01-11 06:05:00|4327.3|4321.3|4327.3|4321.3|4331.6|4325.6|4324.9|4318.9|101
1610345400000|2021-01-11 06:10:00|4326.8|4320.8|4305.8|4299.8|4327.3|4321.3|4303.9|4297.9|293
1610345700000|2021-01-11 06:15:00|4305.4|4299.4|4305.8|4299.8|4312.8|4306.8|4303.4|4297.4|275
1610346000000|2021-01-11 06:20:00|4305.4|4299.4|4305.5|4299.5|4307.9|4301.9|4303.5|4297.5|184
1610346300000|2021-01-11 06:25:00|4305|4299|4309.4|4303.4|4310.4|4304.4|4305|4299|83
1610346600000|2021-01-11 06:30:00|4308.9|4302.9|4314.3|4308.3|4315.3|4309.3|4307.9|4301.9|120
1610346900000|2021-01-11 06:35:00|4314.8|4308.8|4313.8|4307.8|4317.8|4311.8|4311.3|4305.3|157
1610347200000|2021-01-11 06:40:00|4312.8|4306.8|4320.3|4314.3|4320.8|4314.8|4312.8|4306.8|101
1610347500000|2021-01-11 06:45:00|4320.8|4314.8|4320.8|4314.8|4323.8|4317.8|4318.7|4312.7|106
1610347800000|2021-01-11 06:50:00|4321.3|4315.3|4312.7|4306.7|4321.3|4315.3|4312.2|4306.2|173
1610348100000|2021-01-11 06:55:00|4312.3|4306.3|4314.7|4308.7|4315.2|4309.2|4312.3|4306.3|81
1610348400000|2021-01-11 07:00:00|4315.2|4309.2|4316.2|4310.2|4317.2|4311.2|4314.3|4308.3|90
1610348700000|2021-01-11 07:05:00|4316.4|4310.4|4322.3|4316.3|4323.3|4317.3|4316.4|4310.4|72
1610349000000|2021-01-11 07:10:00|4322.8|4316.8|4327.7|4321.7|4327.7|4321.7|4322.2|4316.2|135
1610349300000|2021-01-11 07:15:00|4327.2|4321.2|4333.7|4327.7|4334.2|4328.2|4326.7|4320.7|117
1610349600000|2021-01-11 07:20:00|4333.8|4327.8|4331.7|4325.7|4335.2|4329.2|4331.2|4325.2|70
1610349900000|2021-01-11 07:25:00|4331.2|4325.2|4331.2|4325.2|4332.2|4326.2|4326.7|4320.7|65
1610350200000|2021-01-11 07:30:00|4331.1|4325.1|4329.7|4323.7|4331.2|4325.2|4328.7|4322.7|16
1610350500000|2021-01-11 07:35:00|4329.6|4323.6|4324.1|4318.1|4329.6|4323.6|4319.1|4313.1|97
1610350800000|2021-01-11 07:40:00|4324.2|4318.2|4330.7|4324.7|4331.2|4325.2|4324.2|4318.2|41
1610351100000|2021-01-11 07:45:00|4330.2|4324.2|4339.2|4333.2|4342.7|4336.7|4330.2|4324.2|60
1610351400000|2021-01-11 07:50:00|4338.7|4332.7|4346.7|4340.7|4351.2|4345.2|4337.7|4331.7|198
1610351700000|2021-01-11 07:55:00|4346.6|4340.6|4343.7|4337.7|4346.7|4340.7|4342.1|4336.1|46
1610352000000|2021-01-11 08:00:00|4344.1|4338.1|4344|4338|4351.1|4345.1|4343|4337|65
1610352300000|2021-01-11 08:05:00|4343.5|4337.5|4361|4355|4362.1|4356.1|4343.5|4337.5|192
1610352600000|2021-01-11 08:10:00|4360|4354|4355|4349|4360|4354|4353.4|4347.4|119
1610352900000|2021-01-11 08:15:00|4354.9|4348.9|4364.5|4358.5|4365|4359|4354.5|4348.5|116
1610353200000|2021-01-11 08:20:00|4364.4|4358.4|4360|4354|4364.4|4358.4|4357.4|4351.4|57
1610353500000|2021-01-11 08:25:00|4359.5|4353.5|4359.5|4353.5|4362.5|4356.5|4357.5|4351.5|38
1610353800000|2021-01-11 08:30:00|4359.9|4353.9|4354.4|4348.4|4360.3|4354.3|4353.4|4347.4|53
1610354100000|2021-01-11 08:35:00|4354.9|4348.9|4355.9|4349.9|4356.4|4350.4|4350.4|4344.4|50
1610354400000|2021-01-11 08:40:00|4356|4350|4357.4|4351.4|4361.5|4355.5|4355.4|4349.4|75
1610354700000|2021-01-11 08:45:00|4357.9|4351.9|4358.9|4352.9|4361.9|4355.9|4357.3|4351.3|33
1610355000000|2021-01-11 08:50:00|4359.4|4353.4|4351.4|4345.4|4360.4|4354.4|4349.4|4343.4|117
1610355300000|2021-01-11 08:55:00|4350.9|4344.9|4353.9|4347.9|4355.4|4349.4|4350.9|4344.9|45
1610355600000|2021-01-11 09:00:00|4353.5|4347.5|4353.9|4347.9|4358.9|4352.9|4351.9|4345.9|29
1610355900000|2021-01-11 09:05:00|4354.4|4348.4|4357.9|4351.9|4358.4|4352.4|4354.4|4348.4|34
1610356200000|2021-01-11 09:10:00|4358.4|4352.4|4352.9|4346.9|4359.4|4353.4|4352.4|4346.4|30
1610356500000|2021-01-11 09:15:00|4352.4|4346.4|4351.4|4345.4|4352.9|4346.9|4344.3|4338.3|85
1610356800000|2021-01-11 09:20:00|4351.9|4345.9|4351.4|4345.4|4353.9|4347.9|4350.4|4344.4|46
1610357100000|2021-01-11 09:25:00|4350.9|4344.9|4352.4|4346.4|4352.4|4346.4|4348.4|4342.4|19
1610357400000|2021-01-11 09:30:00|4352.9|4346.9|4355.4|4349.4|4356.4|4350.4|4351.4|4345.4|40
1610357700000|2021-01-11 09:35:00|4354.4|4348.4|4345.9|4339.9|4354.4|4348.4|4343.3|4337.3|64
1610358000000|2021-01-11 09:40:00|4345.4|4339.4|4341.4|4335.4|4349.4|4343.4|4340.9|4334.9|53
1610358300000|2021-01-11 09:45:00|4340.9|4334.9|4338|4332|4341.9|4335.9|4334.6|4328.6|93
1610358600000|2021-01-11 09:50:00|4337.6|4331.6|4340.9|4334.9|4341.4|4335.4|4334.6|4328.6|70
1610358900000|2021-01-11 09:55:00|4340.4|4334.4|4336.5|4330.5|4340.4|4334.4|4335.1|4329.1|81
1610359200000|2021-01-11 10:00:00|4336.1|4330.1|4337.5|4331.5|4337.5|4331.5|4335.6|4329.6|25
1610359500000|2021-01-11 10:05:00|4336.5|4330.5|4340.4|4334.4|4341.8|4335.8|4335.6|4329.6|41
1610359800000|2021-01-11 10:10:00|4341.8|4335.8|4346.3|4340.3|4348.3|4342.3|4341.8|4335.8|47
1610360100000|2021-01-11 10:15:00|4346.8|4340.8|4344.8|4338.8|4346.8|4340.8|4343.8|4337.8|24
1610360400000|2021-01-11 10:20:00|4344.9|4338.9|4343.8|4337.8|4346.4|4340.4|4341.3|4335.3|107
1610360700000|2021-01-11 10:25:00|4344.3|4338.3|4339.4|4333.4|4344.3|4338.3|4339.4|4333.4|40
1610361000000|2021-01-11 10:30:00|4337|4331|4340.8|4334.8|4341.3|4335.3|4336.5|4330.5|39
1610361300000|2021-01-11 10:35:00|4340.3|4334.3|4339.9|4333.9|4341.3|4335.3|4338.5|4332.5|30
1610361600000|2021-01-11 10:40:00|4340.3|4334.3|4339.4|4333.4|4340.3|4334.3|4337.5|4331.5|21
1610361900000|2021-01-11 10:45:00|4338.9|4332.9|4342.3|4336.3|4342.8|4336.8|4338.9|4332.9|15
1610362200000|2021-01-11 10:50:00|4342.2|4336.2|4343.3|4337.3|4343.3|4337.3|4341.3|4335.3|15
1610362500000|2021-01-11 10:55:00|4342.8|4336.8|4339.3|4333.3|4342.8|4336.8|4337.9|4331.9|38
1610362800000|2021-01-11 11:00:00|4338.9|4332.9|4339.3|4333.3|4340.8|4334.8|4338.9|4332.9|12
1610363100000|2021-01-11 11:05:00|4338.9|4332.9|4338.4|4332.4|4341.3|4335.3|4338.4|4332.4|21
1610363400000|2021-01-11 11:10:00|4337.4|4331.4|4330|4324|4337.4|4331.4|4328.1|4322.1|85
1610363700000|2021-01-11 11:15:00|4329.1|4323.1|4329.1|4323.1|4330.5|4324.5|4327.6|4321.6|42
1610364000000|2021-01-11 11:20:00|4328.6|4322.6|4324.7|4318.7|4329.5|4323.5|4324.7|4318.7|54
1610364300000|2021-01-11 11:25:00|4324.8|4318.8|4326.9|4320.9|4329.3|4323.3|4323.6|4317.6|53
1610364600000|2021-01-11 11:30:00|4326|4320|4333.2|4327.2|4334.7|4328.7|4325.9|4319.9|214
1610364900000|2021-01-11 11:35:00|4332.7|4326.7|4334.7|4328.7|4335.2|4329.2|4331.2|4325.2|30
1610365200000|2021-01-11 11:40:00|4334.2|4328.2|4337.7|4331.7|4338.2|4332.2|4333.2|4327.2|20
1610365500000|2021-01-11 11:45:00|4337.2|4331.2|4333.7|4327.7|4338.7|4332.7|4333.7|4327.7|40
1610365800000|2021-01-11 11:50:00|4334.2|4328.2|4339.2|4333.2|4339.2|4333.2|4333.7|4327.7|98
1610366100000|2021-01-11 11:55:00|4338.2|4332.2|4333.2|4327.2|4338.2|4332.2|4333.2|4327.2|30
1610366400000|2021-01-11 12:00:00|4333.6|4327.6|4334.2|4328.2|4336.2|4330.2|4333.6|4327.6|35
1610366700000|2021-01-11 12:05:00|4334.7|4328.7|4328.8|4322.8|4334.7|4328.7|4328.3|4322.3|56
1610367000000|2021-01-11 12:10:00|4328.3|4322.3|4329.7|4323.7|4331.7|4325.7|4327.3|4321.3|87
1610367300000|2021-01-11 12:15:00|4328.8|4322.8|4324|4318|4331.7|4325.7|4323|4317|52
1610367600000|2021-01-11 12:20:00|4324.4|4318.4|4328.8|4322.8|4329.2|4323.2|4323.5|4317.5|70
1610367900000|2021-01-11 12:25:00|4329.2|4323.2|4336.9|4330.9|4336.9|4330.9|4328.8|4322.8|118
1610368200000|2021-01-11 12:30:00|4336.4|4330.4|4335|4329|4336.4|4330.4|4332.6|4326.6|28
1610368500000|2021-01-11 12:35:00|4335.5|4329.5|4331.1|4325.1|4335.9|4329.9|4330.2|4324.2|47
1610368800000|2021-01-11 12:40:00|4331.2|4325.2|4343.6|4337.6|4345|4339|4331.2|4325.2|78
1610369100000|2021-01-11 12:45:00|4343.1|4337.1|4340.7|4334.7|4344.5|4338.5|4338.8|4332.8|52
1610369400000|2021-01-11 12:50:00|4339.3|4333.3|4338.3|4332.3|4341.6|4335.6|4336.4|4330.4|94
1610369700000|2021-01-11 12:55:00|4338.8|4332.8|4344|4338|4350.3|4344.3|4337.8|4331.8|105
1610370000000|2021-01-11 13:00:00|4344.5|4338.5|4339.2|4333.2|4344.5|4338.5|4334.9|4328.9|176
1610370300000|2021-01-11 13:05:00|4338.8|4332.8|4338.7|4332.7|4339.7|4333.7|4333.5|4327.5|71
1610370600000|2021-01-11 13:10:00|4337.8|4331.8|4341.2|4335.2|4345|4339|4336.4|4330.4|93
1610370900000|2021-01-11 13:15:00|4341.7|4335.7|4331.5|4325.5|4341.7|4335.7|4330.5|4324.5|67
1610371200000|2021-01-11 13:20:00|4331|4325|4334.8|4328.8|4337.2|4331.2|4330|4324|53
1610371500000|2021-01-11 13:25:00|4334.4|4328.4|4337.4|4331.4|4339.1|4333.1|4334.3|4328.3|112
1610371800000|2021-01-11 13:30:00|4336.4|4330.4|4329.6|4323.6|4336.9|4330.9|4327.7|4321.7|89
1610372100000|2021-01-11 13:35:00|4329.2|4323.2|4324.8|4318.8|4329.6|4323.6|4321.4|4315.4|259
1610372400000|2021-01-11 13:40:00|4324.4|4318.4|4326.8|4320.8|4330.6|4324.6|4324.3|4318.3|73
1610375400000|2021-01-11 14:30:00|4325.2|4319.2|4303.6|4297.6|4325.2|4319.2|4297|4291|1376
1610375700000|2021-01-11 14:35:00|4302.7|4296.7|4288.5|4282.5|4303.6|4297.6|4273.6|4267.6|1176
1610376000000|2021-01-11 14:40:00|4287|4281|4276.5|4270.5|4287|4281|4275.5|4269.5|711
1610376300000|2021-01-11 14:45:00|4276.4|4270.4|4271.5|4265.5|4277.5|4271.5|4270.5|4264.5|655
1610376600000|2021-01-11 14:50:00|4271.4|4265.4|4266.8|4260.8|4274|4268|4262.1|4256.1|1583
1610376900000|2021-01-11 14:55:00|4267.3|4261.3|4265.4|4259.4|4269.2|4263.2|4263.5|4257.5|916
1610377200000|2021-01-11 15:00:00|4264.9|4258.9|4265.4|4259.4|4268.3|4262.3|4259.6|4253.6|741
1610377500000|2021-01-11 15:05:00|4264.5|4258.5|4257|4251|4266.4|4260.4|4257|4251|635
1610377800000|2021-01-11 15:10:00|4258|4252|4262.8|4256.8|4265.7|4259.7|4258|4252|483
1610378100000|2021-01-11 15:15:00|4263.3|4257.3|4265.2|4259.2|4265.7|4259.7|4256.9|4250.9|477
1610378400000|2021-01-11 15:20:00|4265.7|4259.7|4284.1|4278.1|4285.1|4279.1|4263.7|4257.7|951
1610378700000|2021-01-11 15:25:00|4283.6|4277.6|4288.7|4282.7|4293.6|4287.6|4283.6|4277.6|866
1610379000000|2021-01-11 15:30:00|4288.6|4282.6|4275.4|4269.4|4290.7|4284.7|4272.5|4266.5|507
1610379300000|2021-01-11 15:35:00|4274.9|4268.9|4276.5|4270.5|4283.7|4277.7|4271.5|4265.5|533
1610379600000|2021-01-11 15:40:00|4276|4270|4281.4|4275.4|4281.9|4275.9|4274.1|4268.1|176
1610379900000|2021-01-11 15:45:00|4280.4|4274.4|4274.7|4268.7|4282.4|4276.4|4269.3|4263.3|783
1610380200000|2021-01-11 15:50:00|4273.7|4267.7|4277.9|4271.9|4278.4|4272.4|4268.1|4262.1|743
1610380500000|2021-01-11 15:55:00|4277.5|4271.5|4276|4270|4277.5|4271.5|4270.7|4264.7|277
1610380800000|2021-01-11 16:00:00|4276.5|4270.5|4274.1|4268.1|4278.4|4272.4|4272.7|4266.7|350
1610381100000|2021-01-11 16:05:00|4273.6|4267.6|4276.5|4270.5|4278.4|4272.4|4273.6|4267.6|262
1610381400000|2021-01-11 16:10:00|4277|4271|4276|4270|4277|4271|4272.2|4266.2|298
1610381700000|2021-01-11 16:15:00|4276.5|4270.5|4281.3|4275.3|4281.3|4275.3|4274.5|4268.5|182
1610382000000|2021-01-11 16:20:00|4280.8|4274.8|4275.5|4269.5|4282.2|4276.2|4273.6|4267.6|491
1610382300000|2021-01-11 16:25:00|4276.5|4270.5|4281.3|4275.3|4281.8|4275.8|4274.5|4268.5|299
1610382600000|2021-01-11 16:30:00|4280.3|4274.3|4276.9|4270.9|4281.3|4275.3|4274.6|4268.6|207
1610382900000|2021-01-11 16:35:00|4276.5|4270.5|4282.2|4276.2|4284.1|4278.1|4275.5|4269.5|317
1610383200000|2021-01-11 16:40:00|4281.3|4275.3|4283.2|4277.2|4285.1|4279.1|4279.3|4273.3|243
1610383500000|2021-01-11 16:45:00|4282.7|4276.7|4289.6|4283.6|4294.1|4288.1|4282.7|4276.7|454
1610383800000|2021-01-11 16:50:00|4290.1|4284.1|4295.1|4289.1|4297.6|4291.6|4289.1|4283.1|381
1610384100000|2021-01-11 16:55:00|4294.6|4288.6|4297.6|4291.6|4298.1|4292.1|4294.1|4288.1|165
1610384400000|2021-01-11 17:00:00|4297.5|4291.5|4300.1|4294.1|4305.1|4299.1|4295.6|4289.6|422
1610384700000|2021-01-11 17:05:00|4301.1|4295.1|4292.5|4286.5|4302.1|4296.1|4292|4286|370
1610385000000|2021-01-11 17:10:00|4292|4286|4295.5|4289.5|4296|4290|4287.5|4281.5|328
1610385300000|2021-01-11 17:15:00|4296|4290|4290|4284|4297|4291|4288|4282|315
1610385600000|2021-01-11 17:20:00|4290.5|4284.5|4288|4282|4293.5|4287.5|4288|4282|257
1610385900000|2021-01-11 17:25:00|4288.1|4282.1|4297.4|4291.4|4299.4|4293.4|4288.1|4282.1|295
1610386200000|2021-01-11 17:30:00|4296.4|4290.4|4292.9|4286.9|4300.4|4294.4|4292.4|4286.4|309
1610386500000|2021-01-11 17:35:00|4293.4|4287.4|4297.4|4291.4|4299.4|4293.4|4291.4|4285.4|264
1610386800000|2021-01-11 17:40:00|4298.4|4292.4|4297.8|4291.8|4302.4|4296.4|4292.3|4286.3|437
1610387100000|2021-01-11 17:45:00|4297.3|4291.3|4297.3|4291.3|4300.3|4294.3|4295.3|4289.3|246
1610387400000|2021-01-11 17:50:00|4296.3|4290.3|4286.8|4280.8|4297.3|4291.3|4283.8|4277.8|312
1610387700000|2021-01-11 17:55:00|4286.4|4280.4|4291.3|4285.3|4292.3|4286.3|4283.3|4277.3|156
1610388000000|2021-01-11 18:00:00|4291.8|4285.8|4287.3|4281.3|4293.3|4287.3|4286.3|4280.3|222
1610388300000|2021-01-11 18:05:00|4286.8|4280.8|4281.3|4275.3|4288.8|4282.8|4281.3|4275.3|166
1610388600000|2021-01-11 18:10:00|4282.3|4276.3|4280.8|4274.8|4284.3|4278.3|4279.3|4273.3|158
1610388900000|2021-01-11 18:15:00|4280.9|4274.9|4279.3|4273.3|4282.3|4276.3|4277.8|4271.8|201
1610389200000|2021-01-11 18:20:00|4279.4|4273.4|4282.8|4276.8|4285.8|4279.8|4278.3|4272.3|477
1610389500000|2021-01-11 18:25:00|4282.3|4276.3|4280.3|4274.3|4284.8|4278.8|4278.8|4272.8|185
1610389800000|2021-01-11 18:30:00|4279.3|4273.3|4273.4|4267.4|4281.3|4275.3|4273.4|4267.4|372
1610390100000|2021-01-11 18:35:00|4273.9|4267.9|4274.4|4268.4|4275.4|4269.4|4273.4|4267.4|197
1610390400000|2021-01-11 18:40:00|4273.4|4267.4|4276.8|4270.8|4277.8|4271.8|4273.4|4267.4|371
1610390700000|2021-01-11 18:45:00|4277.3|4271.3|4273.9|4267.9|4277.3|4271.3|4273.4|4267.4|188
1610391000000|2021-01-11 18:50:00|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4273.4|4267.4|152
1610391300000|2021-01-11 18:55:00|4274.4|4268.4|4272|4266|4275.4|4269.4|4271.5|4265.5|348
1610391600000|2021-01-11 19:00:00|4272.5|4266.5|4267.2|4261.2|4275.4|4269.4|4267.2|4261.2|649
1610391900000|2021-01-11 19:05:00|4267.6|4261.6|4267.2|4261.2|4269.6|4263.6|4263.8|4257.8|1250
1610392200000|2021-01-11 19:10:00|4266.7|4260.7|4269.8|4263.8|4271.7|4265.7|4265.5|4259.5|2013
1610392500000|2021-01-11 19:15:00|4270.7|4264.7|4277.6|4271.6|4278.6|4272.6|4269.3|4263.3|881
1610413200000|2021-01-12 01:00:00|4272.4|4266.4|4269.9|4263.9|4276.9|4270.9|4263.4|4257.4|569
1610413500000|2021-01-12 01:05:00|4269.4|4263.4|4269.4|4263.4|4269.9|4263.9|4263.9|4257.9|288
1610413800000|2021-01-12 01:10:00|4269.9|4263.9|4270.4|4264.4|4271.9|4265.9|4264.9|4258.9|429
1610414100000|2021-01-12 01:15:00|4269.4|4263.4|4271.3|4265.3|4272.3|4266.3|4269.4|4263.4|29
1610414400000|2021-01-12 01:20:00|4271.8|4265.8|4266.8|4260.8|4272.3|4266.3|4266.8|4260.8|63
1610414700000|2021-01-12 01:25:00|4267.3|4261.3|4270.3|4264.3|4271.3|4265.3|4264.5|4258.5|89
1610415000000|2021-01-12 01:30:00|4269.8|4263.8|4268.3|4262.3|4269.8|4263.8|4267.4|4261.4|35
1610415300000|2021-01-12 01:35:00|4267.8|4261.8|4265.4|4259.4|4268.8|4262.8|4265.4|4259.4|48
1610415600000|2021-01-12 01:40:00|4265.9|4259.9|4267.8|4261.8|4267.8|4261.8|4264|4258|78
1610415900000|2021-01-12 01:45:00|4267.4|4261.4|4269.3|4263.3|4270.3|4264.3|4266.4|4260.4|82
1610416200000|2021-01-12 01:50:00|4268.8|4262.8|4270.7|4264.7|4271.7|4265.7|4267.3|4261.3|42
1610416500000|2021-01-12 01:55:00|4272.2|4266.2|4271.7|4265.7|4278.6|4269.1|4271.7|4263.6|2866
1610416800000|2021-01-12 02:00:00|4272.1|4266.1|4268.3|4262.3|4274.6|4268.6|4267.8|4261.8|77
1610417100000|2021-01-12 02:05:00|4267.8|4261.8|4270.2|4264.2|4273.6|4267.6|4267.8|4261.8|47
1610417400000|2021-01-12 02:10:00|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4266.3|4260.3|57
1610417700000|2021-01-12 02:15:00|4268.8|4262.8|4269.7|4263.7|4270.2|4264.2|4267.3|4261.3|36
1610418000000|2021-01-12 02:20:00|4270.2|4264.2|4268.3|4262.3|4271.2|4265.2|4266.8|4260.8|50
1610418300000|2021-01-12 02:25:00|4267.8|4261.8|4267.3|4261.3|4268.3|4262.3|4266.8|4260.8|35
1610418600000|2021-01-12 02:30:00|4267.8|4261.8|4277.4|4271.4|4277.4|4271.4|4265.8|4259.8|123
1610418900000|2021-01-12 02:35:00|4277.5|4271.5|4282.8|4276.8|4284.7|4278.7|4276.5|4270.5|151
1610419200000|2021-01-12 02:40:00|4282.3|4276.3|4278.4|4272.4|4282.3|4276.3|4275.5|4269.5|61
1610419500000|2021-01-12 02:45:00|4279.4|4273.4|4276|4270|4279.4|4273.4|4273.5|4267.5|60
1610419800000|2021-01-12 02:50:00|4275.5|4269.5|4272.1|4266.1|4276|4270|4270.6|4264.6|71
1610420100000|2021-01-12 02:55:00|4272.6|4266.6|4270.6|4264.6|4274|4268|4270.6|4264.6|29
1610420400000|2021-01-12 03:00:00|4271.1|4265.1|4267.2|4261.2|4272.1|4266.1|4266.3|4260.3|67
1610420700000|2021-01-12 03:05:00|4267.7|4261.7|4269.2|4263.2|4270.1|4264.1|4265.8|4259.8|58
1610421000000|2021-01-12 03:10:00|4268.7|4262.7|4267.2|4261.2|4269.6|4263.6|4266.7|4260.7|43
1610421300000|2021-01-12 03:15:00|4267.7|4261.7|4268.6|4262.6|4270.6|4264.6|4267.7|4261.7|20
1610421600000|2021-01-12 03:20:00|4268.2|4262.2|4263.8|4257.8|4268.2|4262.2|4263.8|4257.8|81
1610421900000|2021-01-12 03:25:00|4262.3|4256.3|4265.2|4259.2|4265.2|4259.2|4259.9|4253.9|116
1610422200000|2021-01-12 03:30:00|4264.8|4258.8|4266.7|4260.7|4267.6|4261.6|4263.8|4257.8|31
1610422500000|2021-01-12 03:35:00|4267.2|4261.2|4267.1|4261.1|4267.6|4261.6|4264.7|4258.7|17
1610422800000|2021-01-12 03:40:00|4267.6|4261.6|4266.6|4260.6|4267.6|4261.6|4266.2|4260.2|14
1610423100000|2021-01-12 03:45:00|4267.1|4261.1|4266.2|4260.2|4268.1|4262.1|4265.7|4259.7|12
1610423400000|2021-01-12 03:50:00|4265.7|4259.7|4267.1|4261.1|4267.6|4261.6|4265.7|4259.7|8
1610423700000|2021-01-12 03:55:00|4267.6|4261.6|4266.1|4260.1|4267.6|4261.6|4265.7|4259.7|11
1610424000000|2021-01-12 04:00:00|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4265.6|4259.6|19
1610424300000|2021-01-12 04:05:00|4266.6|4260.6|4264.2|4258.2|4266.6|4260.6|4263.7|4257.7|44
1610424600000|2021-01-12 04:10:00|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4261.7|4255.7|53
1610424900000|2021-01-12 04:15:00|4262.7|4256.7|4264.2|4258.2|4265.1|4259.1|4262.2|4256.2|23
1610425200000|2021-01-12 04:20:00|4264.1|4258.1|4262.7|4256.7|4264.1|4258.1|4261.7|4255.7|18
1610425500000|2021-01-12 04:25:00|4262.2|4256.2|4262.2|4256.2|4263.7|4257.7|4261.2|4255.2|26
1610425800000|2021-01-12 04:30:00|4262.7|4256.7|4262.2|4256.2|4263.7|4257.7|4261.7|4255.7|5
1610426100000|2021-01-12 04:35:00|4262.7|4256.7|4262.2|4256.2|4263.6|4257.6|4261.7|4255.7|8
1610426400000|2021-01-12 04:40:00|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4261.2|4255.2|16
1610426700000|2021-01-12 04:45:00|4262.7|4256.7|4262.2|4256.2|4263.6|4257.6|4262.2|4256.2|15
1610427000000|2021-01-12 04:50:00|4263.2|4257.2|4263.1|4257.1|4263.6|4257.6|4262.2|4256.2|10
1610427300000|2021-01-12 04:55:00|4262.7|4256.7|4266.5|4260.5|4266.5|4260.5|4262.6|4256.6|22
1610427600000|2021-01-12 05:00:00|4266.1|4260.1|4266|4260|4268|4262|4265.5|4259.5|26
1610427900000|2021-01-12 05:05:00|4265.1|4259.1|4263.1|4257.1|4265.1|4259.1|4262.6|4256.6|7
1610428200000|2021-01-12 05:10:00|4263.6|4257.6|4265.1|4259.1|4265.5|4259.5|4262.6|4256.6|7
1610428500000|2021-01-12 05:15:00|4265|4259|4263.6|4257.6|4265.5|4259.5|4263.6|4257.6|17
1610428800000|2021-01-12 05:20:00|4264.1|4258.1|4264.5|4258.5|4265|4259|4263.6|4257.6|11
1610429100000|2021-01-12 05:25:00|4265|4259|4265|4259|4266.5|4260.5|4265|4259|3
1610429400000|2021-01-12 05:30:00|4266|4260|4270.9|4264.9|4271.8|4265.8|4263.6|4257.6|48
1610429700000|2021-01-12 05:35:00|4271.3|4265.3|4274.7|4268.7|4277.2|4271.2|4270.9|4264.9|39
1610430000000|2021-01-12 05:40:00|4275.2|4269.2|4274.7|4268.7|4275.7|4269.7|4271.8|4265.8|21
1610430300000|2021-01-12 05:45:00|4274.2|4268.2|4281|4275|4281|4275|4274.2|4268.2|85
1610430600000|2021-01-12 05:50:00|4282.5|4276.5|4276.7|4270.7|4282.5|4276.5|4275.2|4269.2|50
1610430900000|2021-01-12 05:55:00|4277.1|4271.1|4274.7|4268.7|4277.6|4271.6|4272.8|4266.8|61
1610431200000|2021-01-12 06:00:00|4273.7|4267.7|4273.7|4267.7|4275.2|4269.2|4271.3|4265.3|49
1610431500000|2021-01-12 06:05:00|4274.2|4268.2|4276.1|4270.1|4277.6|4271.6|4274.2|4268.2|60
1610431800000|2021-01-12 06:10:00|4276.6|4270.6|4275.7|4269.7|4280|4274|4275.2|4269.2|41
1610432100000|2021-01-12 06:15:00|4276.1|4270.1|4277.6|4271.6|4278.5|4272.5|4273.2|4267.2|29
1610432400000|2021-01-12 06:20:00|4278.1|4272.1|4281.5|4275.5|4283.4|4277.4|4276.6|4270.6|51
1610432700000|2021-01-12 06:25:00|4281.9|4275.9|4280|4274|4283.9|4277.9|4279.5|4273.5|63
1610433000000|2021-01-12 06:30:00|4279.5|4273.5|4286.8|4280.8|4286.8|4280.8|4279.5|4273.5|101
1610433300000|2021-01-12 06:35:00|4287.3|4281.3|4291.2|4285.2|4293.6|4287.6|4287.3|4281.3|181
1610433600000|2021-01-12 06:40:00|4291.6|4285.6|4293.6|4287.6|4296.5|4290.5|4291.2|4285.2|85
1610433900000|2021-01-12 06:45:00|4294.1|4288.1|4290.7|4284.7|4295.5|4289.5|4289.7|4283.7|112
1610434200000|2021-01-12 06:50:00|4292.1|4286.1|4279|4273|4292.1|4286.1|4277.5|4271.5|190
1610434500000|2021-01-12 06:55:00|4277.1|4271.1|4277.5|4271.5|4283.4|4277.4|4277|4271|148
1610434800000|2021-01-12 07:00:00|4278|4272|4279.9|4273.9|4280.9|4274.9|4277|4271|28
1610435100000|2021-01-12 07:05:00|4279.5|4273.5|4279|4273|4280.9|4274.9|4278.5|4272.5|52
1610435400000|2021-01-12 07:10:00|4280.4|4274.4|4283.3|4277.3|4284.8|4278.8|4280.4|4274.4|51
1610435700000|2021-01-12 07:15:00|4282.8|4276.8|4282.4|4276.4|4283.8|4277.8|4281.4|4275.4|25
1610436000000|2021-01-12 07:20:00|4282.8|4276.8|4285.3|4279.3|4287.2|4281.2|4282.8|4276.8|69
1610436300000|2021-01-12 07:25:00|4285.8|4279.8|4282.8|4276.8|4285.8|4279.8|4282.4|4276.4|31
1610436600000|2021-01-12 07:30:00|4281.9|4275.9|4284.3|4278.3|4287.2|4281.2|4281.9|4275.9|42
1610436900000|2021-01-12 07:35:00|4283.8|4277.8|4283.8|4277.8|4285.3|4279.3|4283.3|4277.3|16
1610437200000|2021-01-12 07:40:00|4284.3|4278.3|4288.2|4282.2|4288.2|4282.2|4283.8|4277.8|33
1610437500000|2021-01-12 07:45:00|4287.7|4281.7|4286.2|4280.2|4288.2|4282.2|4284.7|4278.7|56
1610437800000|2021-01-12 07:50:00|4286.7|4280.7|4289.6|4283.6|4289.6|4283.6|4285.7|4279.7|22
1610438100000|2021-01-12 07:55:00|4289.1|4283.1|4292.5|4286.5|4294|4288|4289.1|4283.1|38
1610438400000|2021-01-12 08:00:00|4293.5|4287.5|4291.5|4285.5|4295.4|4289.4|4291.5|4285.5|142
1610438700000|2021-01-12 08:05:00|4291.1|4285.1|4289.1|4283.1|4291.5|4285.5|4287.6|4281.6|47
1610439000000|2021-01-12 08:10:00|4289.6|4283.6|4287.6|4281.6|4291.5|4285.5|4287.6|4281.6|53
1610439300000|2021-01-12 08:15:00|4287.7|4281.7|4273|4267|4288.1|4282.1|4271.1|4265.1|258
1610439600000|2021-01-12 08:20:00|4272.6|4266.6|4271.1|4265.1|4275.9|4269.9|4265.7|4259.7|184
1610439900000|2021-01-12 08:25:00|4270.6|4264.6|4272.5|4266.5|4274|4268|4269.1|4263.1|65
1610440200000|2021-01-12 08:30:00|4273|4267|4273|4267|4274|4268|4269.6|4263.6|40
1610440500000|2021-01-12 08:35:00|4272.1|4266.1|4271|4265|4272.5|4266.5|4270.1|4264.1|48
1610440800000|2021-01-12 08:40:00|4271.1|4265.1|4269.1|4263.1|4271.5|4265.5|4269.1|4263.1|19
1610441100000|2021-01-12 08:45:00|4268.6|4262.6|4245.8|4239.8|4268.6|4262.6|4243.3|4237.3|324
1610441400000|2021-01-12 08:50:00|4246.3|4240.3|4254.8|4248.8|4256.8|4250.8|4245.8|4239.8|127
1610441700000|2021-01-12 08:55:00|4255.3|4249.3|4251.3|4245.3|4255.3|4249.3|4251.3|4245.3|44
1610442000000|2021-01-12 09:00:00|4252.3|4246.3|4254.8|4248.8|4255.3|4249.3|4252.3|4246.3|40
1610442300000|2021-01-12 09:05:00|4254.3|4248.3|4254.8|4248.8|4255.8|4249.8|4252.8|4246.8|42
1610442600000|2021-01-12 09:10:00|4255.8|4249.8|4255.3|4249.3|4258.8|4252.8|4254.8|4248.8|133
1610442900000|2021-01-12 09:15:00|4256.8|4250.8|4255.3|4249.3|4256.8|4250.8|4254.8|4248.8|126
1610443200000|2021-01-12 09:20:00|4255.8|4249.8|4253.8|4247.8|4256.3|4250.3|4252.8|4246.8|64
1610443500000|2021-01-12 09:25:00|4254.2|4248.2|4254.7|4248.7|4256.3|4250.3|4252.3|4246.3|55
1610443800000|2021-01-12 09:30:00|4255.7|4249.7|4254.2|4248.2|4256.2|4250.2|4253.2|4247.2|71
1610444100000|2021-01-12 09:35:00|4253.8|4247.8|4249.7|4243.7|4253.8|4247.8|4246.7|4240.7|104
1610444400000|2021-01-12 09:40:00|4250.2|4244.2|4254.7|4248.7|4257.7|4251.7|4249.7|4243.7|104
1610444700000|2021-01-12 09:45:00|4255.2|4249.2|4254.2|4248.2|4256.2|4250.2|4251.7|4245.7|86
1610445000000|2021-01-12 09:50:00|4253.7|4247.7|4250.7|4244.7|4254.2|4248.2|4247.7|4241.7|214
1610445300000|2021-01-12 09:55:00|4249.7|4243.7|4242.7|4236.7|4249.7|4243.7|4238.2|4232.2|450
1610445600000|2021-01-12 10:00:00|4243.2|4237.2|4243.7|4237.7|4244.7|4238.7|4240.2|4234.2|193
1610445900000|2021-01-12 10:05:00|4243.2|4237.2|4243.7|4237.7|4244.2|4238.2|4240.7|4234.7|54
1610446200000|2021-01-12 10:10:00|4244.2|4238.2|4232.2|4226.2|4244.2|4238.2|4232.2|4226.2|176
1610446500000|2021-01-12 10:15:00|4231.7|4225.7|4236.2|4230.2|4236.2|4230.2|4229.7|4223.7|106
1610446800000|2021-01-12 10:20:00|4236.7|4230.7|4234.7|4228.7|4236.7|4230.7|4229.2|4223.2|154
1610447100000|2021-01-12 10:25:00|4235.2|4229.2|4233.2|4227.2|4235.2|4229.2|4231.7|4225.7|25
1610447400000|2021-01-12 10:30:00|4232.7|4226.7|4234.7|4228.7|4238.2|4232.2|4232.2|4226.2|103
1610447700000|2021-01-12 10:35:00|4234.6|4228.6|4234.2|4228.2|4236.7|4230.7|4232.2|4226.2|50
1610448000000|2021-01-12 10:40:00|4233.2|4227.2|4239.7|4233.7|4240.2|4234.2|4231.7|4225.7|71
1610448300000|2021-01-12 10:45:00|4240.1|4234.1|4239.7|4233.7|4240.7|4234.7|4237.7|4231.7|39
1610448600000|2021-01-12 10:50:00|4240.7|4234.7|4241.1|4235.1|4241.6|4235.6|4238.7|4232.7|22
1610448900000|2021-01-12 10:55:00|4241.6|4235.6|4239.6|4233.6|4243.1|4237.1|4239.6|4233.6|37
1610449200000|2021-01-12 11:00:00|4240.1|4234.1|4241.6|4235.6|4241.6|4235.6|4239.6|4233.6|36
1610449500000|2021-01-12 11:05:00|4241.2|4235.2|4238.1|4232.1|4242.1|4236.1|4238.1|4232.1|36
1610449800000|2021-01-12 11:10:00|4237.1|4231.1|4232.6|4226.6|4238.1|4232.1|4230.1|4224.1|225
1610450100000|2021-01-12 11:15:00|4233.1|4227.1|4231.6|4225.6|4233.1|4227.1|4228.1|4222.1|73
1610450400000|2021-01-12 11:20:00|4231.1|4225.1|4233.1|4227.1|4234.1|4228.1|4230.1|4224.1|44
1610450700000|2021-01-12 11:25:00|4233.6|4227.6|4235.6|4229.6|4236.1|4230.1|4233.1|4227.1|33
1610451000000|2021-01-12 11:30:00|4236.1|4230.1|4234.1|4228.1|4237.1|4231.1|4234.1|4228.1|30
1610451300000|2021-01-12 11:35:00|4235.1|4229.1|4235.6|4229.6|4236.6|4230.6|4234.1|4228.1|31
1610451600000|2021-01-12 11:40:00|4235.1|4229.1|4232.1|4226.1|4235.6|4229.6|4231.6|4225.6|37
1610451900000|2021-01-12 11:45:00|4233.1|4227.1|4231.6|4225.6|4233.1|4227.1|4230.6|4224.6|51
1610452200000|2021-01-12 11:50:00|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4230.1|4224.1|47
1610452500000|2021-01-12 11:55:00|4231.6|4225.6|4228.1|4222.1|4233.1|4227.1|4228.1|4222.1|84
1610452800000|2021-01-12 12:00:00|4229.1|4223.1|4216.3|4210.3|4229.1|4223.1|4216.3|4210.3|519
1610453100000|2021-01-12 12:05:00|4216.8|4210.8|4217.8|4211.8|4219.2|4213.2|4216.3|4210.3|106
1610453400000|2021-01-12 12:10:00|4216.8|4210.8|4222.1|4216.1|4222.1|4216.1|4216.3|4210.3|141
1610453700000|2021-01-12 12:15:00|4223.6|4217.6|4218.7|4212.7|4224.1|4218.1|4218.7|4212.7|97
1610454000000|2021-01-12 12:20:00|4218.3|4212.3|4219.2|4213.2|4224.1|4218.1|4216.3|4210.3|121
1610454300000|2021-01-12 12:25:00|4218.7|4212.7|4215.8|4209.8|4218.7|4212.7|4213.8|4207.8|74
1610454600000|2021-01-12 12:30:00|4216.3|4210.3|4211.9|4205.9|4216.3|4210.3|4211.4|4205.4|68
1610454900000|2021-01-12 12:35:00|4212.4|4206.4|4223.1|4217.1|4223.1|4217.1|4212.4|4206.4|98
1610455200000|2021-01-12 12:40:00|4222.6|4216.6|4225|4219|4228.5|4222.5|4222.1|4216.1|182
1610455500000|2021-01-12 12:45:00|4224.6|4218.6|4224.6|4218.6|4228.5|4222.5|4224.6|4218.6|65
1610455800000|2021-01-12 12:50:00|4225|4219|4225|4219|4227.5|4221.5|4223.6|4217.6|71
1610456100000|2021-01-12 12:55:00|||||||||237
1610456400000|2021-01-12 13:00:00|4224.1|4218.1|4223.1|4217.1|4225|4219|4222.1|4216.1|239
1610456700000|2021-01-12 13:05:00|4222.6|4216.6|4226.5|4220.5|4228|4222|4222.1|4216.1|213
1610457000000|2021-01-12 13:10:00|4225.5|4219.5|4225|4219|4226|4220|4224|4218|55
1610457300000|2021-01-12 13:15:00|4224.5|4218.5|4230|4224|4231|4225|4224|4218|49
1610457600000|2021-01-12 13:20:00|4230.5|4224.5|4232|4226|4234.5|4228.5|4229.5|4223.5|321
1610457900000|2021-01-12 13:25:00|4232.5|4226.5|4232|4226|4233|4227|4230.5|4224.5|53
1610458200000|2021-01-12 13:30:00|4232.5|4226.5|4234|4228|4235|4229|4231|4225|114
1610458500000|2021-01-12 13:35:00|4233.5|4227.5|4229|4223|4235|4229|4228|4222|40
1610458800000|2021-01-12 13:40:00|4228.5|4222.5|4233.9|4227.9|4233.9|4227.9|4224|4218|88
1610461800000|2021-01-12 14:30:00|4228.7|4222.7|4221.4|4215.4|4235.7|4229.7|4221.4|4215.4|879
1610462100000|2021-01-12 14:35:00|4220.9|4214.9|4200.4|4194.4|4221.9|4215.9|4200.4|4194.4|1204
1610462400000|2021-01-12 14:40:00|4199.9|4193.9|4207.7|4201.7|4208.2|4202.2|4198.9|4192.9|975
1610462700000|2021-01-12 14:45:00|4207.2|4201.2|4196.5|4190.5|4207.2|4201.2|4192.1|4186.1|956
1610463000000|2021-01-12 14:50:00|4196|4190|4211.1|4205.1|4212.1|4206.1|4194|4188|846
1610463300000|2021-01-12 14:55:00|4211.2|4205.2|4213.1|4207.1|4214.1|4208.1|4203.8|4197.8|766
1610463600000|2021-01-12 15:00:00|4214.1|4208.1|4214.5|4208.5|4216|4210|4204.8|4198.8|579
1610463900000|2021-01-12 15:05:00|4214.1|4208.1|4223.8|4217.8|4225.8|4219.8|4212.1|4206.1|649
1610464200000|2021-01-12 15:10:00|4224.8|4218.8|4234.1|4228.1|4241.4|4235.4|4224.3|4218.3|672
1610464500000|2021-01-12 15:15:00|4233.6|4227.6|4227.2|4221.2|4236.5|4230.5|4225.7|4219.7|447
1610464800000|2021-01-12 15:20:00|4227.7|4221.7|4231.6|4225.6|4234.5|4228.5|4227.7|4221.7|324
1610465100000|2021-01-12 15:25:00|4232.6|4226.6|4229.6|4223.6|4233.6|4227.6|4226.7|4220.7|286
1610465400000|2021-01-12 15:30:00|4230.6|4224.6|4231.1|4225.1|4234.5|4228.5|4225.7|4219.7|300
1610465700000|2021-01-12 15:35:00|4231.6|4225.6|4230.6|4224.6|4232.6|4226.6|4223.8|4217.8|325
1610466000000|2021-01-12 15:40:00|4231.5|4225.5|4236.9|4230.9|4242.8|4236.8|4231.5|4225.5|529
1610466300000|2021-01-12 15:45:00|4236.5|4230.5|4225.7|4219.7|4236.5|4230.5|4225.2|4219.2|324
1610466600000|2021-01-12 15:50:00|4225.2|4219.2|4227.6|4221.6|4228.6|4222.6|4222.7|4216.7|335
1610466900000|2021-01-12 15:55:00|4227.1|4221.1|4221.7|4215.7|4227.1|4221.1|4219.8|4213.8|255
1610467200000|2021-01-12 16:00:00|4226.2|4211.2|4229.1|4223.1|4229.6|4223.6|4217.8|4211.2|36107
1610467500000|2021-01-12 16:05:00|4229.6|4223.6|4231.5|4225.5|4232.5|4226.5|4228.6|4222.6|307
1610467800000|2021-01-12 16:10:00|4232.5|4226.5|4226.6|4220.6|4234.4|4228.4|4226.1|4220.1|284
1610468100000|2021-01-12 16:15:00|4227.1|4221.1|4221.2|4215.2|4228.6|4222.6|4220.7|4214.7|407
1610468400000|2021-01-12 16:20:00|4222.7|4216.7|4225.6|4219.6|4227.6|4221.6|4222.7|4216.7|263
1610468700000|2021-01-12 16:25:00|4226.6|4220.6|4221.7|4215.7|4227.6|4221.6|4220.2|4214.2|266
1610469000000|2021-01-12 16:30:00|4220.7|4214.7|4229|4223|4229.5|4223.5|4216.8|4210.8|326
1610469300000|2021-01-12 16:35:00|4229.5|4223.5|4226.6|4220.6|4231.5|4225.5|4225.1|4219.1|233
1610469600000|2021-01-12 16:40:00|4225.6|4219.6|4231.5|4225.5|4233.4|4227.4|4225.6|4219.6|381
1610469900000|2021-01-12 16:45:00|4230.5|4224.5|4244.2|4238.2|4244.2|4238.2|4230|4224|473
1610470200000|2021-01-12 16:50:00|4243.7|4237.7|4246.7|4240.7|4252.2|4246.2|4243.2|4237.2|567
1610470500000|2021-01-12 16:55:00|4246.8|4240.8|4223.2|4217.2|4250.7|4244.2|4206.5|4200.5|88772
1610470800000|2021-01-12 17:00:00|4222.4|4207.4|4248.2|4242.2|4267.7|4259.6|4222.4|4207.4|90758
1610471100000|2021-01-12 17:05:00|4249.2|4243.2|4264.2|4258.2|4267.2|4261.2|4246.2|4240.2|1106
1610471400000|2021-01-12 17:10:00|4266.2|4260.2|4284.7|4278.7|4302.2|4296.2|4263.2|4257.2|1483
1610471700000|2021-01-12 17:15:00|4285.2|4279.2|4280.2|4274.2|4292.2|4286.2|4280.2|4274.2|622
1610472000000|2021-01-12 17:20:00|4283.7|4277.7|4278.2|4272.2|4285.7|4279.7|4278.2|4272.2|565
1610472300000|2021-01-12 17:25:00|4277.2|4271.2|4280.7|4274.7|4281.2|4275.2|4274.7|4268.7|767
1610472600000|2021-01-12 17:30:00|4281.2|4275.2|4294.2|4288.2|4294.2|4288.2|4279.2|4273.2|513
1610472900000|2021-01-12 17:35:00|4294.7|4288.7|4297.7|4291.7|4303.7|4297.7|4294.2|4288.2|563
1610473200000|2021-01-12 17:40:00|4297.2|4291.2|4293.2|4287.2|4297.7|4291.7|4291.2|4285.2|344
1610473500000|2021-01-12 17:45:00|4293.7|4287.7|4283.2|4277.2|4297.2|4291.2|4282.2|4276.2|452
1610473800000|2021-01-12 17:50:00|4282.7|4276.7|4280.2|4274.2|4284.2|4278.2|4274.7|4268.7|402
1610474100000|2021-01-12 17:55:00|4281.2|4275.2|4281.2|4275.2|4282.2|4276.2|4277.2|4271.2|384
1610474400000|2021-01-12 18:00:00|4280.7|4274.7|4283.2|4277.2|4284.2|4278.2|4280.7|4274.7|298
1610474700000|2021-01-12 18:05:00|4282.2|4276.2|4278.2|4272.2|4284.2|4278.2|4278.1|4272.1|141
1610475000000|2021-01-12 18:10:00|4279.1|4273.1|4290.7|4284.7|4290.7|4284.7|4278.2|4272.2|300
1610475300000|2021-01-12 18:15:00|4290.2|4284.2|4285.2|4279.2|4290.2|4284.2|4285.2|4279.2|176
1610475600000|2021-01-12 18:20:00|4284.7|4278.7|4286.2|4280.2|4289.2|4283.2|4284.2|4278.2|236
1610475900000|2021-01-12 18:25:00|4285.7|4279.7|4294.4|4288.4|4295.4|4289.4|4285.2|4279.2|427
1610476200000|2021-01-12 18:30:00|4292.9|4286.9|4289.9|4283.9|4294.9|4288.9|4286.4|4280.4|346
1610476500000|2021-01-12 18:35:00|4290.8|4284.8|4294.4|4288.4|4295.9|4289.9|4287.4|4281.4|371
1610476800000|2021-01-12 18:40:00|4294.3|4288.3|4295.9|4289.9|4298.4|4292.4|4293.9|4287.9|369
1610477100000|2021-01-12 18:45:00|4296.9|4290.9|4298.2|4292.2|4300.7|4294.7|4295.9|4289.9|350
1610477400000|2021-01-12 18:50:00|4298.6|4292.6|4302.9|4296.9|4303.4|4297.4|4297.2|4291.2|395
1610477700000|2021-01-12 18:55:00|4303.4|4297.4|4304.4|4298.4|4305.9|4299.9|4300.9|4294.9|377
1610478000000|2021-01-12 19:00:00|4303.9|4297.9|4299.4|4293.4|4307.9|4301.9|4299.4|4293.4|451
1610478300000|2021-01-12 19:05:00|4299.9|4293.9|4299.9|4293.9|4305.9|4299.9|4298.9|4292.9|665
1610478600000|2021-01-12 19:10:00|4300.9|4294.9|4261.4|4255.4|4302.9|4296.9|4255.9|4249.9|2032
1610478900000|2021-01-12 19:15:00|4262.4|4256.4|4265.9|4259.9|4269.9|4263.9|4259.9|4253.9|1016
1610499600000|2021-01-13 01:00:00|4272.2|4266.2|4278.6|4272.6|4285|4279|4264.3|4258.3|445
1610499900000|2021-01-13 01:05:00|4278.1|4272.1|4289.4|4283.4|4302.2|4296.2|4277.6|4271.6|379
1610500200000|2021-01-13 01:10:00|4289.9|4283.9|4292.9|4286.9|4297.8|4291.8|4289.9|4283.9|211
1610500500000|2021-01-13 01:15:00|4292.4|4286.4|4298.8|4292.8|4298.8|4292.8|4291.4|4285.4|128
1610500800000|2021-01-13 01:20:00|4298.3|4292.3|4316|4310|4316.5|4310.5|4296.3|4290.3|204
1610501100000|2021-01-13 01:25:00|4315.6|4309.6|4347.1|4341.1|4347.6|4341.6|4315.1|4309.1|311
1610501400000|2021-01-13 01:30:00|4346.1|4340.1|4329.3|4323.3|4347.1|4341.1|4321.4|4315.4|160
1610501700000|2021-01-13 01:35:00|4328.3|4322.3|4328.2|4322.2|4332.7|4326.7|4323.3|4317.3|54
1610502000000|2021-01-13 01:40:00|4328.7|4322.7|4329.7|4323.7|4334.6|4328.6|4326.7|4320.7|72
1610502300000|2021-01-13 01:45:00|4329.2|4323.2|4321.4|4315.4|4329.7|4323.7|4319.4|4313.4|79
1610502600000|2021-01-13 01:50:00|4321.9|4315.9|4317.3|4311.3|4323.4|4317.4|4317.3|4311.3|61
1610502900000|2021-01-13 01:55:00|4318.3|4312.3|4321.7|4315.7|4321.7|4315.7|4315.3|4309.3|84
1610503200000|2021-01-13 02:00:00|4321.2|4315.2|4315.7|4309.7|4322.2|4316.2|4313.2|4307.2|92
1610503500000|2021-01-13 02:05:00|4316.2|4310.2|4316.2|4310.2|4319.7|4313.7|4313.2|4307.2|61
1610503800000|2021-01-13 02:10:00|4317.7|4311.7|4314.7|4308.7|4321.7|4315.7|4313.2|4307.2|72
1610504100000|2021-01-13 02:15:00|4313.7|4307.7|4315.2|4309.2|4316.7|4310.7|4313.7|4307.7|16
1610504400000|2021-01-13 02:20:00|4316.2|4310.2|4315.7|4309.7|4319.7|4313.7|4314.7|4308.7|57
1610504700000|2021-01-13 02:25:00|4314.7|4308.7|4317.2|4311.2|4320.2|4314.2|4314.7|4308.7|60
1610505000000|2021-01-13 02:30:00|4316.7|4310.7|4315.2|4309.2|4317.2|4311.2|4311.7|4305.7|82
1610505300000|2021-01-13 02:35:00|4314.2|4308.2|4306.7|4300.7|4315.2|4309.2|4302.2|4296.2|164
1610505600000|2021-01-13 02:40:00|4306.2|4300.2|4309.2|4303.2|4312.2|4306.2|4304.7|4298.7|80
1610505900000|2021-01-13 02:45:00|4310.2|4304.2|4309.2|4303.2|4312.2|4306.2|4305.2|4299.2|29
1610506200000|2021-01-13 02:50:00|4308.7|4302.7|4305.7|4299.7|4311.2|4305.2|4305.7|4299.7|44
1610506500000|2021-01-13 02:55:00|4305.2|4299.2|4300.7|4294.7|4308.2|4302.2|4299.7|4293.7|62
1610506800000|2021-01-13 03:00:00|4300.2|4294.2|4313.2|4307.2|4314.2|4308.2|4300.2|4294.2|205
1610507100000|2021-01-13 03:05:00|4313.7|4307.7|4316.2|4310.2|4316.7|4310.7|4311.7|4305.7|20
1610507400000|2021-01-13 03:10:00|4313.2|4307.2|4314.2|4308.2|4314.7|4308.7|4308.2|4302.2|41
1610507700000|2021-01-13 03:15:00|4314.7|4308.7|4314.2|4308.2|4316.2|4310.2|4312.7|4306.7|25
1610508000000|2021-01-13 03:20:00|4313.7|4307.7|4311.7|4305.7|4314.7|4308.7|4308.2|4302.2|30
1610508300000|2021-01-13 03:25:00|4311.6|4305.6|4313.2|4307.2|4315.2|4309.2|4310.7|4304.7|42
1610508600000|2021-01-13 03:30:00|4312.7|4306.7|4314.2|4308.2|4317.6|4311.6|4312.7|4306.7|18
1610508900000|2021-01-13 03:35:00|4313.7|4307.7|4310.2|4304.2|4316.2|4310.2|4309.2|4303.2|43
1610509200000|2021-01-13 03:40:00|4311.2|4305.2|4309.1|4303.1|4314.6|4308.6|4308.1|4302.1|54
1610509500000|2021-01-13 03:45:00|4307.6|4301.6|4309.2|4303.2|4309.2|4303.2|4302.1|4296.1|50
1610509800000|2021-01-13 03:50:00|4309.1|4303.1|4309.1|4303.1|4309.6|4303.6|4307.1|4301.1|35
1610510100000|2021-01-13 03:55:00|4309.2|4303.2|4311.1|4305.1|4313.6|4307.6|4309.2|4303.2|15
1610510400000|2021-01-13 04:00:00|4310.6|4304.6|4307.1|4301.1|4311.1|4305.1|4307.1|4301.1|33
1610510700000|2021-01-13 04:05:00|4307.6|4301.6|4306.1|4300.1|4307.6|4301.6|4303.6|4297.6|26
1610511000000|2021-01-13 04:10:00|4306.6|4300.6|4308.1|4302.1|4310.1|4304.1|4306.1|4300.1|21
1610511300000|2021-01-13 04:15:00|4308.6|4302.6|4310.6|4304.6|4311.1|4305.1|4308.1|4302.1|25
1610511600000|2021-01-13 04:20:00|4310.1|4304.1|4311.1|4305.1|4311.1|4305.1|4308.6|4302.6|17
1610511900000|2021-01-13 04:25:00|4310.1|4304.1|4311.1|4305.1|4311.6|4305.6|4309.6|4303.6|11
1610512200000|2021-01-13 04:30:00|4310.6|4304.6|4309.6|4303.6|4311.6|4305.6|4309.6|4303.6|38
1610512500000|2021-01-13 04:35:00|4310.1|4304.1|4312.1|4306.1|4312.1|4306.1|4310.1|4304.1|14
1610512800000|2021-01-13 04:40:00|4311.6|4305.6|4312.6|4306.6|4315.6|4309.6|4311.6|4305.6|57
1610513100000|2021-01-13 04:45:00|4313.1|4307.1|4314.6|4308.6|4317.1|4311.1|4313.1|4307.1|18
1610513400000|2021-01-13 04:50:00|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4312.6|4306.6|11
1610513700000|2021-01-13 04:55:00|4312.6|4306.6|4314.6|4308.6|4315.1|4309.1|4312.6|4306.6|13
1610514000000|2021-01-13 05:00:00|4314.1|4308.1|4311.1|4305.1|4315.1|4309.1|4311.1|4305.1|25
1610514300000|2021-01-13 05:05:00|4311.5|4305.5|4313.1|4307.1|4313.1|4307.1|4310.1|4304.1|28
1610514600000|2021-01-13 05:10:00|4312.1|4306.1|4311.6|4305.6|4313|4307|4310.6|4304.6|29
1610514900000|2021-01-13 05:15:00|4312.1|4306.1|4311|4305|4312.5|4306.5|4311|4305|14
1610515200000|2021-01-13 05:20:00|4311.5|4305.5|4311|4305|4312|4306|4310|4304|3
1610515500000|2021-01-13 05:25:00|4311.1|4305.1|4312.5|4306.5|4312.5|4306.5|4309.5|4303.5|12
1610515800000|2021-01-13 05:30:00|4312|4306|4310|4304|4312.5|4306.5|4305|4299|50
1610516100000|2021-01-13 05:35:00|4309.5|4303.5|4307.5|4301.5|4310|4304|4305.5|4299.5|20
1610516400000|2021-01-13 05:40:00|4307|4301|4310.5|4304.5|4310.5|4304.5|4305.5|4299.5|11
1610516700000|2021-01-13 05:45:00|4310|4304|4306.5|4300.5|4310|4304|4306.5|4300.5|9
1610517000000|2021-01-13 05:50:00|4307|4301|4300|4294|4308|4302|4298.5|4292.5|96
1610517300000|2021-01-13 05:55:00|4299.5|4293.5|4294|4288|4302.5|4296.5|4293|4287|108
1610517600000|2021-01-13 06:00:00|4293.5|4287.5|4291.5|4285.5|4294|4288|4287.5|4281.5|204
1610517900000|2021-01-13 06:05:00|4292|4286|4291|4285|4295|4289|4289|4283|153
1610518200000|2021-01-13 06:10:00|4290.5|4284.5|4291|4285|4293.5|4287.5|4289.5|4283.5|48
1610518500000|2021-01-13 06:15:00|4290.5|4284.5|4292|4286|4293|4287|4288|4282|60
1610518800000|2021-01-13 06:20:00|4291.5|4285.5|4293|4287|4294|4288|4282|4276|122
1610519100000|2021-01-13 06:25:00|4293.5|4287.5|4292.5|4286.5|4296|4290|4292|4286|51
1610519400000|2021-01-13 06:30:00|4293|4287|4286|4280|4293|4287|4286|4280|56
1610519700000|2021-01-13 06:35:00|4285.5|4279.5|4283|4277|4286|4280|4279.5|4273.5|102
1610520000000|2021-01-13 06:40:00|4283.5|4277.5|4286|4280|4286|4280|4281.5|4275.5|28
1610520300000|2021-01-13 06:45:00|4287|4281|4298.5|4292.5|4298.5|4292.5|4287|4281|93
1610520600000|2021-01-13 06:50:00|4299|4293|4301|4295|4303|4297|4299|4293|89
1610520900000|2021-01-13 06:55:00|4301.5|4295.5|4303|4297|4306.5|4300.5|4300.4|4294.4|61
1610521200000|2021-01-13 07:00:00|4303.5|4297.5|4301.9|4295.9|4305.5|4299.5|4300.9|4294.9|55
1610521500000|2021-01-13 07:05:00|4302.9|4296.9|4307.9|4301.9|4310.4|4304.4|4300.9|4294.9|69
1610521800000|2021-01-13 07:10:00|4308|4302|4311.9|4305.9|4311.9|4305.9|4306.9|4300.9|33
1610522100000|2021-01-13 07:15:00|4311.5|4305.5|4305.4|4299.4|4311.9|4305.9|4303.9|4297.9|42
1610522400000|2021-01-13 07:20:00|4305.9|4299.9|4304.9|4298.9|4306.9|4300.9|4304.4|4298.4|41
1610522700000|2021-01-13 07:25:00|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4303.4|4297.4|58
1610523000000|2021-01-13 07:30:00|4305.9|4299.9|4308.4|4302.4|4309.9|4303.9|4305.9|4299.9|19
1610523300000|2021-01-13 07:35:00|4308.9|4302.9|4306.4|4300.4|4308.9|4302.9|4304.4|4298.4|25
1610523600000|2021-01-13 07:40:00|4305.9|4299.9|4307.9|4301.9|4307.9|4301.9|4304.9|4298.9|39
1610523900000|2021-01-13 07:45:00|4307.4|4301.4|4308.9|4302.9|4308.9|4302.9|4306.9|4300.9|9
1610524200000|2021-01-13 07:50:00|4310.4|4304.4|4310.9|4304.9|4311.9|4305.9|4309.4|4303.4|32
1610524500000|2021-01-13 07:55:00|4310.4|4304.4|4308.9|4302.9|4310.4|4304.4|4306.9|4300.9|21
1610524800000|2021-01-13 08:00:00|4308.4|4302.4|4305.9|4299.9|4310.9|4304.9|4304.4|4298.4|59
1610525100000|2021-01-13 08:05:00|4305.4|4299.4|4303.4|4297.4|4306.4|4300.4|4301.9|4295.9|40
1610525400000|2021-01-13 08:10:00|4303.9|4297.9|4309.9|4303.9|4312.4|4306.4|4303.9|4297.9|24
1610525700000|2021-01-13 08:15:00|4309.4|4303.4|4311.4|4305.4|4314.4|4308.4|4307.9|4301.9|46
1610526000000|2021-01-13 08:20:00|4311.9|4305.9|4303.9|4297.9|4313.9|4307.9|4303.9|4297.9|79
1610526300000|2021-01-13 08:25:00|4304.4|4298.4|4293.9|4287.9|4304.4|4298.4|4290.4|4284.4|159
1610526600000|2021-01-13 08:30:00|4294.4|4288.4|4291.9|4285.9|4294.4|4288.4|4287.9|4281.9|67
1610526900000|2021-01-13 08:35:00|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4283.4|4277.4|75
1610527200000|2021-01-13 08:40:00|4291.3|4285.3|4290.9|4284.9|4291.4|4285.4|4287.8|4281.8|31
1610527500000|2021-01-13 08:45:00|4291.3|4285.3|4296.9|4290.9|4296.9|4290.9|4290.8|4284.8|11
1610527800000|2021-01-13 08:50:00|4295.4|4289.4|4295.8|4289.8|4298.3|4292.3|4294.8|4288.8|39
1610528100000|2021-01-13 08:55:00|4296.8|4290.8|4301.8|4295.8|4302.8|4296.8|4295.3|4289.3|61
1610528400000|2021-01-13 09:00:00|4301.4|4295.4|4300.8|4294.8|4304.8|4298.8|4296.8|4290.8|94
1610528700000|2021-01-13 09:05:00|4301.3|4295.3|4304.3|4298.3|4305.3|4299.3|4299.8|4293.8|38
1610529000000|2021-01-13 09:10:00|4303.8|4297.8|4302.3|4296.3|4310.3|4304.3|4301.8|4295.8|110
1610529300000|2021-01-13 09:15:00|4302.8|4296.8|4301.8|4295.8|4303.3|4297.3|4300.8|4294.8|27
1610529600000|2021-01-13 09:20:00|4301.3|4295.3|4294.3|4288.3|4301.3|4295.3|4291.8|4285.8|101
1610529900000|2021-01-13 09:25:00|4294.8|4288.8|4293.8|4287.8|4295.3|4289.3|4291.8|4285.8|59
1610530200000|2021-01-13 09:30:00|4294.3|4288.3|4299.3|4293.3|4299.3|4293.3|4294.3|4288.3|41
1610530500000|2021-01-13 09:35:00|4298.8|4292.8|4296.8|4290.8|4300.8|4294.8|4296.8|4290.8|19
1610530800000|2021-01-13 09:40:00|4296.3|4290.3|4291.3|4285.3|4297.8|4291.8|4290.3|4284.3|98
1610531100000|2021-01-13 09:45:00|4290.8|4284.8|4290.8|4284.8|4293.8|4287.8|4290.3|4284.3|30
1610531400000|2021-01-13 09:50:00|4291.3|4285.3|4286.8|4280.8|4291.8|4285.8|4286.3|4280.3|51
1610531700000|2021-01-13 09:55:00|4285.3|4279.3|4287.3|4281.3|4290.3|4284.3|4284.8|4278.8|108
1610532000000|2021-01-13 10:00:00|4287.8|4281.8|4288.3|4282.3|4288.8|4282.8|4286.3|4280.3|53
1610532300000|2021-01-13 10:05:00|4287.8|4281.8|4289.3|4283.3|4289.3|4283.3|4287.8|4281.8|17
1610532600000|2021-01-13 10:10:00|4288.3|4282.3|4281.8|4275.8|4289.3|4283.3|4280.3|4274.3|126
1610532900000|2021-01-13 10:15:00|4282.3|4276.3|4281.8|4275.8|4283.8|4277.8|4280.3|4274.3|66
1610533200000|2021-01-13 10:20:00|4282.3|4276.3|4288.3|4282.3|4288.3|4282.3|4281.3|4275.3|36
1610533500000|2021-01-13 10:25:00|4287.8|4281.8|4281.3|4275.3|4287.8|4281.8|4281.3|4275.3|67
1610533800000|2021-01-13 10:30:00|4281.2|4275.2|4283.8|4277.8|4284.8|4278.8|4279.7|4273.7|89
1610534100000|2021-01-13 10:35:00|4283.3|4277.3|4287.7|4281.7|4287.7|4281.7|4281.3|4275.3|30
1610534400000|2021-01-13 10:40:00|4287.2|4281.2|4286.2|4280.2|4287.3|4281.3|4285.7|4279.7|10
1610534700000|2021-01-13 10:45:00|4286.7|4280.7|4289.7|4283.7|4290.2|4284.2|4286.3|4280.3|40
1610535000000|2021-01-13 10:50:00|4290.2|4284.2|4290.2|4284.2|4291.2|4285.2|4288.7|4282.7|40
1610535300000|2021-01-13 10:55:00|4289.7|4283.7|4288.7|4282.7|4290.2|4284.2|4288.2|4282.2|16
1610535600000|2021-01-13 11:00:00|4289.2|4283.2|4289.2|4283.2|4291.2|4285.2|4289.2|4283.2|38
1610535900000|2021-01-13 11:05:00|4288.7|4282.7|4286.7|4280.7|4289.2|4283.2|4285.2|4279.2|49
1610536200000|2021-01-13 11:10:00|4287.2|4281.2|4290.7|4284.7|4290.7|4284.7|4285.2|4279.2|26
1610536500000|2021-01-13 11:15:00|4291.2|4285.2|4297.2|4291.2|4297.2|4291.2|4290.7|4284.7|86
1610536800000|2021-01-13 11:20:00|4298.2|4292.2|4295.2|4289.2|4301.2|4295.2|4294.2|4288.2|102
1610537100000|2021-01-13 11:25:00|4294.7|4288.7|4293.2|4287.2|4294.7|4288.7|4292.2|4286.2|29
1610537400000|2021-01-13 11:30:00|4294.2|4288.2|4296.2|4290.2|4296.2|4290.2|4292.7|4286.7|33
1610537700000|2021-01-13 11:35:00|4296.7|4290.7|4295.7|4289.7|4296.7|4290.7|4294.2|4288.2|15
1610538000000|2021-01-13 11:40:00|4296.2|4290.2|4297.7|4291.7|4298.7|4292.7|4295.7|4289.7|21
1610538300000|2021-01-13 11:45:00|4298.2|4292.2|4299.7|4293.7|4299.7|4293.7|4295.7|4289.7|29
1610538600000|2021-01-13 11:50:00|4299.2|4293.2|4298.2|4292.2|4299.7|4293.7|4295.7|4289.7|55
1610538900000|2021-01-13 11:55:00|4299.2|4293.2|4294.7|4288.7|4300.2|4294.2|4294.2|4288.2|30
1610539200000|2021-01-13 12:00:00|4295.2|4289.2|4295.2|4289.2|4295.7|4289.7|4293.2|4287.2|41
1610539500000|2021-01-13 12:05:00|4294.7|4288.7|4296.7|4290.7|4299.2|4293.2|4294.7|4288.7|95
1610539800000|2021-01-13 12:10:00|4297.2|4291.2|4296.2|4290.2|4298.7|4292.7|4295.2|4289.2|30
1610540100000|2021-01-13 12:15:00|4295.7|4289.7|4297.2|4291.2|4299.2|4293.2|4294.2|4288.2|39
1610540400000|2021-01-13 12:20:00|4296.2|4290.2|4298.7|4292.7|4299.2|4293.2|4295.2|4289.2|23
1610540700000|2021-01-13 12:25:00|4299.2|4293.2|4304.6|4298.6|4308.1|4302.1|4299.2|4293.2|156
1610541000000|2021-01-13 12:30:00|4304.7|4298.7|4302.6|4296.6|4305.6|4299.6|4300.1|4294.1|76
1610541300000|2021-01-13 12:35:00|4302.1|4296.1|4302.1|4296.1|4303.6|4297.6|4300.1|4294.1|38
1610541600000|2021-01-13 12:40:00|4301.6|4295.6|4303.1|4297.1|4304.1|4298.1|4298.1|4292.1|37
1610541900000|2021-01-13 12:45:00|4303.6|4297.6|4305.1|4299.1|4305.1|4299.1|4302.6|4296.6|20
1610542200000|2021-01-13 12:50:00|4304.6|4298.6|4304.1|4298.1|4305.1|4299.1|4301.6|4295.6|29
1610542500000|2021-01-13 12:55:00|4304.6|4298.6|4302.6|4296.6|4308.1|4302.1|4302.1|4296.1|87
1610542800000|2021-01-13 13:00:00|4302.1|4296.1|4295.6|4289.6|4304.1|4298.1|4292.1|4286.1|99
1610543100000|2021-01-13 13:05:00|4294.6|4288.6|4287.1|4281.1|4294.6|4288.6|4284.1|4278.1|182
1610543400000|2021-01-13 13:10:00|4286.1|4280.1|4277.6|4271.6|4288.6|4282.6|4276.6|4270.6|99
1610543700000|2021-01-13 13:15:00|4277.1|4271.1|4271.1|4265.1|4283.1|4277.1|4264.1|4258.1|274
1610544000000|2021-01-13 13:20:00|4270.6|4264.6|4274.1|4268.1|4276.6|4270.6|4267.6|4261.6|128
1610544300000|2021-01-13 13:25:00|4274.6|4268.6|4276.6|4270.6|4278.1|4272.1|4274.6|4268.6|83
1610544600000|2021-01-13 13:30:00|4277.1|4271.1|4277.6|4271.6|4278.1|4272.1|4276.1|4270.1|111
1610544900000|2021-01-13 13:35:00|4277.1|4271.1|4276.1|4270.1|4278.1|4272.1|4274.1|4268.1|51
1610545200000|2021-01-13 13:40:00|4276.6|4270.6|4279.6|4273.6|4284.1|4278.1|4276.1|4270.1|64
1610548200000|2021-01-13 14:30:00|4264.5|4258.5|4230.1|4224.1|4266.5|4260.5|4211.7|4205.7|1683
1610548500000|2021-01-13 14:35:00|4229.6|4223.6|4233.6|4227.6|4233.6|4227.6|4200.8|4194.8|1205
1610548800000|2021-01-13 14:40:00|4233.1|4227.1|4233.1|4227.1|4245.5|4239.5|4230.6|4224.6|780
1610549100000|2021-01-13 14:45:00|4234.1|4228.1|4233.1|4227.1|4246.5|4240.5|4232.1|4226.1|534
1610549400000|2021-01-13 14:50:00|4232.1|4226.1|4226.6|4220.6|4235.6|4229.6|4224.1|4218.1|618
1610549700000|2021-01-13 14:55:00|4227.1|4221.1|4230.6|4224.6|4238|4232|4224.1|4218.1|406
1610550000000|2021-01-13 15:00:00|4231.1|4225.1|4225.6|4219.6|4231.1|4225.1|4219.1|4213.1|498
1610550300000|2021-01-13 15:05:00|4225.1|4219.1|4233|4227|4234.5|4228.5|4225.1|4219.1|411
1610550600000|2021-01-13 15:10:00|4232.6|4226.6|4238|4232|4242.5|4236.5|4231.1|4225.1|293
1610550900000|2021-01-13 15:15:00|4238.5|4232.5|4240|4234|4245.5|4239.5|4238|4232|319
1610551200000|2021-01-13 15:20:00|4239|4233|4245|4239|4245|4239|4237|4231|175
1610551500000|2021-01-13 15:25:00|4246|4240|4243|4237|4247|4241|4240|4234|286
1610551800000|2021-01-13 15:30:00|4241|4235|4251|4245|4257|4251|4229.5|4223.5|895
1610552100000|2021-01-13 15:35:00|4250|4244|4247|4241|4252|4246|4244|4238|592
1610552400000|2021-01-13 15:40:00|4246.5|4240.5|4248.9|4242.9|4249.9|4243.9|4245.9|4239.9|269
1610552700000|2021-01-13 15:45:00|4252.4|4246.4|4251.4|4245.4|4255.8|4249.8|4250.9|4244.9|419
1610553000000|2021-01-13 15:50:00|4250.9|4244.9|4252.8|4246.8|4253.3|4247.3|4248.9|4242.9|231
1610553300000|2021-01-13 15:55:00|4251.9|4245.9|4246.8|4240.8|4254.8|4248.8|4246.3|4240.3|294
1610553600000|2021-01-13 16:00:00|4251.3|4236.3|4243.8|4237.8|4251.3|4242.8|4241.8|4235.8|31692
1610553900000|2021-01-13 16:05:00|4242.8|4236.8|4242.8|4236.8|4244.8|4238.8|4241.8|4235.8|163
1610554200000|2021-01-13 16:10:00|4243.3|4237.3|4243.8|4237.8|4244.8|4238.8|4241.8|4235.8|288
1610554500000|2021-01-13 16:15:00|4244.8|4238.8|4240.9|4234.9|4248.4|4242.4|4238.9|4232.9|316
1610554800000|2021-01-13 16:20:00|4240.4|4234.4|4246.9|4240.9|4246.9|4240.9|4239.9|4233.9|211
1610555100000|2021-01-13 16:25:00|4247.9|4241.9|4244.9|4238.9|4248.9|4242.9|4244.9|4238.9|209
1610555400000|2021-01-13 16:30:00|4245.4|4239.4|4242.4|4236.4|4245.4|4239.4|4238.9|4232.9|191
1610555700000|2021-01-13 16:35:00|4241.9|4235.9|4243.4|4237.4|4244.9|4238.9|4240.9|4234.9|247
1610556000000|2021-01-13 16:40:00|4242.9|4236.9|4246.3|4240.3|4246.4|4240.4|4239.9|4233.9|278
1610556300000|2021-01-13 16:45:00|4246.8|4240.8|4248.8|4242.8|4251.8|4245.8|4245.8|4239.8|180
1610556600000|2021-01-13 16:50:00|4247.8|4241.8|4243.8|4237.8|4248.8|4242.8|4240.8|4234.8|156
1610556900000|2021-01-13 16:55:00|4242.8|4236.8|4236.3|4230.3|4243.8|4237.8|4235.8|4229.8|90
1610557200000|2021-01-13 17:00:00|4236.8|4230.8|4242.8|4236.8|4243.8|4237.8|4235.3|4229.3|315
1610557500000|2021-01-13 17:05:00|4242.3|4236.3|4239.8|4233.8|4243.8|4237.8|4239.8|4233.8|221
1610557800000|2021-01-13 17:10:00|4240.3|4234.3|4239.3|4233.3|4241.3|4235.3|4237.8|4231.8|165
1610558100000|2021-01-13 17:15:00|4239.8|4233.8|4243.8|4237.8|4247.8|4241.8|4239.8|4233.8|238
1610558400000|2021-01-13 17:20:00|4244.3|4238.3|4241.8|4235.8|4244.3|4238.3|4241.8|4235.8|78
1610558700000|2021-01-13 17:25:00|4240.8|4234.8|4239.8|4233.8|4242.8|4236.8|4239.8|4233.8|136
1610559000000|2021-01-13 17:30:00|4239.3|4233.3|4229.3|4223.3|4239.8|4233.8|4228.3|4222.3|212
1610559300000|2021-01-13 17:35:00|4229.8|4223.8|4232.3|4226.3|4234.8|4228.8|4229.3|4223.3|144
1610559600000|2021-01-13 17:40:00|4232.8|4226.8|4231.8|4225.8|4233.8|4227.8|4230.8|4224.8|92
1610559900000|2021-01-13 17:45:00|4232.8|4226.8|4231.8|4225.8|4233.8|4227.8|4230.8|4224.8|172
1610560200000|2021-01-13 17:50:00|4230.8|4224.8|4244.8|4238.8|4244.8|4238.8|4230.8|4224.8|278
1610560500000|2021-01-13 17:55:00|4245.3|4239.3|4237.8|4231.8|4245.3|4239.3|4237.8|4231.8|238
1610560800000|2021-01-13 18:00:00|4238.3|4232.3|4243.8|4237.8|4243.8|4237.8|4238.3|4232.3|114
1610561100000|2021-01-13 18:05:00|4244.8|4238.8|4246.8|4240.8|4246.8|4240.8|4242.8|4236.8|102
1610561400000|2021-01-13 18:10:00|4246.3|4240.3|4247.8|4241.8|4248.8|4242.8|4243.3|4237.3|129
1610561700000|2021-01-13 18:15:00|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4242.3|4236.3|261
1610562000000|2021-01-13 18:20:00|4246.8|4240.8|4251.8|4245.8|4251.8|4245.8|4246.8|4240.8|156
1610562300000|2021-01-13 18:25:00|4250.8|4244.8|4252.3|4246.3|4252.8|4246.8|4250.8|4244.8|182
1610562600000|2021-01-13 18:30:00|4252.8|4246.8|4252.7|4246.7|4255.8|4249.8|4252.2|4246.2|190
1610562900000|2021-01-13 18:35:00|4253.2|4247.2|4251.7|4245.7|4253.7|4247.7|4250.7|4244.7|114
1610563200000|2021-01-13 18:40:00|4250.2|4244.2|4245.2|4239.2|4250.7|4244.7|4244.7|4238.7|225
1610563500000|2021-01-13 18:45:00|4244.7|4238.7|4242.7|4236.7|4244.7|4238.7|4239.7|4233.7|269
1610563800000|2021-01-13 18:50:00|4243.7|4237.7|4239.2|4233.2|4244.7|4238.7|4237.7|4231.7|189
1610564100000|2021-01-13 18:55:00|4239.7|4233.7|4237.7|4231.7|4241.7|4235.7|4237.7|4231.7|208
1610564400000|2021-01-13 19:00:00|4238.2|4232.2|4231.8|4225.8|4239.7|4233.7|4231.8|4225.8|322
1610564700000|2021-01-13 19:05:00|4230.8|4224.8|4226.8|4220.8|4231.3|4225.3|4220.3|4214.3|784
1610565000000|2021-01-13 19:10:00|4227.3|4221.3|4222.7|4216.7|4229.8|4223.8|4218.7|4212.7|1639
1610565300000|2021-01-13 19:15:00|4223.2|4217.2|4220.2|4214.2|4226.7|4220.7|4219.7|4213.7|1041
1610586000000|2021-01-14 01:00:00|4221.5|4215.5|4198.5|4192.5|4221.5|4215.5|4197|4191|588
1610586300000|2021-01-14 01:05:00|4199|4193|4211|4205|4211|4205|4193.5|4187.5|341
1610586600000|2021-01-14 01:10:00|4210|4204|4205|4199|4211.5|4205.5|4198.5|4192.5|201
1610586900000|2021-01-14 01:15:00|4206|4200|4209.5|4203.5|4209.5|4203.5|4205.5|4199.5|152
1610587200000|2021-01-14 01:20:00|4209|4203|4213.5|4207.5|4214|4208|4206.5|4200.5|131
1610587500000|2021-01-14 01:25:00|4213|4207|4212|4206|4213|4207|4208|4202|51
1610587800000|2021-01-14 01:30:00|4211.5|4205.5|4209|4203|4212|4206|4208|4202|24
1610588100000|2021-01-14 01:35:00|4208.5|4202.5|4209.5|4203.5|4210|4204|4208|4202|11
1610588400000|2021-01-14 01:40:00|4210.5|4204.5|4214.5|4208.5|4215.5|4209.5|4209|4203|144
1610588700000|2021-01-14 01:45:00|4213.5|4207.5|4213|4207|4214.5|4208.5|4212.5|4206.5|21
1610589000000|2021-01-14 01:50:00|4212.5|4206.5|4213|4207|4215|4209|4211.5|4205.5|33
1610589300000|2021-01-14 01:55:00|4212.5|4206.5|4215.5|4209.5|4218.5|4212.5|4212.5|4206.5|39
1610589600000|2021-01-14 02:00:00|4215|4209|4212.5|4206.5|4215|4209|4211.5|4205.5|31
1610589900000|2021-01-14 02:05:00|4212|4206|4212|4206|4214|4208|4211.5|4205.5|24
1610590200000|2021-01-14 02:10:00|4212.5|4206.5|4208|4202|4212.5|4206.5|4206.5|4200.5|53
1610590500000|2021-01-14 02:15:00|4208.5|4202.5|4208|4202|4209|4203|4206.5|4200.5|17
1610590800000|2021-01-14 02:20:00|4207.5|4201.5|4206|4200|4208.5|4202.5|4205.5|4199.5|21
1610591100000|2021-01-14 02:25:00|4206.5|4200.5|4206|4200|4207|4201|4205.5|4199.5|20
1610591400000|2021-01-14 02:30:00|4206.4|4200.4|4197|4191|4210.4|4204.4|4195.5|4189.5|234
1610591700000|2021-01-14 02:35:00|4196.5|4190.5|4204.4|4198.4|4205|4199|4192.5|4186.5|256
1610592000000|2021-01-14 02:40:00|4203.9|4197.9|4206.9|4200.9|4207.4|4201.4|4203.5|4197.5|90
1610592300000|2021-01-14 02:45:00|4206.4|4200.4|4204.9|4198.9|4206.9|4200.9|4200.4|4194.4|41
1610592600000|2021-01-14 02:50:00|4204.4|4198.4|4207.9|4201.9|4209.4|4203.4|4203.4|4197.4|44
1610592900000|2021-01-14 02:55:00|4207.4|4201.4|4208.9|4202.9|4209.4|4203.4|4206.4|4200.4|33
1610593200000|2021-01-14 03:00:00|4208.4|4202.4|4205.4|4199.4|4209.4|4203.4|4204.4|4198.4|26
1610593500000|2021-01-14 03:05:00|4205.9|4199.9|4207.4|4201.4|4209.4|4203.4|4204.9|4198.9|59
1610593800000|2021-01-14 03:10:00|4208.4|4202.4|4208.4|4202.4|4209.4|4203.4|4207.4|4201.4|31
1610594100000|2021-01-14 03:15:00|4208.9|4202.9|4205.9|4199.9|4214.4|4208.4|4205.9|4199.9|48
1610594400000|2021-01-14 03:20:00|4204.9|4198.9|4203.9|4197.9|4207.4|4201.4|4203.4|4197.4|20
1610594700000|2021-01-14 03:25:00|4204.4|4198.4|4205.4|4199.4|4206.4|4200.4|4203.4|4197.4|13
1610595000000|2021-01-14 03:30:00|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4203.4|4197.4|24
1610595300000|2021-01-14 03:35:00|4205.9|4199.9|4209.9|4203.9|4210.4|4204.4|4205.9|4199.9|13
1610595600000|2021-01-14 03:40:00|4210.4|4204.4|4208.9|4202.9|4212.4|4206.4|4208.4|4202.4|19
1610595900000|2021-01-14 03:45:00|4208.4|4202.4|4209.4|4203.4|4209.9|4203.9|4208.4|4202.4|6
1610596200000|2021-01-14 03:50:00|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|4
1610596500000|2021-01-14 03:55:00|4208.4|4202.4|4207.9|4201.9|4208.9|4202.9|4206.9|4200.9|57
1610596800000|2021-01-14 04:00:00|4207.4|4201.4|4209.9|4203.9|4209.9|4203.9|4206.9|4200.9|12
1610597100000|2021-01-14 04:05:00|4210.9|4204.9|4207.4|4201.4|4210.9|4204.9|4207.4|4201.4|72
1610597400000|2021-01-14 04:10:00|4207.9|4201.9|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|17
1610597700000|2021-01-14 04:15:00|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4206.9|4200.9|25
1610598000000|2021-01-14 04:20:00|4208.4|4202.4|4207.9|4201.9|4208.9|4202.9|4207.9|4201.9|9
1610598300000|2021-01-14 04:25:00|4207.4|4201.4|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|8
1610598600000|2021-01-14 04:30:00|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|8
1610598900000|2021-01-14 04:35:00|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|1
1610599200000|2021-01-14 04:40:00|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|1
1610599500000|2021-01-14 04:45:00|4207.9|4201.9|4207.4|4201.4|4209.4|4203.4|4206.4|4200.4|23
1610599800000|2021-01-14 04:50:00|4207.9|4201.9|4208.9|4202.9|4209.4|4203.4|4207.4|4201.4|12
1610600100000|2021-01-14 04:55:00|4209.9|4203.9|4212.9|4206.9|4213.9|4207.9|4209.9|4203.9|39
1610600400000|2021-01-14 05:00:00|4213.9|4207.9|4211.9|4205.9|4214.4|4208.4|4211.9|4205.9|42
1610600700000|2021-01-14 05:05:00|4212.4|4206.4|4211.9|4205.9|4213.4|4207.4|4211.9|4205.9|3
1610601000000|2021-01-14 05:10:00|4212.4|4206.4|4214.4|4208.4|4214.4|4208.4|4212.4|4206.4|9
1610601300000|2021-01-14 05:15:00|4213.9|4207.9|4210.4|4204.4|4214.4|4208.4|4210.4|4204.4|29
1610601600000|2021-01-14 05:20:00|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4209.4|4203.4|6
1610601900000|2021-01-14 05:25:00|4210.4|4204.4|4211.9|4205.9|4212.4|4206.4|4210.4|4204.4|4
1610602200000|2021-01-14 05:30:00|4212.4|4206.4|4205.9|4199.9|4212.4|4206.4|4203.4|4197.4|139
1610602500000|2021-01-14 05:35:00|4206.4|4200.4|4210.4|4204.4|4210.4|4204.4|4205.9|4199.9|25
1610602800000|2021-01-14 05:40:00|4210.9|4204.9|4211.9|4205.9|4212.4|4206.4|4209.9|4203.9|12
1610603100000|2021-01-14 05:45:00|4212.4|4206.4|4212.9|4206.9|4213.4|4207.4|4209.9|4203.9|26
1610603400000|2021-01-14 05:50:00|4213.4|4207.4|4212.9|4206.9|4214.4|4208.4|4211.4|4205.4|16
1610603700000|2021-01-14 05:55:00|4213.4|4207.4|4213.9|4207.9|4216.4|4210.4|4211.9|4205.9|79
1610604000000|2021-01-14 06:00:00|4214.4|4208.4|4214.9|4208.9|4218.4|4212.4|4211.9|4205.9|52
1610604300000|2021-01-14 06:05:00|4215.4|4209.4|4211.4|4205.4|4215.9|4209.9|4211.4|4205.4|48
1610604600000|2021-01-14 06:10:00|4212.9|4206.9|4206.9|4200.9|4213.4|4207.4|4205.9|4199.9|43
1610604900000|2021-01-14 06:15:00|4207.4|4201.4|4202.4|4196.4|4207.9|4201.9|4202.4|4196.4|62
1610605200000|2021-01-14 06:20:00|4202.9|4196.9|4204.9|4198.9|4206.4|4200.4|4202.4|4196.4|62
1610605500000|2021-01-14 06:25:00|4205.4|4199.4|4195.9|4189.9|4205.4|4199.4|4195.4|4189.4|206
1610605800000|2021-01-14 06:30:00|4195.4|4189.4|4198.4|4192.4|4201.4|4195.4|4195.4|4189.4|85
1610606100000|2021-01-14 06:35:00|4197.4|4191.4|4203.3|4197.3|4203.3|4197.3|4197.4|4191.4|69
1610606400000|2021-01-14 06:40:00|4203.8|4197.8|4201.8|4195.8|4205.3|4199.3|4201.3|4195.3|90
1610606700000|2021-01-14 06:45:00|4202.3|4196.3|4196.8|4190.8|4203.3|4197.3|4196.8|4190.8|33
1610607000000|2021-01-14 06:50:00|4196.3|4190.3|4187.3|4181.3|4196.8|4190.8|4185.8|4179.8|160
1610607300000|2021-01-14 06:55:00|4187.8|4181.8|4189.8|4183.8|4190.3|4184.3|4186.3|4180.3|104
1610607600000|2021-01-14 07:00:00|4190.3|4184.3|4191.3|4185.3|4192.3|4186.3|4188.3|4182.3|71
1610607900000|2021-01-14 07:05:00|4190.8|4184.8|4190.8|4184.8|4192.3|4186.3|4190.3|4184.3|38
1610608200000|2021-01-14 07:10:00|4190.3|4184.3|4186.8|4180.8|4190.8|4184.8|4186.8|4180.8|60
1610608500000|2021-01-14 07:15:00|4186.3|4180.3|4180.8|4174.8|4186.8|4180.8|4180.8|4174.8|113
1610608800000|2021-01-14 07:20:00|4181.3|4175.3|4171.8|4165.8|4181.3|4175.3|4169.3|4163.3|418
1610609100000|2021-01-14 07:25:00|4172.3|4166.3|4162.3|4156.3|4173.3|4167.3|4161.3|4155.3|267
1610609400000|2021-01-14 07:30:00|4162.8|4156.8|4163.3|4157.3|4168.3|4162.3|4160.8|4154.8|187
1610609700000|2021-01-14 07:35:00|4162.8|4156.8|4169.8|4163.8|4170.3|4164.3|4161.8|4155.8|97
1610610000000|2021-01-14 07:40:00|4170.3|4164.3|4169.8|4163.8|4174.3|4168.3|4168.8|4162.8|147
1610610300000|2021-01-14 07:45:00|4170.3|4164.3|4174.3|4168.3|4174.3|4168.3|4169.3|4163.3|57
1610610600000|2021-01-14 07:50:00|4173.8|4167.8|4173.8|4167.8|4174.8|4168.8|4171.3|4165.3|72
1610610900000|2021-01-14 07:55:00|4172.8|4166.8|4183.8|4177.8|4187.3|4181.3|4172.3|4166.3|122
1610611200000|2021-01-14 08:00:00|4184.3|4178.3|4185.3|4179.3|4190.8|4184.8|4181.8|4175.8|142
1610611500000|2021-01-14 08:05:00|4184.8|4178.8|4185.8|4179.8|4186.8|4180.8|4182.3|4176.3|50
1610611800000|2021-01-14 08:10:00|4185.3|4179.3|4183.8|4177.8|4186.8|4180.8|4183.8|4177.8|38
1610612100000|2021-01-14 08:15:00|4182.8|4176.8|4187.3|4181.3|4187.3|4181.3|4182.3|4176.3|62
1610612400000|2021-01-14 08:20:00|4186.8|4180.8|4185.8|4179.8|4191.8|4185.8|4184.3|4178.3|92
1610612700000|2021-01-14 08:25:00|4186.3|4180.3|4184.8|4178.8|4186.3|4180.3|4182.3|4176.3|62
1610613000000|2021-01-14 08:30:00|4184.3|4178.3|4180.3|4174.3|4184.3|4178.3|4178.3|4172.3|130
1610613300000|2021-01-14 08:35:00|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4178.3|4172.3|43
1610613600000|2021-01-14 08:40:00|4182.3|4176.3|4184.3|4178.3|4185.3|4179.3|4180.3|4174.3|59
1610613900000|2021-01-14 08:45:00|4185.3|4179.3|4183.8|4177.8|4191.3|4185.3|4183.3|4177.3|155
1610614200000|2021-01-14 08:50:00|4183.3|4177.3|4181.3|4175.3|4187.3|4181.3|4179.3|4173.3|173
1610614500000|2021-01-14 08:55:00|4181.8|4175.8|4179.8|4173.8|4182.3|4176.3|4178.3|4172.3|79
1610614800000|2021-01-14 09:00:00|4179.3|4173.3|4171.3|4165.3|4179.3|4173.3|4171.3|4165.3|77
1610615100000|2021-01-14 09:05:00|4172.3|4166.3|4164.3|4158.3|4174.3|4168.3|4163.8|4157.8|106
1610615400000|2021-01-14 09:10:00|4164.8|4158.8|4155.3|4149.3|4165.3|4159.3|4155.3|4149.3|288
1610615700000|2021-01-14 09:15:00|4154.8|4148.8|4161.3|4155.3|4162.3|4156.3|4154.3|4148.3|135
1610616000000|2021-01-14 09:20:00|4160.3|4154.3|4160.8|4154.8|4165.8|4159.8|4159.8|4153.8|74
1610616300000|2021-01-14 09:25:00|4158.3|4152.3|4165.3|4159.3|4166.3|4160.3|4153.3|4147.3|249
1610616600000|2021-01-14 09:30:00|4165.8|4159.8|4164.8|4158.8|4166.8|4160.8|4158.8|4152.8|46
1610616900000|2021-01-14 09:35:00|4164.3|4158.3|4165.8|4159.8|4168.8|4162.8|4163.3|4157.3|105
1610617200000|2021-01-14 09:40:00|4166.3|4160.3|4169.8|4163.8|4172.3|4166.3|4166.3|4160.3|151
1610617500000|2021-01-14 09:45:00|4169.3|4163.3|4162.8|4156.8|4172.3|4166.3|4162.8|4156.8|124
1610617800000|2021-01-14 09:50:00|4163.8|4157.8|4170.8|4164.8|4170.8|4164.8|4162.3|4156.3|146
1610618100000|2021-01-14 09:55:00|4171.3|4165.3|4170.3|4164.3|4172.8|4166.8|4169.8|4163.8|150
1610618400000|2021-01-14 10:00:00|4169.8|4163.8|4169.8|4163.8|4171.3|4165.3|4169.3|4163.3|51
1610618700000|2021-01-14 10:05:00|4170.3|4164.3|4165.8|4159.8|4170.8|4164.8|4165.3|4159.3|26
1610619000000|2021-01-14 10:10:00|4164.8|4158.8|4168.8|4162.8|4169.3|4163.3|4164.3|4158.3|23
1610619300000|2021-01-14 10:15:00|4168.3|4162.3|4166.8|4160.8|4169.3|4163.3|4166.3|4160.3|64
1610619600000|2021-01-14 10:20:00|4167.3|4161.3|4169.8|4163.8|4172.2|4166.2|4167.3|4161.3|133
1610619900000|2021-01-14 10:25:00|4170.3|4164.3|4158.8|4152.8|4170.3|4164.3|4155.8|4149.8|148
1610620200000|2021-01-14 10:30:00|4159.3|4153.3|4155.3|4149.3|4161.3|4155.3|4154.8|4148.8|148
1610620500000|2021-01-14 10:35:00|4155.8|4149.8|4154.8|4148.8|4158.8|4152.8|4154.3|4148.3|189
1610620800000|2021-01-14 10:40:00|4154.3|4148.3|4163.3|4157.3|4163.3|4157.3|4154.3|4148.3|45
1610621100000|2021-01-14 10:45:00|4163.7|4157.7|4164.7|4158.7|4166.2|4160.2|4163.2|4157.2|98
1610621400000|2021-01-14 10:50:00|4164.8|4158.8|4163.7|4157.7|4165.3|4159.3|4160.8|4154.8|91
1610621700000|2021-01-14 10:55:00|4164.2|4158.2|4162.2|4156.2|4164.7|4158.7|4161.7|4155.7|44
1610622000000|2021-01-14 11:00:00|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4157.3|4151.3|107
1610622300000|2021-01-14 11:05:00|4160.7|4154.7|4160.7|4154.7|4162.2|4156.2|4158.7|4152.7|20
1610622600000|2021-01-14 11:10:00|4160.2|4154.2|4159.7|4153.7|4162.2|4156.2|4158.7|4152.7|50
1610622900000|2021-01-14 11:15:00|4159.3|4153.3|4161.7|4155.7|4163.2|4157.2|4159.3|4153.3|37
1610623200000|2021-01-14 11:20:00|4161.2|4155.2|4161.7|4155.7|4162.7|4156.7|4159.2|4153.2|19
1610623500000|2021-01-14 11:25:00|4161.2|4155.2|4159.7|4153.7|4161.7|4155.7|4157.2|4151.2|36
1610623800000|2021-01-14 11:30:00|4160.2|4154.2|4157.2|4151.2|4160.7|4154.7|4157.2|4151.2|33
1610624100000|2021-01-14 11:35:00|4156.7|4150.7|4156.2|4150.2|4159.2|4153.2|4155.2|4149.2|34
1610624400000|2021-01-14 11:40:00|4156.7|4150.7|4149.2|4143.2|4156.7|4150.7|4149.2|4143.2|164
1610624700000|2021-01-14 11:45:00|4150.7|4144.7|4135.7|4129.7|4150.7|4144.7|4133.3|4127.3|273
1610625000000|2021-01-14 11:50:00|4136.2|4130.2|4139.7|4133.7|4143.7|4137.7|4135.2|4129.2|263
1610625300000|2021-01-14 11:55:00|4138.7|4132.7|4139.7|4133.7|4140.2|4134.2|4135.2|4129.2|94
1610625600000|2021-01-14 12:00:00|4140.2|4134.2|4140.7|4134.7|4143.2|4137.2|4139.2|4133.2|69
1610625900000|2021-01-14 12:05:00|4141.2|4135.2|4144.2|4138.2|4145.7|4139.7|4140.2|4134.2|89
1610626200000|2021-01-14 12:10:00|4144.7|4138.7|4145.7|4139.7|4147.2|4141.2|4140.2|4134.2|63
1610626500000|2021-01-14 12:15:00|4145.2|4139.2|4148.7|4142.7|4151.2|4145.2|4144.2|4138.2|40
1610626800000|2021-01-14 12:20:00|4149.2|4143.2|4155.7|4149.7|4158.7|4152.7|4149.2|4143.2|291
1610627100000|2021-01-14 12:25:00|4155.2|4149.2|4152.2|4146.2|4156.2|4150.2|4152.2|4146.2|35
1610627400000|2021-01-14 12:30:00|4152.7|4146.7|4152.2|4146.2|4154.2|4148.2|4151.2|4145.2|55
1610627700000|2021-01-14 12:35:00|4153.2|4147.2|4147.7|4141.7|4153.2|4147.2|4146.2|4140.2|84
1610628000000|2021-01-14 12:40:00|4147.2|4141.2|4145.2|4139.2|4148.7|4142.7|4139.7|4133.7|115
1610628300000|2021-01-14 12:45:00|4145.7|4139.7|4148.7|4142.7|4148.7|4142.7|4144.7|4138.7|76
1610628600000|2021-01-14 12:50:00|4149.2|4143.2|4155.7|4149.7|4155.7|4149.7|4149.2|4143.2|83
1610628900000|2021-01-14 12:55:00|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4148.2|4142.2|259
1610629200000|2021-01-14 13:00:00|4155.2|4149.2|4148.2|4142.2|4156.2|4150.2|4144.7|4138.7|175
1610629500000|2021-01-14 13:05:00|4147.2|4141.2|4142.7|4136.7|4150.2|4144.2|4141.2|4135.2|125
1610629800000|2021-01-14 13:10:00|4142.2|4136.2|4139.7|4133.7|4143.7|4137.7|4136.7|4130.7|329
1610630100000|2021-01-14 13:15:00|4140.7|4134.7|4153.2|4147.2|4153.2|4147.2|4140.7|4134.7|358
1610630400000|2021-01-14 13:20:00|4152.7|4146.7|4148.7|4142.7|4152.7|4146.7|4143.2|4137.2|286
1610630700000|2021-01-14 13:25:00|4149.2|4143.2|4151.7|4145.7|4156.7|4150.7|4148.7|4142.7|96
1610631000000|2021-01-14 13:30:00|4149.7|4143.7|4157.7|4151.7|4157.7|4151.7|4148.2|4142.2|153
1610631300000|2021-01-14 13:35:00|4157.2|4151.2|4155.7|4149.7|4160.2|4154.2|4153.7|4147.7|121
1610631600000|2021-01-14 13:40:00|4155.2|4149.2|4148.7|4142.7|4156.2|4150.2|4146.2|4140.2|208
1610634600000|2021-01-14 14:30:00|4146.7|4140.7|4181.7|4175.7|4182.2|4176.2|4146.7|4140.7|1860
1610634900000|2021-01-14 14:35:00|4181.2|4175.2|4195.6|4189.6|4197.1|4191.1|4174.7|4168.7|1218
1610635200000|2021-01-14 14:40:00|4194.7|4188.7|4192.1|4186.1|4196.6|4190.6|4180.7|4174.7|946
1610635500000|2021-01-14 14:45:00|4192.6|4186.6|4202.1|4196.1|4202.1|4196.1|4189.1|4183.1|546
1610635800000|2021-01-14 14:50:00|4201.1|4195.1|4209.1|4203.1|4211.1|4205.1|4199.1|4193.1|544
1610636100000|2021-01-14 14:55:00|4208.1|4202.1|4214.6|4208.6|4219.1|4213.1|4208.1|4202.1|761
1610636400000|2021-01-14 15:00:00|4214.1|4208.1|4206.6|4200.6|4214.1|4208.1|4197.6|4191.6|803
1610636700000|2021-01-14 15:05:00|4207.1|4201.1|4208.1|4202.1|4209.6|4203.6|4204.1|4198.1|305
1610637000000|2021-01-14 15:10:00|4207.6|4201.6|4216.6|4210.6|4217.1|4211.1|4205.6|4199.6|351
1610637300000|2021-01-14 15:15:00|4217.1|4211.1|4223.1|4217.1|4226.1|4220.1|4217.1|4211.1|539
1610637600000|2021-01-14 15:20:00|4222.1|4216.1|4219.1|4213.1|4223.6|4217.6|4218.6|4212.6|371
1610637900000|2021-01-14 15:25:00|4219.6|4213.6|4221.6|4215.6|4224.1|4218.1|4219.1|4213.1|509
1610638200000|2021-01-14 15:30:00|4221.1|4215.1|4226.6|4220.6|4227.1|4221.1|4221.1|4215.1|431
1610638500000|2021-01-14 15:35:00|4226.1|4220.1|4237|4231|4245|4239|4226.1|4220.1|913
1610638800000|2021-01-14 15:40:00|4235.5|4229.5|4233.1|4227.1|4240.5|4234.5|4225.6|4219.6|669
1610639100000|2021-01-14 15:45:00|4232.1|4226.1|4237.5|4231.5|4238|4232|4230.6|4224.6|267
1610639400000|2021-01-14 15:50:00|4238|4232|4230|4224|4240.5|4234.5|4228|4222|308
1610639700000|2021-01-14 15:55:00|4228.5|4222.5|4230|4224|4232|4226|4227|4221|575
1610640000000|2021-01-14 16:00:00|4229.5|4223.5|4253.5|4247.5|4257|4251|4229.5|4223.5|812
1610640300000|2021-01-14 16:05:00|4254|4248|4263.9|4257.9|4268.9|4262.9|4254|4248|664
1610640600000|2021-01-14 16:10:00|4262.9|4256.9|4267.9|4261.9|4270.9|4264.9|4260.9|4254.9|303
1610640900000|2021-01-14 16:15:00|4266.9|4260.9|4261.9|4255.9|4270.9|4264.9|4261.9|4255.9|415
1610641200000|2021-01-14 16:20:00|4261.4|4255.4|4258|4252|4262|4256|4254|4248|595
1610641500000|2021-01-14 16:25:00|4257|4251|4259|4253|4260|4254|4254|4248|428
1610641800000|2021-01-14 16:30:00|4256.5|4250.5|4258|4252|4259|4253|4255|4249|142
1610642100000|2021-01-14 16:35:00|4259|4253|4261|4255|4267.9|4261.9|4259|4253|388
1610642400000|2021-01-14 16:40:00|4260.5|4254.5|4268.5|4262.5|4269.5|4263.5|4260|4254|513
1610642700000|2021-01-14 16:45:00|4268|4262|4281.9|4275.9|4289.4|4283.4|4268|4262|837
1610643000000|2021-01-14 16:50:00|4282|4276|4295.5|4289.5|4297.9|4291.9|4281|4275|375
1610643300000|2021-01-14 16:55:00|4295|4289|4307.5|4301.5|4310.9|4304.9|4294|4288|926
1610643600000|2021-01-14 17:00:00|4307|4301|4317.9|4311.9|4320.9|4314.9|4302|4296|846
1610643900000|2021-01-14 17:05:00|4317.4|4311.4|4319.9|4313.9|4323.9|4317.9|4317.4|4311.4|536
1610644200000|2021-01-14 17:10:00|4320.9|4314.9|4312.9|4306.9|4320.9|4314.9|4312.9|4306.9|464
1610644500000|2021-01-14 17:15:00|4312.4|4306.4|4311.9|4305.9|4314.4|4308.4|4310.9|4304.9|385
1610644800000|2021-01-14 17:20:00|4312.4|4306.4|4307.9|4301.9|4312.9|4306.9|4303.9|4297.9|575
1610645100000|2021-01-14 17:25:00|4306.9|4300.9|4310.9|4304.9|4311.9|4305.9|4305.9|4299.9|331
1610645400000|2021-01-14 17:30:00|4310.4|4304.4|4304.9|4298.9|4312.9|4306.9|4303.9|4297.9|478
1610645700000|2021-01-14 17:35:00|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4302.9|4296.9|376
1610646000000|2021-01-14 17:40:00|4305.4|4299.4|4310.4|4304.4|4314.9|4308.9|4305.4|4299.4|375
1610646300000|2021-01-14 17:45:00|4310.9|4304.9|4305.9|4299.9|4310.9|4304.9|4303.9|4297.9|276
1610646600000|2021-01-14 17:50:00|4307.9|4301.9|4313.9|4307.9|4316.8|4310.8|4306.9|4300.9|219
1610646900000|2021-01-14 17:55:00|4314.4|4308.4|4316.9|4310.9|4318.9|4312.9|4311.8|4305.8|285
1610647200000|2021-01-14 18:00:00|4317.8|4311.8|4315.8|4309.8|4317.9|4311.9|4314.9|4308.9|116
1610647500000|2021-01-14 18:05:00|4315.9|4309.9|4320.4|4314.4|4320.9|4314.9|4315.4|4309.4|252
1610647800000|2021-01-14 18:10:00|4319.9|4313.9|4319.8|4313.8|4320.9|4314.9|4317.8|4311.8|144
1610648100000|2021-01-14 18:15:00|4317.9|4311.9|4316.4|4310.4|4318.9|4312.9|4313.4|4307.4|290
1610648400000|2021-01-14 18:20:00|4316.9|4310.9|4313.4|4307.4|4318.9|4312.9|4311.9|4305.9|273
1610648700000|2021-01-14 18:25:00|4312.9|4306.9|4309.9|4303.9|4314.4|4308.4|4307.9|4301.9|280
1610649000000|2021-01-14 18:30:00|4309.4|4303.4|4297.9|4291.9|4309.9|4303.9|4297.9|4291.9|365
1610649300000|2021-01-14 18:35:00|4298.4|4292.4|4301.9|4295.9|4304.9|4298.9|4296.4|4290.4|460
1610649600000|2021-01-14 18:40:00|4302.4|4296.4|4301.4|4295.4|4305.9|4299.9|4300.9|4294.9|386
1610649900000|2021-01-14 18:45:00|4300.9|4294.9|4302.9|4296.9|4303.9|4297.9|4300.9|4294.9|280
1610650200000|2021-01-14 18:50:00|4303.4|4297.4|4314.4|4308.4|4317.4|4311.4|4302.9|4296.9|596
1610650500000|2021-01-14 18:55:00|4315.4|4309.4|4310.9|4304.9|4316.9|4310.9|4310.4|4304.4|254
1610650800000|2021-01-14 19:00:00|4311.4|4305.4|4311.4|4305.4|4314.9|4308.9|4309.9|4303.9|311
1610651100000|2021-01-14 19:05:00|4310.9|4304.9|4312.9|4306.9|4314.9|4308.9|4308.9|4302.9|593
1610651400000|2021-01-14 19:10:00|4313.4|4307.4|4310.4|4304.4|4315.9|4309.9|4309.9|4303.9|1672
1610651700000|2021-01-14 19:15:00|4309.9|4303.9|4309.9|4303.9|4313.9|4307.9|4305.9|4299.9|774
1610672400000|2021-01-15 01:00:00|4326.7|4320.7|4304.6|4298.6|4326.7|4320.7|4303.1|4297.1|1035
1610672700000|2021-01-15 01:05:00|4303.6|4297.6|4308|4302|4313.5|4307.5|4296|4290|475
1610673000000|2021-01-15 01:10:00|4308.5|4302.5|4304.9|4298.9|4309.5|4303.5|4302.4|4296.4|165
1610673300000|2021-01-15 01:15:00|4305.9|4299.9|4302.9|4296.9|4308.4|4302.4|4302.9|4296.9|68
1610673600000|2021-01-15 01:20:00|4303.4|4297.4|4304.9|4298.9|4305.9|4299.9|4302.4|4296.4|135
1610673900000|2021-01-15 01:25:00|4305.4|4299.4|4308|4302|4310.9|4304.9|4304.9|4298.9|91
1610674200000|2021-01-15 01:30:00|4307.9|4301.9|4314.4|4308.4|4314.9|4308.9|4307.5|4301.5|99
1610674500000|2021-01-15 01:35:00|4315.4|4309.4|4311.4|4305.4|4318.4|4312.4|4311.4|4305.4|81
1610674800000|2021-01-15 01:40:00|4311.9|4305.9|4305.9|4299.9|4312.9|4306.9|4305.4|4299.4|115
1610675100000|2021-01-15 01:45:00|4305.4|4299.4|4309.8|4303.8|4310.9|4304.9|4305.4|4299.4|82
1610675400000|2021-01-15 01:50:00|4309.3|4303.3|4312.8|4306.8|4312.8|4306.8|4308.3|4302.3|33
1610675700000|2021-01-15 01:55:00|4313.3|4307.3|4313.9|4307.9|4317.8|4311.8|4313.3|4307.3|59
1610676000000|2021-01-15 02:00:00|4313.4|4307.4|4312.4|4306.4|4315.3|4309.3|4312.4|4306.4|34
1610676300000|2021-01-15 02:05:00|4311.9|4305.9|4313.3|4307.3|4315.3|4309.3|4310.4|4304.4|38
1610676600000|2021-01-15 02:10:00|4313.8|4307.8|4317.3|4311.3|4317.8|4311.8|4313.3|4307.3|27
1610676900000|2021-01-15 02:15:00|4316.8|4310.8|4314.8|4308.8|4317.3|4311.3|4312.4|4306.4|41
1610677200000|2021-01-15 02:20:00|4315.3|4309.3|4324.8|4318.8|4324.8|4318.8|4314.3|4308.3|92
1610677500000|2021-01-15 02:25:00|4325.3|4319.3|4327.8|4321.8|4329.3|4323.3|4324.3|4318.3|119
1610677800000|2021-01-15 02:30:00|4327.3|4321.3|4321.8|4315.8|4333.2|4327.2|4321.8|4315.8|139
1610678100000|2021-01-15 02:35:00|4321.3|4315.3|4320.8|4314.8|4323.8|4317.8|4314.8|4308.8|82
1610678400000|2021-01-15 02:40:00|4321.3|4315.3|4317.8|4311.8|4322.8|4316.8|4316.2|4310.2|73
1610678700000|2021-01-15 02:45:00|4317.3|4311.3|4317.3|4311.3|4318.8|4312.8|4315.8|4309.8|25
1610679000000|2021-01-15 02:50:00|4317.7|4311.7|4322.2|4316.2|4322.2|4316.2|4317.7|4311.7|63
1610679300000|2021-01-15 02:55:00|4321.2|4315.2|4319.7|4313.7|4322.2|4316.2|4318.7|4312.7|46
1610679600000|2021-01-15 03:00:00|4320.2|4314.2|4323.7|4317.7|4325.2|4319.2|4320.2|4314.2|54
1610679900000|2021-01-15 03:05:00|4323.2|4317.2|4319.2|4313.2|4325.2|4319.2|4319.2|4313.2|47
1610680200000|2021-01-15 03:10:00|4319.7|4313.7|4312.7|4306.7|4320.2|4314.2|4311.2|4305.2|124
1610680500000|2021-01-15 03:15:00|4312.2|4306.2|4308.7|4302.7|4313.2|4307.2|4307.7|4301.7|76
1610680800000|2021-01-15 03:20:00|4309.2|4303.2|4308.2|4302.2|4309.2|4303.2|4303.2|4297.2|232
1610681100000|2021-01-15 03:25:00|4307.7|4301.7|4305.2|4299.2|4307.7|4301.7|4303.7|4297.7|70
1610681400000|2021-01-15 03:30:00|4306.7|4300.7|4307.7|4301.7|4310.2|4304.2|4306.7|4300.7|41
1610681700000|2021-01-15 03:35:00|4308.2|4302.2|4306.2|4300.2|4309.2|4303.2|4306.2|4300.2|34
1610682000000|2021-01-15 03:40:00|4306.7|4300.7|4305.7|4299.7|4308.2|4302.2|4305.7|4299.7|63
1610682300000|2021-01-15 03:45:00|4305.2|4299.2|4305.2|4299.2|4306.7|4300.7|4305.2|4299.2|27
1610682600000|2021-01-15 03:50:00|4303.2|4297.2|4304.7|4298.7|4305.2|4299.2|4302.7|4296.7|43
1610682900000|2021-01-15 03:55:00|4304.2|4298.2|4303.7|4297.7|4307.2|4301.2|4303.7|4297.7|33
1610683200000|2021-01-15 04:00:00|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4302.7|4296.7|30
1610683500000|2021-01-15 04:05:00|4303.7|4297.7|4302.7|4296.7|4304.2|4298.2|4300.7|4294.7|45
1610683800000|2021-01-15 04:10:00|4303.2|4297.2|4293.7|4287.7|4304.2|4298.2|4293.7|4287.7|99
1610684100000|2021-01-15 04:15:00|4293.2|4287.2|4295.2|4289.2|4297.7|4291.7|4291.2|4285.2|147
1610684400000|2021-01-15 04:20:00|4294.7|4288.7|4293.7|4287.7|4296.2|4290.2|4292.2|4286.2|131
1610684700000|2021-01-15 04:25:00|4293.2|4287.2|4284.7|4278.7|4293.2|4287.2|4283.2|4277.2|263
1610685000000|2021-01-15 04:30:00|4284.2|4278.2|4285.7|4279.7|4286.1|4280.1|4282.2|4276.2|83
1610685300000|2021-01-15 04:35:00|4286.1|4280.1|4292.7|4286.7|4292.7|4286.7|4286.1|4280.1|33
1610685600000|2021-01-15 04:40:00|4292.2|4286.2|4295.2|4289.2|4298.2|4292.2|4291.7|4285.7|42
1610685900000|2021-01-15 04:45:00|4295.7|4289.7|4297.2|4291.2|4298.7|4292.7|4295.2|4289.2|32
1610686200000|2021-01-15 04:50:00|4295.7|4289.7|4294.7|4288.7|4297.2|4291.2|4293.2|4287.2|22
1610686500000|2021-01-15 04:55:00|4295.2|4289.2|4293.7|4287.7|4296.2|4290.2|4293.2|4287.2|15
1610686800000|2021-01-15 05:00:00|4293.6|4287.6|4291.1|4285.1|4293.6|4287.6|4290.2|4284.2|28
1610687100000|2021-01-15 05:05:00|4291.6|4285.6|4290.1|4284.1|4292.6|4286.6|4290.1|4284.1|23
1610687400000|2021-01-15 05:10:00|4289.7|4283.7|4286.1|4280.1|4289.7|4283.7|4284.6|4278.6|51
1610687700000|2021-01-15 05:15:00|4285.6|4279.6|4273.7|4267.7|4286.1|4280.1|4272.1|4266.1|128
1610688000000|2021-01-15 05:20:00|4274.6|4268.6|4273.6|4267.6|4276.1|4270.1|4269.2|4263.2|155
1610688300000|2021-01-15 05:25:00|4273.1|4267.1|4269.6|4263.6|4274.6|4268.6|4268.1|4262.1|136
1610688600000|2021-01-15 05:30:00|4268.6|4262.6|4259.1|4253.1|4270.6|4264.6|4257.6|4251.6|355
1610688900000|2021-01-15 05:35:00|4259.6|4253.6|4255.6|4249.6|4263.1|4257.1|4254.6|4248.6|143
1610689200000|2021-01-15 05:40:00|4256.1|4250.1|4259.7|4253.7|4261.2|4255.2|4255.6|4249.6|257
1610689500000|2021-01-15 05:45:00|4260.2|4254.2|4246.7|4240.7|4260.7|4254.7|4245.2|4239.2|250
1610689800000|2021-01-15 05:50:00|4246.2|4240.2|4250.7|4244.7|4250.7|4244.7|4245.7|4239.7|56
1610690100000|2021-01-15 05:55:00|4250.2|4244.2|4250.7|4244.7|4253.2|4247.2|4247.2|4241.2|181
1610690400000|2021-01-15 06:00:00|4249.7|4243.7|4248.7|4242.7|4252.2|4246.2|4248.2|4242.2|90
1610690700000|2021-01-15 06:05:00|4249.2|4243.2|4260.1|4254.1|4260.1|4254.1|4249.2|4243.2|138
1610691000000|2021-01-15 06:10:00|4259.6|4253.6|4259.6|4253.6|4262.6|4256.6|4259.1|4253.1|168
1610691300000|2021-01-15 06:15:00|4260.1|4254.1|4262.6|4256.6|4264.1|4258.1|4260.1|4254.1|64
1610691600000|2021-01-15 06:20:00|4262.1|4256.1|4258.6|4252.6|4263.5|4257.5|4256.1|4250.1|173
1610691900000|2021-01-15 06:25:00|4258.1|4252.1|4261.5|4255.5|4261.5|4255.5|4256.1|4250.1|99
1610692200000|2021-01-15 06:30:00|4262|4256|4257.5|4251.5|4262|4256|4253|4247|113
1610692500000|2021-01-15 06:35:00|4258.5|4252.5|4256.5|4250.5|4258.5|4252.5|4256|4250|61
1610692800000|2021-01-15 06:40:00|4256|4250|4250.1|4244.1|4256|4250|4247|4241|96
1610693100000|2021-01-15 06:45:00|4250|4244|4252|4246|4252.5|4246.5|4248.1|4242.1|65
1610693400000|2021-01-15 06:50:00|4251.5|4245.5|4242.1|4236.1|4251.5|4245.5|4235.6|4229.6|197
1610693700000|2021-01-15 06:55:00|4243.1|4237.1|4251.5|4245.5|4251.5|4245.5|4242|4236|96
1610694000000|2021-01-15 07:00:00|4250|4244|4262.4|4256.4|4262.9|4256.9|4250|4244|199
1610694300000|2021-01-15 07:05:00|4262.9|4256.9|4263.9|4257.9|4265.9|4259.9|4262.9|4256.9|81
1610694600000|2021-01-15 07:10:00|4264.4|4258.4|4268.4|4262.4|4272.9|4266.9|4263.4|4257.4|136
1610694900000|2021-01-15 07:15:00|4267.9|4261.9|4267.9|4261.9|4270.9|4264.9|4266.4|4260.4|36
1610695200000|2021-01-15 07:20:00|4267.4|4261.4|4269.4|4263.4|4269.9|4263.9|4264.9|4258.9|39
1610695500000|2021-01-15 07:25:00|4269.9|4263.9|4267.4|4261.4|4269.9|4263.9|4267.4|4261.4|19
1610695800000|2021-01-15 07:30:00|4266.9|4260.9|4269.4|4263.4|4269.4|4263.4|4266.4|4260.4|20
1610696100000|2021-01-15 07:35:00|4269.9|4263.9|4245.7|4239.7|4270.4|4264.4|4245.2|4239.2|373
1610696400000|2021-01-15 07:40:00|4246.2|4240.2|4252|4246|4255|4249|4246.1|4240.1|125
1610696700000|2021-01-15 07:45:00|4251|4245|4246.1|4240.1|4252|4246|4245.1|4239.1|64
1610697000000|2021-01-15 07:50:00|4246.5|4240.5|4252|4246|4252.1|4246.1|4246.5|4240.5|24
1610697300000|2021-01-15 07:55:00|4252.1|4246.1|4256.5|4250.5|4258.5|4252.5|4252.1|4246.1|45
1610697600000|2021-01-15 08:00:00|4256|4250|4253.5|4247.5|4257|4251|4252.5|4246.5|63
1610697900000|2021-01-15 08:05:00|4252.5|4246.5|4249|4243|4255.5|4249.5|4247|4241|102
1610698200000|2021-01-15 08:10:00|4249.5|4243.5|4250.5|4244.5|4252|4246|4246|4240|83
1610698500000|2021-01-15 08:15:00|4250.4|4244.4|4258.4|4252.4|4258.9|4252.9|4250|4244|56
1610698800000|2021-01-15 08:20:00|4257.9|4251.9|4252.4|4246.4|4258.9|4252.9|4252.4|4246.4|32
1610699100000|2021-01-15 08:25:00|4252.9|4246.9|4257.4|4251.4|4259.4|4253.4|4252.9|4246.9|40
1610699400000|2021-01-15 08:30:00|4257.9|4251.9|4257.4|4251.4|4258.9|4252.9|4253.4|4247.4|25
1610699700000|2021-01-15 08:35:00|4256.9|4250.9|4251.4|4245.4|4258.4|4252.4|4250.4|4244.4|63
1610700000000|2021-01-15 08:40:00|4250.4|4244.4|4256.9|4250.9|4256.9|4250.9|4249.9|4243.9|43
1610700300000|2021-01-15 08:45:00|4256.4|4250.4|4251.4|4245.4|4256.9|4250.9|4249.4|4243.4|42
1610700600000|2021-01-15 08:50:00|4251.9|4245.9|4251.4|4245.4|4254.4|4248.4|4251.4|4245.4|15
1610700900000|2021-01-15 08:55:00|4250.4|4244.4|4257.8|4251.8|4257.8|4251.8|4250.4|4244.4|26
1610701200000|2021-01-15 09:00:00|4258.3|4252.3|4273.2|4267.2|4277.7|4271.7|4257.3|4251.3|418
1610701500000|2021-01-15 09:05:00|4273.7|4267.7|4267.8|4261.8|4275.3|4269.3|4267.3|4261.3|64
1610701800000|2021-01-15 09:10:00|4267.3|4261.3|4266.4|4260.4|4267.3|4261.3|4259.9|4253.9|100
1610702100000|2021-01-15 09:15:00|4266.9|4260.9|4265.4|4259.4|4266.9|4260.9|4262.4|4256.4|70
1610702400000|2021-01-15 09:20:00|4265.9|4259.9|4271.8|4265.8|4274.3|4268.3|4263.9|4257.9|149
1610702700000|2021-01-15 09:25:00|4270.3|4264.3|4269.3|4263.3|4270.8|4264.8|4266.8|4260.8|83
1610703000000|2021-01-15 09:30:00|4268.8|4262.8|4270.8|4264.8|4270.8|4264.8|4262.8|4256.8|124
1610703300000|2021-01-15 09:35:00|4270.3|4264.3|4275.8|4269.8|4275.8|4269.8|4269.8|4263.8|63
1610703600000|2021-01-15 09:40:00|4275.3|4269.3|4279.3|4273.3|4279.8|4273.8|4271.4|4265.4|201
1610703900000|2021-01-15 09:45:00|4278.3|4272.3|4277.3|4271.3|4281.8|4275.8|4276.8|4270.8|101
1610704200000|2021-01-15 09:50:00|4276.8|4270.8|4272.8|4266.8|4277.8|4271.8|4271.3|4265.3|66
1610704500000|2021-01-15 09:55:00|4272.3|4266.3|4277.3|4271.3|4277.8|4271.8|4268.3|4262.3|72
1610704800000|2021-01-15 10:00:00|4276.8|4270.8|4278.3|4272.3|4278.8|4272.8|4273.8|4267.8|67
1610705100000|2021-01-15 10:05:00|4278.8|4272.8|4277.3|4271.3|4279.3|4273.3|4275.8|4269.8|25
1610705400000|2021-01-15 10:10:00|4276.8|4270.8|4272.3|4266.3|4277.8|4271.8|4271.3|4265.3|35
1610705700000|2021-01-15 10:15:00|4271.3|4265.3|4270.8|4264.8|4272.3|4266.3|4269.3|4263.3|17
1610706000000|2021-01-15 10:20:00|4270.3|4264.3|4263.3|4257.3|4270.8|4264.8|4261.3|4255.3|64
1610706300000|2021-01-15 10:25:00|4264.3|4258.3|4263.8|4257.8|4267.3|4261.3|4262.8|4256.8|23
1610706600000|2021-01-15 10:30:00|4263.3|4257.3|4267.3|4261.3|4267.8|4261.8|4263.3|4257.3|21
1610706900000|2021-01-15 10:35:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4263.8|4257.8|20
1610707200000|2021-01-15 10:40:00|4267.3|4261.3|4267.8|4261.8|4269.8|4263.8|4266.8|4260.8|26
1610707500000|2021-01-15 10:45:00|4268.3|4262.3|4265.8|4259.8|4273.3|4267.3|4264.3|4258.3|104
1610707800000|2021-01-15 10:50:00|4264.8|4258.8|4262.3|4256.3|4267.3|4261.3|4259.3|4253.3|85
1610708100000|2021-01-15 10:55:00|4260.8|4254.8|4264.3|4258.3|4265.3|4259.3|4259.8|4253.8|56
1610708400000|2021-01-15 11:00:00|4264.8|4258.8|4264.3|4258.3|4266.8|4260.8|4263.3|4257.3|28
1610708700000|2021-01-15 11:05:00|4263.8|4257.8|4260.8|4254.8|4263.8|4257.8|4259.8|4253.8|36
1610709000000|2021-01-15 11:10:00|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4256.3|4250.3|38
1610709300000|2021-01-15 11:15:00|4260.3|4254.3|4262.4|4256.4|4262.4|4256.4|4258.9|4252.9|28
1610709600000|2021-01-15 11:20:00|4262.8|4256.8|4264.8|4258.8|4266.3|4260.3|4261.9|4255.9|88
1610709900000|2021-01-15 11:25:00|4265.3|4259.3|4266.8|4260.8|4267.8|4261.8|4261.8|4255.8|25
1610710200000|2021-01-15 11:30:00|4267.3|4261.3|4260.8|4254.8|4269.3|4263.3|4259.9|4253.9|36
1610710500000|2021-01-15 11:35:00|4260.4|4254.4|4259.4|4253.4|4263.4|4257.4|4258.8|4252.8|54
1610710800000|2021-01-15 11:40:00|4259.3|4253.3|4261.3|4255.3|4261.3|4255.3|4257.9|4251.9|29
1610711100000|2021-01-15 11:45:00|4260.8|4254.8|4253.9|4247.9|4261.3|4255.3|4252.9|4246.9|85
1610711400000|2021-01-15 11:50:00|4254.4|4248.4|4257.9|4251.9|4258.4|4252.4|4254.4|4248.4|93
1610711700000|2021-01-15 11:55:00|4259.4|4253.4|4266.4|4260.4|4266.4|4260.4|4258.4|4252.4|52
1610712000000|2021-01-15 12:00:00|4265.9|4259.9|4265.4|4259.4|4268.9|4262.9|4263.9|4257.9|115
1610712300000|2021-01-15 12:05:00|4264.4|4258.4|4262.9|4256.9|4265.9|4259.9|4261.9|4255.9|44
1610712600000|2021-01-15 12:10:00|4262.4|4256.4|4267.4|4261.4|4267.9|4261.9|4260.9|4254.9|91
1610712900000|2021-01-15 12:15:00|4266.4|4260.4|4265.4|4259.4|4267.9|4261.9|4263.9|4257.9|42
1610713200000|2021-01-15 12:20:00|4264.4|4258.4|4268.5|4262.5|4269.9|4263.9|4262.9|4256.9|59
1610713500000|2021-01-15 12:25:00|4268.9|4262.9|4268.9|4262.9|4271.4|4265.4|4265.4|4259.4|57
1610713800000|2021-01-15 12:30:00|4269.4|4263.4|4267.5|4261.5|4271.9|4265.9|4265.5|4259.5|83
1610714100000|2021-01-15 12:35:00|4267|4261|4263|4257|4269.5|4263.5|4259.5|4253.5|120
1610714400000|2021-01-15 12:40:00|4262.5|4256.5|4261.9|4255.9|4263.5|4257.5|4260.4|4254.4|71
1610714700000|2021-01-15 12:45:00|4261.4|4255.4|4261.4|4255.4|4262.4|4256.4|4258.9|4252.9|74
1610715000000|2021-01-15 12:50:00|4261.9|4255.9|4256.9|4250.9|4261.9|4255.9|4254.9|4248.9|63
1610715300000|2021-01-15 12:55:00|4256.4|4250.4|4260.4|4254.4|4260.9|4254.9|4255.4|4249.4|51
1610715600000|2021-01-15 13:00:00|4259.4|4253.4|4259.4|4253.4|4262.9|4256.9|4258.9|4252.9|72
1610715900000|2021-01-15 13:05:00|4258.9|4252.9|4261.4|4255.4|4263.9|4257.9|4257.4|4251.4|145
1610716200000|2021-01-15 13:10:00|4260.4|4254.4|4267.3|4261.3|4271.7|4265.7|4257.4|4251.4|209
1610716500000|2021-01-15 13:15:00|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4263.8|4257.8|58
1610716800000|2021-01-15 13:20:00|4268.8|4262.8|4267.3|4261.3|4269.3|4263.3|4265.8|4259.8|51
1610717100000|2021-01-15 13:25:00|4267.8|4261.8|4262.3|4256.3|4267.8|4261.8|4260.8|4254.8|74
1610717400000|2021-01-15 13:30:00|4261.8|4255.8|4258.8|4252.8|4264.8|4258.8|4257.8|4251.8|124
1610717700000|2021-01-15 13:35:00|4259.3|4253.3|4265.3|4259.3|4265.3|4259.3|4258.8|4252.8|93
1610718000000|2021-01-15 13:40:00|4264.8|4258.8|4263.3|4257.3|4267.8|4261.8|4260.8|4254.8|139
1610721000000|2021-01-15 14:30:00|4257.3|4251.3|4224|4218|4260.3|4254.3|4223.6|4217.6|1485
1610721300000|2021-01-15 14:35:00|4225|4219|4215.1|4209.1|4233|4227|4207.1|4201.1|1556
1610721600000|2021-01-15 14:40:00|4214.1|4208.1|4221.6|4215.6|4223|4217|4210|4204|856
1610721900000|2021-01-15 14:45:00|4221.1|4215.1|4224.1|4218.1|4231|4225|4213.1|4207.1|762
1610722200000|2021-01-15 14:50:00|4223.6|4217.6|4212.1|4206.1|4224.1|4218.1|4207.2|4201.2|614
1610722500000|2021-01-15 14:55:00|4211.6|4205.6|4211.6|4205.6|4213.1|4207.1|4207.1|4201.1|607
1610722800000|2021-01-15 15:00:00|4212.1|4206.1|4197.3|4191.3|4212.1|4206.1|4193.7|4187.7|926
1610723100000|2021-01-15 15:05:00|4196.3|4190.3|4192.8|4186.8|4199.2|4193.2|4183.3|4177.3|1003
1610723400000|2021-01-15 15:10:00|4192.3|4186.3|4189.3|4183.3|4192.3|4186.3|4180.8|4174.8|664
1610723700000|2021-01-15 15:15:00|4188.8|4182.8|4192.8|4186.8|4195.8|4189.8|4185.3|4179.3|628
1610724000000|2021-01-15 15:20:00|4193.3|4187.3|4171.4|4165.4|4193.3|4187.3|4169.4|4163.4|1151
1610724300000|2021-01-15 15:25:00|4169.9|4163.9|4181.3|4175.3|4185.3|4179.3|4165.4|4159.4|741
1610724600000|2021-01-15 15:30:00|4180.8|4174.8|4172.3|4166.3|4180.8|4174.8|4168.3|4162.3|594
1610724900000|2021-01-15 15:35:00|4173.3|4167.3|4176.3|4170.3|4179.8|4173.8|4170.3|4164.3|567
1610725200000|2021-01-15 15:40:00|4175.3|4169.3|4169.4|4163.4|4180.8|4174.8|4169.4|4163.4|408
1610725500000|2021-01-15 15:45:00|4170.4|4164.4|4165.4|4159.4|4173.9|4167.9|4164.4|4158.4|536
1610725800000|2021-01-15 15:50:00|4166.4|4160.4|4171.4|4165.4|4172.4|4166.4|4165.4|4159.4|423
1610726100000|2021-01-15 15:55:00|4170.9|4164.9|4168.4|4162.4|4172.4|4166.4|4159.5|4153.5|564
1610726400000|2021-01-15 16:00:00|4168.9|4162.9|4162.5|4156.5|4169.4|4163.4|4161.5|4155.5|344
1610726700000|2021-01-15 16:05:00|4163.5|4157.5|4154.1|4148.1|4165|4159|4153.6|4147.6|673
1610727000000|2021-01-15 16:10:00|4153.6|4147.6|4164.5|4158.5|4166.4|4160.4|4150.6|4144.6|615
1610727300000|2021-01-15 16:15:00|4164.4|4158.4|4161.4|4155.4|4165|4159|4159|4153|222
1610727600000|2021-01-15 16:20:00|4161.9|4155.9|4172.4|4166.4|4172.4|4166.4|4161.4|4155.4|874
1610727900000|2021-01-15 16:25:00|4171|4165|4198.8|4192.8|4200.2|4194.2|4167.4|4161.4|1566
1610728200000|2021-01-15 16:30:00|4200.2|4194.2|4202.2|4196.2|4205.2|4199.2|4191.3|4185.3|933
1610728500000|2021-01-15 16:35:00|4201.7|4195.7|4199.2|4193.2|4206.2|4200.2|4195.2|4189.2|597
1610728800000|2021-01-15 16:40:00|4200.2|4194.2|4197.7|4191.7|4206.6|4200.6|4196.2|4190.2|378
1610729100000|2021-01-15 16:45:00|4198.2|4192.2|4211.1|4205.1|4211.6|4205.6|4197.2|4191.2|534
1610729400000|2021-01-15 16:50:00|4212.1|4206.1|4213.1|4207.1|4214.1|4208.1|4205.1|4199.1|285
1610729700000|2021-01-15 16:55:00|4212.6|4206.6|4199.1|4193.1|4213.1|4207.1|4198.1|4192.1|451
1610730000000|2021-01-15 17:00:00|4200.1|4194.1|4201.3|4195.3|4203.8|4197.8|4189.4|4183.4|720
1610730300000|2021-01-15 17:05:00|4201.8|4195.8|4196.3|4190.3|4206.8|4200.8|4194.3|4188.3|409
1610730600000|2021-01-15 17:10:00|4195.8|4189.8|4187.4|4181.4|4196.3|4190.3|4185.9|4179.9|563
1610730900000|2021-01-15 17:15:00|4187.3|4181.3|4183.4|4177.4|4188.4|4182.4|4178.9|4172.9|423
1610731200000|2021-01-15 17:20:00|4182.4|4176.4|4176.4|4170.4|4182.9|4176.9|4174.4|4168.4|421
1610731500000|2021-01-15 17:25:00|4175.4|4169.4|4169.5|4163.5|4176.9|4170.9|4165|4159|570
1610731800000|2021-01-15 17:30:00|4168.5|4162.5|4173.4|4167.4|4178.4|4172.4|4166.5|4160.5|537
1610732100000|2021-01-15 17:35:00|4174.4|4168.4|4169.5|4163.5|4174.4|4168.4|4169.5|4163.5|270
1610732400000|2021-01-15 17:40:00|4168.5|4162.5|4171.5|4165.5|4172.5|4166.5|4167.5|4161.5|303
1610732700000|2021-01-15 17:45:00|4172.5|4166.5|4170.5|4164.5|4175.5|4169.5|4167.5|4161.5|258
1610733000000|2021-01-15 17:50:00|4171|4165|4182.4|4176.4|4183.4|4177.4|4168.5|4162.5|499
1610733300000|2021-01-15 17:55:00|4181.4|4175.4|4180.4|4174.4|4185.4|4179.4|4175.4|4169.4|382
1610733600000|2021-01-15 18:00:00|4181.4|4175.4|4182.4|4176.4|4189.9|4183.9|4180|4174|405
1610733900000|2021-01-15 18:05:00|4180.4|4174.4|4183.4|4177.4|4183.9|4177.9|4178.9|4172.9|233
1610734200000|2021-01-15 18:10:00|4182.9|4176.9|4183.4|4177.4|4185.4|4179.4|4180.4|4174.4|201
1610734500000|2021-01-15 18:15:00|4182.4|4176.4|4187.4|4181.4|4188.4|4182.4|4181.4|4175.4|179
1610734800000|2021-01-15 18:20:00|4186.4|4180.4|4180.4|4174.4|4187.4|4181.4|4179.4|4173.4|195
1610735100000|2021-01-15 18:25:00|4181.4|4175.4|4178.4|4172.4|4183.4|4177.4|4176.4|4170.4|255
1610735400000|2021-01-15 18:30:00|4177.4|4171.4|4177.5|4171.5|4177.5|4171.5|4174.5|4168.5|221
1610735700000|2021-01-15 18:35:00|4177.4|4171.4|4174.5|4168.5|4177.5|4171.5|4174.5|4168.5|196
1610736000000|2021-01-15 18:40:00|4173.5|4167.5|4175.5|4169.5|4176.5|4170.5|4172.5|4166.5|186
1610736300000|2021-01-15 18:45:00|4174.5|4168.5|4174.5|4168.5|4178.5|4172.5|4172|4166|249
1610736600000|2021-01-15 18:50:00|4175|4169|4171.5|4165.5|4176|4170|4170.5|4164.5|354
1610736900000|2021-01-15 18:55:00|4172|4166|4172.5|4166.5|4172.5|4166.5|4167.5|4161.5|337
1610737200000|2021-01-15 19:00:00|4173.5|4167.5|4171.4|4165.4|4174|4168|4167.5|4161.5|395
1610737500000|2021-01-15 19:05:00|4171.9|4165.9|4165.5|4159.5|4172.5|4166.5|4165.5|4159.5|615
1610737800000|2021-01-15 19:10:00|4166|4160|4188.4|4182.4|4189.4|4183.4|4166|4160|1987
1610738100000|2021-01-15 19:15:00|4187.9|4181.9|4192|4186|4193.4|4187.4|4182.5|4176.5|1460
1611021900000|2021-01-19 02:05:00|4169|4163|4166.5|4160.5|4169|4163|4164.6|4158.6|46
1611022200000|2021-01-19 02:10:00|4166|4160|4165.1|4159.1|4166.5|4160.5|4161.6|4155.6|85
1611022500000|2021-01-19 02:15:00|4164.6|4158.6|4154.2|4148.2|4166.7|4160.7|4152.2|4146.2|78
1611022800000|2021-01-19 02:20:00|4154.3|4148.3|4156.3|4150.3|4156.3|4150.3|4151.9|4145.9|55
1611023100000|2021-01-19 02:25:00|4156.7|4150.7|4157.2|4151.2|4159.7|4153.7|4154.8|4148.8|27
1611023400000|2021-01-19 02:30:00|4157.8|4151.8|4149.5|4143.5|4160.8|4154.8|4146|4140|138
1611023700000|2021-01-19 02:35:00|4149|4143|4153.5|4147.5|4154.9|4148.9|4146|4140|124
1611024000000|2021-01-19 02:40:00|4153.9|4147.9|4145.5|4139.5|4154.5|4148.5|4142.4|4136.4|252
1611024300000|2021-01-19 02:45:00|4145.4|4139.4|4155.8|4149.8|4155.8|4149.8|4145.4|4139.4|72
1611024600000|2021-01-19 02:50:00|4156.3|4150.3|4162.2|4156.2|4162.7|4156.7|4152.8|4146.8|122
1611024900000|2021-01-19 02:55:00|4163.2|4157.2|4168.3|4162.3|4168.8|4162.8|4160.3|4154.3|99
1611025200000|2021-01-19 03:00:00|4169.7|4163.7|4174.3|4168.3|4179.7|4173.7|4167.8|4161.8|161
1611025500000|2021-01-19 03:05:00|4173.8|4167.8|4169.3|4163.3|4175.3|4169.3|4168.3|4162.3|100
1611025800000|2021-01-19 03:10:00|4169.8|4163.8|4171.3|4165.3|4174.3|4168.3|4169.8|4163.8|41
1611026100000|2021-01-19 03:15:00|4170.8|4164.8|4172.3|4166.3|4177.3|4171.3|4170.8|4164.8|171
1611026400000|2021-01-19 03:20:00|4172.8|4166.8|4172.8|4166.8|4174.8|4168.8|4172.3|4166.3|91
1611026700000|2021-01-19 03:25:00|4173.8|4167.8|4184.2|4178.2|4184.3|4178.3|4173.8|4167.8|130
1611027000000|2021-01-19 03:30:00|4183.8|4177.8|4177.7|4171.7|4185.7|4179.7|4177.7|4171.7|62
1611027300000|2021-01-19 03:35:00|4177.6|4171.6|4178.7|4172.7|4179.6|4173.6|4175.7|4169.7|35
1611027600000|2021-01-19 03:40:00|4178.6|4172.6|4173.7|4167.7|4178.6|4172.6|4173.7|4167.7|26
1611027900000|2021-01-19 03:45:00|4174.2|4168.2|4170.7|4164.7|4174.2|4168.2|4169.2|4163.2|124
1611028200000|2021-01-19 03:50:00|4169.7|4163.7|4170.2|4164.2|4171.7|4165.7|4169.7|4163.7|14
1611028500000|2021-01-19 03:55:00|4169.7|4163.7|4169.7|4163.7|4170.7|4164.7|4166.8|4160.8|57
1611028800000|2021-01-19 04:00:00|4169.8|4163.8|4169.3|4163.3|4172.7|4166.7|4168.8|4162.8|43
1611029100000|2021-01-19 04:05:00|4169.2|4163.2|4165.7|4159.7|4170.2|4164.2|4165.7|4159.7|26
1611029400000|2021-01-19 04:10:00|4166.2|4160.2|4161.1|4155.1|4166.2|4160.2|4155.3|4149.3|109
1611029700000|2021-01-19 04:15:00|4161.2|4155.2|4160.1|4154.1|4161.6|4155.6|4158.2|4152.2|33
1611030000000|2021-01-19 04:20:00|4160.2|4154.2|4162.6|4156.6|4165.6|4159.6|4160.2|4154.2|36
1611030300000|2021-01-19 04:25:00|4162.7|4156.7|4169.6|4163.6|4171.1|4165.1|4162.6|4156.6|63
1611030600000|2021-01-19 04:30:00|4169.2|4163.2|4167.6|4161.6|4171.6|4165.6|4167.1|4161.1|13
1611030900000|2021-01-19 04:35:00|4168.1|4162.1|4168.2|4162.2|4168.6|4162.6|4166.6|4160.6|9
1611031200000|2021-01-19 04:40:00|4168.6|4162.6|4168.7|4162.7|4168.7|4162.7|4167.2|4161.2|8
1611031500000|2021-01-19 04:45:00|4170.1|4164.1|4170.1|4164.1|4171.2|4165.2|4167.3|4161.3|8
1611031800000|2021-01-19 04:50:00|4170.2|4164.2|4167.1|4161.1|4171.1|4165.1|4167.1|4161.1|14
1611032100000|2021-01-19 04:55:00|4166.6|4160.6|4168.1|4162.1|4168.1|4162.1|4166.1|4160.1|9
1611032400000|2021-01-19 05:00:00|4168.6|4162.6|4165.1|4159.1|4169.1|4163.1|4164.6|4158.6|22
1611032700000|2021-01-19 05:05:00|4164.6|4158.6|4166.1|4160.1|4167.6|4161.6|4162.2|4156.2|18
1611033000000|2021-01-19 05:10:00|4165.6|4159.6|4164.1|4158.1|4166.6|4160.6|4164.1|4158.1|20
1611033300000|2021-01-19 05:15:00|4165.1|4159.1|4170.6|4164.6|4171.6|4165.6|4164.6|4158.6|35
1611033600000|2021-01-19 05:20:00|4171.1|4165.1|4170.6|4164.6|4171.6|4165.6|4168.1|4162.1|25
1611033900000|2021-01-19 05:25:00|4170.1|4164.1|4163.1|4157.1|4170.1|4164.1|4163.1|4157.1|10
1611034200000|2021-01-19 05:30:00|4163.6|4157.6|4157.2|4151.2|4163.6|4157.6|4155.2|4149.2|114
1611034500000|2021-01-19 05:35:00|4156.2|4150.2|4158.2|4152.2|4162.1|4156.1|4153.7|4147.7|50
1611034800000|2021-01-19 05:40:00|4157.7|4151.7|4153.7|4147.7|4157.7|4151.7|4151.7|4145.7|46
1611035100000|2021-01-19 05:45:00|4153.2|4147.2|4148.2|4142.2|4161.6|4155.6|4146.2|4140.2|119
1611035400000|2021-01-19 05:50:00|4148.6|4142.6|4151.6|4145.6|4155.1|4149.1|4148.1|4142.1|74
1611035700000|2021-01-19 05:55:00|4150.6|4144.6|4155|4149|4157.6|4151.6|4148.1|4142.1|94
1611036000000|2021-01-19 06:00:00|4154.5|4148.5|4164.9|4158.9|4165|4159|4153.4|4147.4|89
1611036300000|2021-01-19 06:05:00|4165|4159|4160.1|4154.1|4165.8|4159.8|4156|4150|79
1611036600000|2021-01-19 06:10:00|4160.5|4154.5|4161.5|4155.5|4163.1|4157.1|4157.1|4151.1|36
1611036900000|2021-01-19 06:15:00|4162.5|4156.5|4164.5|4158.5|4165.4|4159.4|4161|4155|62
1611037200000|2021-01-19 06:20:00|4164|4158|4166|4160|4168.4|4162.4|4163.4|4157.4|49
1611037500000|2021-01-19 06:25:00|4166.4|4160.4|4167.3|4161.3|4168.4|4162.4|4164.8|4158.8|50
1611037800000|2021-01-19 06:30:00|4167.7|4161.7|4168.8|4162.8|4169.3|4163.3|4165.8|4159.8|23
1611038100000|2021-01-19 06:35:00|4169.2|4163.2|4175.8|4169.8|4176.3|4170.3|4169.2|4163.2|62
1611038400000|2021-01-19 06:40:00|4176.2|4170.2|4167.9|4161.9|4177.3|4171.3|4167.4|4161.4|103
1611038700000|2021-01-19 06:45:00|4167.4|4161.4|4167.5|4161.5|4168.9|4162.9|4165|4159|75
1611039000000|2021-01-19 06:50:00|4167.9|4161.9|4173.6|4167.6|4174.1|4168.1|4167.9|4161.9|32
1611039300000|2021-01-19 06:55:00|4173.5|4167.5|4175.4|4169.4|4178.8|4172.8|4173.1|4167.1|104
1611039600000|2021-01-19 07:00:00|4175.8|4169.8|4173.8|4167.8|4176.8|4170.8|4169.9|4163.9|49
1611039900000|2021-01-19 07:05:00|4173.4|4167.4|4176.4|4170.4|4176.9|4170.9|4173.4|4167.4|31
1611040200000|2021-01-19 07:10:00|4176.3|4170.3|4187.7|4181.7|4188.2|4182.2|4175.4|4169.4|113
1611040500000|2021-01-19 07:15:00|4188.3|4182.3|4185.6|4179.6|4191.1|4185.1|4185.2|4179.2|115
1611040800000|2021-01-19 07:20:00|4185.2|4179.2|4184.7|4178.7|4186.1|4180.1|4182.7|4176.7|49
1611041100000|2021-01-19 07:25:00|4185.1|4179.1|4187.6|4181.6|4187.7|4181.7|4182.3|4176.3|46
1611041400000|2021-01-19 07:30:00|4187.1|4181.1|4184.3|4178.3|4187.6|4181.6|4182.3|4176.3|64
1611041700000|2021-01-19 07:35:00|4183.8|4177.8|4176.4|4170.4|4183.8|4177.8|4176.4|4170.4|51
1611042000000|2021-01-19 07:40:00|4178.4|4172.4|4171.8|4165.8|4180.3|4174.3|4171.3|4165.3|68
1611042300000|2021-01-19 07:45:00|4171.4|4165.4|4177.1|4171.1|4177.1|4171.1|4170.7|4164.7|55
1611042600000|2021-01-19 07:50:00|4177.6|4171.6|4172.2|4166.2|4179|4173|4172.1|4166.1|65
1611042900000|2021-01-19 07:55:00|4172.6|4166.6|4171.1|4165.1|4174.1|4168.1|4170.2|4164.2|52
1611043200000|2021-01-19 08:00:00|4170.2|4164.2|4171.3|4165.3|4173.1|4167.1|4168.2|4162.2|47
1611043500000|2021-01-19 08:05:00|4173.8|4167.8|4179.1|4173.1|4180.1|4174.1|4172.2|4166.2|110
1611043800000|2021-01-19 08:10:00|4179.2|4173.2|4179.5|4173.5|4182.9|4176.9|4177.7|4171.7|73
1611044100000|2021-01-19 08:15:00|4179.6|4173.6|4173.6|4167.6|4179.6|4173.6|4170.2|4164.2|59
1611044400000|2021-01-19 08:20:00|4174.1|4168.1|4165.6|4159.6|4174.1|4168.1|4165.6|4159.6|73
1611044700000|2021-01-19 08:25:00|4165.2|4159.2|4160.7|4154.7|4165.7|4159.7|4157.7|4151.7|85
1611045000000|2021-01-19 08:30:00|4161.7|4155.7|4155.5|4149.5|4161.7|4155.7|4152.3|4146.3|228
1611045300000|2021-01-19 08:35:00|4155.1|4149.1|4157.6|4151.6|4158.6|4152.6|4153.5|4147.5|79
1611045600000|2021-01-19 08:40:00|4157.2|4151.2|4157.7|4151.7|4159.1|4153.1|4156.2|4150.2|48
1611045900000|2021-01-19 08:45:00|4157.2|4151.2|4148.6|4142.6|4157.7|4151.7|4148.6|4142.6|93
1611046200000|2021-01-19 08:50:00|4149.1|4143.1|4145.4|4139.4|4149.6|4143.6|4135.6|4129.6|183
1611046500000|2021-01-19 08:55:00|4145.9|4139.9|4158.4|4152.4|4158.4|4152.4|4140.9|4134.9|138
1611046800000|2021-01-19 09:00:00|4157.9|4151.9|4154|4148|4157.9|4151.9|4151.9|4145.9|61
1611047100000|2021-01-19 09:05:00|4153.9|4147.9|4154.6|4148.6|4154.6|4148.6|4148.6|4142.6|76
1611047400000|2021-01-19 09:10:00|4154.1|4148.1|4157.2|4151.2|4157.2|4151.2|4149.7|4143.7|120
1611047700000|2021-01-19 09:15:00|4156.7|4150.7|4154.6|4148.6|4157.1|4151.1|4153.1|4147.1|45
1611048000000|2021-01-19 09:20:00|4153.7|4147.7|4160|4154|4162|4156|4152.1|4146.1|97
1611048300000|2021-01-19 09:25:00|4160.5|4154.5|4150|4144|4160.5|4154.5|4146.5|4140.5|154
1611048600000|2021-01-19 09:30:00|4149.5|4143.5|4152.9|4146.9|4154.8|4148.8|4146|4140|105
1611048900000|2021-01-19 09:35:00|4153|4147|4145.4|4139.4|4153.9|4147.9|4141.3|4135.3|123
1611049200000|2021-01-19 09:40:00|4145.8|4139.8|4154.8|4148.8|4154.9|4148.9|4145.4|4139.4|44
1611049500000|2021-01-19 09:45:00|4154.4|4148.4|4151.3|4145.3|4156.8|4150.8|4150.3|4144.3|218
1611049800000|2021-01-19 09:50:00|4151.8|4145.8|4142|4136|4151.8|4145.8|4141.1|4135.1|207
1611050100000|2021-01-19 09:55:00|4141.1|4135.1|4121.8|4115.8|4144.1|4138.1|4119.2|4113.2|631
1611050400000|2021-01-19 10:00:00|4122.2|4116.2|4123.6|4117.6|4129.7|4123.7|4121.8|4115.8|300
1611050700000|2021-01-19 10:05:00|4124.1|4118.1|4127.7|4121.7|4129.2|4123.2|4124.1|4118.1|77
1611051000000|2021-01-19 10:10:00|4128.2|4122.2|4131.7|4125.7|4132.2|4126.2|4128.2|4122.2|72
1611051300000|2021-01-19 10:15:00|4131.2|4125.2|4127.6|4121.6|4132.1|4126.1|4127.6|4121.6|74
1611051600000|2021-01-19 10:20:00|4127.7|4121.7|4129.8|4123.8|4132.3|4126.3|4127.7|4121.7|70
1611051900000|2021-01-19 10:25:00|4129.7|4123.7|4126.2|4120.2|4130.2|4124.2|4126.2|4120.2|38
1611052200000|2021-01-19 10:30:00|4126.3|4120.3|4123.8|4117.8|4129.2|4123.2|4121.1|4115.1|178
1611052500000|2021-01-19 10:35:00|4124.2|4118.2|4117.9|4111.9|4125.3|4119.3|4117.4|4111.4|147
1611052800000|2021-01-19 10:40:00|4117.4|4111.4|4116.4|4110.4|4118.4|4112.4|4115.4|4109.4|85
1611053100000|2021-01-19 10:45:00|4115.9|4109.9|4113.8|4107.8|4116.4|4110.4|4111.8|4105.8|124
1611053400000|2021-01-19 10:50:00|4114.3|4108.3|4113.6|4107.6|4115.4|4109.4|4112.7|4106.7|111
1611053700000|2021-01-19 10:55:00|4114|4108|4114.2|4108.2|4115.1|4109.1|4105.3|4099.3|248
1611054000000|2021-01-19 11:00:00|4114.7|4108.7|4120.6|4114.6|4127.5|4121.5|4114.1|4108.1|188
1611054300000|2021-01-19 11:05:00|4121.6|4115.6|4120|4114|4121.6|4115.6|4113.7|4107.7|88
1611054600000|2021-01-19 11:10:00|4119.5|4113.5|4125|4119|4125.9|4119.9|4119.5|4113.5|103
1611054900000|2021-01-19 11:15:00|4126|4120|4120.1|4114.1|4127|4121|4119.6|4113.6|51
1611055200000|2021-01-19 11:20:00|4120.6|4114.6|4124.6|4118.6|4124.6|4118.6|4118.1|4112.1|34
1611055500000|2021-01-19 11:25:00|4125.1|4119.1|4127.1|4121.1|4128|4122|4124.6|4118.6|68
1611055800000|2021-01-19 11:30:00|4127.5|4121.5|4127.6|4121.6|4128.6|4122.6|4127|4121|32
1611056100000|2021-01-19 11:35:00|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4121.6|4115.6|49
1611056400000|2021-01-19 11:40:00|4127.1|4121.1|4133.1|4127.1|4134|4128|4126.5|4120.5|129
1611056700000|2021-01-19 11:45:00|4131.6|4125.6|4130.7|4124.7|4131.6|4125.6|4127.1|4121.1|62
1611057000000|2021-01-19 11:50:00|4130.6|4124.6|4130.6|4124.6|4131.6|4125.6|4129.2|4123.2|45
1611057300000|2021-01-19 11:55:00|4131.1|4125.1|4132.2|4126.2|4132.2|4126.2|4129.1|4123.1|22
1611057600000|2021-01-19 12:00:00|4132.1|4126.1|4129.5|4123.5|4132.6|4126.6|4129|4123|56
1611057900000|2021-01-19 12:05:00|4130.5|4124.5|4134.9|4128.9|4136.8|4130.8|4129.5|4123.5|96
1611058200000|2021-01-19 12:10:00|4135.9|4129.9|4136.4|4130.4|4136.8|4130.8|4133.9|4127.9|84
1611058500000|2021-01-19 12:15:00|4136.8|4130.8|4133.4|4127.4|4137.4|4131.4|4133|4127|44
1611058800000|2021-01-19 12:20:00|4133|4127|4129.9|4123.9|4133.9|4127.9|4126.5|4120.5|152
1611059100000|2021-01-19 12:25:00|4129.3|4123.3|4121.4|4115.4|4130.3|4124.3|4119.3|4113.3|100
1611059400000|2021-01-19 12:30:00|4121.5|4115.5|4117.5|4111.5|4121.9|4115.9|4114.5|4108.5|132
1611059700000|2021-01-19 12:35:00|4118.5|4112.5|4113.5|4107.5|4118.5|4112.5|4111.5|4105.5|80
1611060000000|2021-01-19 12:40:00|4112.1|4106.1|4106.5|4100.5|4113|4107|4105.6|4099.6|92
1611060300000|2021-01-19 12:45:00|4106.1|4100.1|4105|4099|4107|4101|4100.1|4094.1|158
1611060600000|2021-01-19 12:50:00|4104.9|4098.9|4112|4106|4112|4106|4102|4096|122
1611060900000|2021-01-19 12:55:00|4111.5|4105.5|4115|4109|4115.9|4109.9|4111|4105|102
1611061200000|2021-01-19 13:00:00|4115.5|4109.5|4124.2|4118.2|4124.3|4118.3|4115.5|4109.5|559
1611061500000|2021-01-19 13:05:00|4121.2|4115.2|4122.3|4116.3|4124.3|4118.3|4120.2|4114.2|184
1611061800000|2021-01-19 13:10:00|4121.4|4115.4|4126.7|4120.7|4130.3|4124.3|4118.4|4112.4|169
1611062100000|2021-01-19 13:15:00|4125.8|4119.8|4126.9|4120.9|4127.4|4121.4|4121.4|4115.4|83
1611062400000|2021-01-19 13:20:00|4127.3|4121.3|4123.8|4117.8|4129.3|4123.3|4121.4|4115.4|97
1611062700000|2021-01-19 13:25:00|4123.3|4117.3|4122.2|4116.2|4126.3|4120.3|4121.7|4115.7|95
1611063000000|2021-01-19 13:30:00|4122.8|4116.8|4122.7|4116.7|4126.3|4120.3|4122.3|4116.3|55
1611063300000|2021-01-19 13:35:00|4122.8|4116.8|4119.9|4113.9|4126.3|4120.3|4119.4|4113.4|94
1611063600000|2021-01-19 13:40:00|4119.4|4113.4|4118.9|4112.9|4122.4|4116.4|4118.3|4112.3|149
1611066600000|2021-01-19 14:30:00|4117.9|4111.9|4124.3|4118.3|4131.3|4125.3|4105.2|4099.2|1215
1611066900000|2021-01-19 14:35:00|4123.3|4117.3|4134.8|4128.8|4138.9|4132.9|4120.4|4114.4|1174
1611067200000|2021-01-19 14:40:00|4134.3|4128.3|4119|4113|4139.9|4133.9|4116|4110|952
1611067500000|2021-01-19 14:45:00|4118.1|4112.1|4113.4|4107.4|4124.9|4118.9|4111.1|4105.1|507
1611067800000|2021-01-19 14:50:00|4113.5|4107.5|4112.9|4106.9|4116.9|4110.9|4106|4100|537
1611068100000|2021-01-19 14:55:00|4112.4|4106.4|4113.7|4107.7|4117.8|4111.8|4110.4|4104.4|327
1611068400000|2021-01-19 15:00:00|4114.1|4108.1|4117.5|4111.5|4118|4112|4108.3|4102.3|525
1611068700000|2021-01-19 15:05:00|4118|4112|4117|4111|4124.2|4118.2|4115.5|4109.5|418
1611069000000|2021-01-19 15:10:00|4116.5|4110.5|4130.2|4124.2|4135.5|4129.5|4114|4108|660
1611069300000|2021-01-19 15:15:00|4131.2|4125.2|4127.7|4121.7|4139.9|4133.9|4127.7|4121.7|585
1611069600000|2021-01-19 15:20:00|4127.8|4121.8|4136.1|4130.1|4137.1|4131.1|4127.8|4121.8|316
1611069900000|2021-01-19 15:25:00|4136|4130|4141|4135|4141.9|4135.9|4133|4127|342
1611070200000|2021-01-19 15:30:00|4141.4|4135.4|4140.6|4134.6|4146.8|4140.8|4139.5|4133.5|515
1611070500000|2021-01-19 15:35:00|4140.1|4134.1|4162|4156|4162|4156|4140.1|4134.1|583
1611070800000|2021-01-19 15:40:00|4162.4|4156.4|4153.8|4147.8|4162.5|4156.5|4148.3|4142.3|411
1611071100000|2021-01-19 15:45:00|4154.8|4148.8|4151.9|4145.9|4159.8|4153.8|4151.9|4145.9|363
1611071400000|2021-01-19 15:50:00|4152.4|4146.4|4156.9|4150.9|4160.3|4154.3|4150.9|4144.9|265
1611071700000|2021-01-19 15:55:00|4157.3|4151.3|4158|4152|4159.8|4153.8|4156.9|4150.9|180
1611072000000|2021-01-19 16:00:00|4157|4151|4166.7|4160.7|4166.7|4160.7|4157|4151|412
1611072300000|2021-01-19 16:05:00|4166.8|4160.8|4174.1|4168.1|4177.7|4171.7|4166.8|4160.8|680
1611072600000|2021-01-19 16:10:00|4174.7|4168.7|4170.2|4164.2|4177.7|4171.7|4169.7|4163.7|408
1611072900000|2021-01-19 16:15:00|4169.7|4163.7|4161.3|4155.3|4170.7|4164.7|4159.3|4153.3|401
1611073200000|2021-01-19 16:20:00|4160.9|4154.9|4169.9|4163.9|4172.3|4166.3|4160.9|4154.9|274
1611073500000|2021-01-19 16:25:00|4170.4|4164.4|4169.4|4163.4|4172.9|4166.9|4167.8|4161.8|272
1611073800000|2021-01-19 16:30:00|4168.9|4162.9|4171|4165|4171|4165|4163.9|4157.9|158
1611074100000|2021-01-19 16:35:00|4170.9|4164.9|4169|4163|4171|4165|4164|4158|215
1611074400000|2021-01-19 16:40:00|4170|4164|4173.9|4167.9|4174.9|4168.9|4169.9|4163.9|180
1611074700000|2021-01-19 16:45:00|4173.5|4167.5|4181.4|4175.4|4181.4|4175.4|4170.4|4164.4|243
1611075000000|2021-01-19 16:50:00|4181.9|4175.9|4185|4179|4185.9|4179.9|4180|4174|316
1611075300000|2021-01-19 16:55:00|4185.9|4179.9|4181.9|4175.9|4190.9|4184.9|4181.9|4175.9|334
1611075600000|2021-01-19 17:00:00|4180|4174|4178|4172|4183.9|4177.9|4177.5|4171.5|246
1611075900000|2021-01-19 17:05:00|4179|4173|4179.4|4173.4|4180.4|4174.4|4177.1|4171.1|243
1611076200000|2021-01-19 17:10:00|4179|4173|4173.8|4167.8|4179.9|4173.9|4170.9|4164.9|398
1611076500000|2021-01-19 17:15:00|4174.3|4168.3|4171.7|4165.7|4175.7|4169.7|4169.7|4163.7|252
1611076800000|2021-01-19 17:20:00|4171.2|4165.2|4172.4|4166.4|4175.6|4169.6|4169.7|4163.7|283
1611077100000|2021-01-19 17:25:00|4171.9|4165.9|4178.4|4172.4|4182.4|4176.4|4169.4|4163.4|389
1611077400000|2021-01-19 17:30:00|4178.9|4172.9|4176.3|4170.3|4180.4|4174.4|4174.3|4168.3|171
1611077700000|2021-01-19 17:35:00|4175.7|4169.7|4182|4176|4184|4178|4175.2|4169.2|599
1611078000000|2021-01-19 17:40:00|4183|4177|4184.9|4178.9|4188|4182|4182|4176|454
1611078300000|2021-01-19 17:45:00|4185|4179|4187|4181|4187|4181|4182|4176|261
1611078600000|2021-01-19 17:50:00|4186|4180|4186|4180|4188|4182|4182.9|4176.9|266
1611078900000|2021-01-19 17:55:00|4186.5|4180.5|4187.9|4181.9|4188.3|4182.3|4185.9|4179.9|276
1611079200000|2021-01-19 18:00:00|4187.8|4181.8|4178.9|4172.9|4188.8|4182.8|4177.9|4171.9|178
1611079500000|2021-01-19 18:05:00|4178|4172|4178.8|4172.8|4180.7|4174.7|4176.7|4170.7|224
1611079800000|2021-01-19 18:10:00|4177.9|4171.9|4179.8|4173.8|4180.8|4174.8|4176.9|4170.9|149
1611080100000|2021-01-19 18:15:00|4178.8|4172.8|4175.9|4169.9|4179.8|4173.8|4175.9|4169.9|212
1611080400000|2021-01-19 18:20:00|4176.4|4170.4|4175.9|4169.9|4177|4171|4175.9|4169.9|318
1611080700000|2021-01-19 18:25:00|4176.9|4170.9|4176.8|4170.8|4180.9|4174.9|4175|4169|204
1611081000000|2021-01-19 18:30:00|4176.9|4170.9|4179.7|4173.7|4180.3|4174.3|4176.8|4170.8|110
1611081300000|2021-01-19 18:35:00|4179.8|4173.8|4180.8|4174.8|4183.7|4177.7|4179.7|4173.7|258
1611081600000|2021-01-19 18:40:00|4180.7|4174.7|4171.1|4165.1|4180.7|4174.7|4170.1|4164.1|338
1611081900000|2021-01-19 18:45:00|4170.6|4164.6|4172.4|4166.4|4177.1|4171.1|4170.1|4164.1|299
1611082200000|2021-01-19 18:50:00|4172|4166|4165.2|4159.2|4173.4|4167.4|4165.2|4159.2|322
1611082500000|2021-01-19 18:55:00|4166.1|4160.1|4174.6|4168.6|4177.6|4171.6|4164.9|4158.9|498
1611082800000|2021-01-19 19:00:00|4174.2|4168.2|4166.6|4160.6|4178|4172|4166.1|4160.1|503
1611083100000|2021-01-19 19:05:00|4166.2|4160.2|4169.2|4163.2|4170.1|4164.1|4160.4|4154.4|748
1611083400000|2021-01-19 19:10:00|4168.7|4162.7|4171.6|4165.6|4174|4168|4161.4|4155.4|1799
1611083700000|2021-01-19 19:15:00|4171.1|4165.1|4165.3|4159.3|4172|4166|4162.8|4156.8|649
1611104400000|2021-01-20 01:00:00|4172.2|4166.2|4150.5|4144.5|4172.2|4166.2|4142.3|4136.3|846
1611104700000|2021-01-20 01:05:00|4150|4144|4141.1|4135.1|4161.3|4155.3|4140.1|4134.1|291
1611105000000|2021-01-20 01:10:00|4140.2|4134.2|4133.4|4127.4|4146.3|4140.3|4131.9|4125.9|387
1611105300000|2021-01-20 01:15:00|4132.9|4126.9|4127.7|4121.7|4142.5|4136.5|4127.2|4121.2|302
1611105600000|2021-01-20 01:20:00|4127.2|4121.2|4121|4115|4130.3|4124.3|4117.5|4111.5|432
1611105900000|2021-01-20 01:25:00|4120|4114|4108.7|4102.7|4124.5|4118.5|4107.8|4101.8|450
1611106200000|2021-01-20 01:30:00|4109.2|4103.2|4113.5|4107.5|4114.1|4108.1|4102.3|4096.3|212
1611106500000|2021-01-20 01:35:00|4112.5|4106.5|4126.1|4120.1|4127.1|4121.1|4109.9|4103.9|247
1611106800000|2021-01-20 01:40:00|4126.6|4120.6|4121.6|4115.6|4126.6|4120.6|4119.1|4113.1|133
1611107100000|2021-01-20 01:45:00|4122|4116|4126.5|4120.5|4128|4122|4118.5|4112.5|95
1611107400000|2021-01-20 01:50:00|4125.5|4119.5|4128.9|4122.9|4129.3|4123.3|4123.5|4117.5|101
1611107700000|2021-01-20 01:55:00|4130.4|4124.4|4131.8|4125.8|4132.3|4126.3|4128.5|4122.5|74
1611108000000|2021-01-20 02:00:00|4131.3|4125.3|4129.9|4123.9|4136.3|4130.3|4128.9|4122.9|105
1611108300000|2021-01-20 02:05:00|4130.8|4124.8|4133.7|4127.7|4135.7|4129.7|4129|4123|62
1611108600000|2021-01-20 02:10:00|4134.1|4128.1|4136.2|4130.2|4140.2|4134.2|4134.1|4128.1|69
1611108900000|2021-01-20 02:15:00|4136.3|4130.3|4134.9|4128.9|4137.7|4131.7|4133.4|4127.4|17
1611109200000|2021-01-20 02:20:00|4134.4|4128.4|4136.8|4130.8|4137.3|4131.3|4132.9|4126.9|17
1611109500000|2021-01-20 02:25:00|4137.3|4131.3|4136.3|4130.3|4138.8|4132.8|4135.9|4129.9|20
1611109800000|2021-01-20 02:30:00|4136.4|4130.4|4129.6|4123.6|4139.4|4133.4|4129.6|4123.6|91
1611110100000|2021-01-20 02:35:00|4130.1|4124.1|4127.6|4121.6|4134.7|4128.7|4126.2|4120.2|138
1611110400000|2021-01-20 02:40:00|4127.7|4121.7|4126.7|4120.7|4130.7|4124.7|4126.7|4120.7|88
1611110700000|2021-01-20 02:45:00|4126.8|4120.8|4130.2|4124.2|4133.7|4127.7|4125.2|4119.2|51
1611111000000|2021-01-20 02:50:00|4130.3|4124.3|4125.8|4119.8|4131.7|4125.7|4125.8|4119.8|80
1611111300000|2021-01-20 02:55:00|4125.3|4119.3|4126.7|4120.7|4128.7|4122.7|4122.3|4116.3|81
1611111600000|2021-01-20 03:00:00|4126.3|4120.3|4121.7|4115.7|4133|4127|4118.8|4112.8|222
1611111900000|2021-01-20 03:05:00|4121.3|4115.3|4124.4|4118.4|4129.3|4123.3|4121.3|4115.3|110
1611112200000|2021-01-20 03:10:00|4123.8|4117.8|4129.4|4123.4|4130.3|4124.3|4123.8|4117.8|65
1611112500000|2021-01-20 03:15:00|4130.3|4124.3|4123.3|4117.3|4133.7|4127.7|4123.3|4117.3|154
1611112800000|2021-01-20 03:20:00|4123.4|4117.4|4117.6|4111.6|4127.3|4121.3|4116.6|4110.6|99
1611113100000|2021-01-20 03:25:00|4117.5|4111.5|4113.6|4107.6|4121.1|4115.1|4113.2|4107.2|154
1611113400000|2021-01-20 03:30:00|4114.6|4108.6|4116.1|4110.1|4118.1|4112.1|4113.2|4107.2|37
1611113700000|2021-01-20 03:35:00|4116.6|4110.6|4115.7|4109.7|4120.1|4114.1|4113.2|4107.2|125
1611114000000|2021-01-20 03:40:00|4116.2|4110.2|4120.7|4114.7|4121.1|4115.1|4116.2|4110.2|40
1611114300000|2021-01-20 03:45:00|4121.2|4115.2|4119.6|4113.6|4121.6|4115.6|4117.2|4111.2|30
1611114600000|2021-01-20 03:50:00|4119|4113|4120.1|4114.1|4121.1|4115.1|4117.6|4111.6|33
1611114900000|2021-01-20 03:55:00|4120.2|4114.2|4122.6|4116.6|4126.1|4120.1|4120.2|4114.2|50
1611115200000|2021-01-20 04:00:00|4122.1|4116.1|4120.6|4114.6|4123.6|4117.6|4119.6|4113.6|52
1611115500000|2021-01-20 04:05:00|4120.1|4114.1|4118.4|4112.4|4120.6|4114.6|4116|4110|94
1611115800000|2021-01-20 04:10:00|4118.8|4112.8|4122.1|4116.1|4123.5|4117.5|4118.4|4112.4|53
1611116100000|2021-01-20 04:15:00|4122|4116|4121.2|4115.2|4122|4116|4119.7|4113.7|20
1611116400000|2021-01-20 04:20:00|4121.1|4115.1|4120.2|4114.2|4123.7|4117.7|4120.1|4114.1|20
1611116700000|2021-01-20 04:25:00|4120.6|4114.6|4120.1|4114.1|4122.1|4116.1|4118.2|4112.2|22
1611117000000|2021-01-20 04:30:00|4120|4114|4120.7|4114.7|4121.6|4115.6|4118.1|4112.1|40
1611117300000|2021-01-20 04:35:00|4121.1|4115.1|4121.7|4115.7|4122.7|4116.7|4121.1|4115.1|11
1611117600000|2021-01-20 04:40:00|4122.1|4116.1|4112.8|4106.8|4122.1|4116.1|4110.7|4104.7|107
1611117900000|2021-01-20 04:45:00|4113.2|4107.2|4116.6|4110.6|4117.1|4111.1|4110.1|4104.1|69
1611118200000|2021-01-20 04:50:00|4117|4111|4118.7|4112.7|4119.2|4113.2|4115.6|4109.6|28
1611118500000|2021-01-20 04:55:00|4119.2|4113.2|4118.1|4112.1|4119.2|4113.2|4116.6|4110.6|12
1611118800000|2021-01-20 05:00:00|4119|4113|4116.5|4110.5|4119.1|4113.1|4114.1|4108.1|35
1611119100000|2021-01-20 05:05:00|4116.4|4110.4|4116.3|4110.3|4119.7|4113.7|4116.3|4110.3|42
1611119400000|2021-01-20 05:10:00|4117.3|4111.3|4119.2|4113.2|4119.7|4113.7|4116.7|4110.7|33
1611119700000|2021-01-20 05:15:00|4118.8|4112.8|4117.2|4111.2|4122.1|4116.1|4116.2|4110.2|81
1611120000000|2021-01-20 05:20:00|4117.1|4111.1|4113.2|4107.2|4117.7|4111.7|4113.2|4107.2|8
1611120300000|2021-01-20 05:25:00|4112.7|4106.7|4107.9|4101.9|4114.2|4108.2|4107.3|4101.3|122
1611120600000|2021-01-20 05:30:00|4107.4|4101.4|4108.5|4102.5|4110.5|4104.5|4106|4100|80
1611120900000|2021-01-20 05:35:00|4108.4|4102.4|4108.6|4102.6|4112.5|4106.5|4107.6|4101.6|74
1611121200000|2021-01-20 05:40:00|4109.1|4103.1|4107.5|4101.5|4111.5|4105.5|4106.1|4100.1|56
1611121500000|2021-01-20 05:45:00|4107.4|4101.4|4110|4104|4111.5|4105.5|4107|4101|36
1611121800000|2021-01-20 05:50:00|4110.5|4104.5|4109.8|4103.8|4110.5|4104.5|4106.9|4100.9|63
1611122100000|2021-01-20 05:55:00|4109.3|4103.3|4107.8|4101.8|4109.4|4103.4|4106.8|4100.8|51
1611122400000|2021-01-20 06:00:00|4107.9|4101.9|4104.8|4098.8|4108.8|4102.8|4100.9|4094.9|225
1611122700000|2021-01-20 06:05:00|4104.9|4098.9|4110.3|4104.3|4110.3|4104.3|4101.9|4095.9|124
1611123000000|2021-01-20 06:10:00|4109.8|4103.8|4109.2|4103.2|4110.3|4104.3|4106.7|4100.7|54
1611123300000|2021-01-20 06:15:00|4109.7|4103.7|4108|4102|4110.7|4104.7|4106.8|4100.8|37
1611123600000|2021-01-20 06:20:00|4107.5|4101.5|4108.4|4102.4|4109.9|4103.9|4107|4101|62
1611123900000|2021-01-20 06:25:00|4108|4102|4107.4|4101.4|4110.3|4104.3|4106.9|4100.9|15
1611124200000|2021-01-20 06:30:00|4107.8|4101.8|4108.8|4102.8|4110.8|4104.8|4106.8|4100.8|47
1611124500000|2021-01-20 06:35:00|4108.3|4102.3|4104.9|4098.9|4110.8|4104.8|4103.4|4097.4|61
1611124800000|2021-01-20 06:40:00|4105.4|4099.4|4108.5|4102.5|4108.6|4102.6|4104.6|4098.6|90
1611125100000|2021-01-20 06:45:00|4109|4103|4118.9|4112.9|4119.8|4113.8|4109|4103|75
1611125400000|2021-01-20 06:50:00|4119.8|4113.8|4124.5|4118.5|4125.9|4119.9|4119.8|4113.8|63
1611125700000|2021-01-20 06:55:00|4124.9|4118.9|4123.7|4117.7|4125.9|4119.9|4122.1|4116.1|50
1611126000000|2021-01-20 07:00:00|4123.2|4117.2|4129|4123|4130.5|4124.5|4121.3|4115.3|74
1611126300000|2021-01-20 07:05:00|4129.1|4123.1|4124.7|4118.7|4129.1|4123.1|4124.6|4118.6|40
1611126600000|2021-01-20 07:10:00|4124.2|4118.2|4130.6|4124.6|4132.6|4126.6|4124.2|4118.2|70
1611126900000|2021-01-20 07:15:00|4131.1|4125.1|4126.6|4120.6|4132.6|4126.6|4126.6|4120.6|23
1611127200000|2021-01-20 07:20:00|4126.1|4120.1|4128.8|4122.8|4131.3|4125.3|4126.1|4120.1|50
1611127500000|2021-01-20 07:25:00|4129.2|4123.2|4126.1|4120.1|4131.3|4125.3|4123.6|4117.6|77
1611127800000|2021-01-20 07:30:00|4126.7|4120.7|4126.1|4120.1|4129.5|4123.5|4125.1|4119.1|26
1611128100000|2021-01-20 07:35:00|4126.6|4120.6|4122.8|4116.8|4126.6|4120.6|4121|4115|44
1611128400000|2021-01-20 07:40:00|4122.7|4116.7|4127.5|4121.5|4128.1|4122.1|4121.4|4115.4|86
1611128700000|2021-01-20 07:45:00|4127.1|4121.1|4128.5|4122.5|4129.1|4123.1|4126.6|4120.6|31
1611129000000|2021-01-20 07:50:00|4128.1|4122.1|4128.6|4122.6|4129.1|4123.1|4126|4120|20
1611129300000|2021-01-20 07:55:00|4128.5|4122.5|4122.7|4116.7|4129|4123|4121.2|4115.2|79
1611129600000|2021-01-20 08:00:00|4122.8|4116.8|4125.1|4119.1|4126.6|4120.6|4121.2|4115.2|35
1611129900000|2021-01-20 08:05:00|4124.2|4118.2|4123.5|4117.5|4124.9|4118.9|4122.1|4116.1|33
1611130200000|2021-01-20 08:10:00|4123.1|4117.1|4124|4118|4126.5|4120.5|4122.1|4116.1|32
1611130500000|2021-01-20 08:15:00|4123.1|4117.1|4127|4121|4127.9|4121.9|4122.5|4116.5|36
1611130800000|2021-01-20 08:20:00|4126.5|4120.5|4128.5|4122.5|4129.1|4123.1|4125.1|4119.1|38
1611131100000|2021-01-20 08:25:00|4129|4123|4138.8|4132.8|4141.8|4135.8|4129|4123|139
1611131400000|2021-01-20 08:30:00|4139.3|4133.3|4137.4|4131.4|4140.8|4134.8|4134.3|4128.3|59
1611131700000|2021-01-20 08:35:00|4136.8|4130.8|4136.9|4130.9|4140.8|4134.8|4134.9|4128.9|45
1611132000000|2021-01-20 08:40:00|4137.9|4131.9|4139.8|4133.8|4140.7|4134.7|4137.9|4131.9|21
1611132300000|2021-01-20 08:45:00|4139.7|4133.7|4141.2|4135.2|4144.7|4138.7|4137.3|4131.3|75
1611132600000|2021-01-20 08:50:00|4142.2|4136.2|4136.4|4130.4|4144.7|4138.7|4135.9|4129.9|53
1611132900000|2021-01-20 08:55:00|4135.9|4129.9|4138.4|4132.4|4140.8|4134.8|4135.8|4129.8|28
1611133200000|2021-01-20 09:00:00|4137.9|4131.9|4131.1|4125.1|4137.9|4131.9|4131.1|4125.1|51
1611133500000|2021-01-20 09:05:00|4131.6|4125.6|4127.9|4121.9|4131.6|4125.6|4121.7|4115.7|253
1611133800000|2021-01-20 09:10:00|4128|4122|4124.5|4118.5|4128|4122|4123.5|4117.5|27
1611134100000|2021-01-20 09:15:00|4125|4119|4127.4|4121.4|4130.4|4124.4|4122.6|4116.6|141
1611134400000|2021-01-20 09:20:00|4126.5|4120.5|4120.5|4114.5|4129.4|4123.4|4119.6|4113.6|70
1611134700000|2021-01-20 09:25:00|4120|4114|4117.5|4111.5|4122.5|4116.5|4112.6|4106.6|164
1611135000000|2021-01-20 09:30:00|4118|4112|4118|4112|4122.4|4116.4|4116.9|4110.9|69
1611135300000|2021-01-20 09:35:00|4118.4|4112.4|4121.3|4115.3|4121.8|4115.8|4115.4|4109.4|70
1611135600000|2021-01-20 09:40:00|4120.8|4114.8|4132.8|4126.8|4133.3|4127.3|4120.8|4114.8|153
1611135900000|2021-01-20 09:45:00|4132.4|4126.4|4132.3|4126.3|4137.8|4131.8|4130.4|4124.4|112
1611136200000|2021-01-20 09:50:00|4132.8|4126.8|4131.8|4125.8|4133.9|4127.9|4129.8|4123.8|57
1611136500000|2021-01-20 09:55:00|4131.4|4125.4|4134.7|4128.7|4135.7|4129.7|4129.4|4123.4|64
1611136800000|2021-01-20 10:00:00|4134.2|4128.2|4137.2|4131.2|4140.1|4134.1|4133.2|4127.2|64
1611137100000|2021-01-20 10:05:00|4137.6|4131.6|4147.5|4141.5|4148|4142|4135.2|4129.2|226
1611137400000|2021-01-20 10:10:00|4148.5|4142.5|4153.4|4147.4|4157.8|4151.8|4145.5|4139.5|254
1611137700000|2021-01-20 10:15:00|4153.8|4147.8|4153.9|4147.9|4158.3|4152.3|4153.3|4147.3|67
1611138000000|2021-01-20 10:20:00|4153.8|4147.8|4145.9|4139.9|4153.8|4147.8|4143.9|4137.9|83
1611138300000|2021-01-20 10:25:00|4145.4|4139.4|4151|4145|4153.4|4147.4|4145.4|4139.4|62
1611138600000|2021-01-20 10:30:00|4150.9|4144.9|4150.9|4144.9|4151.5|4145.5|4148.3|4142.3|53
1611138900000|2021-01-20 10:35:00|4151.4|4145.4|4160.5|4154.5|4161|4155|4148.4|4142.4|103
1611139200000|2021-01-20 10:40:00|4159|4153|4160.8|4154.8|4161.5|4155.5|4158.1|4152.1|77
1611139500000|2021-01-20 10:45:00|4160.7|4154.7|4160.7|4154.7|4162.2|4156.2|4158.1|4152.1|67
1611139800000|2021-01-20 10:50:00|4161.2|4155.2|4171.5|4165.5|4174.5|4168.5|4159.2|4153.2|219
1611140100000|2021-01-20 10:55:00|4172.5|4166.5|4166.5|4160.5|4172.9|4166.9|4166|4160|163
1611140400000|2021-01-20 11:00:00|4166|4160|4162.5|4156.5|4167.5|4161.5|4158.6|4152.6|66
1611140700000|2021-01-20 11:05:00|4162.6|4156.6|4155.6|4149.6|4163|4157|4155.6|4149.6|43
1611141000000|2021-01-20 11:10:00|4154.1|4148.1|4157|4151|4160|4154|4154|4148|51
1611141300000|2021-01-20 11:15:00|4156.4|4150.4|4155.1|4149.1|4157|4151|4154.9|4148.9|39
1611141600000|2021-01-20 11:20:00|4154.2|4148.2|4153.1|4147.1|4155.1|4149.1|4148.6|4142.6|81
1611141900000|2021-01-20 11:25:00|4153.6|4147.6|4154|4148|4156.5|4150.5|4153.1|4147.1|19
1611142200000|2021-01-20 11:30:00|4153.9|4147.9|4150.5|4144.5|4153.9|4147.9|4150|4144|28
1611142500000|2021-01-20 11:35:00|4150.4|4144.4|4154.3|4148.3|4154.4|4148.4|4149.9|4143.9|58
1611142800000|2021-01-20 11:40:00|4154.8|4148.8|4156.9|4150.9|4159.3|4153.3|4151.9|4145.9|107
1611143100000|2021-01-20 11:45:00|4157.4|4151.4|4154.2|4148.2|4157.4|4151.4|4151.4|4145.4|102
1611143400000|2021-01-20 11:50:00|4153.6|4147.6|4152.2|4146.2|4154.6|4148.6|4151.7|4145.7|38
1611143700000|2021-01-20 11:55:00|4152.7|4146.7|4154.3|4148.3|4156.8|4150.8|4152.7|4146.7|33
1611144000000|2021-01-20 12:00:00|4154.2|4148.2|4148.4|4142.4|4155.2|4149.2|4147|4141|85
1611144300000|2021-01-20 12:05:00|4147.9|4141.9|4147.2|4141.2|4149.6|4143.6|4143.4|4137.4|101
1611144600000|2021-01-20 12:10:00|4147.7|4141.7|4144.3|4138.3|4149.2|4143.2|4140.8|4134.8|65
1611144900000|2021-01-20 12:15:00|4144.7|4138.7|4143.7|4137.7|4146.8|4140.8|4139.7|4133.7|115
1611145200000|2021-01-20 12:20:00|4142.8|4136.8|4145.7|4139.7|4148.3|4142.3|4141.3|4135.3|87
1611145500000|2021-01-20 12:25:00|4145.2|4139.2|4144.2|4138.2|4146.7|4140.7|4142.7|4136.7|28
1611145800000|2021-01-20 12:30:00|4143.7|4137.7|4146.6|4140.6|4149.6|4143.6|4143.7|4137.7|18
1611146100000|2021-01-20 12:35:00|4146.7|4140.7|4145.2|4139.2|4147.6|4141.6|4143.2|4137.2|56
1611146400000|2021-01-20 12:40:00|4145.1|4139.1|4142.6|4136.6|4146.1|4140.1|4142.6|4136.6|16
1611146700000|2021-01-20 12:45:00|4142.7|4136.7|4142.3|4136.3|4144.7|4138.7|4138.8|4132.8|79
1611147000000|2021-01-20 12:50:00|4142.8|4136.8|4137.4|4131.4|4143.7|4137.7|4136.9|4130.9|44
1611147300000|2021-01-20 12:55:00|4137.3|4131.3|4133.1|4127.1|4137.9|4131.9|4129.1|4123.1|111
1611147600000|2021-01-20 13:00:00|4133|4127|4127.6|4121.6|4133.6|4127.6|4124.2|4118.2|124
1611147900000|2021-01-20 13:05:00|4128.1|4122.1|4128.5|4122.5|4131.6|4125.6|4126|4120|69
1611148200000|2021-01-20 13:10:00|4128|4122|4128.1|4122.1|4132.8|4126.8|4126.5|4120.5|101
1611148500000|2021-01-20 13:15:00|4127|4121|4129.1|4123.1|4129.1|4123.1|4126|4120|117
1611148800000|2021-01-20 13:20:00|4129.6|4123.6|4135.4|4129.4|4135.4|4129.4|4129.1|4123.1|72
1611149100000|2021-01-20 13:25:00|4135.5|4129.5|4145.4|4139.4|4146.3|4140.3|4131|4125|158
1611149400000|2021-01-20 13:30:00|4145.8|4139.8|4148.5|4142.5|4154.2|4148.2|4143|4137|174
1611149700000|2021-01-20 13:35:00|4151.2|4145.2|4146.4|4140.4|4151.2|4145.2|4143.9|4137.9|141
1611150000000|2021-01-20 13:40:00|4146.8|4140.8|4145.2|4139.2|4153.1|4147.1|4145.2|4139.2|128
1611153000000|2021-01-20 14:30:00|4150.2|4144.2|4184|4178|4187.9|4181.9|4146.2|4140.2|1757
1611153300000|2021-01-20 14:35:00|4184.5|4178.5|4201|4195|4202|4196|4179.6|4173.6|1472
1611153600000|2021-01-20 14:40:00|4200.5|4194.5|4208.2|4202.2|4213.5|4207.5|4197.7|4191.7|1109
1611153900000|2021-01-20 14:45:00|4205.7|4199.7|4203.7|4197.7|4210.4|4204.4|4200.7|4194.7|459
1611154200000|2021-01-20 14:50:00|4202.7|4196.7|4208.2|4202.2|4210.4|4204.4|4202.4|4196.4|458
1611154500000|2021-01-20 14:55:00|4206.8|4200.8|4216.8|4210.8|4216.8|4210.8|4205.3|4199.3|763
1611154800000|2021-01-20 15:00:00|4216|4210|4228.8|4222.8|4228.8|4222.8|4215.8|4209.8|741
1611155100000|2021-01-20 15:05:00|4229.4|4223.4|4224.7|4218.7|4231.8|4225.8|4223.8|4217.8|570
1611155400000|2021-01-20 15:10:00|4225.7|4219.7|4225.6|4219.6|4232.6|4226.6|4222.6|4216.6|758
1611155700000|2021-01-20 15:15:00|4225.7|4219.7|4227.4|4221.4|4229.4|4223.4|4222.7|4216.7|459
1611156000000|2021-01-20 15:20:00|4227.9|4221.9|4229.5|4223.5|4237|4231|4227.4|4221.4|619
1611156300000|2021-01-20 15:25:00|4230|4224|4231.7|4225.7|4236.5|4230.5|4230|4224|556
1611156600000|2021-01-20 15:30:00|4231.6|4225.6|4240|4234|4241.5|4235.5|4231.2|4225.2|475
1611156900000|2021-01-20 15:35:00|4239.6|4233.6|4249.1|4243.1|4250.7|4244.7|4239.5|4233.5|553
1611157200000|2021-01-20 15:40:00|4249.5|4243.5|4249.1|4243.1|4254.5|4248.5|4248|4242|423
1611157500000|2021-01-20 15:45:00|4248.6|4242.6|4256.6|4250.6|4258.1|4252.1|4247.7|4241.7|398
1611157800000|2021-01-20 15:50:00|4256.4|4250.4|4253.5|4247.5|4256.5|4250.5|4252.1|4246.1|395
1611158100000|2021-01-20 15:55:00|4254.4|4248.4|4251.7|4245.7|4254.5|4248.5|4245.6|4239.6|654
1611158400000|2021-01-20 16:00:00|4250.6|4244.6|4259.4|4253.4|4261.4|4255.4|4249.1|4243.1|441
1611158700000|2021-01-20 16:05:00|4259.5|4253.5|4250.5|4244.5|4262.4|4256.4|4248.4|4242.4|538
1611159000000|2021-01-20 16:10:00|4251.5|4245.5|4228.8|4222.8|4251.5|4245.5|4228.8|4222.8|951
1611159300000|2021-01-20 16:15:00|4228.9|4222.9|4227.8|4221.8|4233.9|4227.9|4223.8|4217.8|585
1611159600000|2021-01-20 16:20:00|4228.8|4222.8|4237.4|4231.4|4241.9|4235.9|4224.7|4218.7|403
1611159900000|2021-01-20 16:25:00|4237.3|4231.3|4230|4224|4237.8|4231.8|4228|4222|393
1611160200000|2021-01-20 16:30:00|4230.1|4224.1|4231.9|4225.9|4236.9|4230.9|4229|4223|369
1611160500000|2021-01-20 16:35:00|4232.9|4226.9|4226.4|4220.4|4233.9|4227.9|4225.9|4219.9|232
1611160800000|2021-01-20 16:40:00|4227.4|4221.4|4230.9|4224.9|4232.9|4226.9|4226.9|4220.9|288
1611161100000|2021-01-20 16:45:00|4231.8|4225.8|4234.9|4228.9|4235.3|4229.3|4230.3|4224.3|173
1611161400000|2021-01-20 16:50:00|4235.7|4229.7|4233.9|4227.9|4237.9|4231.9|4232.9|4226.9|174
1611161700000|2021-01-20 16:55:00|4234.4|4228.4|4233.9|4227.9|4238.9|4232.9|4233.9|4227.9|207
1611162000000|2021-01-20 17:00:00|4233.4|4227.4|4239|4233|4239.1|4233.1|4233.4|4227.4|172
1611162300000|2021-01-20 17:05:00|4240|4234|4240|4234|4242|4236|4238.1|4232.1|245
1611162600000|2021-01-20 17:10:00|4240.5|4234.5|4242.1|4236.1|4242.1|4236.1|4240|4234|243
1611162900000|2021-01-20 17:15:00|4242.2|4236.2|4244.2|4238.2|4244.3|4238.3|4241.2|4235.2|235
1611163200000|2021-01-20 17:20:00|4244.3|4238.3|4249.1|4243.1|4249.6|4243.6|4243.2|4237.2|272
1611163500000|2021-01-20 17:25:00|4249.6|4243.6|4249|4243|4250.2|4244.2|4246.1|4240.1|284
1611163800000|2021-01-20 17:30:00|4248.9|4242.9|4252.1|4246.1|4252.1|4246.1|4248.6|4242.6|206
1611164100000|2021-01-20 17:35:00|4252.2|4246.2|4246.1|4240.1|4254.9|4248.9|4246.1|4240.1|430
1611164400000|2021-01-20 17:40:00|4247.1|4241.1|4254|4248|4254|4248|4247.1|4241.1|180
1611164700000|2021-01-20 17:45:00|4253.9|4247.9|4250|4244|4254|4248|4248.9|4242.9|175
1611165000000|2021-01-20 17:50:00|4250.5|4244.5|4251|4245|4251.9|4245.9|4248.1|4242.1|173
1611165300000|2021-01-20 17:55:00|4251.9|4245.9|4253.9|4247.9|4254.9|4248.9|4251.5|4245.5|185
1611165600000|2021-01-20 18:00:00|4254|4248|4256.4|4250.4|4256.9|4250.9|4252.9|4246.9|194
1611165900000|2021-01-20 18:05:00|4256|4250|4251.8|4245.8|4256.9|4250.9|4250.9|4244.9|198
1611166200000|2021-01-20 18:10:00|4252.8|4246.8|4249.5|4243.5|4253.8|4247.8|4246.5|4240.5|246
1611166500000|2021-01-20 18:15:00|4249|4243|4249.9|4243.9|4252.9|4246.9|4247.9|4241.9|118
1611166800000|2021-01-20 18:20:00|4250|4244|4256|4250|4256.9|4250.9|4247|4241|226
1611167100000|2021-01-20 18:25:00|4255.5|4249.5|4250|4244|4256|4250|4250|4244|173
1611167400000|2021-01-20 18:30:00|4250.9|4244.9|4252.8|4246.8|4254.8|4248.8|4250.8|4244.8|176
1611167700000|2021-01-20 18:35:00|4251.8|4245.8|4246.3|4240.3|4252.8|4246.8|4245.8|4239.8|286
1611168000000|2021-01-20 18:40:00|4246.8|4240.8|4253.7|4247.7|4253.7|4247.7|4246.8|4240.8|363
1611168300000|2021-01-20 18:45:00|4254.7|4248.7|4253.6|4247.6|4254.7|4248.7|4251.7|4245.7|167
1611168600000|2021-01-20 18:50:00|4253.7|4247.7|4245.2|4239.2|4254.6|4248.6|4245.2|4239.2|167
1611168900000|2021-01-20 18:55:00|4245.6|4239.6|4237.8|4231.8|4247.6|4241.6|4235.9|4229.9|491
1611169200000|2021-01-20 19:00:00|4237.9|4231.9|4241.9|4235.9|4244.9|4238.9|4237.8|4231.8|417
1611169500000|2021-01-20 19:05:00|4241|4235|4241.8|4235.8|4243.9|4237.9|4234.9|4228.9|503
1611169800000|2021-01-20 19:10:00|4240.9|4234.9|4249.2|4243.2|4251|4245|4238.9|4232.9|1360
1611170100000|2021-01-20 19:15:00|4248.2|4242.2|4244|4238|4248.2|4242.2|4235.3|4229.3|706
1611190800000|2021-01-21 01:00:00|4242.6|4236.6|4240.1|4234.1|4246.5|4240.5|4234.7|4228.7|422
1611191100000|2021-01-21 01:05:00|4239.5|4233.5|4249.1|4243.1|4251.5|4245.5|4235.4|4229.4|426
1611191400000|2021-01-21 01:10:00|4248.5|4242.5|4251.6|4245.6|4256.1|4250.1|4247.1|4241.1|90
1611191700000|2021-01-21 01:15:00|4251.5|4245.5|4240.2|4234.2|4253|4247|4237.8|4231.8|174
1611192000000|2021-01-21 01:20:00|4240.7|4234.7|4243.5|4237.5|4245.5|4239.5|4237.1|4231.1|114
1611192300000|2021-01-21 01:25:00|4244|4238|4253|4247|4253.5|4247.5|4244|4238|66
1611192600000|2021-01-21 01:30:00|4252.5|4246.5|4245.9|4239.9|4254.5|4248.5|4245.4|4239.4|105
1611192900000|2021-01-21 01:35:00|4245.5|4239.5|4246.9|4240.9|4253.4|4247.4|4245.4|4239.4|68
1611193200000|2021-01-21 01:40:00|4247|4241|4243.9|4237.9|4249.4|4243.4|4243.4|4237.4|33
1611193500000|2021-01-21 01:45:00|4244.4|4238.4|4240.1|4234.1|4246.4|4240.4|4238.6|4232.6|70
1611193800000|2021-01-21 01:50:00|4240.6|4234.6|4243.6|4237.6|4244.5|4238.5|4239.1|4233.1|25
1611194100000|2021-01-21 01:55:00|4243.7|4237.7|4247.6|4241.6|4248.1|4242.1|4243.5|4237.5|32
1611194400000|2021-01-21 02:00:00|4247.1|4241.1|4249|4243|4249.6|4243.6|4246.2|4240.2|60
1611194700000|2021-01-21 02:05:00|4249.1|4243.1|4252.9|4246.9|4253.5|4247.5|4246.6|4240.6|111
1611195000000|2021-01-21 02:10:00|4253.4|4247.4|4252|4246|4253.5|4247.5|4247.5|4241.5|40
1611195300000|2021-01-21 02:15:00|4251.5|4245.5|4250.9|4244.9|4251.5|4245.5|4245.6|4239.6|28
1611195600000|2021-01-21 02:20:00|4250|4244|4248.5|4242.5|4252|4246|4248.5|4242.5|26
1611195900000|2021-01-21 02:25:00|4247.5|4241.5|4252.2|4246.2|4252.2|4246.2|4246|4240|36
1611196200000|2021-01-21 02:30:00|4252.6|4246.6|4249.1|4243.1|4253.2|4247.2|4247.5|4241.5|64
1611196500000|2021-01-21 02:35:00|4249|4243|4252.1|4246.1|4253.5|4247.5|4247|4241|89
1611196800000|2021-01-21 02:40:00|4252|4246|4250.5|4244.5|4253.5|4247.5|4248.5|4242.5|62
1611197100000|2021-01-21 02:45:00|4251|4245|4256.5|4250.5|4257|4251|4249|4243|63
1611197400000|2021-01-21 02:50:00|4256.9|4250.9|4261.9|4255.9|4263.3|4257.3|4256.9|4250.9|210
1611197700000|2021-01-21 02:55:00|4262.3|4256.3|4260.9|4254.9|4262.4|4256.4|4257.9|4251.9|39
1611198000000|2021-01-21 03:00:00|4261.4|4255.4|4261.3|4255.3|4263.3|4257.3|4258.9|4252.9|33
1611198300000|2021-01-21 03:05:00|4262.3|4256.3|4257.9|4251.9|4262.3|4256.3|4256.4|4250.4|35
1611198600000|2021-01-21 03:10:00|4257.8|4251.8|4260.9|4254.9|4262.2|4256.2|4257.3|4251.3|86
1611198900000|2021-01-21 03:15:00|4261.3|4255.3|4261.4|4255.4|4262.9|4256.9|4258.4|4252.4|27
1611199200000|2021-01-21 03:20:00|4261.9|4255.9|4259.4|4253.4|4263.3|4257.3|4259|4253|73
1611199500000|2021-01-21 03:25:00|4258.9|4252.9|4262.4|4256.4|4263.4|4257.4|4258.9|4252.9|34
1611199800000|2021-01-21 03:30:00|4261.4|4255.4|4257|4251|4261.4|4255.4|4254.6|4248.6|57
1611200100000|2021-01-21 03:35:00|4257.4|4251.4|4258|4252|4258.4|4252.4|4255.5|4249.5|14
1611200400000|2021-01-21 03:40:00|4257.5|4251.5|4260.5|4254.5|4261.5|4255.5|4257.4|4251.4|30
1611200700000|2021-01-21 03:45:00|4260.4|4254.4|4261.9|4255.9|4262.9|4256.9|4260.4|4254.4|15
1611201000000|2021-01-21 03:50:00|4261.5|4255.5|4261.5|4255.5|4263.5|4257.5|4260.5|4254.5|16
1611201300000|2021-01-21 03:55:00|4261|4255|4263|4257|4263|4257|4260.6|4254.6|13
1611201600000|2021-01-21 04:00:00|4262.6|4256.6|4260.1|4254.1|4263|4257|4260.1|4254.1|10
1611201900000|2021-01-21 04:05:00|4259.7|4253.7|4262.6|4256.6|4262.6|4256.6|4259.7|4253.7|13
1611202200000|2021-01-21 04:10:00|4261.6|4255.6|4265|4259|4267.4|4261.4|4261.6|4255.6|41
1611202500000|2021-01-21 04:15:00|4265.4|4259.4|4264.9|4258.9|4266.4|4260.4|4263.5|4257.5|32
1611202800000|2021-01-21 04:20:00|4264.5|4258.5|4265.4|4259.4|4265.4|4259.4|4263.5|4257.5|11
1611203100000|2021-01-21 04:25:00|4264.9|4258.9|4266.9|4260.9|4267.9|4261.9|4264.5|4258.5|17
1611203400000|2021-01-21 04:30:00|4266.5|4260.5|4265.9|4259.9|4267.4|4261.4|4264.5|4258.5|15
1611203700000|2021-01-21 04:35:00|4265.4|4259.4|4265.5|4259.5|4266|4260|4265|4259|1
1611204000000|2021-01-21 04:40:00|4265.4|4259.4|4265.9|4259.9|4267.4|4261.4|4265|4259|5
1611204300000|2021-01-21 04:45:00|4265.4|4259.4|4264.9|4258.9|4266.4|4260.4|4264.5|4258.5|14
1611204600000|2021-01-21 04:50:00|4265.4|4259.4|4267|4261|4267.4|4261.4|4264.5|4258.5|17
1611204900000|2021-01-21 04:55:00|4266.5|4260.5|4266|4260|4267.9|4261.9|4266|4260|9
1611205200000|2021-01-21 05:00:00|4266.4|4260.4|4267.5|4261.5|4268|4262|4265.5|4259.5|18
1611205500000|2021-01-21 05:05:00|4267|4261|4266|4260|4267|4261|4265|4259|18
1611205800000|2021-01-21 05:10:00|4265.5|4259.5|4265|4259|4266.5|4260.5|4265|4259|9
1611206100000|2021-01-21 05:15:00|4264.5|4258.5|4263|4257|4264.9|4258.9|4262.5|4256.5|13
1611206400000|2021-01-21 05:20:00|4262.9|4256.9|4265|4259|4265.4|4259.4|4262.4|4256.4|10
1611206700000|2021-01-21 05:25:00|4265.5|4259.5|4265.5|4259.5|4266|4260|4264.6|4258.6|7
1611207000000|2021-01-21 05:30:00|4267.5|4261.5|4265|4259|4269.5|4263.5|4263.4|4257.4|158
1611207300000|2021-01-21 05:35:00|4264.5|4258.5|4265|4259|4266.4|4260.4|4263.4|4257.4|19
1611207600000|2021-01-21 05:40:00|4265.4|4259.4|4269.4|4263.4|4269.5|4263.5|4265|4259|13
1611207900000|2021-01-21 05:45:00|4269|4263|4266.4|4260.4|4269.4|4263.4|4265.4|4259.4|13
1611208200000|2021-01-21 05:50:00|4266|4260|4264.4|4258.4|4266.4|4260.4|4264.4|4258.4|15
1611208500000|2021-01-21 05:55:00|4264.6|4258.6|4270.5|4264.5|4270.6|4264.6|4264.6|4258.6|59
1611208800000|2021-01-21 06:00:00|4270.4|4264.4|4269.1|4263.1|4270.6|4264.6|4268|4262|33
1611209100000|2021-01-21 06:05:00|4268.6|4262.6|4268.5|4262.5|4271.1|4265.1|4268.5|4262.5|21
1611209400000|2021-01-21 06:10:00|4269|4263|4266.2|4260.2|4270.1|4264.1|4265.7|4259.7|30
1611209700000|2021-01-21 06:15:00|4266.7|4260.7|4267.2|4261.2|4268.2|4262.2|4264.7|4258.7|19
1611210000000|2021-01-21 06:20:00|4267.7|4261.7|4262.2|4256.2|4267.7|4261.7|4261.7|4255.7|31
1611210300000|2021-01-21 06:25:00|4262.7|4256.7|4264.2|4258.2|4264.8|4258.8|4262.2|4256.2|13
1611210600000|2021-01-21 06:30:00|4263.7|4257.7|4265.3|4259.3|4265.8|4259.8|4262.3|4256.3|85
1611210900000|2021-01-21 06:35:00|4265.8|4259.8|4269.9|4263.9|4270|4264|4265.3|4259.3|82
1611211200000|2021-01-21 06:40:00|4270|4264|4265.6|4259.6|4270.9|4264.9|4265.1|4259.1|46
1611211500000|2021-01-21 06:45:00|4265.7|4259.7|4262.6|4256.6|4266.6|4260.6|4262.1|4256.1|39
1611211800000|2021-01-21 06:50:00|4263.1|4257.1|4264.8|4258.8|4264.8|4258.8|4258.3|4252.3|71
1611212100000|2021-01-21 06:55:00|4264.7|4258.7|4259.7|4253.7|4265.2|4259.2|4258.2|4252.2|39
1611212400000|2021-01-21 07:00:00|4259.8|4253.8|4254.7|4248.7|4259.8|4253.8|4253.3|4247.3|76
1611212700000|2021-01-21 07:05:00|4254.3|4248.3|4247.4|4241.4|4255.3|4249.3|4246.4|4240.4|64
1611213000000|2021-01-21 07:10:00|4246.9|4240.9|4248.8|4242.8|4250.8|4244.8|4246.4|4240.4|76
1611213300000|2021-01-21 07:15:00|4249.4|4243.4|4242|4236|4249.4|4243.4|4240.8|4234.8|71
1611213600000|2021-01-21 07:20:00|4242.5|4236.5|4244.4|4238.4|4246.3|4240.3|4242.4|4236.4|49
1611213900000|2021-01-21 07:25:00|4245|4239|4239.8|4233.8|4245.4|4239.4|4239.8|4233.8|25
1611214200000|2021-01-21 07:30:00|4240.3|4234.3|4240.3|4234.3|4242.2|4236.2|4233.9|4227.9|168
1611214500000|2021-01-21 07:35:00|4240.7|4234.7|4245.1|4239.1|4246.7|4240.7|4240.3|4234.3|49
1611214800000|2021-01-21 07:40:00|4245.2|4239.2|4241.7|4235.7|4246.1|4240.1|4241.6|4235.6|36
1611215100000|2021-01-21 07:45:00|4241.2|4235.2|4255.6|4249.6|4257.6|4251.6|4241.2|4235.2|82
1611215400000|2021-01-21 07:50:00|4254.6|4248.6|4248.1|4242.1|4255.1|4249.1|4248.1|4242.1|36
1611215700000|2021-01-21 07:55:00|4247.6|4241.6|4245.7|4239.7|4249.2|4243.2|4244.3|4238.3|29
1611216000000|2021-01-21 08:00:00|4245.2|4239.2|4241.1|4235.1|4247.8|4241.8|4238.7|4232.7|55
1611216300000|2021-01-21 08:05:00|4242.5|4236.5|4240.5|4234.5|4243.1|4237.1|4237.1|4231.1|40
1611216600000|2021-01-21 08:10:00|4241.1|4235.1|4241|4235|4244.5|4238.5|4239.1|4233.1|14
1611216900000|2021-01-21 08:15:00|4240.6|4234.6|4233.7|4227.7|4241.1|4235.1|4233.2|4227.2|91
1611217200000|2021-01-21 08:20:00|4234.5|4228.5|4239.7|4233.7|4243.6|4237.6|4233|4227|64
1611217500000|2021-01-21 08:25:00|4239.3|4233.3|4236.2|4230.2|4239.7|4233.7|4235.7|4229.7|47
1611217800000|2021-01-21 08:30:00|4235.8|4229.8|4232.2|4226.2|4236.3|4230.3|4229.1|4223.1|126
1611218100000|2021-01-21 08:35:00|4231.7|4225.7|4227.3|4221.3|4232.7|4226.7|4227.3|4221.3|55
1611218400000|2021-01-21 08:40:00|4228.3|4222.3|4233.9|4227.9|4235.4|4229.4|4227.7|4221.7|113
1611218700000|2021-01-21 08:45:00|4233.8|4227.8|4243.9|4237.9|4244.4|4238.4|4232.9|4226.9|119
1611219000000|2021-01-21 08:50:00|4243.3|4237.3|4237.5|4231.5|4244.4|4238.4|4236.4|4230.4|56
1611219300000|2021-01-21 08:55:00|4237.4|4231.4|4241.9|4235.9|4241.9|4235.9|4235.9|4229.9|24
1611219600000|2021-01-21 09:00:00|4240.9|4234.9|4234.1|4228.1|4242.9|4236.9|4233.1|4227.1|65
1611219900000|2021-01-21 09:05:00|4234|4228|4237|4231|4237.1|4231.1|4233.6|4227.6|17
1611220200000|2021-01-21 09:10:00|4236.5|4230.5|4237.5|4231.5|4238.5|4232.5|4235|4229|28
1611220500000|2021-01-21 09:15:00|4238|4232|4237.1|4231.1|4239|4233|4236.5|4230.5|24
1611220800000|2021-01-21 09:20:00|4237|4231|4245.1|4239.1|4246.2|4240.2|4234.7|4228.7|92
1611221100000|2021-01-21 09:25:00|4244.7|4238.7|4243.1|4237.1|4245.1|4239.1|4239.7|4233.7|34
1611221400000|2021-01-21 09:30:00|4243|4237|4246.5|4240.5|4247|4241|4241|4235|49
1611221700000|2021-01-21 09:35:00|4246.1|4240.1|4244|4238|4247|4241|4242|4236|66
1611222000000|2021-01-21 09:40:00|4243.5|4237.5|4247.6|4241.6|4247.9|4241.9|4243|4237|34
1611222300000|2021-01-21 09:45:00|4247.1|4241.1|4250.8|4244.8|4253.1|4247.1|4247.1|4241.1|85
1611222600000|2021-01-21 09:50:00|4251.7|4245.7|4249.8|4243.8|4252.7|4246.7|4246.6|4240.6|45
1611222900000|2021-01-21 09:55:00|4249.3|4243.3|4249.6|4243.6|4252.2|4246.2|4248.6|4242.6|20
1611223200000|2021-01-21 10:00:00|4249.7|4243.7|4251.2|4245.2|4251.7|4245.7|4248.6|4242.6|27
1611223500000|2021-01-21 10:05:00|4250.8|4244.8|4257|4251|4258.3|4252.3|4250.3|4244.3|47
1611223800000|2021-01-21 10:10:00|4256.5|4250.5|4252.8|4246.8|4257.9|4251.9|4252.8|4246.8|43
1611224100000|2021-01-21 10:15:00|4251.9|4245.9|4253.8|4247.8|4253.8|4247.8|4250.8|4244.8|30
1611224400000|2021-01-21 10:20:00|4253.9|4247.9|4248.9|4242.9|4254.3|4248.3|4247.9|4241.9|90
1611224700000|2021-01-21 10:25:00|4248.4|4242.4|4250.4|4244.4|4252.5|4246.5|4248|4242|32
1611225000000|2021-01-21 10:30:00|4250.9|4244.9|4253.9|4247.9|4253.9|4247.9|4248|4242|39
1611225300000|2021-01-21 10:35:00|4253.4|4247.4|4254.4|4248.4|4256.9|4250.9|4252.9|4246.9|36
1611225600000|2021-01-21 10:40:00|4253.9|4247.9|4262.4|4256.4|4262.4|4256.4|4253.9|4247.9|61
1611225900000|2021-01-21 10:45:00|4261.9|4255.9|4263.4|4257.4|4263.8|4257.8|4259.9|4253.9|164
1611226200000|2021-01-21 10:50:00|4263.3|4257.3|4270.9|4264.9|4271.8|4265.8|4261.4|4255.4|154
1611226500000|2021-01-21 10:55:00|4270.4|4264.4|4270.2|4264.2|4271.8|4265.8|4268.9|4262.9|119
1611226800000|2021-01-21 11:00:00|4269.8|4263.8|4267.4|4261.4|4272.8|4266.8|4265|4259|72
1611227100000|2021-01-21 11:05:00|4267.3|4261.3|4266.3|4260.3|4268.3|4262.3|4262.8|4256.8|87
1611227400000|2021-01-21 11:10:00|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4261.4|4255.4|97
1611227700000|2021-01-21 11:15:00|4264.3|4258.3|4263.8|4257.8|4266.3|4260.3|4262.8|4256.8|60
1611228000000|2021-01-21 11:20:00|4263.3|4257.3|4265.8|4259.8|4265.8|4259.8|4262.8|4256.8|48
1611228300000|2021-01-21 11:25:00|4266.3|4260.3|4266.7|4260.7|4269.1|4263.1|4264.8|4258.8|43
1611228600000|2021-01-21 11:30:00|4266.3|4260.3|4267.7|4261.7|4267.7|4261.7|4264.7|4258.7|32
1611228900000|2021-01-21 11:35:00|4268.8|4262.8|4268.8|4262.8|4270.2|4264.2|4266.8|4260.8|37
1611229200000|2021-01-21 11:40:00|4268.3|4262.3|4267.8|4261.8|4268.8|4262.8|4266.8|4260.8|30
1611229500000|2021-01-21 11:45:00|4267.3|4261.3|4271.2|4265.2|4272.2|4266.2|4266.8|4260.8|52
1611229800000|2021-01-21 11:50:00|4270.8|4264.8|4270.7|4264.7|4271.7|4265.7|4268.8|4262.8|50
1611230100000|2021-01-21 11:55:00|4270.8|4264.8|4272.1|4266.1|4272.7|4266.7|4269.7|4263.7|67
1611230400000|2021-01-21 12:00:00|4272.6|4266.6|4274.7|4268.7|4274.8|4268.8|4270.7|4264.7|140
1611230700000|2021-01-21 12:05:00|4274.8|4268.8|4277.5|4271.5|4282.5|4276.5|4273.7|4267.7|172
1611231000000|2021-01-21 12:10:00|4276.6|4270.6|4277.5|4271.5|4278.1|4272.1|4273.5|4267.5|94
1611231300000|2021-01-21 12:15:00|4277.6|4271.6|4280.7|4274.7|4282.1|4276.1|4277.5|4271.5|97
1611231600000|2021-01-21 12:20:00|4280.6|4274.6|4280.8|4274.8|4280.9|4274.9|4276.9|4270.9|68
1611231900000|2021-01-21 12:25:00|4280.9|4274.9|4293|4287|4298.2|4292.2|4280.9|4274.9|376
1611232200000|2021-01-21 12:30:00|4293.1|4287.1|4291.5|4285.5|4293.1|4287.1|4290.5|4284.5|172
1611232500000|2021-01-21 12:35:00|4290|4284|4291.5|4285.5|4291.5|4285.5|4288.5|4282.5|162
1611232800000|2021-01-21 12:40:00|4291.1|4285.1|4293.5|4287.5|4295|4289|4290.5|4284.5|72
1611233100000|2021-01-21 12:45:00|4294.5|4288.5|4294|4288|4295.1|4289.1|4291.6|4285.6|100
1611233400000|2021-01-21 12:50:00|4293.6|4287.6|4303.7|4297.7|4304.3|4298.3|4293|4287|184
1611233700000|2021-01-21 12:55:00|4302.7|4296.7|4300.4|4294.4|4304.9|4298.9|4300.4|4294.4|190
1611234000000|2021-01-21 13:00:00|4300.8|4294.8|4298.4|4292.4|4300.8|4294.8|4295.4|4289.4|191
1611234300000|2021-01-21 13:05:00|4298.5|4292.5|4295.2|4289.2|4303.4|4297.4|4295.2|4289.2|163
1611234600000|2021-01-21 13:10:00|4295.8|4289.8|4291.4|4285.4|4295.8|4289.8|4291.4|4285.4|233
1611234900000|2021-01-21 13:15:00|4291.9|4285.9|4299|4293|4299.1|4293.1|4290.4|4284.4|246
1611235200000|2021-01-21 13:20:00|4298.6|4292.6|4300.6|4294.6|4301.7|4295.7|4294.3|4288.3|226
1611235500000|2021-01-21 13:25:00|4301|4295|4299.4|4293.4|4304.1|4298.1|4299.1|4293.1|133
1611235800000|2021-01-21 13:30:00|4298.5|4292.5|4303.5|4297.5|4303.5|4297.5|4294.5|4288.5|180
1611236100000|2021-01-21 13:35:00|4303.6|4297.6|4301.5|4295.5|4304.6|4298.6|4299.1|4293.1|102
1611236400000|2021-01-21 13:40:00|4301.9|4295.9|4305|4299|4306.4|4300.4|4298.1|4292.1|155
1611239400000|2021-01-21 14:30:00|4300.5|4294.5|4309.2|4303.2|4310.6|4304.6|4290.9|4284.9|1544
1611239700000|2021-01-21 14:35:00|4309.6|4303.6|4309.5|4303.5|4312.1|4306.1|4301.6|4295.6|804
1611240000000|2021-01-21 14:40:00|4308.5|4302.5|4300.9|4294.9|4312.6|4306.6|4296.8|4290.8|791
1611240300000|2021-01-21 14:45:00|4300.5|4294.5|4299.6|4293.6|4305.4|4299.4|4289.8|4283.8|1155
1611240600000|2021-01-21 14:50:00|4299.1|4293.1|4285.1|4279.1|4299.1|4293.1|4284.9|4278.9|550
1611240900000|2021-01-21 14:55:00|4283.1|4277.1|4284.7|4278.7|4289.1|4283.1|4280.2|4274.2|498
1611241200000|2021-01-21 15:00:00|4284.2|4278.2|4281.6|4275.6|4287.2|4281.2|4280.6|4274.6|392
1611241500000|2021-01-21 15:05:00|4281.2|4275.2|4282.8|4276.8|4283.8|4277.8|4276.3|4270.3|438
1611241800000|2021-01-21 15:10:00|4283.7|4277.7|4302.5|4296.5|4303|4297|4282.8|4276.8|720
1611242100000|2021-01-21 15:15:00|4302|4296|4301.7|4295.7|4308.5|4302.5|4299.7|4293.7|535
1611242400000|2021-01-21 15:20:00|4301.2|4295.2|4297.9|4291.9|4303.7|4297.7|4297.1|4291.1|252
1611242700000|2021-01-21 15:25:00|4297.4|4291.4|4302.7|4296.7|4304.7|4298.7|4297.4|4291.4|265
1611243000000|2021-01-21 15:30:00|4302.8|4296.8|4289.8|4283.8|4305.7|4299.7|4288.8|4282.8|664
1611243300000|2021-01-21 15:35:00|4289.3|4283.3|4283|4277|4289.3|4283.3|4280|4274|486
1611243600000|2021-01-21 15:40:00|4283.4|4277.4|4290.7|4284.7|4295.6|4289.6|4282.3|4276.3|261
1611243900000|2021-01-21 15:45:00|4290.8|4284.8|4292.6|4286.6|4295.7|4289.7|4287.6|4281.6|275
1611244200000|2021-01-21 15:50:00|4291.6|4285.6|4295.5|4289.5|4296.9|4290.9|4290.6|4284.6|271
1611244500000|2021-01-21 15:55:00|4295.6|4289.6|4296.5|4290.5|4299|4293|4293.6|4287.6|235
1611244800000|2021-01-21 16:00:00|4296.4|4290.4|4305|4299|4305.4|4299.4|4295.4|4289.4|328
1611245100000|2021-01-21 16:05:00|4305.4|4299.4|4310.4|4304.4|4310.4|4304.4|4304.5|4298.5|285
1611245400000|2021-01-21 16:10:00|4311.5|4305.5|4316.5|4310.5|4317.3|4311.3|4306.5|4300.5|354
1611245700000|2021-01-21 16:15:00|4316.9|4310.9|4308.5|4302.5|4317.4|4311.4|4307.5|4301.5|303
1611246000000|2021-01-21 16:20:00|4309.4|4303.4|4316.8|4310.8|4319.8|4313.8|4308.3|4302.3|405
1611246300000|2021-01-21 16:25:00|4317.3|4311.3|4318.2|4312.2|4320.2|4314.2|4311.8|4305.8|240
1611246600000|2021-01-21 16:30:00|4317.3|4311.3|4313.3|4307.3|4319.3|4313.3|4312.3|4306.3|333
1611246900000|2021-01-21 16:35:00|4311.3|4305.3|4316.3|4310.3|4316.3|4310.3|4308.8|4302.8|220
1611247200000|2021-01-21 16:40:00|4315.8|4309.8|4317.3|4311.3|4317.3|4311.3|4312.3|4306.3|315
1611247500000|2021-01-21 16:45:00|4318.3|4312.3|4319.3|4313.3|4323.3|4317.3|4317.3|4311.3|264
1611247800000|2021-01-21 16:50:00|4318.3|4312.3|4324.2|4318.2|4326.2|4320.2|4316.7|4310.7|335
1611248100000|2021-01-21 16:55:00|4324.7|4318.7|4319.2|4313.2|4324.8|4318.8|4316.8|4310.8|330
1611248400000|2021-01-21 17:00:00|4320.2|4314.2|4326.6|4320.6|4327.2|4321.2|4318.2|4312.2|188
1611248700000|2021-01-21 17:05:00|4327|4321|4328|4322|4331.2|4325.2|4326|4320|207
1611249000000|2021-01-21 17:10:00|4327.6|4321.6|4329.2|4323.2|4329.7|4323.7|4325|4319|343
1611249300000|2021-01-21 17:15:00|4330.2|4324.2|4332.2|4326.2|4332.2|4326.2|4328.3|4322.3|246
1611249600000|2021-01-21 17:20:00|4333.1|4327.1|4329|4323|4333.1|4327.1|4325|4319|268
1611249900000|2021-01-21 17:25:00|4328.6|4322.6|4326.1|4320.1|4331.2|4325.2|4324.2|4318.2|295
1611250200000|2021-01-21 17:30:00|4325.1|4319.1|4324|4318|4326.9|4320.9|4323.1|4317.1|518
1611250500000|2021-01-21 17:35:00|4323.9|4317.9|4337|4331|4338.9|4332.9|4322.9|4316.9|221
1611250800000|2021-01-21 17:40:00|4336.9|4330.9|4332.9|4326.9|4336.9|4330.9|4328.9|4322.9|198
1611251100000|2021-01-21 17:45:00|4333.4|4327.4|4337.4|4331.4|4339|4333|4331.4|4325.4|198
1611251400000|2021-01-21 17:50:00|4336.9|4330.9|4333.9|4327.9|4338|4332|4333.9|4327.9|207
1611251700000|2021-01-21 17:55:00|4334|4328|4335.9|4329.9|4337.7|4331.7|4332.9|4326.9|157
1611252000000|2021-01-21 18:00:00|4336.8|4330.8|4330.5|4324.5|4336.8|4330.8|4329|4323|165
1611252300000|2021-01-21 18:05:00|4330.4|4324.4|4334|4328|4334.9|4328.9|4328.9|4322.9|153
1611252600000|2021-01-21 18:10:00|4334.4|4328.4|4335|4329|4336.8|4330.8|4332.9|4326.9|108
1611252900000|2021-01-21 18:15:00|4334|4328|4335|4329|4335.4|4329.4|4333|4327|120
1611253200000|2021-01-21 18:20:00|4335.9|4329.9|4337|4331|4338|4332|4334.4|4328.4|146
1611253500000|2021-01-21 18:25:00|4337.8|4331.8|4334|4328|4337.8|4331.8|4334|4328|85
1611253800000|2021-01-21 18:30:00|4334.8|4328.8|4336.8|4330.8|4336.8|4330.8|4334|4328|123
1611254100000|2021-01-21 18:35:00|4337.8|4331.8|4338.2|4332.2|4341.8|4335.8|4337.7|4331.7|239
1611254400000|2021-01-21 18:40:00|4337.8|4331.8|4341.7|4335.7|4342.7|4336.7|4337.7|4331.7|163
1611254700000|2021-01-21 18:45:00|4342.7|4336.7|4337.9|4331.9|4344.7|4338.7|4336.8|4330.8|383
1611255000000|2021-01-21 18:50:00|4338.8|4332.8|4341.7|4335.7|4345.7|4339.7|4338.8|4332.8|235
1611255300000|2021-01-21 18:55:00|4341.8|4335.8|4342.3|4336.3|4342.8|4336.8|4338.8|4332.8|164
1611255600000|2021-01-21 19:00:00|4342.4|4336.4|4339.9|4333.9|4343.9|4337.9|4337.9|4331.9|577
1611255900000|2021-01-21 19:05:00|4340.8|4334.8|4334.9|4328.9|4340.8|4334.8|4331|4325|783
1611256200000|2021-01-21 19:10:00|4332.5|4326.5|4339|4333|4343.3|4337.3|4324|4318|2032
1611256500000|2021-01-21 19:15:00|4339.5|4333.5|4324.5|4318.5|4341.4|4335.4|4324.3|4318.3|957
1611277200000|2021-01-22 01:00:00|4325.5|4319.5|4299.7|4293.7|4325.5|4319.5|4297.8|4291.8|590
1611277500000|2021-01-22 01:05:00|4299.8|4293.8|4293.2|4287.2|4308.3|4302.3|4286.9|4280.9|330
1611277800000|2021-01-22 01:10:00|4292.7|4286.7|4296|4290|4309.2|4303.2|4289.8|4283.8|205
1611278100000|2021-01-22 01:15:00|4295.5|4289.5|4292.6|4286.6|4296.7|4290.7|4284.5|4278.5|178
1611278400000|2021-01-22 01:20:00|4293.1|4287.1|4287.8|4281.8|4297.7|4291.7|4286.8|4280.8|66
1611278700000|2021-01-22 01:25:00|4288.7|4282.7|4281.2|4275.2|4296.2|4290.2|4281.2|4275.2|155
1611279000000|2021-01-22 01:30:00|4281.6|4275.6|4274.7|4268.7|4284.1|4278.1|4271.2|4265.2|233
1611279300000|2021-01-22 01:35:00|4274.8|4268.8|4292.4|4286.4|4295.4|4289.4|4274.2|4268.2|149
1611279600000|2021-01-22 01:40:00|4292.9|4286.9|4298.4|4292.4|4299.4|4293.4|4289.9|4283.9|84
1611279900000|2021-01-22 01:45:00|4298.8|4292.8|4300.3|4294.3|4304.8|4298.8|4295.4|4289.4|86
1611280200000|2021-01-22 01:50:00|4300.8|4294.8|4290.4|4284.4|4301.2|4295.2|4290.4|4284.4|98
1611280500000|2021-01-22 01:55:00|4290.8|4284.8|4299.1|4293.1|4299.1|4293.1|4290.8|4284.8|88
1611280800000|2021-01-22 02:00:00|4298.6|4292.6|4295.1|4289.1|4301.6|4295.6|4295.1|4289.1|74
1611281100000|2021-01-22 02:05:00|4294.6|4288.6|4287.2|4281.2|4294.6|4288.6|4284.6|4278.6|74
1611281400000|2021-01-22 02:10:00|4287.6|4281.6|4282.4|4276.4|4291.1|4285.1|4282|4276|58
1611281700000|2021-01-22 02:15:00|4282.9|4276.9|4287.3|4281.3|4288.9|4282.9|4282.9|4276.9|48
1611282000000|2021-01-22 02:20:00|4287.8|4281.8|4290.8|4284.8|4291.3|4285.3|4285.9|4279.9|22
1611282300000|2021-01-22 02:25:00|4290.4|4284.4|4289.9|4283.9|4291.4|4285.4|4288.8|4282.8|14
1611282600000|2021-01-22 02:30:00|4289.4|4283.4|4284.9|4278.9|4291.8|4285.8|4283.3|4277.3|52
1611282900000|2021-01-22 02:35:00|4285.3|4279.3|4273.6|4267.6|4285.9|4279.9|4267.7|4261.7|120
1611283200000|2021-01-22 02:40:00|4274|4268|4276.6|4270.6|4277.5|4271.5|4271.5|4265.5|102
1611283500000|2021-01-22 02:45:00|4275.7|4269.7|4281.6|4275.6|4282.2|4276.2|4274.7|4268.7|87
1611283800000|2021-01-22 02:50:00|4281.2|4275.2|4274.7|4268.7|4282.1|4276.1|4273|4267|48
1611284100000|2021-01-22 02:55:00|4275.2|4269.2|4262|4256|4275.7|4269.7|4262|4256|205
1611284400000|2021-01-22 03:00:00|4261.1|4255.1|4273.5|4267.5|4274.3|4268.3|4259.7|4253.7|223
1611284700000|2021-01-22 03:05:00|4273.4|4267.4|4269.4|4263.4|4273.4|4267.4|4263.9|4257.9|95
1611285000000|2021-01-22 03:10:00|4268.4|4262.4|4268.4|4262.4|4273.4|4267.4|4267.3|4261.3|121
1611285300000|2021-01-22 03:15:00|4268.3|4262.3|4264.5|4258.5|4268.8|4262.8|4264.4|4258.4|52
1611285600000|2021-01-22 03:20:00|4264.9|4258.9|4269.3|4263.3|4270.7|4264.7|4262.9|4256.9|78
1611285900000|2021-01-22 03:25:00|4269.8|4263.8|4270.3|4264.3|4274.6|4268.6|4269.2|4263.2|74
1611286200000|2021-01-22 03:30:00|4270.7|4264.7|4271.3|4265.3|4273.8|4267.8|4268.7|4262.7|17
1611286500000|2021-01-22 03:35:00|4271.8|4265.8|4272.1|4266.1|4275.7|4269.7|4271.3|4265.3|22
1611286800000|2021-01-22 03:40:00|4267.3|4261.3|4266.3|4260.3|4268.8|4262.8|4265.8|4259.8|47
1611287100000|2021-01-22 03:45:00|4266.8|4260.8|4268.8|4262.8|4270.2|4264.2|4265.3|4259.3|33
1611287400000|2021-01-22 03:50:00|4268.7|4262.7|4268.2|4262.2|4268.8|4262.8|4265.3|4259.3|36
1611287700000|2021-01-22 03:55:00|4270.1|4264.1|4277|4271|4278|4272|4268.6|4262.6|138
1611288000000|2021-01-22 04:00:00|4276.5|4270.5|4278|4272|4281|4275|4275.5|4269.5|35
1611288300000|2021-01-22 04:05:00|4280|4274|4277|4271|4280.1|4274.1|4276.4|4270.4|24
1611288600000|2021-01-22 04:10:00|4276.9|4270.9|4274.9|4268.9|4277|4271|4274|4268|20
1611288900000|2021-01-22 04:15:00|4274.8|4268.8|4275.8|4269.8|4276.9|4270.9|4274.8|4268.8|14
1611289200000|2021-01-22 04:20:00|4275.4|4269.4|4275.8|4269.8|4277.8|4271.8|4274.8|4268.8|21
1611289500000|2021-01-22 04:25:00|4275.3|4269.3|4276.4|4270.4|4276.9|4270.9|4275.3|4269.3|18
1611289800000|2021-01-22 04:30:00|4276.9|4270.9|4277.7|4271.7|4281.3|4275.3|4275.8|4269.8|21
1611290100000|2021-01-22 04:35:00|4278.2|4272.2|4277.7|4271.7|4279.2|4273.2|4277.7|4271.7|13
1611290400000|2021-01-22 04:40:00|4278.2|4272.2|4278.6|4272.6|4281.2|4275.2|4277.7|4271.7|18
1611290700000|2021-01-22 04:45:00|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4277.6|4271.6|5
1611291000000|2021-01-22 04:50:00|4278.2|4272.2|4274.2|4268.2|4278.2|4272.2|4273.2|4267.2|28
1611291300000|2021-01-22 04:55:00|4273.8|4267.8|4272.4|4266.4|4273.8|4267.8|4271.3|4265.3|20
1611291600000|2021-01-22 05:00:00|4273.2|4267.2|4274.8|4268.8|4275.3|4269.3|4273.2|4267.2|17
1611291900000|2021-01-22 05:05:00|4273.8|4267.8|4275.3|4269.3|4276.8|4270.8|4273.8|4267.8|20
1611292200000|2021-01-22 05:10:00|4274.8|4268.8|4272.9|4266.9|4276.3|4270.3|4272.3|4266.3|16
1611292500000|2021-01-22 05:15:00|4273.3|4267.3|4268.5|4262.5|4273.3|4267.3|4267.6|4261.6|45
1611292800000|2021-01-22 05:20:00|4268.1|4262.1|4271.5|4265.5|4271.5|4265.5|4267.6|4261.6|16
1611293100000|2021-01-22 05:25:00|4271.4|4265.4|4270.5|4264.5|4271.4|4265.4|4269|4263|13
1611293400000|2021-01-22 05:30:00|4271|4265|4268|4262|4272.9|4266.9|4264.5|4258.5|90
1611293700000|2021-01-22 05:35:00|4267.9|4261.9|4271.9|4265.9|4274|4268|4266.5|4260.5|97
1611294000000|2021-01-22 05:40:00|4270.9|4264.9|4271.9|4265.9|4277.3|4271.3|4270.9|4264.9|13
1611294300000|2021-01-22 05:45:00|4271.4|4265.4|4272.8|4266.8|4274.9|4268.9|4269.4|4263.4|17
1611294600000|2021-01-22 05:50:00|4272.9|4266.9|4275.8|4269.8|4278.8|4272.8|4272.9|4266.9|26
1611294900000|2021-01-22 05:55:00|4275.7|4269.7|4274.7|4268.7|4277.8|4271.8|4273.2|4267.2|17
1611295200000|2021-01-22 06:00:00|4275.2|4269.2|4270.3|4264.3|4275.2|4269.2|4268.4|4262.4|88
1611295500000|2021-01-22 06:05:00|4270.4|4264.4|4268.9|4262.9|4270.9|4264.9|4268.3|4262.3|22
1611295800000|2021-01-22 06:10:00|4268.4|4262.4|4262.3|4256.3|4268.9|4262.9|4260.8|4254.8|110
1611296100000|2021-01-22 06:15:00|4262.7|4256.7|4261.8|4255.8|4263.2|4257.2|4259.9|4253.9|68
1611296400000|2021-01-22 06:20:00|4261.9|4255.9|4265.1|4259.1|4266.2|4260.2|4261.8|4255.8|41
1611296700000|2021-01-22 06:25:00|4265.7|4259.7|4265|4259|4268.9|4262.9|4264.1|4258.1|47
1611297000000|2021-01-22 06:30:00|4264.5|4258.5|4266|4260|4266|4260|4261|4255|43
1611297300000|2021-01-22 06:35:00|4266.4|4260.4|4271|4265|4272|4266|4264.5|4258.5|48
1611297600000|2021-01-22 06:40:00|4270.9|4264.9|4266.8|4260.8|4272|4266|4264.8|4258.8|11
1611297900000|2021-01-22 06:45:00|4267.3|4261.3|4268.8|4262.8|4270.3|4264.3|4267.3|4261.3|16
1611298200000|2021-01-22 06:50:00|4268.4|4262.4|4268.3|4262.3|4268.8|4262.8|4265.4|4259.4|12
1611298500000|2021-01-22 06:55:00|4268.8|4262.8|4273.2|4267.2|4276.8|4270.8|4268.8|4262.8|70
1611298800000|2021-01-22 07:00:00|4272.8|4266.8|4283.2|4277.2|4286.2|4280.2|4272.3|4266.3|208
1611299100000|2021-01-22 07:05:00|4283.7|4277.7|4281.4|4275.4|4284.5|4278.5|4277.4|4271.4|79
1611299400000|2021-01-22 07:10:00|4281|4275|4278.4|4272.4|4282|4276|4272.2|4266.2|120
1611299700000|2021-01-22 07:15:00|4278.3|4272.3|4278.3|4272.3|4284.5|4278.5|4277.8|4271.8|89
1611300000000|2021-01-22 07:20:00|4278.2|4272.2|4276.6|4270.6|4279.2|4273.2|4275.2|4269.2|33
1611300300000|2021-01-22 07:25:00|4277.1|4271.1|4272.9|4266.9|4277.6|4271.6|4272|4266|21
1611300600000|2021-01-22 07:30:00|4273.4|4267.4|4269.8|4263.8|4273.7|4267.7|4268.4|4262.4|58
1611300900000|2021-01-22 07:35:00|4270.3|4264.3|4270.4|4264.4|4273.4|4267.4|4268.4|4262.4|52
1611301200000|2021-01-22 07:40:00|4270.8|4264.8|4272.3|4266.3|4272.4|4266.4|4268.9|4262.9|12
1611301500000|2021-01-22 07:45:00|4272.2|4266.2|4270.8|4264.8|4272.2|4266.2|4269.3|4263.3|7
1611301800000|2021-01-22 07:50:00|4270.4|4264.4|4273.6|4267.6|4273.6|4267.6|4269.9|4263.9|72
1611302100000|2021-01-22 07:55:00|4272.6|4266.6|4273.1|4267.1|4273.5|4267.5|4271.6|4265.6|45
1611302400000|2021-01-22 08:00:00|4273.6|4267.6|4272.5|4266.5|4274.6|4268.6|4271.4|4265.4|38
1611302700000|2021-01-22 08:05:00|4273.4|4267.4|4272.5|4266.5|4275.4|4269.4|4271.4|4265.4|30
1611303000000|2021-01-22 08:10:00|4272.4|4266.4|4275.8|4269.8|4278.8|4272.8|4271.8|4265.8|35
1611303300000|2021-01-22 08:15:00|4276.8|4270.8|4283.5|4277.5|4284.9|4278.9|4276.8|4270.8|94
1611303600000|2021-01-22 08:20:00|4283.4|4277.4|4278.3|4272.3|4283.4|4277.4|4275.9|4269.9|117
1611303900000|2021-01-22 08:25:00|4278.8|4272.8|4280|4274|4281.4|4275.4|4278.7|4272.7|22
1611304200000|2021-01-22 08:30:00|4279.5|4273.5|4281|4275|4281.3|4275.3|4277.5|4271.5|48
1611304500000|2021-01-22 08:35:00|4280.5|4274.5|4290.7|4284.7|4292.3|4286.3|4280|4274|98
1611304800000|2021-01-22 08:40:00|4290.3|4284.3|4294.7|4288.7|4297.2|4291.2|4288.3|4282.3|124
1611305100000|2021-01-22 08:45:00|4294.3|4288.3|4297.7|4291.7|4298.2|4292.2|4291.2|4285.2|139
1611305400000|2021-01-22 08:50:00|4301.6|4295.6|4303|4297|4305.6|4299.6|4294.1|4288.1|271
1611305700000|2021-01-22 08:55:00|4302.6|4296.6|4304.7|4298.7|4306.2|4300.2|4302.1|4296.1|100
1611306000000|2021-01-22 09:00:00|4304.3|4298.3|4304.3|4298.3|4309.1|4303.1|4302.1|4296.1|133
1611306300000|2021-01-22 09:05:00|4303.8|4297.8|4303.8|4297.8|4305.4|4299.4|4302.2|4296.2|74
1611306600000|2021-01-22 09:10:00|4303.9|4297.9|4306.1|4300.1|4307.6|4301.6|4302.1|4296.1|175
1611306900000|2021-01-22 09:15:00|4305.6|4299.6|4306.6|4300.6|4309.5|4303.5|4303.7|4297.7|97
1611307200000|2021-01-22 09:20:00|4306.1|4300.1|4309.5|4303.5|4309.9|4303.9|4305.1|4299.1|83
1611307500000|2021-01-22 09:25:00|4309.1|4303.1|4333|4327|4336|4330|4309|4303|185
1611307800000|2021-01-22 09:30:00|4332.9|4326.9|4323.2|4317.2|4332.9|4326.9|4319.5|4313.5|118
1611308100000|2021-01-22 09:35:00|4322.8|4316.8|4322.8|4316.8|4326.7|4320.7|4319.9|4313.9|171
1611308400000|2021-01-22 09:40:00|4322.2|4316.2|4317.2|4311.2|4322.8|4316.8|4317.2|4311.2|178
1611308700000|2021-01-22 09:45:00|4316.8|4310.8|4310.4|4304.4|4317.2|4311.2|4308.2|4302.2|297
1611309000000|2021-01-22 09:50:00|4310.9|4304.9|4309.8|4303.8|4314.8|4308.8|4308.4|4302.4|95
1611309300000|2021-01-22 09:55:00|4309.7|4303.7|4306.2|4300.2|4310.9|4304.9|4304.2|4298.2|139
1611309600000|2021-01-22 10:00:00|4306.7|4300.7|4305.4|4299.4|4308.7|4302.7|4303.8|4297.8|49
1611309900000|2021-01-22 10:05:00|4304.9|4298.9|4311.1|4305.1|4313.6|4307.6|4304.9|4298.9|54
1611310200000|2021-01-22 10:10:00|4310.6|4304.6|4307.7|4301.7|4313.1|4307.1|4307.6|4301.6|11
1611310500000|2021-01-22 10:15:00|4307.2|4301.2|4301.9|4295.9|4307.2|4301.2|4301.9|4295.9|78
1611310800000|2021-01-22 10:20:00|4300.8|4294.8|4296.4|4290.4|4301.8|4295.8|4294.5|4288.5|119
1611311100000|2021-01-22 10:25:00|4296.5|4290.5|4305.8|4299.8|4305.8|4299.8|4296.5|4290.5|61
1611311400000|2021-01-22 10:30:00|4305.3|4299.3|4297.9|4291.9|4305.8|4299.8|4297.9|4291.9|35
1611311700000|2021-01-22 10:35:00|4301.4|4295.4|4300.8|4294.8|4302.8|4296.8|4299|4293|32
1611312000000|2021-01-22 10:40:00|4300.3|4294.3|4298.3|4292.3|4301.7|4295.7|4298.2|4292.2|64
1611312300000|2021-01-22 10:45:00|4298.2|4292.2|4292.7|4286.7|4299.8|4293.8|4290|4284|103
1611312600000|2021-01-22 10:50:00|4292.8|4286.8|4287.8|4281.8|4293.8|4287.8|4287.8|4281.8|71
1611312900000|2021-01-22 10:55:00|4287.7|4281.7|4290.3|4284.3|4290.8|4284.8|4284.4|4278.4|57
1611313200000|2021-01-22 11:00:00|4290.7|4284.7|4291.2|4285.2|4291.4|4285.4|4285.4|4279.4|45
1611313500000|2021-01-22 11:05:00|4290.7|4284.7|4290.1|4284.1|4291.2|4285.2|4287.7|4281.7|45
1611313800000|2021-01-22 11:10:00|4289.7|4283.7|4284.2|4278.2|4292.2|4286.2|4284.2|4278.2|71
1611314100000|2021-01-22 11:15:00|4283.7|4277.7|4287|4281|4287.9|4281.9|4282.5|4276.5|115
1611314400000|2021-01-22 11:20:00|4287.4|4281.4|4282.2|4276.2|4287.4|4281.4|4279.2|4273.2|99
1611314700000|2021-01-22 11:25:00|4281.7|4275.7|4283.5|4277.5|4286|4280|4278.5|4272.5|91
1611315000000|2021-01-22 11:30:00|4283|4277|4277.1|4271.1|4284.5|4278.5|4275.8|4269.8|303
1611315300000|2021-01-22 11:35:00|4276.7|4270.7|4275.6|4269.6|4279|4273|4273.7|4267.7|93
1611315600000|2021-01-22 11:40:00|4275|4269|4275.5|4269.5|4277.6|4271.6|4272.6|4266.6|81
1611315900000|2021-01-22 11:45:00|4275.9|4269.9|4284.5|4278.5|4285|4279|4275.9|4269.9|43
1611316200000|2021-01-22 11:50:00|4284|4278|4279.6|4273.6|4287.6|4281.6|4278.1|4272.1|110
1611316500000|2021-01-22 11:55:00|4279.1|4273.1|4276.7|4270.7|4279.6|4273.6|4274.6|4268.6|38
1611316800000|2021-01-22 12:00:00|4277.1|4271.1|4279.1|4273.1|4281.1|4275.1|4276.7|4270.7|32
1611317100000|2021-01-22 12:05:00|4279.2|4273.2|4273.5|4267.5|4281.5|4275.5|4272.5|4266.5|131
1611317400000|2021-01-22 12:10:00|4273.9|4267.9|4276.2|4270.2|4280.5|4274.5|4273|4267|154
1611317700000|2021-01-22 12:15:00|4275.4|4269.4|4279.4|4273.4|4281.3|4275.3|4275.4|4269.4|103
1611318000000|2021-01-22 12:20:00|4279.3|4273.3|4279.6|4273.6|4283.2|4277.2|4279.1|4273.1|123
1611318300000|2021-01-22 12:25:00|4280.1|4274.1|4279.8|4273.8|4281.3|4275.3|4278.8|4272.8|84
1611318600000|2021-01-22 12:30:00|4280.3|4274.3|4279.8|4273.8|4282.8|4276.8|4279.7|4273.7|60
1611318900000|2021-01-22 12:35:00|4279.7|4273.7|4278.8|4272.8|4280.8|4274.8|4278.7|4272.7|132
1611319200000|2021-01-22 12:40:00|4278.7|4272.7|4282.3|4276.3|4283.7|4277.7|4278.5|4272.5|118
1611319500000|2021-01-22 12:45:00|4282.2|4276.2|4285.8|4279.8|4288.2|4282.2|4279.7|4273.7|202
1611319800000|2021-01-22 12:50:00|4286.3|4280.3|4309.6|4303.6|4309.6|4303.6|4285.8|4279.8|354
1611320100000|2021-01-22 12:55:00|4310|4304|4309|4303|4314.5|4308.5|4304.6|4298.6|230
1611320400000|2021-01-22 13:00:00|4309.5|4303.5|4294.2|4288.2|4312|4306|4293.7|4287.7|508
1611320700000|2021-01-22 13:05:00|4297.3|4291.3|4299.4|4293.4|4304.7|4298.7|4296.5|4290.5|199
1611321000000|2021-01-22 13:10:00|4298.9|4292.9|4301|4295|4301|4295|4294|4288|55
1611321300000|2021-01-22 13:15:00|4300.5|4294.5|4298.5|4292.5|4304.3|4298.3|4298|4292|76
1611321600000|2021-01-22 13:20:00|4298|4292|4297.9|4291.9|4300.4|4294.4|4296.2|4290.2|68
1611321900000|2021-01-22 13:25:00|4297.5|4291.5|4292.7|4286.7|4298.4|4292.4|4290.7|4284.7|108
1611322200000|2021-01-22 13:30:00|4292.3|4286.3|4309.2|4303.2|4312.5|4306.5|4290.2|4284.2|370
1611322500000|2021-01-22 13:35:00|4308.7|4302.7|4298.4|4292.4|4310.5|4304.5|4298.3|4292.3|399
1611322800000|2021-01-22 13:40:00|4298|4292|4302.8|4296.8|4305|4299|4294.1|4288.1|248
1611325800000|2021-01-22 14:30:00|4297.6|4291.6|4287|4281|4312.9|4306.9|4278.1|4272.1|1284
1611326100000|2021-01-22 14:35:00|4286.6|4280.6|4295.5|4289.5|4300.7|4294.7|4283|4277|804
1611326400000|2021-01-22 14:40:00|4295.4|4289.4|4292.5|4286.5|4303.6|4297.6|4289.5|4283.5|434
1611326700000|2021-01-22 14:45:00|4292.6|4286.6|4296.2|4290.2|4300.9|4294.9|4291.1|4285.1|360
1611327000000|2021-01-22 14:50:00|4296.3|4290.3|4290.4|4284.4|4304.1|4298.1|4288.4|4282.4|299
1611327300000|2021-01-22 14:55:00|4291.3|4285.3|4295.9|4289.9|4296.1|4290.1|4288.2|4282.2|534
1611327600000|2021-01-22 15:00:00|4296|4290|4295.9|4289.9|4299.8|4293.8|4290.8|4284.8|260
1611327900000|2021-01-22 15:05:00|4294.9|4288.9|4291.3|4285.3|4296.1|4290.1|4290.4|4284.4|201
1611328200000|2021-01-22 15:10:00|4291.2|4285.2|4301|4295|4301.9|4295.9|4291.2|4285.2|205
1611328500000|2021-01-22 15:15:00|4301.4|4295.4|4294.9|4288.9|4303.9|4297.9|4292.9|4286.9|199
1611328800000|2021-01-22 15:20:00|4295|4289|4289|4283|4296.4|4290.4|4288|4282|195
1611329100000|2021-01-22 15:25:00|4288.9|4282.9|4287.2|4281.2|4290.5|4284.5|4283|4277|492
1611329400000|2021-01-22 15:30:00|4288.6|4282.6|4282.2|4276.2|4288.6|4282.6|4280.3|4274.3|460
1611329700000|2021-01-22 15:35:00|4282.1|4276.1|4279.2|4273.2|4284.2|4278.2|4279.1|4273.1|500
1611330000000|2021-01-22 15:40:00|4280.1|4274.1|4278|4272|4282.7|4276.7|4278|4272|476
1611330300000|2021-01-22 15:45:00|4279|4273|4281|4275|4282.6|4276.6|4278|4272|164
1611330600000|2021-01-22 15:50:00|4280|4274|4280.8|4274.8|4282.9|4276.9|4277.7|4271.7|168
1611330900000|2021-01-22 15:55:00|4281.2|4275.2|4285.7|4279.7|4289.7|4283.7|4280.7|4274.7|201
1611331200000|2021-01-22 16:00:00|4284.7|4278.7|4284.8|4278.8|4286.9|4280.9|4282.7|4276.7|193
1611331500000|2021-01-22 16:05:00|4285.8|4279.8|4282.3|4276.3|4286.9|4280.9|4281.9|4275.9|144
1611331800000|2021-01-22 16:10:00|4282.7|4276.7|4275.8|4269.8|4283.7|4277.7|4275.8|4269.8|214
1611332100000|2021-01-22 16:15:00|4276|4270|4285.4|4279.4|4286.2|4280.2|4274.8|4268.8|400
1611332400000|2021-01-22 16:20:00|4286.2|4280.2|4290.4|4284.4|4292.4|4286.4|4285.8|4279.8|158
1611332700000|2021-01-22 16:25:00|4290.8|4284.8|4294.5|4288.5|4294.5|4288.5|4289.9|4283.9|146
1611333000000|2021-01-22 16:30:00|4293.7|4287.7|4286.1|4280.1|4293.7|4287.7|4285.2|4279.2|217
1611333300000|2021-01-22 16:35:00|4286.2|4280.2|4280.6|4274.6|4287.1|4281.1|4279.2|4273.2|461
1611333600000|2021-01-22 16:40:00|4281|4275|4279.5|4273.5|4281.5|4275.5|4277.5|4271.5|203
1611333900000|2021-01-22 16:45:00|4279.6|4273.6|4276.5|4270.5|4280.4|4274.4|4276.5|4270.5|203
1611334200000|2021-01-22 16:50:00|4275.4|4269.4|4272.7|4266.7|4278.5|4272.5|4272.5|4266.5|219
1611334500000|2021-01-22 16:55:00|4273.1|4267.1|4273.1|4267.1|4278.5|4272.5|4272.5|4266.5|253
1611334800000|2021-01-22 17:00:00|4273.6|4267.6|4274.6|4268.6|4280.1|4274.1|4273.5|4267.5|252
1611335100000|2021-01-22 17:05:00|4274.5|4268.5|4274.6|4268.6|4275.6|4269.6|4272.5|4266.5|244
1611335400000|2021-01-22 17:10:00|4275.5|4269.5|4274.5|4268.5|4280|4274|4274.5|4268.5|154
1611335700000|2021-01-22 17:15:00|4274.6|4268.6|4267.9|4261.9|4276|4270|4264.5|4258.5|369
1611336000000|2021-01-22 17:20:00|4268.3|4262.3|4255.5|4249.5|4268.5|4262.5|4240.2|4234.2|1459
1611336300000|2021-01-22 17:25:00|4255.4|4249.4|4250.7|4244.7|4258.8|4252.8|4246.8|4240.8|390
1611336600000|2021-01-22 17:30:00|4250.6|4244.6|4239|4233|4254.3|4248.3|4236|4230|623
1611336900000|2021-01-22 17:35:00|4238.9|4232.9|4240.9|4234.9|4247.2|4241.2|4236|4230|721
1611337200000|2021-01-22 17:40:00|4239.9|4233.9|4241.1|4235.1|4249.2|4243.2|4236.7|4230.7|565
1611337500000|2021-01-22 17:45:00|4241.5|4235.5|4213|4207|4242.2|4236.2|4210.3|4204.3|831
1611337800000|2021-01-22 17:50:00|4212.5|4206.5|4227|4221|4237.8|4231.8|4212.5|4206.5|686
1611338100000|2021-01-22 17:55:00|4226.6|4220.6|4230.5|4224.5|4243.9|4237.9|4226.6|4220.6|423
1611338400000|2021-01-22 18:00:00|4230|4224|4233.8|4227.8|4235.1|4229.1|4225.4|4219.4|469
1611338700000|2021-01-22 18:05:00|4233.7|4227.7|4232.7|4226.7|4237|4231|4225|4219|366
1611339000000|2021-01-22 18:10:00|4232.8|4226.8|4235.7|4229.7|4238.7|4232.7|4227.7|4221.7|340
1611339300000|2021-01-22 18:15:00|4235.6|4229.6|4233.4|4227.4|4238.7|4232.7|4231.8|4225.8|266
1611339600000|2021-01-22 18:20:00|4233.9|4227.9|4227|4221|4233.9|4227.9|4225|4219|207
1611339900000|2021-01-22 18:25:00|4227.1|4221.1|4221.1|4215.1|4230|4224|4217.3|4211.3|317
1611340200000|2021-01-22 18:30:00|4221.2|4215.2|4223.5|4217.5|4225|4219|4218.1|4212.1|179
1611340500000|2021-01-22 18:35:00|4224|4218|4228.9|4222.9|4231.9|4225.9|4224|4218|225
1611340800000|2021-01-22 18:40:00|4228|4222|4221.6|4215.6|4230|4224|4220.3|4214.3|242
1611341100000|2021-01-22 18:45:00|4222.1|4216.1|4221.3|4215.3|4223.9|4217.9|4219.3|4213.3|548
1611341400000|2021-01-22 18:50:00|4221.7|4215.7|4220.7|4214.7|4221.8|4215.8|4218.8|4212.8|298
1611341700000|2021-01-22 18:55:00|4220.6|4214.6|4216.7|4210.7|4221.8|4215.8|4215.3|4209.3|425
1611342000000|2021-01-22 19:00:00|4215.8|4209.8|4215.7|4209.7|4218.8|4212.8|4211.2|4205.2|388
1611342300000|2021-01-22 19:05:00|4215.6|4209.6|4206.9|4200.9|4218.8|4212.8|4202.1|4196.1|676
1611342600000|2021-01-22 19:10:00|4206.8|4200.8|4219|4213|4242|4236|4199.8|4193.8|1682
1611342900000|2021-01-22 19:15:00|4219.5|4213.5|4214.3|4204.3|4223.5|4217.5|4212.5|4204.3|958
1611536400000|2021-01-25 01:00:00|4194.3|4188.3|4223.1|4217.1|4233.8|4227.8|4181.8|4175.8|1076
1611536700000|2021-01-25 01:05:00|4223.7|4217.7|4223.4|4217.4|4224.8|4218.8|4211.7|4205.7|164
1611537000000|2021-01-25 01:10:00|4222.2|4216.2|4223.7|4217.7|4231.6|4225.6|4220.3|4214.3|174
1611537300000|2021-01-25 01:15:00|4224.1|4218.1|4224.8|4218.8|4227.4|4221.4|4219.2|4213.2|157
1611537600000|2021-01-25 01:20:00|4223.9|4217.9|4221.6|4215.6|4228|4222|4220.6|4214.6|94
1611537900000|2021-01-25 01:25:00|4222|4216|4218.8|4212.8|4225|4219|4217|4211|140
1611538200000|2021-01-25 01:30:00|4219.2|4213.2|4222.7|4216.7|4225.1|4219.1|4213.6|4207.6|165
1611538500000|2021-01-25 01:35:00|4223.2|4217.2|4214.6|4208.6|4226.1|4220.1|4213.4|4207.4|57
1611538800000|2021-01-25 01:40:00|4214.5|4208.5|4211.2|4205.2|4219.7|4213.7|4210.8|4204.8|47
1611539100000|2021-01-25 01:45:00|4210.2|4204.2|4213.6|4207.6|4216.6|4210.6|4208.2|4202.2|94
1611539400000|2021-01-25 01:50:00|4213.5|4207.5|4209.6|4203.6|4214.6|4208.6|4207.6|4201.6|54
1611539700000|2021-01-25 01:55:00|4209.5|4203.5|4201.6|4195.6|4211.7|4205.7|4201|4195|133
1611540000000|2021-01-25 02:00:00|4201|4195|4203.6|4197.6|4211.1|4205.1|4200.1|4194.1|100
1611540300000|2021-01-25 02:05:00|4204|4198|4204.6|4198.6|4208|4202|4202.1|4196.1|116
1611540600000|2021-01-25 02:10:00|4204.5|4198.5|4203.9|4197.9|4210.3|4204.3|4202.9|4196.9|221
1611540900000|2021-01-25 02:15:00|4203.8|4197.8|4209.8|4203.8|4210.2|4204.2|4203.3|4197.3|69
1611541200000|2021-01-25 02:20:00|4209.2|4203.2|4211.8|4205.8|4215.2|4209.2|4209.2|4203.2|62
1611541500000|2021-01-25 02:25:00|4211.3|4205.3|4205|4199|4212.2|4206.2|4203.1|4197.1|98
1611541800000|2021-01-25 02:30:00|4205.8|4199.8|4211.8|4205.8|4215.7|4209.7|4203.1|4197.1|146
1611542100000|2021-01-25 02:35:00|4211.7|4205.7|4216|4210|4218.3|4212.3|4209|4203|118
1611542400000|2021-01-25 02:40:00|4216.5|4210.5|4215|4209|4218.6|4212.6|4212.6|4206.6|83
1611542700000|2021-01-25 02:45:00|4214.6|4208.6|4210.3|4204.3|4215|4209|4209|4203|64
1611543000000|2021-01-25 02:50:00|4210.7|4204.7|4208.2|4202.2|4211.1|4205.1|4205.7|4199.7|54
1611543300000|2021-01-25 02:55:00|4208.6|4202.6|4206.1|4200.1|4210.2|4204.2|4204.2|4198.2|77
1611543600000|2021-01-25 03:00:00|4206.9|4200.9|4210.9|4204.9|4211.9|4205.9|4205.4|4199.4|51
1611543900000|2021-01-25 03:05:00|4211.4|4205.4|4210.2|4204.2|4211.5|4205.5|4207.1|4201.1|49
1611544200000|2021-01-25 03:10:00|4211.1|4205.1|4209.2|4203.2|4213.6|4207.6|4208.2|4202.2|64
1611544500000|2021-01-25 03:15:00|4208.8|4202.8|4213.8|4207.8|4215.3|4209.3|4208.4|4202.4|148
1611544800000|2021-01-25 03:20:00|4213.9|4207.9|4218.6|4212.6|4218.6|4212.6|4213.7|4207.7|170
1611545100000|2021-01-25 03:25:00|4217.6|4211.6|4209.1|4203.1|4219.7|4213.7|4208.9|4202.9|119
1611545400000|2021-01-25 03:30:00|4209|4203|4204.9|4198.9|4209|4203|4203.9|4197.9|123
1611545700000|2021-01-25 03:35:00|4205.5|4199.5|4205.7|4199.7|4206.9|4200.9|4204.9|4198.9|79
1611546000000|2021-01-25 03:40:00|4205.6|4199.6|4203.7|4197.7|4206.1|4200.1|4201.1|4195.1|59
1611546300000|2021-01-25 03:45:00|4203.3|4197.3|4201.1|4195.1|4203.3|4197.3|4200.7|4194.7|43
1611546600000|2021-01-25 03:50:00|4200.7|4194.7|4205.5|4199.5|4206.7|4200.7|4200.2|4194.2|36
1611546900000|2021-01-25 03:55:00|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4203.3|4197.3|28
1611547200000|2021-01-25 04:00:00|4203.7|4197.7|4203.1|4197.1|4205.1|4199.1|4202.5|4196.5|11
1611547500000|2021-01-25 04:05:00|4202.7|4196.7|4200.1|4194.1|4202.7|4196.7|4198.7|4192.7|35
1611547800000|2021-01-25 04:10:00|4200.5|4194.5|4186|4180|4200.5|4194.5|4184.1|4178.1|143
1611548100000|2021-01-25 04:15:00|4187|4181|4187.5|4181.5|4193|4187|4186|4180|120
1611548400000|2021-01-25 04:20:00|4187.6|4181.6|4193.5|4187.5|4195.9|4189.9|4187.6|4181.6|69
1611548700000|2021-01-25 04:25:00|4194|4188|4195.5|4189.5|4197.5|4191.5|4193|4187|55
1611549000000|2021-01-25 04:30:00|4195.6|4189.6|4198.5|4192.5|4199.9|4193.9|4195.6|4189.6|45
1611549300000|2021-01-25 04:35:00|4199.1|4193.1|4199.5|4193.5|4201.1|4195.1|4197.9|4191.9|11
1611549600000|2021-01-25 04:40:00|4199.4|4193.4|4198.1|4192.1|4201.1|4195.1|4196.9|4190.9|22
1611549900000|2021-01-25 04:45:00|4198.5|4192.5|4196.9|4190.9|4200|4194|4195.9|4189.9|17
1611550200000|2021-01-25 04:50:00|4196.5|4190.5|4196.1|4190.1|4200.5|4194.5|4196.1|4190.1|15
1611550500000|2021-01-25 04:55:00|4197.1|4191.1|4200.1|4194.1|4201.5|4195.5|4196.9|4190.9|23
1611550800000|2021-01-25 05:00:00|4200.5|4194.5|4200.4|4194.4|4201|4195|4198.9|4192.9|14
1611551100000|2021-01-25 05:05:00|4200|4194|4199.2|4193.2|4200.8|4194.8|4198.7|4192.7|16
1611551400000|2021-01-25 05:10:00|4200.2|4194.2|4198.8|4192.8|4200.2|4194.2|4197.2|4191.2|10
1611551700000|2021-01-25 05:15:00|4198.2|4192.2|4200.4|4194.4|4201.7|4195.7|4197.8|4191.8|39
1611552000000|2021-01-25 05:20:00|4200.3|4194.3|4198.8|4192.8|4200.8|4194.8|4197.8|4191.8|23
1611552300000|2021-01-25 05:25:00|4198.9|4192.9|4200.8|4194.8|4201.4|4195.4|4198.8|4192.8|11
1611552600000|2021-01-25 05:30:00|4200.9|4194.9|4201.8|4195.8|4213.8|4207.8|4198.8|4192.8|211
1611552900000|2021-01-25 05:35:00|4202.2|4196.2|4198.8|4192.8|4205.8|4199.8|4198.8|4192.8|31
1611553200000|2021-01-25 05:40:00|4199.3|4193.3|4196.8|4190.8|4203.8|4197.8|4195.8|4189.8|60
1611553500000|2021-01-25 05:45:00|4196.3|4190.3|4203.8|4197.8|4206.2|4200.2|4194.8|4188.8|64
1611553800000|2021-01-25 05:50:00|4203.4|4197.4|4205.4|4199.4|4209.8|4203.8|4202.3|4196.3|69
1611554100000|2021-01-25 05:55:00|4205.5|4199.5|4216.1|4210.1|4216.6|4210.6|4205.5|4199.5|133
1611554400000|2021-01-25 06:00:00|4216.2|4210.2|4219|4213|4222.4|4216.4|4215.6|4209.6|156
1611554700000|2021-01-25 06:05:00|4219.2|4213.2|4226.1|4220.1|4228.3|4222.3|4219.2|4213.2|160
1611555000000|2021-01-25 06:10:00|4225.6|4219.6|4227.3|4221.3|4227.3|4221.3|4220.8|4214.8|100
1611555300000|2021-01-25 06:15:00|4227.2|4221.2|4229.3|4223.3|4230.8|4224.8|4223|4217|103
1611555600000|2021-01-25 06:20:00|4229.7|4223.7|4223|4217|4230.6|4224.6|4222.4|4216.4|96
1611555900000|2021-01-25 06:25:00|4222.6|4216.6|4219.6|4213.6|4224.5|4218.5|4216.8|4210.8|75
1611556200000|2021-01-25 06:30:00|4220|4214|4220.5|4214.5|4223.9|4217.9|4217.4|4211.4|84
1611556500000|2021-01-25 06:35:00|4220.1|4214.1|4227.5|4221.5|4228.4|4222.4|4220|4214|59
1611556800000|2021-01-25 06:40:00|4227|4221|4228.9|4222.9|4230.3|4224.3|4225.1|4219.1|73
1611557100000|2021-01-25 06:45:00|4229.3|4223.3|4228.6|4222.6|4232.7|4226.7|4226.4|4220.4|49
1611557400000|2021-01-25 06:50:00|4229|4223|4233.9|4227.9|4235.9|4229.9|4229|4223|71
1611557700000|2021-01-25 06:55:00|4233.8|4227.8|4230.1|4224.1|4235.8|4229.8|4227.2|4221.2|53
1611558000000|2021-01-25 07:00:00|4230|4224|4228.9|4222.9|4233.8|4227.8|4225.1|4219.1|97
1611558300000|2021-01-25 07:05:00|4227.9|4221.9|4223.2|4217.2|4231.8|4225.8|4223.2|4217.2|83
1611558600000|2021-01-25 07:10:00|4222.3|4216.3|4220.7|4214.7|4225.3|4219.3|4220.2|4214.2|43
1611558900000|2021-01-25 07:15:00|4220.3|4214.3|4215.7|4209.7|4220.7|4214.7|4212.2|4206.2|126
1611559200000|2021-01-25 07:20:00|4215.6|4209.6|4219.1|4213.1|4220.5|4214.5|4214.6|4208.6|44
1611559500000|2021-01-25 07:25:00|4219.5|4213.5|4222.9|4216.9|4224.5|4218.5|4218|4212|50
1611559800000|2021-01-25 07:30:00|4223.1|4217.1|4224.5|4218.5|4225.6|4219.6|4221.6|4215.6|78
1611560100000|2021-01-25 07:35:00|4224.1|4218.1|4227|4221|4229.6|4223.6|4223.8|4217.8|53
1611560400000|2021-01-25 07:40:00|4226.9|4220.9|4233.1|4227.1|4233.6|4227.6|4226.5|4220.5|68
1611560700000|2021-01-25 07:45:00|4233|4227|4229.1|4223.1|4234|4228|4228.6|4222.6|49
1611561000000|2021-01-25 07:50:00|4229.2|4223.2|4233.6|4227.6|4235.6|4229.6|4229.1|4223.1|53
1611561300000|2021-01-25 07:55:00|4233.5|4227.5|4224.4|4218.4|4234.1|4228.1|4223.5|4217.5|90
1611561600000|2021-01-25 08:00:00|4224|4218|4217.7|4211.7|4225.9|4219.9|4217.3|4211.3|75
1611561900000|2021-01-25 08:05:00|4216.9|4210.9|4222.1|4216.1|4223.7|4217.7|4216.3|4210.3|52
1611562200000|2021-01-25 08:10:00|4221.7|4215.7|4223.9|4217.9|4225.8|4219.8|4217.9|4211.9|65
1611562500000|2021-01-25 08:15:00|4223.8|4217.8|4223.5|4217.5|4227|4221|4221.8|4215.8|111
1611562800000|2021-01-25 08:20:00|4223.6|4217.6|4222.1|4216.1|4224|4218|4216.7|4210.7|98
1611563100000|2021-01-25 08:25:00|4222.6|4216.6|4220.6|4214.6|4222.6|4216.6|4215.5|4209.5|81
1611563400000|2021-01-25 08:30:00|4220.1|4214.1|4216.3|4210.3|4220.2|4214.2|4215.3|4209.3|40
1611563700000|2021-01-25 08:35:00|4216.1|4210.1|4223.7|4217.7|4224.3|4218.3|4215.7|4209.7|36
1611564000000|2021-01-25 08:40:00|4223.3|4217.3|4230|4224|4233|4227|4223.1|4217.1|83
1611564300000|2021-01-25 08:45:00|4230.2|4224.2|4227.7|4221.7|4231.2|4225.2|4224.6|4218.6|54
1611564600000|2021-01-25 08:50:00|4227.2|4221.2|4229.3|4223.3|4229.3|4223.3|4223.3|4217.3|47
1611564900000|2021-01-25 08:55:00|4228.8|4222.8|4235.6|4229.6|4236.7|4230.7|4225.8|4219.8|91
1611565200000|2021-01-25 09:00:00|4236.2|4230.2|4224.2|4218.2|4236.2|4230.2|4223.2|4217.2|106
1611565500000|2021-01-25 09:05:00|4223.6|4217.6|4227.4|4221.4|4228.5|4222.5|4221.7|4215.7|80
1611565800000|2021-01-25 09:10:00|4227.9|4221.9|4226.5|4220.5|4228.9|4222.9|4223.4|4217.4|27
1611566100000|2021-01-25 09:15:00|4226.9|4220.9|4220.6|4214.6|4226.9|4220.9|4218.7|4212.7|27
1611566400000|2021-01-25 09:20:00|4220.2|4214.2|4223|4217|4225.1|4219.1|4218.6|4212.6|30
1611566700000|2021-01-25 09:25:00|4222.2|4216.2|4215.6|4209.6|4222.2|4216.2|4215.1|4209.1|67
1611567000000|2021-01-25 09:30:00|4216|4210|4217.6|4211.6|4220|4214|4215.1|4209.1|26
1611567300000|2021-01-25 09:35:00|4218.1|4212.1|4216.2|4210.2|4222.1|4216.1|4216.2|4210.2|12
1611567600000|2021-01-25 09:40:00|4215.2|4209.2|4211.5|4205.5|4216.6|4210.6|4207.6|4201.6|144
1611567900000|2021-01-25 09:45:00|4211.6|4205.6|4210.5|4204.5|4212.9|4206.9|4207.6|4201.6|64
1611568200000|2021-01-25 09:50:00|4210|4204|4212.8|4206.8|4214.7|4208.7|4207.5|4201.5|60
1611568500000|2021-01-25 09:55:00|4211.9|4205.9|4211|4205|4217.1|4211.1|4208.4|4202.4|134
1611568800000|2021-01-25 10:00:00|4210.5|4204.5|4220.6|4214.6|4221.2|4215.2|4210|4204|113
1611569100000|2021-01-25 10:05:00|4220.7|4214.7|4219.4|4213.4|4220.7|4214.7|4215.1|4209.1|51
1611569400000|2021-01-25 10:10:00|4219.9|4213.9|4220.3|4214.3|4222.8|4216.8|4218.9|4212.9|29
1611569700000|2021-01-25 10:15:00|4220.4|4214.4|4218.7|4212.7|4220.4|4214.4|4214.5|4208.5|69
1611570000000|2021-01-25 10:20:00|4218.8|4212.8|4227.4|4221.4|4227.4|4221.4|4218.8|4212.8|110
1611570300000|2021-01-25 10:25:00|4226.4|4220.4|4225.2|4219.2|4227|4221|4222.6|4216.6|71
1611570600000|2021-01-25 10:30:00|4225.6|4219.6|4227.1|4221.1|4227.5|4221.5|4222.6|4216.6|66
1611570900000|2021-01-25 10:35:00|4227|4221|4229.8|4223.8|4231.9|4225.9|4226.1|4220.1|83
1611571200000|2021-01-25 10:40:00|4230.3|4224.3|4230.3|4224.3|4233.2|4227.2|4229.7|4223.7|38
1611571500000|2021-01-25 10:45:00|4230.4|4224.4|4231.7|4225.7|4232.3|4226.3|4229.3|4223.3|28
1611571800000|2021-01-25 10:50:00|4231.3|4225.3|4231.3|4225.3|4232.3|4226.3|4229.8|4223.8|20
1611572100000|2021-01-25 10:55:00|4230.8|4224.8|4230.3|4224.3|4232.8|4226.8|4229.3|4223.3|32
1611572400000|2021-01-25 11:00:00|4229.7|4223.7|4228.3|4222.3|4233.2|4227.2|4226.4|4220.4|92
1611572700000|2021-01-25 11:05:00|4229.3|4223.3|4224.7|4218.7|4229.7|4223.7|4221.3|4215.3|105
1611573000000|2021-01-25 11:10:00|4225.2|4219.2|4227.1|4221.1|4230.1|4224.1|4224.2|4218.2|66
1611573300000|2021-01-25 11:15:00|4227.6|4221.6|4222.5|4216.5|4227.6|4221.6|4220.5|4214.5|84
1611573600000|2021-01-25 11:20:00|4222.9|4216.9|4223.8|4217.8|4224.4|4218.4|4220.5|4214.5|50
1611573900000|2021-01-25 11:25:00|4222.8|4216.8|4221.3|4215.3|4226.4|4220.4|4221.3|4215.3|22
1611574200000|2021-01-25 11:30:00|4221.8|4215.8|4219|4213|4224.2|4218.2|4218.5|4212.5|62
1611574500000|2021-01-25 11:35:00|4218.9|4212.9|4224.7|4218.7|4225.3|4219.3|4218.5|4212.5|33
1611574800000|2021-01-25 11:40:00|4224.3|4218.3|4223.3|4217.3|4225.3|4219.3|4220.3|4214.3|73
1611575100000|2021-01-25 11:45:00|4223.8|4217.8|4222.3|4216.3|4224.3|4218.3|4215.5|4209.5|120
1611575400000|2021-01-25 11:50:00|4221.9|4215.9|4226.3|4220.3|4226.3|4220.3|4221.4|4215.4|16
1611575700000|2021-01-25 11:55:00|4225.9|4219.9|4221.9|4215.9|4226.4|4220.4|4220.4|4214.4|30
1611576000000|2021-01-25 12:00:00|4222.4|4216.4|4220.8|4214.8|4222.4|4216.4|4217.9|4211.9|37
1611576300000|2021-01-25 12:05:00|4220.4|4214.4|4224.3|4218.3|4225.2|4219.2|4218.9|4212.9|42
1611576600000|2021-01-25 12:10:00|4224.8|4218.8|4217.3|4211.3|4224.8|4218.8|4217.2|4211.2|36
1611576900000|2021-01-25 12:15:00|4216.8|4210.8|4218.1|4212.1|4221.1|4215.1|4215.3|4209.3|75
1611577200000|2021-01-25 12:20:00|4218.2|4212.2|4218|4212|4222.9|4216.9|4217.4|4211.4|52
1611577500000|2021-01-25 12:25:00|4217.5|4211.5|4217.4|4211.4|4220.4|4214.4|4216|4210|42
1611577800000|2021-01-25 12:30:00|4217.8|4211.8|4209.4|4203.4|4219.9|4213.9|4209.4|4203.4|85
1611578100000|2021-01-25 12:35:00|4209.6|4203.6|4207|4201|4212.9|4206.9|4205.1|4199.1|137
1611578400000|2021-01-25 12:40:00|4206.6|4200.6|4206.6|4200.6|4209.1|4203.1|4202.2|4196.2|207
1611578700000|2021-01-25 12:45:00|4206.7|4200.7|4206.1|4200.1|4209|4203|4202.1|4196.1|98
1611579000000|2021-01-25 12:50:00|4205.6|4199.6|4201.6|4195.6|4205.6|4199.6|4197.9|4191.9|173
1611579300000|2021-01-25 12:55:00|4202|4196|4194.8|4188.8|4202|4196|4193.3|4187.3|181
1611579600000|2021-01-25 13:00:00|4194.7|4188.7|4206.3|4200.3|4210.1|4204.1|4194.4|4188.4|190
1611579900000|2021-01-25 13:05:00|4205.5|4199.5|4214.9|4208.9|4218.8|4212.8|4205.3|4199.3|281
1611580200000|2021-01-25 13:10:00|4215.3|4209.3|4210|4204|4216.4|4210.4|4207.1|4201.1|124
1611580500000|2021-01-25 13:15:00|4209.5|4203.5|4207.3|4201.3|4211.9|4205.9|4205.8|4199.8|147
1611580800000|2021-01-25 13:20:00|4207.4|4201.4|4213.8|4207.8|4214.8|4208.8|4206.9|4200.9|100
1611581100000|2021-01-25 13:25:00|4214.2|4208.2|4214.6|4208.6|4220.5|4214.5|4213.7|4207.7|142
1611581400000|2021-01-25 13:30:00|4214.2|4208.2|4215.4|4209.4|4218.8|4212.8|4208.9|4202.9|145
1611581700000|2021-01-25 13:35:00|4215.3|4209.3|4213.4|4207.4|4218.8|4212.8|4212.4|4206.4|69
1611582000000|2021-01-25 13:40:00|4213.3|4207.3|4222|4216|4226.8|4220.8|4213.3|4207.3|138
1611585000000|2021-01-25 14:30:00|4222.5|4216.5|4252.4|4246.4|4253.4|4247.4|4215.7|4209.7|1265
1611585300000|2021-01-25 14:35:00|4252.5|4246.5|4277.2|4271.2|4286.3|4280.3|4244.7|4238.7|1183
1611585600000|2021-01-25 14:40:00|4277.4|4271.4|4301.3|4295.3|4302.8|4296.8|4273.6|4267.6|838
1611585900000|2021-01-25 14:45:00|4301.7|4295.7|4282.5|4276.5|4305.1|4299.1|4282.5|4276.5|973
1611586200000|2021-01-25 14:50:00|4283.4|4277.4|4283.1|4277.1|4291.4|4285.4|4279.8|4273.8|525
1611586500000|2021-01-25 14:55:00|4283.6|4277.6|4292.9|4286.9|4303.5|4297.5|4283.6|4277.6|477
1611586800000|2021-01-25 15:00:00|4292.8|4286.8|4309.7|4303.7|4312.6|4306.6|4288.4|4282.4|613
1611587100000|2021-01-25 15:05:00|4310.2|4304.2|4303.1|4297.1|4313.1|4307.1|4301.2|4295.2|608
1611587400000|2021-01-25 15:10:00|4303.2|4297.2|4308.6|4302.6|4311.8|4305.8|4298.4|4292.4|465
1611587700000|2021-01-25 15:15:00|4309.1|4303.1|4310.9|4304.9|4317.5|4311.5|4308.5|4302.5|630
1611588000000|2021-01-25 15:20:00|4310.8|4304.8|4310.9|4304.9|4315.4|4309.4|4306.8|4300.8|687
1611588300000|2021-01-25 15:25:00|4311.4|4305.4|4315.3|4309.3|4315.8|4309.8|4305.5|4299.5|313
1611588600000|2021-01-25 15:30:00|4315.4|4309.4|4323|4317|4324.6|4318.6|4311.2|4305.2|532
1611588900000|2021-01-25 15:35:00|4323.4|4317.4|4333.3|4327.3|4333.3|4327.3|4322.5|4316.5|679
1611589200000|2021-01-25 15:40:00|4333.2|4327.2|4342.1|4336.1|4351.3|4345.3|4331.2|4325.2|1025
1611589500000|2021-01-25 15:45:00|4342.2|4336.2|4335.3|4329.3|4353.9|4347.9|4333.4|4327.4|651
1611589800000|2021-01-25 15:50:00|4334.8|4328.8|4341.6|4335.6|4342.7|4336.7|4334.3|4328.3|1249
1611590100000|2021-01-25 15:55:00|4341.7|4335.7|4334.9|4328.9|4344.1|4338.1|4331.2|4325.2|564
1611590400000|2021-01-25 16:00:00|4334.7|4328.7|4338.9|4332.9|4341|4335|4333.1|4327.1|469
1611590700000|2021-01-25 16:05:00|4338.3|4332.3|4327.7|4321.7|4338.4|4332.4|4326.8|4320.8|391
1611591000000|2021-01-25 16:10:00|4327.9|4321.9|4325.2|4319.2|4330.2|4324.2|4320|4314|484
1611591300000|2021-01-25 16:15:00|4324.3|4318.3|4318.6|4312.6|4325.7|4319.7|4309.9|4303.9|563
1611591600000|2021-01-25 16:20:00|4318.5|4312.5|4325.9|4319.9|4326.4|4320.4|4318.5|4312.5|269
1611591900000|2021-01-25 16:25:00|4326|4320|4329.5|4323.5|4330.4|4324.4|4324.6|4318.6|163
1611592200000|2021-01-25 16:30:00|4329.3|4323.3|4328.4|4322.4|4333.9|4327.9|4326.5|4320.5|372
1611592500000|2021-01-25 16:35:00|4328.3|4322.3|4328.4|4322.4|4330.5|4324.5|4326.6|4320.6|191
1611592800000|2021-01-25 16:40:00|4328.3|4322.3|4328.5|4322.5|4328.5|4322.5|4322.3|4316.3|269
1611593100000|2021-01-25 16:45:00|4328.7|4322.7|4328.1|4322.1|4333.7|4327.7|4326.5|4320.5|333
1611593400000|2021-01-25 16:50:00|4328.5|4322.5|4332.5|4326.5|4334.5|4328.5|4328.5|4322.5|194
1611593700000|2021-01-25 16:55:00|4332.6|4326.6|4334.8|4328.8|4336.4|4330.4|4332.6|4326.6|201
1611594000000|2021-01-25 17:00:00|4335.3|4329.3|4337.3|4331.3|4340.3|4334.3|4335.3|4329.3|135
1611594300000|2021-01-25 17:05:00|4337.8|4331.8|4340.1|4334.1|4341.2|4335.2|4337.3|4331.3|138
1611594600000|2021-01-25 17:10:00|4340.7|4334.7|4336.2|4330.2|4340.7|4334.7|4335.2|4329.2|170
1611594900000|2021-01-25 17:15:00|4336.3|4330.3|4347.2|4341.2|4348.6|4342.6|4335.2|4329.2|197
1611595200000|2021-01-25 17:20:00|4347.3|4341.3|4329.8|4323.8|4349.6|4343.6|4322.9|4316.9|803
1611595500000|2021-01-25 17:25:00|4329.9|4323.9|4325.8|4319.8|4333.7|4327.7|4324.8|4318.8|286
1611595800000|2021-01-25 17:30:00|4325.7|4319.7|4322.5|4316.5|4327.4|4321.4|4319.9|4313.9|390
1611596100000|2021-01-25 17:35:00|4322|4316|4316.4|4310.4|4324.1|4318.1|4312.9|4306.9|342
1611596400000|2021-01-25 17:40:00|4316.5|4310.5|4314.2|4308.2|4320.9|4314.9|4313.2|4307.2|239
1611596700000|2021-01-25 17:45:00|4314|4308|4313|4307|4317.8|4311.8|4311.6|4305.6|194
1611597000000|2021-01-25 17:50:00|4313.3|4307.3|4310.5|4304.5|4315.8|4309.8|4310|4304|171
1611597300000|2021-01-25 17:55:00|4310.9|4304.9|4313.4|4307.4|4319.2|4313.2|4307.7|4301.7|267
1611597600000|2021-01-25 18:00:00|4313.8|4307.8|4309.4|4303.4|4316.3|4310.3|4308.4|4302.4|180
1611597900000|2021-01-25 18:05:00|4309.5|4303.5|4307.5|4301.5|4311.6|4305.6|4304.5|4298.5|272
1611598200000|2021-01-25 18:10:00|4308.4|4302.4|4307.7|4301.7|4313.2|4307.2|4303.6|4297.6|303
1611598500000|2021-01-25 18:15:00|4307.2|4301.2|4307.9|4301.9|4312.4|4306.4|4307.2|4301.2|95
1611598800000|2021-01-25 18:20:00|4308.3|4302.3|4308.3|4302.3|4313.2|4307.2|4307.8|4301.8|121
1611599100000|2021-01-25 18:25:00|4308.2|4302.2|4308.6|4302.6|4312.8|4306.8|4307.4|4301.4|175
1611599400000|2021-01-25 18:30:00|4308.9|4302.9|4304.6|4298.6|4309.6|4303.6|4304.6|4298.6|168
1611599700000|2021-01-25 18:35:00|4304.7|4298.7|4297.9|4291.9|4305.7|4299.7|4294.9|4288.9|330
1611600000000|2021-01-25 18:40:00|4297.6|4291.6|4298.5|4292.5|4304|4298|4297.6|4291.6|265
1611600300000|2021-01-25 18:45:00|4298.6|4292.6|4298.6|4292.6|4301.6|4295.6|4298.6|4292.6|102
1611600600000|2021-01-25 18:50:00|4299|4293|4297.9|4291.9|4301.6|4295.6|4297|4291|165
1611600900000|2021-01-25 18:55:00|4298.4|4292.4|4297.6|4291.6|4301.6|4295.6|4297.6|4291.6|139
1611601200000|2021-01-25 19:00:00|4297.7|4291.7|4292.5|4286.5|4298.5|4292.5|4290.7|4284.7|403
1611601500000|2021-01-25 19:05:00|4292.9|4286.9|4284|4278|4292.9|4286.9|4278.4|4272.4|1324
1611601800000|2021-01-25 19:10:00|4283.9|4277.9|4283.7|4277.7|4286.2|4280.2|4271.6|4265.6|2221
1611602100000|2021-01-25 19:15:00|4282.8|4276.8|4288.7|4282.7|4297.5|4291.5|4281.4|4275.4|602
1611622800000|2021-01-26 01:00:00|4295.9|4289.9|4296.7|4290.7|4310.2|4304.2|4293.2|4287.2|356
1611623100000|2021-01-26 01:05:00|4297.1|4291.1|4297.4|4291.4|4310.3|4304.3|4292.6|4286.6|248
1611623400000|2021-01-26 01:10:00|4297.2|4291.2|4292|4286|4297.4|4291.4|4286.1|4280.1|177
1611623700000|2021-01-26 01:15:00|4291.6|4285.6|4291|4285|4295.8|4289.8|4290.8|4284.8|42
1611624000000|2021-01-26 01:20:00|4291.6|4285.6|4300.3|4294.3|4300.4|4294.4|4291.6|4285.6|51
1611624300000|2021-01-26 01:25:00|4300.2|4294.2|4293.1|4287.1|4304.7|4298.7|4292.7|4286.7|59
1611624600000|2021-01-26 01:30:00|4293.5|4287.5|4293.6|4287.6|4295.6|4289.6|4289.9|4283.9|71
1611624900000|2021-01-26 01:35:00|4293.9|4287.9|4294.3|4288.3|4299.6|4293.6|4293.9|4287.9|45
1611625200000|2021-01-26 01:40:00|4295.2|4289.2|4294.1|4288.1|4297.2|4291.2|4292.2|4286.2|31
1611625500000|2021-01-26 01:45:00|4293.7|4287.7|4297.1|4291.1|4299.6|4293.6|4291.6|4285.6|29
1611625800000|2021-01-26 01:50:00|4297|4291|4298.5|4292.5|4302.5|4296.5|4295.5|4289.5|35
1611626100000|2021-01-26 01:55:00|4298.9|4292.9|4288.5|4282.5|4298.9|4292.9|4288.4|4282.4|44
1611626400000|2021-01-26 02:00:00|4288.1|4282.1|4292.2|4286.2|4292.6|4286.6|4288|4282|33
1611626700000|2021-01-26 02:05:00|4292.1|4286.1|4291.1|4285.1|4292.5|4286.5|4289.1|4283.1|33
1611627000000|2021-01-26 02:10:00|4291.5|4285.5|4293.9|4287.9|4294.7|4288.7|4289.1|4283.1|25
1611627300000|2021-01-26 02:15:00|4294.3|4288.3|4292.9|4286.9|4296.4|4290.4|4292.5|4286.5|8
1611627600000|2021-01-26 02:20:00|4293.3|4287.3|4297.3|4291.3|4302.2|4296.2|4289.5|4283.5|67
1611627900000|2021-01-26 02:25:00|4296.8|4290.8|4299.3|4293.3|4299.3|4293.3|4293.7|4287.7|71
1611628200000|2021-01-26 02:30:00|4298.3|4292.3|4285.6|4279.6|4298.3|4292.3|4284.3|4278.3|64
1611628500000|2021-01-26 02:35:00|4285.3|4279.3|4278.6|4272.6|4286.3|4280.3|4276.3|4270.3|99
1611628800000|2021-01-26 02:40:00|4278.3|4272.3|4278.4|4272.4|4282.1|4276.1|4276.5|4270.5|65
1611629100000|2021-01-26 02:45:00|4277.5|4271.5|4279.9|4273.9|4282.9|4276.9|4276.4|4270.4|39
1611629400000|2021-01-26 02:50:00|4279.8|4273.8|4284|4278|4284.5|4278.5|4279.7|4273.7|74
1611629700000|2021-01-26 02:55:00|4283.6|4277.6|4276.6|4270.6|4284|4278|4276.6|4270.6|28
1611630000000|2021-01-26 03:00:00|4276.2|4270.2|4281.1|4275.1|4281.2|4275.2|4274.6|4268.6|38
1611630300000|2021-01-26 03:05:00|4280.6|4274.6|4280.2|4274.2|4282.5|4276.5|4277.6|4271.6|15
1611630600000|2021-01-26 03:10:00|4281|4275|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|4
1611630900000|2021-01-26 03:15:00|4281|4275|4280.1|4274.1|4284|4278|4279.5|4273.5|33
1611631200000|2021-01-26 03:20:00|4279.6|4273.6|4277.6|4271.6|4279.6|4273.6|4275.7|4269.7|64
1611631500000|2021-01-26 03:25:00|4277.7|4271.7|4280|4274|4281.6|4275.6|4277.6|4271.6|13
1611631800000|2021-01-26 03:30:00|4280.5|4274.5|4281.7|4275.7|4283.2|4277.2|4278.6|4272.6|36
1611632100000|2021-01-26 03:35:00|4281.3|4275.3|4278.3|4272.3|4284.2|4278.2|4278.3|4272.3|33
1611632400000|2021-01-26 03:40:00|4278.8|4272.8|4279.7|4273.7|4280.2|4274.2|4278.2|4272.2|7
1611632700000|2021-01-26 03:45:00|4279.8|4273.8|4281.2|4275.2|4283.5|4277.5|4279.7|4273.7|17
1611633000000|2021-01-26 03:50:00|4281|4275|4279.7|4273.7|4281.6|4275.6|4278.8|4272.8|26
1611633300000|2021-01-26 03:55:00|4280.2|4274.2|4279.9|4273.9|4280.4|4274.4|4278.3|4272.3|15
1611633600000|2021-01-26 04:00:00|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4277.4|4271.4|28
1611633900000|2021-01-26 04:05:00|4279.2|4273.2|4281.1|4275.1|4281.2|4275.2|4276.8|4270.8|45
1611634200000|2021-01-26 04:10:00|4281.2|4275.2|4280.1|4274.1|4284|4278|4280.1|4274.1|33
1611634500000|2021-01-26 04:15:00|4280|4274|4278.7|4272.7|4280.1|4274.1|4277.7|4271.7|40
1611634800000|2021-01-26 04:20:00|4278.6|4272.6|4276.9|4270.9|4278.7|4272.7|4275.4|4269.4|38
1611635100000|2021-01-26 04:25:00|4275.9|4269.9|4272.6|4266.6|4276.5|4270.5|4272.2|4266.2|62
1611635400000|2021-01-26 04:30:00|4271.6|4265.6|4270.3|4264.3|4271.6|4265.6|4268.6|4262.6|84
1611635700000|2021-01-26 04:35:00|4270.2|4264.2|4262.1|4256.1|4270.8|4264.8|4260.4|4254.4|106
1611636000000|2021-01-26 04:40:00|4262.2|4256.2|4263|4257|4263|4257|4258.5|4252.5|74
1611636300000|2021-01-26 04:45:00|4262.3|4256.3|4263.3|4257.3|4264.5|4258.5|4262.3|4256.3|11
1611636600000|2021-01-26 04:50:00|4263.8|4257.8|4262.9|4256.9|4264.5|4258.5|4262.4|4256.4|23
1611636900000|2021-01-26 04:55:00|4262.6|4256.6|4261.3|4255.3|4262.9|4256.9|4259.4|4253.4|33
1611637200000|2021-01-26 05:00:00|4261.8|4255.8|4261.8|4255.8|4262.4|4256.4|4258.8|4252.8|79
1611637500000|2021-01-26 05:05:00|4261.2|4255.2|4267.7|4261.7|4268.8|4262.8|4261.2|4255.2|120
1611637800000|2021-01-26 05:10:00|4267.8|4261.8|4271.6|4265.6|4271.6|4265.6|4266.8|4260.8|28
1611638100000|2021-01-26 05:15:00|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4269|4263|40
1611638400000|2021-01-26 05:20:00|4273.3|4267.3|4272.2|4266.2|4273.4|4267.4|4268.8|4262.8|47
1611638700000|2021-01-26 05:25:00|4272.7|4266.7|4273.1|4267.1|4273.7|4267.7|4271.7|4265.7|19
1611639000000|2021-01-26 05:30:00|4272.8|4266.8|4262.1|4256.1|4272.8|4266.8|4261.3|4255.3|58
1611639300000|2021-01-26 05:35:00|4261.7|4255.7|4268.7|4262.7|4269.7|4263.7|4260.7|4254.7|21
1611639600000|2021-01-26 05:40:00|4268.3|4262.3|4269.1|4263.1|4269.7|4263.7|4265.7|4259.7|39
1611639900000|2021-01-26 05:45:00|4269.6|4263.6|4272.4|4266.4|4273.4|4267.4|4269.5|4263.5|45
1611640200000|2021-01-26 05:50:00|4271.8|4265.8|4271.8|4265.8|4272.4|4266.4|4269.4|4263.4|18
1611640500000|2021-01-26 05:55:00|4270.9|4264.9|4270.4|4264.4|4272.3|4266.3|4269.9|4263.9|22
1611640800000|2021-01-26 06:00:00|4270|4264|4265.8|4259.8|4270.4|4264.4|4264.3|4258.3|104
1611641100000|2021-01-26 06:05:00|4265|4259|4263.8|4257.8|4266.9|4260.9|4262.3|4256.3|31
1611641400000|2021-01-26 06:10:00|4263.4|4257.4|4260|4254|4264.3|4258.3|4254.6|4248.6|105
1611641700000|2021-01-26 06:15:00|4259.1|4253.1|4263|4257|4264.4|4258.4|4258|4252|45
1611642000000|2021-01-26 06:20:00|4263.4|4257.4|4263.4|4257.4|4266.9|4260.9|4262.4|4256.4|54
1611642300000|2021-01-26 06:25:00|4263|4257|4261.9|4255.9|4263.9|4257.9|4259|4253|35
1611642600000|2021-01-26 06:30:00|4260.9|4254.9|4260.6|4254.6|4267.2|4261.2|4258.4|4252.4|77
1611642900000|2021-01-26 06:35:00|4260.5|4254.5|4256.9|4250.9|4261.4|4255.4|4253.6|4247.6|36
1611643200000|2021-01-26 06:40:00|4256.5|4250.5|4255.1|4249.1|4259|4253|4251.6|4245.6|56
1611643500000|2021-01-26 06:45:00|4255.2|4249.2|4256.9|4250.9|4256.9|4250.9|4249.9|4243.9|178
1611643800000|2021-01-26 06:50:00|4256.3|4250.3|4259.1|4253.1|4261.8|4255.8|4255.5|4249.5|73
1611644100000|2021-01-26 06:55:00|4258.7|4252.7|4261.2|4255.2|4263.9|4257.9|4258.6|4252.6|34
1611644400000|2021-01-26 07:00:00|4260.6|4254.6|4266.9|4260.9|4268.4|4262.4|4258.8|4252.8|58
1611644700000|2021-01-26 07:05:00|4267.3|4261.3|4266|4260|4268.4|4262.4|4262.5|4256.5|46
1611645000000|2021-01-26 07:10:00|4265.6|4259.6|4267.5|4261.5|4267.5|4261.5|4262|4256|39
1611645300000|2021-01-26 07:15:00|4268.5|4262.5|4270.4|4264.4|4270.5|4264.5|4264.6|4258.6|39
1611645600000|2021-01-26 07:20:00|4270.3|4264.3|4269.3|4263.3|4273|4267|4267.3|4261.3|53
1611645900000|2021-01-26 07:25:00|4269.6|4263.6|4268.3|4262.3|4271.1|4265.1|4267.6|4261.6|13
1611646200000|2021-01-26 07:30:00|4268.8|4262.8|4268.2|4262.2|4272.9|4266.9|4265.1|4259.1|45
1611646500000|2021-01-26 07:35:00|4268.4|4262.4|4262.5|4256.5|4269.2|4263.2|4260.4|4254.4|84
1611646800000|2021-01-26 07:40:00|4262.1|4256.1|4262.6|4256.6|4267|4261|4261.5|4255.5|35
1611647100000|2021-01-26 07:45:00|4263.1|4257.1|4262.2|4256.2|4267.1|4261.1|4260.9|4254.9|46
1611647400000|2021-01-26 07:50:00|4261.7|4255.7|4262.8|4256.8|4263.2|4257.2|4259.9|4253.9|62
1611647700000|2021-01-26 07:55:00|4262.4|4256.4|4262.8|4256.8|4263.7|4257.7|4259.9|4253.9|34
1611648000000|2021-01-26 08:00:00|4263.2|4257.2|4259.6|4253.6|4265.3|4259.3|4258.1|4252.1|82
1611648300000|2021-01-26 08:05:00|4259|4253|4263.6|4257.6|4264.9|4258.9|4259|4253|41
1611648600000|2021-01-26 08:10:00|4263.1|4257.1|4266.4|4260.4|4269|4263|4262.6|4256.6|56
1611648900000|2021-01-26 08:15:00|4266.9|4260.9|4263.8|4257.8|4269.6|4263.6|4263.4|4257.4|80
1611649200000|2021-01-26 08:20:00|4263.9|4257.9|4266.4|4260.4|4272.1|4266.1|4263.9|4257.9|93
1611649500000|2021-01-26 08:25:00|4266|4260|4276.9|4270.9|4279.6|4273.6|4266|4260|91
1611649800000|2021-01-26 08:30:00|4276.1|4270.1|4278.6|4272.6|4278.6|4272.6|4273.6|4267.6|75
1611650100000|2021-01-26 08:35:00|4278.1|4272.1|4294.3|4288.3|4294.9|4288.9|4277.3|4271.3|172
1611650400000|2021-01-26 08:40:00|4293.9|4287.9|4293.5|4287.5|4296.7|4290.7|4290.5|4284.5|162
1611650700000|2021-01-26 08:45:00|4293.9|4287.9|4299.3|4293.3|4299.7|4293.7|4292.8|4286.8|164
1611651000000|2021-01-26 08:50:00|4297.8|4291.8|4291.1|4285.1|4300.3|4294.3|4289.7|4283.7|181
1611651300000|2021-01-26 08:55:00|4290.6|4284.6|4300.3|4294.3|4303.2|4297.2|4289.7|4283.7|297
1611651600000|2021-01-26 09:00:00|4299.8|4293.8|4303.2|4297.2|4306.7|4300.7|4299.7|4293.7|129
1611651900000|2021-01-26 09:05:00|4302.7|4296.7|4312.7|4306.7|4313.6|4307.6|4301.7|4295.7|129
1611652200000|2021-01-26 09:10:00|4313.5|4307.5|4322.7|4316.7|4322.8|4316.8|4311.5|4305.5|138
1611652500000|2021-01-26 09:15:00|4321.8|4315.8|4313.9|4307.9|4322.7|4316.7|4311.6|4305.6|80
1611652800000|2021-01-26 09:20:00|4314.1|4308.1|4317.4|4311.4|4318.5|4312.5|4310.6|4304.6|64
1611653100000|2021-01-26 09:25:00|4317.5|4311.5|4317.1|4311.1|4319.3|4313.3|4315.4|4309.4|54
1611653400000|2021-01-26 09:30:00|4317.7|4311.7|4315.5|4309.5|4325.9|4319.9|4315.3|4309.3|126
1611653700000|2021-01-26 09:35:00|4315.3|4309.3|4317.9|4311.9|4322.1|4316.1|4314.6|4308.6|69
1611654000000|2021-01-26 09:40:00|4317.7|4311.7|4322.2|4316.2|4324.1|4318.1|4315.5|4309.5|85
1611654300000|2021-01-26 09:45:00|4322.7|4316.7|4322.6|4316.6|4325.1|4319.1|4319.6|4313.6|66
1611654600000|2021-01-26 09:50:00|4321.6|4315.6|4315.8|4309.8|4323.6|4317.6|4314.7|4308.7|50
1611654900000|2021-01-26 09:55:00|4314.8|4308.8|4309.8|4303.8|4317.8|4311.8|4309.4|4303.4|81
1611655200000|2021-01-26 10:00:00|4310.3|4304.3|4313.2|4307.2|4314.3|4308.3|4309.8|4303.8|57
1611655500000|2021-01-26 10:05:00|4312.8|4306.8|4319.7|4313.7|4320.8|4314.8|4312.7|4306.7|95
1611655800000|2021-01-26 10:10:00|4319.6|4313.6|4321.8|4315.8|4322.6|4316.6|4317.2|4311.2|48
1611656100000|2021-01-26 10:15:00|4322.3|4316.3|4321.3|4315.3|4323.2|4317.2|4319.4|4313.4|38
1611656400000|2021-01-26 10:20:00|4321.8|4315.8|4321.2|4315.2|4325.1|4319.1|4320.2|4314.2|43
1611656700000|2021-01-26 10:25:00|4320.4|4314.4|4319.8|4313.8|4322.7|4316.7|4317.2|4311.2|27
1611657000000|2021-01-26 10:30:00|4319.7|4313.7|4320.8|4314.8|4321.3|4315.3|4319.2|4313.2|30
1611657300000|2021-01-26 10:35:00|4320.4|4314.4|4322.8|4316.8|4324.7|4318.7|4320.2|4314.2|16
1611657600000|2021-01-26 10:40:00|4322.2|4316.2|4320.8|4314.8|4323.3|4317.3|4317.9|4311.9|154
1611657900000|2021-01-26 10:45:00|4320.4|4314.4|4323.4|4317.4|4324.3|4318.3|4320.4|4314.4|159
1611658200000|2021-01-26 10:50:00|4323.8|4317.8|4328.8|4322.8|4332.2|4326.2|4323.4|4317.4|115
1611658500000|2021-01-26 10:55:00|4329.2|4323.2|4335.2|4329.2|4335.6|4329.6|4327.3|4321.3|128
1611658800000|2021-01-26 11:00:00|4335.6|4329.6|4334.4|4328.4|4338.9|4332.9|4331.9|4325.9|255
1611659100000|2021-01-26 11:05:00|4333.9|4327.9|4334.3|4328.3|4337.4|4331.4|4332.3|4326.3|109
1611659400000|2021-01-26 11:10:00|4334.4|4328.4|4339.8|4333.8|4342.9|4336.9|4333.5|4327.5|127
1611659700000|2021-01-26 11:15:00|4340.1|4334.1|4337|4331|4341.3|4335.3|4336.5|4330.5|71
1611660000000|2021-01-26 11:20:00|4337.4|4331.4|4332.2|4326.2|4339.5|4333.5|4329|4323|108
1611660300000|2021-01-26 11:25:00|4331.8|4325.8|4335.9|4329.9|4336.8|4330.8|4331.3|4325.3|34
1611660600000|2021-01-26 11:30:00|4335.8|4329.8|4339.5|4333.5|4343.6|4337.6|4331.2|4325.2|152
1611660900000|2021-01-26 11:35:00|4340|4334|4337.7|4331.7|4341.4|4335.4|4335.8|4329.8|93
1611661200000|2021-01-26 11:40:00|4337.3|4331.3|4342.8|4336.8|4342.8|4336.8|4336.8|4330.8|52
1611661500000|2021-01-26 11:45:00|4343.2|4337.2|4344.2|4338.2|4346.1|4340.1|4341.3|4335.3|60
1611661800000|2021-01-26 11:50:00|4344.3|4338.3|4353.6|4347.6|4359.1|4353.1|4343.7|4337.7|225
1611662100000|2021-01-26 11:55:00|4353.1|4347.1|4350.7|4344.7|4353.7|4347.7|4347.9|4341.9|92
1611662400000|2021-01-26 12:00:00|4351.2|4345.2|4359.6|4353.6|4360.1|4354.1|4350.7|4344.7|106
1611662700000|2021-01-26 12:05:00|4359.5|4353.5|4364.1|4358.1|4369.8|4363.8|4356.9|4350.9|307
1611663000000|2021-01-26 12:10:00|4364.3|4358.3|4356.8|4350.8|4365.1|4359.1|4355.8|4349.8|114
1611663300000|2021-01-26 12:15:00|4357.2|4351.2|4358|4352|4359|4353|4351.6|4345.6|200
1611663600000|2021-01-26 12:20:00|4358.4|4352.4|4355|4349|4361.5|4355.5|4352.6|4346.6|58
1611663900000|2021-01-26 12:25:00|4355.6|4349.6|4352.9|4346.9|4358.3|4352.3|4352.5|4346.5|87
1611664200000|2021-01-26 12:30:00|4353|4347|4356.7|4350.7|4356.7|4350.7|4351.1|4345.1|81
1611664500000|2021-01-26 12:35:00|4356.6|4350.6|4355.9|4349.9|4356.7|4350.7|4352.9|4346.9|41
1611664800000|2021-01-26 12:40:00|4354.9|4348.9|4355.8|4349.8|4355.9|4349.9|4353.9|4347.9|34
1611665100000|2021-01-26 12:45:00|4356.3|4350.3|4350.5|4344.5|4356.7|4350.7|4349.2|4343.2|78
1611665400000|2021-01-26 12:50:00|4350.7|4344.7|4351.3|4345.3|4353.5|4347.5|4348|4342|100
1611665700000|2021-01-26 12:55:00|4351.1|4345.1|4349.6|4343.6|4351.3|4345.3|4347.8|4341.8|60
1611666000000|2021-01-26 13:00:00|4349.3|4343.3|4341.5|4335.5|4349.3|4343.3|4339.5|4333.5|275
1611666300000|2021-01-26 13:05:00|4342.5|4336.5|4342|4336|4346|4340|4339.9|4333.9|127
1611666600000|2021-01-26 13:10:00|4341.6|4335.6|4345.5|4339.5|4347.1|4341.1|4338.6|4332.6|101
1611666900000|2021-01-26 13:15:00|4345.4|4339.4|4352.1|4346.1|4352.5|4346.5|4345|4339|98
1611667200000|2021-01-26 13:20:00|4352|4346|4348.8|4342.8|4354.5|4348.5|4348.8|4342.8|121
1611667500000|2021-01-26 13:25:00|4347.9|4341.9|4350.8|4344.8|4355|4349|4347.9|4341.9|120
1611667800000|2021-01-26 13:30:00|4350.4|4344.4|4349.3|4343.3|4352|4346|4344|4338|85
1611668100000|2021-01-26 13:35:00|4349.4|4343.4|4354|4348|4355|4349|4349.4|4343.4|172
1611668400000|2021-01-26 13:40:00|4353.6|4347.6|4350.5|4344.5|4355|4349|4348.1|4342.1|350
1611671400000|2021-01-26 14:30:00|4355|4349|4372.8|4366.8|4395.2|4389.2|4355|4349|2082
1611671700000|2021-01-26 14:35:00|4372.4|4366.4|4376.8|4370.8|4379.3|4373.3|4369.1|4363.1|639
1611672000000|2021-01-26 14:40:00|4377.1|4371.1|4376.4|4370.4|4384.4|4378.4|4374.8|4368.8|409
1611672300000|2021-01-26 14:45:00|4377.4|4371.4|4388.5|4382.5|4390|4384|4373.1|4367.1|427
1611672600000|2021-01-26 14:50:00|4387.9|4381.9|4386.3|4380.3|4390|4384|4383.8|4377.8|365
1611672900000|2021-01-26 14:55:00|4386.9|4380.9|4382.5|4376.5|4387.8|4381.8|4380|4374|373
1611673200000|2021-01-26 15:00:00|4382.1|4376.1|4388.1|4382.1|4395.8|4389.8|4382.1|4376.1|573
1611673500000|2021-01-26 15:05:00|4388.2|4382.2|4384.3|4378.3|4391.7|4385.7|4381.9|4375.9|546
1611673800000|2021-01-26 15:10:00|4383.7|4377.7|4366.5|4360.5|4385.3|4379.3|4366|4360|549
1611674100000|2021-01-26 15:15:00|4367|4361|4373.5|4367.5|4380.7|4374.7|4365.2|4359.2|754
1611674400000|2021-01-26 15:20:00|4374|4368|4384.6|4378.6|4385.1|4379.1|4372.2|4366.2|466
1611674700000|2021-01-26 15:25:00|4384.2|4378.2|4392.1|4386.1|4392.9|4386.9|4382.6|4376.6|313
1611675000000|2021-01-26 15:30:00|4393|4387|4394.1|4388.1|4404|4398|4392.6|4386.6|513
1611675300000|2021-01-26 15:35:00|4393.6|4387.6|4387.4|4381.4|4397.5|4391.5|4386.3|4380.3|249
1611675600000|2021-01-26 15:40:00|4386.9|4380.9|4384.8|4378.8|4389.6|4383.6|4380.2|4374.2|317
1611675900000|2021-01-26 15:45:00|4384.7|4378.7|4390.8|4384.8|4391.3|4385.3|4383.4|4377.4|193
1611676200000|2021-01-26 15:50:00|4391.3|4385.3|4380.6|4374.6|4391.3|4385.3|4378.2|4372.2|250
1611676500000|2021-01-26 15:55:00|4381.6|4375.6|4386.7|4380.7|4387.6|4381.6|4381.6|4375.6|239
1611676800000|2021-01-26 16:00:00|4387.2|4381.2|4388.6|4382.6|4388.6|4382.6|4381.6|4375.6|140
1611677100000|2021-01-26 16:05:00|4389.4|4383.4|4390|4384|4390.6|4384.6|4384.6|4378.6|261
1611677400000|2021-01-26 16:10:00|4390.4|4384.4|4384.9|4378.9|4393.5|4387.5|4381.9|4375.9|266
1611677700000|2021-01-26 16:15:00|4384.4|4378.4|4381|4375|4388.7|4382.7|4378.4|4372.4|279
1611678000000|2021-01-26 16:20:00|4381.2|4375.2|4386.4|4380.4|4388.4|4382.4|4380.4|4374.4|194
1611678300000|2021-01-26 16:25:00|4386.3|4380.3|4376.8|4370.8|4386.4|4380.4|4375|4369|494
1611678600000|2021-01-26 16:30:00|4376|4370|4370.6|4364.6|4377.8|4371.8|4367|4361|532
1611678900000|2021-01-26 16:35:00|4370.5|4364.5|4367.7|4361.7|4379|4373|4366.7|4360.7|629
1611679200000|2021-01-26 16:40:00|4367.2|4361.2|4364|4358|4367.7|4361.7|4358.2|4352.2|406
1611679500000|2021-01-26 16:45:00|4364.8|4358.8|4365.8|4359.8|4366.5|4360.5|4359.6|4353.6|292
1611679800000|2021-01-26 16:50:00|4363.7|4357.7|4366.5|4360.5|4369.3|4363.3|4357.9|4351.9|472
1611680100000|2021-01-26 16:55:00|4365.7|4359.7|4385.8|4379.8|4386.6|4380.6|4363.7|4357.7|603
1611680400000|2021-01-26 17:00:00|4385.7|4379.7|4379.4|4373.4|4390.2|4384.2|4377.2|4371.2|402
1611680700000|2021-01-26 17:05:00|4378.8|4372.8|4372.9|4366.9|4379.4|4373.4|4371|4365|274
1611681000000|2021-01-26 17:10:00|4373|4367|4372.9|4366.9|4375.9|4369.9|4369.5|4363.5|145
1611681300000|2021-01-26 17:15:00|4372.8|4366.8|4382|4376|4383|4377|4370.8|4364.8|267
1611681600000|2021-01-26 17:20:00|4381.6|4375.6|4371.7|4365.7|4383.5|4377.5|4371.7|4365.7|272
1611681900000|2021-01-26 17:25:00|4372.1|4366.1|4367.8|4361.8|4376.3|4370.3|4364.8|4358.8|257
1611682200000|2021-01-26 17:30:00|4367.6|4361.6|4365.5|4359.5|4371.7|4365.7|4364.1|4358.1|164
1611682500000|2021-01-26 17:35:00|4365|4359|4364.6|4358.6|4365.8|4359.8|4360.5|4354.5|158
1611682800000|2021-01-26 17:40:00|4363.2|4357.2|4364.8|4358.8|4368.5|4362.5|4361.6|4355.6|296
1611683100000|2021-01-26 17:45:00|4365.8|4359.8|4369.1|4363.1|4372.3|4366.3|4365.8|4359.8|164
1611683400000|2021-01-26 17:50:00|4369.4|4363.4|4365.8|4359.8|4370.1|4364.1|4360.8|4354.8|264
1611683700000|2021-01-26 17:55:00|4365.7|4359.7|4358.9|4352.9|4367.7|4361.7|4358.4|4352.4|200
1611684000000|2021-01-26 18:00:00|4359.3|4353.3|4346.5|4340.5|4361.4|4355.4|4341.7|4335.7|569
1611684300000|2021-01-26 18:05:00|4345.7|4339.7|4353|4347|4353.5|4347.5|4344|4338|189
1611684600000|2021-01-26 18:10:00|4352.9|4346.9|4354.5|4348.5|4356.6|4350.6|4352.5|4346.5|227
1611684900000|2021-01-26 18:15:00|4353.6|4347.6|4360.6|4354.6|4362.9|4356.9|4353.6|4347.6|252
1611685200000|2021-01-26 18:20:00|4361|4355|4367.3|4361.3|4368.8|4362.8|4360|4354|325
1611685500000|2021-01-26 18:25:00|4366.9|4360.9|4363.7|4357.7|4368.6|4362.6|4363.7|4357.7|147
1611685800000|2021-01-26 18:30:00|4363.6|4357.6|4364.6|4358.6|4366.1|4360.1|4362.7|4356.7|112
1611686100000|2021-01-26 18:35:00|4364.7|4358.7|4362.9|4356.9|4365.2|4359.2|4359.9|4353.9|122
1611686400000|2021-01-26 18:40:00|4362.8|4356.8|4366|4360|4366|4360|4360.1|4354.1|130
1611686700000|2021-01-26 18:45:00|4366.4|4360.4|4375.1|4369.1|4375.4|4369.4|4365.8|4359.8|366
1611687000000|2021-01-26 18:50:00|4374.6|4368.6|4385.9|4379.9|4385.9|4379.9|4370.3|4364.3|296
1611687300000|2021-01-26 18:55:00|4385.5|4379.5|4379.9|4373.9|4386.4|4380.4|4377.2|4371.2|349
1611687600000|2021-01-26 19:00:00|4380.3|4374.3|4373.9|4367.9|4380.3|4374.3|4373.2|4367.2|304
1611687900000|2021-01-26 19:05:00|4373.8|4367.8|4376.8|4370.8|4381.6|4375.6|4371.9|4365.9|284
1611688200000|2021-01-26 19:10:00|4376.4|4370.4|4377.8|4371.8|4379.8|4373.8|4370|4364|1525
1611688500000|2021-01-26 19:15:00|4379.6|4373.6|4376.8|4370.8|4382.6|4376.6|4376.8|4370.8|586
1611709200000|2021-01-27 01:00:00|4390.7|4384.7|4402.1|4396.1|4410.5|4404.5|4390.4|4384.4|434
1611709500000|2021-01-27 01:05:00|4402.2|4396.2|4407.7|4401.7|4411|4405|4401.7|4395.7|127
1611709800000|2021-01-27 01:10:00|4407.2|4401.2|4405.8|4399.8|4408|4402|4400.5|4394.5|161
1611710100000|2021-01-27 01:15:00|4406.2|4400.2|4413.8|4407.8|4414.3|4408.3|4405.3|4399.3|115
1611710400000|2021-01-27 01:20:00|4413.9|4407.9|4412.1|4406.1|4414.2|4408.2|4411.1|4405.1|80
1611710700000|2021-01-27 01:25:00|4412.6|4406.6|4422.4|4416.4|4423.9|4417.9|4409.8|4403.8|159
1611711000000|2021-01-27 01:30:00|4422.5|4416.5|4416|4410|4423.9|4417.9|4416|4410|71
1611711300000|2021-01-27 01:35:00|4415.9|4409.9|4415.7|4409.7|4416|4410|4409.9|4403.9|90
1611711600000|2021-01-27 01:40:00|4416.2|4410.2|4418.2|4412.2|4418.9|4412.9|4416|4410|82
1611711900000|2021-01-27 01:45:00|4418.3|4412.3|4418|4412|4421|4415|4415.2|4409.2|114
1611712200000|2021-01-27 01:50:00|4417.3|4411.3|4417.3|4411.3|4419|4413|4414.2|4408.2|130
1611712500000|2021-01-27 01:55:00|4417.8|4411.8|4414.5|4408.5|4418.5|4412.5|4414.5|4408.5|54
1611712800000|2021-01-27 02:00:00|4415|4409|4409.2|4403.2|4416.5|4410.5|4407.8|4401.8|140
1611713100000|2021-01-27 02:05:00|4409.8|4403.8|4413.7|4407.7|4413.8|4407.8|4409.8|4403.8|55
1611713400000|2021-01-27 02:10:00|4414.2|4408.2|4420.6|4414.6|4421.9|4415.9|4413.7|4407.7|52
1611713700000|2021-01-27 02:15:00|4420.2|4414.2|4421.6|4415.6|4422.6|4416.6|4419.1|4413.1|32
1611714000000|2021-01-27 02:20:00|4421.7|4415.7|4419.9|4413.9|4422.2|4416.2|4419.8|4413.8|29
1611714300000|2021-01-27 02:25:00|4420.9|4414.9|4422.8|4416.8|4422.8|4416.8|4420.4|4414.4|26
1611714600000|2021-01-27 02:30:00|4422.7|4416.7|4421.5|4415.5|4427.8|4421.8|4419.9|4413.9|139
1611714900000|2021-01-27 02:35:00|4421.9|4415.9|4420.5|4414.5|4422.9|4416.9|4419.4|4413.4|29
1611715200000|2021-01-27 02:40:00|4420.1|4414.1|4419.4|4413.4|4420.9|4414.9|4418.4|4412.4|40
1611715500000|2021-01-27 02:45:00|4419|4413|4409.8|4403.8|4419|4413|4407.7|4401.7|83
1611715800000|2021-01-27 02:50:00|4409.7|4403.7|4407.1|4401.1|4409.7|4403.7|4404.9|4398.9|61
1611716100000|2021-01-27 02:55:00|4407|4401|4414.9|4408.9|4415.9|4409.9|4407|4401|93
1611716400000|2021-01-27 03:00:00|4413.8|4407.8|4416.2|4410.2|4416.7|4410.7|4410.4|4404.4|100
1611716700000|2021-01-27 03:05:00|4416.7|4410.7|4413.4|4407.4|4419.3|4413.3|4412.2|4406.2|44
1611717000000|2021-01-27 03:10:00|4413|4407|4418.1|4412.1|4418.1|4412.1|4411.7|4405.7|43
1611717300000|2021-01-27 03:15:00|4418|4412|4419|4413|4419.1|4413.1|4417|4411|15
1611717600000|2021-01-27 03:20:00|4418.6|4412.6|4419.9|4413.9|4420.1|4414.1|4417.9|4411.9|6
1611717900000|2021-01-27 03:25:00|4420.1|4414.1|4420.9|4414.9|4422.2|4416.2|4418.4|4412.4|21
1611718200000|2021-01-27 03:30:00|4420.8|4414.8|4420.4|4414.4|4422.4|4416.4|4417.9|4411.9|25
1611718500000|2021-01-27 03:35:00|4420.6|4414.6|4417.9|4411.9|4420.9|4414.9|4417.5|4411.5|18
1611718800000|2021-01-27 03:40:00|4417.4|4411.4|4419.2|4413.2|4420.5|4414.5|4417|4411|22
1611719100000|2021-01-27 03:45:00|4418.2|4412.2|4419.2|4413.2|4419.3|4413.3|4417.9|4411.9|6
1611719400000|2021-01-27 03:50:00|4419.1|4413.1|4418.4|4412.4|4419.8|4413.8|4416.8|4410.8|40
1611719700000|2021-01-27 03:55:00|4418.8|4412.8|4421.3|4415.3|4421.4|4415.4|4418.8|4412.8|27
1611720000000|2021-01-27 04:00:00|4421.8|4415.8|4423|4417|4424.8|4418.8|4421.6|4415.6|24
1611720300000|2021-01-27 04:05:00|4422.4|4416.4|4420.9|4414.9|4422.4|4416.4|4420.7|4414.7|9
1611720600000|2021-01-27 04:10:00|4420.7|4414.7|4422.4|4416.4|4423.6|4417.6|4420.7|4414.7|23
1611720900000|2021-01-27 04:15:00|4422|4416|4421.4|4415.4|4422.2|4416.2|4421|4415|15
1611721200000|2021-01-27 04:20:00|4421.5|4415.5|4421.6|4415.6|4423|4417|4421|4415|22
1611721500000|2021-01-27 04:25:00|4422.1|4416.1|4423.3|4417.3|4423.3|4417.3|4421.6|4415.6|6
1611721800000|2021-01-27 04:30:00|4424.3|4418.3|4423|4417|4424.8|4418.8|4423|4417|7
1611722100000|2021-01-27 04:35:00|4422.9|4416.9|4422.6|4416.6|4423.1|4417.1|4422.4|4416.4|4
1611722400000|2021-01-27 04:40:00|4422.9|4416.9|4424.8|4418.8|4424.8|4418.8|4422.6|4416.6|16
1611722700000|2021-01-27 04:45:00|4423.3|4417.3|4423.9|4417.9|4424.3|4418.3|4422.9|4416.9|6
1611723000000|2021-01-27 04:50:00|4424.1|4418.1|4423.5|4417.5|4424.4|4418.4|4422.2|4416.2|14
1611723300000|2021-01-27 04:55:00|4423.4|4417.4|4424.9|4418.9|4424.9|4418.9|4423|4417|14
1611723600000|2021-01-27 05:00:00|4424.5|4418.5|4425.5|4419.5|4427|4421|4424.4|4418.4|30
1611723900000|2021-01-27 05:05:00|4425.7|4419.7|4428.5|4422.5|4431.9|4425.9|4425.7|4419.7|46
1611724200000|2021-01-27 05:10:00|4428.1|4422.1|4427.8|4421.8|4431.1|4425.1|4427.6|4421.6|13
1611724500000|2021-01-27 05:15:00|4427.6|4421.6|4427.8|4421.8|4428.8|4422.8|4426.5|4420.5|24
1611724800000|2021-01-27 05:20:00|4428.5|4422.5|4427.2|4421.2|4428.8|4422.8|4426.6|4420.6|5
1611725100000|2021-01-27 05:25:00|4427.1|4421.1|4426.6|4420.6|4428.1|4422.1|4426.1|4420.1|6
1611725400000|2021-01-27 05:30:00|4426.5|4420.5|4426.5|4420.5|4429.1|4423.1|4422.1|4416.1|62
1611725700000|2021-01-27 05:35:00|4426.1|4420.1|4433.5|4427.5|4439.2|4432.5|4426.1|4420.1|105
1611726000000|2021-01-27 05:40:00|4434|4428|4445.6|4439.6|4446.8|4440.8|4433.2|4427.2|234
1611726300000|2021-01-27 05:45:00|4445.5|4439.5|4446.7|4440.7|4448.2|4442.2|4442.5|4436.5|71
1611726600000|2021-01-27 05:50:00|4446.2|4440.2|4463.9|4457.9|4465.1|4459.1|4444.1|4438.1|279
1611726900000|2021-01-27 05:55:00|4462.9|4456.9|4460.3|4454.3|4464.7|4458.7|4459.7|4453.7|71
1611727200000|2021-01-27 06:00:00|4460.2|4454.2|4457.3|4451.3|4460.7|4454.7|4454.7|4448.7|129
1611727500000|2021-01-27 06:05:00|4457.7|4451.7|4450.7|4444.7|4458.7|4452.7|4450.2|4444.2|90
1611727800000|2021-01-27 06:10:00|4451.2|4445.2|4456.1|4450.1|4457|4451|4449.7|4443.7|86
1611728100000|2021-01-27 06:15:00|4457|4451|4462.3|4456.3|4463.3|4457.3|4456.7|4450.7|129
1611728400000|2021-01-27 06:20:00|4461.8|4455.8|4464.4|4458.4|4469.4|4463.4|4461.8|4455.8|156
1611728700000|2021-01-27 06:25:00|4464.2|4458.2|4458.9|4452.9|4464.2|4458.2|4457.4|4451.4|67
1611729000000|2021-01-27 06:30:00|4458.8|4452.8|4460.9|4454.9|4464.4|4458.4|4458.8|4452.8|41
1611729300000|2021-01-27 06:35:00|4461|4455|4456.3|4450.3|4462|4456|4455.8|4449.8|34
1611729600000|2021-01-27 06:40:00|4456.4|4450.4|4460.6|4454.6|4460.6|4454.6|4456|4450|96
1611729900000|2021-01-27 06:45:00|4460.7|4454.7|4455.8|4449.8|4462.5|4456.5|4454.8|4448.8|88
1611730200000|2021-01-27 06:50:00|4456.8|4450.8|4458.8|4452.8|4458.8|4452.8|4455.7|4449.7|37
1611730500000|2021-01-27 06:55:00|4459.3|4453.3|4460.8|4454.8|4464.4|4458.4|4459.3|4453.3|41
1611730800000|2021-01-27 07:00:00|4460.7|4454.7|4464.5|4458.5|4465.7|4459.7|4460.7|4454.7|51
1611731100000|2021-01-27 07:05:00|4464.9|4458.9|4459|4453|4464.9|4458.9|4457.8|4451.8|62
1611731400000|2021-01-27 07:10:00|4459.4|4453.4|4461.3|4455.3|4461.7|4455.7|4459|4453|32
1611731700000|2021-01-27 07:15:00|4460.9|4454.9|4461.8|4455.8|4462|4456|4457.1|4451.1|62
1611732000000|2021-01-27 07:20:00|4461.9|4455.9|4457.1|4451.1|4464|4458|4457|4451|51
1611732300000|2021-01-27 07:25:00|4457.5|4451.5|4455|4449|4459|4453|4455|4449|54
1611732600000|2021-01-27 07:30:00|4455.1|4449.1|4448.5|4442.5|4456|4450|4448.5|4442.5|134
1611732900000|2021-01-27 07:35:00|4449|4443|4456.2|4450.2|4456.2|4450.2|4449|4443|33
1611733200000|2021-01-27 07:40:00|4456.4|4450.4|4456.7|4450.7|4460.7|4454.7|4456.2|4450.2|48
1611733500000|2021-01-27 07:45:00|4456.9|4450.9|4459.3|4453.3|4461.2|4455.2|4456.9|4450.9|18
1611733800000|2021-01-27 07:50:00|4459.2|4453.2|4455.7|4449.7|4459.2|4453.2|4455.3|4449.3|12
1611734100000|2021-01-27 07:55:00|4455.6|4449.6|4458.1|4452.1|4460.5|4454.5|4452.7|4446.7|44
1611734400000|2021-01-27 08:00:00|4457.7|4451.7|4451.6|4445.6|4458.1|4452.1|4451.2|4445.2|123
1611734700000|2021-01-27 08:05:00|4452.7|4446.7|4459|4453|4459|4453|4447.7|4441.7|66
1611735000000|2021-01-27 08:10:00|4459.1|4453.1|4462.7|4456.7|4463.6|4457.6|4454.9|4448.9|98
1611735300000|2021-01-27 08:15:00|4462.8|4456.8|4469.3|4463.3|4469.4|4463.4|4462.7|4456.7|150
1611735600000|2021-01-27 08:20:00|4469.9|4463.9|4455.1|4449.1|4474.8|4468.8|4450.7|4444.7|368
1611735900000|2021-01-27 08:25:00|4455|4449|4455.7|4449.7|4465.2|4459.2|4455|4449|210
1611736200000|2021-01-27 08:30:00|4456.1|4450.1|4464.3|4458.3|4466|4460|4455.2|4449.2|77
1611736500000|2021-01-27 08:35:00|4464.4|4458.4|4460.9|4454.9|4467.9|4461.9|4460.9|4454.9|89
1611736800000|2021-01-27 08:40:00|4459.4|4453.4|4458.3|4452.3|4462.2|4456.2|4454.5|4448.5|68
1611737100000|2021-01-27 08:45:00|4457.8|4451.8|4450.4|4444.4|4457.9|4451.9|4450.4|4444.4|59
1611737400000|2021-01-27 08:50:00|4449.5|4443.5|4452.7|4446.7|4452.7|4446.7|4445|4439|267
1611737700000|2021-01-27 08:55:00|4452.8|4446.8|4454.1|4448.1|4456.1|4450.1|4451.6|4445.6|73
1611738000000|2021-01-27 09:00:00|4453.3|4447.3|4461.2|4455.2|4462.1|4456.1|4452.8|4446.8|87
1611738300000|2021-01-27 09:05:00|4461.6|4455.6|4460.2|4454.2|4462.9|4456.9|4455.4|4449.4|103
1611738600000|2021-01-27 09:10:00|4460.4|4454.4|4456.5|4450.5|4462.4|4456.4|4454.8|4448.8|226
1611738900000|2021-01-27 09:15:00|4456.6|4450.6|4454.3|4448.3|4459.4|4453.4|4452.7|4446.7|129
1611739200000|2021-01-27 09:20:00|4454.2|4448.2|4452.7|4446.7|4455.7|4449.7|4452.7|4446.7|30
1611739500000|2021-01-27 09:25:00|4453.2|4447.2|4456.7|4450.7|4456.7|4450.7|4452.8|4446.8|57
1611739800000|2021-01-27 09:30:00|4456.6|4450.6|4459.4|4453.4|4460.9|4454.9|4455.6|4449.6|172
1611740100000|2021-01-27 09:35:00|4459.9|4453.9|4468.4|4462.4|4468.4|4462.4|4459.9|4453.9|151
1611740400000|2021-01-27 09:40:00|4468.9|4462.9|4466.4|4460.4|4469.4|4463.4|4465.9|4459.9|78
1611740700000|2021-01-27 09:45:00|4466.5|4460.5|4460.4|4454.4|4467.1|4461.1|4460.4|4454.4|194
1611741000000|2021-01-27 09:50:00|4460.5|4454.5|4463.9|4457.9|4465|4459|4458.4|4452.4|71
1611741300000|2021-01-27 09:55:00|4463.5|4457.5|4464.1|4458.1|4467.3|4461.3|4461.3|4455.3|63
1611741600000|2021-01-27 10:00:00|4464.6|4458.6|4458.9|4452.9|4465.1|4459.1|4458.8|4452.8|66
1611741900000|2021-01-27 10:05:00|4458.4|4452.4|4460.5|4454.5|4462.5|4456.5|4458.4|4452.4|30
1611742200000|2021-01-27 10:10:00|4461.1|4455.1|4458.6|4452.6|4461.1|4455.1|4457.5|4451.5|59
1611742500000|2021-01-27 10:15:00|4459|4453|4456.9|4450.9|4459.5|4453.5|4454.5|4448.5|31
1611742800000|2021-01-27 10:20:00|4457.4|4451.4|4462|4456|4462|4456|4456.4|4450.4|27
1611743100000|2021-01-27 10:25:00|4461.9|4455.9|4461|4455|4462|4456|4460.5|4454.5|9
1611743400000|2021-01-27 10:30:00|4461.1|4455.1|4469.4|4463.4|4469.4|4463.4|4460.8|4454.8|59
1611743700000|2021-01-27 10:35:00|4469|4463|4468.2|4462.2|4469.4|4463.4|4467.2|4461.2|35
1611744000000|2021-01-27 10:40:00|4467.6|4461.6|4464.6|4458.6|4468.6|4462.6|4464.2|4458.2|34
1611744300000|2021-01-27 10:45:00|4464.7|4458.7|4464.7|4458.7|4467.1|4461.1|4464.6|4458.6|10
1611744600000|2021-01-27 10:50:00|4465.1|4459.1|4467.6|4461.6|4467.7|4461.7|4464.6|4458.6|26
1611744900000|2021-01-27 10:55:00|4467.1|4461.1|4463.7|4457.7|4467.1|4461.1|4462.7|4456.7|32
1611745200000|2021-01-27 11:00:00|4463.2|4457.2|4459.4|4453.4|4463.7|4457.7|4459.3|4453.3|63
1611745500000|2021-01-27 11:05:00|4460.4|4454.4|4458.8|4452.8|4461.4|4455.4|4455.4|4449.4|109
1611745800000|2021-01-27 11:10:00|4458.4|4452.4|4457.8|4451.8|4458.9|4452.9|4454.8|4448.8|34
1611746100000|2021-01-27 11:15:00|4457.7|4451.7|4461.2|4455.2|4462.1|4456.1|4456.3|4450.3|28
1611746400000|2021-01-27 11:20:00|4461.6|4455.6|4463.8|4457.8|4463.8|4457.8|4460.2|4454.2|67
1611746700000|2021-01-27 11:25:00|4463.7|4457.7|4455.6|4449.6|4464.2|4458.2|4455.5|4449.5|97
1611747000000|2021-01-27 11:30:00|4456.1|4450.1|4457.7|4451.7|4459.6|4453.6|4454.6|4448.6|50
1611747300000|2021-01-27 11:35:00|4457.4|4451.4|4450.1|4444.1|4457.4|4451.4|4445|4439|207
1611747600000|2021-01-27 11:40:00|4450.7|4444.7|4450.5|4444.5|4451|4445|4446.2|4440.2|52
1611747900000|2021-01-27 11:45:00|4450.1|4444.1|4455.3|4449.3|4460.7|4454.7|4450.1|4443.8|312
1611748200000|2021-01-27 11:50:00|4454.8|4448.8|4459.1|4453.1|4461.6|4455.6|4453.8|4447.8|58
1611748500000|2021-01-27 11:55:00|4458.6|4452.6|4457.5|4451.5|4460.6|4454.6|4457.5|4451.5|26
1611748800000|2021-01-27 12:00:00|4457.1|4451.1|4456.6|4450.6|4459.1|4453.1|4455.7|4449.7|28
1611749100000|2021-01-27 12:05:00|4456.7|4450.7|4462.2|4456.2|4463.2|4457.2|4455.2|4449.2|81
1611749400000|2021-01-27 12:10:00|4462.1|4456.1|4462.7|4456.7|4464.1|4458.1|4458.6|4452.6|75
1611749700000|2021-01-27 12:15:00|4462.2|4456.2|4467|4461|4468.5|4462.5|4462.2|4456.2|129
1611750000000|2021-01-27 12:20:00|4466.5|4460.5|4466.4|4460.4|4467|4461|4462|4456|98
1611750300000|2021-01-27 12:25:00|4466.8|4460.8|4472.8|4466.8|4479.6|4473.6|4466.4|4460.4|241
1611750600000|2021-01-27 12:30:00|4473.2|4467.2|4470.4|4464.4|4479.6|4473.6|4469.8|4463.8|228
1611750900000|2021-01-27 12:35:00|4470|4464|4476.2|4470.2|4479.6|4473.6|4470|4464|174
1611751200000|2021-01-27 12:40:00|4476.6|4470.6|4474|4468|4479.7|4473.7|4474|4468|96
1611751500000|2021-01-27 12:45:00|4474.4|4468.4|4491.1|4485.1|4495.3|4489.3|4474|4468|153
1611751800000|2021-01-27 12:50:00|4491.4|4485.4|4494.2|4488.2|4494.2|4488.2|4486.9|4480.9|149
1611752100000|2021-01-27 12:55:00|4494.7|4488.7|4502.3|4496.3|4504.1|4498.1|4493.2|4487.2|319
1611752400000|2021-01-27 13:00:00|4501.9|4495.9|4490.7|4484.7|4501.9|4495.9|4488.2|4482.2|197
1611752700000|2021-01-27 13:05:00|4491.7|4485.7|4496.7|4490.7|4498.1|4492.1|4489.8|4483.8|176
1611753000000|2021-01-27 13:10:00|4496.5|4490.5|4501.5|4495.5|4504.5|4498.5|4495.1|4489.1|202
1611753300000|2021-01-27 13:15:00|4501.1|4495.1|4509.3|4503.3|4517.3|4511.3|4499.8|4493.8|282
1611753600000|2021-01-27 13:20:00|4509.8|4503.8|4512.3|4506.3|4520.3|4514.3|4509|4503|395
1611753900000|2021-01-27 13:25:00|4512.9|4506.9|4508.5|4502.5|4517.3|4511.3|4506.9|4500.9|446
1611754200000|2021-01-27 13:30:00|4508.4|4502.4|4514.7|4508.7|4517.7|4511.7|4506.9|4500.9|257
1611754500000|2021-01-27 13:35:00|4515.2|4509.2|4498.4|4492.4|4516.5|4510.5|4498.2|4492.2|493
1611754800000|2021-01-27 13:40:00|4498|4492|4501.3|4495.3|4505.5|4499.5|4497.1|4491.1|162
1611757800000|2021-01-27 14:30:00|4499.2|4493.2|4458.5|4452.5|4500.5|4494.5|4457.5|4451.5|1865
1611758100000|2021-01-27 14:35:00|4458.9|4452.9|4446.6|4440.6|4468.1|4462.1|4444.1|4438.1|1463
1611758400000|2021-01-27 14:40:00|4446.2|4440.2|4429.9|4423.9|4447.1|4441.1|4422.8|4416.8|1197
1611758700000|2021-01-27 14:45:00|4429.8|4423.8|4436.8|4430.8|4450.2|4444.2|4426.1|4420.1|1286
1611759000000|2021-01-27 14:50:00|4436.3|4430.3|4438.3|4432.3|4442|4436|4428|4422|707
1611759300000|2021-01-27 14:55:00|4438.7|4432.7|4453.6|4447.6|4463.4|4457.4|4436.5|4430.5|609
1611759600000|2021-01-27 15:00:00|4454|4448|4460.4|4454.4|4467.2|4461.2|4446.4|4440.4|549
1611759900000|2021-01-27 15:05:00|4460.8|4454.8|4446.3|4440.3|4466.9|4460.9|4443.6|4437.6|478
1611760200000|2021-01-27 15:10:00|4445.9|4439.9|4441.2|4435.2|4446.4|4440.4|4434.9|4428.9|402
1611760500000|2021-01-27 15:15:00|4441.7|4435.7|4467.4|4461.4|4468.7|4462.7|4441.2|4435.2|524
1611760800000|2021-01-27 15:20:00|4466.9|4460.9|4479|4473|4486.5|4480.5|4463.1|4457.1|602
1611761100000|2021-01-27 15:25:00|4479.4|4473.4|4490.1|4484.1|4494.4|4488.4|4479.4|4473.4|335
1611761400000|2021-01-27 15:30:00|4490|4484|4479.9|4473.9|4494.5|4488.5|4475.5|4469.5|410
1611761700000|2021-01-27 15:35:00|4479.4|4473.4|4478.3|4472.3|4482.4|4476.4|4469.1|4463.1|249
1611762000000|2021-01-27 15:40:00|4477.8|4471.8|4474|4468|4480.1|4474.1|4470|4464|183
1611762300000|2021-01-27 15:45:00|4475.4|4469.4|4465|4459|4477.3|4471.3|4460.4|4454.4|462
1611762600000|2021-01-27 15:50:00|4465.5|4459.5|4468|4462|4470.4|4464.4|4460|4454|298
1611762900000|2021-01-27 15:55:00|4468.4|4462.4|4463.3|4457.3|4470.4|4464.4|4461.9|4455.9|235
1611763200000|2021-01-27 16:00:00|4463.4|4457.4|4465.3|4459.3|4466|4460|4457.4|4451.4|291
1611763500000|2021-01-27 16:05:00|4465.8|4459.8|4460.1|4454.1|4469.6|4463.6|4457|4451|261
1611763800000|2021-01-27 16:10:00|4460.5|4454.5|4464.7|4458.7|4465.9|4459.9|4455.5|4449.5|221
1611764100000|2021-01-27 16:15:00|4464.2|4458.2|4449.9|4443.9|4465.2|4459.2|4447.8|4441.8|188
1611764400000|2021-01-27 16:20:00|4450.2|4444.2|4452.8|4446.8|4454.7|4448.7|4446.9|4440.9|254
1611764700000|2021-01-27 16:25:00|4453.2|4447.2|4456.8|4450.8|4459|4453|4452.9|4446.9|140
1611765000000|2021-01-27 16:30:00|4457.1|4451.1|4449.8|4443.8|4458.2|4452.2|4447.7|4441.7|433
1611765300000|2021-01-27 16:35:00|4450.3|4444.3|4456.6|4450.6|4461.2|4455.2|4450.2|4444.2|178
1611765600000|2021-01-27 16:40:00|4456.9|4450.9|4464.3|4458.3|4470.6|4464.6|4455.6|4449.6|410
1611765900000|2021-01-27 16:45:00|4465.2|4459.2|4457.3|4451.3|4469.2|4463.2|4455.4|4449.4|334
1611766200000|2021-01-27 16:50:00|4457.7|4451.7|4463|4457|4467.2|4461.2|4457.3|4451.3|183
1611766500000|2021-01-27 16:55:00|4462.6|4456.6|4462.9|4456.9|4467.2|4461.2|4458.5|4452.5|322
1611766800000|2021-01-27 17:00:00|4463|4457|4450.8|4444.8|4464|4458|4450.7|4444.7|241
1611767100000|2021-01-27 17:05:00|4451.2|4445.2|4450.3|4444.3|4454.7|4448.7|4447.2|4441.2|229
1611767400000|2021-01-27 17:10:00|4449.8|4443.8|4448.8|4442.8|4451.8|4445.8|4443.4|4437.4|357
1611767700000|2021-01-27 17:15:00|4449.1|4443.1|4451|4445|4451.4|4445.4|4444.8|4438.8|234
1611768000000|2021-01-27 17:20:00|4450.9|4444.9|4455|4449|4457.3|4451.3|4450.1|4444.1|292
1611768300000|2021-01-27 17:25:00|4455.1|4449.1|4447.6|4441.6|4456|4450|4447.6|4441.6|348
1611768600000|2021-01-27 17:30:00|4448.1|4442.1|4445.7|4439.7|4448.6|4442.6|4443.8|4437.8|278
1611768900000|2021-01-27 17:35:00|4445.3|4439.3|4450.2|4444.2|4451.1|4445.1|4444.2|4438.2|190
1611769200000|2021-01-27 17:40:00|4449.3|4443.3|4454.3|4448.3|4455.8|4449.8|4447.7|4441.7|220
1611769500000|2021-01-27 17:45:00|4454.8|4448.8|4457.1|4451.1|4459.1|4453.1|4453.3|4447.3|198
1611769800000|2021-01-27 17:50:00|4457.5|4451.5|4460.6|4454.6|4462.8|4456.8|4456.1|4450.1|161
1611770100000|2021-01-27 17:55:00|4460.2|4454.2|4465.2|4459.2|4466.7|4460.7|4459.8|4453.8|270
1611770400000|2021-01-27 18:00:00|4465.6|4459.6|4465.3|4459.3|4467.2|4461.2|4464.2|4458.2|304
1611770700000|2021-01-27 18:05:00|4464.9|4458.9|4458.3|4452.3|4465.3|4459.3|4458.3|4452.3|175
1611771000000|2021-01-27 18:10:00|4458.4|4452.4|4452.1|4446.1|4464.3|4458.3|4452|4446|200
1611771300000|2021-01-27 18:15:00|4451.8|4445.8|4449|4443|4454|4448|4447.8|4441.8|197
1611771600000|2021-01-27 18:20:00|4449.7|4443.7|4449.4|4443.4|4454.4|4448.4|4448.8|4442.8|101
1611771900000|2021-01-27 18:25:00|4449.8|4443.8|4459.5|4453.5|4460.4|4454.4|4449.8|4443.8|82
1611772200000|2021-01-27 18:30:00|4459.9|4453.9|4453|4447|4460.3|4454.3|4451.6|4445.6|193
1611772500000|2021-01-27 18:35:00|4453.5|4447.5|4453.8|4447.8|4455.1|4449.1|4450.9|4444.9|148
1611772800000|2021-01-27 18:40:00|4452.8|4446.8|4445.7|4439.7|4453.4|4447.4|4444|4438|244
1611773100000|2021-01-27 18:45:00|4445.3|4439.3|4440.5|4434.5|4445.7|4439.7|4440.1|4434.1|167
1611773400000|2021-01-27 18:50:00|4440.1|4434.1|4435.6|4429.6|4441.9|4435.9|4429.9|4423.9|327
1611773700000|2021-01-27 18:55:00|4435.2|4429.2|4429.7|4423.7|4435.6|4429.6|4429.7|4423.7|251
1611774000000|2021-01-27 19:00:00|4430.6|4424.6|4440.7|4434.7|4441.7|4435.7|4429.8|4423.8|327
1611774300000|2021-01-27 19:05:00|4441.1|4435.1|4434.2|4428.2|4441.1|4435.1|4429.4|4423.4|425
1611774600000|2021-01-27 19:10:00|4434.5|4428.5|4435.5|4429.5|4442.3|4436.3|4429.9|4423.9|1097
1611774900000|2021-01-27 19:15:00|4435.2|4429.2|4441.6|4435.6|4449.3|4443.3|4435.2|4429.2|550
1611795600000|2021-01-28 01:00:00|4442.7|4436.7|4432.8|4426.8|4443.3|4437.3|4418.6|4412.6|545
1611795900000|2021-01-28 01:05:00|4433.2|4427.2|4439.5|4433.5|4442.9|4436.9|4430.4|4424.4|381
1611796200000|2021-01-28 01:10:00|4439.9|4433.9|4436.2|4430.2|4441.7|4435.7|4432.4|4426.4|262
1611796500000|2021-01-28 01:15:00|4436.3|4430.3|4450.6|4444.6|4453.1|4447.1|4433.2|4427.2|322
1611796800000|2021-01-28 01:20:00|4450.9|4444.9|4448.1|4442.1|4450.9|4444.9|4445.2|4439.2|71
1611797100000|2021-01-28 01:25:00|4447.6|4441.6|4448|4442|4453.1|4447.1|4444.9|4438.9|128
1611797400000|2021-01-28 01:30:00|4447.9|4441.9|4446|4440|4448.8|4442.8|4442.9|4436.9|59
1611797700000|2021-01-28 01:35:00|4445|4439|4454.9|4448.9|4455.3|4449.3|4443.9|4437.9|79
1611798000000|2021-01-28 01:40:00|4454.8|4448.8|4460.3|4454.3|4460.3|4454.3|4451.4|4445.4|123
1611798300000|2021-01-28 01:45:00|4459.9|4453.9|4457.8|4451.8|4461.8|4455.8|4455|4449|105
1611798600000|2021-01-28 01:50:00|4457.9|4451.9|4461|4455|4465.2|4459.2|4457.9|4451.9|113
1611798900000|2021-01-28 01:55:00|4461.4|4455.4|4457.8|4451.8|4463.8|4457.8|4455.8|4449.8|73
1611799200000|2021-01-28 02:00:00|4456.8|4450.8|4459.8|4453.8|4461.6|4455.6|4455.8|4449.8|22
1611799500000|2021-01-28 02:05:00|4459.4|4453.4|4447.5|4441.5|4460.1|4454.1|4446.5|4440.5|60
1611799800000|2021-01-28 02:10:00|4447.1|4441.1|4448.1|4442.1|4452.1|4446.1|4443.7|4437.7|61
1611800100000|2021-01-28 02:15:00|4448.2|4442.2|4447.6|4441.6|4451.2|4445.2|4444.7|4438.7|49
1611800400000|2021-01-28 02:20:00|4447.2|4441.2|4447.2|4441.2|4452.1|4446.1|4446.6|4440.6|19
1611800700000|2021-01-28 02:25:00|4446.6|4440.6|4447.9|4441.9|4449.5|4443.5|4445.2|4439.2|57
1611801000000|2021-01-28 02:30:00|4447.4|4441.4|4446|4440|4447.4|4441.4|4438.7|4432.7|75
1611801300000|2021-01-28 02:35:00|4445.9|4439.9|4447.2|4441.2|4447.2|4441.2|4440.4|4434.4|34
1611801600000|2021-01-28 02:40:00|4447.7|4441.7|4443.7|4437.7|4451.1|4445.1|4443.7|4437.7|42
1611801900000|2021-01-28 02:45:00|4442.8|4436.8|4444.2|4438.2|4445.8|4439.8|4441.3|4435.3|48
1611802200000|2021-01-28 02:50:00|4444.3|4438.3|4437.7|4431.7|4444.3|4438.3|4436|4430|88
1611802500000|2021-01-28 02:55:00|4437.3|4431.3|4442.6|4436.6|4444.5|4438.5|4436.7|4430.7|49
1611802800000|2021-01-28 03:00:00|4442.1|4436.1|4440.9|4434.9|4445.9|4439.9|4439.1|4433.1|45
1611803100000|2021-01-28 03:05:00|4440.8|4434.8|4437.8|4431.8|4440.8|4434.8|4435.9|4429.9|31
1611803400000|2021-01-28 03:10:00|4437.9|4431.9|4444.9|4438.9|4444.9|4438.9|4437.8|4431.8|26
1611803700000|2021-01-28 03:15:00|4444.8|4438.8|4447.9|4441.9|4449.3|4443.3|4442.7|4436.7|88
1611804000000|2021-01-28 03:20:00|4448.9|4442.9|4445.5|4439.5|4450.2|4444.2|4445.5|4439.5|36
1611804300000|2021-01-28 03:25:00|4445.9|4439.9|4442.9|4436.9|4447.2|4441.2|4442.5|4436.5|40
1611804600000|2021-01-28 03:30:00|4443|4437|4448.2|4442.2|4448.7|4442.7|4443|4437|34
1611804900000|2021-01-28 03:35:00|4447.5|4441.5|4451.3|4445.3|4452.5|4446.5|4444.7|4438.7|86
1611805200000|2021-01-28 03:40:00|4451.2|4445.2|4448.9|4442.9|4451.3|4445.3|4446.3|4440.3|31
1611805500000|2021-01-28 03:45:00|4449.3|4443.3|4445.5|4439.5|4449.9|4443.9|4445|4439|47
1611805800000|2021-01-28 03:50:00|4445|4439|4442.8|4436.8|4445|4439|4441.5|4435.5|52
1611806100000|2021-01-28 03:55:00|4442.6|4436.6|4444.1|4438.1|4444.1|4438.1|4441.8|4435.8|24
1611806400000|2021-01-28 04:00:00|4443.8|4437.8|4442.5|4436.5|4445.1|4439.1|4442|4436|28
1611806700000|2021-01-28 04:05:00|4442.4|4436.4|4441.6|4435.6|4442.4|4436.4|4440.1|4434.1|14
1611807000000|2021-01-28 04:10:00|4442|4436|4443.1|4437.1|4443.6|4437.6|4440|4434|16
1611807300000|2021-01-28 04:15:00|4443|4437|4441.6|4435.6|4444.6|4438.6|4441.6|4435.6|18
1611807600000|2021-01-28 04:20:00|4441.2|4435.2|4438.2|4432.2|4442.1|4436.1|4438.2|4432.2|23
1611807900000|2021-01-28 04:25:00|4438.1|4432.1|4440.2|4434.2|4440.2|4434.2|4436.2|4430.2|25
1611808200000|2021-01-28 04:30:00|4439.8|4433.8|4437.8|4431.8|4440.2|4434.2|4437.3|4431.3|16
1611808500000|2021-01-28 04:35:00|4439.1|4433.1|4439.7|4433.7|4439.7|4433.7|4437.2|4431.2|8
1611808800000|2021-01-28 04:40:00|4440.2|4434.2|4441.3|4435.3|4442.2|4436.2|4440.2|4434.2|10
1611809100000|2021-01-28 04:45:00|4441.2|4435.2|4443.7|4437.7|4444.6|4438.6|4441.2|4435.2|11
1611809400000|2021-01-28 04:50:00|4443.8|4437.8|4443.8|4437.8|4444.2|4438.2|4442|4436|20
1611809700000|2021-01-28 04:55:00|4443.3|4437.3|4442.8|4436.8|4444.3|4438.3|4442.2|4436.2|6
1611810000000|2021-01-28 05:00:00|4443.3|4437.3|4445.8|4439.8|4447.2|4441.2|4442.2|4436.2|22
1611810300000|2021-01-28 05:05:00|4445.2|4439.2|4443.6|4437.6|4447.2|4441.2|4443.2|4437.2|20
1611810600000|2021-01-28 05:10:00|4443.2|4437.2|4448.1|4442.1|4448.1|4442.1|4442.6|4436.6|20
1611810900000|2021-01-28 05:15:00|4448.4|4442.4|4448|4442|4449.9|4443.9|4447.5|4441.5|22
1611811200000|2021-01-28 05:20:00|4449|4443|4446.4|4440.4|4449|4443|4446|4440|10
1611811500000|2021-01-28 05:25:00|4446|4440|4446.8|4440.8|4447.7|4441.7|4445.2|4439.2|13
1611811800000|2021-01-28 05:30:00|4446.4|4440.4|4444.9|4438.9|4447.9|4441.9|4443.8|4437.8|24
1611812100000|2021-01-28 05:35:00|4445|4439|4445|4439|4445|4439|4440.4|4434.4|19
1611812400000|2021-01-28 05:40:00|4445.2|4439.2|4441.9|4435.9|4447.8|4441.8|4441.8|4435.8|23
1611812700000|2021-01-28 05:45:00|4441.8|4435.8|4439.4|4433.4|4441.8|4435.8|4438.4|4432.4|11
1611813000000|2021-01-28 05:50:00|4439.8|4433.8|4431|4425|4439.8|4433.8|4430.3|4424.3|110
1611813300000|2021-01-28 05:55:00|4430.9|4424.9|4432|4426|4434.5|4428.5|4430|4424|61
1611813600000|2021-01-28 06:00:00|4431|4425|4425.4|4419.4|4432|4426|4425|4419|84
1611813900000|2021-01-28 06:05:00|4426|4420|4427.7|4421.7|4430.5|4424.5|4426|4420|50
1611814200000|2021-01-28 06:10:00|4427.4|4421.4|4424.4|4418.4|4427.4|4421.4|4423.5|4417.5|25
1611814500000|2021-01-28 06:15:00|4424|4418|4426.4|4420.4|4430.5|4424.5|4423.5|4417.5|23
1611814800000|2021-01-28 06:20:00|4425.5|4419.5|4427.7|4421.7|4428.2|4422.2|4423.6|4417.6|48
1611815100000|2021-01-28 06:25:00|4427.4|4421.4|4428|4422|4428.9|4422.9|4423.4|4417.4|13
1611815400000|2021-01-28 06:30:00|4428.8|4422.8|4430.3|4424.3|4433.8|4427.8|4428.7|4422.7|26
1611815700000|2021-01-28 06:35:00|4429.3|4423.3|4422|4416|4429.8|4423.8|4421.8|4415.8|48
1611816000000|2021-01-28 06:40:00|4421.8|4415.8|4419|4413|4423.2|4417.2|4415.7|4409.7|137
1611816300000|2021-01-28 06:45:00|4418.5|4412.5|4414|4408|4419.1|4413.1|4411|4405|144
1611816600000|2021-01-28 06:50:00|4414.1|4408.1|4419.7|4413.7|4421.3|4415.3|4411.2|4405.2|57
1611816900000|2021-01-28 06:55:00|4419.3|4413.3|4419.7|4413.7|4423.7|4417.7|4419.3|4413.3|39
1611817200000|2021-01-28 07:00:00|4418.8|4412.8|4397.6|4391.6|4418.8|4412.8|4397.1|4391.1|220
1611817500000|2021-01-28 07:05:00|4398.1|4392.1|4397.4|4391.4|4403.1|4397.1|4397.1|4391.1|171
1611817800000|2021-01-28 07:10:00|4397.1|4391.1|4396.6|4390.6|4402.4|4396.4|4393.7|4387.7|117
1611818100000|2021-01-28 07:15:00|4396.4|4390.4|4399.7|4393.7|4399.7|4393.7|4394.4|4388.4|55
1611818400000|2021-01-28 07:20:00|4399.6|4393.6|4391.8|4385.8|4399.6|4393.6|4388.8|4382.8|109
1611818700000|2021-01-28 07:25:00|4391.9|4385.9|4391.4|4385.4|4395.4|4389.4|4384.8|4378.8|156
1611819000000|2021-01-28 07:30:00|4390.4|4384.4|4391.4|4385.4|4394.4|4388.4|4390.4|4384.4|47
1611819300000|2021-01-28 07:35:00|4391|4385|4397.7|4391.7|4397.7|4391.7|4391|4385|19
1611819600000|2021-01-28 07:40:00|4397.5|4391.5|4386.7|4380.7|4397.7|4391.7|4385.4|4379.4|170
1611819900000|2021-01-28 07:45:00|4386.3|4380.3|4393.8|4387.8|4394.6|4388.6|4386.3|4380.3|42
1611820200000|2021-01-28 07:50:00|4394.9|4388.9|4399.6|4393.6|4402.3|4396.3|4394.9|4388.9|146
1611820500000|2021-01-28 07:55:00|4400|4394|4397.5|4391.5|4402.9|4396.9|4397.4|4391.4|47
1611820800000|2021-01-28 08:00:00|4398.3|4392.3|4403|4397|4408|4402|4397.5|4391.5|133
1611821100000|2021-01-28 08:05:00|4403.9|4397.9|4407.6|4401.6|4408.8|4402.8|4402.5|4396.5|41
1611821400000|2021-01-28 08:10:00|4406.8|4400.8|4414.7|4408.7|4414.7|4408.7|4402|4396|82
1611821700000|2021-01-28 08:15:00|4414.6|4408.6|4408|4402|4418.9|4412.9|4407.6|4401.6|180
1611822000000|2021-01-28 08:20:00|4407.9|4401.9|4410.7|4404.7|4415.1|4409.1|4405.5|4399.5|76
1611822300000|2021-01-28 08:25:00|4411.2|4405.2|4407.7|4401.7|4411.7|4405.7|4406.2|4400.2|29
1611822600000|2021-01-28 08:30:00|4408.2|4402.2|4402.6|4396.6|4408.7|4402.7|4401.9|4395.9|59
1611822900000|2021-01-28 08:35:00|4402.1|4396.1|4401.5|4395.5|4403.5|4397.5|4399.6|4393.6|93
1611823200000|2021-01-28 08:40:00|4401.1|4395.1|4395.5|4389.5|4403.1|4397.1|4394.3|4388.3|58
1611823500000|2021-01-28 08:45:00|4396.5|4390.5|4396.3|4390.3|4400|4394|4393.1|4387.1|82
1611823800000|2021-01-28 08:50:00|4396.5|4390.5|4405.6|4399.6|4407.2|4401.2|4396.5|4390.5|111
1611824100000|2021-01-28 08:55:00|4405.1|4399.1|4406.5|4400.5|4407.3|4401.3|4401.6|4395.6|74
1611824400000|2021-01-28 09:00:00|4406.6|4400.6|4404.6|4398.6|4406.6|4400.6|4403.6|4397.6|25
1611824700000|2021-01-28 09:05:00|4407|4401|4401.6|4395.6|4409|4403|4401.6|4395.6|54
1611825000000|2021-01-28 09:10:00|4400.6|4394.6|4404.9|4398.9|4405.8|4399.8|4400.5|4394.5|53
1611825300000|2021-01-28 09:15:00|4404.4|4398.4|4406.3|4400.3|4409.9|4403.9|4404.3|4398.3|74
1611825600000|2021-01-28 09:20:00|4406.2|4400.2|4403.6|4397.6|4408.3|4402.3|4402.4|4396.4|27
1611825900000|2021-01-28 09:25:00|4403.1|4397.1|4399.3|4393.3|4404.6|4398.6|4396.7|4390.7|110
1611826200000|2021-01-28 09:30:00|4399.7|4393.7|4402.3|4396.3|4404|4398|4397.8|4391.8|43
1611826500000|2021-01-28 09:35:00|4402.4|4396.4|4399.8|4393.8|4402.4|4396.4|4397|4391|61
1611826800000|2021-01-28 09:40:00|4399.7|4393.7|4403|4397|4404.7|4398.7|4398.7|4392.7|51
1611827100000|2021-01-28 09:45:00|4402.4|4396.4|4401.8|4395.8|4402.8|4396.8|4398.8|4392.8|41
1611827400000|2021-01-28 09:50:00|4401.9|4395.9|4406.8|4400.8|4406.8|4400.8|4401.8|4395.8|69
1611827700000|2021-01-28 09:55:00|4406.4|4400.4|4411.5|4405.5|4412.6|4406.6|4405.8|4399.8|243
1611828000000|2021-01-28 10:00:00|4411.1|4405.1|4415.7|4409.7|4418.1|4412.1|4411.1|4405.1|98
1611828300000|2021-01-28 10:05:00|4417|4411|4417.1|4411.1|4419|4413|4414.7|4408.7|105
1611828600000|2021-01-28 10:10:00|4417.9|4411.9|4414.7|4408.7|4418.9|4412.9|4411.9|4405.9|54
1611828900000|2021-01-28 10:15:00|4415.1|4409.1|4418.3|4412.3|4419|4413|4412.5|4406.5|101
1611829200000|2021-01-28 10:20:00|4418.5|4412.5|4431.7|4425.7|4437.6|4431.6|4417.6|4411.6|255
1611829500000|2021-01-28 10:25:00|4431.8|4425.8|4431.6|4425.6|4436.2|4430.2|4430|4424|174
1611829800000|2021-01-28 10:30:00|4431.4|4425.4|4435.4|4429.4|4436.4|4430.4|4430.1|4424.1|48
1611830100000|2021-01-28 10:35:00|4435.6|4429.6|4438.2|4432.2|4438.2|4432.2|4433.6|4427.6|38
1611830400000|2021-01-28 10:40:00|4437.8|4431.8|4450.8|4444.8|4451.7|4445.7|4437.7|4431.7|137
1611830700000|2021-01-28 10:45:00|4450.3|4444.3|4444.7|4438.7|4450.8|4444.8|4440.8|4434.8|124
1611831000000|2021-01-28 10:50:00|4444.3|4438.3|4446.9|4440.9|4447.3|4441.3|4442.3|4436.3|43
1611831300000|2021-01-28 10:55:00|4446.8|4440.8|4454.3|4448.3|4458.5|4452.5|4446.7|4440.7|110
1611831600000|2021-01-28 11:00:00|4453.9|4447.9|4447.9|4441.9|4453.9|4447.9|4446.3|4440.3|81
1611831900000|2021-01-28 11:05:00|4446.9|4440.9|4450.9|4444.9|4451.8|4445.8|4442.3|4436.3|70
1611832200000|2021-01-28 11:10:00|4450.5|4444.5|4456.1|4450.1|4456.1|4450.1|4449.5|4443.5|55
1611832500000|2021-01-28 11:15:00|4456|4450|4456.5|4450.5|4458.3|4452.3|4452.5|4446.5|92
1611832800000|2021-01-28 11:20:00|4457|4451|4451|4445|4457.9|4451.9|4450.5|4444.5|84
1611833100000|2021-01-28 11:25:00|4451.5|4445.5|4451.9|4445.9|4453|4447|4450.5|4444.5|39
1611833400000|2021-01-28 11:30:00|4452|4446|4454.9|4448.9|4456.9|4450.9|4451.9|4445.9|79
1611833700000|2021-01-28 11:35:00|4454.7|4448.7|4451.6|4445.6|4455.6|4449.6|4450.2|4444.2|57
1611834000000|2021-01-28 11:40:00|4451.7|4445.7|4451.6|4445.6|4453.7|4447.7|4450.2|4444.2|55
1611834300000|2021-01-28 11:45:00|4452.1|4446.1|4454.5|4448.5|4457|4451|4451.6|4445.6|102
1611834600000|2021-01-28 11:50:00|4454.3|4448.3|4454.3|4448.3|4454.7|4448.7|4450|4444|132
1611834900000|2021-01-28 11:55:00|4452.8|4446.8|4457.1|4451.1|4457.2|4451.2|4451|4445|99
1611835200000|2021-01-28 12:00:00|4456.7|4450.7|4464.2|4458.2|4464.2|4458.2|4453.2|4447.2|96
1611835500000|2021-01-28 12:05:00|4463.8|4457.8|4480.6|4474.6|4480.7|4474.7|4463.1|4457.1|309
1611835800000|2021-01-28 12:10:00|4481|4475|4494.7|4488.7|4494.7|4488.7|4478.2|4472.2|173
1611836100000|2021-01-28 12:15:00|4493.8|4487.8|4497.7|4491.7|4498.1|4492.1|4490.4|4484.4|303
1611836400000|2021-01-28 12:20:00|4498.1|4492.1|4499.8|4493.8|4501|4495|4494.9|4488.9|285
1611836700000|2021-01-28 12:25:00|4497.2|4491.2|4486.7|4480.7|4498.1|4492.1|4484.3|4478.3|266
1611837000000|2021-01-28 12:30:00|4486.3|4480.3|4476.3|4470.3|4486.3|4480.3|4473.2|4467.2|270
1611837300000|2021-01-28 12:35:00|4476.7|4470.7|4487.6|4481.6|4489.4|4483.4|4476.7|4470.7|280
1611837600000|2021-01-28 12:40:00|4488.1|4482.1|4490.7|4484.7|4492.7|4486.7|4488.1|4482.1|192
1611837900000|2021-01-28 12:45:00|4489.7|4483.7|4507.2|4501.2|4507.3|4501.3|4488.6|4482.6|354
1611838200000|2021-01-28 12:50:00|4507.3|4501.3|4497.6|4491.6|4507.3|4501.3|4494.6|4488.6|224
1611838500000|2021-01-28 12:55:00|4498.1|4492.1|4486.7|4480.7|4502.3|4496.3|4483.2|4477.2|259
1611838800000|2021-01-28 13:00:00|4486|4480|4478.4|4472.4|4486|4480|4476|4470|294
1611839100000|2021-01-28 13:05:00|4478.9|4472.9|4482.6|4476.6|4486.1|4480.1|4477.4|4471.4|85
1611839400000|2021-01-28 13:10:00|4483|4477|4460.8|4454.8|4484|4478|4459|4453|469
1611839700000|2021-01-28 13:15:00|4461.2|4455.2|4473.5|4467.5|4474.3|4468.3|4457.8|4451.8|194
1611840000000|2021-01-28 13:20:00|4472.8|4466.8|4469.3|4463.3|4478.3|4472.3|4468|4462|88
1611840300000|2021-01-28 13:25:00|4468.9|4462.9|4478.8|4472.8|4478.8|4472.8|4465.2|4459.2|77
1611840600000|2021-01-28 13:30:00|4479|4473|4474.3|4468.3|4479.9|4473.4|4473.6|4462.3|187
1611840900000|2021-01-28 13:35:00|4474.1|4468.1|4486.5|4480.5|4486.6|4480.6|4472.3|4466.3|181
1611841200000|2021-01-28 13:40:00|4487|4481|4491.6|4485.6|4495|4489|4482.1|4476.1|150
1611844200000|2021-01-28 14:30:00|4482.9|4476.9|4501.9|4495.9|4507.5|4501.5|4482.9|4476.9|1443
1611844500000|2021-01-28 14:35:00|4502|4496|4489.4|4483.4|4506.8|4500.8|4485.7|4479.7|982
1611844800000|2021-01-28 14:40:00|4490.3|4484.3|4506.4|4500.4|4508|4502|4490.3|4484.3|838
1611845100000|2021-01-28 14:45:00|4506.9|4500.9|4481.9|4475.9|4510.9|4504.9|4479.6|4473.6|1212
1611845400000|2021-01-28 14:50:00|4481.6|4475.6|4465|4459|4490.8|4484.8|4463|4457|728
1611845700000|2021-01-28 14:55:00|4465.2|4459.2|4447.2|4441.2|4465.2|4459.2|4443.3|4437.3|844
1611846000000|2021-01-28 15:00:00|4446.8|4440.8|4445.5|4439.5|4459|4453|4435.3|4429.3|593
1611846300000|2021-01-28 15:05:00|4445.2|4439.2|4461|4455|4463|4457|4445.2|4439.2|506
1611846600000|2021-01-28 15:10:00|4460.5|4454.5|4471.9|4465.9|4477.6|4471.6|4457|4451|501
1611846900000|2021-01-28 15:15:00|4472.2|4466.2|4477.5|4471.5|4479.3|4473.3|4471.8|4465.8|353
1611847200000|2021-01-28 15:20:00|4477.4|4471.4|4469.6|4463.6|4479.6|4473.6|4469.3|4463.3|554
1611847500000|2021-01-28 15:25:00|4470.1|4464.1|4462.6|4456.6|4471|4465|4461.5|4455.5|276
1611847800000|2021-01-28 15:30:00|4462.5|4456.5|4469.1|4463.1|4476.9|4470.9|4462.1|4456.1|446
1611848100000|2021-01-28 15:35:00|4469.8|4463.8|4467.3|4461.3|4472.6|4466.6|4462.3|4456.3|423
1611848400000|2021-01-28 15:40:00|4467.4|4461.4|4477.6|4471.6|4477.7|4471.7|4465.8|4459.8|434
1611848700000|2021-01-28 15:45:00|4477.2|4471.2|4468|4462|4477.2|4471.2|4467.5|4461.5|331
1611849000000|2021-01-28 15:50:00|4467.9|4461.9|4426.5|4420.5|4468.2|4462.2|4425.7|4419.7|1231
1611849300000|2021-01-28 15:55:00|4427|4421|4429.6|4423.6|4445.6|4439.6|4418.1|4412.1|1141
1611849600000|2021-01-28 16:00:00|4429.8|4423.8|4449.6|4443.6|4458.1|4452.1|4428.7|4422.7|729
1611849900000|2021-01-28 16:05:00|4449.2|4443.2|4434.4|4428.4|4453.6|4447.6|4432.2|4426.2|511
1611850200000|2021-01-28 16:10:00|4434.6|4428.6|4445.8|4439.8|4451.3|4445.3|4433|4427|430
1611850500000|2021-01-28 16:15:00|4445.3|4439.3|4449.5|4443.5|4450.8|4444.8|4441.8|4435.8|231
1611850800000|2021-01-28 16:20:00|4449.8|4443.8|4439|4433|4450.3|4444.3|4438.6|4432.6|428
1611851100000|2021-01-28 16:25:00|4439.1|4433.1|4447|4441|4450.5|4444.5|4438.6|4432.6|249
1611851400000|2021-01-28 16:30:00|4446.9|4440.9|4447|4441|4447.6|4441.6|4439.4|4433.4|579
1611851700000|2021-01-28 16:35:00|4447.4|4441.4|4443|4437|4449.4|4443.4|4439.4|4433.4|419
1611852000000|2021-01-28 16:40:00|4442.9|4436.9|4439|4433|4443.7|4437.7|4439|4433|252
1611852300000|2021-01-28 16:45:00|4439.6|4433.6|4440.9|4434.9|4441.4|4435.4|4436|4430|305
1611852600000|2021-01-28 16:50:00|4440.4|4434.4|4442.8|4436.8|4450.6|4444.6|4439.9|4433.9|303
1611852900000|2021-01-28 16:55:00|4443.8|4437.8|4446.7|4440.7|4446.8|4440.8|4440.1|4434.1|125
1611853200000|2021-01-28 17:00:00|4447.3|4441.3|4442.6|4436.6|4447.7|4441.7|4442.1|4436.1|128
1611853500000|2021-01-28 17:05:00|4442.2|4436.2|4444.3|4438.3|4446.8|4440.8|4442.1|4436.1|100
1611853800000|2021-01-28 17:10:00|4444.8|4438.8|4455.2|4449.2|4456.2|4450.2|4444.8|4438.8|185
1611854100000|2021-01-28 17:15:00|4455|4449|4450.3|4444.3|4455|4449|4446.1|4440.1|234
1611854400000|2021-01-28 17:20:00|4449.9|4443.9|4457.1|4451.1|4457.1|4451.1|4449.6|4443.6|362
1611854700000|2021-01-28 17:25:00|4456.9|4450.9|4460.8|4454.8|4461.2|4455.2|4454.1|4448.1|267
1611855000000|2021-01-28 17:30:00|4461.2|4455.2|4461.2|4455.2|4464.8|4458.8|4456.9|4450.9|348
1611855300000|2021-01-28 17:35:00|4461.3|4455.3|4458.9|4452.9|4464.8|4458.8|4458.8|4452.8|199
1611855600000|2021-01-28 17:40:00|4458.4|4452.4|4456|4450|4458.9|4452.9|4453.9|4447.9|187
1611855900000|2021-01-28 17:45:00|4456.4|4450.4|4448.3|4442.3|4456.4|4450.4|4444.3|4438.3|245
1611856200000|2021-01-28 17:50:00|4447.9|4441.9|4438.7|4432.7|4448.4|4442.4|4437.8|4431.8|170
1611856500000|2021-01-28 17:55:00|4438.3|4432.3|4438.9|4432.9|4442.9|4436.9|4438.2|4432.2|174
1611856800000|2021-01-28 18:00:00|4439|4433|4438.5|4432.5|4442.7|4436.7|4438.5|4432.5|53
1611857100000|2021-01-28 18:05:00|4438.9|4432.9|4437.6|4431.6|4439.7|4433.7|4437.1|4431.1|129
1611857400000|2021-01-28 18:10:00|4437.4|4431.4|4437.8|4431.8|4440.8|4434.8|4437|4431|179
1611857700000|2021-01-28 18:15:00|4437.4|4431.4|4437.3|4431.3|4440.8|4434.8|4435.4|4429.4|205
1611858000000|2021-01-28 18:20:00|4437.1|4431.1|4434.5|4428.5|4439.9|4433.9|4434|4428|149
1611858300000|2021-01-28 18:25:00|4435.1|4429.1|4428.4|4422.4|4435.1|4429.1|4427.4|4421.4|136
1611858600000|2021-01-28 18:30:00|4428.8|4422.8|4425.7|4419.7|4429.9|4423.9|4423|4417|335
1611858900000|2021-01-28 18:35:00|4425.8|4419.8|4434.5|4428.5|4435.4|4429.4|4425.8|4419.8|239
1611859200000|2021-01-28 18:40:00|4434.9|4428.9|4429.3|4423.3|4434.9|4428.9|4427.7|4421.7|196
1611859500000|2021-01-28 18:45:00|4429.8|4423.8|4439.1|4433.1|4443.5|4437.5|4429.8|4423.8|239
1611859800000|2021-01-28 18:50:00|4440|4434|4450.2|4444.2|4450.2|4444.2|4440|4434|311
1611860100000|2021-01-28 18:55:00|4449.2|4443.2|4444.5|4438.5|4449.2|4443.2|4442.1|4436.1|167
1611860400000|2021-01-28 19:00:00|4444.8|4438.8|4433.5|4427.5|4446.1|4440.1|4433.5|4427.5|351
1611860700000|2021-01-28 19:05:00|4433.6|4427.6|4437.4|4431.4|4442.3|4436.3|4433.6|4427.6|491
1611861000000|2021-01-28 19:10:00|4437.6|4431.6|4445.9|4439.9|4447.3|4441.3|4435.1|4429.1|1416
1611861300000|2021-01-28 19:15:00|4445.5|4439.5|4440.1|4434.1|4453.1|4447.1|4437.4|4431.4|549
1611882000000|2021-01-29 01:00:00|4449.2|4443.2|4455.5|4449.5|4459|4453|4440.4|4434.4|456
1611882300000|2021-01-29 01:05:00|4455.6|4449.6|4451.3|4445.3|4460.5|4454.5|4449.6|4443.6|231
1611882600000|2021-01-29 01:10:00|4451.2|4445.2|4462.8|4456.8|4465.6|4459.6|4449.6|4443.6|220
1611882900000|2021-01-29 01:15:00|4463.2|4457.2|4452.7|4446.7|4463.3|4457.3|4452.3|4446.3|81
1611883200000|2021-01-29 01:20:00|4453.2|4447.2|4464.3|4458.3|4467.3|4461.3|4453.1|4447.1|113
1611883500000|2021-01-29 01:25:00|4464.7|4458.7|4465.4|4459.4|4467.4|4461.4|4464.7|4458.7|55
1611883800000|2021-01-29 01:30:00|4465.9|4459.9|4462.2|4456.2|4472.2|4466.2|4460.6|4454.6|77
1611884100000|2021-01-29 01:35:00|4461.8|4455.8|4461.2|4455.2|4464.1|4458.1|4457.2|4451.2|76
1611884400000|2021-01-29 01:40:00|4460.7|4454.7|4459.8|4453.8|4464.7|4458.7|4458.5|4452.5|63
1611884700000|2021-01-29 01:45:00|4460.2|4454.2|4452.2|4446.2|4460.2|4454.2|4451.5|4445.5|73
1611885000000|2021-01-29 01:50:00|4452.1|4446.1|4444.8|4438.8|4453.6|4447.6|4444.7|4438.7|114
1611885300000|2021-01-29 01:55:00|4445.2|4439.2|4447.8|4441.8|4448.8|4442.8|4444.7|4438.7|61
1611885600000|2021-01-29 02:00:00|4447.5|4441.5|4445.2|4439.2|4447.5|4441.5|4443.1|4437.1|58
1611885900000|2021-01-29 02:05:00|4444.8|4438.8|4445.8|4439.8|4450|4444|4440.8|4434.8|65
1611886200000|2021-01-29 02:10:00|4445.5|4439.5|4454.4|4448.4|4454.4|4448.4|4444.2|4438.2|31
1611886500000|2021-01-29 02:15:00|4454.8|4448.8|4453.2|4447.2|4455.9|4449.9|4449.8|4443.8|32
1611886800000|2021-01-29 02:20:00|4452.7|4446.7|4453.2|4447.2|4454.2|4448.2|4450.8|4444.8|20
1611887100000|2021-01-29 02:25:00|4453|4447|4448.3|4442.3|4455.2|4449.2|4447.7|4441.7|34
1611887400000|2021-01-29 02:30:00|4447.2|4441.2|4452.5|4446.5|4453.2|4447.2|4445.2|4439.2|36
1611887700000|2021-01-29 02:35:00|4452|4446|4435.2|4429.2|4452.4|4446.4|4434.3|4428.3|125
1611888000000|2021-01-29 02:40:00|4433.7|4427.7|4444|4438|4444|4438|4433.7|4427.7|109
1611888300000|2021-01-29 02:45:00|4443.9|4437.9|4446.4|4440.4|4447.3|4441.3|4442|4436|17
1611888600000|2021-01-29 02:50:00|4446.7|4440.7|4448.8|4442.8|4453.5|4447.5|4446.7|4440.7|53
1611888900000|2021-01-29 02:55:00|4448.4|4442.4|4446.1|4440.1|4449.1|4443.1|4443.9|4437.9|43
1611889200000|2021-01-29 03:00:00|4446.3|4440.3|4449|4443|4453.6|4447.6|4446.3|4440.3|25
1611889500000|2021-01-29 03:05:00|4448.5|4442.5|4459.6|4453.6|4460.1|4454.1|4447.6|4441.6|61
1611889800000|2021-01-29 03:10:00|4459.5|4453.5|4461.2|4455.2|4465|4459|4458.3|4452.3|116
1611890100000|2021-01-29 03:15:00|4461.1|4455.1|4461.9|4455.9|4463.2|4457.2|4458.5|4452.5|47
1611890400000|2021-01-29 03:20:00|4461.5|4455.5|4466.7|4460.7|4473.1|4467.1|4461.4|4455.4|183
1611890700000|2021-01-29 03:25:00|4466.9|4460.9|4467.5|4461.5|4471.6|4465.6|4466.4|4460.4|37
1611891000000|2021-01-29 03:30:00|4467|4461|4462.2|4456.2|4467|4461|4461.7|4455.7|64
1611891300000|2021-01-29 03:35:00|4462.1|4456.1|4465.2|4459.2|4466.6|4460.6|4461.1|4455.1|30
1611891600000|2021-01-29 03:40:00|4465.1|4459.1|4466.5|4460.5|4467|4461|4461|4455|55
1611891900000|2021-01-29 03:45:00|4466.2|4460.2|4464.9|4458.9|4466.2|4460.2|4461.6|4455.6|35
1611892200000|2021-01-29 03:50:00|4465.1|4459.1|4471.1|4465.1|4472.5|4466.5|4465.1|4459.1|44
1611892500000|2021-01-29 03:55:00|4471.5|4465.5|4467.6|4461.6|4471.5|4465.5|4467.6|4461.6|61
1611892800000|2021-01-29 04:00:00|4468|4462|4464.6|4458.6|4468.1|4462.1|4464.6|4458.6|63
1611893100000|2021-01-29 04:05:00|4464.7|4458.7|4466.1|4460.1|4467.6|4461.6|4464.7|4458.7|38
1611893400000|2021-01-29 04:10:00|4465.6|4459.6|4467.1|4461.1|4467.1|4461.1|4464.6|4458.6|35
1611893700000|2021-01-29 04:15:00|4466.6|4460.6|4468.1|4462.1|4469.1|4463.1|4466.6|4460.6|41
1611894000000|2021-01-29 04:20:00|4468.5|4462.5|4475.6|4469.6|4475.6|4469.6|4468.1|4462.1|42
1611894300000|2021-01-29 04:25:00|4475.5|4469.5|4473.5|4467.5|4476.5|4470.5|4470.1|4464.1|45
1611894600000|2021-01-29 04:30:00|4474|4468|4474|4468|4475.8|4469.8|4472.6|4466.6|24
1611894900000|2021-01-29 04:35:00|4473.6|4467.6|4475.1|4469.1|4475.4|4469.4|4472.6|4466.6|7
1611895200000|2021-01-29 04:40:00|4475.4|4469.4|4472.1|4466.1|4475.4|4469.4|4471.6|4465.6|22
1611895500000|2021-01-29 04:45:00|4472.2|4466.2|4475.8|4469.8|4476.1|4470.1|4472.1|4466.1|13
1611895800000|2021-01-29 04:50:00|4475.9|4469.9|4473.8|4467.8|4475.9|4469.9|4473.8|4467.8|8
1611896100000|2021-01-29 04:55:00|4473.4|4467.4|4474.8|4468.8|4475.8|4469.8|4473.4|4467.4|2
1611896400000|2021-01-29 05:00:00|4474.4|4468.4|4473.9|4467.9|4474.4|4468.4|4470.6|4464.6|43
1611896700000|2021-01-29 05:05:00|4474.1|4468.1|4472.9|4466.9|4476.1|4470.1|4472.4|4466.4|16
1611897000000|2021-01-29 05:10:00|4472.8|4466.8|4473.4|4467.4|4473.9|4467.9|4472.4|4466.4|7
1611897300000|2021-01-29 05:15:00|4473.9|4467.9|4471.8|4465.8|4474.4|4468.4|4471.3|4465.3|10
1611897600000|2021-01-29 05:20:00|4472|4466|4471|4465|4474|4468|4471|4465|21
1611897900000|2021-01-29 05:25:00|4471.5|4465.5|4466.4|4460.4|4472|4466|4466.4|4460.4|53
1611898200000|2021-01-29 05:30:00|4465.2|4459.2|4464.6|4458.6|4467.4|4461.4|4460.1|4454.1|81
1611898500000|2021-01-29 05:35:00|4464.4|4458.4|4465.4|4459.4|4467.6|4461.6|4460.4|4454.4|79
1611898800000|2021-01-29 05:40:00|4466.8|4460.8|4465.5|4459.5|4467.6|4461.6|4460.8|4454.8|68
1611899100000|2021-01-29 05:45:00|4465.9|4459.9|4468.5|4462.5|4469.8|4463.8|4465.9|4459.9|49
1611899400000|2021-01-29 05:50:00|4468.1|4462.1|4465.3|4459.3|4469|4463|4464.3|4458.3|27
1611899700000|2021-01-29 05:55:00|4466.3|4460.3|4465|4459|4469|4463|4465|4459|27
1611900000000|2021-01-29 06:00:00|4464.6|4458.6|4461|4455|4465.1|4459.1|4461|4455|23
1611900300000|2021-01-29 06:05:00|4460.9|4454.9|4464.5|4458.5|4465.4|4459.4|4459.7|4453.7|26
1611900600000|2021-01-29 06:10:00|4464.6|4458.6|4455.2|4449.2|4465|4459|4454.2|4448.2|57
1611900900000|2021-01-29 06:15:00|4454.6|4448.6|4460.3|4454.3|4461.1|4455.1|4454.6|4448.6|52
1611901200000|2021-01-29 06:20:00|4460.7|4454.7|4457.9|4451.9|4461|4455|4454.6|4448.6|32
1611901500000|2021-01-29 06:25:00|4457.5|4451.5|4455.2|4449.2|4463.4|4457.4|4452.9|4446.9|54
1611901800000|2021-01-29 06:30:00|4455.4|4449.4|4459.2|4453.2|4462.2|4456.2|4454.9|4448.9|37
1611902100000|2021-01-29 06:35:00|4458.7|4452.7|4466.4|4460.4|4466.7|4460.7|4458.1|4452.1|53
1611902400000|2021-01-29 06:40:00|4466.5|4460.5|4469.8|4463.8|4469.9|4463.9|4464.9|4458.9|40
1611902700000|2021-01-29 06:45:00|4469.9|4463.9|4469.9|4463.9|4472.4|4466.4|4466.9|4460.9|67
1611903000000|2021-01-29 06:50:00|4469.7|4463.7|4470.6|4464.6|4472.6|4466.6|4467.4|4461.4|34
1611903300000|2021-01-29 06:55:00|4471.2|4465.2|4468.7|4462.7|4473.6|4467.6|4468.7|4462.7|60
1611903600000|2021-01-29 07:00:00|4467.9|4461.9|4468.2|4462.2|4472.6|4466.6|4467.6|4461.6|31
1611903900000|2021-01-29 07:05:00|4467.2|4461.2|4468.7|4462.7|4471|4465|4466|4460|24
1611904200000|2021-01-29 07:10:00|4468.6|4462.6|4476.5|4470.5|4478.3|4472.3|4468.5|4462.5|63
1611904500000|2021-01-29 07:15:00|4476.8|4470.8|4484.6|4478.6|4488|4482|4476.8|4470.8|84
1611904800000|2021-01-29 07:20:00|4484.4|4478.4|4481.9|4475.9|4484.9|4478.9|4480.6|4474.6|90
1611905100000|2021-01-29 07:25:00|4482.3|4476.3|4477.6|4471.6|4482.9|4476.9|4476.3|4470.3|107
1611905400000|2021-01-29 07:30:00|4477.8|4471.8|4468.6|4462.6|4477.8|4471.8|4467.4|4461.4|66
1611905700000|2021-01-29 07:35:00|4468.5|4462.5|4475.4|4469.4|4479.4|4473.4|4466.6|4460.6|77
1611906000000|2021-01-29 07:40:00|4475.7|4469.7|4473.3|4467.3|4478.9|4472.9|4473|4467|26
1611906300000|2021-01-29 07:45:00|4473|4467|4479.3|4473.3|4480.2|4474.2|4472.1|4466.1|47
1611906600000|2021-01-29 07:50:00|4479.5|4473.5|4481.3|4475.3|4482.6|4476.6|4479.5|4473.5|35
1611906900000|2021-01-29 07:55:00|4480.8|4474.8|4482.3|4476.3|4482.7|4476.7|4478.6|4472.6|33
1611907200000|2021-01-29 08:00:00|4481.8|4475.8|4474.8|4468.8|4482.1|4476.1|4471.2|4465.2|76
1611907500000|2021-01-29 08:05:00|4475.3|4469.3|4463.6|4457.6|4475.3|4469.3|4463.6|4457.6|94
1611907800000|2021-01-29 08:10:00|4464.5|4458.5|4468.9|4462.9|4470.8|4464.8|4463.6|4457.6|90
1611908100000|2021-01-29 08:15:00|4468.3|4462.3|4473|4467|4474.9|4468.9|4465.2|4459.2|48
1611908400000|2021-01-29 08:20:00|4471.3|4465.3|4474.9|4468.9|4478.3|4472.3|4468.2|4462.2|79
1611908700000|2021-01-29 08:25:00|4475.9|4469.9|4472.4|4466.4|4476.3|4470.3|4470|4464|38
1611909000000|2021-01-29 08:30:00|4471.8|4465.8|4466|4460|4472.8|4466.8|4465.5|4459.5|49
1611909300000|2021-01-29 08:35:00|4466.4|4460.4|4462.2|4456.2|4467.4|4461.4|4457|4451|103
1611909600000|2021-01-29 08:40:00|4462|4456|4468.9|4462.9|4472.6|4466.6|4461.7|4455.7|94
1611909900000|2021-01-29 08:45:00|4470.9|4464.9|4468.7|4462.7|4472.6|4466.6|4467.9|4461.9|56
1611910200000|2021-01-29 08:50:00|4468.4|4462.4|4469.7|4463.7|4470.2|4464.2|4464.5|4458.5|37
1611910500000|2021-01-29 08:55:00|4469|4463|4474.1|4468.1|4474.6|4468.6|4468|4462|56
1611910800000|2021-01-29 09:00:00|4474.8|4468.8|4478.5|4472.5|4479|4473|4474.8|4468.8|190
1611911100000|2021-01-29 09:05:00|4478.1|4472.1|4481.2|4475.2|4483.2|4477.2|4476.5|4470.5|88
1611911400000|2021-01-29 09:10:00|4480.8|4474.8|4480.4|4474.4|4484.7|4478.7|4479.6|4473.6|94
1611911700000|2021-01-29 09:15:00|4480.9|4474.9|4475.4|4469.4|4481.7|4475.7|4475.2|4469.2|66
1611912000000|2021-01-29 09:20:00|4475.3|4469.3|4479.2|4473.2|4479.7|4473.7|4473.8|4467.8|57
1611912300000|2021-01-29 09:25:00|4478.8|4472.8|4485.2|4479.2|4485.8|4479.8|4477.2|4471.2|86
1611912600000|2021-01-29 09:30:00|4484.8|4478.8|4493.6|4487.6|4495.5|4489.5|4483.2|4477.2|340
1611912900000|2021-01-29 09:35:00|4494.5|4488.5|4499.5|4493.5|4503.1|4497.1|4493.1|4487.1|188
1611913200000|2021-01-29 09:40:00|4499.1|4493.1|4497.9|4491.9|4499.5|4493.5|4493.7|4487.7|86
1611913500000|2021-01-29 09:45:00|4497.7|4491.7|4506.2|4500.2|4507.6|4501.6|4496.9|4490.9|112
1611913800000|2021-01-29 09:50:00|4506.7|4500.7|4504.3|4498.3|4507.2|4501.2|4500.5|4494.5|93
1611914100000|2021-01-29 09:55:00|4504.8|4498.8|4509.3|4503.3|4512.9|4506.9|4504|4498|194
1611914400000|2021-01-29 10:00:00|4508.9|4502.9|4510.9|4504.9|4511.3|4505.3|4504.9|4498.9|136
1611914700000|2021-01-29 10:05:00|4509.9|4503.9|4517.9|4511.9|4522|4516|4507.5|4501.5|146
1611915000000|2021-01-29 10:10:00|4518.3|4512.3|4520.8|4514.8|4523.3|4517.3|4517.9|4511.9|103
1611915300000|2021-01-29 10:15:00|4521.1|4515.1|4519.5|4513.5|4523.5|4517.5|4517|4511|87
1611915600000|2021-01-29 10:20:00|4519.3|4513.3|4519.3|4513.3|4520.5|4514.5|4517.5|4511.5|34
1611915900000|2021-01-29 10:25:00|4519|4513|4522.3|4516.3|4523.2|4517.2|4518.3|4512.3|43
1611916200000|2021-01-29 10:30:00|4522.2|4516.2|4521.7|4515.7|4524|4518|4519.6|4513.6|76
1611916500000|2021-01-29 10:35:00|4521.6|4515.6|4528.5|4522.5|4533.7|4527.7|4521.6|4515.6|211
1611916800000|2021-01-29 10:40:00|4528|4522|4524.8|4518.8|4528|4522|4520.1|4514.1|94
1611917100000|2021-01-29 10:45:00|4525.4|4519.4|4532.2|4526.2|4532.2|4526.2|4525.4|4519.4|105
1611917400000|2021-01-29 10:50:00|4531.4|4525.4|4526.9|4520.9|4534.1|4528.1|4526.1|4520.1|142
1611917700000|2021-01-29 10:55:00|4527.4|4521.4|4532.6|4526.6|4533.6|4527.6|4527.4|4521.4|51
1611918000000|2021-01-29 11:00:00|4532.4|4526.4|4526.1|4520.1|4533.9|4527.9|4525.3|4519.3|65
1611918300000|2021-01-29 11:05:00|4525.7|4519.7|4521.8|4515.8|4531.4|4525.4|4521.3|4515.3|108
1611918600000|2021-01-29 11:10:00|4522.3|4516.3|4523.7|4517.7|4524.3|4518.3|4517.7|4511.7|105
1611918900000|2021-01-29 11:15:00|4523.3|4517.3|4521.4|4515.4|4525.2|4519.2|4519.3|4513.3|62
1611919200000|2021-01-29 11:20:00|4521.3|4515.3|4518.9|4512.9|4521.4|4515.4|4516.1|4510.1|112
1611919500000|2021-01-29 11:25:00|4518.2|4512.2|4522.6|4516.6|4525.4|4519.4|4517.9|4511.9|92
1611919800000|2021-01-29 11:30:00|4522.2|4516.2|4521.1|4515.1|4523.6|4517.6|4520.9|4514.9|66
1611920100000|2021-01-29 11:35:00|4521.4|4515.4|4527.1|4521.1|4530.7|4524.7|4520.9|4514.9|81
1611920400000|2021-01-29 11:40:00|4527.2|4521.2|4527.5|4521.5|4528.7|4522.7|4523.9|4517.9|45
1611920700000|2021-01-29 11:45:00|4527.4|4521.4|4521.7|4515.7|4529.3|4523.3|4520.5|4514.5|49
1611921000000|2021-01-29 11:50:00|4522.2|4516.2|4514.7|4508.7|4522.7|4516.7|4514.2|4508.2|61
1611921300000|2021-01-29 11:55:00|4514.9|4508.9|4518.6|4512.6|4519.1|4513.1|4514.7|4508.7|47
1611921600000|2021-01-29 12:00:00|4518.2|4512.2|4516.6|4510.6|4518.2|4512.2|4514.7|4508.7|36
1611921900000|2021-01-29 12:05:00|4516.4|4510.4|4516.8|4510.8|4519.7|4513.7|4515.2|4509.2|67
1611922200000|2021-01-29 12:10:00|4516.5|4510.5|4517.3|4511.3|4517.3|4511.3|4511|4505|156
1611922500000|2021-01-29 12:15:00|4517.5|4511.5|4514.8|4508.8|4518.8|4512.8|4511.1|4505.1|103
1611922800000|2021-01-29 12:20:00|4515.3|4509.3|4511.8|4505.8|4516.3|4510.3|4510.8|4504.8|50
1611923100000|2021-01-29 12:25:00|4511.3|4505.3|4509.9|4503.9|4513|4507|4507.2|4501.2|98
1611923400000|2021-01-29 12:30:00|4510.2|4504.2|4507|4501|4513.6|4507.6|4505|4499|89
1611923700000|2021-01-29 12:35:00|4507.2|4501.2|4504.7|4498.7|4507.7|4501.7|4498.7|4492.7|187
1611924000000|2021-01-29 12:40:00|4505.2|4499.2|4509.7|4503.7|4510.9|4504.9|4503.4|4497.4|85
1611924300000|2021-01-29 12:45:00|4509.5|4503.5|4510.4|4504.4|4511.6|4505.6|4508.9|4502.9|45
1611924600000|2021-01-29 12:50:00|4510.8|4504.8|4509.4|4503.4|4510.9|4504.9|4503.7|4497.7|98
1611924900000|2021-01-29 12:55:00|4509|4503|4505.6|4499.6|4510|4504|4505|4499|166
1611925200000|2021-01-29 13:00:00|4506.1|4500.1|4498.6|4492.6|4507.4|4501.4|4494.4|4488.4|696
1611925500000|2021-01-29 13:05:00|4499|4493|4499.6|4493.6|4501.1|4495.1|4494.8|4488.8|81
1611925800000|2021-01-29 13:10:00|4499.8|4493.8|4503.6|4497.6|4503.6|4497.6|4499.3|4493.3|77
1611926100000|2021-01-29 13:15:00|4503.5|4497.5|4500.3|4494.3|4504.1|4498.1|4500.3|4494.3|72
1611926400000|2021-01-29 13:20:00|4500.6|4494.6|4499.5|4493.5|4502.1|4496.1|4496.5|4490.5|53
1611926700000|2021-01-29 13:25:00|4499.3|4493.3|4496.9|4490.9|4501.5|4495.5|4496.9|4490.9|62
1611927000000|2021-01-29 13:30:00|4497.2|4491.2|4498.1|4492.1|4499.6|4493.6|4496.4|4490.4|62
1611927300000|2021-01-29 13:35:00|4498|4492|4497.4|4491.4|4499|4493|4495.9|4489.9|136
1611927600000|2021-01-29 13:40:00|4497.7|4491.7|4501|4495|4503.5|4497.5|4496.9|4490.9|143
1611930600000|2021-01-29 14:30:00|4508.3|4502.3|4494.1|4488.1|4519.5|4513.5|4486.8|4480.8|1680
1611930900000|2021-01-29 14:35:00|4493.7|4487.7|4482.2|4476.2|4493.7|4487.7|4481.4|4475.4|766
1611931200000|2021-01-29 14:40:00|4482|4476|4494.9|4488.9|4494.9|4488.9|4473.4|4467.4|584
1611931500000|2021-01-29 14:45:00|4494.3|4488.3|4458.1|4452.1|4494.3|4488.3|4457.2|4451.2|623
1611931800000|2021-01-29 14:50:00|4457.7|4451.7|4444|4438|4459.3|4453.3|4440.8|4434.8|870
1611932100000|2021-01-29 14:55:00|4444.1|4438.1|4437.6|4431.6|4455.3|4449.3|4437.2|4431.2|747
1611932400000|2021-01-29 15:00:00|4438.1|4432.1|4428.6|4422.6|4442.4|4436.4|4427|4421|726
1611932700000|2021-01-29 15:05:00|4429|4423|4437.2|4431.2|4438.7|4432.7|4403.9|4397.9|1356
1611933000000|2021-01-29 15:10:00|4437.8|4431.8|4433.4|4427.4|4440.7|4434.7|4429.7|4423.7|598
1611933300000|2021-01-29 15:15:00|4433.2|4427.2|4425.3|4419.3|4439.2|4433.2|4424.8|4418.8|527
1611933600000|2021-01-29 15:20:00|4424.4|4418.4|4426.6|4420.6|4427|4421|4417.3|4411.3|470
1611933900000|2021-01-29 15:25:00|4426.2|4420.2|4421.8|4415.8|4427.5|4421.5|4416.5|4410.5|536
1611934200000|2021-01-29 15:30:00|4422.3|4416.3|4449.9|4443.9|4450.9|4444.9|4422.1|4416.1|899
1611934500000|2021-01-29 15:35:00|4450.8|4444.8|4450.4|4444.4|4463.7|4457.7|4450.1|4444.1|827
1611934800000|2021-01-29 15:40:00|4450.1|4444.1|4445.2|4439.2|4454.3|4448.3|4442.4|4436.4|477
1611935100000|2021-01-29 15:45:00|4446.4|4440.4|4432.9|4426.9|4447.9|4441.9|4429.4|4423.4|413
1611935400000|2021-01-29 15:50:00|4432.5|4426.5|4437.3|4431.3|4438|4432|4431.1|4425.1|306
1611935700000|2021-01-29 15:55:00|4436.8|4430.8|4447.3|4441.3|4448.4|4442.4|4436.8|4430.8|303
1611936000000|2021-01-29 16:00:00|4447.7|4441.7|4441.6|4435.6|4447.7|4441.7|4438.1|4432.1|276
1611936300000|2021-01-29 16:05:00|4441.5|4435.5|4440.8|4434.8|4443.7|4437.7|4437.7|4431.7|411
1611936600000|2021-01-29 16:10:00|4440.5|4434.5|4443.8|4437.8|4447.2|4441.2|4437.8|4431.8|254
1611936900000|2021-01-29 16:15:00|4443.5|4437.5|4445.5|4439.5|4446.8|4440.8|4439.8|4433.8|332
1611937200000|2021-01-29 16:20:00|4445.8|4439.8|4437.2|4431.2|4450.7|4444.7|4437.2|4431.2|446
1611937500000|2021-01-29 16:25:00|4437.3|4431.3|4442|4436|4442.5|4436.5|4431|4425|572
1611937800000|2021-01-29 16:30:00|4442.3|4436.3|4439.1|4433.1|4447|4441|4438.6|4432.6|249
1611938100000|2021-01-29 16:35:00|4438.3|4432.3|4434.8|4428.8|4439.3|4433.3|4428.9|4422.9|595
1611938400000|2021-01-29 16:40:00|4434.5|4428.5|4436.6|4430.6|4441.1|4435.1|4433.8|4427.8|219
1611938700000|2021-01-29 16:45:00|4435.8|4429.8|4440.8|4434.8|4441.3|4435.3|4431.8|4425.8|369
1611939000000|2021-01-29 16:50:00|4441.3|4435.3|4438.2|4432.2|4442|4436|4436.8|4430.8|233
1611939300000|2021-01-29 16:55:00|4437.8|4431.8|4437.1|4431.1|4438.3|4432.3|4434.3|4428.3|197
1611939600000|2021-01-29 17:00:00|4437.5|4431.5|4445.3|4439.3|4446.8|4440.8|4434.5|4428.5|217
1611939900000|2021-01-29 17:05:00|4444.9|4438.9|4456.2|4450.2|4460.6|4454.6|4444.8|4438.8|314
1611940200000|2021-01-29 17:10:00|4456.3|4450.3|4459.7|4453.7|4467.8|4461.8|4453.8|4447.8|418
1611940500000|2021-01-29 17:15:00|4459.3|4453.3|4465.8|4459.8|4470.1|4464.1|4458.2|4452.2|451
1611940800000|2021-01-29 17:20:00|4466.6|4460.6|4466.2|4460.2|4471.4|4465.4|4461.8|4455.8|315
1611941100000|2021-01-29 17:25:00|4466.1|4460.1|4466.1|4460.1|4470.5|4464.5|4461.2|4455.2|218
1611941400000|2021-01-29 17:30:00|4464.1|4458.1|4466.2|4460.2|4467.5|4461.5|4461.5|4455.5|376
1611941700000|2021-01-29 17:35:00|4465.9|4459.9|4464.3|4458.3|4468.2|4462.2|4460.7|4454.7|196
1611942000000|2021-01-29 17:40:00|4463.8|4457.8|4470.2|4464.2|4470.6|4464.6|4462.5|4456.5|183
1611942300000|2021-01-29 17:45:00|4470.4|4464.4|4469.7|4463.7|4474.1|4468.1|4468.2|4462.2|290
1611942600000|2021-01-29 17:50:00|4468.8|4462.8|4466.5|4460.5|4472.6|4466.6|4466.3|4460.3|229
1611942900000|2021-01-29 17:55:00|4466.8|4460.8|4460|4454|4467.5|4461.5|4459.2|4453.2|228
1611943200000|2021-01-29 18:00:00|4459.7|4453.7|4467.4|4461.4|4469.4|4463.4|4458.2|4452.2|347
1611943500000|2021-01-29 18:05:00|4467|4461|4468.7|4462.7|4470|4464|4464.7|4458.7|134
1611943800000|2021-01-29 18:10:00|4468.3|4462.3|4464.7|4458.7|4473|4467|4464.2|4458.2|191
1611944100000|2021-01-29 18:15:00|4464.3|4458.3|4466.1|4460.1|4467.9|4461.9|4463.1|4457.1|236
1611944400000|2021-01-29 18:20:00|4465.8|4459.8|4470.9|4464.9|4472.6|4466.6|4464.6|4458.6|184
1611944700000|2021-01-29 18:25:00|4471.4|4465.4|4474.9|4468.9|4475.8|4469.8|4467.7|4461.7|254
1611945000000|2021-01-29 18:30:00|4475.4|4469.4|4466.6|4460.6|4475.4|4469.4|4465.3|4459.3|383
1611945300000|2021-01-29 18:35:00|4466.5|4460.5|4464.7|4458.7|4469.1|4463.1|4463.7|4457.7|463
1611945600000|2021-01-29 18:40:00|4464.5|4458.5|4466.7|4460.7|4468.7|4462.7|4462.3|4456.3|322
1611945900000|2021-01-29 18:45:00|4466.5|4460.5|4470.7|4464.7|4472.6|4466.6|4464.4|4458.4|312
1611946200000|2021-01-29 18:50:00|4471.1|4465.1|4481.2|4475.2|4485.8|4479.8|4470.2|4464.2|495
1611946500000|2021-01-29 18:55:00|4481.7|4475.7|4473.7|4467.7|4482.7|4476.7|4471.2|4465.2|266
1611946800000|2021-01-29 19:00:00|4473.8|4467.8|4472.4|4466.4|4479.3|4473.3|4471.7|4465.7|339
1611947100000|2021-01-29 19:05:00|4472.7|4466.7|4470.2|4464.2|4478.1|4472.1|4468.5|4462.5|638
1611947400000|2021-01-29 19:10:00|4469.7|4463.7|4444.8|4438.8|4472.2|4466.2|4440.8|4434.8|2127
1611947700000|2021-01-29 19:15:00|4445.3|4439.3|4445|4439|4454.5|4448.5|4442.5|4436.5|836
1612141200000|2021-02-01 01:00:00|4462.7|4456.7|4451.6|4445.6|4466.5|4460.5|4446.1|4440.1|470
1612141500000|2021-02-01 01:05:00|4451.7|4445.7|4426.7|4420.7|4451.7|4445.7|4425.6|4419.6|457
1612141800000|2021-02-01 01:10:00|4426.6|4420.6|4427.4|4421.4|4429.1|4423.1|4419.4|4413.4|323
1612142100000|2021-02-01 01:15:00|4426.8|4420.8|4433.4|4427.4|4439.7|4433.7|4426.4|4420.4|238
1612142400000|2021-02-01 01:20:00|4434|4428|4433.1|4427.1|4443.7|4437.7|4430.7|4424.7|225
1612142700000|2021-02-01 01:25:00|4432.7|4426.7|4441.4|4435.4|4441.7|4435.7|4430.9|4424.9|121
1612143000000|2021-02-01 01:30:00|4441.7|4435.7|4439.7|4433.7|4444.9|4438.9|4434.9|4428.9|169
1612143300000|2021-02-01 01:35:00|4440.1|4434.1|4431.7|4425.7|4443.2|4437.2|4429.1|4423.1|106
1612143600000|2021-02-01 01:40:00|4431.6|4425.6|4428.7|4422.7|4433.1|4427.1|4425.2|4419.2|108
1612143900000|2021-02-01 01:45:00|4427.8|4421.8|4432.3|4426.3|4433.2|4427.2|4425|4419|63
1612144200000|2021-02-01 01:50:00|4432.7|4426.7|4439|4433|4440.7|4434.7|4431|4425|63
1612144500000|2021-02-01 01:55:00|4438.7|4432.7|4434|4428|4439.3|4433.3|4433|4427|24
1612144800000|2021-02-01 02:00:00|4433.7|4427.7|4432.7|4426.7|4437|4431|4432|4426|29
1612145100000|2021-02-01 02:05:00|4432.3|4426.3|4432|4426|4433.5|4427.5|4429.3|4423.3|44
1612145400000|2021-02-01 02:10:00|4431.7|4425.7|4440.3|4434.3|4440.3|4434.3|4431|4425|84
1612145700000|2021-02-01 02:15:00|4440|4434|4438|4432|4440.3|4434.3|4437|4431|20
1612146000000|2021-02-01 02:20:00|4437.3|4431.3|4439.2|4433.2|4446|4440|4437.3|4431.3|54
1612146300000|2021-02-01 02:25:00|4439.5|4433.5|4440|4434|4442.3|4436.3|4439.2|4433.2|26
1612146600000|2021-02-01 02:30:00|4439.3|4433.3|4446|4440|4449|4443|4439|4433|144
1612146900000|2021-02-01 02:35:00|4445.8|4439.8|4440|4434|4446.7|4440.7|4437.6|4431.6|96
1612147200000|2021-02-01 02:40:00|4440.6|4434.6|4444|4438|4449.3|4443.3|4440.6|4434.6|53
1612147500000|2021-02-01 02:45:00|4444.3|4438.3|4442.1|4436.1|4447|4441|4441|4435|27
1612147800000|2021-02-01 02:50:00|4441|4435|4439.6|4433.6|4442.1|4436.1|4438.5|4432.5|50
1612148100000|2021-02-01 02:55:00|4440|4434|4441.8|4435.8|4442.3|4436.3|4439.1|4433.1|8
1612148400000|2021-02-01 03:00:00|4442.3|4436.3|4436.2|4430.2|4442.3|4436.3|4436.2|4430.2|81
1612148700000|2021-02-01 03:05:00|4435.2|4429.2|4437.6|4431.6|4438.1|4432.1|4432|4426|53
1612149000000|2021-02-01 03:10:00|4436.6|4430.6|4435|4429|4436.6|4430.6|4433.3|4427.3|16
1612149300000|2021-02-01 03:15:00|4434.6|4428.6|4440|4434|4440|4434|4431.8|4425.8|25
1612149600000|2021-02-01 03:20:00|4440.1|4434.1|4438.6|4432.6|4440.3|4434.3|4434|4428|27
1612149900000|2021-02-01 03:25:00|4437.6|4431.6|4437|4431|4438.6|4432.6|4434.3|4428.3|13
1612150200000|2021-02-01 03:30:00|4438|4432|4441.3|4435.3|4441.6|4435.6|4436.1|4430.1|17
1612150500000|2021-02-01 03:35:00|4441.1|4435.1|4437|4431|4441.1|4435.1|4437|4431|32
1612150800000|2021-02-01 03:40:00|4437.5|4431.5|4441.6|4435.6|4442|4436|4437.3|4431.3|20
1612151100000|2021-02-01 03:45:00|4441.5|4435.5|4439.6|4433.6|4442|4436|4439.3|4433.3|24
1612151400000|2021-02-01 03:50:00|4439.3|4433.3|4438.6|4432.6|4440.3|4434.3|4438.3|4432.3|10
1612151700000|2021-02-01 03:55:00|4438.1|4432.1|4439.6|4433.6|4442.1|4436.1|4437.6|4431.6|27
1612152000000|2021-02-01 04:00:00|4439.3|4433.3|4439.6|4433.6|4440.1|4434.1|4438.3|4432.3|9
1612152300000|2021-02-01 04:05:00|4439.3|4433.3|4438.3|4432.3|4439.6|4433.6|4438.1|4432.1|16
1612152600000|2021-02-01 04:10:00|4437.9|4431.9|4438.6|4432.6|4440.9|4434.9|4437.9|4431.9|15
1612152900000|2021-02-01 04:15:00|4438.9|4432.9|4433.3|4427.3|4438.9|4432.9|4432.4|4426.4|29
1612153200000|2021-02-01 04:20:00|4432.4|4426.4|4434.9|4428.9|4434.9|4428.9|4431.6|4425.6|62
1612153500000|2021-02-01 04:25:00|4435.1|4429.1|4432.6|4426.6|4435.1|4429.1|4432.6|4426.6|15
1612153800000|2021-02-01 04:30:00|4431.6|4425.6|4431.1|4425.1|4432.6|4426.6|4431.1|4425.1|5
1612154100000|2021-02-01 04:35:00|4430.8|4424.8|4432.1|4426.1|4432.1|4426.1|4429.4|4423.4|24
1612154400000|2021-02-01 04:40:00|4431.6|4425.6|4430.6|4424.6|4433.6|4427.6|4430.6|4424.6|9
1612154700000|2021-02-01 04:45:00|4430.7|4424.7|4433.6|4427.6|4433.7|4427.7|4430.7|4424.7|3
1612155000000|2021-02-01 04:50:00|4434.1|4428.1|4435.6|4429.6|4436.1|4430.1|4433.6|4427.6|12
1612155300000|2021-02-01 04:55:00|4436.9|4430.9|4438.6|4432.6|4438.6|4432.6|4436.6|4430.6|5
1612155600000|2021-02-01 05:00:00|4438.2|4432.2|4438.4|4432.4|4438.4|4432.4|4435.6|4429.6|19
1612155900000|2021-02-01 05:05:00|4437.7|4431.7|4439.7|4433.7|4439.7|4433.7|4437.7|4431.7|7
1612156200000|2021-02-01 05:10:00|4439.6|4433.6|4441.9|4435.9|4441.9|4435.9|4439.4|4433.4|9
1612156500000|2021-02-01 05:15:00|4441.4|4435.4|4442.9|4436.9|4442.9|4436.9|4440.4|4434.4|10
1612156800000|2021-02-01 05:20:00|4442.7|4436.7|4442.5|4436.5|4444.9|4438.9|4442.2|4436.2|15
1612157100000|2021-02-01 05:25:00|4442.2|4436.2|4436.9|4430.9|4442.2|4436.2|4435.7|4429.7|28
1612157400000|2021-02-01 05:30:00|4437|4431|4438.9|4432.9|4441.7|4435.7|4437|4431|17
1612157700000|2021-02-01 05:35:00|4438.7|4432.7|4435.8|4429.8|4441.5|4435.5|4435.7|4429.7|21
1612158000000|2021-02-01 05:40:00|4436.5|4430.5|4437.8|4431.8|4437.8|4431.8|4434.2|4428.2|10
1612158300000|2021-02-01 05:45:00|4437.5|4431.5|4439|4433|4441.2|4435.2|4437.3|4431.3|28
1612158600000|2021-02-01 05:50:00|4439.2|4433.2|4442.8|4436.8|4443.8|4437.8|4438.5|4432.5|34
1612158900000|2021-02-01 05:55:00|4443|4437|4440.2|4434.2|4444|4438|4440.2|4434.2|10
1612159200000|2021-02-01 06:00:00|4440.5|4434.5|4437.8|4431.8|4442.2|4436.2|4437|4431|18
1612159500000|2021-02-01 06:05:00|4438|4432|4434.1|4428.1|4438.3|4432.3|4433.8|4427.8|10
1612159800000|2021-02-01 06:10:00|4433.8|4427.8|4436.5|4430.5|4438.3|4432.3|4433.3|4427.3|33
1612160100000|2021-02-01 06:15:00|4436.8|4430.8|4435.2|4429.2|4437.8|4431.8|4434.5|4428.5|10
1612160400000|2021-02-01 06:20:00|4435.7|4429.7|4438.8|4432.8|4438.8|4432.8|4435.5|4429.5|13
1612160700000|2021-02-01 06:25:00|4439.2|4433.2|4439.7|4433.7|4442.2|4436.2|4438.7|4432.7|8
1612161000000|2021-02-01 06:30:00|4439.3|4433.3|4442.8|4436.8|4443.1|4437.1|4437.5|4431.5|10
1612161300000|2021-02-01 06:35:00|4443|4437|4439.1|4433.1|4445.3|4439.3|4438.1|4432.1|22
1612161600000|2021-02-01 06:40:00|4439|4433|4442.1|4436.1|4443.1|4437.1|4437.5|4431.5|5
1612161900000|2021-02-01 06:45:00|4442|4436|4445.8|4439.8|4445.8|4439.8|4439.6|4433.6|9
1612162200000|2021-02-01 06:50:00|4445.5|4439.5|4438.1|4432.1|4445.8|4439.8|4437.8|4431.8|24
1612162500000|2021-02-01 06:55:00|4437.8|4431.8|4436.1|4430.1|4439|4433|4432.3|4426.3|25
1612162800000|2021-02-01 07:00:00|4435.5|4429.5|4433.5|4427.5|4438|4432|4433|4427|20
1612163100000|2021-02-01 07:05:00|4434.5|4428.5|4430.3|4424.3|4435|4429|4429.8|4423.8|17
1612163400000|2021-02-01 07:10:00|4430.1|4424.1|4430.1|4424.1|4432.8|4426.8|4428.8|4422.8|16
1612163700000|2021-02-01 07:15:00|4430.3|4424.3|4432.5|4426.5|4435.5|4429.5|4429.8|4423.8|35
1612164000000|2021-02-01 07:20:00|4432.8|4426.8|4435.8|4429.8|4435.8|4429.8|4432.1|4426.1|37
1612164300000|2021-02-01 07:25:00|4436.6|4430.6|4437|4431|4441.4|4435.4|4436.5|4430.5|88
1612164600000|2021-02-01 07:30:00|4437.1|4431.1|4437|4431|4440.5|4434.5|4435.1|4429.1|50
1612164900000|2021-02-01 07:35:00|4437.3|4431.3|4436.5|4430.5|4439.5|4433.5|4434|4428|26
1612165200000|2021-02-01 07:40:00|4436|4430|4438.1|4432.1|4438.8|4432.8|4435.5|4429.5|11
1612165500000|2021-02-01 07:45:00|4438.4|4432.4|4439.1|4433.1|4440.8|4434.8|4436.8|4430.8|26
1612165800000|2021-02-01 07:50:00|4438.6|4432.6|4440.1|4434.1|4441.6|4435.6|4437.8|4431.8|83
1612166100000|2021-02-01 07:55:00|4440.4|4434.4|4440.9|4434.9|4441.6|4435.6|4438.1|4432.1|46
1612166400000|2021-02-01 08:00:00|4440.8|4434.8|4436.1|4430.1|4440.8|4434.8|4433.1|4427.1|44
1612166700000|2021-02-01 08:05:00|4435.9|4429.9|4441.8|4435.8|4445.6|4439.6|4434.8|4428.8|55
1612167000000|2021-02-01 08:10:00|4441.6|4435.6|4443.5|4437.5|4446.5|4440.5|4441.5|4435.5|174
1612167300000|2021-02-01 08:15:00|4443.8|4437.8|4441.8|4435.8|4445.8|4439.8|4438.8|4432.8|36
1612167600000|2021-02-01 08:20:00|4442|4436|4439.3|4433.3|4445.8|4439.8|4439.3|4433.3|39
1612167900000|2021-02-01 08:25:00|4439.5|4433.5|4435.1|4429.1|4441|4435|4434|4428|66
1612168200000|2021-02-01 08:30:00|4434.3|4428.3|4437.8|4431.8|4441.8|4435.8|4432.8|4426.8|48
1612168500000|2021-02-01 08:35:00|4438|4432|4436|4430|4438.5|4432.5|4433|4427|34
1612168800000|2021-02-01 08:40:00|4435.8|4429.8|4436.8|4430.8|4439.5|4433.5|4432.5|4426.5|46
1612169100000|2021-02-01 08:45:00|4437.5|4431.5|4438.5|4432.5|4440.5|4434.5|4434.8|4428.8|21
1612169400000|2021-02-01 08:50:00|4438.8|4432.8|4437.5|4431.5|4440.5|4434.5|4435.5|4429.5|46
1612169700000|2021-02-01 08:55:00|4436.8|4430.8|4438|4432|4439.8|4433.8|4432.1|4426.1|71
1612170000000|2021-02-01 09:00:00|4437.8|4431.8|4433.6|4427.6|4437.8|4431.8|4432.1|4426.1|27
1612170300000|2021-02-01 09:05:00|4434|4428|4431.4|4425.4|4434|4428|4427.1|4421.1|40
1612170600000|2021-02-01 09:10:00|4431.1|4425.1|4431.9|4425.9|4435.8|4429.8|4430.1|4424.1|20
1612170900000|2021-02-01 09:15:00|4433.1|4427.1|4430.9|4424.9|4433.1|4427.1|4429.9|4423.9|18
1612171200000|2021-02-01 09:20:00|4430.6|4424.6|4432.3|4426.3|4435.4|4429.4|4429.9|4423.9|21
1612171500000|2021-02-01 09:25:00|4432.4|4426.4|4432.9|4426.9|4434.1|4428.1|4431.9|4425.9|6
1612171800000|2021-02-01 09:30:00|4433.1|4427.1|4435.1|4429.1|4436.8|4430.8|4432.8|4426.8|30
1612172100000|2021-02-01 09:35:00|4434.9|4428.9|4431.9|4425.9|4435.4|4429.4|4429.9|4423.9|44
1612172400000|2021-02-01 09:40:00|4431.8|4425.8|4426.9|4420.9|4432.4|4426.4|4426.4|4420.4|34
1612172700000|2021-02-01 09:45:00|4426.4|4420.4|4420.4|4414.4|4428.1|4422.1|4418.2|4412.2|86
1612173000000|2021-02-01 09:50:00|4419.9|4413.9|4420.1|4414.1|4422.2|4416.2|4418.4|4412.4|42
1612173300000|2021-02-01 09:55:00|4419.7|4413.7|4421.2|4415.2|4422.1|4416.1|4417.9|4411.9|31
1612173600000|2021-02-01 10:00:00|4421.4|4415.4|4420.1|4414.1|4422.7|4416.7|4418.2|4412.2|42
1612173900000|2021-02-01 10:05:00|4419.7|4413.7|4419.6|4413.6|4420.6|4414.6|4417|4411|17
1612174200000|2021-02-01 10:10:00|4419.7|4413.7|4411.1|4405.1|4421.1|4415.1|4408.9|4402.9|100
1612174500000|2021-02-01 10:15:00|4410.7|4404.7|4414.2|4408.2|4414.7|4408.7|4407.5|4401.5|88
1612174800000|2021-02-01 10:20:00|4413.7|4407.7|4414|4408|4417|4411|4412.7|4406.7|36
1612175100000|2021-02-01 10:25:00|4413.2|4407.2|4408.4|4402.4|4414.4|4408.4|4407.9|4401.9|86
1612175400000|2021-02-01 10:30:00|4408|4402|4406.4|4400.4|4410.4|4404.4|4405|4399|85
1612175700000|2021-02-01 10:35:00|4405.9|4399.9|4396|4390|4406|4400|4394.7|4388.7|317
1612176000000|2021-02-01 10:40:00|4396.2|4390.2|4401.8|4395.8|4401.8|4395.8|4396|4390|62
1612176300000|2021-02-01 10:45:00|4401.7|4395.7|4404.8|4398.8|4406|4400|4400.7|4394.7|48
1612176600000|2021-02-01 10:50:00|4404.3|4398.3|4402.8|4396.8|4404.8|4398.8|4402.8|4396.8|22
1612176900000|2021-02-01 10:55:00|4403|4397|4406.2|4400.2|4406.7|4400.7|4400.6|4394.6|40
1612177200000|2021-02-01 11:00:00|4406.3|4400.3|4405.2|4399.2|4406.8|4400.8|4403.3|4397.3|47
1612177500000|2021-02-01 11:05:00|4404.5|4398.5|4403.8|4397.8|4408|4402|4402.8|4396.8|53
1612177800000|2021-02-01 11:10:00|4403.7|4397.7|4413.3|4407.3|4413.5|4407.5|4403.7|4397.7|45
1612178100000|2021-02-01 11:15:00|4413.5|4407.5|4414.2|4408.2|4416.7|4410.7|4412.5|4406.5|61
1612178400000|2021-02-01 11:20:00|4413.8|4407.8|4417.3|4411.3|4419.5|4413.5|4413.8|4407.8|108
1612178700000|2021-02-01 11:25:00|4417|4411|4432.5|4426.5|4437.3|4431.3|4416.7|4410.7|91
1612179000000|2021-02-01 11:30:00|4432.3|4426.3|4430.7|4424.7|4435.5|4429.5|4430.7|4424.7|62
1612179300000|2021-02-01 11:35:00|4431|4425|4430|4424|4433|4427|4428.8|4422.8|47
1612179600000|2021-02-01 11:40:00|4429.7|4423.7|4430.7|4424.7|4434|4428|4429.5|4423.5|28
1612179900000|2021-02-01 11:45:00|4430|4424|4432.7|4426.7|4433|4427|4429.7|4423.7|31
1612180200000|2021-02-01 11:50:00|4432.2|4426.2|4440.2|4434.2|4445|4439|4432.2|4426.2|76
1612180500000|2021-02-01 11:55:00|4440.3|4434.3|4440.1|4434.1|4442.7|4436.7|4438.2|4432.2|61
1612180800000|2021-02-01 12:00:00|4440.3|4434.3|4445|4439|4446.5|4440.5|4440.3|4434.3|85
1612181100000|2021-02-01 12:05:00|4445.8|4439.8|4448.8|4442.8|4449|4443|4445.8|4439.8|75
1612181400000|2021-02-01 12:10:00|4447|4441|4449.6|4443.6|4450.5|4444.5|4445|4439|66
1612181700000|2021-02-01 12:15:00|4450.5|4444.5|4447|4441|4453.5|4447.5|4446|4440|56
1612182000000|2021-02-01 12:20:00|4447.1|4441.1|4441.5|4435.5|4447.1|4441.1|4437.9|4431.9|125
1612182300000|2021-02-01 12:25:00|4442|4436|4441.3|4435.3|4444.8|4438.8|4439.6|4433.6|25
1612182600000|2021-02-01 12:30:00|4440.9|4434.9|4440.8|4434.8|4443.8|4437.8|4440.4|4434.4|17
1612182900000|2021-02-01 12:35:00|4441.3|4435.3|4446.3|4440.3|4448.3|4442.3|4438.9|4432.9|163
1612183200000|2021-02-01 12:40:00|4445.8|4439.8|4448.9|4442.9|4450.8|4444.8|4445.8|4439.8|49
1612183500000|2021-02-01 12:45:00|4448.8|4442.8|4447.4|4441.4|4448.9|4442.9|4445.9|4439.9|38
1612183800000|2021-02-01 12:50:00|4446.9|4440.9|4442.4|4436.4|4447.4|4441.4|4441.4|4435.4|35
1612184100000|2021-02-01 12:55:00|4442.6|4436.6|4437.1|4431.1|4443.6|4437.6|4434.3|4428.3|69
1612184400000|2021-02-01 13:00:00|4437.3|4431.3|4427.9|4421.9|4437.6|4431.6|4427.9|4421.9|107
1612184700000|2021-02-01 13:05:00|4428.9|4422.9|4425.7|4419.7|4430.6|4424.6|4422.3|4416.3|134
1612185000000|2021-02-01 13:10:00|4426.1|4420.1|4424.2|4418.2|4426.7|4420.7|4422.1|4416.1|68
1612185300000|2021-02-01 13:15:00|4424.7|4418.7|4412.4|4406.4|4426.7|4420.7|4412.4|4406.4|103
1612185600000|2021-02-01 13:20:00|4412.1|4406.1|4413.6|4407.6|4417.6|4411.6|4407.4|4401.4|314
1612185900000|2021-02-01 13:25:00|4413.9|4407.9|4431.7|4425.7|4437.1|4431.1|4409.1|4403.1|245
1612186200000|2021-02-01 13:30:00|4431.4|4425.4|4431.6|4425.6|4435.9|4429.9|4430.1|4424.1|144
1612186500000|2021-02-01 13:35:00|4431.2|4425.2|4432.7|4426.7|4435.2|4429.2|4429.4|4423.4|81
1612186800000|2021-02-01 13:40:00|4432.6|4426.6|4434.7|4428.7|4447.9|4435.7|4424.7|4418.7|285
1612189800000|2021-02-01 14:30:00|4433.5|4427.5|4446.8|4440.8|4449.3|4443.3|4411.3|4405.3|1605
1612190100000|2021-02-01 14:35:00|4446.5|4440.5|4466.5|4460.5|4466.5|4460.5|4443|4437|1219
1612190400000|2021-02-01 14:40:00|4466.4|4460.4|4495.5|4489.5|4498.9|4492.9|4465.7|4459.7|1439
1612190700000|2021-02-01 14:45:00|4495.2|4489.2|4484.4|4478.4|4498.4|4492.4|4469.5|4463.5|1563
1612191000000|2021-02-01 14:50:00|4485.2|4479.2|4496.9|4490.9|4502.1|4496.1|4484.7|4478.7|738
1612191300000|2021-02-01 14:55:00|4497.4|4491.4|4500.2|4494.2|4502.7|4496.7|4493|4487|633
1612191600000|2021-02-01 15:00:00|4500.5|4494.5|4509.7|4503.7|4509.7|4503.7|4499.4|4493.4|548
1612191900000|2021-02-01 15:05:00|4510|4504|4503.4|4497.4|4513.4|4507.4|4498|4492|574
1612192200000|2021-02-01 15:10:00|4503.7|4497.7|4502.9|4496.9|4506.2|4500.2|4495.7|4489.7|664
1612192500000|2021-02-01 15:15:00|4503|4497|4499.8|4493.8|4507.7|4501.7|4497.7|4491.7|285
1612192800000|2021-02-01 15:20:00|4500.2|4494.2|4490.3|4484.3|4500.2|4494.2|4488.3|4482.3|543
1612193100000|2021-02-01 15:25:00|4490|4484|4496.2|4490.2|4498.5|4492.5|4485.7|4479.7|688
1612193400000|2021-02-01 15:30:00|4496.5|4490.5|4480.3|4474.3|4497.8|4491.8|4479.5|4473.5|483
1612193700000|2021-02-01 15:35:00|4480.5|4474.5|4469.8|4463.8|4487.1|4481.1|4469.8|4463.8|523
1612194000000|2021-02-01 15:40:00|4470|4464|4463.9|4457.9|4474|4468|4462.6|4456.6|476
1612194300000|2021-02-01 15:45:00|4463.8|4457.8|4467.8|4461.8|4469|4463|4460.8|4454.8|411
1612194600000|2021-02-01 15:50:00|4467.6|4461.6|4451.1|4445.1|4467.6|4461.6|4446.8|4440.8|598
1612194900000|2021-02-01 15:55:00|4450.8|4444.8|4449.8|4443.8|4453.5|4447.5|4444.1|4438.1|349
1612195200000|2021-02-01 16:00:00|4449.1|4443.1|4430.1|4424.1|4449.1|4443.1|4422.8|4416.8|755
1612195500000|2021-02-01 16:05:00|4429.6|4423.6|4424.3|4418.3|4433.6|4427.6|4423.6|4417.6|270
1612195800000|2021-02-01 16:10:00|4423.9|4417.9|4442.1|4436.1|4444.6|4438.6|4423.9|4417.9|558
1612196100000|2021-02-01 16:15:00|4441.9|4435.9|4445.4|4439.4|4448.9|4442.9|4438.6|4432.6|392
1612196400000|2021-02-01 16:20:00|4445.8|4439.8|4451.4|4445.4|4455.4|4449.4|4443.8|4437.8|390
1612196700000|2021-02-01 16:25:00|4452.1|4446.1|4439.4|4433.4|4455.9|4449.9|4438.6|4432.6|456
1612197000000|2021-02-01 16:30:00|4439.3|4433.3|4440.1|4434.1|4442.2|4436.2|4433.6|4427.6|265
1612197300000|2021-02-01 16:35:00|4439.7|4433.7|4437.1|4431.1|4446.4|4440.4|4434.7|4428.7|297
1612197600000|2021-02-01 16:40:00|4437.7|4431.7|4443.4|4437.4|4443.4|4437.4|4437.6|4431.6|185
1612197900000|2021-02-01 16:45:00|4442.4|4436.4|4435.7|4429.7|4442.9|4436.9|4434.4|4428.4|277
1612198200000|2021-02-01 16:50:00|4435.2|4429.2|4444.4|4438.4|4446|4440|4434.7|4428.7|230
1612198500000|2021-02-01 16:55:00|4443.9|4437.9|4437.5|4431.5|4444.7|4438.7|4437.2|4431.2|196
1612198800000|2021-02-01 17:00:00|4438.4|4432.4|4436.5|4430.5|4438.5|4432.5|4433.9|4427.9|228
1612199100000|2021-02-01 17:05:00|4436.9|4430.9|4438.9|4432.9|4440.5|4434.5|4435.5|4429.5|144
1612199400000|2021-02-01 17:10:00|4438.7|4432.7|4442.2|4436.2|4447|4441|4435.9|4429.9|241
1612199700000|2021-02-01 17:15:00|4441.9|4435.9|4439.5|4433.5|4443.7|4437.7|4439.2|4433.2|64
1612200000000|2021-02-01 17:20:00|4439|4433|4438.5|4432.5|4440.4|4434.4|4436.5|4430.5|152
1612200300000|2021-02-01 17:25:00|4438.3|4432.3|4443|4437|4445.3|4439.3|4436.5|4430.5|166
1612200600000|2021-02-01 17:30:00|4442.5|4436.5|4446|4440|4446.7|4440.7|4441|4435|149
1612200900000|2021-02-01 17:35:00|4445.7|4439.7|4444.7|4438.7|4445.8|4439.8|4441|4435|165
1612201200000|2021-02-01 17:40:00|4445.2|4439.2|4444.3|4438.3|4446.5|4440.5|4442.8|4436.8|100
1612201500000|2021-02-01 17:45:00|4444|4438|4450.2|4444.2|4450.2|4444.2|4442.3|4436.3|83
1612201800000|2021-02-01 17:50:00|4449.8|4443.8|4456|4450|4458|4452|4448.8|4442.8|162
1612202100000|2021-02-01 17:55:00|4455.8|4449.8|4457|4451|4461|4455|4453.5|4447.5|192
1612202400000|2021-02-01 18:00:00|4457.5|4451.5|4466|4460|4468.2|4462.2|4456.5|4450.5|449
1612202700000|2021-02-01 18:05:00|4468.8|4462.8|4476.7|4470.7|4477.3|4471.3|4468.7|4462.7|328
1612203000000|2021-02-01 18:10:00|4476.8|4470.8|4470.7|4464.7|4477.5|4471.5|4470.3|4464.3|168
1612203300000|2021-02-01 18:15:00|4470.3|4464.3|4470|4464|4473.8|4467.8|4467.1|4461.1|152
1612203600000|2021-02-01 18:20:00|4470.3|4464.3|4465.3|4459.3|4470.3|4464.3|4465.3|4459.3|103
1612203900000|2021-02-01 18:25:00|4465.8|4459.8|4466.6|4460.6|4468.6|4462.6|4465.8|4459.8|125
1612204200000|2021-02-01 18:30:00|4466.5|4460.5|4466|4460|4469.1|4463.1|4462.8|4456.8|132
1612204500000|2021-02-01 18:35:00|4465.6|4459.6|4466|4460|4466.1|4460.1|4463.3|4457.3|137
1612204800000|2021-02-01 18:40:00|4466.1|4460.1|4461.3|4455.3|4466.6|4460.6|4460.8|4454.8|137
1612205100000|2021-02-01 18:45:00|4461.8|4455.8|4463.9|4457.9|4463.9|4457.9|4460.4|4454.4|111
1612205400000|2021-02-01 18:50:00|4465.8|4459.8|4464.1|4458.1|4469.1|4463.1|4463.4|4457.4|176
1612205700000|2021-02-01 18:55:00|4463.8|4457.8|4465.3|4459.3|4465.6|4459.6|4461.9|4455.9|118
1612206000000|2021-02-01 19:00:00|4465.1|4459.1|4467.8|4461.8|4474.3|4468.3|4465.1|4459.1|280
1612206300000|2021-02-01 19:05:00|4467.4|4461.4|4464.9|4458.9|4469.4|4463.4|4462.8|4456.8|284
1612206600000|2021-02-01 19:10:00|4465.4|4459.4|4474.6|4468.6|4479.4|4473.4|4464.6|4458.6|949
1612206900000|2021-02-01 19:15:00|4475.4|4469.4|4481.6|4475.6|4486.4|4480.4|4475.1|4469.1|471
1612227600000|2021-02-02 01:00:00|4505.8|4495.8|4491.1|4485.1|4505.8|4499.3|4481.4|4475.4|376
1612227900000|2021-02-02 01:05:00|4492.9|4486.9|4488.8|4482.8|4492.9|4486.9|4484.8|4478.8|122
1612228200000|2021-02-02 01:10:00|4488.9|4482.9|4511.6|4505.6|4511.9|4505.9|4486.8|4480.8|313
1612228500000|2021-02-02 01:15:00|4511.3|4505.3|4514.3|4508.3|4520.6|4514.6|4511.3|4505.3|341
1612228800000|2021-02-02 01:20:00|4514.6|4508.6|4507.1|4501.1|4514.6|4508.6|4506.9|4500.9|137
1612229100000|2021-02-02 01:25:00|4507.3|4501.3|4499.4|4493.4|4507.3|4501.3|4498.2|4492.2|174
1612229400000|2021-02-02 01:30:00|4499.9|4493.9|4498.7|4492.7|4500.2|4494.2|4498.2|4492.2|121
1612229700000|2021-02-02 01:35:00|4499.1|4493.1|4497.6|4491.6|4499.2|4493.2|4495.9|4489.9|52
1612230000000|2021-02-02 01:40:00|4497.2|4491.2|4502.2|4496.2|4503.6|4497.6|4497.2|4491.2|137
1612230300000|2021-02-02 01:45:00|4502.4|4496.4|4496.6|4490.6|4503.2|4497.2|4495.7|4489.7|41
1612230600000|2021-02-02 01:50:00|4496.2|4490.2|4499.9|4493.9|4500.1|4494.1|4495.4|4489.4|69
1612230900000|2021-02-02 01:55:00|4500.2|4494.2|4500.9|4494.9|4502.6|4496.6|4499.7|4493.7|23
1612231200000|2021-02-02 02:00:00|4500.7|4494.7|4503.9|4497.9|4504.7|4498.7|4500.2|4494.2|28
1612231500000|2021-02-02 02:05:00|4503.7|4497.7|4504.7|4498.7|4506.2|4500.2|4502.5|4496.5|20
1612231800000|2021-02-02 02:10:00|4504.2|4498.2|4504.2|4498.2|4506.2|4500.2|4503.2|4497.2|11
1612232100000|2021-02-02 02:15:00|4504.5|4498.5|4503.5|4497.5|4505.2|4499.2|4503.4|4497.4|8
1612232400000|2021-02-02 02:20:00|4503.4|4497.4|4504.9|4498.9|4505|4499|4503.4|4497.4|10
1612232700000|2021-02-02 02:25:00|4504.5|4498.5|4504.9|4498.9|4506.4|4500.4|4503.9|4497.9|21
1612233000000|2021-02-02 02:30:00|4505.2|4499.2|4505.7|4499.7|4506.5|4500.5|4504.9|4498.9|73
1612233300000|2021-02-02 02:35:00|4505.5|4499.5|4495.3|4489.3|4505.5|4499.5|4495.3|4489.3|205
1612233600000|2021-02-02 02:40:00|4495.2|4489.2|4495|4489|4496.2|4490.2|4492.2|4486.2|54
1612233900000|2021-02-02 02:45:00|4494.2|4488.2|4499.8|4493.8|4499.8|4493.8|4494.2|4488.2|23
1612234200000|2021-02-02 02:50:00|4500|4494|4503.2|4497.2|4504.5|4498.5|4500|4494|31
1612234500000|2021-02-02 02:55:00|4504.2|4498.2|4497.5|4491.5|4505.8|4499.8|4497.5|4491.5|51
1612234800000|2021-02-02 03:00:00|4497.7|4491.7|4495.5|4489.5|4498.8|4492.8|4494.8|4488.8|17
1612235100000|2021-02-02 03:05:00|4495.8|4489.8|4496.6|4490.6|4501.7|4495.7|4495.8|4489.8|54
1612235400000|2021-02-02 03:10:00|4496.3|4490.3|4489.3|4483.3|4496.3|4490.3|4489.3|4483.3|65
1612235700000|2021-02-02 03:15:00|4488.1|4482.1|4484.8|4478.8|4488.3|4482.3|4482.3|4476.3|144
1612236000000|2021-02-02 03:20:00|4484.5|4478.5|4486.8|4480.8|4490|4484|4483.8|4477.8|51
1612236300000|2021-02-02 03:25:00|4486.1|4480.1|4484.1|4478.1|4486.1|4480.1|4483.1|4477.1|42
1612236600000|2021-02-02 03:30:00|4484.3|4478.3|4490.8|4484.8|4490.8|4484.8|4484.3|4478.3|53
1612236900000|2021-02-02 03:35:00|4489.5|4483.5|4491.1|4485.1|4491.6|4485.6|4488.6|4482.6|9
1612237200000|2021-02-02 03:40:00|4491.8|4485.8|4489.3|4483.3|4492.1|4486.1|4487.3|4481.3|17
1612237500000|2021-02-02 03:45:00|4489.4|4483.4|4491.3|4485.3|4491.3|4485.3|4489.1|4483.1|16
1612237800000|2021-02-02 03:50:00|4491.6|4485.6|4490.3|4484.3|4491.8|4485.8|4488.4|4482.4|23
1612238100000|2021-02-02 03:55:00|4489.4|4483.4|4489.4|4483.4|4489.8|4483.8|4488.4|4482.4|6
1612238400000|2021-02-02 04:00:00|4489.8|4483.8|4492.9|4486.9|4492.9|4486.9|4489.8|4483.8|18
1612238700000|2021-02-02 04:05:00|4492.8|4486.8|4494.6|4488.6|4496.9|4490.9|4491.9|4485.9|33
1612239000000|2021-02-02 04:10:00|4494.4|4488.4|4495.7|4489.7|4495.7|4489.7|4494.1|4488.1|7
1612239300000|2021-02-02 04:15:00|4495.9|4489.9|4493.4|4487.4|4496.2|4490.2|4493.4|4487.4|8
1612239600000|2021-02-02 04:20:00|4493.9|4487.9|4495.1|4489.1|4496.6|4490.6|4493.9|4487.9|7
1612239900000|2021-02-02 04:25:00|4495.2|4489.2|4497.6|4491.6|4497.6|4491.6|4495.2|4489.2|7
1612240200000|2021-02-02 04:30:00|4497.4|4491.4|4497.4|4491.4|4498.7|4492.7|4496.9|4490.9|11
1612240500000|2021-02-02 04:35:00|4497.6|4491.6|4500.7|4494.7|4501.7|4495.7|4497.4|4491.4|45
1612240800000|2021-02-02 04:40:00|4500.6|4494.6|4500.1|4494.1|4501.7|4495.7|4499.7|4493.7|9
1612241100000|2021-02-02 04:45:00|4500.2|4494.2|4498.7|4492.7|4500.2|4494.2|4498.7|4492.7|2
1612241400000|2021-02-02 04:50:00|4498.4|4492.4|4498.4|4492.4|4498.7|4492.7|4497.4|4491.4|5
1612241700000|2021-02-02 04:55:00|4498.7|4492.7|4499.2|4493.2|4499.7|4493.7|4497.7|4491.7|12
1612242000000|2021-02-02 05:00:00|4498.7|4492.7|4497.7|4491.7|4498.7|4492.7|4497|4491|8
1612242300000|2021-02-02 05:05:00|4497.4|4491.4|4498.7|4492.7|4499.7|4493.7|4497.4|4491.4|5
1612242600000|2021-02-02 05:10:00|4498.4|4492.4|4498.7|4492.7|4499.7|4493.7|4498.4|4492.4|27
1612242900000|2021-02-02 05:15:00|4498.9|4492.9|4503.3|4497.3|4503.5|4497.5|4498.7|4492.7|57
1612243200000|2021-02-02 05:20:00|4503|4497|4501.5|4495.5|4503.8|4497.8|4501|4495|13
1612243500000|2021-02-02 05:25:00|4501|4495|4501.2|4495.2|4502.7|4496.7|4500.2|4494.2|27
1612243800000|2021-02-02 05:30:00|4503.2|4497.2|4502.5|4496.5|4503.3|4497.3|4492.3|4486.3|85
1612244100000|2021-02-02 05:35:00|4503|4497|4502|4496|4504.5|4498.5|4500|4494|69
1612244400000|2021-02-02 05:40:00|4502.5|4496.5|4499.8|4493.8|4503.5|4497.5|4499.5|4493.5|13
1612244700000|2021-02-02 05:45:00|4500.6|4494.6|4503.6|4497.6|4504.6|4498.6|4499.6|4493.6|63
1612245000000|2021-02-02 05:50:00|4503.5|4497.5|4505|4499|4506.6|4500.6|4503|4497|50
1612245300000|2021-02-02 05:55:00|4504.5|4498.5|4505.1|4499.1|4506.8|4500.8|4504.5|4498.5|73
1612245600000|2021-02-02 06:00:00|4505.3|4499.3|4506.1|4500.1|4507.1|4501.1|4504.8|4498.8|18
1612245900000|2021-02-02 06:05:00|4506.3|4500.3|4502.3|4496.3|4506.6|4500.6|4501.8|4495.8|24
1612246200000|2021-02-02 06:10:00|4502|4496|4505.9|4499.9|4507.1|4501.1|4502|4496|88
1612246500000|2021-02-02 06:15:00|4505.8|4499.8|4502.6|4496.6|4505.9|4499.9|4500.1|4494.1|47
1612246800000|2021-02-02 06:20:00|4502.9|4496.9|4494.3|4488.3|4503.6|4497.6|4493.3|4487.3|56
1612247100000|2021-02-02 06:25:00|4493.8|4487.8|4486.9|4480.9|4495.3|4489.3|4486.9|4480.9|48
1612247400000|2021-02-02 06:30:00|4487.6|4481.6|4488.3|4482.3|4489.4|4483.4|4485.9|4479.9|33
1612247700000|2021-02-02 06:35:00|4487.8|4481.8|4490.9|4484.9|4491.7|4485.7|4485.9|4479.9|44
1612248000000|2021-02-02 06:40:00|4491.4|4485.4|4494.7|4488.7|4495.6|4489.6|4490.6|4484.6|30
1612248300000|2021-02-02 06:45:00|4495.1|4489.1|4494.7|4488.7|4495.9|4489.9|4491.1|4485.1|17
1612248600000|2021-02-02 06:50:00|4494.6|4488.6|4486.6|4480.6|4494.6|4488.6|4485.7|4479.7|43
1612248900000|2021-02-02 06:55:00|4485.6|4479.6|4484.2|4478.2|4491.1|4485.1|4483.1|4477.1|32
1612249200000|2021-02-02 07:00:00|4485.2|4479.2|4483.2|4477.2|4487.7|4481.7|4483.2|4477.2|26
1612249500000|2021-02-02 07:05:00|4483.5|4477.5|4489.2|4483.2|4489.2|4483.2|4482.4|4476.4|34
1612249800000|2021-02-02 07:10:00|4488.5|4482.5|4484.5|4478.5|4490.5|4484.5|4484.5|4478.5|28
1612250100000|2021-02-02 07:15:00|4484.7|4478.7|4485.2|4479.2|4488.5|4482.5|4484.2|4478.2|21
1612250400000|2021-02-02 07:20:00|4484.5|4478.5|4486.5|4480.5|4486.5|4480.5|4484.5|4478.5|7
1612250700000|2021-02-02 07:25:00|4487|4481|4480.7|4474.7|4487.5|4481.5|4477.7|4471.7|70
1612251000000|2021-02-02 07:30:00|4481.2|4475.2|4484.7|4478.7|4485.9|4479.9|4479.2|4473.2|32
1612251300000|2021-02-02 07:35:00|4484.5|4478.5|4487.3|4481.3|4491.2|4485.2|4483.5|4477.5|123
1612251600000|2021-02-02 07:40:00|4487|4481|4485.5|4479.5|4489.8|4483.8|4484.5|4478.5|39
1612251900000|2021-02-02 07:45:00|4486.3|4480.3|4480.8|4474.8|4486.7|4480.7|4477.5|4471.5|112
1612252200000|2021-02-02 07:50:00|4481.2|4475.2|4476.5|4470.5|4482.7|4476.7|4475.8|4469.8|135
1612252500000|2021-02-02 07:55:00|4476.8|4470.8|4478.2|4472.2|4478.3|4472.3|4475.8|4469.8|47
1612252800000|2021-02-02 08:00:00|4477.8|4471.8|4485.8|4479.8|4486.7|4480.7|4477|4471|132
1612253100000|2021-02-02 08:05:00|4486.3|4480.3|4479.8|4473.8|4486.3|4480.3|4478.7|4472.7|156
1612253400000|2021-02-02 08:10:00|4480.3|4474.3|4478.8|4472.8|4480.5|4474.5|4477.8|4471.8|48
1612253700000|2021-02-02 08:15:00|4479.3|4473.3|4483.3|4477.3|4483.3|4477.3|4477.8|4471.8|264
1612254000000|2021-02-02 08:20:00|4483.5|4477.5|4484.3|4478.3|4489.5|4483.5|4483.3|4477.3|75
1612254300000|2021-02-02 08:25:00|4484.8|4478.8|4483.8|4477.8|4486.1|4480.1|4482.8|4476.8|30
1612254600000|2021-02-02 08:30:00|4484.1|4478.1|4485.6|4479.6|4487|4481|4483.1|4477.1|17
1612254900000|2021-02-02 08:35:00|4485.1|4479.1|4482.1|4476.1|4485.1|4479.1|4481.1|4475.1|15
1612255200000|2021-02-02 08:40:00|4481.8|4475.8|4486.1|4480.1|4488.5|4482.5|4481.8|4475.8|92
1612255500000|2021-02-02 08:45:00|4485.8|4479.8|4480.3|4474.3|4486.6|4480.6|4479.8|4473.8|21
1612255800000|2021-02-02 08:50:00|4480.8|4474.8|4480.6|4474.6|4482.8|4476.8|4479.8|4473.8|21
1612256100000|2021-02-02 08:55:00|4480.4|4474.4|4488.1|4482.1|4488.1|4482.1|4480.1|4474.1|22
1612256400000|2021-02-02 09:00:00|4487.8|4481.8|4486.3|4480.3|4487.8|4481.8|4484.9|4478.9|6
1612256700000|2021-02-02 09:05:00|4486.4|4480.4|4486.3|4480.3|4488.8|4482.8|4484.3|4478.3|13
1612257000000|2021-02-02 09:10:00|4486.6|4480.6|4494.1|4488.1|4496.1|4490.1|4486.6|4480.6|77
1612257300000|2021-02-02 09:15:00|4494.4|4488.4|4498.7|4492.7|4499.2|4493.2|4493.7|4487.7|111
1612257600000|2021-02-02 09:20:00|4498.2|4492.2|4493.1|4487.1|4498.2|4492.2|4492.4|4486.4|38
1612257900000|2021-02-02 09:25:00|4494.1|4488.1|4493.9|4487.9|4494.9|4488.9|4490.2|4484.2|28
1612258200000|2021-02-02 09:30:00|4492.2|4486.2|4487.7|4481.7|4492.9|4486.9|4484.4|4478.4|90
1612258500000|2021-02-02 09:35:00|4488.1|4482.1|4489.7|4483.7|4491.4|4485.4|4488.1|4482.1|30
1612258800000|2021-02-02 09:40:00|4490|4484|4493.4|4487.4|4493.7|4487.7|4490|4484|8
1612259100000|2021-02-02 09:45:00|4493.7|4487.7|4487.9|4481.9|4493.7|4487.7|4487.9|4481.9|43
1612259400000|2021-02-02 09:50:00|4487.7|4481.7|4490.2|4484.2|4490.2|4484.2|4484.9|4478.9|18
1612259700000|2021-02-02 09:55:00|4490.4|4484.4|4492.2|4486.2|4492.2|4486.2|4488.9|4482.9|21
1612260000000|2021-02-02 10:00:00|4491.4|4485.4|4489.9|4483.9|4491.5|4485.5|4489|4483|24
1612260300000|2021-02-02 10:05:00|4489.5|4483.5|4493|4487|4493.9|4487.9|4488.5|4482.5|23
1612260600000|2021-02-02 10:10:00|4492.9|4486.9|4489|4483|4493.9|4487.9|4488.7|4482.7|28
1612260900000|2021-02-02 10:15:00|4488.9|4482.9|4487|4481|4488.9|4482.9|4483.4|4477.4|78
1612261200000|2021-02-02 10:20:00|4485.7|4479.7|4482|4476|4486.7|4480.7|4481.2|4475.2|104
1612261500000|2021-02-02 10:25:00|4481.7|4475.7|4485.7|4479.7|4486.5|4480.5|4481.7|4475.7|58
1612261800000|2021-02-02 10:30:00|4485.3|4479.3|4486.3|4480.3|4487|4481|4484|4478|58
1612262100000|2021-02-02 10:35:00|4486.5|4480.5|4484.2|4478.2|4489.5|4483.5|4484|4478|24
1612262400000|2021-02-02 10:40:00|4485.2|4479.2|4486.2|4480.2|4486.7|4480.7|4483.3|4477.3|24
1612262700000|2021-02-02 10:45:00|4485.2|4479.2|4480.5|4474.5|4487.5|4481.5|4479.3|4473.3|34
1612263000000|2021-02-02 10:50:00|4479.7|4473.7|4479.2|4473.2|4480.5|4474.5|4477.8|4471.8|46
1612263300000|2021-02-02 10:55:00|4479.7|4473.7|4476.6|4470.6|4480.2|4474.2|4472.3|4466.3|103
1612263600000|2021-02-02 11:00:00|4476.3|4470.3|4471.7|4465.7|4476.3|4470.3|4469.8|4463.8|70
1612263900000|2021-02-02 11:05:00|4472|4466|4474.3|4468.3|4475.1|4469.1|4471.8|4465.8|89
1612264200000|2021-02-02 11:10:00|4474.8|4468.8|4469.7|4463.7|4474.8|4468.8|4469.2|4463.2|21
1612264500000|2021-02-02 11:15:00|4469.2|4463.2|4474.5|4468.5|4475.3|4469.3|4468.7|4462.7|33
1612264800000|2021-02-02 11:20:00|4474.8|4468.8|4473.8|4467.8|4476|4470|4473.1|4467.1|48
1612265100000|2021-02-02 11:25:00|4473.6|4467.6|4471.3|4465.3|4475|4469|4471.3|4465.3|85
1612265400000|2021-02-02 11:30:00|4471.1|4465.1|4463.8|4457.8|4471.1|4465.1|4461.8|4455.8|190
1612265700000|2021-02-02 11:35:00|4464|4458|4458.1|4452.1|4464.1|4458.1|4457.6|4451.6|146
1612266000000|2021-02-02 11:40:00|4457.8|4451.8|4461|4455|4461|4455|4456.2|4450.2|127
1612266300000|2021-02-02 11:45:00|4460.8|4454.8|4456.3|4450.3|4461|4455|4456.3|4450.3|26
1612266600000|2021-02-02 11:50:00|4456|4450|4451.7|4445.7|4456|4450|4450.8|4444.8|143
1612266900000|2021-02-02 11:55:00|4451.3|4445.3|4447.3|4441.3|4453.3|4447.3|4445.2|4439.2|129
1612267200000|2021-02-02 12:00:00|4447.2|4441.2|4453|4447|4455.5|4449.5|4444.7|4438.7|69
1612267500000|2021-02-02 12:05:00|4453.3|4447.3|4454.1|4448.1|4456|4450|4451.6|4445.6|62
1612267800000|2021-02-02 12:10:00|4454.5|4448.5|4449|4443|4455.6|4449.6|4448.2|4442.2|156
1612268100000|2021-02-02 12:15:00|4448.5|4442.5|4449.6|4443.6|4452.6|4446.6|4448.2|4442.2|67
1612268400000|2021-02-02 12:20:00|4450|4444|4454.8|4448.8|4458.3|4452.3|4450|4444|155
1612268700000|2021-02-02 12:25:00|4455|4449|4454.3|4448.3|4455.3|4449.3|4450|4444|171
1612269000000|2021-02-02 12:30:00|4454.6|4448.6|4449.6|4443.6|4454.6|4448.6|4446.5|4440.5|166
1612269300000|2021-02-02 12:35:00|4449.3|4443.3|4449.8|4443.8|4453.6|4447.6|4449|4443|136
1612269600000|2021-02-02 12:40:00|4449.6|4443.6|4446|4440|4449.6|4443.6|4445.6|4439.6|51
1612269900000|2021-02-02 12:45:00|4447|4441|4446.3|4440.3|4447.3|4441.3|4444.5|4438.5|74
1612270200000|2021-02-02 12:50:00|4446|4440|4446.4|4440.4|4447.3|4441.3|4444.9|4438.9|146
1612270500000|2021-02-02 12:55:00|4446.1|4440.1|4448.7|4442.7|4449.1|4443.1|4444.9|4438.9|65
1612270800000|2021-02-02 13:00:00|4449.1|4443.1|4448.6|4442.6|4451.4|4445.4|4447.9|4441.9|221
1612271100000|2021-02-02 13:05:00|4448.2|4442.2|4444.4|4438.4|4449.1|4443.1|4444.1|4438.1|293
1612271400000|2021-02-02 13:10:00|4444.7|4438.7|4444.4|4438.4|4449.1|4443.1|4442.9|4436.9|236
1612271700000|2021-02-02 13:15:00|4444.2|4438.2|4436.9|4430.9|4445.2|4439.2|4434.1|4428.1|265
1612272000000|2021-02-02 13:20:00|4436.3|4430.3|4427.6|4421.6|4440.4|4434.4|4426.6|4420.6|307
1612272300000|2021-02-02 13:25:00|4427.9|4421.9|4432.1|4426.1|4432.9|4426.9|4426.3|4420.3|152
1612272600000|2021-02-02 13:30:00|4431.7|4425.7|4430.5|4424.5|4432.4|4426.4|4429.4|4423.4|127
1612272900000|2021-02-02 13:35:00|4430.2|4424.2|4424.1|4418.1|4430.5|4424.5|4421.7|4415.7|329
1612273200000|2021-02-02 13:40:00|4424.6|4418.6|4418.1|4412.1|4425.4|4419.4|4415.7|4409.7|354
1612276200000|2021-02-02 14:30:00|4417|4411|4430.5|4424.5|4443.3|4437.3|4409.2|4403.2|1269
1612276500000|2021-02-02 14:35:00|4429.8|4423.8|4434.8|4428.8|4435.8|4429.8|4420.9|4414.9|676
1612276800000|2021-02-02 14:40:00|4434|4428|4417.5|4411.5|4434|4428|4411.5|4405.5|760
1612277100000|2021-02-02 14:45:00|4417.2|4411.2|4412.2|4406.2|4417.5|4411.5|4404.9|4398.9|364
1612277400000|2021-02-02 14:50:00|4412.7|4406.7|4420.8|4414.8|4421.2|4415.2|4403|4397|633
1612277700000|2021-02-02 14:55:00|4421.3|4415.3|4427.8|4421.8|4437.1|4431.1|4418.5|4412.5|1414
1612278000000|2021-02-02 15:00:00|4428.1|4422.1|4436.2|4430.2|4443.3|4437.3|4427.5|4421.5|528
1612278300000|2021-02-02 15:05:00|4437.2|4431.2|4427|4421|4438.8|4432.8|4426.8|4420.8|361
1612278600000|2021-02-02 15:10:00|4427.2|4421.2|4420.7|4414.7|4435.8|4429.8|4420.2|4414.2|382
1612278900000|2021-02-02 15:15:00|4421|4415|4424.8|4418.8|4428.3|4422.3|4417.2|4411.2|448
1612279200000|2021-02-02 15:20:00|4424.5|4418.5|4408.3|4402.3|4426.3|4420.3|4408.3|4402.3|415
1612279500000|2021-02-02 15:25:00|4408.8|4402.8|4416|4410|4421.3|4415.3|4408.2|4402.2|889
1612279800000|2021-02-02 15:30:00|4415.7|4409.7|4419.8|4413.8|4420.8|4414.8|4409.5|4403.5|376
1612280100000|2021-02-02 15:35:00|4419.5|4413.5|4410|4404|4422.5|4416.5|4410|4404|321
1612280400000|2021-02-02 15:40:00|4410.9|4404.9|4415.5|4409.5|4415.8|4409.8|4402.2|4396.2|433
1612280700000|2021-02-02 15:45:00|4415.8|4409.8|4412.8|4406.8|4423.1|4417.1|4412.2|4406.2|333
1612281000000|2021-02-02 15:50:00|4413.2|4407.2|4436.5|4430.5|4440.8|4434.8|4413.2|4407.2|402
1612281300000|2021-02-02 15:55:00|4437|4431|4437.2|4431.2|4439.8|4433.8|4433.5|4427.5|354
1612281600000|2021-02-02 16:00:00|4437.5|4431.5|4441.8|4435.8|4445.6|4439.6|4428.5|4422.5|291
1612281900000|2021-02-02 16:05:00|4442.5|4436.5|4444.8|4438.8|4446.6|4440.6|4437|4431|182
1612282200000|2021-02-02 16:10:00|4444.1|4438.1|4437|4431|4445.1|4439.1|4435|4429|250
1612282500000|2021-02-02 16:15:00|4437.3|4431.3|4428.3|4422.3|4439.3|4433.3|4427.8|4421.8|141
1612282800000|2021-02-02 16:20:00|4428.5|4422.5|4427.8|4421.8|4431|4425|4426.3|4420.3|503
1612283100000|2021-02-02 16:25:00|4428.3|4422.3|4424.8|4418.8|4430.2|4424.2|4422.7|4416.7|247
1612283400000|2021-02-02 16:30:00|4425.2|4419.2|4421.8|4415.8|4426.3|4420.3|4419.3|4413.3|234
1612283700000|2021-02-02 16:35:00|4423.2|4417.2|4429.6|4423.6|4429.8|4423.8|4421.8|4415.8|276
1612284000000|2021-02-02 16:40:00|4429.1|4423.1|4431.1|4425.1|4433|4427|4424|4418|127
1612284300000|2021-02-02 16:45:00|4431.8|4425.8|4429.8|4423.8|4431.8|4425.8|4425.3|4419.3|278
1612284600000|2021-02-02 16:50:00|4430.3|4424.3|4428|4422|4431.3|4425.3|4425.7|4419.7|246
1612284900000|2021-02-02 16:55:00|4427.7|4421.7|4434|4428|4435.3|4429.3|4426|4420|250
1612285200000|2021-02-02 17:00:00|4434.5|4428.5|4439.3|4433.3|4440.6|4434.6|4431.5|4425.5|180
1612285500000|2021-02-02 17:05:00|4440.3|4434.3|4444.1|4438.1|4445.9|4439.9|4439|4433|251
1612285800000|2021-02-02 17:10:00|4444.6|4438.6|4442.4|4436.4|4445.4|4439.4|4439.1|4433.1|177
1612286100000|2021-02-02 17:15:00|4442.1|4436.1|4439.3|4433.3|4444.9|4438.9|4437.1|4431.1|272
1612286400000|2021-02-02 17:20:00|4438.9|4432.9|4435.8|4429.8|4442.3|4436.3|4435.6|4429.6|116
1612286700000|2021-02-02 17:25:00|4434.8|4428.8|4431.8|4425.8|4436.9|4430.9|4431.8|4425.8|127
1612287000000|2021-02-02 17:30:00|4431.4|4425.4|4424.6|4418.6|4431.8|4425.8|4424.3|4418.3|235
1612287300000|2021-02-02 17:35:00|4424.3|4418.3|4424.9|4418.9|4428.1|4422.1|4424.3|4418.3|63
1612287600000|2021-02-02 17:40:00|4424.3|4418.3|4423.1|4417.1|4424.8|4418.8|4418.6|4412.6|686
1612287900000|2021-02-02 17:45:00|4422.8|4416.8|4422.5|4416.5|4424.3|4418.3|4421.3|4415.3|205
1612288200000|2021-02-02 17:50:00|4422.3|4416.3|4418.3|4412.3|4422.3|4416.3|4418|4412|133
1612288500000|2021-02-02 17:55:00|4419.1|4413.1|4423.1|4417.1|4423.3|4417.3|4416.1|4410.1|142
1612288800000|2021-02-02 18:00:00|4423.3|4417.3|4418.1|4412.1|4423.8|4417.8|4418.1|4412.1|74
1612289100000|2021-02-02 18:05:00|4418.8|4412.8|4420.6|4414.6|4420.6|4414.6|4418.1|4412.1|78
1612289400000|2021-02-02 18:10:00|4420.1|4414.1|4422.8|4416.8|4423.9|4417.9|4419.9|4413.9|137
1612289700000|2021-02-02 18:15:00|4421.8|4415.8|4415.9|4409.9|4423.3|4417.3|4413.8|4407.8|121
1612290000000|2021-02-02 18:20:00|4416.1|4410.1|4416.1|4410.1|4416.9|4410.9|4412.3|4406.3|183
1612290300000|2021-02-02 18:25:00|4415.3|4409.3|4423.2|4417.2|4423.7|4417.7|4415.3|4409.3|151
1612290600000|2021-02-02 18:30:00|4422.4|4416.4|4426.4|4420.4|4429.2|4423.2|4419.9|4413.9|155
1612290900000|2021-02-02 18:35:00|4425.6|4419.6|4433.2|4427.2|4433.9|4427.9|4424.6|4418.6|104
1612291200000|2021-02-02 18:40:00|4432.9|4426.9|4431.1|4425.1|4433.5|4427.5|4429.4|4423.4|160
1612291500000|2021-02-02 18:45:00|4431.4|4425.4|4431.4|4425.4|4435.5|4429.5|4430.6|4424.6|156
1612291800000|2021-02-02 18:50:00|4431.1|4425.1|4428.1|4422.1|4434.4|4428.4|4427.2|4421.2|77
1612292100000|2021-02-02 18:55:00|4427.7|4421.7|4419.5|4413.5|4428.1|4422.1|4419.5|4413.5|206
1612292400000|2021-02-02 19:00:00|4419.2|4413.2|4413.7|4407.7|4422.4|4416.4|4413.7|4407.7|273
1612292700000|2021-02-02 19:05:00|4413.4|4407.4|4411.6|4405.6|4415.4|4409.4|4411.6|4405.6|307
1612293000000|2021-02-02 19:10:00|4412.1|4406.1|4413.8|4407.8|4416.2|4410.2|4405.6|4399.6|1396
1612293300000|2021-02-02 19:15:00|4414|4408|4414|4408|4420.5|4414.5|4412|4406|674
1612314000000|2021-02-03 01:00:00|4415.6|4409.6|4407.9|4401.9|4419.7|4413.7|4405.1|4399.1|326
1612314300000|2021-02-03 01:05:00|4407.4|4401.4|4394.9|4388.9|4407.4|4401.4|4394.9|4388.9|323
1612314600000|2021-02-03 01:10:00|4395.6|4389.6|4387.1|4381.1|4398.9|4392.9|4386.6|4380.6|168
1612314900000|2021-02-03 01:15:00|4387.3|4381.3|4376.8|4370.8|4387.3|4381.3|4373.8|4367.8|401
1612315200000|2021-02-03 01:20:00|4377.8|4371.8|4373.1|4367.1|4380.5|4374.5|4369.6|4363.6|165
1612315500000|2021-02-03 01:25:00|4373.8|4367.8|4364.5|4358.5|4376.4|4370.4|4362.5|4356.5|274
1612315800000|2021-02-03 01:30:00|4364.8|4358.8|4359.7|4353.7|4365.7|4359.7|4356.5|4350.5|232
1612316100000|2021-02-03 01:35:00|4359.5|4353.5|4357.3|4351.3|4363.5|4357.5|4356.8|4350.8|132
1612316400000|2021-02-03 01:40:00|4357|4351|4357.1|4351.1|4357.8|4351.8|4352.6|4346.6|178
1612316700000|2021-02-03 01:45:00|4356.6|4350.6|4361.7|4355.7|4362.1|4356.1|4353.6|4347.6|92
1612317000000|2021-02-03 01:50:00|4361.5|4355.5|4354.7|4348.7|4361.7|4355.7|4354.2|4348.2|87
1612317300000|2021-02-03 01:55:00|4354.3|4348.3|4356|4350|4357.5|4351.5|4354.2|4348.2|43
1612317600000|2021-02-03 02:00:00|4355.7|4349.7|4355.2|4349.2|4357.5|4351.5|4353.7|4347.7|46
1612317900000|2021-02-03 02:05:00|4354.8|4348.8|4354.7|4348.7|4356.2|4350.2|4353.7|4347.7|27
1612318200000|2021-02-03 02:10:00|4356|4350|4355.1|4349.1|4356.3|4350.3|4353.8|4347.8|31
1612318500000|2021-02-03 02:15:00|4353.6|4347.6|4356.1|4350.1|4357|4351|4353.1|4347.1|91
1612318800000|2021-02-03 02:20:00|4355.5|4349.5|4356.1|4350.1|4356.1|4350.1|4353.6|4347.6|16
1612319100000|2021-02-03 02:25:00|4356.5|4350.5|4354|4348|4357.5|4351.5|4353.1|4347.1|28
1612319400000|2021-02-03 02:30:00|4354.1|4348.1|4359|4353|4360.5|4354.5|4353|4347|110
1612319700000|2021-02-03 02:35:00|4359.1|4353.1|4360.6|4354.6|4360.6|4354.6|4357.1|4351.1|86
1612320000000|2021-02-03 02:40:00|4360|4354|4358.1|4352.1|4360.3|4354.3|4354.3|4348.3|110
1612320300000|2021-02-03 02:45:00|4357.4|4351.4|4357.9|4351.9|4359.3|4353.3|4354.6|4348.6|37
1612320600000|2021-02-03 02:50:00|4357.6|4351.6|4357.1|4351.1|4357.9|4351.9|4354.1|4348.1|13
1612320900000|2021-02-03 02:55:00|4357.4|4351.4|4358.4|4352.4|4359.1|4353.1|4355.4|4349.4|10
1612321200000|2021-02-03 03:00:00|4358.1|4352.1|4354.8|4348.8|4358.6|4352.6|4354.6|4348.6|32
1612321500000|2021-02-03 03:05:00|4354.6|4348.6|4349.1|4343.1|4355.6|4349.6|4348.8|4342.8|55
1612321800000|2021-02-03 03:10:00|4348.9|4342.9|4343.5|4337.5|4349.1|4343.1|4341.5|4335.5|139
1612322100000|2021-02-03 03:15:00|4344|4338|4342.1|4336.1|4347.8|4341.8|4340|4334|86
1612322400000|2021-02-03 03:20:00|4341.8|4335.8|4343.8|4337.8|4346|4340|4341.1|4335.1|65
1612322700000|2021-02-03 03:25:00|4344.3|4338.3|4344.6|4338.6|4345.8|4339.8|4342.8|4336.8|33
1612323000000|2021-02-03 03:30:00|4344.4|4338.4|4346.4|4340.4|4346.8|4340.8|4343.4|4337.4|36
1612323300000|2021-02-03 03:35:00|4346.8|4340.8|4343.4|4337.4|4347.1|4341.1|4343.1|4337.1|55
1612323600000|2021-02-03 03:40:00|4343.7|4337.7|4345.7|4339.7|4346.7|4340.7|4343.7|4337.7|24
1612323900000|2021-02-03 03:45:00|4346.1|4340.1|4345.4|4339.4|4348.9|4342.9|4345.4|4339.4|31
1612324200000|2021-02-03 03:50:00|4345.6|4339.6|4345.7|4339.7|4348|4342|4345.4|4339.4|25
1612324500000|2021-02-03 03:55:00|4346.4|4340.4|4347.2|4341.2|4347.6|4341.6|4345.2|4339.2|14
1612324800000|2021-02-03 04:00:00|4347.4|4341.4|4348.5|4342.5|4348.9|4342.9|4347.2|4341.2|38
1612325100000|2021-02-03 04:05:00|4348.9|4342.9|4351.5|4345.5|4351.5|4345.5|4348|4342|136
1612325400000|2021-02-03 04:10:00|4351.7|4345.7|4354.5|4348.5|4356.9|4350.9|4351.7|4345.7|53
1612325700000|2021-02-03 04:15:00|4355.5|4349.5|4353.7|4347.7|4356|4350|4353.2|4347.2|37
1612326000000|2021-02-03 04:20:00|4353.5|4347.5|4353.5|4347.5|4354.8|4348.8|4353|4347|15
1612326300000|2021-02-03 04:25:00|4353.7|4347.7|4351.7|4345.7|4354|4348|4350.4|4344.4|23
1612326600000|2021-02-03 04:30:00|4351.5|4345.5|4353.5|4347.5|4353.7|4347.7|4351|4345|5
1612326900000|2021-02-03 04:35:00|4353.3|4347.3|4353.5|4347.5|4354.2|4348.2|4351.7|4345.7|12
1612327200000|2021-02-03 04:40:00|4353.8|4347.8|4350.7|4344.7|4354|4348|4350.2|4344.2|10
1612327500000|2021-02-03 04:45:00|4351|4345|4350.2|4344.2|4352.2|4346.2|4350.2|4344.2|10
1612327800000|2021-02-03 04:50:00|4350.7|4344.7|4350.7|4344.7|4351.7|4345.7|4350.2|4344.2|16
1612328100000|2021-02-03 04:55:00|4351|4345|4350.2|4344.2|4351.2|4345.2|4350|4344|4
1612328400000|2021-02-03 05:00:00|4350.5|4344.5|4352.2|4346.2|4352.2|4346.2|4350.2|4344.2|20
1612328700000|2021-02-03 05:05:00|4352.7|4346.7|4353.5|4347.5|4353.5|4347.5|4351.5|4345.5|26
1612329000000|2021-02-03 05:10:00|4353.2|4347.2|4351|4345|4353.5|4347.5|4350.7|4344.7|11
1612329300000|2021-02-03 05:15:00|4350.7|4344.7|4353.2|4347.2|4353.2|4347.2|4350.5|4344.5|16
1612329600000|2021-02-03 05:20:00|4353.7|4347.7|4357.3|4351.3|4357.5|4351.5|4352.7|4346.7|61
1612329900000|2021-02-03 05:25:00|4357.8|4351.8|4355|4349|4357.8|4351.8|4354|4348|16
1612330200000|2021-02-03 05:30:00|4354.8|4348.8|4351.1|4345.1|4355|4349|4350|4344|59
1612330500000|2021-02-03 05:35:00|4352.1|4346.1|4352.6|4346.6|4353.1|4347.1|4351.1|4345.1|12
1612330800000|2021-02-03 05:40:00|4353|4347|4358.6|4352.6|4359.6|4353.6|4352.6|4346.6|105
1612331100000|2021-02-03 05:45:00|4358.3|4352.3|4366.6|4360.6|4367.6|4361.6|4356.5|4350.5|205
1612331400000|2021-02-03 05:50:00|4367|4361|4366.3|4360.3|4367.3|4361.3|4362.5|4356.5|40
1612331700000|2021-02-03 05:55:00|4366.4|4360.4|4371.3|4365.3|4373.8|4367.8|4366.3|4360.3|86
1612332000000|2021-02-03 06:00:00|4371.4|4365.4|4367.6|4361.6|4373.9|4367.9|4367.2|4361.2|91
1612332300000|2021-02-03 06:05:00|4367.4|4361.4|4368.9|4362.9|4371.1|4365.1|4364.6|4358.6|96
1612332600000|2021-02-03 06:10:00|4369.1|4363.1|4368.7|4362.7|4369.3|4363.3|4365.6|4359.6|17
1612332900000|2021-02-03 06:15:00|4368.9|4362.9|4374.2|4368.2|4375.2|4369.2|4368.4|4362.4|56
1612333200000|2021-02-03 06:20:00|4373.9|4367.9|4370.2|4364.2|4375.7|4369.7|4369.7|4363.7|77
1612333500000|2021-02-03 06:25:00|4369.9|4363.9|4367.4|4361.4|4370.7|4364.7|4366.2|4360.2|9
1612333800000|2021-02-03 06:30:00|4367.2|4361.2|4368|4362|4370.2|4364.2|4366.9|4360.9|20
1612334100000|2021-02-03 06:35:00|4367.7|4361.7|4370.6|4364.6|4372.2|4366.2|4367.7|4361.7|42
1612334400000|2021-02-03 06:40:00|4370.8|4364.8|4371.6|4365.6|4374.1|4368.1|4369.3|4363.3|36
1612334700000|2021-02-03 06:45:00|4371.8|4365.8|4376.1|4370.1|4378.7|4372.7|4371.6|4365.6|76
1612335000000|2021-02-03 06:50:00|4375.8|4369.8|4376.2|4370.2|4378.9|4372.9|4375.6|4369.6|39
1612335300000|2021-02-03 06:55:00|4376.4|4370.4|4378.1|4372.1|4379.2|4373.2|4375.7|4369.7|68
1612335600000|2021-02-03 07:00:00|4377.8|4371.8|4367.7|4361.7|4377.8|4371.8|4366.2|4360.2|111
1612335900000|2021-02-03 07:05:00|4368|4362|4372|4366|4372|4366|4367.7|4361.7|16
1612336200000|2021-02-03 07:10:00|4371.7|4365.7|4376.7|4370.7|4378.5|4372.5|4371.7|4365.7|47
1612336500000|2021-02-03 07:15:00|4376.9|4370.9|4371.1|4365.1|4377.2|4371.2|4371.1|4365.1|10
1612336800000|2021-02-03 07:20:00|4371.4|4365.4|4369|4363|4371.4|4365.4|4366.2|4360.2|66
1612337100000|2021-02-03 07:25:00|4369.3|4363.3|4372|4366|4372.5|4366.5|4369.1|4363.1|30
1612337400000|2021-02-03 07:30:00|4370.7|4364.7|4371|4365|4371.2|4365.2|4368.2|4362.2|26
1612337700000|2021-02-03 07:35:00|4370.7|4364.7|4368|4362|4372|4366|4368|4362|8
1612338000000|2021-02-03 07:40:00|4368.5|4362.5|4362.7|4356.7|4369|4363|4361.3|4355.3|27
1612338300000|2021-02-03 07:45:00|4362.5|4356.5|4363.3|4357.3|4365.3|4359.3|4361.2|4355.2|43
1612338600000|2021-02-03 07:50:00|4364.2|4358.2|4362|4356|4365.3|4359.3|4360.6|4354.6|39
1612338900000|2021-02-03 07:55:00|4362.5|4356.5|4366|4360|4367|4361|4362|4356|40
1612339200000|2021-02-03 08:00:00|4366.1|4360.1|4368|4362|4371.6|4365.6|4364.6|4358.6|42
1612339500000|2021-02-03 08:05:00|4368.1|4362.1|4367|4361|4369.3|4363.3|4362.3|4356.3|38
1612339800000|2021-02-03 08:10:00|4366.5|4360.5|4360.1|4354.1|4367.5|4361.5|4359.1|4353.1|85
1612340100000|2021-02-03 08:15:00|4360.5|4354.5|4351.8|4345.8|4361.1|4355.1|4351.2|4345.2|173
1612340400000|2021-02-03 08:20:00|4351.3|4345.3|4348.3|4342.3|4351.3|4345.3|4346.8|4340.8|65
1612340700000|2021-02-03 08:25:00|4348.2|4342.2|4349.7|4343.7|4354.2|4348.2|4347.5|4341.5|71
1612341000000|2021-02-03 08:30:00|4349.8|4343.8|4349.6|4343.6|4351.2|4345.2|4348.2|4342.2|13
1612341300000|2021-02-03 08:35:00|4349.3|4343.3|4342.3|4336.3|4349.6|4343.6|4340.7|4334.7|49
1612341600000|2021-02-03 08:40:00|4342.5|4336.5|4335.9|4329.9|4342.5|4336.5|4334.8|4328.8|132
1612341900000|2021-02-03 08:45:00|4336.1|4330.1|4334.3|4328.3|4336.1|4330.1|4329.1|4323.1|314
1612342200000|2021-02-03 08:50:00|4334.6|4328.6|4327.6|4321.6|4336.8|4330.8|4327.6|4321.6|134
1612342500000|2021-02-03 08:55:00|4327.9|4321.9|4322.8|4316.8|4330.3|4324.3|4322.8|4316.8|215
1612342800000|2021-02-03 09:00:00|4322.9|4316.9|4321|4315|4327.9|4321.9|4319.9|4313.9|238
1612343100000|2021-02-03 09:05:00|4321.3|4315.3|4323.9|4317.9|4324.1|4318.1|4313|4307|231
1612343400000|2021-02-03 09:10:00|4323.4|4317.4|4326.3|4320.3|4328.9|4322.9|4319.4|4313.4|123
1612343700000|2021-02-03 09:15:00|4326.4|4320.4|4324.1|4318.1|4328.4|4322.4|4323.1|4317.1|47
1612344000000|2021-02-03 09:20:00|4322.9|4316.9|4329.6|4323.6|4330.7|4324.7|4322.8|4316.8|45
1612344300000|2021-02-03 09:25:00|4329.9|4323.9|4332.9|4326.9|4333.6|4327.6|4329.2|4323.2|94
1612344600000|2021-02-03 09:30:00|4332.6|4326.6|4337.1|4331.1|4339.1|4333.1|4329.6|4323.6|76
1612344900000|2021-02-03 09:35:00|4336.8|4330.8|4345.3|4339.3|4348.9|4342.9|4336.8|4330.8|268
1612345200000|2021-02-03 09:40:00|4344.3|4338.3|4348.5|4342.5|4349|4343|4344|4338|57
1612345500000|2021-02-03 09:45:00|4348.2|4342.2|4342.7|4336.7|4348.5|4342.5|4340.5|4334.5|34
1612345800000|2021-02-03 09:50:00|4342.2|4336.2|4347.1|4341.1|4348.5|4342.5|4341.5|4335.5|43
1612346100000|2021-02-03 09:55:00|4346.6|4340.6|4349.1|4343.1|4349.3|4343.3|4346.1|4340.1|27
1612346400000|2021-02-03 10:00:00|4348.5|4342.5|4349.3|4343.3|4350.8|4344.8|4347.8|4341.8|30
1612346700000|2021-02-03 10:05:00|4349|4343|4346.1|4340.1|4351.5|4345.5|4345|4339|49
1612347000000|2021-02-03 10:10:00|4346|4340|4346.6|4340.6|4348.5|4342.5|4343.5|4337.5|121
1612347300000|2021-02-03 10:15:00|4347|4341|4352.4|4346.4|4353.9|4347.9|4346.1|4340.1|103
1612347600000|2021-02-03 10:20:00|4352.8|4346.8|4352.4|4346.4|4354.3|4348.3|4351.1|4345.1|51
1612347900000|2021-02-03 10:25:00|4352.1|4346.1|4349.8|4343.8|4352.4|4346.4|4347.8|4341.8|42
1612348200000|2021-02-03 10:30:00|4349.4|4343.4|4351.1|4345.1|4351.6|4345.6|4348.9|4342.9|33
1612348500000|2021-02-03 10:35:00|4351.6|4345.6|4348.9|4342.9|4354.9|4348.9|4348.4|4342.4|87
1612348800000|2021-02-03 10:40:00|4348.6|4342.6|4346.4|4340.4|4349.4|4343.4|4344.7|4338.7|34
1612349100000|2021-02-03 10:45:00|4346.2|4340.2|4348.6|4342.6|4349.7|4343.7|4346.2|4340.2|114
1612349400000|2021-02-03 10:50:00|4348.2|4342.2|4349.7|4343.7|4350.1|4344.1|4346.4|4340.4|37
1612349700000|2021-02-03 10:55:00|4349.6|4343.6|4346.6|4340.6|4350.2|4344.2|4346.4|4340.4|33
1612350000000|2021-02-03 11:00:00|4346.4|4340.4|4343.9|4337.9|4346.7|4340.7|4343.9|4337.9|112
1612350300000|2021-02-03 11:05:00|4344.7|4338.7|4346.7|4340.7|4347.2|4341.2|4344|4338|39
1612350600000|2021-02-03 11:10:00|4346.4|4340.4|4347.7|4341.7|4348.2|4342.2|4345.7|4339.7|16
1612350900000|2021-02-03 11:15:00|4348.2|4342.2|4348.3|4342.3|4350|4344|4348|4342|24
1612351200000|2021-02-03 11:20:00|4348.8|4342.8|4353.5|4347.5|4353.5|4347.5|4348.8|4342.8|36
1612351500000|2021-02-03 11:25:00|4353.3|4347.3|4357.7|4351.7|4359|4353|4353|4347|113
1612351800000|2021-02-03 11:30:00|4356.3|4350.3|4354.8|4348.8|4356.8|4350.8|4353.8|4347.8|34
1612352100000|2021-02-03 11:35:00|4354.7|4348.7|4355.8|4349.8|4357.3|4351.3|4354.7|4348.7|23
1612352400000|2021-02-03 11:40:00|4355.7|4349.7|4358|4352|4358|4352|4355|4349|77
1612352700000|2021-02-03 11:45:00|4357.6|4351.6|4358.3|4352.3|4358.3|4352.3|4357.1|4351.1|58
1612353000000|2021-02-03 11:50:00|4358|4352|4356.3|4350.3|4358.3|4352.3|4356|4350|28
1612353300000|2021-02-03 11:55:00|4356|4350|4359.6|4353.6|4359.8|4353.8|4355.6|4349.6|82
1612353600000|2021-02-03 12:00:00|4359.8|4353.8|4355.8|4349.8|4359.8|4353.8|4355.3|4349.3|56
1612353900000|2021-02-03 12:05:00|4356.6|4350.6|4357.4|4351.4|4358.1|4352.1|4355.3|4349.3|29
1612354200000|2021-02-03 12:10:00|4357.1|4351.1|4356.9|4350.9|4358.6|4352.6|4355.6|4349.6|21
1612354500000|2021-02-03 12:15:00|4357.6|4351.6|4348.6|4342.6|4357.9|4351.9|4348.6|4342.6|301
1612354800000|2021-02-03 12:20:00|4348.4|4342.4|4345.3|4339.3|4348.6|4342.6|4343.5|4337.5|176
1612355100000|2021-02-03 12:25:00|4345.6|4339.6|4349.3|4343.3|4350.1|4344.1|4345.6|4339.6|76
1612355400000|2021-02-03 12:30:00|4350|4344|4353.4|4347.4|4354.6|4348.6|4350|4344|90
1612355700000|2021-02-03 12:35:00|4353.7|4347.7|4354.7|4348.7|4356.6|4350.6|4353.6|4347.6|91
1612356000000|2021-02-03 12:40:00|4355.2|4349.2|4349.6|4343.6|4356.2|4350.2|4348.9|4342.9|27
1612356300000|2021-02-03 12:45:00|4349.9|4343.9|4350.7|4344.7|4351.9|4345.9|4349.6|4343.6|23
1612356600000|2021-02-03 12:50:00|4350.4|4344.4|4349.9|4343.9|4353|4347|4348.9|4342.9|35
1612356900000|2021-02-03 12:55:00|4348.9|4342.9|4346.4|4340.4|4350.9|4344.9|4345.9|4339.9|77
1612357200000|2021-02-03 13:00:00|4345.9|4339.9|4351.9|4345.9|4353.8|4347.8|4343.9|4337.9|114
1612357500000|2021-02-03 13:05:00|4351.6|4345.6|4351.6|4345.6|4352.1|4346.1|4349.1|4343.1|35
1612357800000|2021-02-03 13:10:00|4351.9|4345.9|4354.6|4348.6|4354.7|4348.7|4351.2|4345.2|100
1612358100000|2021-02-03 13:15:00|4354.1|4348.1|4351.6|4345.6|4354.6|4348.6|4351.6|4345.6|67
1612358400000|2021-02-03 13:20:00|4351.1|4345.1|4358.6|4352.6|4359.1|4353.1|4350|4344|118
1612358700000|2021-02-03 13:25:00|4359.1|4353.1|4367|4361|4372.9|4366.9|4358.4|4352.4|274
1612359000000|2021-02-03 13:30:00|4366.2|4360.2|4369.6|4363.6|4371.7|4365.7|4362.9|4356.9|91
1612359300000|2021-02-03 13:35:00|4367.8|4361.8|4378.9|4372.9|4379.9|4373.9|4367.2|4361.2|293
1612359600000|2021-02-03 13:40:00|4379.2|4373.2|4373.4|4367.4|4379.9|4373.9|4368.4|4362.4|266
1612362600000|2021-02-03 14:30:00|4373.2|4367.2|4346.8|4340.8|4374.9|4368.9|4329|4323|1851
1612362900000|2021-02-03 14:35:00|4347.2|4341.2|4376.9|4370.9|4380.4|4374.4|4345.3|4339.3|1021
1612363200000|2021-02-03 14:40:00|4377.1|4371.1|4383.9|4377.9|4390.2|4384.2|4372.5|4366.5|769
1612363500000|2021-02-03 14:45:00|4384.9|4378.9|4399.4|4393.4|4399.9|4393.9|4383.7|4377.7|672
1612363800000|2021-02-03 14:50:00|4398.9|4392.9|4407.1|4401.1|4408.1|4402.1|4395.4|4389.4|687
1612364100000|2021-02-03 14:55:00|4406.7|4400.7|4406.7|4400.7|4415.5|4409.5|4396.9|4390.9|796
1612364400000|2021-02-03 15:00:00|4407|4401|4404.9|4398.9|4407|4401|4396.4|4390.4|546
1612364700000|2021-02-03 15:05:00|4405.1|4399.1|4406.5|4400.5|4411.2|4405.2|4401.2|4395.2|408
1612365000000|2021-02-03 15:10:00|4406.6|4400.6|4403.9|4397.9|4406.6|4400.6|4400|4394|253
1612365300000|2021-02-03 15:15:00|4404.1|4398.1|4411.4|4405.4|4411.4|4405.4|4401.8|4395.8|194
1612365600000|2021-02-03 15:20:00|4410.9|4404.9|4386.1|4380.1|4411.4|4405.4|4377.3|4371.3|554
1612365900000|2021-02-03 15:25:00|4385.8|4379.8|4380.5|4374.5|4386.8|4380.8|4378.2|4372.2|297
1612366200000|2021-02-03 15:30:00|4379.2|4373.2|4390.5|4384.5|4390.5|4384.5|4378.2|4372.2|504
1612366500000|2021-02-03 15:35:00|4391|4385|4389.6|4383.6|4393.5|4387.5|4388.3|4382.3|265
1612366800000|2021-02-03 15:40:00|4389.1|4383.1|4387.2|4381.2|4394.1|4388.1|4384.7|4378.7|384
1612367100000|2021-02-03 15:45:00|4387.5|4381.5|4388.8|4382.8|4395|4389|4386.7|4380.7|358
1612367400000|2021-02-03 15:50:00|4388.6|4382.6|4389.9|4383.9|4393.5|4387.5|4387.5|4381.5|267
1612367700000|2021-02-03 15:55:00|4389.5|4383.5|4380.3|4374.3|4390|4384|4378.8|4372.8|422
1612368000000|2021-02-03 16:00:00|4380.8|4374.8|4377.5|4371.5|4386.1|4380.1|4377.5|4371.5|327
1612368300000|2021-02-03 16:05:00|4377.2|4371.2|4373.7|4367.7|4379.5|4373.5|4371.2|4365.2|446
1612368600000|2021-02-03 16:10:00|4374|4368|4378.8|4372.8|4379|4373|4373.2|4367.2|347
1612368900000|2021-02-03 16:15:00|4379|4373|4383|4377|4383.2|4377.2|4378|4372|188
1612369200000|2021-02-03 16:20:00|4382.8|4376.8|4383.2|4377.2|4384.8|4378.8|4381.2|4375.2|333
1612369500000|2021-02-03 16:25:00|4383|4377|4391.5|4385.5|4393.3|4387.3|4381.7|4375.7|354
1612369800000|2021-02-03 16:30:00|4392|4386|4399.2|4393.2|4401.6|4395.6|4389.8|4383.8|283
1612370100000|2021-02-03 16:35:00|4399.7|4393.7|4391.4|4385.4|4399.7|4393.7|4391.4|4385.4|156
1612370400000|2021-02-03 16:40:00|4391.7|4385.7|4398.7|4392.7|4399.4|4393.4|4391.7|4385.7|259
1612370700000|2021-02-03 16:45:00|4399.7|4393.7|4399.3|4393.3|4402.1|4396.1|4398.7|4392.7|225
1612371000000|2021-02-03 16:50:00|4399.4|4393.4|4402.3|4396.3|4402.9|4396.9|4393.8|4387.8|185
1612371300000|2021-02-03 16:55:00|4403.1|4397.1|4394.2|4388.2|4403.1|4397.1|4394|4388|199
1612371600000|2021-02-03 17:00:00|4394.5|4388.5|4404.1|4398.1|4405.6|4399.6|4393.2|4387.2|233
1612371900000|2021-02-03 17:05:00|4403.8|4397.8|4400.7|4394.7|4405.7|4399.7|4400.5|4394.5|202
1612372200000|2021-02-03 17:10:00|4401.7|4395.7|4394.9|4388.9|4404.7|4398.7|4394.1|4388.1|334
1612372500000|2021-02-03 17:15:00|4394.1|4388.1|4395.1|4389.1|4398.1|4392.1|4393.9|4387.9|292
1612372800000|2021-02-03 17:20:00|4394.9|4388.9|4392.4|4386.4|4395.1|4389.1|4391.8|4385.8|123
1612373100000|2021-02-03 17:25:00|4391.8|4385.8|4392.3|4386.3|4393.8|4387.8|4387.8|4381.8|263
1612373400000|2021-02-03 17:30:00|4391.8|4385.8|4391.5|4385.5|4392|4386|4389|4383|119
1612373700000|2021-02-03 17:35:00|4391.8|4385.8|4395.6|4389.6|4396.4|4390.4|4389.3|4383.3|81
1612374000000|2021-02-03 17:40:00|4395.8|4389.8|4396.6|4390.6|4398.6|4392.6|4395.4|4389.4|112
1612374300000|2021-02-03 17:45:00|4396.8|4390.8|4398.4|4392.4|4400.4|4394.4|4396.1|4390.1|141
1612374600000|2021-02-03 17:50:00|4398.7|4392.7|4399.7|4393.7|4403.7|4397.7|4398.2|4392.2|342
1612374900000|2021-02-03 17:55:00|4399.8|4393.8|4398.5|4392.5|4401.8|4395.8|4397.7|4391.7|127
1612375200000|2021-02-03 18:00:00|4398|4392|4398.2|4392.2|4399.4|4393.4|4397.4|4391.4|112
1612375500000|2021-02-03 18:05:00|4397.9|4391.9|4398.9|4392.9|4400.2|4394.2|4397.4|4391.4|124
1612375800000|2021-02-03 18:10:00|4398.7|4392.7|4398.5|4392.5|4401.2|4395.2|4397.9|4391.9|206
1612376100000|2021-02-03 18:15:00|4398.2|4392.2|4399|4393|4401|4395|4397.4|4391.4|118
1612376400000|2021-02-03 18:20:00|4398.7|4392.7|4398.4|4392.4|4400.2|4394.2|4397.4|4391.4|131
1612376700000|2021-02-03 18:25:00|4397.4|4391.4|4402.2|4396.2|4403|4397|4397.4|4391.4|199
1612377000000|2021-02-03 18:30:00|4401.7|4395.7|4402.2|4396.2|4403|4397|4399.4|4393.4|120
1612377300000|2021-02-03 18:35:00|4402.5|4396.5|4406.7|4400.7|4406.7|4400.7|4402|4396|87
1612377600000|2021-02-03 18:40:00|4407|4401|4411.3|4405.3|4412.1|4406.1|4406|4400|241
1612377900000|2021-02-03 18:45:00|4412.6|4406.6|4408|4402|4412.6|4406.6|4406.3|4400.3|162
1612378200000|2021-02-03 18:50:00|4409|4403|4405.8|4399.8|4410.3|4404.3|4404.8|4398.8|225
1612378500000|2021-02-03 18:55:00|4405.6|4399.6|4405.8|4399.8|4406.3|4400.3|4401.3|4395.3|159
1612378800000|2021-02-03 19:00:00|4405.6|4399.6|4407.3|4401.3|4408.6|4402.6|4404|4398|170
1612379100000|2021-02-03 19:05:00|4407.6|4401.6|4415|4409|4416|4410|4407.3|4401.3|356
1612379400000|2021-02-03 19:10:00|4415.1|4409.1|4423.6|4417.6|4427|4421|4414.3|4408.3|1564
1612379700000|2021-02-03 19:15:00|4423.9|4417.9|4430.9|4424.9|4433|4427|4423.6|4417.6|549
1612400400000|2021-02-04 01:00:00|4427.4|4421.4|4426.1|4420.1|4438.7|4432.7|4423|4417|247
1612400700000|2021-02-04 01:05:00|4426.4|4420.4|4415.5|4409.5|4427.1|4421.1|4413.5|4407.5|150
1612401000000|2021-02-04 01:10:00|4415|4409|4417.7|4411.7|4418.5|4412.5|4414.7|4408.7|55
1612401300000|2021-02-04 01:15:00|4418.2|4412.2|4415.8|4409.8|4419.7|4413.7|4414.1|4408.1|41
1612401600000|2021-02-04 01:20:00|4416.1|4410.1|4407.6|4401.6|4416.1|4410.1|4406.9|4400.9|76
1612401900000|2021-02-04 01:25:00|4407.8|4401.8|4407|4401|4409|4403|4405.5|4399.5|45
1612402200000|2021-02-04 01:30:00|4406|4400|4406|4400|4408|4402|4405.5|4399.5|21
1612402500000|2021-02-04 01:35:00|4406.7|4400.7|4405.9|4399.9|4408.4|4402.4|4404.6|4398.6|27
1612402800000|2021-02-04 01:40:00|4405.4|4399.4|4406|4400|4408.7|4402.7|4405.4|4399.4|29
1612403100000|2021-02-04 01:45:00|4406.7|4400.7|4408|4402|4408.7|4402.7|4406.5|4400.5|13
1612403400000|2021-02-04 01:50:00|4406.5|4400.5|4405.4|4399.4|4407|4401|4404.9|4398.9|13
1612403700000|2021-02-04 01:55:00|4405.2|4399.2|4407.4|4401.4|4407.7|4401.7|4404.6|4398.6|11
1612404000000|2021-02-04 02:00:00|4407.1|4401.1|4412|4406|4412.5|4406.5|4406.7|4400.7|31
1612404300000|2021-02-04 02:05:00|4411.7|4405.7|4416.4|4410.4|4416.7|4410.7|4411|4405|14
1612404600000|2021-02-04 02:10:00|4416.2|4410.2|4417|4411|4419|4413|4414.2|4408.2|49
1612404900000|2021-02-04 02:15:00|4416.7|4410.7|4413.7|4407.7|4416.7|4410.7|4413.7|4407.7|7
1612405200000|2021-02-04 02:20:00|4414|4408|4420|4414|4420|4414|4413.7|4407.7|36
1612405500000|2021-02-04 02:25:00|4420.3|4414.3|4422|4416|4422|4416|4417.7|4411.7|49
1612405800000|2021-02-04 02:30:00|4421.5|4415.5|4422.2|4416.2|4422.8|4416.8|4417.9|4411.9|115
1612406100000|2021-02-04 02:35:00|4422.5|4416.5|4422.2|4416.2|4423.5|4417.5|4420.5|4414.5|56
1612406400000|2021-02-04 02:40:00|4421.9|4415.9|4415.2|4409.2|4422.7|4416.7|4415.2|4409.2|40
1612406700000|2021-02-04 02:45:00|4414.9|4408.9|4413.5|4407.5|4414.9|4408.9|4411.7|4405.7|30
1612407000000|2021-02-04 02:50:00|4413.2|4407.2|4415.8|4409.8|4416.8|4410.8|4411.5|4405.5|83
1612407300000|2021-02-04 02:55:00|4416.2|4410.2|4421|4415|4422.2|4416.2|4416.2|4410.2|88
1612407600000|2021-02-04 03:00:00|4421.2|4415.2|4427.8|4421.8|4428.1|4422.1|4420.5|4414.5|100
1612407900000|2021-02-04 03:05:00|4427.5|4421.5|4423.8|4417.8|4428.3|4422.3|4421.7|4415.7|26
1612408200000|2021-02-04 03:10:00|4424|4418|4422.3|4416.3|4425|4419|4419.5|4413.5|15
1612408500000|2021-02-04 03:15:00|4422.5|4416.5|4422|4416|4422.5|4416.5|4419.7|4413.7|28
1612408800000|2021-02-04 03:20:00|4422.2|4416.2|4411.5|4405.5|4422.5|4416.5|4411.5|4405.5|20
1612409100000|2021-02-04 03:25:00|4411.2|4405.2|4410.9|4404.9|4411.2|4405.2|4406.1|4400.1|94
1612409400000|2021-02-04 03:30:00|4410.4|4404.4|4409|4403|4410.9|4404.9|4407.9|4401.9|30
1612409700000|2021-02-04 03:35:00|4408.5|4402.5|4410|4404|4412.5|4406.5|4408.5|4402.5|14
1612410000000|2021-02-04 03:40:00|4409.5|4403.5|4404.7|4398.7|4409.5|4403.5|4402.1|4396.1|81
1612410300000|2021-02-04 03:45:00|4404.5|4398.5|4407.5|4401.5|4409.8|4403.8|4402.6|4396.6|38
1612410600000|2021-02-04 03:50:00|4407.2|4401.2|4408.9|4402.9|4411.3|4405.3|4407.2|4401.2|34
1612410900000|2021-02-04 03:55:00|4409.1|4403.1|4410.5|4404.5|4411.8|4405.8|4409.1|4403.1|22
1612411200000|2021-02-04 04:00:00|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4408.7|4402.7|12
1612411500000|2021-02-04 04:05:00|4410|4404|4416.4|4410.4|4418.2|4412.2|4408.6|4402.6|53
1612411800000|2021-02-04 04:10:00|4417.4|4411.4|4416.3|4410.3|4418.4|4412.4|4414.9|4408.9|10
1612412100000|2021-02-04 04:15:00|4416.1|4410.1|4413.9|4407.9|4416.3|4410.3|4413.8|4407.8|9
1612412400000|2021-02-04 04:20:00|4413.1|4407.1|4412.2|4406.2|4413.6|4407.6|4410.7|4404.7|8
1612412700000|2021-02-04 04:25:00|4411.9|4405.9|4411.2|4405.2|4413.2|4407.2|4410.1|4404.1|12
1612413000000|2021-02-04 04:30:00|4412.6|4406.6|4412.9|4406.9|4413.9|4407.9|4411.4|4405.4|29
1612413300000|2021-02-04 04:35:00|4413.1|4407.1|4412.9|4406.9|4415.2|4409.2|4411.9|4405.9|6
1612413600000|2021-02-04 04:40:00|4413.2|4407.2|4413.9|4407.9|4414.2|4408.2|4412.9|4406.9|9
1612413900000|2021-02-04 04:45:00|4414.2|4408.2|4413.9|4407.9|4414.2|4408.2|4412.5|4406.5|19
1612414200000|2021-02-04 04:50:00|4413.7|4407.7|4407.6|4401.6|4413.7|4407.7|4406.5|4400.5|57
1612414500000|2021-02-04 04:55:00|4407.9|4401.9|4408.6|4402.6|4411.6|4405.6|4407.6|4401.6|31
1612414800000|2021-02-04 05:00:00|4408.9|4402.9|4406.6|4400.6|4409.6|4403.6|4406.6|4400.6|27
1612415100000|2021-02-04 05:05:00|4406.3|4400.3|4406.4|4400.4|4407.6|4401.6|4405.9|4399.9|4
1612415400000|2021-02-04 05:10:00|4405.6|4399.6|4408.3|4402.3|4408.9|4402.9|4405.6|4399.6|7
1612415700000|2021-02-04 05:15:00|4407.6|4401.6|4401.3|4395.3|4407.6|4401.6|4401.3|4395.3|17
1612416000000|2021-02-04 05:20:00|4401.1|4395.1|4402.6|4396.6|4402.6|4396.6|4400.8|4394.8|8
1612416300000|2021-02-04 05:25:00|4403.6|4397.6|4400.1|4394.1|4404.1|4398.1|4399.6|4393.6|22
1612416600000|2021-02-04 05:30:00|4399.9|4393.9|4404.2|4398.2|4405.7|4399.7|4397.1|4391.1|63
1612416900000|2021-02-04 05:35:00|4403.7|4397.7|4407.6|4401.6|4407.6|4401.6|4399.2|4393.2|17
1612417200000|2021-02-04 05:40:00|4406.7|4400.7|4406.9|4400.9|4408.2|4402.2|4406.2|4400.2|14
1612417500000|2021-02-04 05:45:00|4407.7|4401.7|4405.9|4399.9|4407.7|4401.7|4402.9|4396.9|16
1612417800000|2021-02-04 05:50:00|4406.4|4400.4|4404.5|4398.5|4408.2|4402.2|4404.5|4398.5|10
1612418100000|2021-02-04 05:55:00|4404.2|4398.2|4408|4402|4409|4403|4403.5|4397.5|10
1612418400000|2021-02-04 06:00:00|4407.8|4401.8|4408.5|4402.5|4409.8|4403.8|4404.5|4398.5|26
1612418700000|2021-02-04 06:05:00|4408.8|4402.8|4418.2|4412.2|4418.2|4412.2|4408.8|4402.8|49
1612419000000|2021-02-04 06:10:00|4418|4412|4419.8|4413.8|4420|4414|4416.7|4410.7|34
1612419300000|2021-02-04 06:15:00|4419.5|4413.5|4423.5|4417.5|4423.8|4417.8|4418.6|4412.6|20
1612419600000|2021-02-04 06:20:00|4423.8|4417.8|4420.8|4414.8|4426.6|4420.6|4420|4414|33
1612419900000|2021-02-04 06:25:00|4421|4415|4425.5|4419.5|4425.5|4419.5|4420.5|4414.5|27
1612420200000|2021-02-04 06:30:00|4426|4420|4428.8|4422.8|4430.8|4424.8|4424.9|4418.9|94
1612420500000|2021-02-04 06:35:00|4428.4|4422.4|4434.8|4428.8|4435.3|4429.3|4427.8|4421.8|14
1612420800000|2021-02-04 06:40:00|4434.9|4428.9|4429.1|4423.1|4435.1|4429.1|4428.8|4422.8|59
1612421100000|2021-02-04 06:45:00|4428.8|4422.8|4434.9|4428.9|4435.2|4429.2|4427.7|4421.7|27
1612421400000|2021-02-04 06:50:00|4434.7|4428.7|4438.2|4432.2|4438.4|4432.4|4433.4|4427.4|58
1612421700000|2021-02-04 06:55:00|4438.4|4432.4|4435.2|4429.2|4442.3|4436.3|4435.1|4429.1|96
1612422000000|2021-02-04 07:00:00|4435.5|4429.5|4433|4427|4436.2|4430.2|4431.2|4425.2|34
1612422300000|2021-02-04 07:05:00|4432.8|4426.8|4433.5|4427.5|4435.8|4429.8|4431.8|4425.8|20
1612422600000|2021-02-04 07:10:00|4433.8|4427.8|4431.7|4425.7|4434.3|4428.3|4431.2|4425.2|34
1612422900000|2021-02-04 07:15:00|4431.5|4425.5|4435|4429|4436|4430|4431.5|4425.5|22
1612423200000|2021-02-04 07:20:00|4435.5|4429.5|4430.7|4424.7|4435.5|4429.5|4430.3|4424.3|14
1612423500000|2021-02-04 07:25:00|4431|4425|4422.2|4416.2|4431|4425|4421.6|4415.6|57
1612423800000|2021-02-04 07:30:00|4422.5|4416.5|4423.7|4417.7|4424.2|4418.2|4421.9|4415.9|14
1612424100000|2021-02-04 07:35:00|4424|4418|4429|4423|4430|4424|4424|4418|50
1612424400000|2021-02-04 07:40:00|4429.3|4423.3|4422.2|4416.2|4431|4425|4422.2|4416.2|50
1612424700000|2021-02-04 07:45:00|4421.5|4415.5|4418.9|4412.9|4421.5|4415.5|4418.6|4412.6|54
1612425000000|2021-02-04 07:50:00|4419.8|4413.8|4418.3|4412.3|4424.1|4418.1|4417.3|4411.3|27
1612425300000|2021-02-04 07:55:00|4419|4413|4422.5|4416.5|4423.8|4417.8|4418.5|4412.5|24
1612425600000|2021-02-04 08:00:00|4422.7|4416.7|4424.2|4418.2|4425.3|4419.3|4420.4|4414.4|21
1612425900000|2021-02-04 08:05:00|4424.3|4418.3|4428.8|4422.8|4433.2|4427.2|4424.3|4418.3|55
1612426200000|2021-02-04 08:10:00|4428.6|4422.6|4432.1|4426.1|4433.6|4427.6|4428.1|4422.1|20
1612426500000|2021-02-04 08:15:00|4432.3|4426.3|4440.1|4434.1|4440.1|4434.1|4432.1|4426.1|18
1612426800000|2021-02-04 08:20:00|4439.9|4433.9|4438.3|4432.3|4440.6|4434.6|4437.1|4431.1|17
1612427100000|2021-02-04 08:25:00|4438.6|4432.6|4440.6|4434.6|4441.1|4435.1|4437.1|4431.1|21
1612427400000|2021-02-04 08:30:00|4440.1|4434.1|4439.3|4433.3|4444.1|4438.1|4437.6|4431.6|51
1612427700000|2021-02-04 08:35:00|4439.1|4433.1|4437.6|4431.6|4441.1|4435.1|4436.8|4430.8|26
1612428000000|2021-02-04 08:40:00|4437.8|4431.8|4441.3|4435.3|4442.4|4436.4|4437.8|4431.8|43
1612428300000|2021-02-04 08:45:00|4441.6|4435.6|4448.5|4442.5|4449.2|4443.2|4440.6|4434.6|50
1612428600000|2021-02-04 08:50:00|4448.7|4442.7|4453.1|4447.1|4453.1|4447.1|4448.7|4442.7|99
1612428900000|2021-02-04 08:55:00|4455.4|4449.4|4456.1|4450.1|4461.1|4455.1|4454.8|4448.8|157
1612429200000|2021-02-04 09:00:00|4455.8|4449.8|4450.6|4444.6|4456.1|4450.1|4448.1|4442.1|67
1612429500000|2021-02-04 09:05:00|4449.6|4443.6|4447.1|4441.1|4450.7|4444.7|4445.9|4439.9|54
1612429800000|2021-02-04 09:10:00|4447.6|4441.6|4450.9|4444.9|4451.4|4445.4|4446.1|4440.1|34
1612430100000|2021-02-04 09:15:00|4450.6|4444.6|4451.7|4445.7|4453.5|4447.5|4448.7|4442.7|73
1612430400000|2021-02-04 09:20:00|4451.4|4445.4|4453.5|4447.5|4456|4450|4451.4|4445.4|49
1612430700000|2021-02-04 09:25:00|4453.2|4447.2|4457.2|4451.2|4458.4|4452.4|4453.2|4447.2|42
1612431000000|2021-02-04 09:30:00|4457.7|4451.7|4453|4447|4457.9|4451.9|4453|4447|51
1612431300000|2021-02-04 09:35:00|4453.3|4447.3|4456.5|4450.5|4456.5|4450.5|4452.2|4446.2|30
1612431600000|2021-02-04 09:40:00|4456.2|4450.2|4454.8|4448.8|4456.5|4450.5|4452.3|4446.3|72
1612431900000|2021-02-04 09:45:00|4455.2|4449.2|4452.5|4446.5|4457.1|4451.1|4452.3|4446.3|53
1612432200000|2021-02-04 09:50:00|4451.5|4445.5|4450.3|4444.3|4455.1|4449.1|4449.8|4443.8|27
1612432500000|2021-02-04 09:55:00|4450|4444|4433.1|4427.1|4450|4444|4432.9|4426.9|151
1612432800000|2021-02-04 10:00:00|4433.9|4427.9|4440.4|4434.4|4440.4|4434.4|4431.5|4425.5|90
1612433100000|2021-02-04 10:05:00|4440.1|4434.1|4437.1|4431.1|4441.6|4435.6|4433.3|4427.3|69
1612433400000|2021-02-04 10:10:00|4436.8|4430.8|4436.1|4430.1|4437.9|4431.9|4435.4|4429.4|22
1612433700000|2021-02-04 10:15:00|4436.4|4430.4|4434.9|4428.9|4437.9|4431.9|4434.9|4428.9|17
1612434000000|2021-02-04 10:20:00|4435.5|4429.5|4437.9|4431.9|4438.9|4432.9|4435.1|4429.1|30
1612434300000|2021-02-04 10:25:00|4438.9|4432.9|4439.1|4433.1|4441.2|4435.2|4437.9|4431.9|27
1612434600000|2021-02-04 10:30:00|4439.4|4433.4|4435.3|4429.3|4439.9|4433.9|4435.3|4429.3|34
1612434900000|2021-02-04 10:35:00|4436.1|4430.1|4434.9|4428.9|4437.6|4431.6|4434.9|4428.9|20
1612435200000|2021-02-04 10:40:00|4433.9|4427.9|4434.4|4428.4|4434.6|4428.6|4431.6|4425.6|35
1612435500000|2021-02-04 10:45:00|4434.7|4428.7|4431.8|4425.8|4434.9|4428.9|4430.5|4424.5|23
1612435800000|2021-02-04 10:50:00|4431.5|4425.5|4432.3|4426.3|4433.3|4427.3|4431.3|4425.3|15
1612436100000|2021-02-04 10:55:00|4432.8|4426.8|4430.8|4424.8|4433.3|4427.3|4430.3|4424.3|10
1612436400000|2021-02-04 11:00:00|4430.5|4424.5|4432.6|4426.6|4432.6|4426.6|4428|4422|45
1612436700000|2021-02-04 11:05:00|4432.3|4426.3|4429.8|4423.8|4434.6|4428.6|4429.8|4423.8|27
1612437000000|2021-02-04 11:10:00|4429.4|4423.4|4428.8|4422.8|4429.4|4423.4|4426.6|4420.6|33
1612437300000|2021-02-04 11:15:00|4428.9|4422.9|4424.8|4418.8|4428.9|4422.9|4424.1|4418.1|37
1612437600000|2021-02-04 11:20:00|4424.4|4418.4|4426.4|4420.4|4426.9|4420.9|4424.3|4418.3|7
1612437900000|2021-02-04 11:25:00|4425.7|4419.7|4425.4|4419.4|4426.2|4420.2|4423.9|4417.9|67
1612438200000|2021-02-04 11:30:00|4424.4|4418.4|4428.9|4422.9|4428.9|4422.9|4423.4|4417.4|39
1612438500000|2021-02-04 11:35:00|4429.1|4423.1|4428.1|4422.1|4431.4|4425.4|4426.9|4420.9|9
1612438800000|2021-02-04 11:40:00|4427.9|4421.9|4425.1|4419.1|4427.9|4421.9|4424.9|4418.9|5
1612439100000|2021-02-04 11:45:00|4424.9|4418.9|4428.9|4422.9|4430.9|4424.9|4424.9|4418.9|24
1612439400000|2021-02-04 11:50:00|4429.2|4423.2|4430.1|4424.1|4430.9|4424.9|4426.6|4420.6|29
1612439700000|2021-02-04 11:55:00|4430.4|4424.4|4435.9|4429.9|4436.4|4430.4|4429.6|4423.6|31
1612440000000|2021-02-04 12:00:00|4435.6|4429.6|4435.2|4429.2|4435.9|4429.9|4432.6|4426.6|28
1612440300000|2021-02-04 12:05:00|4435.4|4429.4|4434.4|4428.4|4436.7|4430.7|4433.6|4427.6|20
1612440600000|2021-02-04 12:10:00|4434.1|4428.1|4435.9|4429.9|4436.4|4430.4|4433.6|4427.6|7
1612440900000|2021-02-04 12:15:00|4435.7|4429.7|4439.9|4433.9|4440.2|4434.2|4435.4|4429.4|27
1612441200000|2021-02-04 12:20:00|4439.6|4433.6|4439.4|4433.4|4439.6|4433.6|4437.6|4431.6|14
1612441500000|2021-02-04 12:25:00|4439.1|4433.1|4441.9|4435.9|4443.2|4437.2|4438.6|4432.6|20
1612441800000|2021-02-04 12:30:00|4442.2|4436.2|4443.7|4437.7|4446.9|4440.9|4442.1|4436.1|59
1612442100000|2021-02-04 12:35:00|4443.4|4437.4|4442.7|4436.7|4444.9|4438.9|4442.2|4436.2|30
1612442400000|2021-02-04 12:40:00|4442.9|4436.9|4445|4439|4445.5|4439.5|4442.7|4436.7|27
1612442700000|2021-02-04 12:45:00|4444|4438|4442.5|4436.5|4444.5|4438.5|4441.7|4435.7|18
1612443000000|2021-02-04 12:50:00|4442.8|4436.8|4438.9|4432.9|4443.2|4437.2|4438.2|4432.2|71
1612443300000|2021-02-04 12:55:00|4438.5|4432.5|4440.8|4434.8|4440.8|4434.8|4438.4|4432.4|6
1612443600000|2021-02-04 13:00:00|4440.7|4434.7|4435.7|4429.7|4441.2|4435.2|4433|4427|122
1612443900000|2021-02-04 13:05:00|4435.8|4429.8|4432.5|4426.5|4435.8|4429.8|4432|4426|42
1612444200000|2021-02-04 13:10:00|4432.3|4426.3|4433.6|4427.6|4434.1|4428.1|4431.3|4425.3|45
1612444500000|2021-02-04 13:15:00|4433.3|4427.3|4433.6|4427.6|4434.1|4428.1|4430|4424|77
1612444800000|2021-02-04 13:20:00|4433.1|4427.1|4432.5|4426.5|4434.1|4428.1|4432.1|4426.1|10
1612445100000|2021-02-04 13:25:00|4433.3|4427.3|4436.3|4430.3|4436.3|4430.3|4432.9|4426.9|165
1612445400000|2021-02-04 13:30:00|4436.6|4430.6|4432.7|4426.7|4438.3|4432.3|4432.1|4426.1|48
1612445700000|2021-02-04 13:35:00|4433|4427|4437.3|4431.3|4440.3|4434.3|4433|4427|53
1612446000000|2021-02-04 13:40:00|4437.6|4431.6|4436|4430|4439|4433|4435.2|4429.2|64
1612449000000|2021-02-04 14:30:00|4441.5|4435.5|4425|4419|4446.1|4440.1|4421|4415|1064
1612449300000|2021-02-04 14:35:00|4424.7|4418.7|4405.4|4399.4|4434.8|4428.8|4400.1|4394.1|1043
1612449600000|2021-02-04 14:40:00|4405.2|4399.2|4407|4401|4414.9|4408.9|4403.9|4397.9|663
1612449900000|2021-02-04 14:45:00|4407.5|4401.5|4421.4|4415.4|4428.8|4422.8|4405.5|4399.5|817
1612450200000|2021-02-04 14:50:00|4421.1|4415.1|4417.9|4411.9|4423.6|4417.6|4415.1|4409.1|300
1612450500000|2021-02-04 14:55:00|4417.1|4411.1|4443.3|4437.3|4447.2|4441.2|4413.8|4407.8|587
1612450800000|2021-02-04 15:00:00|4444|4438|4435.3|4429.3|4445.8|4439.8|4431.9|4425.9|326
1612451100000|2021-02-04 15:05:00|4434.8|4428.8|4452.2|4446.2|4453|4447|4434.8|4428.8|337
1612451400000|2021-02-04 15:10:00|4452.5|4446.5|4447.4|4441.4|4453|4447|4442.1|4436.1|511
1612451700000|2021-02-04 15:15:00|4447.9|4441.9|4452.8|4446.8|4458.7|4452.7|4447.4|4441.4|514
1612452000000|2021-02-04 15:20:00|4452.6|4446.6|4453.8|4447.8|4459|4453|4451.3|4445.3|206
1612452300000|2021-02-04 15:25:00|4453.5|4447.5|4440.5|4434.5|4453.5|4447.5|4440.5|4434.5|341
1612452600000|2021-02-04 15:30:00|4439.4|4433.4|4440.8|4434.8|4442.5|4436.5|4437.7|4431.7|321
1612452900000|2021-02-04 15:35:00|4441|4435|4440.6|4434.6|4447.5|4441.5|4438.7|4432.7|398
1612453200000|2021-02-04 15:40:00|4440.1|4434.1|4450.7|4444.7|4451.7|4445.7|4439.6|4433.6|294
1612453500000|2021-02-04 15:45:00|4451|4445|4450.4|4444.4|4454.5|4448.5|4442.8|4436.8|263
1612453800000|2021-02-04 15:50:00|4450.2|4444.2|4443.6|4437.6|4452|4446|4442.3|4436.3|258
1612454100000|2021-02-04 15:55:00|4444.9|4438.9|4442.9|4436.9|4447.1|4441.1|4441.9|4435.9|270
1612454400000|2021-02-04 16:00:00|4443.2|4437.2|4446.9|4440.9|4446.9|4440.9|4438.9|4432.9|242
1612454700000|2021-02-04 16:05:00|4447.4|4441.4|4455|4449|4455.5|4449.5|4446.9|4440.9|195
1612455000000|2021-02-04 16:10:00|4455.3|4449.3|4455.1|4449.1|4455.5|4449.5|4453.1|4447.1|134
1612455300000|2021-02-04 16:15:00|4455.3|4449.3|4454.7|4448.7|4457.1|4451.1|4453.5|4447.5|219
1612455600000|2021-02-04 16:20:00|4455|4449|4468.5|4462.5|4468.5|4462.5|4455|4449|369
1612455900000|2021-02-04 16:25:00|4468.2|4462.2|4482.9|4476.9|4485.3|4479.3|4467.9|4461.9|741
1612456200000|2021-02-04 16:30:00|4482.6|4476.6|4493.1|4487.1|4494.6|4488.6|4481.4|4475.4|517
1612456500000|2021-02-04 16:35:00|4493.6|4487.6|4486|4480|4493.6|4487.6|4481.8|4475.8|578
1612456800000|2021-02-04 16:40:00|4486.3|4480.3|4484.9|4478.9|4487.4|4481.4|4481.9|4475.9|313
1612457100000|2021-02-04 16:45:00|4485.2|4479.2|4491.6|4485.6|4493.6|4487.6|4483.2|4477.2|511
1612457400000|2021-02-04 16:50:00|4491.3|4485.3|4489.9|4483.9|4493.2|4487.2|4489.5|4483.5|225
1612457700000|2021-02-04 16:55:00|4489.4|4483.4|4489.7|4483.7|4490.4|4484.4|4485.6|4479.6|250
1612458000000|2021-02-04 17:00:00|4489.4|4483.4|4480.1|4474.1|4489.6|4483.6|4479.6|4473.6|284
1612458300000|2021-02-04 17:05:00|4479.7|4473.7|4478.9|4472.9|4481.7|4475.7|4478.1|4472.1|227
1612458600000|2021-02-04 17:10:00|4479.4|4473.4|4480.4|4474.4|4483.2|4477.2|4478.9|4472.9|173
1612458900000|2021-02-04 17:15:00|4480.5|4474.5|4473.9|4467.9|4481.4|4475.4|4473.9|4467.9|301
1612459200000|2021-02-04 17:20:00|4474.4|4468.4|4474.5|4468.5|4479|4473|4473.9|4467.9|124
1612459500000|2021-02-04 17:25:00|4475|4469|4469.4|4463.4|4475.5|4469.5|4466.4|4460.4|218
1612459800000|2021-02-04 17:30:00|4469.9|4463.9|4467.3|4461.3|4473.7|4467.7|4465.5|4459.5|196
1612460100000|2021-02-04 17:35:00|4467.5|4461.5|4472.3|4466.3|4473.3|4467.3|4467.5|4461.5|170
1612460400000|2021-02-04 17:40:00|4472.6|4466.6|4468.7|4462.7|4472.6|4466.6|4465.7|4459.7|129
1612460700000|2021-02-04 17:45:00|4469|4463|4472.3|4466.3|4473.3|4467.3|4468.3|4462.3|189
1612461000000|2021-02-04 17:50:00|4471.5|4465.5|4468.3|4462.3|4471.5|4465.5|4466.2|4460.2|161
1612461300000|2021-02-04 17:55:00|4467.8|4461.8|4464.3|4458.3|4471.3|4465.3|4463.8|4457.8|248
1612461600000|2021-02-04 18:00:00|4464|4458|4461.8|4455.8|4465.8|4459.8|4461.6|4455.6|128
1612461900000|2021-02-04 18:05:00|4462|4456|4463|4457|4465.1|4459.1|4462|4456|92
1612462200000|2021-02-04 18:10:00|4462.9|4456.9|4469.6|4463.6|4470|4464|4462.6|4456.6|228
1612462500000|2021-02-04 18:15:00|4471.4|4465.4|4475.9|4469.9|4477.3|4471.3|4470.3|4464.3|279
1612462800000|2021-02-04 18:20:00|4476.9|4470.9|4473.1|4467.1|4477.3|4471.3|4470.6|4464.6|183
1612463100000|2021-02-04 18:25:00|4473.6|4467.6|4468.8|4462.8|4473.8|4467.8|4468.8|4462.8|166
1612463400000|2021-02-04 18:30:00|4469|4463|4467.6|4461.6|4470|4464|4465.6|4459.6|115
1612463700000|2021-02-04 18:35:00|4467.8|4461.8|4466.8|4460.8|4468.4|4462.4|4464.3|4458.3|250
1612464000000|2021-02-04 18:40:00|4467.3|4461.3|4463.3|4457.3|4467.4|4461.4|4461.8|4455.8|104
1612464300000|2021-02-04 18:45:00|4463.6|4457.6|4463.4|4457.4|4464.8|4458.8|4460.4|4454.4|234
1612464600000|2021-02-04 18:50:00|4463|4457|4454.7|4448.7|4466|4460|4453.6|4447.6|510
1612464900000|2021-02-04 18:55:00|4454.6|4448.6|4457.9|4451.9|4458.7|4452.7|4449.2|4443.2|342
1612465200000|2021-02-04 19:00:00|4458.5|4452.5|4466.3|4460.3|4470.1|4464.1|4457.9|4451.9|368
1612465500000|2021-02-04 19:05:00|4466.6|4460.6|4463.2|4457.2|4467.3|4461.3|4462.2|4456.2|196
1612465800000|2021-02-04 19:10:00|4465.2|4459.2|4470.6|4464.6|4475.2|4469.2|4462.3|4456.3|1190
1612466100000|2021-02-04 19:15:00|4471.1|4465.1|4467.4|4461.4|4471.1|4465.1|4462.2|4456.2|321
1612486800000|2021-02-05 01:00:00|4455|4449|4441.3|4435.3|4457.2|4451.2|4439.6|4433.6|375
1612487100000|2021-02-05 01:05:00|4442.6|4436.6|4446.9|4440.9|4452.7|4446.7|4442.6|4436.6|168
1612487400000|2021-02-05 01:10:00|4447.7|4441.7|4451.9|4445.9|4453.6|4447.6|4447.4|4441.4|40
1612487700000|2021-02-05 01:15:00|4451.6|4445.6|4452.6|4446.6|4455.4|4449.4|4450.4|4444.4|33
1612488000000|2021-02-05 01:20:00|4452.9|4446.9|4453.7|4447.7|4456.2|4450.2|4451.4|4445.4|63
1612488300000|2021-02-05 01:25:00|4453.5|4447.5|4449|4443|4453.5|4447.5|4447.2|4441.2|34
1612488600000|2021-02-05 01:30:00|4449.3|4443.3|4450.5|4444.5|4451.6|4445.6|4447.3|4441.3|67
1612488900000|2021-02-05 01:35:00|4450.2|4444.2|4452.5|4446.5|4453.3|4447.3|4449.5|4443.5|24
1612489200000|2021-02-05 01:40:00|4452.8|4446.8|4456.7|4450.7|4457|4451|4451|4445|44
1612489500000|2021-02-05 01:45:00|4457|4451|4458.2|4452.2|4459.5|4453.5|4456|4450|34
1612489800000|2021-02-05 01:50:00|4457.8|4451.8|4459.5|4453.5|4461.7|4455.7|4455.3|4449.3|34
1612490100000|2021-02-05 01:55:00|4460.7|4454.7|4459.5|4453.5|4461.2|4455.2|4458.5|4452.5|30
1612490400000|2021-02-05 02:00:00|4459.2|4453.2|4464.5|4458.5|4467|4461|4459.2|4453.2|52
1612490700000|2021-02-05 02:05:00|4464.8|4458.8|4462.1|4456.1|4466.3|4460.3|4458.2|4452.2|43
1612491000000|2021-02-05 02:10:00|4462.3|4456.3|4462.1|4456.1|4462.8|4456.8|4458.8|4452.8|19
1612491300000|2021-02-05 02:15:00|4462.6|4456.6|4465.3|4459.3|4466.1|4460.1|4462.3|4456.3|36
1612491600000|2021-02-05 02:20:00|4465.1|4459.1|4464.5|4458.5|4465.5|4459.5|4463.3|4457.3|14
1612491900000|2021-02-05 02:25:00|4464.3|4458.3|4470.1|4464.1|4470.4|4464.4|4463.5|4457.5|82
1612492200000|2021-02-05 02:30:00|4469.7|4463.7|4468.4|4462.4|4469.7|4463.7|4462.1|4456.1|100
1612492500000|2021-02-05 02:35:00|4467.9|4461.9|4458.1|4452.1|4467.9|4461.9|4455.6|4449.6|72
1612492800000|2021-02-05 02:40:00|4458.3|4452.3|4447.2|4441.2|4459.5|4453.5|4446.7|4440.7|75
1612493100000|2021-02-05 02:45:00|4447.7|4441.7|4453.5|4447.5|4453.5|4447.5|4447.7|4441.7|49
1612493400000|2021-02-05 02:50:00|4453.8|4447.8|4455.5|4449.5|4455.8|4449.8|4450|4444|27
1612493700000|2021-02-05 02:55:00|4455.3|4449.3|4457|4451|4459.9|4453.9|4454.8|4448.8|31
1612494000000|2021-02-05 03:00:00|4456.7|4450.7|4457.2|4451.2|4460.8|4454.8|4455.5|4449.5|40
1612494300000|2021-02-05 03:05:00|4457.7|4451.7|4470.5|4464.5|4472.8|4466.8|4457.7|4451.7|131
1612494600000|2021-02-05 03:10:00|4469.5|4463.5|4474.2|4468.2|4475.3|4469.3|4468.5|4462.5|139
1612494900000|2021-02-05 03:15:00|4474.5|4468.5|4472.6|4466.6|4475.5|4469.5|4468.2|4462.2|45
1612495200000|2021-02-05 03:20:00|4473.1|4467.1|4474.6|4468.6|4475.6|4469.6|4472.6|4466.6|29
1612495500000|2021-02-05 03:25:00|4474.3|4468.3|4473.6|4467.6|4475.4|4469.4|4472.3|4466.3|18
1612495800000|2021-02-05 03:30:00|4473.3|4467.3|4470.6|4464.6|4474.6|4468.6|4469.6|4463.6|57
1612496100000|2021-02-05 03:35:00|4470.3|4464.3|4470.6|4464.6|4471.3|4465.3|4468.6|4462.6|18
1612496400000|2021-02-05 03:40:00|4471.1|4465.1|4469.9|4463.9|4471.1|4465.1|4469.3|4463.3|5
1612496700000|2021-02-05 03:45:00|4469.7|4463.7|4466.6|4460.6|4469.7|4463.7|4465.8|4459.8|50
1612497000000|2021-02-05 03:50:00|4466|4460|4464.2|4458.2|4466|4460|4463.5|4457.5|11
1612497300000|2021-02-05 03:55:00|4464|4458|4464.8|4458.8|4466.1|4460.1|4463.2|4457.2|11
1612497600000|2021-02-05 04:00:00|4465|4459|4467.3|4461.3|4470.3|4464.3|4464.8|4458.8|49
1612497900000|2021-02-05 04:05:00|4466.8|4460.8|4465.8|4459.8|4467.4|4461.4|4465.5|4459.5|17
1612498200000|2021-02-05 04:10:00|4465.5|4459.5|4466.8|4460.8|4466.8|4460.8|4464.8|4458.8|20
1612498500000|2021-02-05 04:15:00|4466.3|4460.3|4463.8|4457.8|4466.8|4460.8|4463.8|4457.8|24
1612498800000|2021-02-05 04:20:00|4464.2|4458.2|4466.5|4460.5|4467.3|4461.3|4464.2|4458.2|12
1612499100000|2021-02-05 04:25:00|4465.5|4459.5|4465|4459|4465.5|4459.5|4463.8|4457.8|24
1612499400000|2021-02-05 04:30:00|4464.8|4458.8|4465.4|4459.4|4465.4|4459.4|4464.4|4458.4|9
1612499700000|2021-02-05 04:35:00|4464.8|4458.8|4464.1|4458.1|4465.4|4459.4|4464.1|4458.1|5
1612500000000|2021-02-05 04:40:00|4463.6|4457.6|4461.8|4455.8|4463.6|4457.6|4461.1|4455.1|5
1612500300000|2021-02-05 04:45:00|4462.1|4456.1|4460.8|4454.8|4462.6|4456.6|4459|4453|14
1612500600000|2021-02-05 04:50:00|4460.3|4454.3|4464.5|4458.5|4464.5|4458.5|4460.3|4454.3|11
1612500900000|2021-02-05 04:55:00|4463.8|4457.8|4465.8|4459.8|4465.8|4459.8|4463.1|4457.1|6
1612501200000|2021-02-05 05:00:00|4464.8|4458.8|4464.1|4458.1|4465.8|4459.8|4463.8|4457.8|8
1612501500000|2021-02-05 05:05:00|4464.3|4458.3|4465.3|4459.3|4465.3|4459.3|4463|4457|22
1612501800000|2021-02-05 05:10:00|4465.1|4459.1|4471.1|4465.1|4471.1|4465.1|4465.1|4459.1|25
1612502100000|2021-02-05 05:15:00|4470.9|4464.9|4468.1|4462.1|4470.9|4464.9|4468.1|4462.1|6
1612502400000|2021-02-05 05:20:00|4468.6|4462.6|4471.1|4465.1|4472.4|4466.4|4468.6|4462.6|19
1612502700000|2021-02-05 05:25:00|4471.4|4465.4|4472.4|4466.4|4472.6|4466.6|4470.6|4464.6|8
1612503000000|2021-02-05 05:30:00|4471.6|4465.6|4476.7|4470.7|4478.6|4472.6|4470.9|4464.9|84
1612503300000|2021-02-05 05:35:00|4476.4|4470.4|4477.7|4471.7|4479.2|4473.2|4475.7|4469.7|60
1612503600000|2021-02-05 05:40:00|4478.2|4472.2|4476.1|4470.1|4482|4476|4474.7|4468.7|66
1612503900000|2021-02-05 05:45:00|4475.9|4469.9|4473.4|4467.4|4478.9|4472.9|4472.8|4466.8|29
1612504200000|2021-02-05 05:50:00|4473.2|4467.2|4470.2|4464.2|4473.7|4467.7|4470.2|4464.2|11
1612504500000|2021-02-05 05:55:00|4470.7|4464.7|4464.7|4458.7|4470.7|4464.7|4464.7|4458.7|24
1612504800000|2021-02-05 06:00:00|4464.2|4458.2|4469.2|4463.2|4469.2|4463.2|4464.2|4458.2|57
1612505100000|2021-02-05 06:05:00|4469|4463|4472.2|4466.2|4473.2|4467.2|4468.7|4462.7|40
1612505400000|2021-02-05 06:10:00|4472.4|4466.4|4476.1|4470.1|4476.3|4470.3|4472.2|4466.2|31
1612505700000|2021-02-05 06:15:00|4476.3|4470.3|4476.3|4470.3|4479.9|4473.9|4476.3|4470.3|41
1612506000000|2021-02-05 06:20:00|4476|4470|4479.3|4473.3|4479.3|4473.3|4474.3|4468.3|16
1612506300000|2021-02-05 06:25:00|4479.8|4473.8|4479.8|4473.8|4480.8|4474.8|4479.3|4473.3|23
1612506600000|2021-02-05 06:30:00|4480.8|4474.8|4480.8|4474.8|4483.4|4477.4|4478.9|4472.9|20
1612506900000|2021-02-05 06:35:00|4481|4475|4470.9|4464.9|4481.3|4475.3|4470.7|4464.7|58
1612507200000|2021-02-05 06:40:00|4471.1|4465.1|4474.5|4468.5|4476.2|4470.2|4471.1|4465.1|48
1612507500000|2021-02-05 06:45:00|4475|4469|4471.5|4465.5|4475.8|4469.8|4470.5|4464.5|21
1612507800000|2021-02-05 06:50:00|4471.7|4465.7|4472.5|4466.5|4474.5|4468.5|4470.2|4464.2|10
1612508100000|2021-02-05 06:55:00|4472.7|4466.7|4475.3|4469.3|4476.5|4470.5|4472.2|4466.2|61
1612508400000|2021-02-05 07:00:00|4475.6|4469.6|4477.8|4471.8|4478.3|4472.3|4474.1|4468.1|49
1612508700000|2021-02-05 07:05:00|4478.6|4472.6|4475.1|4469.1|4478.6|4472.6|4475.1|4469.1|34
1612509000000|2021-02-05 07:10:00|4475.4|4469.4|4475.1|4469.1|4477.6|4471.6|4474.6|4468.6|7
1612509300000|2021-02-05 07:15:00|4475.4|4469.4|4473.2|4467.2|4475.4|4469.4|4473|4467|8
1612509600000|2021-02-05 07:20:00|4473|4467|4472.4|4466.4|4473.7|4467.7|4471.7|4465.7|22
1612509900000|2021-02-05 07:25:00|4472.2|4466.2|4474|4468|4474|4468|4471.9|4465.9|20
1612510200000|2021-02-05 07:30:00|4473.5|4467.5|4476.4|4470.4|4477|4471|4473|4467|18
1612510500000|2021-02-05 07:35:00|4476.2|4470.2|4476|4470|4476.5|4470.5|4473.5|4467.5|47
1612510800000|2021-02-05 07:40:00|4475.2|4469.2|4473.7|4467.7|4476|4470|4473.7|4467.7|23
1612511100000|2021-02-05 07:45:00|4474|4468|4472.7|4466.7|4475|4469|4471.9|4465.9|15
1612511400000|2021-02-05 07:50:00|4473|4467|4473|4467|4474|4468|4472.2|4466.2|10
1612511700000|2021-02-05 07:55:00|4472.7|4466.7|4475|4469|4475|4469|4472.5|4466.5|7
1612512000000|2021-02-05 08:00:00|4475.5|4469.5|4481|4475|4481|4475|4475|4469|34
1612512300000|2021-02-05 08:05:00|4480.7|4474.7|4484.1|4478.1|4484.1|4478.1|4480.7|4474.7|125
1612512600000|2021-02-05 08:10:00|4484.3|4478.3|4484|4478|4485.9|4479.9|4481.3|4475.3|71
1612512900000|2021-02-05 08:15:00|4483.7|4477.7|4482.5|4476.5|4483.7|4477.7|4480.9|4474.9|20
1612513200000|2021-02-05 08:20:00|4482.8|4476.8|4484.3|4478.3|4485.8|4479.8|4481.8|4475.8|61
1612513500000|2021-02-05 08:25:00|4484.8|4478.8|4483|4477|4485|4479|4481.8|4475.8|51
1612513800000|2021-02-05 08:30:00|4483.3|4477.3|4483|4477|4485.8|4479.8|4483|4477|31
1612514100000|2021-02-05 08:35:00|4483.2|4477.2|4481.5|4475.5|4486.5|4480.5|4481.5|4475.5|44
1612514400000|2021-02-05 08:40:00|4481|4475|4483|4477|4483.5|4477.5|4479.7|4473.7|27
1612514700000|2021-02-05 08:45:00|4483.5|4477.5|4482|4476|4483.8|4477.8|4481.4|4475.4|15
1612515000000|2021-02-05 08:50:00|4482.3|4476.3|4486.2|4480.2|4488.5|4482.5|4482|4476|70
1612515300000|2021-02-05 08:55:00|4485.9|4479.9|4487.3|4481.3|4487.3|4481.3|4483.9|4477.9|21
1612515600000|2021-02-05 09:00:00|4487.2|4481.2|4486.5|4480.5|4488.3|4482.3|4483.5|4477.5|84
1612515900000|2021-02-05 09:05:00|4486.7|4480.7|4486.7|4480.7|4487.2|4481.2|4483.5|4477.5|20
1612516200000|2021-02-05 09:10:00|4487|4481|4483.7|4477.7|4487.7|4481.7|4483.4|4477.4|55
1612516500000|2021-02-05 09:15:00|4484.2|4478.2|4479|4473|4484.2|4478.2|4479|4473|66
1612516800000|2021-02-05 09:20:00|4478.7|4472.7|4478|4472|4481.5|4475.5|4477.2|4471.2|61
1612517100000|2021-02-05 09:25:00|4478.2|4472.2|4466.7|4460.7|4479.2|4473.2|4466.2|4460.2|141
1612517400000|2021-02-05 09:30:00|4467|4461|4458.9|4452.9|4467|4461|4458.6|4452.6|138
1612517700000|2021-02-05 09:35:00|4458.3|4452.3|4458.5|4452.5|4460.4|4454.4|4457.1|4451.1|90
1612518000000|2021-02-05 09:40:00|4458.8|4452.8|4462.9|4456.9|4464.9|4458.9|4458.2|4452.2|60
1612518300000|2021-02-05 09:45:00|4462.6|4456.6|4458.7|4452.7|4463.6|4457.6|4456.7|4450.7|88
1612518600000|2021-02-05 09:50:00|4459.3|4453.3|4459.2|4453.2|4462|4456|4459.2|4453.2|87
1612518900000|2021-02-05 09:55:00|4459.7|4453.7|4462.9|4456.9|4463.4|4457.4|4459.7|4453.7|50
1612519200000|2021-02-05 10:00:00|4463.4|4457.4|4464.1|4458.1|4464.8|4458.8|4462.4|4456.4|77
1612519500000|2021-02-05 10:05:00|4463.3|4457.3|4466.1|4460.1|4466.4|4460.4|4461|4455|47
1612519800000|2021-02-05 10:10:00|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4464.8|4458.8|23
1612520100000|2021-02-05 10:15:00|4466.1|4460.1|4466.1|4460.1|4467.1|4461.1|4465.3|4459.3|17
1612520400000|2021-02-05 10:20:00|4466.6|4460.6|4464|4458|4467.1|4461.1|4462.7|4456.7|27
1612520700000|2021-02-05 10:25:00|4463|4457|4463.5|4457.5|4464|4458|4462|4456|8
1612521000000|2021-02-05 10:30:00|4463|4457|4466.4|4460.4|4466.9|4460.9|4462.9|4456.9|12
1612521300000|2021-02-05 10:35:00|4466.1|4460.1|4463.1|4457.1|4466.4|4460.4|4462.4|4456.4|22
1612521600000|2021-02-05 10:40:00|4463.4|4457.4|4462.4|4456.4|4464.9|4458.9|4462.1|4456.1|36
1612521900000|2021-02-05 10:45:00|4462.1|4456.1|4458.8|4452.8|4462.6|4456.6|4458.8|4452.8|22
1612522200000|2021-02-05 10:50:00|4459.3|4453.3|4456.5|4450.5|4460.1|4454.1|4456.2|4450.2|57
1612522500000|2021-02-05 10:55:00|4456.2|4450.2|4455.5|4449.5|4456.8|4450.8|4455.3|4449.3|12
1612522800000|2021-02-05 11:00:00|4456|4450|4463.8|4457.8|4463.8|4457.8|4456|4450|69
1612523100000|2021-02-05 11:05:00|4464|4458|4468.5|4462.5|4469.3|4463.3|4460.5|4454.5|27
1612523400000|2021-02-05 11:10:00|4468.8|4462.8|4468.5|4462.5|4471.6|4465.6|4466.9|4460.9|105
1612523700000|2021-02-05 11:15:00|4468.3|4462.3|4470.5|4464.5|4470.5|4464.5|4466.8|4460.8|51
1612524000000|2021-02-05 11:20:00|4471.3|4465.3|4468.8|4462.8|4471.7|4465.7|4468.8|4462.8|87
1612524300000|2021-02-05 11:25:00|4468.5|4462.5|4466.5|4460.5|4469.1|4463.1|4464.2|4458.2|40
1612524600000|2021-02-05 11:30:00|4465.5|4459.5|4462.5|4456.5|4465.5|4459.5|4460.5|4454.5|24
1612524900000|2021-02-05 11:35:00|4463.5|4457.5|4464|4458|4464|4458|4461.7|4455.7|45
1612525200000|2021-02-05 11:40:00|4463.7|4457.7|4463.2|4457.2|4464.3|4458.3|4461.7|4455.7|9
1612525500000|2021-02-05 11:45:00|4462.7|4456.7|4464.5|4458.5|4464.7|4458.7|4462.2|4456.2|38
1612525800000|2021-02-05 11:50:00|4464.7|4458.7|4460.7|4454.7|4465.7|4459.7|4460.2|4454.2|57
1612526100000|2021-02-05 11:55:00|4460.2|4454.2|4459.7|4453.7|4461.2|4455.2|4458.2|4452.2|10
1612526400000|2021-02-05 12:00:00|4460.2|4454.2|4461.2|4455.2|4461.7|4455.7|4459.7|4453.7|28
1612526700000|2021-02-05 12:05:00|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4459.9|4453.9|27
1612527000000|2021-02-05 12:10:00|4461.4|4455.4|4460.2|4454.2|4462.3|4456.3|4460.2|4454.2|13
1612527300000|2021-02-05 12:15:00|4460.7|4454.7|4462.3|4456.3|4463.3|4457.3|4459|4453|25
1612527600000|2021-02-05 12:20:00|4462.5|4456.5|4462.3|4456.3|4464|4458|4462|4456|10
1612527900000|2021-02-05 12:25:00|4463.3|4457.3|4462.3|4456.3|4463.3|4457.3|4462|4456|6
1612528200000|2021-02-05 12:30:00|4462.5|4456.5|4461.3|4455.3|4464.6|4458.6|4460.3|4454.3|56
1612528500000|2021-02-05 12:35:00|4461.5|4455.5|4460.8|4454.8|4462.5|4456.5|4460.3|4454.3|12
1612528800000|2021-02-05 12:40:00|4460.3|4454.3|4458.6|4452.6|4460.3|4454.3|4457|4451|26
1612529100000|2021-02-05 12:45:00|4459.1|4453.1|4458|4452|4460|4454|4457|4451|31
1612529400000|2021-02-05 12:50:00|4457.8|4451.8|4457.8|4451.8|4459.4|4453.4|4457.3|4451.3|19
1612529700000|2021-02-05 12:55:00|4457.3|4451.3|4454|4448|4459|4453|4454|4448|46
1612530000000|2021-02-05 13:00:00|4454.5|4448.5|4453|4447|4455.1|4449.1|4451|4445|144
1612530300000|2021-02-05 13:05:00|4452|4446|4454.5|4448.5|4455|4449|4451|4445|55
1612530600000|2021-02-05 13:10:00|4454.3|4448.3|4457.3|4451.3|4457.6|4451.6|4454.3|4448.3|45
1612530900000|2021-02-05 13:15:00|4457|4451|4456.8|4450.8|4457.6|4451.6|4452.5|4446.5|60
1612531200000|2021-02-05 13:20:00|4456.6|4450.6|4457.3|4451.3|4457.6|4451.6|4454.2|4448.2|134
1612531500000|2021-02-05 13:25:00|4457|4451|4455.8|4449.8|4457.6|4451.6|4454.3|4448.3|52
1612531800000|2021-02-05 13:30:00|4456.4|4450.4|4456.3|4450.3|4457.8|4451.8|4453|4447|31
1612532100000|2021-02-05 13:35:00|4456|4450|4459.5|4453.5|4460.9|4454.9|4456|4450|95
1612532400000|2021-02-05 13:40:00|4459|4453|4456.5|4450.5|4461.8|4455.8|4454.9|4448.9|126
1612535400000|2021-02-05 14:30:00|4463.6|4457.6|4486.9|4480.9|4492.9|4486.9|4463.4|4457.4|1122
1612535700000|2021-02-05 14:35:00|4486.2|4480.2|4468.8|4462.8|4488.6|4482.6|4468|4462|595
1612536000000|2021-02-05 14:40:00|4468|4462|4470.7|4464.7|4473.9|4467.9|4464.7|4458.7|365
1612536300000|2021-02-05 14:45:00|4469.9|4463.9|4469.9|4463.9|4476.7|4470.7|4467.7|4461.7|424
1612536600000|2021-02-05 14:50:00|4469.4|4463.4|4470.9|4464.9|4478.4|4472.4|4468.9|4462.9|280
1612536900000|2021-02-05 14:55:00|4471.4|4465.4|4470|4464|4473.4|4467.4|4467.9|4461.9|248
1612537200000|2021-02-05 15:00:00|4469.7|4463.7|4463.2|4457.2|4471.5|4465.5|4459.2|4453.2|334
1612537500000|2021-02-05 15:05:00|4463.6|4457.6|4455.3|4449.3|4464.9|4458.9|4452.5|4446.5|502
1612537800000|2021-02-05 15:10:00|4455|4449|4461.3|4455.3|4462.9|4456.9|4453.5|4447.5|298
1612538100000|2021-02-05 15:15:00|4461.1|4455.1|4450.7|4444.7|4463.9|4457.9|4450.5|4444.5|449
1612538400000|2021-02-05 15:20:00|4451.2|4445.2|4451|4445|4454.2|4448.2|4450.5|4444.5|259
1612538700000|2021-02-05 15:25:00|4451.3|4445.3|4450.5|4444.5|4455|4449|4450.5|4444.5|216
1612539000000|2021-02-05 15:30:00|4451|4445|4450.2|4444.2|4451|4445|4444.9|4438.9|578
1612539300000|2021-02-05 15:35:00|4450.5|4444.5|4458.8|4452.8|4460.6|4454.6|4449.5|4443.5|372
1612539600000|2021-02-05 15:40:00|4458.5|4452.5|4460.3|4454.3|4460.5|4454.5|4452|4446|309
1612539900000|2021-02-05 15:45:00|4460.5|4454.5|4455|4449|4461.1|4455.1|4451.5|4445.5|337
1612540200000|2021-02-05 15:50:00|4455.2|4449.2|4457.7|4451.7|4458.5|4452.5|4451.7|4445.7|287
1612540500000|2021-02-05 15:55:00|4458|4452|4455.9|4449.9|4459.5|4453.5|4455.5|4449.5|187
1612540800000|2021-02-05 16:00:00|4456.2|4450.2|4453.7|4447.7|4458.3|4452.3|4450.7|4444.7|2325
1612541100000|2021-02-05 16:05:00|4453.6|4447.6|4456.3|4450.3|4456.3|4450.3|4452.7|4446.7|1198
1612541400000|2021-02-05 16:10:00|4456.6|4450.6|4456.9|4450.9|4457.9|4451.9|4453.4|4447.4|357
1612541700000|2021-02-05 16:15:00|4456.7|4450.7|4455.7|4449.7|4457.2|4451.2|4452.2|4446.2|140
1612542000000|2021-02-05 16:20:00|4455.4|4449.4|4460.8|4454.8|4462.2|4456.2|4455.4|4449.4|257
1612542300000|2021-02-05 16:25:00|4461.4|4455.4|4467.3|4461.3|4467.8|4461.8|4461.4|4455.4|376
1612542600000|2021-02-05 16:30:00|4467|4461|4468.3|4462.3|4468.5|4462.5|4464.5|4458.5|291
1612542900000|2021-02-05 16:35:00|4468.8|4462.8|4468.3|4462.3|4469.1|4463.1|4466.8|4460.8|235
1612543200000|2021-02-05 16:40:00|4468.6|4462.6|4474.4|4468.4|4474.9|4468.9|4467.8|4461.8|260
1612543500000|2021-02-05 16:45:00|4474.6|4468.6|4467.2|4461.2|4475.6|4469.6|4466.5|4460.5|449
1612543800000|2021-02-05 16:50:00|4467.4|4461.4|4466.8|4460.8|4467.8|4461.8|4465|4459|630
1612544100000|2021-02-05 16:55:00|4467.4|4461.4|4458.2|4452.2|4467.6|4461.6|4458.2|4452.2|374
1612544400000|2021-02-05 17:00:00|4458|4452|4453.7|4447.7|4458|4452|4453.7|4447.7|261
1612544700000|2021-02-05 17:05:00|4453.4|4447.4|4454.2|4448.2|4459.4|4453.4|4453|4447|270
1612545000000|2021-02-05 17:10:00|4454.4|4448.4|4449.1|4443.1|4454.7|4448.7|4449.1|4443.1|595
1612545300000|2021-02-05 17:15:00|4449.6|4443.6|4451.1|4445.1|4452.4|4446.4|4449.4|4443.4|215
1612545600000|2021-02-05 17:20:00|4451.4|4445.4|4457.2|4451.2|4457.2|4451.2|4450.8|4444.8|320
1612545900000|2021-02-05 17:25:00|4456.9|4450.9|4453.9|4447.9|4458.4|4452.4|4453.4|4447.4|165
1612546200000|2021-02-05 17:30:00|4454.2|4448.2|4450.9|4444.9|4454.4|4448.4|4450.2|4444.2|366
1612546500000|2021-02-05 17:35:00|4450.6|4444.6|4454.6|4448.6|4455.1|4449.1|4449.6|4443.6|659
1612546800000|2021-02-05 17:40:00|4454.8|4448.8|4456.4|4450.4|4456.4|4450.4|4452.6|4446.6|142
1612547100000|2021-02-05 17:45:00|4456.2|4450.2|4451.7|4445.7|4456.2|4450.2|4451.4|4445.4|109
1612547400000|2021-02-05 17:50:00|4451.9|4445.9|4448.5|4442.5|4452.2|4446.2|4448|4442|223
1612547700000|2021-02-05 17:55:00|4448|4442|4443|4437|4448.2|4442.2|4440.2|4434.2|405
1612548000000|2021-02-05 18:00:00|4444|4438|4444.8|4438.8|4445.3|4439.3|4440.5|4434.5|183
1612548300000|2021-02-05 18:05:00|4444.6|4438.6|4444.3|4438.3|4446.6|4440.6|4443.1|4437.1|154
1612548600000|2021-02-05 18:10:00|4444.6|4438.6|4444.4|4438.4|4445.3|4439.3|4442.8|4436.8|123
1612548900000|2021-02-05 18:15:00|4444.1|4438.1|4446.7|4440.7|4449.7|4443.7|4444.1|4438.1|361
1612549200000|2021-02-05 18:20:00|4446.2|4440.2|4440.9|4434.9|4446.2|4440.2|4440.9|4434.9|237
1612549500000|2021-02-05 18:25:00|4440.7|4434.7|4445.3|4439.3|4445.3|4439.3|4440.1|4434.1|186
1612549800000|2021-02-05 18:30:00|4445|4439|4440.1|4434.1|4445.7|4439.7|4440.1|4434.1|310
1612550100000|2021-02-05 18:35:00|4441.1|4435.1|4444.9|4438.9|4445.9|4439.9|4441.1|4435.1|236
1612550400000|2021-02-05 18:40:00|4445.7|4439.7|4436.8|4430.8|4446.1|4440.1|4436.8|4430.8|306
1612550700000|2021-02-05 18:45:00|4437.1|4431.1|4437.6|4431.6|4438.3|4432.3|4433.3|4427.3|358
1612551000000|2021-02-05 18:50:00|4437.9|4431.9|4436.5|4430.5|4441.1|4435.1|4436.3|4430.3|361
1612551300000|2021-02-05 18:55:00|4436.3|4430.3|4435.3|4429.3|4436.5|4430.5|4433.5|4427.5|235
1612551600000|2021-02-05 19:00:00|4434.5|4428.5|4436.3|4430.3|4438.8|4432.8|4434|4428|320
1612551900000|2021-02-05 19:05:00|4436.5|4430.5|4445.5|4439.5|4456|4450|4434.5|4428.5|680
1612552200000|2021-02-05 19:10:00|4445|4439|4444.3|4438.3|4449.3|4443.3|4441.8|4435.8|3095
1612552500000|2021-02-05 19:15:00|4445.6|4439.6|4452.3|4446.3|4453|4447|4444.1|4438.1|839
1612746000000|2021-02-08 01:00:00|4465.3|4459.3|4461.4|4455.4|4468.5|4462.5|4455.8|4449.8|628
1612746300000|2021-02-08 01:05:00|4461.2|4455.2|4450.4|4444.4|4465.8|4459.8|4448.6|4442.6|296
1612746600000|2021-02-08 01:10:00|4450.2|4444.2|4459.6|4453.6|4459.6|4453.6|4449.1|4443.1|72
1612746900000|2021-02-08 01:15:00|4459.1|4453.1|4457.6|4451.6|4460.7|4454.7|4456.9|4450.9|65
1612747200000|2021-02-08 01:20:00|4457.4|4451.4|4457.2|4451.2|4460.2|4454.2|4455.1|4449.1|52
1612747500000|2021-02-08 01:25:00|4456.9|4450.9|4444.6|4438.6|4456.9|4450.9|4444.6|4438.6|134
1612747800000|2021-02-08 01:30:00|4445.6|4439.6|4444.8|4438.8|4446.6|4440.6|4443.6|4437.6|110
1612748100000|2021-02-08 01:35:00|4444.6|4438.6|4450.6|4444.6|4451.9|4445.9|4444.6|4438.6|40
1612748400000|2021-02-08 01:40:00|4449.6|4443.6|4449.3|4443.3|4451.8|4445.8|4448.3|4442.3|14
1612748700000|2021-02-08 01:45:00|4449.6|4443.6|4446.6|4440.6|4449.9|4443.9|4444.5|4438.5|44
1612749000000|2021-02-08 01:50:00|4446.3|4440.3|4449|4443|4450.8|4444.8|4445.6|4439.6|95
1612749300000|2021-02-08 01:55:00|4449.5|4443.5|4452|4446|4452|4446|4446.6|4440.6|15
1612749600000|2021-02-08 02:00:00|4451.8|4445.8|4451.6|4445.6|4452|4446|4448.6|4442.6|32
1612749900000|2021-02-08 02:05:00|4452.6|4446.6|4448.6|4442.6|4452.6|4446.6|4448.1|4442.1|15
1612750200000|2021-02-08 02:10:00|4448.9|4442.9|4449.1|4443.1|4451.1|4445.1|4448.3|4442.3|9
1612750500000|2021-02-08 02:15:00|4448.9|4442.9|4450.6|4444.6|4450.6|4444.6|4448.6|4442.6|8
1612750800000|2021-02-08 02:20:00|4450.3|4444.3|4451.6|4445.6|4451.6|4445.6|4450.1|4444.1|5
1612751100000|2021-02-08 02:25:00|4451.4|4445.4|4449.4|4443.4|4451.4|4445.4|4445.3|4439.3|48
1612751400000|2021-02-08 02:30:00|4449.6|4443.6|4446.3|4440.3|4450.6|4444.6|4446.3|4440.3|14
1612751700000|2021-02-08 02:35:00|4446.6|4440.6|4450.6|4444.6|4452.6|4446.6|4445.6|4439.6|16
1612752000000|2021-02-08 02:40:00|4450.1|4444.1|4454.8|4448.8|4457.6|4451.6|4450.1|4444.1|22
1612752300000|2021-02-08 02:45:00|4455.1|4449.1|4459.6|4453.6|4460.3|4454.3|4455.1|4449.1|58
1612752600000|2021-02-08 02:50:00|4459.8|4453.8|4458.1|4452.1|4463.6|4457.6|4455.6|4449.6|55
1612752900000|2021-02-08 02:55:00|4457.8|4451.8|4460.6|4454.6|4460.6|4454.6|4455.6|4449.6|19
1612753200000|2021-02-08 03:00:00|4460.8|4454.8|4459|4453|4461.1|4455.1|4456.3|4450.3|25
1612753500000|2021-02-08 03:05:00|4458.8|4452.8|4459.6|4453.6|4461.8|4455.8|4458.3|4452.3|31
1612753800000|2021-02-08 03:10:00|4460.3|4454.3|4456.8|4450.8|4460.3|4454.3|4456.8|4450.8|22
1612754100000|2021-02-08 03:15:00|4457.8|4451.8|4451.5|4445.5|4458.8|4452.8|4450.8|4444.8|126
1612754400000|2021-02-08 03:20:00|4451.8|4445.8|4455.5|4449.5|4456.8|4450.8|4451.8|4445.8|21
1612754700000|2021-02-08 03:25:00|4455.3|4449.3|4455.8|4449.8|4456.8|4450.8|4452.5|4446.5|17
1612755000000|2021-02-08 03:30:00|4456.3|4450.3|4454.3|4448.3|4456.5|4450.5|4454|4448|15
1612755300000|2021-02-08 03:35:00|4454.8|4448.8|4454.3|4448.3|4454.8|4448.8|4451.8|4445.8|13
1612755600000|2021-02-08 03:40:00|4453.8|4447.8|4454.1|4448.1|4455.3|4449.3|4452.8|4446.8|15
1612755900000|2021-02-08 03:45:00|4454.3|4448.3|4452.5|4446.5|4454.3|4448.3|4452|4446|9
1612756200000|2021-02-08 03:50:00|4452.2|4446.2|4454.1|4448.1|4455|4449|4452.2|4446.2|10
1612756500000|2021-02-08 03:55:00|4454.3|4448.3|4453.3|4447.3|4454.3|4448.3|4453|4447|19
1612756800000|2021-02-08 04:00:00|4453.5|4447.5|4453.7|4447.7|4454.5|4448.5|4453|4447|11
1612757100000|2021-02-08 04:05:00|4453.5|4447.5|4455.5|4449.5|4456|4450|4452|4446|24
1612757400000|2021-02-08 04:10:00|4455.8|4449.8|4455.3|4449.3|4457.5|4451.5|4455.3|4449.3|10
1612757700000|2021-02-08 04:15:00|4455|4449|4455|4449|4455.5|4449.5|4454|4448|8
1612758000000|2021-02-08 04:20:00|4455.8|4449.8|4455.5|4449.5|4456.8|4450.8|4455|4449|8
1612758300000|2021-02-08 04:25:00|4455.8|4449.8|4459.3|4453.3|4459.8|4453.8|4455|4449|28
1612758600000|2021-02-08 04:30:00|4459|4453|4460|4454|4460|4454|4456.8|4450.8|10
1612758900000|2021-02-08 04:35:00|4459.8|4453.8|4459.5|4453.5|4460|4454|4458.8|4452.8|21
1612759200000|2021-02-08 04:40:00|4459|4453|4460|4454|4460|4454|4458.5|4452.5|5
1612759500000|2021-02-08 04:45:00|4459.8|4453.8|4459|4453|4460|4454|4458.5|4452.5|6
1612759800000|2021-02-08 04:50:00|4458.8|4452.8|4461|4455|4461.5|4455.5|4458.8|4452.8|15
1612760100000|2021-02-08 04:55:00|4460.8|4454.8|4461.5|4455.5|4461.5|4455.5|4460|4454|9
1612760400000|2021-02-08 05:00:00|4461.2|4455.2|4460.2|4454.2|4461.5|4455.5|4460|4454|29
1612760700000|2021-02-08 05:05:00|4460|4454|4460|4454|4460.5|4454.5|4459.7|4453.7|8
1612761000000|2021-02-08 05:10:00|4459.7|4453.7|4458|4452|4460.2|4454.2|4458|4452|16
1612761300000|2021-02-08 05:15:00|4457.7|4451.7|4460|4454|4460.5|4454.5|4456.7|4450.7|32
1612761600000|2021-02-08 05:20:00|4459.7|4453.7|4460|4454|4460.2|4454.2|4458.7|4452.7|4
1612761900000|2021-02-08 05:25:00|4459.7|4453.7|4459.7|4453.7|4461.2|4455.2|4459.7|4453.7|14
1612762200000|2021-02-08 05:30:00|4459|4453|4467|4461|4468.7|4462.7|4458.7|4452.7|96
1612762500000|2021-02-08 05:35:00|4467.2|4461.2|4467|4461|4468.2|4462.2|4463.5|4457.5|31
1612762800000|2021-02-08 05:40:00|4467.2|4461.2|4462.1|4456.1|4467.4|4461.4|4461.5|4455.5|31
1612763100000|2021-02-08 05:45:00|4461.8|4455.8|4461.5|4455.5|4462.1|4456.1|4460|4454|31
1612763400000|2021-02-08 05:50:00|4461.3|4455.3|4457.5|4451.5|4462|4456|4457.5|4451.5|23
1612763700000|2021-02-08 05:55:00|4458|4452|4456.3|4450.3|4458|4452|4454.5|4448.5|31
1612764000000|2021-02-08 06:00:00|4456|4450|4463|4457|4463|4457|4455.5|4449.5|34
1612764300000|2021-02-08 06:05:00|4462.8|4456.8|4461.5|4455.5|4462.8|4456.8|4459.8|4453.8|31
1612764600000|2021-02-08 06:10:00|4461.3|4455.3|4460.3|4454.3|4461.8|4455.8|4457|4451|29
1612764900000|2021-02-08 06:15:00|4460.5|4454.5|4461.7|4455.7|4464.7|4458.7|4460.2|4454.2|50
1612765200000|2021-02-08 06:20:00|4461.5|4455.5|4451|4445|4461.5|4455.5|4450.8|4444.8|60
1612765500000|2021-02-08 06:25:00|4450.7|4444.7|4448.5|4442.5|4450.7|4444.7|4448.2|4442.2|42
1612765800000|2021-02-08 06:30:00|4448.2|4442.2|4449.5|4443.5|4452.2|4446.2|4447.8|4441.8|70
1612766100000|2021-02-08 06:35:00|4449.2|4443.2|4452.7|4446.7|4453.2|4447.2|4448.7|4442.7|24
1612766400000|2021-02-08 06:40:00|4452.5|4446.5|4454.9|4448.9|4455.4|4449.4|4451.5|4445.5|24
1612766700000|2021-02-08 06:45:00|4454.2|4448.2|4456.7|4450.7|4456.7|4450.7|4453.4|4447.4|22
1612767000000|2021-02-08 06:50:00|4456.5|4450.5|4458.7|4452.7|4458.7|4452.7|4453.2|4447.2|16
1612767300000|2021-02-08 06:55:00|4459.4|4453.4|4459.5|4453.5|4461.2|4455.2|4458.5|4452.5|34
1612767600000|2021-02-08 07:00:00|4457.2|4451.2|4461.2|4455.2|4461.7|4455.7|4455.2|4449.2|20
1612767900000|2021-02-08 07:05:00|4460.5|4454.5|4457.4|4451.4|4460.5|4454.5|4457.4|4451.4|10
1612768200000|2021-02-08 07:10:00|4457.9|4451.9|4456.9|4450.9|4457.9|4451.9|4455.7|4449.7|33
1612768500000|2021-02-08 07:15:00|4456.5|4450.5|4462.2|4456.2|4464.4|4458.4|4456.2|4450.2|62
1612768800000|2021-02-08 07:20:00|4464.9|4458.9|4468.4|4462.4|4470|4464|4464.9|4458.9|61
1612769100000|2021-02-08 07:25:00|4467.9|4461.9|4467.4|4461.4|4469.4|4463.4|4466.4|4460.4|24
1612769400000|2021-02-08 07:30:00|4466.9|4460.9|4472.4|4466.4|4472.6|4466.6|4466.6|4460.6|72
1612769700000|2021-02-08 07:35:00|4472.6|4466.6|4469.6|4463.6|4472.6|4466.6|4468.9|4462.9|22
1612770000000|2021-02-08 07:40:00|4469.9|4463.9|4470.9|4464.9|4472.4|4466.4|4467.9|4461.9|33
1612770300000|2021-02-08 07:45:00|4470.6|4464.6|4467.9|4461.9|4470.6|4464.6|4467.4|4461.4|19
1612770600000|2021-02-08 07:50:00|4468.2|4462.2|4468.9|4462.9|4470.9|4464.9|4468.2|4462.2|28
1612770900000|2021-02-08 07:55:00|4468.7|4462.7|4465.2|4459.2|4469.2|4463.2|4465.2|4459.2|26
1612771200000|2021-02-08 08:00:00|4464.9|4458.9|4465.7|4459.7|4465.9|4459.9|4462.4|4456.4|21
1612771500000|2021-02-08 08:05:00|4467.4|4461.4|4468.4|4462.4|4469.7|4463.7|4464.9|4458.9|22
1612771800000|2021-02-08 08:10:00|4468.9|4462.9|4469.4|4463.4|4469.7|4463.7|4466.9|4460.9|9
1612772100000|2021-02-08 08:15:00|4468.7|4462.7|4463.7|4457.7|4469.2|4463.2|4463.2|4457.2|29
1612772400000|2021-02-08 08:20:00|4463.9|4457.9|4465.7|4459.7|4466.9|4460.9|4461.2|4455.2|55
1612772700000|2021-02-08 08:25:00|4465.9|4459.9|4468.4|4462.4|4469.9|4463.9|4464.4|4458.4|42
1612773000000|2021-02-08 08:30:00|4468.6|4462.6|4468.4|4462.4|4473.1|4467.1|4468.4|4462.4|68
1612773300000|2021-02-08 08:35:00|4468.6|4462.6|4466.4|4460.4|4468.6|4462.6|4466.4|4460.4|13
1612773600000|2021-02-08 08:40:00|4466.1|4460.1|4467.4|4461.4|4468.4|4462.4|4464.1|4458.1|37
1612773900000|2021-02-08 08:45:00|4466.9|4460.9|4468.4|4462.4|4469.9|4463.9|4465.1|4459.1|38
1612774200000|2021-02-08 08:50:00|4468.6|4462.6|4466.6|4460.6|4469.4|4463.4|4464.6|4458.6|42
1612774500000|2021-02-08 08:55:00|4466.4|4460.4|4468.1|4462.1|4468.6|4462.6|4464.9|4458.9|9
1612774800000|2021-02-08 09:00:00|4467.8|4461.8|4467.3|4461.3|4468.3|4462.3|4466.1|4460.1|15
1612775100000|2021-02-08 09:05:00|4467.6|4461.6|4469.8|4463.8|4471.1|4465.1|4467.6|4461.6|24
1612775400000|2021-02-08 09:10:00|4470.1|4464.1|4478.6|4472.6|4478.9|4472.9|4469.9|4463.9|86
1612775700000|2021-02-08 09:15:00|4478.3|4472.3|4479.3|4473.3|4482.1|4476.1|4476.1|4470.1|54
1612776000000|2021-02-08 09:20:00|4478.9|4472.9|4477.1|4471.1|4480.8|4474.8|4476.8|4470.8|31
1612776300000|2021-02-08 09:25:00|4476.8|4470.8|4472.8|4466.8|4476.8|4470.8|4472.5|4466.5|33
1612776600000|2021-02-08 09:30:00|4473|4467|4470.8|4464.8|4473.3|4467.3|4468.3|4462.3|27
1612776900000|2021-02-08 09:35:00|4471.3|4465.3|4472.5|4466.5|4473|4467|4469.3|4463.3|24
1612777200000|2021-02-08 09:40:00|4471.8|4465.8|4475.3|4469.3|4475.3|4469.3|4471.5|4465.5|15
1612777500000|2021-02-08 09:45:00|4474.3|4468.3|4475|4469|4477.8|4471.8|4473.5|4467.5|50
1612777800000|2021-02-08 09:50:00|4474.8|4468.8|4483|4477|4483|4477|4474.5|4468.5|75
1612778100000|2021-02-08 09:55:00|4482.5|4476.5|4482.9|4476.9|4482.9|4476.9|4479.5|4473.5|64
1612778400000|2021-02-08 10:00:00|4482.6|4476.6|4478.5|4472.5|4482.9|4476.9|4476.7|4470.7|102
1612778700000|2021-02-08 10:05:00|4478.2|4472.2|4477|4471|4479.2|4473.2|4477|4471|11
1612779000000|2021-02-08 10:10:00|4477.2|4471.2|4478.7|4472.7|4478.7|4472.7|4477|4471|3
1612779300000|2021-02-08 10:15:00|4479.2|4473.2|4481.5|4475.5|4481.5|4475.5|4478.2|4472.2|37
1612779600000|2021-02-08 10:20:00|4480.8|4474.8|4479.2|4473.2|4480.8|4474.8|4478|4472|54
1612779900000|2021-02-08 10:25:00|4479.5|4473.5|4472.2|4466.2|4479.5|4473.5|4471.7|4465.7|40
1612780200000|2021-02-08 10:30:00|4472.7|4466.7|4473.7|4467.7|4473.7|4467.7|4467.7|4461.7|51
1612780500000|2021-02-08 10:35:00|4473.5|4467.5|4471.5|4465.5|4473.5|4467.5|4469.7|4463.7|31
1612780800000|2021-02-08 10:40:00|4471.7|4465.7|4475.2|4469.2|4477.7|4471.7|4471.2|4465.2|59
1612781100000|2021-02-08 10:45:00|4475.7|4469.7|4475.4|4469.4|4476.2|4470.2|4474.2|4468.2|20
1612781400000|2021-02-08 10:50:00|4475.2|4469.2|4478.2|4472.2|4478.2|4472.2|4475.2|4469.2|8
1612781700000|2021-02-08 10:55:00|4478.5|4472.5|4478.5|4472.5|4478.7|4472.7|4476.5|4470.5|4
1612782000000|2021-02-08 11:00:00|4478.2|4472.2|4477.2|4471.2|4478.7|4472.7|4476.7|4470.7|7
1612782300000|2021-02-08 11:05:00|4476.9|4470.9|4473.7|4467.7|4477.7|4471.7|4472.7|4466.7|49
1612782600000|2021-02-08 11:10:00|4473.5|4467.5|4473.2|4467.2|4475.2|4469.2|4471.9|4465.9|38
1612782900000|2021-02-08 11:15:00|4472.7|4466.7|4474.5|4468.5|4475.2|4469.2|4471.7|4465.7|30
1612783200000|2021-02-08 11:20:00|4474|4468|4474.7|4468.7|4474.7|4468.7|4472.5|4466.5|11
1612783500000|2021-02-08 11:25:00|4474.5|4468.5|4473.2|4467.2|4474.7|4468.7|4472.7|4466.7|2
1612783800000|2021-02-08 11:30:00|4472.7|4466.7|4473.7|4467.7|4475.5|4469.5|4472.7|4466.7|9
1612784100000|2021-02-08 11:35:00|4474.2|4468.2|4473.5|4467.5|4475.2|4469.2|4473.5|4467.5|13
1612784400000|2021-02-08 11:40:00|4473.2|4467.2|4474.2|4468.2|4474.7|4468.7|4473.2|4467.2|1
1612784700000|2021-02-08 11:45:00|4473.7|4467.7|4475.2|4469.2|4475.2|4469.2|4473.2|4467.2|6
1612785000000|2021-02-08 11:50:00|4475.4|4469.4|4477.9|4471.9|4477.9|4471.9|4474.9|4468.9|6
1612785300000|2021-02-08 11:55:00|4477.7|4471.7|4476.2|4470.2|4477.9|4471.9|4475.7|4469.7|8
1612785600000|2021-02-08 12:00:00|4476.7|4470.7|4473.7|4467.7|4477.7|4471.7|4473.7|4467.7|12
1612785900000|2021-02-08 12:05:00|4474.2|4468.2|4474.2|4468.2|4475.4|4469.4|4472.7|4466.7|36
1612786200000|2021-02-08 12:10:00|4473.9|4467.9|4477.2|4471.2|4477.2|4471.2|4473.7|4467.7|2
1612786500000|2021-02-08 12:15:00|4476.7|4470.7|4478.9|4472.9|4479.4|4473.4|4476.2|4470.2|12
1612786800000|2021-02-08 12:20:00|4478.6|4472.6|4479.4|4473.4|4479.4|4473.4|4477.6|4471.6|49
1612787100000|2021-02-08 12:25:00|4479.1|4473.1|4473.4|4467.4|4479.4|4473.4|4473.1|4467.1|30
1612787400000|2021-02-08 12:30:00|4473.6|4467.6|4472.4|4466.4|4474.6|4468.6|4471.6|4465.6|46
1612787700000|2021-02-08 12:35:00|4472.1|4466.1|4471.6|4465.6|4472.6|4466.6|4471.6|4465.6|42
1612788000000|2021-02-08 12:40:00|4471.9|4465.9|4469.1|4463.1|4472.6|4466.6|4469.1|4463.1|34
1612788300000|2021-02-08 12:45:00|4469.4|4463.4|4471.1|4465.1|4472.6|4466.6|4469.4|4463.4|107
1612788600000|2021-02-08 12:50:00|4471.4|4465.4|4471.8|4465.8|4474.8|4468.8|4471.4|4465.4|73
1612788900000|2021-02-08 12:55:00|4472.6|4466.6|4476.6|4470.6|4477.3|4471.3|4471.3|4465.3|40
1612789200000|2021-02-08 13:00:00|4476.8|4470.8|4477.3|4471.3|4478.3|4472.3|4476.1|4470.1|60
1612789500000|2021-02-08 13:05:00|4477.6|4471.6|4480.7|4474.7|4480.9|4474.9|4477.6|4471.6|158
1612789800000|2021-02-08 13:10:00|4480.4|4474.4|4488.3|4482.3|4488.3|4482.3|4479.4|4473.4|272
1612790100000|2021-02-08 13:15:00|4487.7|4481.7|4494.4|4488.4|4494.7|4488.7|4487.7|4481.7|107
1612790400000|2021-02-08 13:20:00|4494.7|4488.7|4500.5|4494.5|4501.6|4495.6|4492.6|4486.6|279
1612790700000|2021-02-08 13:25:00|4500.8|4494.8|4498.8|4492.8|4504|4498|4498.8|4492.8|402
1612791000000|2021-02-08 13:30:00|4498.1|4492.1|4495.1|4489.1|4499.3|4493.3|4493.6|4487.6|121
1612791300000|2021-02-08 13:35:00|4495.3|4489.3|4496.3|4490.3|4497.6|4491.6|4491.3|4485.3|124
1612791600000|2021-02-08 13:40:00|4496.6|4490.6|4496.8|4490.8|4497|4491|4491.5|4485.5|287
1612794600000|2021-02-08 14:30:00|4491.1|4485.1|4494.3|4488.3|4495.8|4489.8|4481.6|4475.6|1104
1612794900000|2021-02-08 14:35:00|4494.8|4488.8|4498.5|4492.5|4505.3|4499.3|4494.8|4488.8|675
1612795200000|2021-02-08 14:40:00|4498.8|4492.8|4495.3|4489.3|4502.8|4496.8|4494.8|4488.8|436
1612795500000|2021-02-08 14:45:00|4495.5|4489.5|4500.1|4494.1|4504.8|4498.8|4495.3|4489.3|533
1612795800000|2021-02-08 14:50:00|4500.3|4494.3|4509.6|4503.6|4509.6|4503.6|4500.1|4494.1|300
1612796100000|2021-02-08 14:55:00|4509.9|4503.9|4501.6|4495.6|4511.2|4505.2|4501.2|4495.2|464
1612796400000|2021-02-08 15:00:00|4501.9|4495.9|4508.4|4502.4|4508.4|4502.4|4501.6|4495.6|740
1612796700000|2021-02-08 15:05:00|4509.4|4503.4|4501.6|4495.6|4511.4|4505.4|4501.6|4495.6|537
1612797000000|2021-02-08 15:10:00|4501.8|4495.8|4499.7|4493.7|4503.3|4497.3|4498.9|4492.9|604
1612797300000|2021-02-08 15:15:00|4499.4|4493.4|4500|4494|4503.4|4497.4|4499.3|4493.3|486
1612797600000|2021-02-08 15:20:00|4500.5|4494.5|4499.4|4493.4|4504.8|4498.8|4497.8|4491.8|558
1612797900000|2021-02-08 15:25:00|4499.1|4493.1|4485.2|4479.2|4501.1|4495.1|4483.7|4477.7|573
1612798200000|2021-02-08 15:30:00|4485.5|4479.5|4490.8|4484.8|4490.8|4484.8|4484.3|4478.3|420
1612798500000|2021-02-08 15:35:00|4490.3|4484.3|4492.3|4486.3|4493.8|4487.8|4487.5|4481.5|384
1612798800000|2021-02-08 15:40:00|4493.3|4487.3|4500.2|4494.2|4501|4495|4493.3|4487.3|316
1612799100000|2021-02-08 15:45:00|4501.2|4495.2|4497.8|4491.8|4507.5|4501.5|4497|4491|558
1612799400000|2021-02-08 15:50:00|4498.3|4492.3|4497.7|4491.7|4502.8|4496.8|4496.8|4490.8|452
1612799700000|2021-02-08 15:55:00|4498|4492|4496.2|4490.2|4499.2|4493.2|4491|4485|442
1612800000000|2021-02-08 16:00:00|4497.2|4491.2|4500.7|4494.7|4503.7|4497.7|4494|4488|340
1612800300000|2021-02-08 16:05:00|4500.2|4494.2|4499.5|4493.5|4502.2|4496.2|4497.2|4491.2|194
1612800600000|2021-02-08 16:10:00|4499.2|4493.2|4503.2|4497.2|4504.2|4498.2|4497.7|4491.7|234
1612800900000|2021-02-08 16:15:00|4502.9|4496.9|4505.2|4499.2|4505.7|4499.7|4499.7|4493.7|281
1612801200000|2021-02-08 16:20:00|4505.5|4499.5|4504.7|4498.7|4506.2|4500.2|4502.2|4496.2|239
1612801500000|2021-02-08 16:25:00|4505|4499|4504.9|4498.9|4508.2|4502.2|4504.2|4498.2|383
1612801800000|2021-02-08 16:30:00|4505.2|4499.2|4512.2|4506.2|4512.2|4506.2|4504.7|4498.7|402
1612802100000|2021-02-08 16:35:00|4512.7|4506.7|4513.8|4507.8|4516.7|4510.7|4511.2|4505.2|710
1612802400000|2021-02-08 16:40:00|4514|4508|4513|4507|4518|4512|4509.8|4503.8|359
1612802700000|2021-02-08 16:45:00|4512.5|4506.5|4513|4507|4517.7|4511.7|4512.5|4506.5|297
1612803000000|2021-02-08 16:50:00|4511.7|4505.7|4511.7|4505.7|4513.2|4507.2|4509.2|4503.2|226
1612803300000|2021-02-08 16:55:00|4511.2|4505.2|4516.2|4510.2|4517.2|4511.2|4510|4504|217
1612803600000|2021-02-08 17:00:00|4516.5|4510.5|4515.2|4509.2|4517.7|4511.7|4514.7|4508.7|202
1612803900000|2021-02-08 17:05:00|4515|4509|4523.2|4517.2|4523.2|4517.2|4514.7|4508.7|492
1612804200000|2021-02-08 17:10:00|4523|4517|4522.2|4516.2|4523.2|4517.2|4520.7|4514.7|684
1612804500000|2021-02-08 17:15:00|4522|4516|4521|4515|4522.7|4516.7|4519.5|4513.5|322
1612804800000|2021-02-08 17:20:00|4521.3|4515.3|4526|4520|4527.5|4521.5|4520.5|4514.5|529
1612805100000|2021-02-08 17:25:00|4526.5|4520.5|4522.8|4516.8|4529|4523|4522.3|4516.3|371
1612805400000|2021-02-08 17:30:00|4522.3|4516.3|4522.2|4516.2|4528.3|4522.3|4521.5|4515.5|414
1612805700000|2021-02-08 17:35:00|4522.5|4516.5|4521.5|4515.5|4523.5|4517.5|4519.3|4513.3|309
1612806000000|2021-02-08 17:40:00|4522.3|4516.3|4522.2|4516.2|4524|4518|4520|4514|237
1612806300000|2021-02-08 17:45:00|4521.2|4515.2|4520|4514|4521.7|4515.7|4519.7|4513.7|386
1612806600000|2021-02-08 17:50:00|4519.7|4513.7|4516.5|4510.5|4520.7|4514.7|4515.2|4509.2|341
1612806900000|2021-02-08 17:55:00|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4514.7|4508.7|186
1612807200000|2021-02-08 18:00:00|4517.7|4511.7|4516.9|4510.9|4519.5|4513.5|4516.7|4510.7|218
1612807500000|2021-02-08 18:05:00|4517.2|4511.2|4518|4512|4521.5|4515.5|4516.9|4510.9|298
1612807800000|2021-02-08 18:10:00|4518.2|4512.2|4519.5|4513.5|4520.7|4514.7|4517.2|4511.2|206
1612808100000|2021-02-08 18:15:00|4520|4514|4518.2|4512.2|4520.9|4514.9|4518.2|4512.2|152
1612808400000|2021-02-08 18:20:00|4518.7|4512.7|4516.7|4510.7|4519.9|4513.9|4516.7|4510.7|422
1612808700000|2021-02-08 18:25:00|4516.9|4510.9|4520.4|4514.4|4521.4|4515.4|4516.2|4510.2|193
1612809000000|2021-02-08 18:30:00|4520.7|4514.7|4518.7|4512.7|4522.2|4516.2|4517.2|4511.2|185
1612809300000|2021-02-08 18:35:00|4518.4|4512.4|4519.9|4513.9|4519.9|4513.9|4517.2|4511.2|178
1612809600000|2021-02-08 18:40:00|4520|4514|4522.7|4516.7|4522.7|4516.7|4519.4|4513.4|229
1612809900000|2021-02-08 18:45:00|4522.4|4516.4|4524.9|4518.9|4525.4|4519.4|4521.7|4515.7|406
1612810200000|2021-02-08 18:50:00|4524.2|4518.2|4536.5|4530.5|4537.7|4531.7|4523.4|4517.4|885
1612810500000|2021-02-08 18:55:00|4536.2|4530.2|4536|4530|4539.3|4533.3|4534.7|4528.7|409
1612810800000|2021-02-08 19:00:00|4536.3|4530.3|4537.3|4531.3|4539.8|4533.8|4535.3|4529.3|826
1612811100000|2021-02-08 19:05:00|4537.5|4531.5|4542.4|4536.4|4544.1|4538.1|4537.1|4531.1|956
1612811400000|2021-02-08 19:10:00|4541.9|4535.9|4538.1|4532.1|4542.9|4536.9|4527.5|4521.5|3487
1612811700000|2021-02-08 19:15:00|4537.9|4531.9|4539.5|4533.5|4547.5|4541.5|4535.6|4529.6|1812
1612832400000|2021-02-09 01:00:00|4538.7|4532.7|4549.6|4543.6|4557.1|4551.1|4531|4525|393
1612832700000|2021-02-09 01:05:00|4549.9|4543.9|4556.9|4550.9|4560.6|4554.6|4549.6|4543.6|183
1612833000000|2021-02-09 01:10:00|4557.1|4551.1|4552.1|4546.1|4559.4|4553.4|4551.3|4545.3|153
1612833300000|2021-02-09 01:15:00|4552.3|4546.3|4548.3|4542.3|4555.6|4549.6|4547|4541|96
1612833600000|2021-02-09 01:20:00|4548.5|4542.5|4552.1|4546.1|4553.6|4547.6|4548.3|4542.3|41
1612833900000|2021-02-09 01:25:00|4551.8|4545.8|4550.8|4544.8|4553.8|4547.8|4550.3|4544.3|44
1612834200000|2021-02-09 01:30:00|4551.3|4545.3|4548.3|4542.3|4553.5|4547.5|4548.1|4542.1|46
1612834500000|2021-02-09 01:35:00|4548.1|4542.1|4549.1|4543.1|4550.6|4544.6|4548.1|4542.1|30
1612834800000|2021-02-09 01:40:00|4549.3|4543.3|4557.1|4551.1|4557.1|4551.1|4548.3|4542.3|39
1612835100000|2021-02-09 01:45:00|4557.6|4551.6|4561.1|4555.1|4561.1|4555.1|4555.3|4549.3|57
1612835400000|2021-02-09 01:50:00|4560.8|4554.8|4562|4556|4563.5|4557.5|4559.8|4553.8|88
1612835700000|2021-02-09 01:55:00|4561.7|4555.7|4558|4552|4563.5|4557.5|4557|4551|30
1612836000000|2021-02-09 02:00:00|4558.2|4552.2|4563|4557|4563.7|4557.7|4557.7|4551.7|38
1612836300000|2021-02-09 02:05:00|4563.2|4557.2|4565.5|4559.5|4565.7|4559.7|4563|4557|60
1612836600000|2021-02-09 02:10:00|4565.8|4559.8|4567.2|4561.2|4568.2|4562.2|4564.7|4558.7|35
1612836900000|2021-02-09 02:15:00|4567.5|4561.5|4568.2|4562.2|4569.5|4563.5|4567|4561|35
1612837200000|2021-02-09 02:20:00|4568|4562|4566.2|4560.2|4568.2|4562.2|4565.7|4559.7|19
1612837500000|2021-02-09 02:25:00|4566|4560|4570.9|4564.9|4571.2|4565.2|4565.7|4559.7|42
1612837800000|2021-02-09 02:30:00|4571.2|4565.2|4572.7|4566.7|4576.2|4570.2|4570.4|4564.4|60
1612838100000|2021-02-09 02:35:00|4572.4|4566.4|4574|4568|4576.2|4570.2|4570.2|4564.2|73
1612838400000|2021-02-09 02:40:00|4573.8|4567.8|4567.3|4561.3|4574|4568|4564.6|4558.6|79
1612838700000|2021-02-09 02:45:00|4567.6|4561.6|4570.3|4564.3|4570.5|4564.5|4567.3|4561.3|44
1612839000000|2021-02-09 02:50:00|4570|4564|4568.5|4562.5|4570.7|4564.7|4567|4561|35
1612839300000|2021-02-09 02:55:00|4568.7|4562.7|4567.7|4561.7|4569.5|4563.5|4565.5|4559.5|70
1612839600000|2021-02-09 03:00:00|4568|4562|4572|4566|4572.2|4566.2|4567.5|4561.5|71
1612839900000|2021-02-09 03:05:00|4572.5|4566.5|4577.5|4571.5|4577.5|4571.5|4572|4566|106
1612840200000|2021-02-09 03:10:00|4577.7|4571.7|4578.2|4572.2|4579.2|4573.2|4575.2|4569.2|51
1612840500000|2021-02-09 03:15:00|4578.5|4572.5|4579.5|4573.5|4581|4575|4577.5|4571.5|38
1612840800000|2021-02-09 03:20:00|4580|4574|4578|4572|4583.3|4577.3|4578|4572|44
1612841100000|2021-02-09 03:25:00|4578.3|4572.3|4580|4574|4581|4575|4576.7|4570.7|20
1612841400000|2021-02-09 03:30:00|4579.7|4573.7|4579|4573|4579.7|4573.7|4577.2|4571.2|25
1612841700000|2021-02-09 03:35:00|4578.5|4572.5|4577|4571|4582.5|4576.5|4577|4571|34
1612842000000|2021-02-09 03:40:00|4576.7|4570.7|4577.5|4571.5|4579.5|4573.5|4576|4570|20
1612842300000|2021-02-09 03:45:00|4577.7|4571.7|4576.7|4570.7|4579|4573|4575.7|4569.7|21
1612842600000|2021-02-09 03:50:00|4577|4571|4577.5|4571.5|4578.2|4572.2|4576.2|4570.2|14
1612842900000|2021-02-09 03:55:00|4578|4572|4576.2|4570.2|4578.2|4572.2|4575.8|4569.8|19
1612843200000|2021-02-09 04:00:00|4576.5|4570.5|4574.2|4568.2|4576.5|4570.5|4573.2|4567.2|44
1612843500000|2021-02-09 04:05:00|4573.7|4567.7|4576.5|4570.5|4576.5|4570.5|4571.4|4565.4|32
1612843800000|2021-02-09 04:10:00|4576.8|4570.8|4575.2|4569.2|4576.8|4570.8|4574.7|4568.7|13
1612844100000|2021-02-09 04:15:00|4575.5|4569.5|4576.4|4570.4|4578.2|4572.2|4575|4569|34
1612844400000|2021-02-09 04:20:00|4576.2|4570.2|4576.2|4570.2|4578.4|4572.4|4576.2|4570.2|15
1612844700000|2021-02-09 04:25:00|4575.9|4569.9|4573.5|4567.5|4576.2|4570.2|4572.7|4566.7|24
1612845000000|2021-02-09 04:30:00|4573.2|4567.2|4572.9|4566.9|4573.9|4567.9|4572.4|4566.4|12
1612845300000|2021-02-09 04:35:00|4573.2|4567.2|4576.7|4570.7|4576.7|4570.7|4572.7|4566.7|13
1612845600000|2021-02-09 04:40:00|4576.4|4570.4|4576.4|4570.4|4577|4571|4576.4|4570.4|8
1612845900000|2021-02-09 04:45:00|4577.2|4571.2|4575.7|4569.7|4577.2|4571.2|4575.4|4569.4|9
1612846200000|2021-02-09 04:50:00|4575.4|4569.4|4574.4|4568.4|4575.4|4569.4|4574.4|4568.4|12
1612846500000|2021-02-09 04:55:00|4574.2|4568.2|4574.2|4568.2|4574.7|4568.7|4573.2|4567.2|8
1612846800000|2021-02-09 05:00:00|4574.4|4568.4|4576.2|4570.2|4576.7|4570.7|4573.2|4567.2|19
1612847100000|2021-02-09 05:05:00|4576.4|4570.4|4575.4|4569.4|4576.9|4570.9|4575.2|4569.2|10
1612847400000|2021-02-09 05:10:00|4575.7|4569.7|4576.9|4570.9|4577.7|4571.7|4575.2|4569.2|5
1612847700000|2021-02-09 05:15:00|4577.2|4571.2|4578.9|4572.9|4578.9|4572.9|4576.9|4570.9|10
1612848000000|2021-02-09 05:20:00|4579.2|4573.2|4579.1|4573.1|4580.6|4574.6|4578.9|4572.9|22
1612848300000|2021-02-09 05:25:00|4579.4|4573.4|4577.9|4571.9|4579.4|4573.4|4577.9|4571.9|11
1612848600000|2021-02-09 05:30:00|4577.6|4571.6|4586.9|4580.9|4586.9|4580.9|4577.6|4571.6|44
1612848900000|2021-02-09 05:35:00|4587.1|4581.1|4585.9|4579.9|4587.4|4581.4|4584.6|4578.6|60
1612849200000|2021-02-09 05:40:00|4585.4|4579.4|4579.9|4573.9|4586.4|4580.4|4579.4|4573.4|43
1612849500000|2021-02-09 05:45:00|4579.6|4573.6|4577.9|4571.9|4580.9|4574.9|4577.4|4571.4|39
1612849800000|2021-02-09 05:50:00|4577.4|4571.4|4578.9|4572.9|4580.1|4574.1|4575.6|4569.6|26
1612850100000|2021-02-09 05:55:00|4578.6|4572.6|4582.8|4576.8|4583.1|4577.1|4578.4|4572.4|14
1612850400000|2021-02-09 06:00:00|4582.3|4576.3|4581.8|4575.8|4583.3|4577.3|4580.1|4574.1|49
1612850700000|2021-02-09 06:05:00|4582.1|4576.1|4580.8|4574.8|4583.3|4577.3|4580.8|4574.8|14
1612851000000|2021-02-09 06:10:00|4580.6|4574.6|4582.3|4576.3|4583.1|4577.1|4578.3|4572.3|31
1612851300000|2021-02-09 06:15:00|4581.8|4575.8|4585.8|4579.8|4586.3|4580.3|4581.8|4575.8|17
1612851600000|2021-02-09 06:20:00|4586.1|4580.1|4586.4|4580.4|4587.1|4581.1|4582.3|4576.3|76
1612851900000|2021-02-09 06:25:00|4586.6|4580.6|4589.8|4583.8|4590.3|4584.3|4585.8|4579.8|105
1612852200000|2021-02-09 06:30:00|4590.1|4584.1|4588.8|4582.8|4590.3|4584.3|4586.3|4580.3|22
1612852500000|2021-02-09 06:35:00|4589.1|4583.1|4589.8|4583.8|4591.3|4585.3|4588.8|4582.8|52
1612852800000|2021-02-09 06:40:00|4590.3|4584.3|4595.3|4589.3|4598.5|4592.5|4590.3|4584.3|142
1612853100000|2021-02-09 06:45:00|4594.8|4588.8|4596.8|4590.8|4597|4591|4589.2|4583.2|124
1612853400000|2021-02-09 06:50:00|4596.3|4590.3|4593.8|4587.8|4596.3|4590.3|4589.3|4583.3|92
1612853700000|2021-02-09 06:55:00|4593.5|4587.5|4595.5|4589.5|4598.3|4592.3|4591.8|4585.8|89
1612854000000|2021-02-09 07:00:00|4596.3|4590.3|4594|4588|4598.5|4592.5|4593.8|4587.8|50
1612854300000|2021-02-09 07:05:00|4593.8|4587.8|4594|4588|4595|4589|4593|4587|19
1612854600000|2021-02-09 07:10:00|4593.7|4587.7|4598.2|4592.2|4598.2|4592.2|4593.7|4587.7|20
1612854900000|2021-02-09 07:15:00|4598.7|4592.7|4601|4595|4601.3|4595.3|4598.7|4592.7|39
1612855200000|2021-02-09 07:20:00|4600.8|4594.8|4598.2|4592.2|4600.8|4594.8|4597.5|4591.5|6
1612855500000|2021-02-09 07:25:00|4598|4592|4599.2|4593.2|4600|4594|4597.7|4591.7|11
1612855800000|2021-02-09 07:30:00|4599|4593|4599|4593|4600.2|4594.2|4598.7|4592.7|9
1612856100000|2021-02-09 07:35:00|4598.7|4592.7|4597|4591|4600.3|4594.3|4595.7|4589.7|17
1612856400000|2021-02-09 07:40:00|4596.8|4590.8|4600.2|4594.2|4600.2|4594.2|4596.8|4590.8|3
1612856700000|2021-02-09 07:45:00|4600.5|4594.5|4602|4596|4605|4599|4599.9|4593.9|24
1612857000000|2021-02-09 07:50:00|4601.8|4595.8|4603|4597|4603.2|4597.2|4601.2|4595.2|7
1612857300000|2021-02-09 07:55:00|4603.2|4597.2|4603.7|4597.7|4605.2|4599.2|4602.7|4596.7|8
1612857600000|2021-02-09 08:00:00|4604.2|4598.2|4596.7|4590.7|4605|4599|4596.5|4590.5|44
1612857900000|2021-02-09 08:05:00|4596.5|4590.5|4589.2|4583.2|4596.5|4590.5|4588.2|4582.2|126
1612858200000|2021-02-09 08:10:00|4589.7|4583.7|4591.2|4585.2|4592.7|4586.7|4587.2|4581.2|83
1612858500000|2021-02-09 08:15:00|4590.9|4584.9|4589.4|4583.4|4590.9|4584.9|4587.2|4581.2|62
1612858800000|2021-02-09 08:20:00|4589.6|4583.6|4591.4|4585.4|4592.6|4586.6|4588.6|4582.6|33
1612859100000|2021-02-09 08:25:00|4591.7|4585.7|4590.4|4584.4|4591.7|4585.7|4588.4|4582.4|26
1612859400000|2021-02-09 08:30:00|4590.7|4584.7|4592.7|4586.7|4593.7|4587.7|4589.2|4583.2|43
1612859700000|2021-02-09 08:35:00|4592.9|4586.9|4591.7|4585.7|4594|4588|4591.7|4585.7|24
1612860000000|2021-02-09 08:40:00|4592|4586|4596.4|4590.4|4596.4|4590.4|4591.2|4585.2|62
1612860300000|2021-02-09 08:45:00|4595.9|4589.9|4599.7|4593.7|4601.7|4595.7|4595.9|4589.9|136
1612860600000|2021-02-09 08:50:00|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4594.2|4588.2|44
1612860900000|2021-02-09 08:55:00|4599.4|4593.4|4601.4|4595.4|4604.1|4598.1|4598.7|4592.7|54
1612861200000|2021-02-09 09:00:00|4601.2|4595.2|4599.6|4593.6|4601.2|4595.2|4598.1|4592.1|27
1612861500000|2021-02-09 09:05:00|4599.9|4593.9|4595.6|4589.6|4600.9|4594.9|4595.4|4589.4|108
1612861800000|2021-02-09 09:10:00|4595.1|4589.1|4590.9|4584.9|4595.1|4589.1|4589.4|4583.4|20
1612862100000|2021-02-09 09:15:00|4591.4|4585.4|4588.1|4582.1|4591.4|4585.4|4587.4|4581.4|13
1612862400000|2021-02-09 09:20:00|4587.9|4581.9|4588.9|4582.9|4589.4|4583.4|4586.9|4580.9|22
1612862700000|2021-02-09 09:25:00|4588.6|4582.6|4590.4|4584.4|4590.9|4584.9|4588.6|4582.6|49
1612863000000|2021-02-09 09:30:00|4590.1|4584.1|4590.4|4584.4|4590.4|4584.4|4585.9|4579.9|67
1612863300000|2021-02-09 09:35:00|4590.2|4584.2|4595.4|4589.4|4597.4|4591.4|4589.9|4583.9|64
1612863600000|2021-02-09 09:40:00|4595.7|4589.7|4596.9|4590.9|4598.9|4592.9|4595.7|4589.7|28
1612863900000|2021-02-09 09:45:00|4597.1|4591.1|4599.9|4593.9|4599.9|4593.9|4595.9|4589.9|23
1612864200000|2021-02-09 09:50:00|4600.9|4594.9|4598.2|4592.2|4600.9|4594.9|4596.4|4590.4|133
1612864500000|2021-02-09 09:55:00|4598.4|4592.4|4596.2|4590.2|4598.9|4592.9|4596.2|4590.2|29
1612864800000|2021-02-09 10:00:00|4596.4|4590.4|4594.4|4588.4|4596.9|4590.9|4592.9|4586.9|28
1612865100000|2021-02-09 10:05:00|4593.9|4587.9|4593.2|4587.2|4594.7|4588.7|4591.9|4585.9|12
1612865400000|2021-02-09 10:10:00|4592.9|4586.9|4593.2|4587.2|4594.2|4588.2|4592.4|4586.4|24
1612865700000|2021-02-09 10:15:00|4592.7|4586.7|4592.2|4586.2|4593.6|4587.6|4591.6|4585.6|15
1612866000000|2021-02-09 10:20:00|4592.4|4586.4|4589.6|4583.6|4592.9|4586.9|4589.1|4583.1|41
1612866300000|2021-02-09 10:25:00|4589.3|4583.3|4590.6|4584.6|4590.6|4584.6|4588.8|4582.8|11
1612866600000|2021-02-09 10:30:00|4591.1|4585.1|4591.6|4585.6|4592.6|4586.6|4590.9|4584.9|11
1612866900000|2021-02-09 10:35:00|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|2
1612867200000|2021-02-09 10:40:00|4592.6|4586.6|4592.8|4586.8|4593.4|4587.4|4591.4|4585.4|8
1612867500000|2021-02-09 10:45:00|4593.1|4587.1|4594.4|4588.4|4594.4|4588.4|4592.1|4586.1|18
1612867800000|2021-02-09 10:50:00|4594.1|4588.1|4593.1|4587.1|4594.6|4588.6|4591.8|4585.8|23
1612868100000|2021-02-09 10:55:00|4592.9|4586.9|4592.8|4586.8|4593.1|4587.1|4591.5|4585.5|23
1612868400000|2021-02-09 11:00:00|4593.3|4587.3|4596.8|4590.8|4599.1|4593.1|4592.5|4586.5|18
1612868700000|2021-02-09 11:05:00|4597.3|4591.3|4592.8|4586.8|4599.1|4593.1|4592.8|4586.8|50
1612869000000|2021-02-09 11:10:00|4593.3|4587.3|4590.4|4584.4|4593.8|4587.8|4588.6|4582.6|207
1612869300000|2021-02-09 11:15:00|4590.6|4584.6|4587.9|4581.9|4591.4|4585.4|4587.9|4581.9|22
1612869600000|2021-02-09 11:20:00|4588.1|4582.1|4590.6|4584.6|4590.6|4584.6|4587.6|4581.6|23
1612869900000|2021-02-09 11:25:00|4590.4|4584.4|4594.1|4588.1|4595.1|4589.1|4589.1|4583.1|46
1612870200000|2021-02-09 11:30:00|4594.4|4588.4|4595.6|4589.6|4596.9|4590.9|4594.4|4588.4|22
1612870500000|2021-02-09 11:35:00|4595.4|4589.4|4593.4|4587.4|4595.4|4589.4|4592.8|4586.8|12
1612870800000|2021-02-09 11:40:00|4593.6|4587.6|4591.8|4585.8|4594.1|4588.1|4591.8|4585.8|14
1612871100000|2021-02-09 11:45:00|4591.1|4585.1|4590.1|4584.1|4591.8|4585.8|4589.6|4583.6|11
1612871400000|2021-02-09 11:50:00|4590.3|4584.3|4595.8|4589.8|4595.8|4589.8|4590.3|4584.3|13
1612871700000|2021-02-09 11:55:00|4596.1|4590.1|4596.1|4590.1|4596.8|4590.8|4594.8|4588.8|8
1612872000000|2021-02-09 12:00:00|4595.8|4589.8|4595.6|4589.6|4597.1|4591.1|4594.6|4588.6|11
1612872300000|2021-02-09 12:05:00|4595.8|4589.8|4597.3|4591.3|4598|4592|4595.3|4589.3|31
1612872600000|2021-02-09 12:10:00|4597.5|4591.5|4598.8|4592.8|4600.6|4594.6|4597.3|4591.3|25
1612872900000|2021-02-09 12:15:00|4599.1|4593.1|4603.1|4597.1|4603.1|4597.1|4595.3|4589.3|27
1612873200000|2021-02-09 12:20:00|4602.8|4596.8|4606|4600|4606.8|4600.8|4602.6|4596.6|112
1612873500000|2021-02-09 12:25:00|4606.3|4600.3|4605|4599|4607.1|4601.1|4604.5|4598.5|23
1612873800000|2021-02-09 12:30:00|4605.3|4599.3|4610.3|4604.3|4613.8|4607.8|4604.8|4598.8|194
1612874100000|2021-02-09 12:35:00|4610|4604|4602.8|4596.8|4611.3|4605.3|4602.8|4596.8|70
1612874400000|2021-02-09 12:40:00|4603.3|4597.3|4602.3|4596.3|4604.3|4598.3|4600.8|4594.8|65
1612874700000|2021-02-09 12:45:00|4602|4596|4596.5|4590.5|4603.5|4597.5|4596.5|4590.5|60
1612875000000|2021-02-09 12:50:00|4596.8|4590.8|4597.5|4591.5|4599.8|4593.8|4596|4590|59
1612875300000|2021-02-09 12:55:00|4597.8|4591.8|4596.5|4590.5|4599.5|4593.5|4596|4590|20
1612875600000|2021-02-09 13:00:00|4597.5|4591.5|4598.2|4592.2|4600|4594|4596|4590|80
1612875900000|2021-02-09 13:05:00|4598.5|4592.5|4596.2|4590.2|4599.2|4593.2|4592.7|4586.7|208
1612876200000|2021-02-09 13:10:00|4596.7|4590.7|4595|4589|4597.5|4591.5|4591.7|4585.7|80
1612876500000|2021-02-09 13:15:00|4595.2|4589.2|4595.8|4589.8|4600|4594|4594.3|4588.3|106
1612876800000|2021-02-09 13:20:00|4595.5|4589.5|4597.8|4591.8|4599.5|4593.5|4594.8|4588.8|100
1612877100000|2021-02-09 13:25:00|4597.5|4591.5|4593.5|4587.5|4598|4592|4592.8|4586.8|37
1612877400000|2021-02-09 13:30:00|4593|4587|4589|4583|4595.3|4589.3|4588.5|4582.5|63
1612877700000|2021-02-09 13:35:00|4588.7|4582.7|4584.9|4578.9|4589.2|4583.2|4581.9|4575.9|258
1612878000000|2021-02-09 13:40:00|4585.4|4579.4|4582.5|4576.5|4585.7|4579.7|4582.2|4576.2|134
1612881000000|2021-02-09 14:30:00|4576.2|4570.2|4581.7|4575.7|4595.7|4589.7|4571.4|4565.4|1331
1612881300000|2021-02-09 14:35:00|4581.9|4575.9|4577.1|4571.1|4585.4|4579.4|4576.1|4570.1|749
1612881600000|2021-02-09 14:40:00|4576.9|4570.9|4577.4|4571.4|4579.9|4573.9|4565.9|4559.9|878
1612881900000|2021-02-09 14:45:00|4577.6|4571.6|4590.3|4584.3|4590.6|4584.6|4577.4|4571.4|773
1612882200000|2021-02-09 14:50:00|4591.3|4585.3|4598.3|4592.3|4602.1|4596.1|4590.9|4584.9|1354
1612882500000|2021-02-09 14:55:00|4598.1|4592.1|4594.3|4588.3|4600.1|4594.1|4593.3|4587.3|507
1612882800000|2021-02-09 15:00:00|4594.8|4588.8|4597.3|4591.3|4598.3|4592.3|4594.8|4588.8|381
1612883100000|2021-02-09 15:05:00|4597.1|4591.1|4592.3|4586.3|4597.8|4591.8|4585.3|4579.3|673
1612883400000|2021-02-09 15:10:00|4592.6|4586.6|4593.8|4587.8|4594.3|4588.3|4586.8|4580.8|441
1612883700000|2021-02-09 15:15:00|4594.3|4588.3|4595.8|4589.8|4598.3|4592.3|4590.8|4584.8|479
1612884000000|2021-02-09 15:20:00|4597.8|4591.8|4597.6|4591.6|4602.3|4596.3|4596.1|4590.1|314
1612884300000|2021-02-09 15:25:00|4598.3|4592.3|4592.3|4586.3|4599.8|4593.8|4591.5|4585.5|397
1612884600000|2021-02-09 15:30:00|4592.5|4586.5|4591.5|4585.5|4593|4587|4586.3|4580.3|447
1612884900000|2021-02-09 15:35:00|4591.3|4585.3|4593.3|4587.3|4595.8|4589.8|4591|4585|477
1612885200000|2021-02-09 15:40:00|4592.8|4586.8|4595|4589|4598.2|4592.2|4591|4585|390
1612885500000|2021-02-09 15:45:00|4594.2|4588.2|4590.5|4584.5|4594.2|4588.2|4588.5|4582.5|266
1612885800000|2021-02-09 15:50:00|4590.2|4584.2|4593.2|4587.2|4593.2|4587.2|4587.8|4581.8|240
1612886100000|2021-02-09 15:55:00|4592.2|4586.2|4591.5|4585.5|4593.5|4587.5|4591.2|4585.2|286
1612886400000|2021-02-09 16:00:00|4591.2|4585.2|4593|4587|4593.5|4587.5|4589.2|4583.2|397
1612886700000|2021-02-09 16:05:00|4593.2|4587.2|4593.5|4587.5|4596.5|4590.5|4589.2|4583.2|422
1612887000000|2021-02-09 16:10:00|4593.2|4587.2|4595.2|4589.2|4595.7|4589.7|4593|4587|157
1612887300000|2021-02-09 16:15:00|4595.5|4589.5|4599.7|4593.7|4599.7|4593.7|4594|4588|906
1612887600000|2021-02-09 16:20:00|4600.2|4594.2|4599.2|4593.2|4600.2|4594.2|4597|4591|383
1612887900000|2021-02-09 16:25:00|4599.5|4593.5|4601.2|4595.2|4604|4598|4594.2|4588.2|383
1612888200000|2021-02-09 16:30:00|4601|4595|4608.6|4602.6|4610.1|4604.1|4601|4595|1486
1612888500000|2021-02-09 16:35:00|4609.1|4603.1|4604.1|4598.1|4609.3|4603.3|4603.3|4597.3|334
1612888800000|2021-02-09 16:40:00|4603.8|4597.8|4600.3|4594.3|4604.8|4598.8|4599.5|4593.5|437
1612889100000|2021-02-09 16:45:00|4599.8|4593.8|4595.8|4589.8|4601.3|4595.3|4593.5|4587.5|205
1612889400000|2021-02-09 16:50:00|4595.5|4589.5|4598.5|4592.5|4599.8|4593.8|4593.3|4587.3|477
1612889700000|2021-02-09 16:55:00|4598|4592|4603.3|4597.3|4604.3|4598.3|4595.5|4589.5|448
1612890000000|2021-02-09 17:00:00|4603.8|4597.8|4586.5|4580.5|4607.3|4601.3|4563.8|4557.8|1456
1612890300000|2021-02-09 17:05:00|4585.8|4579.8|4568.2|4562.2|4591.7|4585.7|4567.5|4561.5|999
1612890600000|2021-02-09 17:10:00|4568.8|4562.8|4584.7|4578.7|4585.7|4579.7|4564|4558|588
1612890900000|2021-02-09 17:15:00|4583.7|4577.7|4569.5|4563.5|4586|4580|4567.2|4561.2|669
1612891200000|2021-02-09 17:20:00|4569.7|4563.7|4568|4562|4569.7|4563.7|4555.2|4549.2|1039
1612891500000|2021-02-09 17:25:00|4567.2|4561.2|4579|4573|4580.3|4574.3|4565.7|4559.7|559
1612891800000|2021-02-09 17:30:00|4579.2|4573.2|4579.2|4573.2|4586|4580|4577.7|4571.7|437
1612892100000|2021-02-09 17:35:00|4579.5|4573.5|4588|4582|4588.2|4582.2|4574.5|4568.5|925
1612892400000|2021-02-09 17:40:00|4587.2|4581.2|4589.8|4583.8|4591.3|4585.3|4584.2|4578.2|314
1612892700000|2021-02-09 17:45:00|4589.5|4583.5|4596.5|4590.5|4598.5|4592.5|4588.3|4582.3|300
1612893000000|2021-02-09 17:50:00|4596.3|4590.3|4608.8|4602.8|4608.8|4602.8|4594.8|4588.8|325
1612893300000|2021-02-09 17:55:00|4608.5|4602.5|4604.1|4598.1|4610.3|4604.3|4602.2|4596.2|547
1612893600000|2021-02-09 18:00:00|4603.8|4597.8|4607.3|4601.3|4608.8|4602.8|4601.8|4595.8|277
1612893900000|2021-02-09 18:05:00|4607.6|4601.6|4607|4601|4611.3|4605.3|4604.5|4598.5|231
1612894200000|2021-02-09 18:10:00|4606.8|4600.8|4605|4599|4607.8|4601.8|4602.5|4596.5|347
1612894500000|2021-02-09 18:15:00|4605.2|4599.2|4603.2|4597.2|4605.2|4599.2|4600|4594|153
1612894800000|2021-02-09 18:20:00|4603|4597|4600.2|4594.2|4604.2|4598.2|4598.5|4592.5|254
1612895100000|2021-02-09 18:25:00|4601.2|4595.2|4593|4587|4601.2|4595.2|4592.5|4586.5|424
1612895400000|2021-02-09 18:30:00|4593.2|4587.2|4594.8|4588.8|4597|4591|4591|4585|388
1612895700000|2021-02-09 18:35:00|4595|4589|4599|4593|4599.6|4593.6|4595|4589|176
1612896000000|2021-02-09 18:40:00|4598.5|4592.5|4599.5|4593.5|4601|4595|4597.5|4591.5|301
1612896300000|2021-02-09 18:45:00|4599.8|4593.8|4595.5|4589.5|4605|4599|4595|4589|382
1612896600000|2021-02-09 18:50:00|4596.5|4590.5|4599.5|4593.5|4602|4596|4595.2|4589.2|220
1612896900000|2021-02-09 18:55:00|4600.5|4594.5|4606.5|4600.5|4606.5|4600.5|4599.3|4593.3|485
1612897200000|2021-02-09 19:00:00|4606.7|4600.7|4628.5|4622.5|4634.3|4628.3|4606.5|4600.5|971
1612897500000|2021-02-09 19:05:00|4628.2|4622.2|4633.5|4627.5|4634.8|4628.8|4626|4620|869
1612897800000|2021-02-09 19:10:00|4634|4628|4617.5|4611.5|4634.2|4628.2|4616.7|4610.7|3483
1612898100000|2021-02-09 19:15:00|4618|4612|4623.2|4617.2|4631.2|4625.2|4616.2|4610.2|954
1612918800000|2021-02-10 01:00:00|4619.9|4613.9|4599.4|4593.4|4621.9|4615.9|4598.6|4592.6|341
1612919100000|2021-02-10 01:05:00|4599.7|4593.7|4599.2|4593.2|4609.2|4603.2|4598.9|4592.9|204
1612919400000|2021-02-10 01:10:00|4599.6|4593.6|4598.4|4592.4|4600.9|4594.9|4595.6|4589.6|109
1612919700000|2021-02-10 01:15:00|4598.6|4592.6|4604.6|4598.6|4606.6|4600.6|4598.4|4592.4|60
1612920000000|2021-02-10 01:20:00|4604.4|4598.4|4598.9|4592.9|4604.4|4598.4|4598.9|4592.9|23
1612920300000|2021-02-10 01:25:00|4598.7|4592.7|4595.9|4589.9|4598.7|4592.7|4594.9|4588.9|58
1612920600000|2021-02-10 01:30:00|4596.2|4590.2|4590.1|4584.1|4598.4|4592.4|4588.9|4582.9|56
1612920900000|2021-02-10 01:35:00|4590.4|4584.4|4592.9|4586.9|4594.2|4588.2|4589.4|4583.4|38
1612921200000|2021-02-10 01:40:00|4593.1|4587.1|4596.6|4590.6|4597.1|4591.1|4589.9|4583.9|31
1612921500000|2021-02-10 01:45:00|4597.3|4591.3|4595.9|4589.9|4600.1|4594.1|4594.9|4588.9|13
1612921800000|2021-02-10 01:50:00|4596.1|4590.1|4603.8|4597.8|4604.1|4598.1|4595.9|4589.9|40
1612922100000|2021-02-10 01:55:00|4604.1|4598.1|4608.1|4602.1|4610.6|4604.6|4604.1|4598.1|50
1612922400000|2021-02-10 02:00:00|4607.8|4601.8|4606.8|4600.8|4609.3|4603.3|4606.1|4600.1|26
1612922700000|2021-02-10 02:05:00|4606.3|4600.3|4602.1|4596.1|4606.3|4600.3|4601.8|4595.8|62
1612923000000|2021-02-10 02:10:00|4601.8|4595.8|4601.1|4595.1|4603.1|4597.1|4600.1|4594.1|15
1612923300000|2021-02-10 02:15:00|4601.3|4595.3|4601.8|4595.8|4602.1|4596.1|4600.8|4594.8|7
1612923600000|2021-02-10 02:20:00|4601.6|4595.6|4602.1|4596.1|4602.3|4596.3|4601.3|4595.3|92
1612923900000|2021-02-10 02:25:00|4602.3|4596.3|4606.8|4600.8|4607.3|4601.3|4602.1|4596.1|33
1612924200000|2021-02-10 02:30:00|4606.6|4600.6|4609.8|4603.8|4611.8|4605.8|4605.3|4599.3|93
1612924500000|2021-02-10 02:35:00|4609.6|4603.6|4603.8|4597.8|4609.6|4603.6|4603.8|4597.8|31
1612924800000|2021-02-10 02:40:00|4603.5|4597.5|4605.8|4599.8|4606.8|4600.8|4603.5|4597.5|9
1612925100000|2021-02-10 02:45:00|4606|4600|4605.8|4599.8|4608|4602|4605.8|4599.8|12
1612925400000|2021-02-10 02:50:00|4604.8|4598.8|4599.3|4593.3|4604.8|4598.8|4597.3|4591.3|28
1612925700000|2021-02-10 02:55:00|4599|4593|4600.3|4594.3|4600.3|4594.3|4595.8|4589.8|24
1612926000000|2021-02-10 03:00:00|4600.8|4594.8|4606.5|4600.5|4606.5|4600.5|4600.8|4594.8|8
1612926300000|2021-02-10 03:05:00|4606.3|4600.3|4606.8|4600.8|4608.5|4602.5|4606|4600|13
1612926600000|2021-02-10 03:10:00|4607|4601|4607.5|4601.5|4608|4602|4606.8|4600.8|3
1612926900000|2021-02-10 03:15:00|4607.8|4601.8|4604|4598|4608|4602|4604|4598|3
1612927200000|2021-02-10 03:20:00|4604.3|4598.3|4608.3|4602.3|4608.3|4602.3|4604.3|4598.3|19
1612927500000|2021-02-10 03:25:00|4608|4602|4608.8|4602.8|4611.8|4605.8|4608|4602|14
1612927800000|2021-02-10 03:30:00|4609.3|4603.3|4608|4602|4609.8|4603.8|4608|4602|5
1612928100000|2021-02-10 03:35:00|4608.3|4602.3|4609.5|4603.5|4610.3|4604.3|4608|4602|4
1612928400000|2021-02-10 03:40:00|4609.3|4603.3|4608.5|4602.5|4609.3|4603.3|4608.5|4602.5|3
1612928700000|2021-02-10 03:45:00|4608.7|4602.7|4613.8|4607.8|4614.5|4608.5|4608.7|4602.7|12
1612929000000|2021-02-10 03:50:00|4614.2|4608.2|4615|4609|4616|4610|4614.2|4608.2|11
1612929300000|2021-02-10 03:55:00|4614.2|4608.2|4611.5|4605.5|4614.2|4608.2|4610.7|4604.7|24
1612929600000|2021-02-10 04:00:00|4611.7|4605.7|4610.5|4604.5|4612.5|4606.5|4609.5|4603.5|11
1612929900000|2021-02-10 04:05:00|4610.3|4604.3|4609|4603|4611|4605|4609|4603|4
1612930200000|2021-02-10 04:10:00|4609.2|4603.2|4609|4603|4610.5|4604.5|4608.5|4602.5|7
1612930500000|2021-02-10 04:15:00|4609.7|4603.7|4612.7|4606.7|4613|4607|4609.7|4603.7|10
1612930800000|2021-02-10 04:20:00|4612.5|4606.5|4610.7|4604.7|4612.5|4606.5|4610|4604|1
1612931100000|2021-02-10 04:25:00|4611|4605|4611.2|4605.2|4614.7|4608.7|4611|4605|19
1612931400000|2021-02-10 04:30:00|4610.2|4604.2|4612.5|4606.5|4612.5|4606.5|4610.2|4604.2|12
1612931700000|2021-02-10 04:35:00|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4609.5|4603.5|19
1612932000000|2021-02-10 04:40:00|4611.5|4605.5|4612|4606|4613.2|4607.2|4611.2|4605.2|6
1612932300000|2021-02-10 04:45:00|4608|4602|4598.7|4592.7|4608|4602|4598.7|4592.7|105
1612932600000|2021-02-10 04:50:00|4599.2|4593.2|4595.9|4589.9|4600.2|4594.2|4595.9|4589.9|31
1612932900000|2021-02-10 04:55:00|4594.7|4588.7|4595.4|4589.4|4596.2|4590.2|4594.2|4588.2|70
1612933200000|2021-02-10 05:00:00|4595.2|4589.2|4597.4|4591.4|4599.4|4593.4|4595.2|4589.2|52
1612933500000|2021-02-10 05:05:00|4597.2|4591.2|4595.7|4589.7|4597.2|4591.2|4595.2|4589.2|12
1612933800000|2021-02-10 05:10:00|4594.4|4588.4|4589.1|4583.1|4594.4|4588.4|4588.6|4582.6|56
1612934100000|2021-02-10 05:15:00|4589.4|4583.4|4584.4|4578.4|4589.6|4583.6|4584.4|4578.4|31
1612934400000|2021-02-10 05:20:00|4585.1|4579.1|4587.7|4581.7|4587.7|4581.7|4584.4|4578.4|24
1612934700000|2021-02-10 05:25:00|4588.4|4582.4|4588.9|4582.9|4589.6|4583.6|4587.7|4581.7|20
1612935000000|2021-02-10 05:30:00|4587.7|4581.7|4589.1|4583.1|4592.4|4586.4|4585.1|4579.1|95
1612935300000|2021-02-10 05:35:00|4589.4|4583.4|4603.1|4597.1|4603.9|4597.9|4589.4|4583.4|53
1612935600000|2021-02-10 05:40:00|4601.9|4595.9|4602.9|4596.9|4604.1|4598.1|4600.6|4594.6|58
1612935900000|2021-02-10 05:45:00|4602.6|4596.6|4598.1|4592.1|4604.1|4598.1|4596.9|4590.9|29
1612936200000|2021-02-10 05:50:00|4598.4|4592.4|4598.1|4592.1|4599.4|4593.4|4596.4|4590.4|18
1612936500000|2021-02-10 05:55:00|4597.9|4591.9|4597.4|4591.4|4598.1|4592.1|4595.9|4589.9|8
1612936800000|2021-02-10 06:00:00|4597.1|4591.1|4603.4|4597.4|4604.1|4598.1|4594.1|4588.1|52
1612937100000|2021-02-10 06:05:00|4603.6|4597.6|4603.6|4597.6|4604.9|4598.9|4603.1|4597.1|18
1612937400000|2021-02-10 06:10:00|4604.1|4598.1|4601.4|4595.4|4604.4|4598.4|4600.9|4594.9|12
1612937700000|2021-02-10 06:15:00|4601.6|4595.6|4600.6|4594.6|4603.1|4597.1|4600.6|4594.6|7
1612938000000|2021-02-10 06:20:00|4600.9|4594.9|4598.6|4592.6|4602.3|4596.3|4598.6|4592.6|32
1612938300000|2021-02-10 06:25:00|4598.8|4592.8|4595.1|4589.1|4599.6|4593.6|4594.8|4588.8|10
1612938600000|2021-02-10 06:30:00|4595.3|4589.3|4594.1|4588.1|4597.3|4591.3|4592.1|4586.1|40
1612938900000|2021-02-10 06:35:00|4593.6|4587.6|4596.1|4590.1|4600.8|4594.8|4593.3|4587.3|42
1612939200000|2021-02-10 06:40:00|4597.4|4591.4|4599.6|4593.6|4600.1|4594.1|4597.4|4591.4|28
1612939500000|2021-02-10 06:45:00|4599.8|4593.8|4599.1|4593.1|4602.1|4596.1|4597.3|4591.3|53
1612939800000|2021-02-10 06:50:00|4598.8|4592.8|4614.1|4608.1|4614.1|4608.1|4598.8|4592.8|86
1612940100000|2021-02-10 06:55:00|4613.1|4607.1|4609.3|4603.3|4613.8|4607.8|4608.8|4602.8|100
1612940400000|2021-02-10 07:00:00|4609.1|4603.1|4608.6|4602.6|4609.6|4603.6|4605.6|4599.6|23
1612940700000|2021-02-10 07:05:00|4608.8|4602.8|4608.6|4602.6|4610.6|4604.6|4606.6|4600.6|10
1612941000000|2021-02-10 07:10:00|4608.8|4602.8|4609.6|4603.6|4610.3|4604.3|4608.6|4602.6|5
1612941300000|2021-02-10 07:15:00|4609.8|4603.8|4614.6|4608.6|4615.3|4609.3|4609.8|4603.8|16
1612941600000|2021-02-10 07:20:00|4614.8|4608.8|4617.3|4611.3|4617.6|4611.6|4614.3|4608.3|26
1612941900000|2021-02-10 07:25:00|4617.6|4611.6|4616.1|4610.1|4617.6|4611.6|4615.1|4609.1|14
1612942200000|2021-02-10 07:30:00|4616.5|4610.5|4614.8|4608.8|4617.3|4611.3|4614.5|4608.5|5
1612942500000|2021-02-10 07:35:00|4615|4609|4619.3|4613.3|4619.8|4613.8|4615|4609|23
1612942800000|2021-02-10 07:40:00|4620|4614|4621.5|4615.5|4622.5|4616.5|4620|4614|43
1612943100000|2021-02-10 07:45:00|4619.8|4613.8|4613.5|4607.5|4620|4614|4613.5|4607.5|61
1612943400000|2021-02-10 07:50:00|4614.5|4608.5|4612.5|4606.5|4615.5|4609.5|4612.5|4606.5|30
1612943700000|2021-02-10 07:55:00|4613|4607|4614.5|4608.5|4618|4612|4612.5|4606.5|41
1612944000000|2021-02-10 08:00:00|4614.3|4608.3|4616.8|4610.8|4617|4611|4610.3|4604.3|88
1612944300000|2021-02-10 08:05:00|4616.5|4610.5|4616.3|4610.3|4619.5|4613.5|4615.3|4609.3|92
1612944600000|2021-02-10 08:10:00|4616|4610|4612|4606|4616|4610|4608.5|4602.5|44
1612944900000|2021-02-10 08:15:00|4611.7|4605.7|4619.5|4613.5|4620|4614|4611.7|4605.7|62
1612945200000|2021-02-10 08:20:00|4618.7|4612.7|4617.7|4611.7|4619.5|4613.5|4616|4610|34
1612945500000|2021-02-10 08:25:00|4617.2|4611.2|4618.7|4612.7|4620.2|4614.2|4616.5|4610.5|20
1612945800000|2021-02-10 08:30:00|4618.5|4612.5|4621.5|4615.5|4622|4616|4616|4610|130
1612946100000|2021-02-10 08:35:00|4621|4615|4624|4618|4625.5|4619.5|4621|4615|73
1612946400000|2021-02-10 08:40:00|4623.7|4617.7|4621.7|4615.7|4624.5|4618.5|4621.4|4615.4|25
1612946700000|2021-02-10 08:45:00|4621.4|4615.4|4624.2|4618.2|4624.2|4618.2|4620.2|4614.2|28
1612947000000|2021-02-10 08:50:00|4624|4618|4627.4|4621.4|4628.7|4622.7|4624|4618|55
1612947300000|2021-02-10 08:55:00|4626.9|4620.9|4627.2|4621.2|4628.2|4622.2|4626.9|4620.9|66
1612947600000|2021-02-10 09:00:00|4626.9|4620.9|4627.9|4621.9|4627.9|4621.9|4625.9|4619.9|53
1612947900000|2021-02-10 09:05:00|4626.9|4620.9|4630.9|4624.9|4633.9|4627.9|4626.9|4620.9|150
1612948200000|2021-02-10 09:10:00|4629.4|4623.4|4630.9|4624.9|4632.9|4626.9|4627.4|4621.4|81
1612948500000|2021-02-10 09:15:00|4631.2|4625.2|4631.6|4625.6|4633.9|4627.9|4628.4|4622.4|193
1612948800000|2021-02-10 09:20:00|4631.9|4625.9|4633.9|4627.9|4634.4|4628.4|4630.4|4624.4|68
1612949100000|2021-02-10 09:25:00|4634.1|4628.1|4628.9|4622.9|4634.9|4628.9|4628.4|4622.4|91
1612949400000|2021-02-10 09:30:00|4628.4|4622.4|4626.3|4620.3|4628.4|4622.4|4623.6|4617.6|212
1612949700000|2021-02-10 09:35:00|4626.1|4620.1|4617.8|4611.8|4626.1|4620.1|4617.8|4611.8|155
1612950000000|2021-02-10 09:40:00|4616.6|4610.6|4618.1|4612.1|4619.8|4613.8|4616.1|4610.1|164
1612950300000|2021-02-10 09:45:00|4617.8|4611.8|4618.8|4612.8|4620.6|4614.6|4616.3|4610.3|36
1612950600000|2021-02-10 09:50:00|4618.3|4612.3|4617.1|4611.1|4621.3|4615.3|4615.8|4609.8|84
1612950900000|2021-02-10 09:55:00|4616.8|4610.8|4609.3|4603.3|4617.1|4611.1|4609.1|4603.1|79
1612951200000|2021-02-10 10:00:00|4609.8|4603.8|4618.3|4612.3|4618.3|4612.3|4609.8|4603.8|143
1612951500000|2021-02-10 10:05:00|4618.6|4612.6|4618|4612|4620.8|4614.8|4616.5|4610.5|71
1612951800000|2021-02-10 10:10:00|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4614.3|4608.3|18
1612952100000|2021-02-10 10:15:00|4618.3|4612.3|4617.8|4611.8|4618.8|4612.8|4615.5|4609.5|24
1612952400000|2021-02-10 10:20:00|4617.5|4611.5|4615|4609|4619|4613|4612.8|4606.8|34
1612952700000|2021-02-10 10:25:00|4614.8|4608.8|4615.3|4609.3|4616|4610|4613.5|4607.5|30
1612953000000|2021-02-10 10:30:00|4614.8|4608.8|4615.8|4609.8|4616.3|4610.3|4613.8|4607.8|16
1612953300000|2021-02-10 10:35:00|4614.8|4608.8|4612.3|4606.3|4615.8|4609.8|4612.3|4606.3|20
1612953600000|2021-02-10 10:40:00|4612.5|4606.5|4614.3|4608.3|4614.8|4608.8|4612.3|4606.3|13
1612953900000|2021-02-10 10:45:00|4615|4609|4613|4607|4615.3|4609.3|4612.8|4606.8|32
1612954200000|2021-02-10 10:50:00|4614|4608|4615.7|4609.7|4618.8|4612.8|4614|4608|239
1612954500000|2021-02-10 10:55:00|4614.7|4608.7|4611.9|4605.9|4615.5|4609.5|4608.2|4602.2|144
1612954800000|2021-02-10 11:00:00|4611.7|4605.7|4611.2|4605.2|4612.2|4606.2|4610.4|4604.4|44
1612955100000|2021-02-10 11:05:00|4610.9|4604.9|4608.9|4602.9|4610.9|4604.9|4607.4|4601.4|44
1612955400000|2021-02-10 11:10:00|4608.7|4602.7|4607.4|4601.4|4609.2|4603.2|4606.4|4600.4|43
1612955700000|2021-02-10 11:15:00|4607.7|4601.7|4607.7|4601.7|4608|4602|4603.5|4597.5|94
1612956000000|2021-02-10 11:20:00|4607|4601|4608|4602|4608.5|4602.5|4605|4599|12
1612956300000|2021-02-10 11:25:00|4607.9|4601.9|4604.2|4598.2|4608.4|4602.4|4603.9|4597.9|16
1612956600000|2021-02-10 11:30:00|4604.4|4598.4|4601.7|4595.7|4604.4|4598.4|4601.7|4595.7|38
1612956900000|2021-02-10 11:35:00|4602.2|4596.2|4606.7|4600.7|4606.7|4600.7|4601.7|4595.7|40
1612957200000|2021-02-10 11:40:00|4606.4|4600.4|4606.4|4600.4|4606.7|4600.7|4605.2|4599.2|31
1612957500000|2021-02-10 11:45:00|4606.2|4600.2|4605.9|4599.9|4606.4|4600.4|4604.2|4598.2|19
1612957800000|2021-02-10 11:50:00|4606.2|4600.2|4607.4|4601.4|4607.4|4601.4|4605.4|4599.4|24
1612958100000|2021-02-10 11:55:00|4607.2|4601.2|4605.4|4599.4|4607.7|4601.7|4605.1|4599.1|21
1612958400000|2021-02-10 12:00:00|4605.1|4599.1|4599.4|4593.4|4605.1|4599.1|4598.6|4592.6|68
1612958700000|2021-02-10 12:05:00|4599.1|4593.1|4597.2|4591.2|4599.4|4593.4|4593.4|4587.4|187
1612959000000|2021-02-10 12:10:00|4596.9|4590.9|4598.7|4592.7|4600.4|4594.4|4595.2|4589.2|108
1612959300000|2021-02-10 12:15:00|4598.2|4592.2|4601.4|4595.4|4601.4|4595.4|4595.2|4589.2|89
1612959600000|2021-02-10 12:20:00|4601.2|4595.2|4602.2|4596.2|4606.7|4600.7|4601.2|4595.2|133
1612959900000|2021-02-10 12:25:00|4601.9|4595.9|4598.4|4592.4|4604.7|4598.7|4597.2|4591.2|184
1612960200000|2021-02-10 12:30:00|4598.7|4592.7|4597.2|4591.2|4598.9|4592.9|4595.9|4589.9|32
1612960500000|2021-02-10 12:35:00|4596.9|4590.9|4598.7|4592.7|4598.9|4592.9|4595.7|4589.7|16
1612960800000|2021-02-10 12:40:00|4598.4|4592.4|4595.2|4589.2|4598.4|4592.4|4594.2|4588.2|76
1612961100000|2021-02-10 12:45:00|4595.4|4589.4|4593.9|4587.9|4596.2|4590.2|4591.2|4585.2|122
1612961400000|2021-02-10 12:50:00|4593.7|4587.7|4590.4|4584.4|4594.7|4588.7|4590.4|4584.4|42
1612961700000|2021-02-10 12:55:00|4591.4|4585.4|4588.7|4582.7|4591.4|4585.4|4587.9|4581.9|174
1612962000000|2021-02-10 13:00:00|4588.9|4582.9|4593.2|4587.2|4596.2|4590.2|4588.4|4582.4|153
1612962300000|2021-02-10 13:05:00|4592.6|4586.6|4586.1|4580.1|4593.2|4587.2|4585.4|4579.4|122
1612962600000|2021-02-10 13:10:00|4586.4|4580.4|4592.7|4586.7|4594.9|4588.9|4585.4|4579.4|122
1612962900000|2021-02-10 13:15:00|4592.9|4586.9|4588.6|4582.6|4593.4|4587.4|4588.4|4582.4|48
1612963200000|2021-02-10 13:20:00|4589.4|4583.4|4591.6|4585.6|4592.6|4586.6|4589.1|4583.1|25
1612963500000|2021-02-10 13:25:00|4591.9|4585.9|4588.9|4582.9|4592.6|4586.6|4588.9|4582.9|78
1612963800000|2021-02-10 13:30:00|4589.4|4583.4|4590.4|4584.4|4594.4|4588.4|4588.9|4582.9|68
1612964100000|2021-02-10 13:35:00|4590.1|4584.1|4597.9|4591.9|4598.4|4592.4|4588.4|4582.4|103
1612964400000|2021-02-10 13:40:00|4598.1|4592.1|4598.6|4592.6|4601.1|4595.1|4597.6|4591.6|76
1612967400000|2021-02-10 14:30:00|4594|4588|4555.1|4549.1|4598.1|4592.1|4555.1|4549.1|1464
1612967700000|2021-02-10 14:35:00|4554.1|4548.1|4564.7|4558.7|4566.9|4560.9|4549.6|4543.6|1020
1612968000000|2021-02-10 14:40:00|4563.9|4557.9|4568.6|4562.6|4574.1|4568.1|4556.1|4550.1|535
1612968300000|2021-02-10 14:45:00|4568.9|4562.9|4569.8|4563.8|4575.6|4569.6|4567.4|4561.4|1054
1612968600000|2021-02-10 14:50:00|4569.6|4563.6|4576.8|4570.8|4578.6|4572.6|4567.8|4561.8|850
1612968900000|2021-02-10 14:55:00|4576.6|4570.6|4566.3|4560.3|4576.8|4570.8|4564.3|4558.3|335
1612969200000|2021-02-10 15:00:00|4566.6|4560.6|4553.1|4547.1|4566.6|4560.6|4548.1|4542.1|1019
1612969500000|2021-02-10 15:05:00|4552.8|4546.8|4554.6|4548.6|4559.1|4553.1|4545.6|4539.6|654
1612969800000|2021-02-10 15:10:00|4554.3|4548.3|4559.8|4553.8|4564.3|4558.3|4552.8|4546.8|324
1612970100000|2021-02-10 15:15:00|4559.6|4553.6|4549.6|4543.6|4559.6|4553.6|4546.8|4540.8|648
1612970400000|2021-02-10 15:20:00|4550.6|4544.6|4548.8|4542.8|4551.6|4545.6|4541.3|4535.3|674
1612970700000|2021-02-10 15:25:00|4549.1|4543.1|4551.6|4545.6|4561.1|4555.1|4547.3|4541.3|472
1612971000000|2021-02-10 15:30:00|4552.1|4546.1|4547.5|4541.5|4555.6|4549.6|4547.3|4541.3|341
1612971300000|2021-02-10 15:35:00|4547.3|4541.3|4547.5|4541.5|4553|4547|4545.5|4539.5|853
1612971600000|2021-02-10 15:40:00|4547|4541|4536.5|4530.5|4547|4541|4535.3|4529.3|735
1612971900000|2021-02-10 15:45:00|4536.8|4530.8|4531|4525|4537.5|4531.5|4525.5|4519.5|806
1612972200000|2021-02-10 15:50:00|4531.5|4525.5|4534.3|4528.3|4537.3|4531.3|4529.5|4523.5|373
1612972500000|2021-02-10 15:55:00|4534.5|4528.5|4543|4537|4543|4537|4531|4525|370
1612972800000|2021-02-10 16:00:00|4543.5|4537.5|4537.8|4531.8|4551.8|4545.8|4535.5|4529.5|504
1612973100000|2021-02-10 16:05:00|4537.5|4531.5|4541|4535|4541.5|4535.5|4536|4530|369
1612973400000|2021-02-10 16:10:00|4540.5|4534.5|4538|4532|4540.5|4534.5|4534|4528|383
1612973700000|2021-02-10 16:15:00|4537.8|4531.8|4530|4524|4538.3|4532.3|4528.5|4522.5|372
1612974000000|2021-02-10 16:20:00|4530.5|4524.5|4541.3|4535.3|4541.3|4535.3|4530.5|4524.5|331
1612974300000|2021-02-10 16:25:00|4541.5|4535.5|4544|4538|4547|4541|4540.8|4534.8|468
1612974600000|2021-02-10 16:30:00|4544.3|4538.3|4543|4537|4544.5|4538.5|4536.7|4530.7|460
1612974900000|2021-02-10 16:35:00|4542.7|4536.7|4535.7|4529.7|4543.2|4537.2|4534.7|4528.7|247
1612975200000|2021-02-10 16:40:00|4534.7|4528.7|4539.7|4533.7|4541.2|4535.2|4534.2|4528.2|320
1612975500000|2021-02-10 16:45:00|4540|4534|4537.5|4531.5|4540|4534|4535.5|4529.5|271
1612975800000|2021-02-10 16:50:00|4538|4532|4541|4535|4547.5|4541.5|4537|4531|494
1612976100000|2021-02-10 16:55:00|4541.2|4535.2|4542.4|4536.4|4543.5|4537.5|4535.7|4529.7|496
1612976400000|2021-02-10 17:00:00|4542|4536|4538.4|4532.4|4542|4536|4536.4|4530.4|266
1612976700000|2021-02-10 17:05:00|4536.7|4530.7|4530.2|4524.2|4536.7|4530.7|4529.4|4523.4|309
1612977000000|2021-02-10 17:10:00|4530.4|4524.4|4541.7|4535.7|4544|4538|4528.4|4522.4|561
1612977300000|2021-02-10 17:15:00|4541.2|4535.2|4533.4|4527.4|4541.2|4535.2|4531.4|4525.4|135
1612977600000|2021-02-10 17:20:00|4533.7|4527.7|4531.7|4525.7|4534.9|4528.9|4529.9|4523.9|146
1612977900000|2021-02-10 17:25:00|4532.2|4526.2|4533.4|4527.4|4533.4|4527.4|4530.2|4524.2|253
1612978200000|2021-02-10 17:30:00|4532.4|4526.4|4529.2|4523.2|4532.4|4526.4|4528.4|4522.4|264
1612978500000|2021-02-10 17:35:00|4529.4|4523.4|4531.2|4525.2|4533.4|4527.4|4528.2|4522.2|195
1612978800000|2021-02-10 17:40:00|4530.9|4524.9|4536.4|4530.4|4536.9|4530.9|4528.7|4522.7|285
1612979100000|2021-02-10 17:45:00|4536.2|4530.2|4536.7|4530.7|4537.2|4531.2|4532.7|4526.7|227
1612979400000|2021-02-10 17:50:00|4536.2|4530.2|4533.4|4527.4|4536.7|4530.7|4530.9|4524.9|128
1612979700000|2021-02-10 17:55:00|4532.9|4526.9|4537.2|4531.2|4537.2|4531.2|4530.2|4524.2|140
1612980000000|2021-02-10 18:00:00|4537.4|4531.4|4532.9|4526.9|4537.4|4531.4|4532.2|4526.2|309
1612980300000|2021-02-10 18:05:00|4532.2|4526.2|4534.4|4528.4|4534.9|4528.9|4529.4|4523.4|423
1612980600000|2021-02-10 18:10:00|4533.9|4527.9|4527.4|4521.4|4537.4|4531.4|4526.9|4520.9|266
1612980900000|2021-02-10 18:15:00|4527.9|4521.9|4520.9|4514.9|4528.4|4522.4|4520.7|4514.7|461
1612981200000|2021-02-10 18:20:00|4521.2|4515.2|4524.9|4518.9|4526.4|4520.4|4519.9|4513.9|324
1612981500000|2021-02-10 18:25:00|4524.7|4518.7|4531.4|4525.4|4531.9|4525.9|4524.7|4518.7|177
1612981800000|2021-02-10 18:30:00|4531.7|4525.7|4543.2|4537.2|4543.9|4537.9|4528.4|4522.4|544
1612982100000|2021-02-10 18:35:00|4542.9|4536.9|4536.9|4530.9|4542.9|4536.9|4533.4|4527.4|318
1612982400000|2021-02-10 18:40:00|4537.1|4531.1|4534.9|4528.9|4537.6|4531.6|4534.4|4528.4|149
1612982700000|2021-02-10 18:45:00|4534.4|4528.4|4530.4|4524.4|4537.1|4531.1|4530.4|4524.4|280
1612983000000|2021-02-10 18:50:00|4530.9|4524.9|4531.9|4525.9|4532.9|4526.9|4530.1|4524.1|260
1612983300000|2021-02-10 18:55:00|4531.4|4525.4|4528.4|4522.4|4533.4|4527.4|4528.1|4522.1|379
1612983600000|2021-02-10 19:00:00|4529.1|4523.1|4522.6|4516.6|4531.4|4525.4|4522.4|4516.4|701
1612983900000|2021-02-10 19:05:00|4522.4|4516.4|4527.1|4521.1|4531.6|4525.6|4522.1|4516.1|550
1612984200000|2021-02-10 19:10:00|4526.9|4520.9|4544.8|4538.8|4545.1|4539.1|4526.6|4520.6|2786
1612984500000|2021-02-10 19:15:00|4544.6|4538.6|4533.6|4527.6|4545.8|4539.8|4531.3|4525.3|827
1613005200000|2021-02-11 01:00:00|4536.6|4530.6|4527.3|4521.3|4537.6|4531.6|4525.3|4519.3|450
1613005500000|2021-02-11 01:05:00|4526.5|4520.5|4528.1|4522.1|4534.3|4528.3|4525.8|4519.8|126
1613005800000|2021-02-11 01:10:00|4529.1|4523.1|4524.5|4518.5|4529.8|4523.8|4523.5|4517.5|87
1613006100000|2021-02-11 01:15:00|4524.3|4518.3|4504|4498|4524.5|4518.5|4503|4497|262
1613006400000|2021-02-11 01:20:00|4503.3|4497.3|4504.8|4498.8|4510.8|4504.8|4503.3|4497.3|134
1613006700000|2021-02-11 01:25:00|4504.5|4498.5|4499|4493|4505.3|4499.3|4493.3|4487.3|187
1613007000000|2021-02-11 01:30:00|4499.3|4493.3|4496.3|4490.3|4504|4498|4496|4490|67
1613007300000|2021-02-11 01:35:00|4496.5|4490.5|4490.3|4484.3|4496.5|4490.5|4489.5|4483.5|122
1613007600000|2021-02-11 01:40:00|4490|4484|4479.5|4473.5|4492.3|4486.3|4478.5|4472.5|263
1613007900000|2021-02-11 01:45:00|4479.3|4473.3|4481.8|4475.8|4485.8|4479.8|4479|4473|86
1613008200000|2021-02-11 01:50:00|4481.5|4475.5|4490|4484|4490.8|4484.8|4480.8|4474.8|95
1613008500000|2021-02-11 01:55:00|4489.8|4483.8|4486.5|4480.5|4489.8|4483.8|4485.3|4479.3|88
1613008800000|2021-02-11 02:00:00|4485.8|4479.8|4493.5|4487.5|4493.5|4487.5|4485|4479|129
1613009100000|2021-02-11 02:05:00|4493|4487|4488.7|4482.7|4494|4488|4488.5|4482.5|56
1613009400000|2021-02-11 02:10:00|4488.5|4482.5|4492.2|4486.2|4492.5|4486.5|4488.5|4482.5|52
1613009700000|2021-02-11 02:15:00|4491.7|4485.7|4495|4489|4497.5|4491.5|4491|4485|47
1613010000000|2021-02-11 02:20:00|4495.2|4489.2|4494.5|4488.5|4496|4490|4492|4486|22
1613010300000|2021-02-11 02:25:00|4494|4488|4497.7|4491.7|4497.7|4491.7|4492|4486|114
1613010600000|2021-02-11 02:30:00|4497.5|4491.5|4499.5|4493.5|4499.7|4493.7|4496.5|4490.5|97
1613010900000|2021-02-11 02:35:00|4499.2|4493.2|4507.2|4501.2|4508|4502|4499|4493|74
1613011200000|2021-02-11 02:40:00|4507.5|4501.5|4504.5|4498.5|4510.2|4504.2|4504.5|4498.5|74
1613011500000|2021-02-11 02:45:00|4504|4498|4506.7|4500.7|4507.7|4501.7|4501.5|4495.5|57
1613011800000|2021-02-11 02:50:00|4508|4502|4506.9|4500.9|4510.5|4504.5|4506.5|4500.5|51
1613012100000|2021-02-11 02:55:00|4507.2|4501.2|4507.2|4501.2|4507.4|4501.4|4504.9|4498.9|24
1613012400000|2021-02-11 03:00:00|4506.9|4500.9|4505.7|4499.7|4507.2|4501.2|4503.9|4497.9|19
1613012700000|2021-02-11 03:05:00|4505.9|4499.9|4508.2|4502.2|4509.7|4503.7|4505.7|4499.7|37
1613013000000|2021-02-11 03:10:00|4507.9|4501.9|4505.4|4499.4|4507.9|4501.9|4504.7|4498.7|17
1613013300000|2021-02-11 03:15:00|4505.2|4499.2|4500.7|4494.7|4506.2|4500.2|4500.4|4494.4|27
1613013600000|2021-02-11 03:20:00|4500.4|4494.4|4500.9|4494.9|4501.4|4495.4|4498.9|4492.9|23
1613013900000|2021-02-11 03:25:00|4500.7|4494.7|4502.9|4496.9|4502.9|4496.9|4498.4|4492.4|35
1613014200000|2021-02-11 03:30:00|4502.2|4496.2|4499.9|4493.9|4502.2|4496.2|4499.2|4493.2|17
1613014500000|2021-02-11 03:35:00|4500.2|4494.2|4509.7|4503.7|4510.2|4504.2|4499.7|4493.7|150
1613014800000|2021-02-11 03:40:00|4509.9|4503.9|4510.4|4504.4|4511.4|4505.4|4507.7|4501.7|70
1613015100000|2021-02-11 03:45:00|4509.9|4503.9|4512.9|4506.9|4513.9|4507.9|4509.9|4503.9|55
1613015400000|2021-02-11 03:50:00|4512.7|4506.7|4515.4|4509.4|4516.9|4510.9|4512.7|4506.7|123
1613015700000|2021-02-11 03:55:00|4515.1|4509.1|4512.4|4506.4|4515.1|4509.1|4512.4|4506.4|18
1613016000000|2021-02-11 04:00:00|4512.6|4506.6|4523.9|4517.9|4524.6|4518.6|4512.6|4506.6|103
1613016300000|2021-02-11 04:05:00|4523.6|4517.6|4524.9|4518.9|4527.9|4521.9|4523.4|4517.4|123
1613016600000|2021-02-11 04:10:00|4523.1|4517.1|4521.4|4515.4|4523.9|4517.9|4518.6|4512.6|40
1613016900000|2021-02-11 04:15:00|4521.1|4515.1|4522.1|4516.1|4522.1|4516.1|4519.1|4513.1|25
1613017200000|2021-02-11 04:20:00|4521.9|4515.9|4536.6|4530.6|4538.4|4532.4|4521.9|4515.9|179
1613017500000|2021-02-11 04:25:00|4537.1|4531.1|4526.6|4520.6|4537.1|4531.1|4526.6|4520.6|159
1613017800000|2021-02-11 04:30:00|4525.9|4519.9|4527.6|4521.6|4528.9|4522.9|4525.1|4519.1|29
1613018100000|2021-02-11 04:35:00|4527.4|4521.4|4526.4|4520.4|4527.6|4521.6|4526.1|4520.1|18
1613018400000|2021-02-11 04:40:00|4526.1|4520.1|4521.9|4515.9|4526.1|4520.1|4520.9|4514.9|26
1613018700000|2021-02-11 04:45:00|4522.9|4516.9|4523.9|4517.9|4523.9|4517.9|4521.9|4515.9|19
1613019000000|2021-02-11 04:50:00|4524.1|4518.1|4523.6|4517.6|4524.6|4518.6|4523.1|4517.1|6
1613019300000|2021-02-11 04:55:00|4523.9|4517.9|4526.8|4520.8|4527.3|4521.3|4523.6|4517.6|12
1613019600000|2021-02-11 05:00:00|4526.6|4520.6|4524.3|4518.3|4527.3|4521.3|4524.3|4518.3|24
1613019900000|2021-02-11 05:05:00|4524.1|4518.1|4525.8|4519.8|4526.8|4520.8|4523.8|4517.8|6
1613020200000|2021-02-11 05:10:00|4526.1|4520.1|4526.8|4520.8|4527.3|4521.3|4525.3|4519.3|10
1613020500000|2021-02-11 05:15:00|4527.1|4521.1|4529.6|4523.6|4530.6|4524.6|4525.8|4519.8|30
1613020800000|2021-02-11 05:20:00|4529.1|4523.1|4527.8|4521.8|4529.1|4523.1|4527.6|4521.6|8
1613021100000|2021-02-11 05:25:00|4527.6|4521.6|4526.6|4520.6|4528.1|4522.1|4525.6|4519.6|14
1613021400000|2021-02-11 05:30:00|4526.3|4520.3|4523.6|4517.6|4526.8|4520.8|4523.6|4517.6|5
1613021700000|2021-02-11 05:35:00|4524.3|4518.3|4525.6|4519.6|4525.8|4519.8|4524.1|4518.1|16
1613022000000|2021-02-11 05:40:00|4525.1|4519.1|4525.6|4519.6|4526.6|4520.6|4525.1|4519.1|7
1613022300000|2021-02-11 05:45:00|4525.8|4519.8|4523.6|4517.6|4526.1|4520.1|4523.6|4517.6|7
1613022600000|2021-02-11 05:50:00|4523.1|4517.1|4522.1|4516.1|4523.1|4517.1|4522.1|4516.1|14
1613022900000|2021-02-11 05:55:00|4522.3|4516.3|4522.3|4516.3|4522.6|4516.6|4521.6|4515.6|6
1613023200000|2021-02-11 06:00:00|4522.6|4516.6|4525.5|4519.5|4525.5|4519.5|4522.1|4516.1|8
1613023500000|2021-02-11 06:05:00|4525.3|4519.3|4524|4518|4527.8|4521.8|4523.3|4517.3|21
1613023800000|2021-02-11 06:10:00|4524.5|4518.5|4521|4515|4524.5|4518.5|4520.8|4514.8|16
1613024100000|2021-02-11 06:15:00|4521.5|4515.5|4522.5|4516.5|4522.5|4516.5|4520.8|4514.8|15
1613024400000|2021-02-11 06:20:00|4522|4516|4522|4516|4522.5|4516.5|4520.8|4514.8|8
1613024700000|2021-02-11 06:25:00|4522.5|4516.5|4522.3|4516.3|4523.3|4517.3|4521.5|4515.5|6
1613025000000|2021-02-11 06:30:00|4522.5|4516.5|4520.8|4514.8|4522.8|4516.8|4520.3|4514.3|18
1613025300000|2021-02-11 06:35:00|4520.3|4514.3|4522.5|4516.5|4522.5|4516.5|4520.3|4514.3|43
1613025600000|2021-02-11 06:40:00|4522.3|4516.3|4522.8|4516.8|4523.8|4517.8|4522|4516|6
1613025900000|2021-02-11 06:45:00|4522.5|4516.5|4525.8|4519.8|4525.8|4519.8|4521.5|4515.5|15
1613026200000|2021-02-11 06:50:00|4526|4520|4527|4521|4528|4522|4525.5|4519.5|8
1613026500000|2021-02-11 06:55:00|4527.5|4521.5|4525|4519|4527.5|4521.5|4525|4519|8
1613026800000|2021-02-11 07:00:00|4524.7|4518.7|4521.5|4515.5|4525|4519|4521.5|4515.5|20
1613027100000|2021-02-11 07:05:00|4522.5|4516.5|4524.5|4518.5|4525|4519|4521.7|4515.7|8
1613027400000|2021-02-11 07:10:00|4524|4518|4523.2|4517.2|4527.7|4521.7|4521.7|4515.7|82
1613027700000|2021-02-11 07:15:00|4522.7|4516.7|4523.5|4517.5|4523.7|4517.7|4522.7|4516.7|9
1613028000000|2021-02-11 07:20:00|4523.7|4517.7|4524.5|4518.5|4524.5|4518.5|4521.5|4515.5|18
1613028300000|2021-02-11 07:25:00|4524.7|4518.7|4525.7|4519.7|4527.2|4521.2|4524.5|4518.5|22
1613028600000|2021-02-11 07:30:00|4525.5|4519.5|4523.5|4517.5|4525.5|4519.5|4522.2|4516.2|5
1613028900000|2021-02-11 07:35:00|4523.7|4517.7|4523.7|4517.7|4525|4519|4523.7|4517.7|0
1613029200000|2021-02-11 07:40:00|4524.7|4518.7|4524.7|4518.7|4526|4520|4523.2|4517.2|2
1613029500000|2021-02-11 07:45:00|4525.7|4519.7|4523.7|4517.7|4526.2|4520.2|4523.7|4517.7|6
1613029800000|2021-02-11 07:50:00|4523.2|4517.2|4524.7|4518.7|4525.7|4519.7|4523.2|4517.2|10
1613030100000|2021-02-11 07:55:00|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|5
1613030400000|2021-02-11 08:00:00|4525|4519|4517.4|4511.4|4526.7|4520.7|4516.2|4510.2|114
1613030700000|2021-02-11 08:05:00|4517.7|4511.7|4517.2|4511.2|4519.9|4513.9|4516.4|4510.4|32
1613031000000|2021-02-11 08:10:00|4517.7|4511.7|4514.2|4508.2|4518.2|4512.2|4513.7|4507.7|28
1613031300000|2021-02-11 08:15:00|4513.9|4507.9|4513.4|4507.4|4515.9|4509.9|4510.9|4504.9|50
1613031600000|2021-02-11 08:20:00|4514.4|4508.4|4513.2|4507.2|4514.9|4508.9|4509.4|4503.4|57
1613031900000|2021-02-11 08:25:00|4512.9|4506.9|4515.2|4509.2|4515.2|4509.2|4511.2|4505.2|30
1613032200000|2021-02-11 08:30:00|4514.9|4508.9|4512.2|4506.2|4514.9|4508.9|4511.2|4505.2|19
1613032500000|2021-02-11 08:35:00|4511.9|4505.9|4511.2|4505.2|4512.9|4506.9|4510.2|4504.2|17
1613032800000|2021-02-11 08:40:00|4510.9|4504.9|4515.9|4509.9|4516.2|4510.2|4509.9|4503.9|30
1613033100000|2021-02-11 08:45:00|4515.7|4509.7|4517.7|4511.7|4518.2|4512.2|4514.7|4508.7|32
1613033400000|2021-02-11 08:50:00|4517.9|4511.9|4521.4|4515.4|4523.9|4517.9|4517.9|4511.9|86
1613033700000|2021-02-11 08:55:00|4521.2|4515.2|4518.4|4512.4|4521.2|4515.2|4518.4|4512.4|19
1613034000000|2021-02-11 09:00:00|4517.9|4511.9|4521.4|4515.4|4521.4|4515.4|4517.9|4511.9|9
1613034300000|2021-02-11 09:05:00|4520.6|4514.6|4521.4|4515.4|4521.9|4515.9|4519.9|4513.9|6
1613034600000|2021-02-11 09:10:00|4521.1|4515.1|4521.9|4515.9|4525.1|4519.1|4521.1|4515.1|19
1613034900000|2021-02-11 09:15:00|4521.1|4515.1|4521.6|4515.6|4522.4|4516.4|4519.9|4513.9|6
1613035200000|2021-02-11 09:20:00|4521.4|4515.4|4525.1|4519.1|4525.9|4519.9|4521.4|4515.4|14
1613035500000|2021-02-11 09:25:00|4525.4|4519.4|4524.9|4518.9|4525.9|4519.9|4524.4|4518.4|9
1613035800000|2021-02-11 09:30:00|4525.1|4519.1|4525.1|4519.1|4526.6|4520.6|4522.6|4516.6|33
1613036100000|2021-02-11 09:35:00|4524.6|4518.6|4525.6|4519.6|4526.1|4520.1|4523.4|4517.4|7
1613036400000|2021-02-11 09:40:00|4525.9|4519.9|4525.9|4519.9|4527.9|4521.9|4525.1|4519.1|15
1613036700000|2021-02-11 09:45:00|4526.1|4520.1|4529.6|4523.6|4530.6|4524.6|4525.9|4519.9|22
1613037000000|2021-02-11 09:50:00|4529.4|4523.4|4528.4|4522.4|4530.1|4524.1|4528.1|4522.1|21
1613037300000|2021-02-11 09:55:00|4528.1|4522.1|4526.9|4520.9|4528.4|4522.4|4525.9|4519.9|6
1613037600000|2021-02-11 10:00:00|4525.9|4519.9|4530.6|4524.6|4530.6|4524.6|4525.6|4519.6|10
1613037900000|2021-02-11 10:05:00|4530.8|4524.8|4532.6|4526.6|4533.1|4527.1|4530.8|4524.8|12
1613038200000|2021-02-11 10:10:00|4532.1|4526.1|4533.3|4527.3|4533.6|4527.6|4529.8|4523.8|17
1613038500000|2021-02-11 10:15:00|4533.6|4527.6|4539.6|4533.6|4542.1|4536.1|4533.3|4527.3|196
1613038800000|2021-02-11 10:20:00|4538.6|4532.6|4540.6|4534.6|4542.1|4536.1|4538.6|4532.6|22
1613039100000|2021-02-11 10:25:00|4540.8|4534.8|4545.1|4539.1|4545.8|4539.8|4540.3|4534.3|65
1613039400000|2021-02-11 10:30:00|4544.6|4538.6|4544.3|4538.3|4545.1|4539.1|4542.1|4536.1|38
1613039700000|2021-02-11 10:35:00|4544.1|4538.1|4544.6|4538.6|4547.3|4541.3|4542.1|4536.1|57
1613040000000|2021-02-11 10:40:00|4544.3|4538.3|4546.3|4540.3|4546.6|4540.6|4544.1|4538.1|11
1613040300000|2021-02-11 10:45:00|4546.1|4540.1|4551.1|4545.1|4553.1|4547.1|4545.8|4539.8|39
1613040600000|2021-02-11 10:50:00|4550.8|4544.8|4550.3|4544.3|4552.6|4546.6|4549.3|4543.3|25
1613040900000|2021-02-11 10:55:00|4550.6|4544.6|4553.8|4547.8|4558.8|4552.8|4550.3|4544.3|81
1613041200000|2021-02-11 11:00:00|4554.1|4548.1|4554|4548|4555.6|4549.6|4551.3|4545.3|50
1613041500000|2021-02-11 11:05:00|4553.8|4547.8|4551.3|4545.3|4554.3|4548.3|4551|4545|41
1613041800000|2021-02-11 11:10:00|4551.8|4545.8|4546|4540|4551.8|4545.8|4545.8|4539.8|102
1613042100000|2021-02-11 11:15:00|4545.8|4539.8|4544.5|4538.5|4546|4540|4543.3|4537.3|24
1613042400000|2021-02-11 11:20:00|4544.3|4538.3|4546.5|4540.5|4547|4541|4543|4537|19
1613042700000|2021-02-11 11:25:00|4546.8|4540.8|4546.3|4540.3|4548.5|4542.5|4543.8|4537.8|35
1613043000000|2021-02-11 11:30:00|4545.8|4539.8|4542.8|4536.8|4546.3|4540.3|4540.3|4534.3|61
1613043300000|2021-02-11 11:35:00|4542.5|4536.5|4547.3|4541.3|4547.3|4541.3|4541.3|4535.3|29
1613043600000|2021-02-11 11:40:00|4547.5|4541.5|4545|4539|4547.5|4541.5|4544.3|4538.3|21
1613043900000|2021-02-11 11:45:00|4544.5|4538.5|4549.3|4543.3|4549.3|4543.3|4544.3|4538.3|56
1613044200000|2021-02-11 11:50:00|4548.3|4542.3|4552.3|4546.3|4553.3|4547.3|4547.8|4541.8|57
1613044500000|2021-02-11 11:55:00|4552|4546|4552.8|4546.8|4553.3|4547.3|4551.5|4545.5|26
1613044800000|2021-02-11 12:00:00|4551.8|4545.8|4546.5|4540.5|4553.5|4547.5|4546|4540|60
1613045100000|2021-02-11 12:05:00|4546.8|4540.8|4550|4544|4553|4547|4546.8|4540.8|52
1613045400000|2021-02-11 12:10:00|4549.7|4543.7|4553.5|4547.5|4553.5|4547.5|4547|4541|24
1613045700000|2021-02-11 12:15:00|4554|4548|4557.2|4551.2|4558.7|4552.7|4552.7|4546.7|100
1613046000000|2021-02-11 12:20:00|4557.5|4551.5|4561.7|4555.7|4561.7|4555.7|4556.2|4550.2|109
1613046300000|2021-02-11 12:25:00|4562.2|4556.2|4560.7|4554.7|4563.7|4557.7|4560.2|4554.2|76
1613046600000|2021-02-11 12:30:00|4561|4555|4562|4556|4564.5|4558.5|4559.5|4553.5|94
1613046900000|2021-02-11 12:35:00|4561.7|4555.7|4562|4556|4562.7|4556.7|4560.5|4554.5|23
1613047200000|2021-02-11 12:40:00|4561.5|4555.5|4555|4549|4562.7|4556.7|4555|4549|42
1613047500000|2021-02-11 12:45:00|4555.2|4549.2|4556.7|4550.7|4559.5|4553.5|4555|4549|51
1613047800000|2021-02-11 12:50:00|4556.5|4550.5|4557.7|4551.7|4560.7|4554.7|4556.2|4550.2|89
1613048100000|2021-02-11 12:55:00|4558.2|4552.2|4554|4548|4559|4553|4552.5|4546.5|95
1613048400000|2021-02-11 13:00:00|4554.2|4548.2|4552|4546|4557.5|4551.5|4550.7|4544.7|234
1613048700000|2021-02-11 13:05:00|4552.2|4546.2|4555.9|4549.9|4557.2|4551.2|4549.7|4543.7|60
1613049000000|2021-02-11 13:10:00|4557.2|4551.2|4551.7|4545.7|4557.2|4551.2|4551.4|4545.4|103
1613049300000|2021-02-11 13:15:00|4551.9|4545.9|4554.9|4548.9|4556.2|4550.2|4548.9|4542.9|155
1613049600000|2021-02-11 13:20:00|4555.4|4549.4|4559.2|4553.2|4560.2|4554.2|4554.9|4548.9|50
1613049900000|2021-02-11 13:25:00|4558.9|4552.9|4562.2|4556.2|4563.9|4557.9|4558.9|4552.9|71
1613050200000|2021-02-11 13:30:00|4562.7|4556.7|4568.7|4562.7|4569.9|4563.9|4562.7|4556.7|213
1613050500000|2021-02-11 13:35:00|4567.9|4561.9|4567.4|4561.4|4571.4|4565.4|4566.7|4560.7|72
1613050800000|2021-02-11 13:40:00|4567.7|4561.7|4570.2|4564.2|4570.9|4564.9|4563.7|4557.7|108
1613053800000|2021-02-11 14:30:00|4563.9|4557.9|4579.6|4573.6|4588.6|4582.6|4563.9|4557.9|1190
1613054100000|2021-02-11 14:35:00|4580.1|4574.1|4587.9|4581.9|4593.4|4587.4|4579.6|4573.6|960
1613054400000|2021-02-11 14:40:00|4588.6|4582.6|4593.1|4587.1|4596.4|4590.4|4583.4|4577.4|623
1613054700000|2021-02-11 14:45:00|4592.9|4586.9|4591.4|4585.4|4596.6|4590.6|4590.1|4584.1|590
1613055000000|2021-02-11 14:50:00|4591.9|4585.9|4585.6|4579.6|4592.9|4586.9|4585.6|4579.6|281
1613055300000|2021-02-11 14:55:00|4585.9|4579.9|4587.9|4581.9|4594.4|4588.4|4585.6|4579.6|243
1613055600000|2021-02-11 15:00:00|4587.6|4581.6|4588.6|4582.6|4590.4|4584.4|4585.6|4579.6|228
1613055900000|2021-02-11 15:05:00|4588.9|4582.9|4582.3|4576.3|4590.4|4584.4|4581.1|4575.1|414
1613056200000|2021-02-11 15:10:00|4582.1|4576.1|4576.1|4570.1|4587.6|4581.6|4575.6|4569.6|506
1613056500000|2021-02-11 15:15:00|4575.8|4569.8|4582.1|4576.1|4584.1|4578.1|4575.3|4569.3|210
1613056800000|2021-02-11 15:20:00|4582.6|4576.6|4581.3|4575.3|4584.3|4578.3|4580.3|4574.3|340
1613057100000|2021-02-11 15:25:00|4580.6|4574.6|4584.3|4578.3|4585.1|4579.1|4579.3|4573.3|245
1613057400000|2021-02-11 15:30:00|4583.8|4577.8|4590.8|4584.8|4590.8|4584.8|4579.3|4573.3|287
1613057700000|2021-02-11 15:35:00|4590.6|4584.6|4592.3|4586.3|4595.3|4589.3|4590.3|4584.3|348
1613058000000|2021-02-11 15:40:00|4593.3|4587.3|4592.8|4586.8|4595.3|4589.3|4589.6|4583.6|193
1613058300000|2021-02-11 15:45:00|4592.6|4586.6|4581.8|4575.8|4594.3|4588.3|4581.8|4575.8|1044
1613058600000|2021-02-11 15:50:00|4582.1|4576.1|4583.8|4577.8|4587.3|4581.3|4581.8|4575.8|755
1613058900000|2021-02-11 15:55:00|4583.3|4577.3|4578.1|4572.1|4585.8|4579.8|4577.3|4571.3|438
1613059200000|2021-02-11 16:00:00|4577.8|4571.8|4575.3|4569.3|4582.3|4576.3|4575.1|4569.1|482
1613059500000|2021-02-11 16:05:00|4575.1|4569.1|4576|4570|4577.3|4571.3|4573.3|4567.3|254
1613059800000|2021-02-11 16:10:00|4576.3|4570.3|4575|4569|4579.8|4573.8|4574.3|4568.3|171
1613060100000|2021-02-11 16:15:00|4575.8|4569.8|4571.8|4565.8|4577.8|4571.8|4570.8|4564.8|243
1613060400000|2021-02-11 16:20:00|4571.3|4565.3|4569.8|4563.8|4574|4568|4569.3|4563.3|396
1613060700000|2021-02-11 16:25:00|4569.5|4563.5|4574.8|4568.8|4575.5|4569.5|4569.3|4563.3|242
1613061000000|2021-02-11 16:30:00|4574.5|4568.5|4571.5|4565.5|4576.3|4570.3|4569.8|4563.8|259
1613061300000|2021-02-11 16:35:00|4571.3|4565.3|4574|4568|4575.8|4569.8|4566.8|4560.8|1067
1613061600000|2021-02-11 16:40:00|4573.5|4567.5|4576.8|4570.8|4579|4573|4573|4567|372
1613061900000|2021-02-11 16:45:00|4576.3|4570.3|4571.3|4565.3|4576.5|4570.5|4570.3|4564.3|118
1613062200000|2021-02-11 16:50:00|4571|4565|4570|4564|4571.8|4565.8|4568.8|4562.8|318
1613062500000|2021-02-11 16:55:00|4569.8|4563.8|4567.5|4561.5|4570.8|4564.8|4565.5|4559.5|392
1613062800000|2021-02-11 17:00:00|4567.3|4561.3|4563.3|4557.3|4567.5|4561.5|4562.8|4556.8|90
1613063100000|2021-02-11 17:05:00|4562.8|4556.8|4549|4543|4563.5|4557.5|4547.5|4541.5|385
1613063400000|2021-02-11 17:10:00|4548.5|4542.5|4553.2|4547.2|4554.2|4548.2|4544|4538|467
1613063700000|2021-02-11 17:15:00|4553.7|4547.7|4541.7|4535.7|4554.2|4548.2|4541.7|4535.7|216
1613064000000|2021-02-11 17:20:00|4542|4536|4534|4528|4548|4542|4530.7|4524.7|562
1613064300000|2021-02-11 17:25:00|4533.7|4527.7|4530|4524|4535|4529|4525.5|4519.5|398
1613064600000|2021-02-11 17:30:00|4530.2|4524.2|4542|4536|4544.7|4538.7|4530.2|4524.2|549
1613064900000|2021-02-11 17:35:00|4541.7|4535.7|4544.5|4538.5|4546.5|4540.5|4541.7|4535.7|169
1613065200000|2021-02-11 17:40:00|4545.2|4539.2|4549.7|4543.7|4551.5|4545.5|4545|4539|370
1613065500000|2021-02-11 17:45:00|4550.2|4544.2|4551.7|4545.7|4552.2|4546.2|4549|4543|227
1613065800000|2021-02-11 17:50:00|4551.5|4545.5|4554|4548|4557.7|4551.7|4551.5|4545.5|253
1613066100000|2021-02-11 17:55:00|4554.5|4548.5|4549.5|4543.5|4555.5|4549.5|4548.7|4542.7|131
1613066400000|2021-02-11 18:00:00|4548.5|4542.5|4546.5|4540.5|4551.7|4545.7|4545.7|4539.7|614
1613066700000|2021-02-11 18:05:00|4546.2|4540.2|4544.2|4538.2|4546.5|4540.5|4541.5|4535.5|635
1613067000000|2021-02-11 18:10:00|4544|4538|4536.2|4530.2|4544|4538|4532.9|4526.9|253
1613067300000|2021-02-11 18:15:00|4537.2|4531.2|4540.4|4534.4|4541.4|4535.4|4537.2|4531.2|178
1613067600000|2021-02-11 18:20:00|4540.9|4534.9|4539.7|4533.7|4542.4|4536.4|4535.4|4529.4|865
1613067900000|2021-02-11 18:25:00|4539.2|4533.2|4531.2|4525.2|4542.4|4536.4|4531.2|4525.2|317
1613068200000|2021-02-11 18:30:00|4531.7|4525.7|4537.2|4531.2|4537.4|4531.4|4531.2|4525.2|203
1613068500000|2021-02-11 18:35:00|4536.9|4530.9|4537.2|4531.2|4540.2|4534.2|4535.2|4529.2|253
1613068800000|2021-02-11 18:40:00|4537.4|4531.4|4538.4|4532.4|4540.4|4534.4|4535.9|4529.9|275
1613069100000|2021-02-11 18:45:00|4538.2|4532.2|4538.4|4532.4|4538.7|4532.7|4535.2|4529.2|190
1613069400000|2021-02-11 18:50:00|4537.7|4531.7|4531.9|4525.9|4539.2|4533.2|4531.9|4525.9|199
1613069700000|2021-02-11 18:55:00|4531.7|4525.7|4530.9|4524.9|4536.7|4530.7|4529.2|4523.2|641
1613070000000|2021-02-11 19:00:00|4531.2|4525.2|4529.4|4523.4|4531.4|4525.4|4527.4|4521.4|431
1613070300000|2021-02-11 19:05:00|4529.2|4523.2|4527.7|4521.7|4530.4|4524.4|4526.2|4520.2|400
1613070600000|2021-02-11 19:10:00|4527.4|4521.4|4535.9|4529.9|4536.7|4530.7|4524.7|4518.7|3460
1613070900000|2021-02-11 19:15:00|4536.4|4530.4|4534.9|4528.9|4538.2|4532.2|4530.9|4524.9|965
1613091600000|2021-02-12 01:00:00|4549.9|4543.9|4544.7|4538.7|4561.4|4555.4|4541.9|4531.4|307
1613091900000|2021-02-12 01:05:00|4544.4|4538.4|4543.4|4537.4|4545.9|4539.9|4541.4|4535.4|131
1613092200000|2021-02-12 01:10:00|4542.4|4536.4|4542.4|4536.4|4542.7|4536.7|4536.2|4530.2|206
1613092500000|2021-02-12 01:15:00|4541.9|4535.9|4544.4|4538.4|4545.4|4539.4|4538.6|4532.6|93
1613092800000|2021-02-12 01:20:00|4544.6|4538.6|4543.1|4537.1|4544.9|4538.9|4542.4|4536.4|49
1613093100000|2021-02-12 01:25:00|4542.9|4536.9|4540.6|4534.6|4543.4|4537.4|4536.9|4530.9|30
1613093400000|2021-02-12 01:30:00|4540.4|4534.4|4550.4|4544.4|4551.6|4545.6|4540.1|4534.1|262
1613093700000|2021-02-12 01:35:00|4550.9|4544.9|4549.4|4543.4|4550.9|4544.9|4546.1|4540.1|39
1613094000000|2021-02-12 01:40:00|4548.4|4542.4|4543.4|4537.4|4548.4|4542.4|4542.4|4536.4|16
1613094300000|2021-02-12 01:45:00|4542.6|4536.6|4544.4|4538.4|4545.6|4539.6|4542.1|4536.1|29
1613094600000|2021-02-12 01:50:00|4544.9|4538.9|4547.4|4541.4|4547.9|4541.9|4543.9|4537.9|16
1613094900000|2021-02-12 01:55:00|4547.1|4541.1|4546.4|4540.4|4548.4|4542.4|4545.1|4539.1|25
1613095200000|2021-02-12 02:00:00|4546.3|4540.3|4545.8|4539.8|4547.1|4541.1|4545.3|4539.3|7
1613095500000|2021-02-12 02:05:00|4546.1|4540.1|4550.3|4544.3|4554.6|4548.6|4544.8|4538.8|78
1613095800000|2021-02-12 02:10:00|4550.1|4544.1|4553.3|4547.3|4554.3|4548.3|4549.6|4543.6|55
1613096100000|2021-02-12 02:15:00|4552.8|4546.8|4552.3|4546.3|4555.3|4549.3|4549.1|4543.1|65
1613096400000|2021-02-12 02:20:00|4552.6|4546.6|4553.6|4547.6|4555.3|4549.3|4551.6|4545.6|29
1613096700000|2021-02-12 02:25:00|4553.1|4547.1|4551.6|4545.6|4553.3|4547.3|4551.3|4545.3|5
1613097000000|2021-02-12 02:30:00|4550.8|4544.8|4549.1|4543.1|4551.3|4545.3|4547.3|4541.3|30
1613097300000|2021-02-12 02:35:00|4548.8|4542.8|4548.8|4542.8|4552.6|4546.6|4548.6|4542.6|17
1613097600000|2021-02-12 02:40:00|4548.3|4542.3|4547.6|4541.6|4549.8|4543.8|4547.6|4541.6|6
1613097900000|2021-02-12 02:45:00|4547.8|4541.8|4545.8|4539.8|4547.8|4541.8|4545.5|4539.5|13
1613098200000|2021-02-12 02:50:00|4545.6|4539.6|4545.3|4539.3|4547.3|4541.3|4545.3|4539.3|17
1613098500000|2021-02-12 02:55:00|4544.8|4538.8|4544.8|4538.8|4545.8|4539.8|4543.3|4537.3|38
1613098800000|2021-02-12 03:00:00|4545.3|4539.3|4543.5|4537.5|4545.8|4539.8|4542.8|4536.8|17
1613099100000|2021-02-12 03:05:00|4543.3|4537.3|4536.5|4530.5|4543.3|4537.3|4534.3|4528.3|105
1613099400000|2021-02-12 03:10:00|4536.8|4530.8|4530.8|4524.8|4537.5|4531.5|4530.5|4524.5|31
1613099700000|2021-02-12 03:15:00|4530.5|4524.5|4529|4523|4531.8|4525.8|4528.8|4522.8|33
1613100000000|2021-02-12 03:20:00|4528.8|4522.8|4532.5|4526.5|4533.3|4527.3|4528.8|4522.8|23
1613100300000|2021-02-12 03:25:00|4533|4527|4534.5|4528.5|4537|4531|4532.8|4526.8|23
1613100600000|2021-02-12 03:30:00|4535|4529|4538.5|4532.5|4539.3|4533.3|4534.5|4528.5|27
1613100900000|2021-02-12 03:35:00|4537.8|4531.8|4535.3|4529.3|4538|4532|4534.8|4528.8|13
1613101200000|2021-02-12 03:40:00|4535.5|4529.5|4535.8|4529.8|4536.8|4530.8|4534.8|4528.8|10
1613101500000|2021-02-12 03:45:00|4535.5|4529.5|4532.3|4526.3|4536.5|4530.5|4532.3|4526.3|14
1613101800000|2021-02-12 03:50:00|4531.8|4525.8|4534.5|4528.5|4534.5|4528.5|4531.8|4525.8|13
1613102100000|2021-02-12 03:55:00|4534.2|4528.2|4532.3|4526.3|4534.2|4528.2|4531.8|4525.8|6
1613102400000|2021-02-12 04:00:00|4532|4526|4537.3|4531.3|4538|4532|4532|4526|23
1613102700000|2021-02-12 04:05:00|4536.8|4530.8|4535.5|4529.5|4536.8|4530.8|4534.3|4528.3|14
1613103000000|2021-02-12 04:10:00|4535.2|4529.2|4534.2|4528.2|4535.5|4529.5|4534|4528|10
1613103300000|2021-02-12 04:15:00|4534.5|4528.5|4538.2|4532.2|4538.5|4532.5|4534.5|4528.5|13
1613103600000|2021-02-12 04:20:00|4537.5|4531.5|4537.7|4531.7|4538.2|4532.2|4537.5|4531.5|8
1613103900000|2021-02-12 04:25:00|4537.5|4531.5|4537.7|4531.7|4538.7|4532.7|4536.7|4530.7|13
1613104200000|2021-02-12 04:30:00|4537.5|4531.5|4539.7|4533.7|4540.7|4534.7|4537|4531|130
1613104500000|2021-02-12 04:35:00|4539.5|4533.5|4541.7|4535.7|4542|4536|4539.2|4533.2|23
1613104800000|2021-02-12 04:40:00|4541.2|4535.2|4543.7|4537.7|4544|4538|4538.7|4532.7|15
1613105100000|2021-02-12 04:45:00|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4541.2|4535.2|14
1613105400000|2021-02-12 04:50:00|4542.2|4536.2|4543.4|4537.4|4543.4|4537.4|4541.7|4535.7|18
1613105700000|2021-02-12 04:55:00|4543.2|4537.2|4542.2|4536.2|4543.2|4537.2|4541.2|4535.2|6
1613106000000|2021-02-12 05:00:00|4541.9|4535.9|4545.2|4539.2|4545.2|4539.2|4541.2|4535.2|16
1613106300000|2021-02-12 05:05:00|4545.4|4539.4|4544.9|4538.9|4545.4|4539.4|4544.7|4538.7|11
1613106600000|2021-02-12 05:10:00|4545.9|4539.9|4544.9|4538.9|4546.4|4540.4|4544.9|4538.9|15
1613106900000|2021-02-12 05:15:00|4544.7|4538.7|4545.9|4539.9|4547.2|4541.2|4544.7|4538.7|14
1613107200000|2021-02-12 05:20:00|4545.7|4539.7|4544.9|4538.9|4545.9|4539.9|4544.9|4538.9|9
1613107500000|2021-02-12 05:25:00|4544.7|4538.7|4541.9|4535.9|4544.7|4538.7|4540.9|4534.9|13
1613107800000|2021-02-12 05:30:00|4542.7|4536.7|4545.2|4539.2|4546.4|4540.4|4542.7|4536.7|16
1613108100000|2021-02-12 05:35:00|4544.9|4538.9|4547.7|4541.7|4547.7|4541.7|4544.7|4538.7|27
1613108400000|2021-02-12 05:40:00|4546.7|4540.7|4545.7|4539.7|4546.9|4540.9|4545.2|4539.2|11
1613108700000|2021-02-12 05:45:00|4545.9|4539.9|4544.7|4538.7|4545.9|4539.9|4544.2|4538.2|12
1613109000000|2021-02-12 05:50:00|4544.2|4538.2|4542.7|4536.7|4544.9|4538.9|4542.4|4536.4|10
1613109300000|2021-02-12 05:55:00|4542.4|4536.4|4541.6|4535.6|4542.7|4536.7|4537.9|4531.9|41
1613109600000|2021-02-12 06:00:00|4540.6|4534.6|4537.6|4531.6|4541.6|4535.6|4536.4|4530.4|28
1613109900000|2021-02-12 06:05:00|4537.1|4531.1|4533.9|4527.9|4537.1|4531.1|4533.1|4527.1|60
1613110200000|2021-02-12 06:10:00|4533.4|4527.4|4531.1|4525.1|4533.9|4527.9|4530.9|4524.9|45
1613110500000|2021-02-12 06:15:00|4530.9|4524.9|4534.1|4528.1|4534.4|4528.4|4530.9|4524.9|26
1613110800000|2021-02-12 06:20:00|4533.9|4527.9|4538.6|4532.6|4539.1|4533.1|4532.9|4526.9|29
1613111100000|2021-02-12 06:25:00|4538.4|4532.4|4539.6|4533.6|4541.4|4535.4|4538.4|4532.4|19
1613111400000|2021-02-12 06:30:00|4539.1|4533.1|4538.6|4532.6|4541.4|4535.4|4536.9|4530.9|29
1613111700000|2021-02-12 06:35:00|4538.1|4532.1|4537.1|4531.1|4538.9|4532.9|4536.9|4530.9|14
1613112000000|2021-02-12 06:40:00|4537.4|4531.4|4538.4|4532.4|4540.6|4534.6|4536.4|4530.4|16
1613112300000|2021-02-12 06:45:00|4538.1|4532.1|4537.9|4531.9|4538.4|4532.4|4536.1|4530.1|7
1613112600000|2021-02-12 06:50:00|4537.6|4531.6|4536.6|4530.6|4537.9|4531.9|4535.9|4529.9|11
1613112900000|2021-02-12 06:55:00|4536.8|4530.8|4536.1|4530.1|4536.8|4530.8|4535.6|4529.6|14
1613113200000|2021-02-12 07:00:00|4535.8|4529.8|4532.1|4526.1|4535.8|4529.8|4531.8|4525.8|14
1613113500000|2021-02-12 07:05:00|4531.8|4525.8|4531.8|4525.8|4532.1|4526.1|4531.1|4525.1|9
1613113800000|2021-02-12 07:10:00|4532.1|4526.1|4530.6|4524.6|4532.1|4526.1|4529.3|4523.3|19
1613114100000|2021-02-12 07:15:00|4530.8|4524.8|4529.8|4523.8|4531.8|4525.8|4529.6|4523.6|13
1613114400000|2021-02-12 07:20:00|4530.3|4524.3|4534.1|4528.1|4536.1|4530.1|4530.3|4524.3|27
1613114700000|2021-02-12 07:25:00|4534.3|4528.3|4533.8|4527.8|4535.1|4529.1|4533.1|4527.1|13
1613115000000|2021-02-12 07:30:00|4534.1|4528.1|4531.6|4525.6|4534.6|4528.6|4531.1|4525.1|34
1613115300000|2021-02-12 07:35:00|4531.8|4525.8|4533.8|4527.8|4534.3|4528.3|4531.1|4525.1|16
1613115600000|2021-02-12 07:40:00|4534.1|4528.1|4538.1|4532.1|4539.1|4533.1|4533.8|4527.8|40
1613115900000|2021-02-12 07:45:00|4537.8|4531.8|4534|4528|4537.8|4531.8|4532.5|4526.5|20
1613116200000|2021-02-12 07:50:00|4533.8|4527.8|4532.5|4526.5|4533.8|4527.8|4531.5|4525.5|28
1613116500000|2021-02-12 07:55:00|4532|4526|4530.8|4524.8|4532|4526|4529.5|4523.5|55
1613116800000|2021-02-12 08:00:00|4531|4525|4536.3|4530.3|4537|4531|4529.8|4523.8|35
1613117100000|2021-02-12 08:05:00|4536|4530|4540.5|4534.5|4540.5|4534.5|4532.8|4526.8|28
1613117400000|2021-02-12 08:10:00|4540|4534|4546|4540|4548.5|4542.5|4538|4532|86
1613117700000|2021-02-12 08:15:00|4545.8|4539.8|4550.8|4544.8|4552.5|4546.5|4545.3|4539.3|47
1613118000000|2021-02-12 08:20:00|4551|4545|4547.5|4541.5|4553.8|4547.8|4547.5|4541.5|64
1613118300000|2021-02-12 08:25:00|4547.3|4541.3|4547.5|4541.5|4549|4543|4542.5|4536.5|63
1613118600000|2021-02-12 08:30:00|4547|4541|4543.5|4537.5|4547.5|4541.5|4541|4535|35
1613118900000|2021-02-12 08:35:00|4543.8|4537.8|4536.5|4530.5|4544.5|4538.5|4535.3|4529.3|93
1613119200000|2021-02-12 08:40:00|4537|4531|4539.5|4533.5|4539.8|4533.8|4534.3|4528.3|95
1613119500000|2021-02-12 08:45:00|4539.3|4533.3|4533.8|4527.8|4539.3|4533.3|4533.8|4527.8|96
1613119800000|2021-02-12 08:50:00|4533|4527|4544|4538|4548|4542|4532.3|4526.3|117
1613120100000|2021-02-12 08:55:00|4545|4539|4547|4541|4549.5|4543.5|4544.5|4538.5|61
1613120400000|2021-02-12 09:00:00|4547.3|4541.3|4554|4548|4557.5|4551.5|4547.3|4541.3|122
1613120700000|2021-02-12 09:05:00|4554.5|4548.5|4556|4550|4563.8|4557.8|4554.5|4548.5|135
1613121000000|2021-02-12 09:10:00|4555.5|4549.5|4552.3|4546.3|4556.5|4550.5|4550.5|4544.5|60
1613121300000|2021-02-12 09:15:00|4552|4546|4556.5|4550.5|4557.2|4551.2|4550.5|4544.5|32
1613121600000|2021-02-12 09:20:00|4556.2|4550.2|4556.5|4550.5|4558.5|4552.5|4554.7|4548.7|32
1613121900000|2021-02-12 09:25:00|4556.7|4550.7|4556.7|4550.7|4557|4551|4554.5|4548.5|24
1613122200000|2021-02-12 09:30:00|4557.5|4551.5|4558.5|4552.5|4559.5|4553.5|4557|4551|23
1613122500000|2021-02-12 09:35:00|4558|4552|4559.5|4553.5|4559.5|4553.5|4557.5|4551.5|22
1613122800000|2021-02-12 09:40:00|4558.5|4552.5|4572.5|4566.5|4573.2|4567.2|4558.5|4552.5|110
1613123100000|2021-02-12 09:45:00|4572.2|4566.2|4569.7|4563.7|4572.2|4566.2|4566.7|4560.7|48
1613123400000|2021-02-12 09:50:00|4570|4564|4569|4563|4570.5|4564.5|4567.5|4561.5|61
1613123700000|2021-02-12 09:55:00|4568.7|4562.7|4574|4568|4575|4569|4568.5|4562.5|41
1613124000000|2021-02-12 10:00:00|4573.7|4567.7|4573.5|4567.5|4576.5|4570.5|4573|4567|44
1613124300000|2021-02-12 10:05:00|4575|4569|4574|4568|4575|4569|4571.5|4565.5|27
1613124600000|2021-02-12 10:10:00|4574.5|4568.5|4575|4569|4575.5|4569.5|4572|4566|42
1613124900000|2021-02-12 10:15:00|4574.5|4568.5|4574.5|4568.5|4577.2|4571.2|4573.5|4567.5|40
1613125200000|2021-02-12 10:20:00|4575|4569|4581.7|4575.7|4585.9|4579.9|4574.5|4568.5|85
1613125500000|2021-02-12 10:25:00|4581.4|4575.4|4581|4575|4582|4576|4578.5|4572.5|136
1613125800000|2021-02-12 10:30:00|4581.2|4575.2|4574.9|4568.9|4581.2|4575.2|4574.7|4568.7|110
1613126100000|2021-02-12 10:35:00|4575.4|4569.4|4575.4|4569.4|4580.4|4574.4|4575.4|4569.4|46
1613126400000|2021-02-12 10:40:00|4576.2|4570.2|4574.2|4568.2|4576.2|4570.2|4571.7|4565.7|34
1613126700000|2021-02-12 10:45:00|4574.4|4568.4|4574.4|4568.4|4576.4|4570.4|4572.2|4566.2|35
1613127000000|2021-02-12 10:50:00|4574.2|4568.2|4571.7|4565.7|4574.4|4568.4|4571.2|4565.2|59
1613127300000|2021-02-12 10:55:00|4571.4|4565.4|4571.4|4565.4|4572.9|4566.9|4570.9|4564.9|132
1613127600000|2021-02-12 11:00:00|4571.9|4565.9|4574.9|4568.9|4574.9|4568.9|4571.9|4565.9|63
1613127900000|2021-02-12 11:05:00|4574.4|4568.4|4564.1|4558.1|4574.4|4568.4|4564.1|4558.1|71
1613128200000|2021-02-12 11:10:00|4564.4|4558.4|4567.9|4561.9|4568.1|4562.1|4563.9|4557.9|35
1613128500000|2021-02-12 11:15:00|4567.4|4561.4|4563.6|4557.6|4568.6|4562.6|4563.6|4557.6|19
1613128800000|2021-02-12 11:20:00|4563.1|4557.1|4564.6|4558.6|4565.4|4559.4|4562.9|4556.9|12
1613129100000|2021-02-12 11:25:00|4564.1|4558.1|4563.6|4557.6|4565.4|4559.4|4563.1|4557.1|13
1613129400000|2021-02-12 11:30:00|4563.4|4557.4|4565.4|4559.4|4566.4|4560.4|4563.4|4557.4|40
1613129700000|2021-02-12 11:35:00|4565.6|4559.6|4565.4|4559.4|4566.1|4560.1|4564.9|4558.9|30
1613130000000|2021-02-12 11:40:00|4564.9|4558.9|4567.4|4561.4|4567.4|4561.4|4564.9|4558.9|10
1613130300000|2021-02-12 11:45:00|4567.6|4561.6|4568.4|4562.4|4569.6|4563.6|4567.4|4561.4|18
1613130600000|2021-02-12 11:50:00|4568.1|4562.1|4571.8|4565.8|4571.8|4565.8|4567.6|4561.6|44
1613130900000|2021-02-12 11:55:00|4571.4|4565.4|4565.8|4559.8|4571.8|4565.8|4564.8|4558.8|21
1613131200000|2021-02-12 12:00:00|4566.3|4560.3|4567.8|4561.8|4571.3|4565.3|4565.8|4559.8|40
1613131500000|2021-02-12 12:05:00|4567.3|4561.3|4567.8|4561.8|4569.1|4563.1|4566.3|4560.3|13
1613131800000|2021-02-12 12:10:00|4568.1|4562.1|4567.8|4561.8|4568.3|4562.3|4564.6|4558.6|17
1613132100000|2021-02-12 12:15:00|4567.3|4561.3|4566.8|4560.8|4568.3|4562.3|4566.1|4560.1|8
1613132400000|2021-02-12 12:20:00|4567.1|4561.1|4571.8|4565.8|4571.8|4565.8|4567.1|4561.1|28
1613132700000|2021-02-12 12:25:00|4571.6|4565.6|4571.3|4565.3|4574.1|4568.1|4570.3|4564.3|69
1613133000000|2021-02-12 12:30:00|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4570.8|4564.8|7
1613133300000|2021-02-12 12:35:00|4573.1|4567.1|4576.3|4570.3|4576.3|4570.3|4571.3|4565.3|24
1613133600000|2021-02-12 12:40:00|4575.8|4569.8|4580.6|4574.6|4581.8|4575.8|4575.8|4569.8|89
1613133900000|2021-02-12 12:45:00|4581.1|4575.1|4579.8|4573.8|4583.6|4577.6|4578.8|4572.8|36
1613134200000|2021-02-12 12:50:00|4579.5|4573.5|4577.6|4571.6|4581|4575|4576.3|4570.3|60
1613134500000|2021-02-12 12:55:00|4577.1|4571.1|4573.8|4567.8|4577.1|4571.1|4573.8|4567.8|32
1613134800000|2021-02-12 13:00:00|4574.1|4568.1|4576.6|4570.6|4576.8|4570.8|4573.8|4567.8|22
1613135100000|2021-02-12 13:05:00|4576.1|4570.1|4575.8|4569.8|4576.3|4570.3|4573.3|4567.3|30
1613135400000|2021-02-12 13:10:00|4575.6|4569.6|4572|4566|4576.3|4570.3|4571.5|4565.5|49
1613135700000|2021-02-12 13:15:00|4571.5|4565.5|4569.3|4563.3|4571.8|4565.8|4567.8|4561.8|83
1613136000000|2021-02-12 13:20:00|4569.5|4563.5|4569.5|4563.5|4572.5|4566.5|4568.8|4562.8|27
1613136300000|2021-02-12 13:25:00|4569.3|4563.3|4570.3|4564.3|4574.3|4568.3|4569|4563|113
1613136600000|2021-02-12 13:30:00|4570|4564|4569.5|4563.5|4570.5|4564.5|4568.3|4562.3|35
1613136900000|2021-02-12 13:35:00|4570|4564|4564.3|4558.3|4570|4564|4563|4557|63
1613137200000|2021-02-12 13:40:00|4564.5|4558.5|4564.5|4558.5|4566|4560|4557.8|4551.8|195
1613140200000|2021-02-12 14:30:00|4565|4559|4567.2|4561.2|4583|4577|4565|4559|1144
1613140500000|2021-02-12 14:35:00|4567.7|4561.7|4571.7|4565.7|4580.7|4574.7|4567.2|4561.2|472
1613140800000|2021-02-12 14:40:00|4572|4566|4582|4576|4586.2|4580.2|4572|4566|497
1613141100000|2021-02-12 14:45:00|4582.2|4576.2|4575|4569|4586|4580|4575|4569|754
1613141400000|2021-02-12 14:50:00|4574.7|4568.7|4570.2|4564.2|4577.5|4571.5|4570|4564|740
1613141700000|2021-02-12 14:55:00|4571|4565|4567.7|4561.7|4573.5|4567.5|4566.5|4560.5|431
1613142000000|2021-02-12 15:00:00|4567|4561|4565.8|4559.8|4572|4566|4565.8|4559.8|212
1613142300000|2021-02-12 15:05:00|4566|4560|4565|4559|4566.8|4560.8|4561.8|4555.8|472
1613142600000|2021-02-12 15:10:00|4565.3|4559.3|4569.3|4563.3|4572.5|4566.5|4562.8|4556.8|295
1613142900000|2021-02-12 15:15:00|4569.5|4563.5|4561.2|4555.2|4570.7|4564.7|4558.7|4552.7|250
1613143200000|2021-02-12 15:20:00|4561|4555|4568.2|4562.2|4572.2|4566.2|4557.7|4551.7|688
1613143500000|2021-02-12 15:25:00|4568|4562|4557.7|4551.7|4568|4562|4556.7|4550.7|313
1613143800000|2021-02-12 15:30:00|4558.2|4552.2|4555.2|4549.2|4560.5|4554.5|4551.7|4545.7|269
1613144100000|2021-02-12 15:35:00|4555.5|4549.5|4554.2|4548.2|4558.5|4552.5|4550.7|4544.7|453
1613144400000|2021-02-12 15:40:00|4554|4548|4562|4556|4562|4556|4549.9|4543.9|504
1613144700000|2021-02-12 15:45:00|4562.2|4556.2|4570|4564|4573.2|4567.2|4561|4555|524
1613145000000|2021-02-12 15:50:00|4570.7|4564.7|4568.7|4562.7|4575.2|4569.2|4568|4562|308
1613145300000|2021-02-12 15:55:00|4568.2|4562.2|4562.5|4556.5|4572|4566|4562.5|4556.5|176
1613145600000|2021-02-12 16:00:00|4563.2|4557.2|4564|4558|4566.2|4560.2|4562|4556|186
1613145900000|2021-02-12 16:05:00|4563.7|4557.7|4559.4|4553.4|4566.7|4560.7|4559.2|4553.2|114
1613146200000|2021-02-12 16:10:00|4559.7|4553.7|4558.4|4552.4|4560.7|4554.7|4556.4|4550.4|166
1613146500000|2021-02-12 16:15:00|4558.7|4552.7|4560.2|4554.2|4562.7|4556.7|4558.2|4552.2|226
1613146800000|2021-02-12 16:20:00|4560.4|4554.4|4563|4557|4565.9|4559.9|4560.4|4554.4|265
1613147100000|2021-02-12 16:25:00|4563.5|4557.5|4567.7|4561.7|4572.7|4566.7|4563.5|4557.5|340
1613147400000|2021-02-12 16:30:00|4568|4562|4578.2|4572.2|4578.4|4572.4|4567.5|4561.5|235
1613147700000|2021-02-12 16:35:00|4578.4|4572.4|4578.9|4572.9|4580.9|4574.9|4576.2|4570.2|221
1613148000000|2021-02-12 16:40:00|4578.7|4572.7|4580.9|4574.9|4582.7|4576.7|4577.9|4571.9|149
1613148300000|2021-02-12 16:45:00|4580.7|4574.7|4583.7|4577.7|4586.7|4580.7|4577.2|4571.2|283
1613148600000|2021-02-12 16:50:00|4582.9|4576.9|4576.2|4570.2|4583.7|4577.7|4575.9|4569.9|237
1613148900000|2021-02-12 16:55:00|4574.7|4568.7|4576.7|4570.7|4578.4|4572.4|4570.2|4564.2|195
1613149200000|2021-02-12 17:00:00|4576.2|4570.2|4572.2|4566.2|4576.4|4570.4|4571.9|4565.9|113
1613149500000|2021-02-12 17:05:00|4572.4|4566.4|4571.4|4565.4|4574.2|4568.2|4569.7|4563.7|131
1613149800000|2021-02-12 17:10:00|4571.7|4565.7|4577.4|4571.4|4577.9|4571.9|4571.7|4565.7|100
1613150100000|2021-02-12 17:15:00|4577.7|4571.7|4576.2|4570.2|4577.9|4571.9|4575.4|4569.4|224
1613150400000|2021-02-12 17:20:00|4576.4|4570.4|4573.2|4567.2|4577.7|4571.7|4573.2|4567.2|165
1613150700000|2021-02-12 17:25:00|4572.7|4566.7|4577.9|4571.9|4578.4|4572.4|4572.7|4566.7|803
1613151000000|2021-02-12 17:30:00|4577.4|4571.4|4579.1|4573.1|4580.1|4574.1|4573.9|4567.9|1004
1613151300000|2021-02-12 17:35:00|4579.3|4573.3|4577.4|4571.4|4581.4|4575.4|4577.1|4571.1|159
1613151600000|2021-02-12 17:40:00|4577.6|4571.6|4574.1|4568.1|4578.6|4572.6|4573.6|4567.6|66
1613151900000|2021-02-12 17:45:00|4573.9|4567.9|4575.3|4569.3|4575.8|4569.8|4573.1|4567.1|68
1613152200000|2021-02-12 17:50:00|4574.8|4568.8|4572.1|4566.1|4576.1|4570.1|4571.8|4565.8|82
1613152500000|2021-02-12 17:55:00|4572.3|4566.3|4573.1|4567.1|4575.1|4569.1|4572.1|4566.1|70
1613152800000|2021-02-12 18:00:00|4573.3|4567.3|4571.8|4565.8|4574.1|4568.1|4571.1|4565.1|96
1613153100000|2021-02-12 18:05:00|4571.6|4565.6|4569.6|4563.6|4571.6|4565.6|4569.6|4563.6|91
1613153400000|2021-02-12 18:10:00|4570.6|4564.6|4572.6|4566.6|4572.6|4566.6|4569.6|4563.6|140
1613153700000|2021-02-12 18:15:00|4571.8|4565.8|4572.6|4566.6|4575.6|4569.6|4571.6|4565.6|77
1613154000000|2021-02-12 18:20:00|4572|4566|4571.6|4565.6|4573.6|4567.6|4569.8|4563.8|126
1613154300000|2021-02-12 18:25:00|4571.8|4565.8|4575.6|4569.6|4575.6|4569.6|4571.1|4565.1|163
1613154600000|2021-02-12 18:30:00|4573.8|4567.8|4575.3|4569.3|4575.6|4569.6|4571.8|4565.8|214
1613154900000|2021-02-12 18:35:00|4575.6|4569.6|4575.3|4569.3|4576.5|4570.5|4574.3|4568.3|89
1613155200000|2021-02-12 18:40:00|4575.5|4569.5|4572.3|4566.3|4575.8|4569.8|4572.1|4566.1|67
1613155500000|2021-02-12 18:45:00|4572.5|4566.5|4578.8|4572.8|4579.5|4573.5|4572.1|4566.1|529
1613155800000|2021-02-12 18:50:00|4578.6|4572.6|4573.5|4567.5|4578.6|4572.6|4573.5|4567.5|250
1613156100000|2021-02-12 18:55:00|4573.8|4567.8|4571.8|4565.8|4574.3|4568.3|4569.8|4563.8|161
1613156400000|2021-02-12 19:00:00|4572.3|4566.3|4571.5|4565.5|4573.5|4567.5|4568.1|4562.1|205
1613156700000|2021-02-12 19:05:00|4572.1|4566.1|4576|4570|4576.8|4570.8|4567|4561|1115
1613157000000|2021-02-12 19:10:00|4576.3|4570.3|4578.3|4572.3|4581|4575|4565.5|4559.5|946
1613157300000|2021-02-12 19:15:00|4578.6|4572.6|4587.8|4581.8|4588.8|4582.8|4576.6|4570.6|940
1613437200000|2021-02-16 01:00:00|4629.1|4623.1|4653.3|4647.3|4661.7|4655.7|4625.9|4619.9|1435
1613437500000|2021-02-16 01:05:00|4652.8|4646.8|4646.5|4640.5|4656.3|4650.3|4644.3|4638.3|377
1613437800000|2021-02-16 01:10:00|4647.3|4641.3|4657.8|4651.8|4658.3|4652.3|4646.8|4640.8|152
1613438100000|2021-02-16 01:15:00|4657.5|4651.5|4657.3|4651.3|4657.7|4651.7|4653.7|4647.7|155
1613438400000|2021-02-16 01:20:00|4656.8|4650.8|4657.5|4651.5|4661.2|4655.2|4655.8|4649.8|283
1613438700000|2021-02-16 01:25:00|4657.7|4651.7|4658.2|4652.2|4663.9|4657.9|4656.7|4650.7|324
1613439000000|2021-02-16 01:30:00|4658.4|4652.4|4661.2|4655.2|4662.2|4656.2|4657.9|4651.9|152
1613439300000|2021-02-16 01:35:00|4661.5|4655.5|4658.2|4652.2|4661.7|4655.7|4657.2|4651.2|146
1613439600000|2021-02-16 01:40:00|4657.9|4651.9|4662.3|4656.3|4662.3|4656.3|4657.7|4651.7|83
1613439900000|2021-02-16 01:45:00|4662.6|4656.6|4661.7|4655.7|4663.6|4657.6|4661.2|4655.2|113
1613440200000|2021-02-16 01:50:00|4661.2|4655.2|4656.7|4650.7|4661.7|4655.7|4656.7|4650.7|73
1613440500000|2021-02-16 01:55:00|4656.2|4650.2|4659.8|4653.8|4660.6|4654.6|4656.2|4650.2|33
1613440800000|2021-02-16 02:00:00|4660.1|4654.1|4656.8|4650.8|4660.1|4654.1|4656.6|4650.6|35
1613441100000|2021-02-16 02:05:00|4656.6|4650.6|4659.6|4653.6|4660.6|4654.6|4656.6|4650.6|36
1613441400000|2021-02-16 02:10:00|4658.6|4652.6|4660.1|4654.1|4660.1|4654.1|4658.3|4652.3|72
1613441700000|2021-02-16 02:15:00|4659.9|4653.9|4659|4653|4661.6|4655.6|4659|4653|51
1613442000000|2021-02-16 02:20:00|4659.3|4653.3|4657.8|4651.8|4660.3|4654.3|4656.6|4650.6|222
1613442300000|2021-02-16 02:25:00|4658.3|4652.3|4658.3|4652.3|4660.1|4654.1|4657.6|4651.6|68
1613442600000|2021-02-16 02:30:00|4658.6|4652.6|4657.6|4651.6|4660.6|4654.6|4657.3|4651.3|106
1613442900000|2021-02-16 02:35:00|4657.3|4651.3|4651.1|4645.1|4657.3|4651.3|4650.6|4644.6|163
1613443200000|2021-02-16 02:40:00|4650.8|4644.8|4652|4646|4652.5|4646.5|4649|4643|72
1613443500000|2021-02-16 02:45:00|4652.5|4646.5|4653.3|4647.3|4653.3|4647.3|4649.5|4643.5|38
1613443800000|2021-02-16 02:50:00|4653.6|4647.6|4658|4652|4659.5|4653.5|4653.5|4647.5|184
1613444100000|2021-02-16 02:55:00|4658.8|4652.8|4663|4657|4663.3|4657.3|4658|4652|89
1613444400000|2021-02-16 03:00:00|4662.5|4656.5|4659.8|4653.8|4663|4657|4659.8|4653.8|253
1613444700000|2021-02-16 03:05:00|4660.1|4654.1|4660.3|4654.3|4661.6|4655.6|4659.3|4653.3|72
1613445000000|2021-02-16 03:10:00|4659.6|4653.6|4660.8|4654.8|4661.3|4655.3|4659.6|4653.6|45
1613445300000|2021-02-16 03:15:00|4660.5|4654.5|4661.3|4655.3|4661.6|4655.6|4660.3|4654.3|28
1613445600000|2021-02-16 03:20:00|4661|4655|4661.3|4655.3|4662|4656|4661|4655|67
1613445900000|2021-02-16 03:25:00|4661.5|4655.5|4662.3|4656.3|4663.3|4657.3|4661.3|4655.3|42
1613446200000|2021-02-16 03:30:00|4662.5|4656.5|4663.2|4657.2|4663.5|4657.5|4661.3|4655.3|850
1613446500000|2021-02-16 03:35:00|4663.5|4657.5|4674|4668|4674.2|4668.2|4662.5|4656.5|646
1613446800000|2021-02-16 03:40:00|4673.5|4667.5|4671.2|4665.2|4674.4|4668.4|4670.5|4664.5|56
1613447100000|2021-02-16 03:45:00|4671.4|4665.4|4671.9|4665.9|4674.2|4668.2|4671.4|4665.4|53
1613447400000|2021-02-16 03:50:00|4672.4|4666.4|4673.4|4667.4|4673.9|4667.9|4671.9|4665.9|45
1613447700000|2021-02-16 03:55:00|4673.2|4667.2|4679.2|4673.2|4679.5|4673.5|4673.2|4667.2|225
1613448000000|2021-02-16 04:00:00|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4677.5|4671.5|41
1613448300000|2021-02-16 04:05:00|4678.8|4672.8|4679|4673|4679.5|4673.5|4676.2|4670.2|27
1613448600000|2021-02-16 04:10:00|4678.5|4672.5|4677|4671|4678.5|4672.5|4675.4|4669.4|30
1613448900000|2021-02-16 04:15:00|4676.8|4670.8|4676.9|4670.9|4677.5|4671.5|4675.7|4669.7|13
1613449200000|2021-02-16 04:20:00|4676.7|4670.7|4677|4671|4677.7|4671.7|4676.4|4670.4|6
1613449500000|2021-02-16 04:25:00|4676.7|4670.7|4677.4|4671.4|4678.7|4672.7|4675.9|4669.9|18
1613449800000|2021-02-16 04:30:00|4677.2|4671.2|4677.2|4671.2|4677.7|4671.7|4676.4|4670.4|8
1613450100000|2021-02-16 04:35:00|4677|4671|4675.9|4669.9|4677|4671|4675.9|4669.9|9
1613450400000|2021-02-16 04:40:00|4674.4|4668.4|4672.7|4666.7|4674.4|4668.4|4671.9|4665.9|31
1613450700000|2021-02-16 04:45:00|4672.4|4666.4|4674.4|4668.4|4675.2|4669.2|4671.9|4665.9|43
1613451000000|2021-02-16 04:50:00|4674.2|4668.2|4675.9|4669.9|4675.9|4669.9|4673.2|4667.2|15
1613451300000|2021-02-16 04:55:00|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4675.4|4669.4|10
1613451600000|2021-02-16 05:00:00|4677|4671|4679.2|4673.2|4680.7|4674.7|4676.5|4670.5|21
1613451900000|2021-02-16 05:05:00|4679|4673|4676.5|4670.5|4679.3|4673.3|4676.5|4670.5|9
1613452200000|2021-02-16 05:10:00|4676|4670|4673|4667|4676.5|4670.5|4673|4667|17
1613452500000|2021-02-16 05:15:00|4672.7|4666.7|4671.5|4665.5|4672.7|4666.7|4669.9|4663.9|41
1613452800000|2021-02-16 05:20:00|4671.2|4665.2|4669.9|4663.9|4673.9|4667.9|4669.9|4663.9|27
1613453100000|2021-02-16 05:25:00|4670.4|4664.4|4671.9|4665.9|4672.6|4666.6|4669.9|4663.9|23
1613453400000|2021-02-16 05:30:00|4671.4|4665.4|4671.4|4665.4|4672.9|4666.9|4671.1|4665.1|29
1613453700000|2021-02-16 05:35:00|4672.4|4666.4|4661.8|4655.8|4673.4|4667.4|4660.3|4654.3|88
1613454000000|2021-02-16 05:40:00|4661.6|4655.6|4658.8|4652.8|4664.4|4658.4|4658.3|4652.3|93
1613454300000|2021-02-16 05:45:00|4658.3|4652.3|4661.8|4655.8|4662.1|4656.1|4657.8|4651.8|54
1613454600000|2021-02-16 05:50:00|4662.1|4656.1|4661.1|4655.1|4662.6|4656.6|4660.8|4654.8|10
1613454900000|2021-02-16 05:55:00|4660.8|4654.8|4663.3|4657.3|4663.3|4657.3|4658.5|4652.5|19
1613455200000|2021-02-16 06:00:00|4662.5|4656.5|4661.5|4655.5|4663.5|4657.5|4659.8|4653.8|22
1613455500000|2021-02-16 06:05:00|4661.8|4655.8|4659.8|4653.8|4662.5|4656.5|4659.8|4653.8|23
1613455800000|2021-02-16 06:10:00|4660|4654|4658.5|4652.5|4660.5|4654.5|4658.1|4652.1|30
1613456100000|2021-02-16 06:15:00|4659.5|4653.5|4660.7|4654.7|4661.3|4655.3|4659.2|4653.2|115
1613456400000|2021-02-16 06:20:00|4661|4655|4659.5|4653.5|4663|4657|4659.5|4653.5|11
1613456700000|2021-02-16 06:25:00|4659.7|4653.7|4657.7|4651.7|4660.3|4654.3|4657.2|4651.2|14
1613457000000|2021-02-16 06:30:00|4658.2|4652.2|4658.8|4652.8|4660.8|4654.8|4658.2|4652.2|13
1613457300000|2021-02-16 06:35:00|4659|4653|4657.8|4651.8|4659.2|4653.2|4656.8|4650.8|32
1613457600000|2021-02-16 06:40:00|4658.3|4652.3|4654.8|4648.8|4658.3|4652.3|4653.8|4647.8|38
1613457900000|2021-02-16 06:45:00|4655.1|4649.1|4656.3|4650.3|4656.9|4650.9|4653.8|4647.8|26
1613458200000|2021-02-16 06:50:00|4655.8|4649.8|4653.9|4647.9|4657.4|4651.4|4652.9|4646.9|48
1613458500000|2021-02-16 06:55:00|4653.5|4647.5|4652.9|4646.9|4653.5|4647.5|4650.7|4644.7|60
1613458800000|2021-02-16 07:00:00|4653.1|4647.1|4652.4|4646.4|4655.9|4649.9|4651.9|4645.9|24
1613459100000|2021-02-16 07:05:00|4651.9|4645.9|4648.9|4642.9|4652.7|4646.7|4645.4|4639.4|40
1613459400000|2021-02-16 07:10:00|4649.3|4643.3|4645.9|4639.9|4652.3|4646.3|4645.9|4639.9|25
1613459700000|2021-02-16 07:15:00|4646.9|4640.9|4647.9|4641.9|4647.9|4641.9|4646.6|4640.6|5
1613460000000|2021-02-16 07:20:00|4647.4|4641.4|4643.9|4637.9|4647.9|4641.9|4643.1|4637.1|52
1613460300000|2021-02-16 07:25:00|4644.9|4638.9|4640.6|4634.6|4644.9|4638.9|4636.8|4630.8|38
1613460600000|2021-02-16 07:30:00|4641.3|4635.3|4638.6|4632.6|4641.8|4635.8|4636.8|4630.8|59
1613460900000|2021-02-16 07:35:00|4638.8|4632.8|4629.8|4623.8|4640.3|4634.3|4629.3|4623.3|237
1613461200000|2021-02-16 07:40:00|4629.3|4623.3|4634.5|4628.5|4635.5|4629.5|4628.8|4622.8|48
1613461500000|2021-02-16 07:45:00|4633.8|4627.8|4638.5|4632.5|4639|4633|4629.3|4623.3|80
1613461800000|2021-02-16 07:50:00|4638|4632|4644.2|4638.2|4644.7|4638.7|4636.2|4630.2|31
1613462100000|2021-02-16 07:55:00|4643.2|4637.2|4638|4632|4643.2|4637.2|4638|4632|34
1613462400000|2021-02-16 08:00:00|4637|4631|4644|4638|4644.8|4638.8|4636.5|4630.5|87
1613462700000|2021-02-16 08:05:00|4644.5|4638.5|4632.5|4626.5|4644.5|4638.5|4632|4626|63
1613463000000|2021-02-16 08:10:00|4633.2|4627.2|4635.2|4629.2|4635.2|4629.2|4630.7|4624.7|40
1613463300000|2021-02-16 08:15:00|4635|4629|4633.4|4627.4|4635|4629|4631.2|4625.2|10
1613463600000|2021-02-16 08:20:00|4633.7|4627.7|4639.2|4633.2|4639.2|4633.2|4629|4623|56
1613463900000|2021-02-16 08:25:00|4640.2|4634.2|4648.2|4642.2|4649.2|4643.2|4639.7|4633.7|59
1613464200000|2021-02-16 08:30:00|4648.7|4642.7|4645.8|4639.8|4648.7|4642.7|4644.5|4638.5|19
1613464500000|2021-02-16 08:35:00|4645.3|4639.3|4648|4642|4652|4646|4645.3|4639.3|44
1613464800000|2021-02-16 08:40:00|4648.2|4642.2|4660.6|4654.6|4663.5|4657.5|4648.2|4642.2|556
1613465100000|2021-02-16 08:45:00|4659.6|4653.6|4655.9|4649.9|4660.1|4654.1|4653.9|4647.9|31
1613465400000|2021-02-16 08:50:00|4656.6|4650.6|4657.6|4651.6|4659.1|4653.1|4656.1|4650.1|62
1613465700000|2021-02-16 08:55:00|4658|4652|4674.2|4668.2|4675.2|4669.2|4658|4652|128
1613466000000|2021-02-16 09:00:00|4673.9|4667.9|4667.6|4661.6|4675.6|4669.6|4665.4|4659.4|89
1613466300000|2021-02-16 09:05:00|4667.4|4661.4|4662.5|4656.5|4670.6|4664.6|4659.7|4653.7|220
1613466600000|2021-02-16 09:10:00|4661.5|4655.5|4659.2|4653.2|4665.2|4659.2|4659|4653|27
1613466900000|2021-02-16 09:15:00|4659.8|4653.8|4651|4645|4660.5|4654.5|4649.6|4643.6|88
1613467200000|2021-02-16 09:20:00|4651.2|4645.2|4646.9|4640.9|4652.9|4646.9|4644.7|4638.7|53
1613467500000|2021-02-16 09:25:00|4646.6|4640.6|4646.9|4640.9|4649.9|4643.9|4644.9|4638.9|31
1613467800000|2021-02-16 09:30:00|4646.4|4640.4|4642.5|4636.5|4647.9|4641.9|4640.7|4634.7|92
1613468100000|2021-02-16 09:35:00|4642.2|4636.2|4636.7|4630.7|4642.7|4636.7|4636.7|4630.7|75
1613468400000|2021-02-16 09:40:00|4636.5|4630.5|4642.7|4636.7|4645.7|4639.7|4636.2|4630.2|95
1613468700000|2021-02-16 09:45:00|4642.5|4636.5|4640.7|4634.7|4644.4|4638.4|4640.2|4634.2|43
1613469000000|2021-02-16 09:50:00|4641.4|4635.4|4645.7|4639.7|4645.7|4639.7|4640.7|4634.7|36
1613469300000|2021-02-16 09:55:00|4646.1|4640.1|4649.7|4643.7|4650.4|4644.4|4646.1|4640.1|47
1613469600000|2021-02-16 10:00:00|4649.9|4643.9|4647.4|4641.4|4651.2|4645.2|4646.2|4640.2|60
1613469900000|2021-02-16 10:05:00|4647.6|4641.6|4648.2|4642.2|4648.2|4642.2|4645.4|4639.4|25
1613470200000|2021-02-16 10:10:00|4647.9|4641.9|4648.7|4642.7|4649.7|4643.7|4647.2|4641.2|13
1613470500000|2021-02-16 10:15:00|4648.4|4642.4|4645.4|4639.4|4648.7|4642.7|4644.4|4638.4|11
1613470800000|2021-02-16 10:20:00|4644.9|4638.9|4646.9|4640.9|4647.4|4641.4|4643.9|4637.9|30
1613471100000|2021-02-16 10:25:00|4646.3|4640.3|4646.2|4640.2|4646.9|4640.9|4643.9|4637.9|11
1613471400000|2021-02-16 10:30:00|4645.4|4639.4|4646.9|4640.9|4647.9|4641.9|4643.2|4637.2|23
1613471700000|2021-02-16 10:35:00|4646.7|4640.7|4650.3|4644.3|4652.8|4646.8|4645.2|4639.2|339
1613472000000|2021-02-16 10:40:00|4650.6|4644.6|4654.9|4648.9|4654.9|4648.9|4650.1|4644.1|41
1613472300000|2021-02-16 10:45:00|4655.1|4649.1|4656.9|4650.9|4658.6|4652.6|4654.4|4648.4|47
1613472600000|2021-02-16 10:50:00|4657.1|4651.1|4653.6|4647.6|4657.4|4651.4|4652.6|4646.6|15
1613472900000|2021-02-16 10:55:00|4654.1|4648.1|4652.1|4646.1|4654.1|4648.1|4650.8|4644.8|5
1613473200000|2021-02-16 11:00:00|4652.3|4646.3|4646.3|4640.3|4652.6|4646.6|4645.8|4639.8|14
1613473500000|2021-02-16 11:05:00|4646.6|4640.6|4643.3|4637.3|4646.8|4640.8|4642.3|4636.3|32
1613473800000|2021-02-16 11:10:00|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4640.5|4634.5|28
1613474100000|2021-02-16 11:15:00|4642.5|4636.5|4643.2|4637.2|4643.7|4637.7|4640.8|4634.8|16
1613474400000|2021-02-16 11:20:00|4643.5|4637.5|4644.2|4638.2|4646.2|4640.2|4643|4637|44
1613474700000|2021-02-16 11:25:00|4644|4638|4644|4638|4645.7|4639.7|4643.5|4637.5|14
1613475000000|2021-02-16 11:30:00|4643.7|4637.7|4644.2|4638.2|4646.7|4640.7|4643.7|4637.7|10
1613475300000|2021-02-16 11:35:00|4644.5|4638.5|4645.2|4639.2|4645.4|4639.4|4642|4636|10
1613475600000|2021-02-16 11:40:00|4646.2|4640.2|4642.7|4636.7|4646.2|4640.2|4642.3|4636.3|35
1613475900000|2021-02-16 11:45:00|4642.2|4636.2|4642.2|4636.2|4643.7|4637.7|4642.2|4636.2|12
1613476200000|2021-02-16 11:50:00|4641.7|4635.7|4648.2|4642.2|4648.7|4642.7|4641.7|4635.7|31
1613476500000|2021-02-16 11:55:00|4648|4642|4646.2|4640.2|4648|4642|4645.5|4639.5|9
1613476800000|2021-02-16 12:00:00|4645.8|4639.8|4647.2|4641.2|4648.5|4642.5|4644.5|4638.5|32
1613477100000|2021-02-16 12:05:00|4647.7|4641.7|4648|4642|4649|4643|4647.3|4641.3|28
1613477400000|2021-02-16 12:10:00|4648.3|4642.3|4651.7|4645.7|4652|4646|4646.5|4640.5|22
1613477700000|2021-02-16 12:15:00|4651.5|4645.5|4645.3|4639.3|4651.5|4645.5|4643.7|4637.7|24
1613478000000|2021-02-16 12:20:00|4645.8|4639.8|4648.7|4642.7|4650|4644|4645.5|4639.5|30
1613478300000|2021-02-16 12:25:00|4648.5|4642.5|4641.5|4635.5|4649|4643|4641.3|4635.3|32
1613478600000|2021-02-16 12:30:00|4641.3|4635.3|4643.7|4637.7|4643.7|4637.7|4640.3|4634.3|48
1613478900000|2021-02-16 12:35:00|4644.7|4638.7|4643.7|4637.7|4646.7|4640.7|4642.2|4636.2|60
1613479200000|2021-02-16 12:40:00|4642.5|4636.5|4640.5|4634.5|4643.5|4637.5|4640|4634|224
1613479500000|2021-02-16 12:45:00|4640.3|4634.3|4639.8|4633.8|4643|4637|4638.5|4632.5|58
1613479800000|2021-02-16 12:50:00|4639.5|4633.5|4639.7|4633.7|4639.8|4633.8|4637.3|4631.3|25
1613480100000|2021-02-16 12:55:00|4639.5|4633.5|4637.9|4631.9|4640.5|4634.5|4636.7|4630.7|46
1613480400000|2021-02-16 13:00:00|4638.2|4632.2|4636.9|4630.9|4641.1|4635.1|4636.9|4630.9|33
1613480700000|2021-02-16 13:05:00|4637.1|4631.1|4641.1|4635.1|4641.1|4635.1|4636.9|4630.9|72
1613481000000|2021-02-16 13:10:00|4640.9|4634.9|4635.9|4629.9|4640.9|4634.9|4632.9|4626.9|50
1613481300000|2021-02-16 13:15:00|4635.6|4629.6|4635.4|4629.4|4636.4|4630.4|4632.9|4626.9|16
1613481600000|2021-02-16 13:20:00|4635.1|4629.1|4632.9|4626.9|4636.4|4630.4|4632.9|4626.9|37
1613481900000|2021-02-16 13:25:00|4633.1|4627.1|4631.6|4625.6|4633.4|4627.4|4626.6|4620.6|156
1613482200000|2021-02-16 13:30:00|4631.8|4625.8|4628.3|4622.3|4633.1|4627.1|4627.1|4621.1|113
1613482500000|2021-02-16 13:35:00|4628.8|4622.8|4641.8|4635.8|4642.3|4636.3|4626.6|4620.6|85
1613482800000|2021-02-16 13:40:00|4641.5|4635.5|4647.6|4641.6|4651.3|4645.3|4640|4634|73
1613485800000|2021-02-16 14:30:00|4657.3|4651.3|4656.9|4650.9|4663.6|4657.6|4651.5|4645.5|1171
1613486100000|2021-02-16 14:35:00|4656.7|4650.7|4655.6|4649.6|4665.4|4659.4|4644.3|4638.3|1065
1613486400000|2021-02-16 14:40:00|4656.1|4650.1|4663.3|4657.3|4664.5|4658.5|4652.8|4646.8|320
1613486700000|2021-02-16 14:45:00|4664.3|4658.3|4658.3|4652.3|4665|4659|4657.8|4651.8|273
1613487000000|2021-02-16 14:50:00|4658|4652|4672.5|4666.5|4674|4668|4658|4652|741
1613487300000|2021-02-16 14:55:00|4671.5|4665.5|4666.6|4660.6|4675.4|4669.4|4666.3|4660.3|437
1613487600000|2021-02-16 15:00:00|4666.9|4660.9|4665.6|4659.6|4675|4669|4665.6|4659.6|387
1613487900000|2021-02-16 15:05:00|4665.3|4659.3|4664.3|4658.3|4669.6|4663.6|4664.3|4658.3|377
1613488200000|2021-02-16 15:10:00|4664.6|4658.6|4659.1|4653.1|4666.3|4660.3|4657.8|4651.8|359
1613488500000|2021-02-16 15:15:00|4658.9|4652.9|4662.6|4656.6|4669.3|4663.3|4654.6|4648.6|356
1613488800000|2021-02-16 15:20:00|4662.8|4656.8|4668.6|4662.6|4668.6|4662.6|4662.6|4656.6|345
1613489100000|2021-02-16 15:25:00|4668.3|4662.3|4669.8|4663.8|4669.8|4663.8|4660|4654|300
1613489400000|2021-02-16 15:30:00|4670|4664|4678.2|4672.2|4680|4674|4668|4662|861
1613489700000|2021-02-16 15:35:00|4678.5|4672.5|4672.2|4666.2|4679.5|4673.5|4668.2|4662.2|357
1613490000000|2021-02-16 15:40:00|4672|4666|4662.4|4656.4|4672|4666|4662.2|4656.2|195
1613490300000|2021-02-16 15:45:00|4662.6|4656.6|4651.1|4645.1|4667.5|4661.5|4649.5|4643.5|563
1613490600000|2021-02-16 15:50:00|4652|4646|4657.5|4651.5|4659|4653|4651.8|4645.8|252
1613490900000|2021-02-16 15:55:00|4658|4652|4660.8|4654.8|4662.5|4656.5|4654.8|4648.8|294
1613491200000|2021-02-16 16:00:00|4660.5|4654.5|4670.5|4664.5|4671.8|4665.8|4660.3|4654.3|231
1613491500000|2021-02-16 16:05:00|4670.7|4664.7|4671.9|4665.9|4675.7|4669.7|4668.9|4662.9|240
1613491800000|2021-02-16 16:10:00|4671.7|4665.7|4677.2|4671.2|4681.2|4675.2|4671.7|4665.7|317
1613492100000|2021-02-16 16:15:00|4676.9|4670.9|4675|4669|4678.2|4672.2|4669.9|4663.9|407
1613492400000|2021-02-16 16:20:00|4675.2|4669.2|4678.5|4672.5|4680.2|4674.2|4674.5|4668.5|261
1613492700000|2021-02-16 16:25:00|4678.7|4672.7|4685.3|4679.3|4686.3|4680.3|4675.2|4669.2|395
1613493000000|2021-02-16 16:30:00|4685|4679|4687.8|4681.8|4689.3|4683.3|4683.9|4677.9|407
1613493300000|2021-02-16 16:35:00|4688.3|4682.3|4687.9|4681.9|4688.9|4682.9|4686.1|4680.1|239
1613493600000|2021-02-16 16:40:00|4688.4|4682.4|4703.6|4697.6|4706.9|4700.9|4687.9|4681.9|786
1613493900000|2021-02-16 16:45:00|4703.9|4697.9|4702.7|4696.7|4703.9|4697.9|4697.9|4691.9|532
1613494200000|2021-02-16 16:50:00|4702.3|4696.3|4708.9|4702.9|4714.1|4708.1|4701.1|4695.1|732
1613494500000|2021-02-16 16:55:00|4708.7|4702.7|4706.8|4700.8|4717.7|4711.7|4705.1|4699.1|300
1613494800000|2021-02-16 17:00:00|4706.6|4700.6|4700.6|4694.6|4708.1|4702.1|4696.9|4690.9|741
1613495100000|2021-02-16 17:05:00|4699.8|4693.8|4684.6|4678.6|4701.1|4695.1|4684.3|4678.3|373
1613495400000|2021-02-16 17:10:00|4685.3|4679.3|4675.8|4669.8|4687.6|4681.6|4671.3|4665.3|498
1613495700000|2021-02-16 17:15:00|4675.3|4669.3|4673.7|4667.7|4677.8|4671.8|4672|4666|432
1613496000000|2021-02-16 17:20:00|4675.2|4669.2|4687.8|4681.8|4690.8|4684.8|4673.3|4667.3|635
1613496300000|2021-02-16 17:25:00|4688|4682|4685.9|4679.9|4689.9|4683.9|4685.9|4679.9|440
1613496600000|2021-02-16 17:30:00|4686.4|4680.4|4688.4|4682.4|4689.2|4683.2|4685.4|4679.4|61
1613496900000|2021-02-16 17:35:00|4688.9|4682.9|4686.1|4680.1|4689.9|4683.9|4686.1|4680.1|423
1613497200000|2021-02-16 17:40:00|4686.4|4680.4|4681.8|4675.8|4687.8|4681.8|4680.8|4674.8|133
1613497500000|2021-02-16 17:45:00|4682.6|4676.6|4685.5|4679.5|4686.8|4680.8|4682.3|4676.3|189
1613497800000|2021-02-16 17:50:00|4684.5|4678.5|4687|4681|4688|4682|4684.5|4678.5|61
1613498100000|2021-02-16 17:55:00|4687.2|4681.2|4688.4|4682.4|4688.5|4682.5|4686|4680|90
1613498400000|2021-02-16 18:00:00|4690.4|4684.4|4695|4689|4695|4689|4689.4|4683.4|484
1613498700000|2021-02-16 18:05:00|4694.7|4688.7|4691.4|4685.4|4696.7|4690.7|4689.4|4683.4|223
1613499000000|2021-02-16 18:10:00|4692.4|4686.4|4696.1|4690.1|4696.4|4690.4|4692.4|4686.4|149
1613499300000|2021-02-16 18:15:00|4696.4|4690.4|4693.3|4687.3|4696.4|4690.4|4692.3|4686.3|114
1613499600000|2021-02-16 18:20:00|4692.6|4686.6|4693.6|4687.6|4693.8|4687.8|4689.1|4683.1|93
1613499900000|2021-02-16 18:25:00|4693.8|4687.8|4693.4|4687.4|4696.4|4690.4|4693.4|4687.4|125
1613500200000|2021-02-16 18:30:00|4694.1|4688.1|4694.7|4688.7|4695.7|4689.7|4691.6|4685.6|128
1613500500000|2021-02-16 18:35:00|4695|4689|4693.7|4687.7|4695.7|4689.7|4692.9|4686.9|122
1613500800000|2021-02-16 18:40:00|4693|4687|4689.6|4683.6|4695|4689|4687.4|4681.4|126
1613501100000|2021-02-16 18:45:00|4689.4|4683.4|4689|4683|4689.8|4683.8|4689|4683|220
1613501400000|2021-02-16 18:50:00|4687|4681|4683.7|4677.7|4687.7|4681.7|4683.7|4677.7|304
1613501700000|2021-02-16 18:55:00|4683.2|4677.2|4687.5|4681.5|4687.5|4681.5|4680.7|4674.7|173
1613502000000|2021-02-16 19:00:00|4687.2|4681.2|4685|4679|4689|4683|4684.8|4678.8|266
1613502300000|2021-02-16 19:05:00|4686|4680|4691.9|4685.9|4693.4|4687.4|4685|4679|298
1613502600000|2021-02-16 19:10:00|4692.1|4686.1|4691.3|4685.3|4696.6|4690.6|4687.8|4681.8|815
1613502900000|2021-02-16 19:15:00|4691.6|4685.6|4686.8|4680.8|4695.1|4689.1|4686.3|4680.3|390
1613523600000|2021-02-17 01:00:00|4696.7|4690.7|4681.2|4675.2|4696.7|4690.7|4677.7|4671.7|214
1613523900000|2021-02-17 01:05:00|4682.2|4676.2|4688.2|4682.2|4688.4|4682.4|4679.7|4673.7|83
1613524200000|2021-02-17 01:10:00|4688.4|4682.4|4681.2|4675.2|4691.2|4685.2|4678.8|4672.8|98
1613524500000|2021-02-17 01:15:00|4681.4|4675.4|4681.7|4675.7|4686.4|4680.4|4680.4|4674.4|21
1613524800000|2021-02-17 01:20:00|4681.9|4675.9|4687.4|4681.4|4687.7|4681.7|4679.6|4673.6|19
1613525100000|2021-02-17 01:25:00|4687.1|4681.1|4680.4|4674.4|4687.1|4681.1|4679.2|4673.2|20
1613525400000|2021-02-17 01:30:00|4680.2|4674.2|4685.6|4679.6|4686.9|4680.9|4679.2|4673.2|44
1613525700000|2021-02-17 01:35:00|4684.9|4678.9|4684.6|4678.6|4685.4|4679.4|4683.4|4677.4|7
1613526000000|2021-02-17 01:40:00|4684.9|4678.9|4683.6|4677.6|4687.6|4681.6|4681.6|4675.6|25
1613526300000|2021-02-17 01:45:00|4682.6|4676.6|4687.5|4681.5|4688|4682|4682.1|4676.1|34
1613526600000|2021-02-17 01:50:00|4688|4682|4690.9|4684.9|4694.7|4688.7|4688|4682|24
1613526900000|2021-02-17 01:55:00|4691.1|4685.1|4692.5|4686.5|4694.4|4688.4|4690.5|4684.5|47
1613527200000|2021-02-17 02:00:00|4692.7|4686.7|4695.3|4689.3|4695.5|4689.5|4691.7|4685.7|27
1613527500000|2021-02-17 02:05:00|4695|4689|4696.5|4690.5|4699.8|4693.8|4695|4689|20
1613527800000|2021-02-17 02:10:00|4696.3|4690.3|4695.3|4689.3|4696.3|4690.3|4693.6|4687.6|20
1613528100000|2021-02-17 02:15:00|4694.8|4688.8|4704.3|4698.3|4705|4699|4694.8|4688.8|51
1613528400000|2021-02-17 02:20:00|4704|4698|4708.4|4702.4|4709.5|4703.5|4703.7|4697.7|72
1613528700000|2021-02-17 02:25:00|4707.4|4701.4|4704.9|4698.9|4707.4|4701.4|4704.9|4698.9|19
1613529000000|2021-02-17 02:30:00|4704.2|4698.2|4708.5|4702.5|4711.7|4705.7|4702.7|4696.7|139
1613529300000|2021-02-17 02:35:00|4708.7|4702.7|4710.5|4704.5|4713.3|4707.3|4708.3|4702.3|151
1613529600000|2021-02-17 02:40:00|4710.3|4704.3|4712|4706|4713.7|4707.7|4709.8|4703.8|98
1613529900000|2021-02-17 02:45:00|4712.2|4706.2|4715.4|4709.4|4715.4|4709.4|4711.5|4705.5|59
1613530200000|2021-02-17 02:50:00|4715.2|4709.2|4714.2|4708.2|4716|4710|4714|4708|35
1613530500000|2021-02-17 02:55:00|4713.9|4707.9|4714.2|4708.2|4714.5|4708.5|4710.9|4704.9|27
1613530800000|2021-02-17 03:00:00|4713.7|4707.7|4717|4711|4717.7|4711.7|4713.7|4707.7|23
1613531100000|2021-02-17 03:05:00|4716.7|4710.7|4717|4711|4717.7|4711.7|4716|4710|11
1613531400000|2021-02-17 03:10:00|4716.7|4710.7|4715|4709|4717|4711|4714|4708|25
1613531700000|2021-02-17 03:15:00|4714|4708|4714.5|4708.5|4714.5|4708.5|4712|4706|34
1613532000000|2021-02-17 03:20:00|4714|4708|4714|4708|4714.5|4708.5|4714|4708|14
1613532300000|2021-02-17 03:25:00|4713.5|4707.5|4710|4704|4713.5|4707.5|4710|4704|35
1613532600000|2021-02-17 03:30:00|4709.3|4703.3|4709.5|4703.5|4710.3|4704.3|4708.3|4702.3|16
1613532900000|2021-02-17 03:35:00|4709.3|4703.3|4705.1|4699.1|4709.3|4703.3|4702.9|4696.9|47
1613533200000|2021-02-17 03:40:00|4705.4|4699.4|4706.9|4700.9|4708.4|4702.4|4705.3|4699.3|18
1613533500000|2021-02-17 03:45:00|4707.1|4701.1|4709.7|4703.7|4713.9|4707.9|4707.1|4701.1|20
1613533800000|2021-02-17 03:50:00|4709.6|4703.6|4709.6|4703.6|4710.9|4704.9|4709.6|4703.6|8
1613534100000|2021-02-17 03:55:00|4710.3|4704.3|4711.6|4705.6|4713.1|4707.1|4709.6|4703.6|15
1613534400000|2021-02-17 04:00:00|4711.3|4705.3|4712.6|4706.6|4713.6|4707.6|4711.1|4705.1|9
1613534700000|2021-02-17 04:05:00|4712.1|4706.1|4712.8|4706.8|4713.6|4707.6|4712.1|4706.1|8
1613535000000|2021-02-17 04:10:00|4713.1|4707.1|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|12
1613535300000|2021-02-17 04:15:00|4711.6|4705.6|4711.3|4705.3|4712.5|4706.5|4711|4705|7
1613535600000|2021-02-17 04:20:00|4711.1|4705.1|4710.6|4704.6|4711.8|4705.8|4709.6|4703.6|8
1613535900000|2021-02-17 04:25:00|4710.1|4704.1|4711|4705|4711.3|4705.3|4708.6|4702.6|6
1613536200000|2021-02-17 04:30:00|4711.3|4705.3|4706.6|4700.6|4711.3|4705.3|4706.6|4700.6|12
1613536500000|2021-02-17 04:35:00|4707.1|4701.1|4707.6|4701.6|4708.8|4702.8|4706.3|4700.3|17
1613536800000|2021-02-17 04:40:00|4707.8|4701.8|4707.6|4701.6|4710.1|4704.1|4707.6|4701.6|48
1613537100000|2021-02-17 04:45:00|4708.6|4702.6|4706.1|4700.1|4708.6|4702.6|4706.1|4700.1|7
1613537400000|2021-02-17 04:50:00|4706.3|4700.3|4704.6|4698.6|4706.3|4700.3|4704.6|4698.6|13
1613537700000|2021-02-17 04:55:00|4704.4|4698.4|4703.1|4697.1|4704.4|4698.4|4703.1|4697.1|18
1613538000000|2021-02-17 05:00:00|4703.6|4697.6|4706.8|4700.8|4707.1|4701.1|4702.3|4696.3|39
1613538300000|2021-02-17 05:05:00|4706.5|4700.5|4704.6|4698.6|4707.1|4701.1|4704.6|4698.6|11
1613538600000|2021-02-17 05:10:00|4704.1|4698.1|4704.3|4698.3|4705.3|4699.3|4703.6|4697.6|20
1613538900000|2021-02-17 05:15:00|4704.1|4698.1|4705.3|4699.3|4705.3|4699.3|4704.1|4698.1|5
1613539200000|2021-02-17 05:20:00|4705.8|4699.8|4706.8|4700.8|4707.1|4701.1|4705.8|4699.8|19
1613539500000|2021-02-17 05:25:00|4706.6|4700.6|4704.8|4698.8|4708.1|4702.1|4704.8|4698.8|11
1613539800000|2021-02-17 05:30:00|4705.1|4699.1|4706|4700|4707.3|4701.3|4704.5|4698.5|35
1613540100000|2021-02-17 05:35:00|4705.5|4699.5|4706.1|4700.1|4706.3|4700.3|4704.8|4698.8|10
1613540400000|2021-02-17 05:40:00|4705.8|4699.8|4706.6|4700.6|4706.6|4700.6|4705.1|4699.1|5
1613540700000|2021-02-17 05:45:00|4706.1|4700.1|4704.8|4698.8|4706.3|4700.3|4704.6|4698.6|13
1613541000000|2021-02-17 05:50:00|4705|4699|4706|4700|4706.3|4700.3|4704.8|4698.8|28
1613541300000|2021-02-17 05:55:00|4706.8|4700.8|4706.2|4700.2|4707.8|4701.8|4704.7|4698.7|18
1613541600000|2021-02-17 06:00:00|4706.4|4700.4|4706|4700|4707.7|4701.7|4705.5|4699.5|35
1613541900000|2021-02-17 06:05:00|4706.6|4700.6|4704.5|4698.5|4707.2|4701.2|4704|4698|26
1613542200000|2021-02-17 06:10:00|4706|4700|4704.7|4698.7|4708|4702|4704.7|4698.7|19
1613542500000|2021-02-17 06:15:00|4706.2|4700.2|4705.5|4699.5|4707.2|4701.2|4704.7|4698.7|12
1613542800000|2021-02-17 06:20:00|4706|4700|4707|4701|4708|4702|4706|4700|5
1613543100000|2021-02-17 06:25:00|4707.2|4701.2|4710.2|4704.2|4710.2|4704.2|4706.5|4700.5|23
1613543400000|2021-02-17 06:30:00|4711.2|4705.2|4715.2|4709.2|4715.5|4709.5|4710.2|4704.2|36
1613543700000|2021-02-17 06:35:00|4715.4|4709.4|4714.9|4708.9|4717|4711|4714.4|4708.4|53
1613544000000|2021-02-17 06:40:00|4713.7|4707.7|4715.1|4709.1|4717.6|4711.6|4713.4|4707.4|40
1613544300000|2021-02-17 06:45:00|4714.9|4708.9|4712.9|4706.9|4714.9|4708.9|4711.9|4705.9|2
1613544600000|2021-02-17 06:50:00|4713.2|4707.2|4710.9|4704.9|4713.2|4707.2|4710.1|4704.1|39
1613544900000|2021-02-17 06:55:00|4710.7|4704.7|4710.9|4704.9|4712|4706|4709.9|4703.9|2
1613545200000|2021-02-17 07:00:00|4709.9|4703.9|4708.9|4702.9|4711.4|4705.4|4708.4|4702.4|15
1613545500000|2021-02-17 07:05:00|4708.6|4702.6|4704.9|4698.9|4708.6|4702.6|4704.4|4698.4|9
1613545800000|2021-02-17 07:10:00|4705.1|4699.1|4703.7|4697.7|4707.9|4701.9|4703.7|4697.7|10
1613546100000|2021-02-17 07:15:00|4703.9|4697.9|4704.9|4698.9|4706.1|4700.1|4702.9|4696.9|25
1613546400000|2021-02-17 07:20:00|4705.1|4699.1|4707.9|4701.9|4707.9|4701.9|4705.1|4699.1|2
1613546700000|2021-02-17 07:25:00|4708.6|4702.6|4704.6|4698.6|4709.5|4703.5|4704.6|4698.6|6
1613547000000|2021-02-17 07:30:00|4705.1|4699.1|4703.3|4697.3|4705.5|4699.5|4700.9|4694.9|372
1613547300000|2021-02-17 07:35:00|4703|4697|4704.9|4698.9|4706.9|4700.9|4702.1|4696.1|25
1613547600000|2021-02-17 07:40:00|4705.1|4699.1|4707.4|4701.4|4708.6|4702.6|4704.9|4698.9|24
1613547900000|2021-02-17 07:45:00|4708|4702|4710.6|4704.6|4710.6|4704.6|4706.4|4700.4|44
1613548200000|2021-02-17 07:50:00|4710.4|4704.4|4714.9|4708.9|4717.1|4711.1|4708.6|4702.6|40
1613548500000|2021-02-17 07:55:00|4714.6|4708.6|4711.9|4705.9|4717.3|4711.3|4711.9|4705.9|49
1613548800000|2021-02-17 08:00:00|4712.3|4706.3|4708.5|4702.5|4717.2|4711.2|4708.3|4702.3|33
1613549100000|2021-02-17 08:05:00|4708.7|4702.7|4705.8|4699.8|4708.7|4702.7|4704.5|4698.5|26
1613549400000|2021-02-17 08:10:00|4705|4699|4710|4704|4712|4706|4704.8|4698.8|44
1613549700000|2021-02-17 08:15:00|4710.2|4704.2|4706.2|4700.2|4710.5|4704.5|4705.2|4699.2|13
1613550000000|2021-02-17 08:20:00|4707.2|4701.2|4712|4706|4712.7|4706.7|4707.2|4701.2|46
1613550300000|2021-02-17 08:25:00|4712.2|4706.2|4713.2|4707.2|4714.2|4708.2|4710.5|4704.5|12
1613550600000|2021-02-17 08:30:00|4713|4707|4711|4705|4714.2|4708.2|4709.2|4703.2|54
1613550900000|2021-02-17 08:35:00|4711.5|4705.5|4709.2|4703.2|4714.2|4708.2|4708.2|4702.2|24
1613551200000|2021-02-17 08:40:00|4709.5|4703.5|4713.2|4707.2|4713.2|4707.2|4708.7|4702.7|19
1613551500000|2021-02-17 08:45:00|4713.7|4707.7|4712.2|4706.2|4714.2|4708.2|4711.7|4705.7|106
1613551800000|2021-02-17 08:50:00|4711.9|4705.9|4714.2|4708.2|4714.4|4708.4|4709.2|4703.2|34
1613552100000|2021-02-17 08:55:00|4714|4708|4720.2|4714.2|4720.9|4714.9|4713.2|4707.2|83
1613552400000|2021-02-17 09:00:00|4719.9|4713.9|4717.4|4711.4|4720.6|4714.6|4716.4|4710.4|34
1613552700000|2021-02-17 09:05:00|4718.1|4712.1|4717.4|4711.4|4718.1|4712.1|4714.4|4708.4|33
1613553000000|2021-02-17 09:10:00|4717.7|4711.7|4715.1|4709.1|4719.4|4713.4|4712.4|4706.4|42
1613553300000|2021-02-17 09:15:00|4714.9|4708.9|4712.2|4706.2|4715.9|4709.9|4708.4|4702.4|62
1613553600000|2021-02-17 09:20:00|4712|4706|4711.2|4705.2|4712.5|4706.5|4706.2|4700.2|81
1613553900000|2021-02-17 09:25:00|4711|4705|4711.5|4705.5|4712.7|4706.7|4709.2|4703.2|28
1613554200000|2021-02-17 09:30:00|4711|4705|4710.5|4704.5|4712|4706|4708.7|4702.7|28
1613554500000|2021-02-17 09:35:00|4711.2|4705.2|4713.8|4707.8|4714.2|4708.2|4707.3|4701.3|37
1613554800000|2021-02-17 09:40:00|4713.5|4707.5|4714.3|4708.3|4715.3|4709.3|4712.3|4706.3|24
1613555100000|2021-02-17 09:45:00|4715|4709|4714|4708|4715|4709|4710.3|4704.3|68
1613555400000|2021-02-17 09:50:00|4715|4709|4718.6|4712.6|4718.9|4712.9|4714.2|4708.2|125
1613555700000|2021-02-17 09:55:00|4718.4|4712.4|4721.6|4715.6|4721.9|4715.9|4716.2|4710.2|69
1613556000000|2021-02-17 10:00:00|4721.4|4715.4|4723.3|4717.3|4725.4|4719.4|4719.4|4713.4|25
1613556300000|2021-02-17 10:05:00|4723|4717|4718|4712|4723|4717|4715.8|4709.8|39
1613556600000|2021-02-17 10:10:00|4717.8|4711.8|4722.1|4716.1|4722.6|4716.6|4717.5|4711.5|30
1613556900000|2021-02-17 10:15:00|4723.7|4717.7|4725.2|4719.2|4727.4|4721.4|4722.7|4716.7|197
1613557200000|2021-02-17 10:20:00|4725|4719|4724|4718|4725.2|4719.2|4723.2|4717.2|51
1613557500000|2021-02-17 10:25:00|4725|4719|4726.3|4720.3|4727|4721|4723.5|4717.5|51
1613557800000|2021-02-17 10:30:00|4726.1|4720.1|4724|4718|4728|4722|4723.8|4717.8|78
1613558100000|2021-02-17 10:35:00|4724.2|4718.2|4726|4720|4727.8|4721.8|4722.8|4716.8|37
1613558400000|2021-02-17 10:40:00|4725.8|4719.8|4722.5|4716.5|4726|4720|4722|4716|14
1613558700000|2021-02-17 10:45:00|4722.8|4716.8|4718.3|4712.3|4723.2|4717.2|4717.8|4711.8|45
1613559000000|2021-02-17 10:50:00|4719.3|4713.3|4715.3|4709.3|4719.8|4713.8|4715.3|4709.3|16
1613559300000|2021-02-17 10:55:00|4715.5|4709.5|4716.5|4710.5|4718|4712|4715.3|4709.3|50
1613559600000|2021-02-17 11:00:00|4717|4711|4712.8|4706.8|4718.3|4712.3|4712.8|4706.8|57
1613559900000|2021-02-17 11:05:00|4712.5|4706.5|4711.3|4705.3|4714|4708|4710.8|4704.8|104
1613560200000|2021-02-17 11:10:00|4711.8|4705.8|4711.3|4705.3|4714.5|4708.5|4710.8|4704.8|46
1613560500000|2021-02-17 11:15:00|4711.8|4705.8|4711.5|4705.5|4713.5|4707.5|4710.8|4704.8|8
1613560800000|2021-02-17 11:20:00|4711|4705|4711|4705|4711.5|4705.5|4709.8|4703.8|20
1613561100000|2021-02-17 11:25:00|4711.2|4705.2|4712.5|4706.5|4712.5|4706.5|4709.2|4703.2|18
1613561400000|2021-02-17 11:30:00|4713.2|4707.2|4716.3|4710.3|4720.7|4714.7|4713.2|4707.2|80
1613561700000|2021-02-17 11:35:00|4715.8|4709.8|4713.5|4707.5|4717|4711|4712.2|4706.2|29
1613562000000|2021-02-17 11:40:00|4713.3|4707.3|4712.5|4706.5|4713.5|4707.5|4711.5|4705.5|10
1613562300000|2021-02-17 11:45:00|4713|4707|4712|4706|4714|4708|4712|4706|22
1613562600000|2021-02-17 11:50:00|4711.2|4705.2|4712|4706|4713|4707|4710.8|4704.8|17
1613562900000|2021-02-17 11:55:00|4712.3|4706.3|4713|4707|4713|4707|4712|4706|4
1613563200000|2021-02-17 12:00:00|4713.2|4707.2|4712.3|4706.3|4714|4708|4710.8|4704.8|35
1613563500000|2021-02-17 12:05:00|4712.5|4706.5|4709.5|4703.5|4713.3|4707.3|4709.5|4703.5|30
1613563800000|2021-02-17 12:10:00|4709.2|4703.2|4710.5|4704.5|4713|4707|4709.2|4703.2|56
1613564100000|2021-02-17 12:15:00|4709.2|4703.2|4707.3|4701.3|4709.8|4703.8|4707|4701|50
1613564400000|2021-02-17 12:20:00|4706.9|4700.9|4706.7|4700.7|4707.4|4701.4|4706.7|4700.7|33
1613564700000|2021-02-17 12:25:00|4706.4|4700.4|4708.4|4702.4|4708.4|4702.4|4706.2|4700.2|27
1613565000000|2021-02-17 12:30:00|4708.7|4702.7|4710.9|4704.9|4711.1|4705.1|4708.4|4702.4|20
1613565300000|2021-02-17 12:35:00|4711.1|4705.1|4705.7|4699.7|4711.5|4705.5|4705.7|4699.7|99
1613565600000|2021-02-17 12:40:00|4705.1|4699.1|4697.4|4691.4|4705.7|4699.7|4696.7|4690.7|326
1613565900000|2021-02-17 12:45:00|4697.6|4691.6|4695.6|4689.6|4699.4|4693.4|4693.7|4687.7|59
1613566200000|2021-02-17 12:50:00|4695.8|4689.8|4690.8|4684.8|4697.1|4691.1|4690.1|4684.1|74
1613566500000|2021-02-17 12:55:00|4690.6|4684.6|4690.8|4684.8|4692.5|4686.5|4686.4|4680.4|198
1613566800000|2021-02-17 13:00:00|4691.6|4685.6|4686.8|4680.8|4693.3|4687.3|4686.1|4680.1|164
1613567100000|2021-02-17 13:05:00|4686.5|4680.5|4679.8|4673.8|4687.5|4681.5|4679.3|4673.3|147
1613567400000|2021-02-17 13:10:00|4680.1|4674.1|4684.1|4678.1|4684.1|4678.1|4679.8|4673.8|48
1613567700000|2021-02-17 13:15:00|4684.8|4678.8|4684.1|4678.1|4686.8|4680.8|4683.8|4677.8|95
1613568000000|2021-02-17 13:20:00|4684.3|4678.3|4688.3|4682.3|4688.5|4682.5|4684.1|4678.1|38
1613568300000|2021-02-17 13:25:00|4687.8|4681.8|4679.8|4673.8|4687.8|4681.8|4674.8|4668.8|71
1613568600000|2021-02-17 13:30:00|4679.1|4673.1|4671.6|4665.6|4682.3|4676.3|4671.6|4665.6|90
1613568900000|2021-02-17 13:35:00|4671.8|4665.8|4678.9|4672.9|4678.9|4672.9|4671.8|4665.8|241
1613569200000|2021-02-17 13:40:00|4678.1|4672.1|4680.6|4674.6|4682.5|4676.5|4673.6|4667.6|277
1613572200000|2021-02-17 14:30:00|4668.5|4662.5|4655|4649|4672.3|4666.3|4655|4649|1501
1613572500000|2021-02-17 14:35:00|4654.8|4648.8|4653.2|4647.2|4658.2|4652.2|4648.2|4642.2|865
1613572800000|2021-02-17 14:40:00|4652.7|4646.7|4654.8|4648.8|4660.7|4654.7|4652.7|4646.7|903
1613573100000|2021-02-17 14:45:00|4654.6|4648.6|4653.1|4647.1|4658.3|4652.3|4649.6|4643.6|640
1613573400000|2021-02-17 14:50:00|4653.6|4647.6|4655.7|4649.7|4662.8|4656.8|4652.9|4646.9|705
1613573700000|2021-02-17 14:55:00|4655.4|4649.4|4651.9|4645.9|4658.6|4652.6|4647.6|4641.6|348
1613574000000|2021-02-17 15:00:00|4651.6|4645.6|4641.5|4635.5|4652.6|4646.6|4641|4635|539
1613574300000|2021-02-17 15:05:00|4641|4635|4639.2|4633.2|4641|4635|4632.3|4626.3|776
1613574600000|2021-02-17 15:10:00|4638.2|4632.2|4634.3|4628.3|4645.7|4639.7|4634.3|4628.3|347
1613574900000|2021-02-17 15:15:00|4634|4628|4629.3|4623.3|4634|4628|4624.8|4618.8|496
1613575200000|2021-02-17 15:20:00|4629.6|4623.6|4625|4619|4632.6|4626.6|4624|4618|355
1613575500000|2021-02-17 15:25:00|4624.5|4618.5|4631.6|4625.6|4632.6|4626.6|4619.8|4613.8|557
1613575800000|2021-02-17 15:30:00|4630.9|4624.9|4629.9|4623.9|4633.3|4627.3|4625.8|4619.8|323
1613576100000|2021-02-17 15:35:00|4630.2|4624.2|4632.6|4626.6|4636.4|4630.4|4629.7|4623.7|320
1613576400000|2021-02-17 15:40:00|4632.3|4626.3|4632.3|4626.3|4635.8|4629.8|4631|4625|260
1613576700000|2021-02-17 15:45:00|4632.6|4626.6|4638.3|4632.3|4639.8|4633.8|4630.2|4624.2|285
1613577000000|2021-02-17 15:50:00|4637.4|4631.4|4640.6|4634.6|4642.1|4636.1|4637.1|4631.1|300
1613577300000|2021-02-17 15:55:00|4641.6|4635.6|4647.6|4641.6|4648.1|4642.1|4640.6|4634.6|327
1613577600000|2021-02-17 16:00:00|4647.3|4641.3|4649.6|4643.6|4652|4646|4644.6|4638.6|351
1613577900000|2021-02-17 16:05:00|4649.1|4643.1|4642.9|4636.9|4649.6|4643.6|4642.4|4636.4|328
1613578200000|2021-02-17 16:10:00|4643.2|4637.2|4636.2|4630.2|4643.6|4637.6|4636.2|4630.2|280
1613578500000|2021-02-17 16:15:00|4635.9|4629.9|4636.9|4630.9|4638.9|4632.9|4633.2|4627.2|275
1613578800000|2021-02-17 16:20:00|4636.7|4630.7|4633.6|4627.6|4637.9|4631.9|4630.6|4624.6|243
1613579100000|2021-02-17 16:25:00|4633.4|4627.4|4638.6|4632.6|4640.4|4634.4|4631.2|4625.2|175
1613579400000|2021-02-17 16:30:00|4638.9|4632.9|4637.6|4631.6|4641.9|4635.9|4635.4|4629.4|578
1613579700000|2021-02-17 16:35:00|4637.2|4631.2|4634.4|4628.4|4639.6|4633.6|4633.7|4627.7|407
1613580000000|2021-02-17 16:40:00|4634.7|4628.7|4635.2|4629.2|4636.7|4630.7|4634|4628|256
1613580300000|2021-02-17 16:45:00|4635.9|4629.9|4638.5|4632.5|4638.5|4632.5|4634.8|4628.8|205
1613580600000|2021-02-17 16:50:00|4638.7|4632.7|4632.1|4626.1|4638.8|4632.8|4632.1|4626.1|199
1613580900000|2021-02-17 16:55:00|4632.5|4626.5|4628.5|4622.5|4633.8|4627.8|4628.5|4622.5|192
1613581200000|2021-02-17 17:00:00|4629.5|4623.5|4627.1|4621.1|4629.5|4623.5|4625.1|4619.1|215
1613581500000|2021-02-17 17:05:00|4626.8|4620.8|4626.2|4620.2|4627.5|4621.5|4623.5|4617.5|174
1613581800000|2021-02-17 17:10:00|4626.5|4620.5|4638.5|4632.5|4639.5|4633.5|4624.7|4618.7|308
1613582100000|2021-02-17 17:15:00|4639|4633|4645.1|4639.1|4646.5|4640.5|4638.5|4632.5|260
1613582400000|2021-02-17 17:20:00|4644.6|4638.6|4637.8|4631.8|4645.3|4639.3|4636.1|4630.1|245
1613582700000|2021-02-17 17:25:00|4638|4632|4637.8|4631.8|4638.8|4632.8|4635.8|4629.8|115
1613583000000|2021-02-17 17:30:00|4638|4632|4637.8|4631.8|4640.8|4634.8|4636.5|4630.5|228
1613583300000|2021-02-17 17:35:00|4638.3|4632.3|4639.8|4633.8|4640.8|4634.8|4636.1|4630.1|159
1613583600000|2021-02-17 17:40:00|4640.1|4634.1|4640.8|4634.8|4641.6|4635.6|4639.1|4633.1|85
1613583900000|2021-02-17 17:45:00|4640.5|4634.5|4642.1|4636.1|4644.1|4638.1|4639.1|4633.1|173
1613584200000|2021-02-17 17:50:00|4641.8|4635.8|4642.5|4636.5|4643.5|4637.5|4640.8|4634.8|117
1613584500000|2021-02-17 17:55:00|4642.1|4636.1|4640.3|4634.3|4644.1|4638.1|4639.1|4633.1|312
1613584800000|2021-02-17 18:00:00|4639.8|4633.8|4640.4|4634.4|4641.5|4635.5|4639.3|4633.3|533
1613585100000|2021-02-17 18:05:00|4640.2|4634.2|4640.2|4634.2|4641.5|4635.5|4639.5|4633.5|84
1613585400000|2021-02-17 18:10:00|4640.5|4634.5|4641.9|4635.9|4642.5|4636.5|4640.2|4634.2|204
1613585700000|2021-02-17 18:15:00|4642.2|4636.2|4640.7|4634.7|4642.2|4636.2|4640.2|4634.2|117
1613586000000|2021-02-17 18:20:00|4641.2|4635.2|4644|4638|4646.2|4640.2|4641|4635|170
1613586300000|2021-02-17 18:25:00|4643.8|4637.8|4645|4639|4645.5|4639.5|4640.5|4634.5|202
1613586600000|2021-02-17 18:30:00|4644.8|4638.8|4645.5|4639.5|4646.5|4640.5|4643.2|4637.2|165
1613586900000|2021-02-17 18:35:00|4645.2|4639.2|4646.8|4640.8|4648.5|4642.5|4644.2|4638.2|189
1613587200000|2021-02-17 18:40:00|4647.2|4641.2|4650.8|4644.8|4652.5|4646.5|4646.7|4640.7|220
1613587500000|2021-02-17 18:45:00|4650.5|4644.5|4648.6|4642.6|4650.5|4644.5|4646|4640|325
1613587800000|2021-02-17 18:50:00|4649.1|4643.1|4648.8|4642.8|4650.4|4644.4|4648.1|4642.1|206
1613588100000|2021-02-17 18:55:00|4649.3|4643.3|4649.4|4643.4|4651.3|4645.3|4647.4|4641.4|914
1613588400000|2021-02-17 19:00:00|4650.9|4644.9|4644.7|4638.7|4651.7|4645.7|4644.4|4638.4|737
1613588700000|2021-02-17 19:05:00|4644.4|4638.4|4643.4|4637.4|4646|4640|4640.7|4634.7|568
1613589000000|2021-02-17 19:10:00|4644|4638|4638|4632|4645.3|4639.3|4638|4632|776
1613589300000|2021-02-17 19:15:00|4637|4631|4631.4|4625.4|4637|4631|4631|4625|784
1613610000000|2021-02-18 01:00:00|4647.1|4641.1|4673.2|4667.2|4676.5|4670.5|4646.8|4640.8|376
1613610300000|2021-02-18 01:05:00|4674.4|4668.4|4671.7|4665.7|4675.3|4669.3|4667|4661|161
1613610600000|2021-02-18 01:10:00|4671.2|4665.2|4672.8|4666.8|4675.5|4669.5|4669.3|4663.3|221
1613610900000|2021-02-18 01:15:00|4673|4667|4674.6|4668.6|4677.1|4671.1|4670|4664|478
1613611200000|2021-02-18 01:20:00|4674.3|4668.3|4671.3|4665.3|4678.8|4672.8|4670.8|4664.8|43
1613611500000|2021-02-18 01:25:00|4671.6|4665.6|4675.4|4669.4|4676.6|4670.6|4668.8|4662.8|127
1613611800000|2021-02-18 01:30:00|4675.3|4669.3|4680.2|4674.2|4681.2|4675.2|4674.8|4668.8|92
1613612100000|2021-02-18 01:35:00|4679.2|4673.2|4674.6|4668.6|4679.7|4673.7|4673.7|4667.7|51
1613612400000|2021-02-18 01:40:00|4675.4|4669.4|4664.9|4658.9|4675.6|4669.6|4662.4|4656.4|85
1613612700000|2021-02-18 01:45:00|4664.6|4658.6|4661.6|4655.6|4666.6|4660.6|4659.1|4653.1|78
1613613000000|2021-02-18 01:50:00|4662.1|4656.1|4663.1|4657.1|4664.9|4658.9|4659.3|4653.3|39
1613613300000|2021-02-18 01:55:00|4663.6|4657.6|4661.1|4655.1|4664.3|4658.3|4657.2|4651.2|76
1613613600000|2021-02-18 02:00:00|4660.9|4654.9|4661.2|4655.2|4667.1|4661.1|4660.4|4654.4|32
1613613900000|2021-02-18 02:05:00|4660.9|4654.9|4660.2|4654.2|4661.2|4655.2|4655.4|4649.4|61
1613614200000|2021-02-18 02:10:00|4661.2|4655.2|4661.2|4655.2|4661.4|4655.4|4659.2|4653.2|18
1613614500000|2021-02-18 02:15:00|4660.7|4654.7|4665.6|4659.6|4667.1|4661.1|4660.2|4654.2|36
1613614800000|2021-02-18 02:20:00|4665.3|4659.3|4673.1|4667.1|4673.1|4667.1|4665.3|4659.3|42
1613615100000|2021-02-18 02:25:00|4673.4|4667.4|4671.2|4665.2|4673.8|4667.8|4666.4|4660.4|49
1613615400000|2021-02-18 02:30:00|4671.4|4665.4|4666.2|4660.2|4671.7|4665.7|4661.5|4655.5|38
1613615700000|2021-02-18 02:35:00|4666.4|4660.4|4668.9|4662.9|4670.9|4664.9|4665.5|4659.5|18
1613616000000|2021-02-18 02:40:00|4668.7|4662.7|4667.6|4661.6|4669.4|4663.4|4665.2|4659.2|9
1613616300000|2021-02-18 02:45:00|4667.9|4661.9|4665.7|4659.7|4668.9|4662.9|4665.7|4659.7|8
1613616600000|2021-02-18 02:50:00|4665.4|4659.4|4668.2|4662.2|4669.1|4663.1|4664.4|4658.4|20
1613616900000|2021-02-18 02:55:00|4668.4|4662.4|4668.6|4662.6|4669.1|4663.1|4667.6|4661.6|7
1613617200000|2021-02-18 03:00:00|4668.9|4662.9|4673.2|4667.2|4674.1|4668.1|4668.9|4662.9|60
1613617500000|2021-02-18 03:05:00|4673.9|4667.9|4670.7|4664.7|4674.9|4668.9|4669.9|4663.9|12
1613617800000|2021-02-18 03:10:00|4671.4|4665.4|4670.7|4664.7|4672.2|4666.2|4670.2|4664.2|8
1613618100000|2021-02-18 03:15:00|4671.2|4665.2|4668.9|4662.9|4671.9|4665.9|4668.7|4662.7|8
1613618400000|2021-02-18 03:20:00|4669.2|4663.2|4662.9|4656.9|4669.2|4663.2|4661.7|4655.7|16
1613618700000|2021-02-18 03:25:00|4663.2|4657.2|4660.2|4654.2|4665|4659|4658.4|4652.4|63
1613619000000|2021-02-18 03:30:00|4661.2|4655.2|4659.9|4653.9|4662.5|4656.5|4658.9|4652.9|15
1613619300000|2021-02-18 03:35:00|4660.2|4654.2|4656.7|4650.7|4661.4|4655.4|4656.4|4650.4|29
1613619600000|2021-02-18 03:40:00|4656.4|4650.4|4658.9|4652.9|4659.4|4653.4|4655.9|4649.9|17
1613619900000|2021-02-18 03:45:00|4658.7|4652.7|4657.9|4651.9|4659.4|4653.4|4657.2|4651.2|7
1613620200000|2021-02-18 03:50:00|4657.4|4651.4|4658.9|4652.9|4659.4|4653.4|4657.4|4651.4|11
1613620500000|2021-02-18 03:55:00|4659.4|4653.4|4659.9|4653.9|4660.4|4654.4|4658.2|4652.2|4
1613620800000|2021-02-18 04:00:00|4660.4|4654.4|4659.9|4653.9|4660.4|4654.4|4659.9|4653.9|1
1613621100000|2021-02-18 04:05:00|4660.2|4654.2|4657.7|4651.7|4662.4|4656.4|4656.9|4650.9|13
1613621400000|2021-02-18 04:10:00|4657.4|4651.4|4656.9|4650.9|4657.9|4651.9|4655.9|4649.9|11
1613621700000|2021-02-18 04:15:00|4656.7|4650.7|4659.2|4653.2|4660.7|4654.7|4656.7|4650.7|4
1613622000000|2021-02-18 04:20:00|4658.2|4652.2|4662.5|4656.5|4663.5|4657.5|4658.2|4652.2|14
1613622300000|2021-02-18 04:25:00|4663|4657|4664.2|4658.2|4664.2|4658.2|4662.5|4656.5|11
1613622600000|2021-02-18 04:30:00|4664.4|4658.4|4662.5|4656.5|4665|4659|4662.5|4656.5|5
1613622900000|2021-02-18 04:35:00|4662.3|4656.3|4663.7|4657.7|4664|4658|4660.7|4654.7|11
1613623200000|2021-02-18 04:40:00|4664.2|4658.2|4666.2|4660.2|4666.2|4660.2|4663.4|4657.4|15
1613623500000|2021-02-18 04:45:00|4666|4660|4664.7|4658.7|4666.4|4660.4|4664.7|4658.7|4
1613623800000|2021-02-18 04:50:00|4664.9|4658.9|4665.7|4659.7|4666.4|4660.4|4664.5|4658.5|9
1613624100000|2021-02-18 04:55:00|4665.4|4659.4|4664.2|4658.2|4665.4|4659.4|4663|4657|14
1613624400000|2021-02-18 05:00:00|4663.9|4657.9|4664.9|4658.9|4665.4|4659.4|4663.7|4657.7|21
1613624700000|2021-02-18 05:05:00|4665.2|4659.2|4665.8|4659.8|4666.3|4660.3|4665.2|4659.2|0
1613625000000|2021-02-18 05:10:00|4666.3|4660.3|4668|4662|4669.2|4663.2|4666.3|4660.3|12
1613625300000|2021-02-18 05:15:00|4667.7|4661.7|4667.1|4661.1|4668|4662|4665.5|4659.5|6
1613625600000|2021-02-18 05:20:00|4669.1|4663.1|4666.5|4660.5|4669.3|4663.3|4665.1|4659.1|34
1613625900000|2021-02-18 05:25:00|4666|4660|4665.6|4659.6|4667.5|4661.5|4665.6|4659.6|2
1613626200000|2021-02-18 05:30:00|4666.4|4660.4|4658.9|4652.9|4667.4|4661.4|4657.4|4651.4|34
1613626500000|2021-02-18 05:35:00|4659.4|4653.4|4662.6|4656.6|4663.8|4657.8|4659.4|4653.4|18
1613626800000|2021-02-18 05:40:00|4662.8|4656.8|4663.4|4657.4|4663.9|4657.9|4661.6|4655.6|6
1613627100000|2021-02-18 05:45:00|4663.9|4657.9|4660.4|4654.4|4665.1|4659.1|4660.4|4654.4|6
1613627400000|2021-02-18 05:50:00|4660.1|4654.1|4659.7|4653.7|4661.5|4655.5|4658.4|4652.4|29
1613627700000|2021-02-18 05:55:00|4658.7|4652.7|4661.4|4655.4|4662.1|4656.1|4658.7|4652.7|3
1613628000000|2021-02-18 06:00:00|4661.9|4655.9|4662.6|4656.6|4664.1|4658.1|4660.4|4654.4|3
1613628300000|2021-02-18 06:05:00|4663.1|4657.1|4661.4|4655.4|4663.2|4657.2|4659.7|4653.7|2
1613628600000|2021-02-18 06:10:00|4661.9|4655.9|4663.4|4657.4|4664.1|4658.1|4661.9|4655.9|14
1613628900000|2021-02-18 06:15:00|4663.1|4657.1|4665.1|4659.1|4665.4|4659.4|4662.9|4656.9|6
1613629200000|2021-02-18 06:20:00|4665.4|4659.4|4663.6|4657.6|4665.4|4659.4|4662.4|4656.4|22
1613629500000|2021-02-18 06:25:00|4663.4|4657.4|4665.1|4659.1|4665.3|4659.3|4662.9|4656.9|1
1613629800000|2021-02-18 06:30:00|4664.9|4658.9|4665.6|4659.6|4666.6|4660.6|4662.9|4656.9|11
1613630100000|2021-02-18 06:35:00|4665.4|4659.4|4660.7|4654.7|4665.6|4659.6|4660.5|4654.5|8
1613630400000|2021-02-18 06:40:00|4660.5|4654.5|4655.1|4649.1|4661.5|4655.5|4655.1|4649.1|24
1613630700000|2021-02-18 06:45:00|4655.4|4649.4|4650.2|4644.2|4656.4|4650.4|4650.2|4644.2|50
1613631000000|2021-02-18 06:50:00|4649.9|4643.9|4650.8|4644.8|4651.9|4645.9|4648.2|4642.2|60
1613631300000|2021-02-18 06:55:00|4651.1|4645.1|4651.2|4645.2|4652.1|4646.1|4649.4|4643.4|53
1613631600000|2021-02-18 07:00:00|4650.9|4644.9|4652.9|4646.9|4652.9|4646.9|4649.2|4643.2|43
1613631900000|2021-02-18 07:05:00|4653.2|4647.2|4648.4|4642.4|4653.2|4647.2|4648.4|4642.4|55
1613632200000|2021-02-18 07:10:00|4649.4|4643.4|4641.1|4635.1|4649.4|4643.4|4641.1|4635.1|71
1613632500000|2021-02-18 07:15:00|4640.9|4634.9|4638.4|4632.4|4640.9|4634.9|4635.2|4629.2|100
1613632800000|2021-02-18 07:20:00|4638.6|4632.6|4640.7|4634.7|4640.7|4634.7|4637.7|4631.7|24
1613633100000|2021-02-18 07:25:00|4639.9|4633.9|4640.4|4634.4|4640.9|4634.9|4638.9|4632.9|7
1613633400000|2021-02-18 07:30:00|4640.2|4634.2|4633|4627|4640.9|4634.9|4631|4625|103
1613633700000|2021-02-18 07:35:00|4633.2|4627.2|4636|4630|4637.9|4631.9|4633.2|4627.2|27
1613634000000|2021-02-18 07:40:00|4636.5|4630.5|4637.3|4631.3|4642.7|4636.7|4636.1|4630.1|161
1613634300000|2021-02-18 07:45:00|4637.1|4631.1|4637|4631|4640.3|4634.3|4635.5|4629.5|28
1613634600000|2021-02-18 07:50:00|4635.8|4629.8|4640.6|4634.6|4640.6|4634.6|4635.6|4629.6|25
1613634900000|2021-02-18 07:55:00|4641|4635|4641.3|4635.3|4642.3|4636.3|4638|4632|22
1613635200000|2021-02-18 08:00:00|4641|4635|4641.3|4635.3|4642.3|4636.3|4638.8|4632.8|28
1613635500000|2021-02-18 08:05:00|4641.8|4635.8|4636.6|4630.6|4641.8|4635.8|4636.3|4630.3|24
1613635800000|2021-02-18 08:10:00|4636.8|4630.8|4640.6|4634.6|4641.8|4635.8|4636.6|4630.6|14
1613636100000|2021-02-18 08:15:00|4640.9|4634.9|4634.9|4628.9|4642.3|4636.3|4633.4|4627.4|32
1613636400000|2021-02-18 08:20:00|4634.4|4628.4|4623.6|4617.6|4634.4|4628.4|4622.9|4616.9|112
1613636700000|2021-02-18 08:25:00|4623.1|4617.1|4612.7|4606.7|4627.2|4621.2|4611.6|4605.6|274
1613637000000|2021-02-18 08:30:00|4613.2|4607.2|4623.7|4617.7|4625.7|4619.7|4612.7|4606.7|66
1613637300000|2021-02-18 08:35:00|4623.4|4617.4|4621.9|4615.9|4624.4|4618.4|4620|4614|29
1613637600000|2021-02-18 08:40:00|4622.2|4616.2|4620.2|4614.2|4624.2|4618.2|4617.4|4611.4|29
1613637900000|2021-02-18 08:45:00|4619.7|4613.7|4626.2|4620.2|4627.4|4621.4|4617.5|4611.5|37
1613638200000|2021-02-18 08:50:00|4626.5|4620.5|4627.9|4621.9|4630.2|4624.2|4624.2|4618.2|27
1613638500000|2021-02-18 08:55:00|4628.2|4622.2|4627.7|4621.7|4630.4|4624.4|4625.7|4619.7|15
1613638800000|2021-02-18 09:00:00|4627.9|4621.9|4628.2|4622.2|4629.5|4623.5|4623.7|4617.7|26
1613639100000|2021-02-18 09:05:00|4627.8|4621.8|4623.7|4617.7|4628.5|4622.5|4622.9|4616.9|21
1613639400000|2021-02-18 09:10:00|4624|4618|4625.5|4619.5|4627.4|4621.4|4623.5|4617.5|22
1613639700000|2021-02-18 09:15:00|4625.7|4619.7|4628.5|4622.5|4629.2|4623.2|4625.7|4619.7|42
1613640000000|2021-02-18 09:20:00|4628|4622|4625.5|4619.5|4630.2|4624.2|4625|4619|34
1613640300000|2021-02-18 09:25:00|4625|4619|4617.3|4611.3|4625.5|4619.5|4614.1|4608.1|59
1613640600000|2021-02-18 09:30:00|4618.5|4612.5|4615.5|4609.5|4619.3|4613.3|4615.3|4609.3|35
1613640900000|2021-02-18 09:35:00|4615.3|4609.3|4619.5|4613.5|4619.7|4613.7|4612|4606|69
1613641200000|2021-02-18 09:40:00|4620.5|4614.5|4623.5|4617.5|4624.7|4618.7|4619.5|4613.5|29
1613641500000|2021-02-18 09:45:00|4622.9|4616.9|4617.7|4611.7|4625.5|4619.5|4617.7|4611.7|17
1613641800000|2021-02-18 09:50:00|4617.5|4611.5|4616.7|4610.7|4617.7|4611.7|4611.4|4605.4|62
1613642100000|2021-02-18 09:55:00|4616.9|4610.9|4620.9|4614.9|4620.9|4614.9|4615.4|4609.4|49
1613642400000|2021-02-18 10:00:00|4620.7|4614.7|4619.2|4613.2|4621|4615|4619.2|4613.2|23
1613642700000|2021-02-18 10:05:00|4618.9|4612.9|4613.9|4607.9|4618.9|4612.9|4613.9|4607.9|40
1613643000000|2021-02-18 10:10:00|4611.9|4605.9|4610.2|4604.2|4614.9|4608.9|4608.2|4602.2|58
1613643300000|2021-02-18 10:15:00|4609.8|4603.8|4610.3|4604.3|4610.7|4604.7|4607.7|4601.7|268
1613643600000|2021-02-18 10:20:00|4610|4604|4609.8|4603.8|4614.3|4608.3|4609.8|4603.8|47
1613643900000|2021-02-18 10:25:00|4610.1|4604.1|4611.5|4605.5|4612.3|4606.3|4609|4603|21
1613644200000|2021-02-18 10:30:00|4612|4606|4609.8|4603.8|4615|4609|4609.8|4603.8|35
1613644500000|2021-02-18 10:35:00|4610.1|4604.1|4609.3|4603.3|4613.5|4607.5|4609.3|4603.3|54
1613644800000|2021-02-18 10:40:00|4609.5|4603.5|4607.9|4601.9|4610.4|4604.4|4607.6|4601.6|118
1613645100000|2021-02-18 10:45:00|4607.6|4601.6|4609.4|4603.4|4609.4|4603.4|4604.3|4598.3|80
1613645400000|2021-02-18 10:50:00|4609.3|4603.3|4608.1|4602.1|4610.3|4604.3|4605.3|4599.3|64
1613645700000|2021-02-18 10:55:00|4607.9|4601.9|4607.6|4601.6|4612.1|4606.1|4607.6|4601.6|54
1613646000000|2021-02-18 11:00:00|4608.1|4602.1|4602.1|4596.1|4608.1|4602.1|4600.1|4594.1|134
1613646300000|2021-02-18 11:05:00|4601.8|4595.8|4605.1|4599.1|4607.8|4601.8|4601.8|4595.8|28
1613646600000|2021-02-18 11:10:00|4605.3|4599.3|4608.8|4602.8|4609.3|4603.3|4605.3|4599.3|29
1613646900000|2021-02-18 11:15:00|4608.5|4602.5|4608.8|4602.8|4609.3|4603.3|4607.3|4601.3|26
1613647200000|2021-02-18 11:20:00|4608.6|4602.6|4608.4|4602.4|4608.9|4602.9|4604.9|4598.9|40
1613647500000|2021-02-18 11:25:00|4608.2|4602.2|4605.4|4599.4|4609.3|4603.3|4604.9|4598.9|40
1613647800000|2021-02-18 11:30:00|4605.9|4599.9|4605.9|4599.9|4607.4|4601.4|4605.2|4599.2|26
1613648100000|2021-02-18 11:35:00|4605.7|4599.7|4607.4|4601.4|4608.9|4602.9|4605.4|4599.4|32
1613648400000|2021-02-18 11:40:00|4606.9|4600.9|4608.1|4602.1|4608.9|4602.9|4605.9|4599.9|24
1613648700000|2021-02-18 11:45:00|4607.6|4601.6|4603.3|4597.3|4607.6|4601.6|4602.3|4596.3|77
1613649000000|2021-02-18 11:50:00|4604.3|4598.3|4606.3|4600.3|4607.3|4601.3|4603.8|4597.8|33
1613649300000|2021-02-18 11:55:00|4606.1|4600.1|4607.8|4601.8|4607.8|4601.8|4604.8|4598.8|26
1613649600000|2021-02-18 12:00:00|4607.6|4601.6|4608.1|4602.1|4609.1|4603.1|4606.6|4600.6|57
1613649900000|2021-02-18 12:05:00|4608.3|4602.3|4609.3|4603.3|4609.6|4603.6|4605.3|4599.3|60
1613650200000|2021-02-18 12:10:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4608.4|4602.4|96
1613650500000|2021-02-18 12:15:00|4609.1|4603.1|4615.8|4609.8|4616.1|4610.1|4608.9|4602.9|16
1613650800000|2021-02-18 12:20:00|4615.9|4609.9|4614.7|4608.7|4617.6|4611.6|4613.7|4607.7|26
1613651100000|2021-02-18 12:25:00|4615.2|4609.2|4619.2|4613.2|4619.9|4613.9|4614.7|4608.7|23
1613651400000|2021-02-18 12:30:00|4620.6|4614.6|4617.9|4611.9|4621.9|4615.9|4616.2|4610.2|50
1613651700000|2021-02-18 12:35:00|4618.1|4612.1|4621.7|4615.7|4624.2|4618.2|4618.1|4612.1|42
1613652000000|2021-02-18 12:40:00|4622|4616|4617|4611|4622.7|4616.7|4615|4609|25
1613652300000|2021-02-18 12:45:00|4617.2|4611.2|4619.4|4613.4|4620.7|4614.7|4614.5|4608.5|66
1613652600000|2021-02-18 12:50:00|4619.7|4613.7|4618.7|4612.7|4622.7|4616.7|4618.2|4612.2|88
1613652900000|2021-02-18 12:55:00|4618.4|4612.4|4623.9|4617.9|4624.2|4618.2|4618.2|4612.2|130
1613653200000|2021-02-18 13:00:00|4624.6|4618.6|4634.2|4628.2|4635.4|4629.4|4624.4|4618.4|129
1613653500000|2021-02-18 13:05:00|4634.4|4628.4|4636.2|4630.2|4637.6|4631.6|4634.2|4628.2|74
1613653800000|2021-02-18 13:10:00|4636|4630|4642.2|4636.2|4642.4|4636.4|4633.2|4627.2|87
1613654100000|2021-02-18 13:15:00|4642.4|4636.4|4642.9|4636.9|4643.2|4637.2|4639.2|4633.2|89
1613654400000|2021-02-18 13:20:00|4642.7|4636.7|4643.6|4637.6|4644|4638|4639.4|4633.4|169
1613654700000|2021-02-18 13:25:00|4644.6|4638.6|4644.6|4638.6|4645.9|4639.9|4642.4|4636.4|56
1613655000000|2021-02-18 13:30:00|4644.4|4638.4|4655.9|4649.9|4655.9|4649.9|4644.4|4638.4|470
1613655300000|2021-02-18 13:35:00|4656.1|4650.1|4650.8|4644.8|4661.6|4655.6|4648.9|4642.9|323
1613655600000|2021-02-18 13:40:00|4651.1|4645.1|4652.3|4646.3|4654.6|4648.6|4644.3|4638.3|138
1613658600000|2021-02-18 14:30:00|4656.4|4650.4|4648.3|4642.3|4656.4|4650.4|4639.3|4633.3|647
1613658900000|2021-02-18 14:35:00|4648.5|4642.5|4647|4641|4658.3|4652.3|4647|4641|900
1613659200000|2021-02-18 14:40:00|4647.2|4641.2|4635.8|4629.8|4647.5|4641.5|4634.8|4628.8|1077
1613659500000|2021-02-18 14:45:00|4634.8|4628.8|4633.5|4627.5|4639.5|4633.5|4633.1|4627.1|288
1613659800000|2021-02-18 14:50:00|4632.8|4626.8|4620.3|4614.3|4632.8|4626.8|4617.3|4611.3|329
1613660100000|2021-02-18 14:55:00|4619.3|4613.3|4620.9|4614.9|4624.6|4618.6|4615.3|4609.3|606
1613660400000|2021-02-18 15:00:00|4620.8|4614.8|4618.2|4612.2|4624.8|4618.8|4615.4|4609.4|956
1613660700000|2021-02-18 15:05:00|4617.9|4611.9|4614.9|4608.9|4617.9|4611.9|4607.3|4601.3|1399
1613661000000|2021-02-18 15:10:00|4615.1|4609.1|4609.1|4603.1|4617.4|4611.4|4607.2|4601.2|176
1613661300000|2021-02-18 15:15:00|4609.2|4603.2|4607.5|4601.5|4615.9|4609.9|4605.1|4599.1|1096
1613661600000|2021-02-18 15:20:00|4607.3|4601.3|4607|4601|4612|4606|4605.4|4599.4|545
1613661900000|2021-02-18 15:25:00|4606.6|4600.6|4606.5|4600.5|4609|4603|4603.8|4597.8|342
1613662200000|2021-02-18 15:30:00|4607|4601|4603.2|4597.2|4607|4601|4601.2|4595.2|289
1613662500000|2021-02-18 15:35:00|4602.9|4596.9|4617.5|4611.5|4620.7|4614.7|4602.4|4596.4|653
1613662800000|2021-02-18 15:40:00|4616.7|4610.7|4613.3|4607.3|4616.7|4610.7|4612.3|4606.3|146
1613663100000|2021-02-18 15:45:00|4613|4607|4616.3|4610.3|4617.7|4611.7|4613|4607|164
1613663400000|2021-02-18 15:50:00|4616|4610|4622.7|4616.7|4623|4617|4613.3|4607.3|250
1613663700000|2021-02-18 15:55:00|4622.5|4616.5|4612.1|4606.1|4622.5|4616.5|4611.6|4605.6|363
1613664000000|2021-02-18 16:00:00|4612.3|4606.3|4617.9|4611.9|4617.9|4611.9|4611.6|4605.6|292
1613664300000|2021-02-18 16:05:00|4618.2|4612.2|4612.1|4606.1|4620|4614|4612|4606|181
1613664600000|2021-02-18 16:10:00|4612.3|4606.3|4613.5|4607.5|4614.4|4608.4|4612|4606|595
1613664900000|2021-02-18 16:15:00|4613.8|4607.8|4616.1|4610.1|4618.8|4612.8|4612.2|4606.2|1189
1613665200000|2021-02-18 16:20:00|4615.8|4609.8|4619.1|4613.1|4624|4618|4615.6|4609.6|776
1613665500000|2021-02-18 16:25:00|4619.4|4613.4|4618.7|4612.7|4620.1|4614.1|4616.1|4610.1|703
1613665800000|2021-02-18 16:30:00|4618.5|4612.5|4635.8|4629.8|4636.8|4630.8|4617.2|4611.2|551
1613666100000|2021-02-18 16:35:00|4635.6|4629.6|4625.3|4619.3|4635.8|4629.8|4624.5|4618.5|420
1613666400000|2021-02-18 16:40:00|4625|4619|4622.1|4616.1|4625.3|4619.3|4620.6|4614.6|257
1613666700000|2021-02-18 16:45:00|4622.6|4616.6|4621.6|4615.6|4623.4|4617.4|4620.3|4614.3|145
1613667000000|2021-02-18 16:50:00|4621.3|4615.3|4624.9|4618.9|4625.4|4619.4|4618.3|4612.3|261
1613667300000|2021-02-18 16:55:00|4624.7|4618.7|4627.2|4621.2|4629.4|4623.4|4624.7|4618.7|344
1613667600000|2021-02-18 17:00:00|4626.6|4620.6|4629.1|4623.1|4629.4|4623.4|4626.4|4620.4|373
1613667900000|2021-02-18 17:05:00|4628.8|4622.8|4638.8|4632.8|4640.5|4634.5|4627.6|4621.6|547
1613668200000|2021-02-18 17:10:00|4638.7|4632.7|4633.3|4627.3|4639.2|4633.2|4632.5|4626.5|240
1613668500000|2021-02-18 17:15:00|4632.8|4626.8|4637.8|4631.8|4638|4632|4632.8|4626.8|72
1613668800000|2021-02-18 17:20:00|4637.5|4631.5|4639.6|4633.6|4640.6|4634.6|4636.5|4630.5|145
1613669100000|2021-02-18 17:25:00|4639.1|4633.1|4640.3|4634.3|4640.8|4634.8|4638.4|4632.4|45
1613669400000|2021-02-18 17:30:00|4639.8|4633.8|4633.8|4627.8|4640.3|4634.3|4633.6|4627.6|116
1613669700000|2021-02-18 17:35:00|4634.1|4628.1|4634.4|4628.4|4634.6|4628.6|4632.1|4626.1|22
1613670000000|2021-02-18 17:40:00|4634.1|4628.1|4635.1|4629.1|4635.6|4629.6|4632.6|4626.6|36
1613670300000|2021-02-18 17:45:00|4634.7|4628.7|4639.4|4633.4|4641.7|4635.7|4634.7|4628.7|96
1613670600000|2021-02-18 17:50:00|4639.1|4633.1|4641.1|4635.1|4642.4|4636.4|4638.6|4632.6|194
1613670900000|2021-02-18 17:55:00|4640.6|4634.6|4644.4|4638.4|4645.7|4639.7|4640.6|4634.6|199
1613671200000|2021-02-18 18:00:00|4644.7|4638.7|4644|4638|4646.7|4640.7|4641.5|4635.5|134
1613671500000|2021-02-18 18:05:00|4643.2|4637.2|4639|4633|4646|4640|4638.7|4632.7|70
1613671800000|2021-02-18 18:10:00|4639.2|4633.2|4639.2|4633.2|4640.7|4634.7|4634.9|4628.9|153
1613672100000|2021-02-18 18:15:00|4639.4|4633.4|4643.7|4637.7|4643.7|4637.7|4637.5|4631.5|103
1613672400000|2021-02-18 18:20:00|4644.2|4638.2|4647|4641|4648.3|4642.3|4644.2|4638.2|141
1613672700000|2021-02-18 18:25:00|4646.7|4640.7|4647|4641|4648.3|4642.3|4643.2|4637.2|54
1613673000000|2021-02-18 18:30:00|4647.3|4641.3|4647.9|4641.9|4648.3|4642.3|4645.7|4639.7|177
1613673300000|2021-02-18 18:35:00|4647.6|4641.6|4648.7|4642.7|4650.1|4644.1|4646.6|4640.6|545
1613673600000|2021-02-18 18:40:00|4648.9|4642.9|4648.2|4642.2|4650.4|4644.4|4646.1|4640.1|164
1613673900000|2021-02-18 18:45:00|4648.4|4642.4|4649.7|4643.7|4651.7|4645.7|4648.4|4642.4|330
1613674200000|2021-02-18 18:50:00|4649.4|4643.4|4653.6|4647.6|4654.3|4648.3|4649.4|4643.4|452
1613674500000|2021-02-18 18:55:00|4653.8|4647.8|4653.4|4647.4|4655.4|4649.4|4652.8|4646.8|96
1613674800000|2021-02-18 19:00:00|4653.7|4647.7|4655.1|4649.1|4658.7|4652.7|4653.2|4647.2|254
1613675100000|2021-02-18 19:05:00|4656.1|4650.1|4654.7|4648.7|4659.1|4653.1|4653.7|4647.7|286
1613675400000|2021-02-18 19:10:00|4655.1|4649.1|4653|4647|4657.9|4651.9|4647.7|4641.7|1146
1613675700000|2021-02-18 19:15:00|4654|4648|4649.4|4643.4|4654|4648|4643.5|4637.5|442
1613696400000|2021-02-19 01:00:00|4649.1|4643.1|4631.9|4625.9|4649.6|4643.6|4629|4623|480
1613696700000|2021-02-19 01:05:00|4631.4|4625.4|4626.6|4620.6|4631.9|4625.9|4621.9|4615.9|182
1613697000000|2021-02-19 01:10:00|4626.9|4620.9|4623.3|4617.3|4629.3|4623.3|4622.9|4616.9|47
1613697300000|2021-02-19 01:15:00|4622.9|4616.9|4631.9|4625.9|4633.1|4627.1|4621.3|4615.3|22
1613697600000|2021-02-19 01:20:00|4631.1|4625.1|4631.9|4625.9|4633.6|4627.6|4629.6|4623.6|12
1613697900000|2021-02-19 01:25:00|4631.4|4625.4|4625.9|4619.9|4631.4|4625.4|4623.9|4617.9|20
1613698200000|2021-02-19 01:30:00|4626.1|4620.1|4626.6|4620.6|4634.2|4628.2|4625.6|4619.6|30
1613698500000|2021-02-19 01:35:00|4626.9|4620.9|4633.6|4627.6|4633.9|4627.9|4626.1|4620.1|19
1613698800000|2021-02-19 01:40:00|4633.9|4627.9|4633.5|4627.5|4636.4|4630.4|4633|4627|25
1613699100000|2021-02-19 01:45:00|4633|4627|4634|4628|4634.5|4628.5|4632|4626|74
1613699400000|2021-02-19 01:50:00|4633.5|4627.5|4637.2|4631.2|4639.5|4633.5|4633.5|4627.5|19
1613699700000|2021-02-19 01:55:00|4636.7|4630.7|4642.7|4636.7|4642.7|4636.7|4635.2|4629.2|16
1613700000000|2021-02-19 02:00:00|4642.9|4636.9|4642.9|4636.9|4644.4|4638.4|4641.7|4635.7|23
1613700300000|2021-02-19 02:05:00|4642.7|4636.7|4641.3|4635.3|4642.9|4636.9|4636.9|4630.9|22
1613700600000|2021-02-19 02:10:00|4641.5|4635.5|4637.7|4631.7|4641.8|4635.8|4636.2|4630.2|1
1613700900000|2021-02-19 02:15:00|4638.8|4632.8|4631.8|4625.8|4638.8|4632.8|4631.8|4625.8|13
1613701200000|2021-02-19 02:20:00|4630.5|4624.5|4622|4616|4630.8|4624.8|4621.8|4615.8|17
1613701500000|2021-02-19 02:25:00|4623.2|4617.2|4624.5|4618.5|4626.8|4620.8|4619.2|4613.2|48
1613701800000|2021-02-19 02:30:00|4624.2|4618.2|4625.8|4619.8|4627.1|4621.1|4621|4615|9
1613702100000|2021-02-19 02:35:00|4625.3|4619.3|4625.8|4619.8|4631|4625|4622.8|4616.8|6
1613702400000|2021-02-19 02:40:00|4625.6|4619.6|4630|4624|4630|4624|4624|4618|17
1613702700000|2021-02-19 02:45:00|4630.2|4624.2|4627|4621|4632|4626|4626|4620|8
1613703000000|2021-02-19 02:50:00|4627.2|4621.2|4627.2|4621.2|4631|4625|4624.7|4618.7|7
1613703300000|2021-02-19 02:55:00|4627|4621|4626.2|4620.2|4630|4624|4621.5|4615.5|26
1613703600000|2021-02-19 03:00:00|4626|4620|4630.4|4624.4|4630.9|4624.9|4623.2|4617.2|15
1613703900000|2021-02-19 03:05:00|4630.7|4624.7|4631.9|4625.9|4632.4|4626.4|4628.5|4622.5|17
1613704200000|2021-02-19 03:10:00|4633|4627|4635.2|4629.2|4637.2|4631.2|4630.5|4624.5|18
1613704500000|2021-02-19 03:15:00|4634.8|4628.8|4646.2|4640.2|4647.8|4641.8|4632.8|4626.8|30
1613704800000|2021-02-19 03:20:00|4647.5|4641.5|4654.2|4648.2|4657.6|4651.6|4647.5|4641.5|123
1613705100000|2021-02-19 03:25:00|4653.8|4647.8|4654|4648|4655.5|4649.5|4650|4644|12
1613705400000|2021-02-19 03:30:00|4652.8|4646.8|4652|4646|4655.4|4649.4|4650.8|4644.8|58
1613705700000|2021-02-19 03:35:00|4652.3|4646.3|4651.8|4645.8|4652.3|4646.3|4651.5|4645.5|6
1613706000000|2021-02-19 03:40:00|4651.3|4645.3|4652.3|4646.3|4652.3|4646.3|4649.8|4643.8|0
1613706300000|2021-02-19 03:45:00|4652.1|4646.1|4650.8|4644.8|4652.1|4646.1|4648.5|4642.5|6
1613706600000|2021-02-19 03:50:00|4650.6|4644.6|4651.8|4645.8|4651.8|4645.8|4650.6|4644.6|2
1613706900000|2021-02-19 03:55:00|4651.6|4645.6|4651.3|4645.3|4652.1|4646.1|4650.6|4644.6|5
1613707200000|2021-02-19 04:00:00|4650.6|4644.6|4650.6|4644.6|4651.6|4645.6|4647.9|4641.9|14
1613707500000|2021-02-19 04:05:00|4650.4|4644.4|4649.4|4643.4|4652.3|4646.3|4649.4|4643.4|7
1613707800000|2021-02-19 04:10:00|4649.8|4643.8|4650.8|4644.8|4652.1|4646.1|4649.8|4643.8|2
1613708100000|2021-02-19 04:15:00|4650.6|4644.6|4650.7|4644.7|4651.7|4645.7|4650.1|4644.1|0
1613708400000|2021-02-19 04:20:00|4650.4|4644.4|4658.2|4652.2|4658.2|4652.2|4649.6|4643.6|27
1613708700000|2021-02-19 04:25:00|4659.4|4653.4|4657.7|4651.7|4659.6|4653.6|4656.2|4650.2|9
1613709000000|2021-02-19 04:30:00|4657.4|4651.4|4656.1|4650.1|4657.9|4651.9|4656.1|4650.1|11
1613709300000|2021-02-19 04:35:00|4655.9|4649.9|4656|4650|4656.9|4650.9|4655.9|4649.9|3
1613709600000|2021-02-19 04:40:00|4656.4|4650.4|4663.9|4657.9|4663.9|4657.9|4656.4|4650.4|21
1613709900000|2021-02-19 04:45:00|4663.5|4657.5|4662.2|4656.2|4663.7|4657.7|4661.9|4655.9|15
1613710200000|2021-02-19 04:50:00|4662.7|4656.7|4663.9|4657.9|4665|4659|4662.2|4656.2|7
1613710500000|2021-02-19 04:55:00|4664|4658|4667.5|4661.5|4668|4662|4663.4|4657.4|27
1613710800000|2021-02-19 05:00:00|4667|4661|4664.2|4658.2|4669.2|4663.2|4664.2|4658.2|18
1613711100000|2021-02-19 05:05:00|4664|4658|4661.7|4655.7|4664|4658|4661|4655|6
1613711400000|2021-02-19 05:10:00|4662.2|4656.2|4666.7|4660.7|4667.3|4661.3|4662.2|4656.2|21
1613711700000|2021-02-19 05:15:00|4667.5|4661.5|4668.7|4662.7|4669.3|4663.3|4666.7|4660.7|11
1613712000000|2021-02-19 05:20:00|4668.5|4662.5|4663.8|4657.8|4668.5|4662.5|4662|4656|20
1613712300000|2021-02-19 05:25:00|4664.3|4658.3|4661.3|4655.3|4664.3|4658.3|4660.5|4654.5|8
1613712600000|2021-02-19 05:30:00|4661|4655|4662.5|4656.5|4664.8|4658.8|4658.5|4652.5|17
1613712900000|2021-02-19 05:35:00|4662.7|4656.7|4670.1|4664.1|4672.1|4666.1|4661.3|4655.3|19
1613713200000|2021-02-19 05:40:00|4670.6|4664.6|4667|4661|4671.1|4665.1|4665|4659|13
1613713500000|2021-02-19 05:45:00|4666.5|4660.5|4665.9|4659.9|4668|4662|4662.9|4656.9|14
1613713800000|2021-02-19 05:50:00|4665.6|4659.6|4667.9|4661.9|4669.1|4663.1|4665.4|4659.4|8
1613714100000|2021-02-19 05:55:00|4667.4|4661.4|4669.9|4663.9|4672.4|4666.4|4665.9|4659.9|28
1613714400000|2021-02-19 06:00:00|4670.1|4664.1|4671.9|4665.9|4672.4|4666.4|4669.9|4663.9|25
1613714700000|2021-02-19 06:05:00|4672.4|4666.4|4680.9|4674.9|4685.4|4679.4|4671.9|4665.9|95
1613715000000|2021-02-19 06:10:00|4680.4|4674.4|4682.6|4676.6|4683.7|4677.7|4679.4|4673.4|15
1613715300000|2021-02-19 06:15:00|4682.4|4676.4|4680.9|4674.9|4685.8|4679.8|4680.9|4674.9|11
1613715600000|2021-02-19 06:20:00|4680.7|4674.7|4676.6|4670.6|4680.7|4674.7|4676.4|4670.4|11
1613715900000|2021-02-19 06:25:00|4676.4|4670.4|4675.1|4669.1|4678.3|4672.3|4672.6|4666.6|6
1613716200000|2021-02-19 06:30:00|4675.6|4669.6|4669.3|4663.3|4676.8|4670.8|4668.6|4662.6|24
1613716500000|2021-02-19 06:35:00|4669.8|4663.8|4666.1|4660.1|4674.6|4668.6|4664.6|4658.6|22
1613716800000|2021-02-19 06:40:00|4665.9|4659.9|4672.8|4666.8|4672.8|4666.8|4665.7|4659.7|4
1613717100000|2021-02-19 06:45:00|4673.1|4667.1|4668.3|4662.3|4674.8|4668.8|4668.3|4662.3|8
1613717400000|2021-02-19 06:50:00|4668.1|4662.1|4668.6|4662.6|4670.6|4664.6|4665.1|4659.1|8
1613717700000|2021-02-19 06:55:00|4668.4|4662.4|4667.9|4661.9|4670|4664|4666.3|4660.3|3
1613718000000|2021-02-19 07:00:00|4668.1|4662.1|4667.2|4661.2|4668.9|4662.9|4664.7|4658.7|3
1613718300000|2021-02-19 07:05:00|4667.5|4661.5|4660.5|4654.5|4669.6|4663.6|4660.5|4654.5|16
1613718600000|2021-02-19 07:10:00|4660.7|4654.7|4664.2|4658.2|4667.2|4661.2|4660.4|4654.4|110
1613718900000|2021-02-19 07:15:00|4664.9|4658.9|4666.2|4660.2|4671.6|4665.6|4664.2|4658.2|12
1613719200000|2021-02-19 07:20:00|4666.4|4660.4|4671.5|4665.5|4671.6|4665.6|4665.1|4659.1|34
1613719500000|2021-02-19 07:25:00|4671.8|4665.8|4671|4665|4674.3|4668.3|4671|4665|8
1613719800000|2021-02-19 07:30:00|4670.6|4664.6|4668|4662|4671|4665|4665.8|4659.8|9
1613720100000|2021-02-19 07:35:00|4669|4663|4673|4667|4674.3|4668.3|4668|4662|4
1613720400000|2021-02-19 07:40:00|4673.1|4667.1|4673.5|4667.5|4675|4669|4671.1|4665.1|8
1613720700000|2021-02-19 07:45:00|4674|4668|4674.8|4668.8|4677.4|4671.4|4673.8|4667.8|25
1613721000000|2021-02-19 07:50:00|4674.9|4668.9|4684.1|4678.1|4684.3|4678.3|4674.9|4668.9|32
1613721300000|2021-02-19 07:55:00|4684.3|4678.3|4680.6|4674.6|4686.8|4680.8|4680.6|4674.6|30
1613721600000|2021-02-19 08:00:00|4680.3|4674.3|4681.9|4675.9|4685.8|4679.8|4679.4|4673.4|13
1613721900000|2021-02-19 08:05:00|4682.1|4676.1|4685.9|4679.9|4686.1|4680.1|4679.6|4673.6|40
1613722200000|2021-02-19 08:10:00|4686.2|4680.2|4689.6|4683.6|4690.6|4684.6|4685.1|4679.1|43
1613722500000|2021-02-19 08:15:00|4689.9|4683.9|4690.7|4684.7|4693.7|4687.7|4688.9|4682.9|73
1613722800000|2021-02-19 08:20:00|4690.9|4684.9|4685.9|4679.9|4693.1|4687.1|4685.1|4679.1|7
1613723100000|2021-02-19 08:25:00|4685.8|4679.8|4690.1|4684.1|4691.4|4685.4|4685.1|4679.1|6
1613723400000|2021-02-19 08:30:00|4690.9|4684.9|4695.9|4689.9|4698.6|4692.6|4689.3|4683.3|31
1613723700000|2021-02-19 08:35:00|4695.6|4689.6|4696.8|4690.8|4710.7|4704.7|4695.6|4689.6|136
1613724000000|2021-02-19 08:40:00|4695.5|4689.5|4687.1|4681.1|4695.5|4689.5|4687|4681|47
1613724300000|2021-02-19 08:45:00|4687.3|4681.3|4683.3|4677.3|4689.6|4683.6|4681.8|4675.8|16
1613724600000|2021-02-19 08:50:00|4683.6|4677.6|4684.6|4678.6|4685.3|4679.3|4682.9|4676.9|19
1613724900000|2021-02-19 08:55:00|4684.8|4678.8|4687.4|4681.4|4689.1|4683.1|4683.9|4677.9|22
1613725200000|2021-02-19 09:00:00|4687.9|4681.9|4685.8|4679.8|4688.4|4682.4|4683.7|4677.7|26
1613725500000|2021-02-19 09:05:00|4686.3|4680.3|4691.8|4685.8|4696|4690|4686.3|4680.3|42
1613725800000|2021-02-19 09:10:00|4692|4686|4695.6|4689.6|4695.6|4689.6|4691.1|4685.1|15
1613726100000|2021-02-19 09:15:00|4694.3|4688.3|4696.4|4690.4|4697.4|4691.4|4692.3|4686.3|34
1613726400000|2021-02-19 09:20:00|4696.9|4690.9|4698.4|4692.4|4699.4|4693.4|4696.4|4690.4|12
1613726700000|2021-02-19 09:25:00|4698.9|4692.9|4699.8|4693.8|4702.6|4696.6|4698.3|4692.3|12
1613727000000|2021-02-19 09:30:00|4700.6|4694.6|4693.1|4687.1|4702.6|4696.6|4691.1|4685.1|36
1613727300000|2021-02-19 09:35:00|4694.1|4688.1|4700.3|4694.3|4702.5|4696.5|4694|4688|17
1613727600000|2021-02-19 09:40:00|4700.1|4694.1|4700.8|4694.8|4704.8|4698.8|4697.8|4691.8|10
1613727900000|2021-02-19 09:45:00|4701.1|4695.1|4695.8|4689.8|4703.1|4697.1|4695.8|4689.8|23
1613728200000|2021-02-19 09:50:00|4695.3|4689.3|4689.6|4683.6|4695.3|4689.3|4686.9|4680.9|39
1613728500000|2021-02-19 09:55:00|4689.4|4683.4|4691.8|4685.8|4692.8|4686.8|4684.8|4678.8|15
1613728800000|2021-02-19 10:00:00|4691.5|4685.5|4695.1|4689.1|4695.9|4689.9|4690.1|4684.1|13
1613729100000|2021-02-19 10:05:00|4695.3|4689.3|4693.1|4687.1|4696.6|4690.6|4692.6|4686.6|12
1613729400000|2021-02-19 10:10:00|4692.9|4686.9|4690.4|4684.4|4693.1|4687.1|4685.4|4679.4|15
1613729700000|2021-02-19 10:15:00|4691.1|4685.1|4694.1|4688.1|4696.1|4690.1|4690.1|4684.1|2
1613730000000|2021-02-19 10:20:00|4693.9|4687.9|4689.1|4683.1|4693.9|4687.9|4689.1|4683.1|43
1613730300000|2021-02-19 10:25:00|4688.1|4682.1|4685.7|4679.7|4689.4|4683.4|4685.4|4679.4|7
1613730600000|2021-02-19 10:30:00|4685.9|4679.9|4689.9|4683.9|4690.9|4684.9|4684.9|4678.9|8
1613730900000|2021-02-19 10:35:00|4690.2|4684.2|4688.7|4682.7|4690.2|4684.2|4686.9|4680.9|3
1613731200000|2021-02-19 10:40:00|4688.4|4682.4|4686.9|4680.9|4688.9|4682.9|4686.9|4680.9|4
1613731500000|2021-02-19 10:45:00|4687.1|4681.1|4689.7|4683.7|4690.2|4684.2|4686.7|4680.7|1
1613731800000|2021-02-19 10:50:00|4690.2|4684.2|4688.7|4682.7|4690.2|4684.2|4688.2|4682.2|0
1613732100000|2021-02-19 10:55:00|4688.9|4682.9|4691.2|4685.2|4691.7|4685.7|4688.9|4682.9|7
1613732400000|2021-02-19 11:00:00|4691.5|4685.5|4689.7|4683.7|4695.7|4689.7|4689.7|4683.7|11
1613732700000|2021-02-19 11:05:00|4688.6|4682.6|4685.9|4679.9|4688.6|4682.6|4683.6|4677.6|21
1613733000000|2021-02-19 11:10:00|4685.6|4679.6|4683.2|4677.2|4687.9|4681.9|4682.9|4676.9|19
1613733300000|2021-02-19 11:15:00|4683.6|4677.6|4676.1|4670.1|4684.2|4678.2|4676.1|4670.1|38
1613733600000|2021-02-19 11:20:00|4675.7|4669.7|4680.2|4674.2|4681.7|4675.7|4675.7|4669.7|19
1613733900000|2021-02-19 11:25:00|4680.4|4674.4|4685|4679|4686.2|4680.2|4677.7|4671.7|47
1613734200000|2021-02-19 11:30:00|4684.9|4678.9|4683|4677|4684.9|4678.9|4681.5|4675.5|31
1613734500000|2021-02-19 11:35:00|4683.2|4677.2|4686.7|4680.7|4686.7|4680.7|4681.9|4675.9|18
1613734800000|2021-02-19 11:40:00|4687|4681|4689.4|4683.4|4689.4|4683.4|4687|4681|19
1613735100000|2021-02-19 11:45:00|4689.7|4683.7|4691.4|4685.4|4691.7|4685.7|4688.6|4682.6|8
1613735400000|2021-02-19 11:50:00|4691.2|4685.2|4686.9|4680.9|4691.4|4685.4|4686.9|4680.9|6
1613735700000|2021-02-19 11:55:00|4687.1|4681.1|4689.9|4683.9|4691.2|4685.2|4687.1|4681.1|0
1613736000000|2021-02-19 12:00:00|4690.4|4684.4|4690.4|4684.4|4690.9|4684.9|4689.9|4683.9|2
1613736300000|2021-02-19 12:05:00|4690.6|4684.6|4689.7|4683.7|4690.6|4684.6|4683.2|4677.2|50
1613736600000|2021-02-19 12:10:00|4689.6|4683.6|4689.7|4683.7|4690.9|4684.9|4687.4|4681.4|11
1613736900000|2021-02-19 12:15:00|4690.5|4684.5|4692.4|4686.4|4693.2|4687.2|4690.4|4684.4|18
1613737200000|2021-02-19 12:20:00|4692.5|4686.5|4692.4|4686.4|4693.5|4687.5|4691.9|4685.9|14
1613737500000|2021-02-19 12:25:00|4692.5|4686.5|4696.9|4690.9|4697.9|4691.9|4691.5|4685.5|23
1613737800000|2021-02-19 12:30:00|4696.7|4690.7|4697.8|4691.8|4699.5|4693.5|4695.9|4689.9|17
1613738100000|2021-02-19 12:35:00|4697.5|4691.5|4695.2|4689.2|4699.2|4693.2|4694.2|4688.2|10
1613738400000|2021-02-19 12:40:00|4695|4689|4692.2|4686.2|4695|4689|4691.2|4685.2|7
1613738700000|2021-02-19 12:45:00|4692.3|4686.3|4689.7|4683.7|4693.2|4687.2|4689.5|4683.5|8
1613739000000|2021-02-19 12:50:00|4690.2|4684.2|4687.2|4681.2|4690.8|4684.8|4686.3|4680.3|47
1613739300000|2021-02-19 12:55:00|4687.5|4681.5|4686.3|4680.3|4690.5|4684.5|4685|4679|19
1613739600000|2021-02-19 13:00:00|4686.5|4680.5|4687.5|4681.5|4687.5|4681.5|4682.8|4676.8|24
1613739900000|2021-02-19 13:05:00|4687.7|4681.7|4690|4684|4692.5|4686.5|4687.7|4681.7|19
1613740200000|2021-02-19 13:10:00|4690.4|4684.4|4691.9|4685.9|4692.5|4686.5|4690|4684|7
1613740500000|2021-02-19 13:15:00|4692.4|4686.4|4692|4686|4692.5|4686.5|4690.9|4684.9|19
1613740800000|2021-02-19 13:20:00|4692.5|4686.5|4691.2|4685.2|4692.5|4686.5|4690|4684|25
1613741100000|2021-02-19 13:25:00|4690.9|4684.9|4692.3|4686.3|4692.5|4686.5|4690.5|4684.5|13
1613741400000|2021-02-19 13:30:00|4692|4686|4693|4687|4693.9|4687.9|4691|4685|42
1613741700000|2021-02-19 13:35:00|4692|4686|4693|4687|4693.9|4687.9|4689.9|4683.9|76
1613742000000|2021-02-19 13:40:00|4692.2|4686.2|4689.2|4683.2|4693.4|4687.4|4687.2|4681.2|73
1613745000000|2021-02-19 14:30:00|4692.2|4686.2|4706.3|4700.3|4708.4|4702.4|4685.7|4679.7|2736
1613745300000|2021-02-19 14:35:00|4706.4|4700.4|4712.3|4706.3|4715.8|4709.8|4704.4|4698.4|1021
1613745600000|2021-02-19 14:40:00|4712.8|4706.8|4712.8|4706.8|4713.8|4707.8|4708.8|4702.8|275
1613745900000|2021-02-19 14:45:00|4712.3|4706.3|4704.9|4698.9|4713.8|4707.8|4703.9|4697.9|445
1613746200000|2021-02-19 14:50:00|4705.4|4699.4|4702.1|4696.1|4707.4|4701.4|4701.7|4695.7|312
1613746500000|2021-02-19 14:55:00|4702.4|4696.4|4709.1|4703.1|4709.6|4703.6|4702.4|4696.4|446
1613746800000|2021-02-19 15:00:00|4708.9|4702.9|4699.2|4693.2|4711.4|4705.4|4697|4691|628
1613747100000|2021-02-19 15:05:00|4699.7|4693.7|4702.2|4696.2|4702.2|4696.2|4696|4690|198
1613747400000|2021-02-19 15:10:00|4701.7|4695.7|4702.9|4696.9|4706.2|4700.2|4700|4694|122
1613747700000|2021-02-19 15:15:00|4702.5|4696.5|4707.7|4701.7|4709.7|4703.7|4700.5|4694.5|366
1613748000000|2021-02-19 15:20:00|4707.9|4701.9|4708.9|4702.9|4714.1|4708.1|4703.7|4697.7|304
1613748300000|2021-02-19 15:25:00|4709.2|4703.2|4697.2|4691.2|4709.9|4703.9|4697|4691|256
1613748600000|2021-02-19 15:30:00|4696.9|4690.9|4699.8|4693.8|4702.4|4696.4|4694.7|4688.7|276
1613748900000|2021-02-19 15:35:00|4700|4694|4703|4697|4704|4698|4696|4690|244
1613749200000|2021-02-19 15:40:00|4702.5|4696.5|4707|4701|4707|4701|4698.2|4692.2|156
1613749500000|2021-02-19 15:45:00|4706.5|4700.5|4713|4707|4716.1|4710.1|4706.2|4700.2|408
1613749800000|2021-02-19 15:50:00|4712.3|4706.3|4717.5|4711.5|4719.3|4713.3|4711.5|4705.5|142
1613750100000|2021-02-19 15:55:00|4718|4712|4733.5|4727.5|4733.5|4727.5|4716.7|4710.7|485
1613750400000|2021-02-19 16:00:00|4734|4728|4724.4|4718.4|4739.2|4733.2|4724.2|4718.2|425
1613750700000|2021-02-19 16:05:00|4724.2|4718.2|4720|4714|4729|4723|4720|4714|361
1613751000000|2021-02-19 16:10:00|4720.7|4714.7|4719.2|4713.2|4721.2|4715.2|4716.2|4710.2|279
1613751300000|2021-02-19 16:15:00|4719|4713|4724.4|4718.4|4725.6|4719.6|4718|4712|247
1613751600000|2021-02-19 16:20:00|4724.2|4718.2|4726.4|4720.4|4727.7|4721.7|4723.4|4717.4|260
1613751900000|2021-02-19 16:25:00|4725.6|4719.6|4726.7|4720.7|4728.1|4722.1|4722.4|4716.4|296
1613752200000|2021-02-19 16:30:00|4726.4|4720.4|4727.1|4721.1|4730.1|4724.1|4725.4|4719.4|417
1613752500000|2021-02-19 16:35:00|4726.4|4720.4|4722.7|4716.7|4726.4|4720.4|4721.4|4715.4|172
1613752800000|2021-02-19 16:40:00|4723.2|4717.2|4724.3|4718.3|4727.7|4721.7|4723.2|4717.2|424
1613753100000|2021-02-19 16:45:00|4723.8|4717.8|4721.1|4715.1|4727.3|4721.3|4720.9|4714.9|216
1613753400000|2021-02-19 16:50:00|4721.6|4715.6|4726.8|4720.8|4728.8|4722.8|4721.1|4715.1|174
1613753700000|2021-02-19 16:55:00|4727.1|4721.1|4723.2|4717.2|4729.2|4723.2|4723.1|4717.1|553
1613754000000|2021-02-19 17:00:00|4723.7|4717.7|4734.4|4728.4|4734.7|4728.7|4721.1|4715.1|401
1613754300000|2021-02-19 17:05:00|4734.2|4728.2|4733.6|4727.6|4738.1|4732.1|4733.1|4727.1|267
1613754600000|2021-02-19 17:10:00|4733.2|4727.2|4736.1|4730.1|4737.2|4731.2|4733.2|4727.2|207
1613754900000|2021-02-19 17:15:00|4735.9|4729.9|4738.2|4732.2|4740.1|4734.1|4734.6|4728.6|249
1613755200000|2021-02-19 17:20:00|4737.2|4731.2|4735|4729|4738.2|4732.2|4734.9|4728.9|162
1613755500000|2021-02-19 17:25:00|4734.9|4728.9|4736.7|4730.7|4737|4731|4734.7|4728.7|163
1613755800000|2021-02-19 17:30:00|4736.3|4730.3|4728.7|4722.7|4736.3|4730.3|4727.7|4721.7|259
1613756100000|2021-02-19 17:35:00|4728.2|4722.2|4731.7|4725.7|4733.4|4727.4|4727.7|4721.7|159
1613756400000|2021-02-19 17:40:00|4730.7|4724.7|4731.7|4725.7|4732|4726|4728.7|4722.7|250
1613756700000|2021-02-19 17:45:00|4730.7|4724.7|4733.5|4727.5|4734.3|4728.3|4730.7|4724.7|275
1613757000000|2021-02-19 17:50:00|4733.7|4727.7|4728.5|4722.5|4734.3|4728.3|4728.3|4722.3|163
1613757300000|2021-02-19 17:55:00|4728.3|4722.3|4722.3|4716.3|4728.3|4722.3|4720.3|4714.3|365
1613757600000|2021-02-19 18:00:00|4721.3|4715.3|4720.4|4714.4|4723.1|4717.1|4719.1|4713.1|267
1613757900000|2021-02-19 18:05:00|4720.3|4714.3|4713.3|4707.3|4720.3|4714.3|4711.9|4705.9|381
1613758200000|2021-02-19 18:10:00|4712.8|4706.8|4712.4|4706.4|4716.6|4710.6|4711.9|4705.9|366
1613758500000|2021-02-19 18:15:00|4711.8|4705.8|4703.4|4697.4|4711.9|4705.9|4702.4|4696.4|310
1613758800000|2021-02-19 18:20:00|4703.2|4697.2|4700.4|4694.4|4706|4700|4699.9|4693.9|598
1613759100000|2021-02-19 18:25:00|4700.5|4694.5|4700.4|4694.4|4705.6|4699.6|4700.4|4694.4|519
1613759400000|2021-02-19 18:30:00|4699.9|4693.9|4696.4|4690.4|4701.6|4695.6|4695.2|4689.2|329
1613759700000|2021-02-19 18:35:00|4696.2|4690.2|4694.4|4688.4|4698|4692|4692.9|4686.9|439
1613760000000|2021-02-19 18:40:00|4693.9|4687.9|4694.5|4688.5|4694.9|4688.9|4691.2|4685.2|188
1613760300000|2021-02-19 18:45:00|4694.9|4688.9|4699.2|4693.2|4699.2|4693.2|4692.8|4686.8|363
1613760600000|2021-02-19 18:50:00|4698.8|4692.8|4701.5|4695.5|4702.8|4696.8|4696.8|4690.8|353
1613760900000|2021-02-19 18:55:00|4700|4694|4703.8|4697.8|4704.2|4698.2|4698.7|4692.7|213
1613761200000|2021-02-19 19:00:00|4703.3|4697.3|4696.8|4690.8|4703.8|4697.8|4692.8|4686.8|228
1613761500000|2021-02-19 19:05:00|4697.3|4691.3|4695.8|4689.8|4699|4693|4694.5|4688.5|212
1613761800000|2021-02-19 19:10:00|4695.5|4689.5|4721.8|4715.8|4724.5|4718.5|4694.5|4688.5|1197
1613762100000|2021-02-19 19:15:00|4722.8|4716.8|4732.9|4726.9|4744.1|4738.1|4720.7|4714.7|1038
1613955600000|2021-02-22 01:00:00|4749.1|4743.1|4756.1|4750.1|4766.1|4760.1|4749.1|4743.1|427
1613955900000|2021-02-22 01:05:00|4755.6|4749.6|4754.5|4748.5|4757.5|4751.5|4742.1|4736.1|201
1613956200000|2021-02-22 01:10:00|4755.1|4749.1|4743.1|4737.1|4755.1|4749.1|4742.4|4736.4|136
1613956500000|2021-02-22 01:15:00|4744.9|4738.9|4749.4|4743.4|4751.9|4745.9|4743.3|4737.3|108
1613956800000|2021-02-22 01:20:00|4748.4|4742.4|4748.1|4742.1|4753.6|4747.6|4747.6|4741.6|144
1613957100000|2021-02-22 01:25:00|4747.8|4741.8|4753.1|4747.1|4753.8|4747.8|4745.6|4739.6|106
1613957400000|2021-02-22 01:30:00|4753.9|4747.9|4753.1|4747.1|4755.1|4749.1|4750.8|4744.8|52
1613957700000|2021-02-22 01:35:00|4752.9|4746.9|4751.9|4745.9|4755.1|4749.1|4750.1|4744.1|111
1613958000000|2021-02-22 01:40:00|4752.1|4746.1|4748.1|4742.1|4753.9|4747.9|4747.7|4741.7|53
1613958300000|2021-02-22 01:45:00|4747.7|4741.7|4744.7|4738.7|4751.4|4745.4|4744.7|4738.7|40
1613958600000|2021-02-22 01:50:00|4743.7|4737.7|4745.4|4739.4|4747.4|4741.4|4743.2|4737.2|88
1613958900000|2021-02-22 01:55:00|4745.2|4739.2|4744.4|4738.4|4745.9|4739.9|4743.1|4737.1|23
1613959200000|2021-02-22 02:00:00|4744.5|4738.5|4745.2|4739.2|4747.4|4741.4|4742.9|4736.9|34
1613959500000|2021-02-22 02:05:00|4745.4|4739.4|4744.4|4738.4|4745.4|4739.4|4741.1|4735.1|68
1613959800000|2021-02-22 02:10:00|4744.2|4738.2|4748.1|4742.1|4748.4|4742.4|4741.4|4735.4|30
1613960100000|2021-02-22 02:15:00|4747.1|4741.1|4745.2|4739.2|4747.1|4741.1|4745|4739|12
1613960400000|2021-02-22 02:20:00|4745|4739|4744.9|4738.9|4747|4741|4744.9|4738.9|9
1613960700000|2021-02-22 02:25:00|4744.5|4738.5|4744.4|4738.4|4744.5|4738.5|4741.4|4735.4|20
1613961000000|2021-02-22 02:30:00|4743.4|4737.4|4752|4746|4752|4746|4743.4|4737.4|81
1613961300000|2021-02-22 02:35:00|4751.7|4745.7|4744.3|4738.3|4751.7|4745.7|4742.8|4736.8|90
1613961600000|2021-02-22 02:40:00|4743.7|4737.7|4738.3|4732.3|4745.2|4739.2|4738.3|4732.3|103
1613961900000|2021-02-22 02:45:00|4738|4732|4744.2|4738.2|4745.3|4739.3|4736.2|4730.2|64
1613962200000|2021-02-22 02:50:00|4744.3|4738.3|4737.3|4731.3|4744.3|4738.3|4736.7|4730.7|74
1613962500000|2021-02-22 02:55:00|4737.2|4731.2|4745.3|4739.3|4745.3|4739.3|4737.2|4731.2|28
1613962800000|2021-02-22 03:00:00|4745.2|4739.2|4745.3|4739.3|4748.3|4742.3|4743|4737|25
1613963100000|2021-02-22 03:05:00|4746|4740|4743|4737|4746.3|4740.3|4739.5|4733.5|26
1613963400000|2021-02-22 03:10:00|4743.2|4737.2|4743.2|4737.2|4743.7|4737.7|4740.7|4734.7|46
1613963700000|2021-02-22 03:15:00|4743|4737|4740.7|4734.7|4744.7|4738.7|4740.5|4734.5|27
1613964000000|2021-02-22 03:20:00|4740.5|4734.5|4741|4735|4741.3|4735.3|4736.7|4730.7|22
1613964300000|2021-02-22 03:25:00|4741.2|4735.2|4739|4733|4741.2|4735.2|4738|4732|11
1613964600000|2021-02-22 03:30:00|4739.1|4733.1|4734|4728|4739.1|4733.1|4733.5|4727.5|31
1613964900000|2021-02-22 03:35:00|4734.1|4728.1|4738|4732|4739|4733|4734.1|4728.1|13
1613965200000|2021-02-22 03:40:00|4737.6|4731.6|4739.1|4733.1|4739.8|4733.8|4735.1|4729.1|7
1613965500000|2021-02-22 03:45:00|4738.3|4732.3|4737.3|4731.3|4738.6|4732.6|4737|4731|11
1613965800000|2021-02-22 03:50:00|4737.1|4731.1|4736.3|4730.3|4738.5|4732.5|4735.6|4729.6|11
1613966100000|2021-02-22 03:55:00|4736.6|4730.6|4738.3|4732.3|4739.8|4733.8|4736.1|4730.1|9
1613966400000|2021-02-22 04:00:00|4738.8|4732.8|4737.3|4731.3|4738.8|4732.8|4736.3|4730.3|2
1613966700000|2021-02-22 04:05:00|4737.6|4731.6|4740.3|4734.3|4741.3|4735.3|4737.6|4731.6|20
1613967000000|2021-02-22 04:10:00|4740.6|4734.6|4742.1|4736.1|4743.6|4737.6|4740.6|4734.6|31
1613967300000|2021-02-22 04:15:00|4741.5|4735.5|4743|4737|4743|4737|4741.1|4735.1|0
1613967600000|2021-02-22 04:20:00|4742.6|4736.6|4741.9|4735.9|4745.6|4739.6|4741.9|4735.9|16
1613967900000|2021-02-22 04:25:00|4742.1|4736.1|4742.4|4736.4|4743.6|4737.6|4741.9|4735.9|6
1613968200000|2021-02-22 04:30:00|4741.9|4735.9|4743.9|4737.9|4744.1|4738.1|4741.6|4735.6|6
1613968500000|2021-02-22 04:35:00|4744.1|4738.1|4740.9|4734.9|4744.1|4738.1|4740.9|4734.9|4
1613968800000|2021-02-22 04:40:00|4741.1|4735.1|4737.9|4731.9|4741.4|4735.4|4737.9|4731.9|14
1613969100000|2021-02-22 04:45:00|4738.1|4732.1|4738.1|4732.1|4738.9|4732.9|4737.8|4731.8|3
1613969400000|2021-02-22 04:50:00|4738.2|4732.2|4738.9|4732.9|4739.9|4733.9|4737.1|4731.1|16
1613969700000|2021-02-22 04:55:00|4739.1|4733.1|4734.9|4728.9|4739.6|4733.6|4734.4|4728.4|72
1613970000000|2021-02-22 05:00:00|4735.3|4729.3|4734.9|4728.9|4737.4|4731.4|4733.7|4727.7|31
1613970300000|2021-02-22 05:05:00|4735.3|4729.3|4732.9|4726.9|4736.6|4730.6|4732.4|4726.4|12
1613970600000|2021-02-22 05:10:00|4734.1|4728.1|4735.4|4729.4|4737.9|4731.9|4733.9|4727.9|57
1613970900000|2021-02-22 05:15:00|4734.9|4728.9|4735.6|4729.6|4735.9|4729.9|4732.1|4726.1|12
1613971200000|2021-02-22 05:20:00|4735.4|4729.4|4737.9|4731.9|4738.2|4732.2|4732.6|4726.6|40
1613971500000|2021-02-22 05:25:00|4738.2|4732.2|4737.4|4731.4|4738.2|4732.2|4735.5|4729.5|15
1613971800000|2021-02-22 05:30:00|4738.2|4732.2|4738.9|4732.9|4744.4|4738.4|4736.9|4730.9|2425
1613972100000|2021-02-22 05:35:00|4739.4|4733.4|4736.4|4730.4|4740.5|4734.5|4735.9|4729.9|81
1613972400000|2021-02-22 05:40:00|4735.9|4729.9|4734.2|4728.2|4738.9|4732.9|4732.5|4726.5|98
1613972700000|2021-02-22 05:45:00|4734.5|4728.5|4736.2|4730.2|4737.2|4731.2|4732.9|4726.9|54
1613973000000|2021-02-22 05:50:00|4735.7|4729.7|4735.9|4729.9|4737.2|4731.2|4732.5|4726.5|60
1613973300000|2021-02-22 05:55:00|4735.5|4729.5|4736.4|4730.4|4737.5|4731.5|4732.9|4726.9|15
1613973600000|2021-02-22 06:00:00|4736.9|4730.9|4734.9|4728.9|4737.9|4731.9|4731.9|4725.9|23
1613973900000|2021-02-22 06:05:00|4734.5|4728.5|4731.9|4725.9|4734.9|4728.9|4728.4|4722.4|54
1613974200000|2021-02-22 06:10:00|4732|4726|4728.2|4722.2|4733|4727|4728|4722|21
1613974500000|2021-02-22 06:15:00|4728|4722|4727|4721|4731|4725|4725|4719|60
1613974800000|2021-02-22 06:20:00|4728.2|4722.2|4728.5|4722.5|4730.8|4724.8|4726.9|4720.9|37
1613975100000|2021-02-22 06:25:00|4727.8|4721.8|4727.8|4721.8|4731.8|4725.8|4727.3|4721.3|19
1613975400000|2021-02-22 06:30:00|4728.8|4722.8|4735.5|4729.5|4737.8|4731.8|4728.8|4722.8|82
1613975700000|2021-02-22 06:35:00|4735.8|4729.8|4739.8|4733.8|4739.8|4733.8|4735.5|4729.5|103
1613976000000|2021-02-22 06:40:00|4739.5|4733.5|4747.6|4741.6|4747.8|4741.8|4739.5|4733.5|65
1613976300000|2021-02-22 06:45:00|4749.5|4743.5|4742.1|4736.1|4749.6|4743.6|4736.3|4730.3|102
1613976600000|2021-02-22 06:50:00|4743|4737|4735.8|4729.8|4743.1|4737.1|4733|4727|89
1613976900000|2021-02-22 06:55:00|4736|4730|4737.5|4731.5|4738|4732|4733.5|4727.5|34
1613977200000|2021-02-22 07:00:00|4736.5|4730.5|4730.5|4724.5|4736.5|4730.5|4730.5|4724.5|32
1613977500000|2021-02-22 07:05:00|4730.3|4724.3|4729.5|4723.5|4730.3|4724.3|4726.1|4720.1|39
1613977800000|2021-02-22 07:10:00|4729.6|4723.6|4725.1|4719.1|4730.6|4724.6|4723.6|4717.6|111
1613978100000|2021-02-22 07:15:00|4724.8|4718.8|4723.8|4717.8|4725.6|4719.6|4722.9|4716.9|71
1613978400000|2021-02-22 07:20:00|4723.1|4717.1|4718.5|4712.5|4723.8|4717.8|4712.6|4706.6|152
1613978700000|2021-02-22 07:25:00|4719.1|4713.1|4719.8|4713.8|4720.3|4714.3|4716.1|4710.1|31
1613979000000|2021-02-22 07:30:00|4720|4714|4720.4|4714.4|4721.3|4715.3|4717.9|4711.9|16
1613979300000|2021-02-22 07:35:00|4720.8|4714.8|4723.9|4717.9|4723.9|4717.9|4719.9|4713.9|32
1613979600000|2021-02-22 07:40:00|4723.8|4717.8|4723.1|4717.1|4723.8|4717.8|4717.4|4711.4|31
1613979900000|2021-02-22 07:45:00|4722.7|4716.7|4722.1|4716.1|4723.1|4717.1|4717.4|4711.4|16
1613980200000|2021-02-22 07:50:00|4722.2|4716.2|4723.2|4717.2|4723.7|4717.7|4719.1|4713.1|75
1613980500000|2021-02-22 07:55:00|4723.1|4717.1|4721.4|4715.4|4723.9|4717.9|4721.2|4715.2|7
1613980800000|2021-02-22 08:00:00|4721|4715|4721.4|4715.4|4722.2|4716.2|4717.4|4711.4|19
1613981100000|2021-02-22 08:05:00|4721.2|4715.2|4729.2|4723.2|4729.9|4723.9|4719.4|4713.4|46
1613981400000|2021-02-22 08:10:00|4728.4|4722.4|4722.4|4716.4|4728.4|4722.4|4721.4|4715.4|39
1613981700000|2021-02-22 08:15:00|4722.9|4716.9|4718.7|4712.7|4723.9|4717.9|4718.7|4712.7|55
1613982000000|2021-02-22 08:20:00|4719.4|4713.4|4707.9|4701.9|4719.4|4713.4|4707.6|4701.6|157
1613982300000|2021-02-22 08:25:00|4707.8|4701.8|4713.4|4707.4|4715.4|4709.4|4707.3|4701.3|73
1613982600000|2021-02-22 08:30:00|4713.7|4707.7|4714.7|4708.7|4715.9|4709.9|4713.4|4707.4|28
1613982900000|2021-02-22 08:35:00|4714.9|4708.9|4721.4|4715.4|4721.5|4715.5|4713.4|4707.4|14
1613983200000|2021-02-22 08:40:00|4721.2|4715.2|4719.5|4713.5|4721.2|4715.2|4717.4|4711.4|23
1613983500000|2021-02-22 08:45:00|4719.2|4713.2|4717|4711|4719.5|4713.5|4716.7|4710.7|22
1613983800000|2021-02-22 08:50:00|4716.5|4710.5|4718|4712|4718|4712|4716.5|4710.5|30
1613984100000|2021-02-22 08:55:00|4717.7|4711.7|4719|4713|4720.2|4714.2|4716.5|4710.5|41
1613984400000|2021-02-22 09:00:00|4719.2|4713.2|4724|4718|4724.7|4718.7|4719|4713|35
1613984700000|2021-02-22 09:05:00|4724.2|4718.2|4727|4721|4727|4721|4721.2|4715.2|62
1613985000000|2021-02-22 09:10:00|4727.4|4721.4|4727|4721|4729|4723|4725.7|4719.7|49
1613985300000|2021-02-22 09:15:00|4724.4|4718.4|4727.4|4721.4|4727.7|4721.7|4721.5|4715.5|36
1613985600000|2021-02-22 09:20:00|4726.7|4720.7|4723.9|4717.9|4726.7|4720.7|4722.2|4716.2|26
1613985900000|2021-02-22 09:25:00|4723.4|4717.4|4714.2|4708.2|4723.4|4717.4|4714.2|4708.2|93
1613986200000|2021-02-22 09:30:00|4714.5|4708.5|4719.7|4713.7|4719.7|4713.7|4714.5|4708.5|55
1613986500000|2021-02-22 09:35:00|4719.3|4713.3|4719.7|4713.7|4720.3|4714.3|4718.7|4712.7|9
1613986800000|2021-02-22 09:40:00|4719.3|4713.3|4714.7|4708.7|4719.3|4713.3|4714.7|4708.7|31
1613987100000|2021-02-22 09:45:00|4715|4709|4715.7|4709.7|4717.7|4711.7|4714.8|4708.8|32
1613987400000|2021-02-22 09:50:00|4716|4710|4714.1|4708.1|4716.3|4710.3|4708.7|4702.7|99
1613987700000|2021-02-22 09:55:00|4714.6|4708.6|4716|4710|4717.1|4711.1|4712.3|4706.3|38
1613988000000|2021-02-22 10:00:00|4716.6|4710.6|4719.8|4713.8|4720.2|4714.2|4716.6|4710.6|31
1613988300000|2021-02-22 10:05:00|4719.5|4713.5|4716.8|4710.8|4720.2|4714.2|4715.8|4709.8|19
1613988600000|2021-02-22 10:10:00|4716|4710|4717.6|4711.6|4718.1|4712.1|4713.8|4707.8|268
1613988900000|2021-02-22 10:15:00|4717.5|4711.5|4718.1|4712.1|4718.1|4712.1|4717|4711|12
1613989200000|2021-02-22 10:20:00|4718.3|4712.3|4722.5|4716.5|4722.5|4716.5|4718|4712|11
1613989500000|2021-02-22 10:25:00|4722.8|4716.8|4723.8|4717.8|4725.6|4719.6|4722.8|4716.8|12
1613989800000|2021-02-22 10:30:00|4723.5|4717.5|4724.3|4718.3|4727.6|4721.6|4723.1|4717.1|24
1613990100000|2021-02-22 10:35:00|4724.1|4718.1|4720.4|4714.4|4725.1|4719.1|4720.4|4714.4|15
1613990400000|2021-02-22 10:40:00|4721.1|4715.1|4720.8|4714.8|4721.1|4715.1|4720.1|4714.1|58
1613990700000|2021-02-22 10:45:00|4720.4|4714.4|4721.1|4715.1|4721.1|4715.1|4720.4|4714.4|18
1613991000000|2021-02-22 10:50:00|4720.8|4714.8|4715.6|4709.6|4721.1|4715.1|4715.6|4709.6|11
1613991300000|2021-02-22 10:55:00|4715.8|4709.8|4718.8|4712.8|4718.8|4712.8|4715.6|4709.6|15
1613991600000|2021-02-22 11:00:00|4719.1|4713.1|4721.5|4715.5|4721.5|4715.5|4717.8|4711.8|42
1613991900000|2021-02-22 11:05:00|4721.3|4715.3|4720.6|4714.6|4721.8|4715.8|4720.5|4714.5|15
1613992200000|2021-02-22 11:10:00|4720.8|4714.8|4722.1|4716.1|4724.1|4718.1|4720.8|4714.8|35
1613992500000|2021-02-22 11:15:00|4721.8|4715.8|4721.8|4715.8|4722.3|4716.3|4720.4|4714.4|8
1613992800000|2021-02-22 11:20:00|4721.4|4715.4|4721.4|4715.4|4721.8|4715.8|4721.4|4715.4|20
1613993100000|2021-02-22 11:25:00|4721.9|4715.9|4722.1|4716.1|4722.8|4716.8|4721.4|4715.4|15
1613993400000|2021-02-22 11:30:00|4722.6|4716.6|4719.6|4713.6|4723.1|4717.1|4716.8|4710.8|102
1613993700000|2021-02-22 11:35:00|4719.2|4713.2|4716.4|4710.4|4719.2|4713.2|4711.6|4705.6|51
1613994000000|2021-02-22 11:40:00|4716.6|4710.6|4715.6|4709.6|4718.1|4712.1|4714.6|4708.6|27
1613994300000|2021-02-22 11:45:00|4716.4|4710.4|4718.6|4712.6|4721.9|4715.9|4716.4|4710.4|16
1613994600000|2021-02-22 11:50:00|4718.9|4712.9|4713.6|4707.6|4719.1|4713.1|4711.6|4705.6|19
1613994900000|2021-02-22 11:55:00|4713.2|4707.2|4714.6|4708.6|4715.7|4709.7|4706.7|4700.7|114
1613995200000|2021-02-22 12:00:00|4714.9|4708.9|4715.6|4709.6|4716.6|4710.6|4713.6|4707.6|18
1613995500000|2021-02-22 12:05:00|4715.4|4709.4|4707.4|4701.4|4715.4|4709.4|4707.4|4701.4|11
1613995800000|2021-02-22 12:10:00|4707.7|4701.7|4711.2|4705.2|4711.2|4705.2|4707.7|4701.7|38
1613996100000|2021-02-22 12:15:00|4711.7|4705.7|4716.7|4710.7|4717.1|4711.1|4709.9|4703.9|64
1613996400000|2021-02-22 12:20:00|4715.9|4709.9|4711.7|4705.7|4716.7|4710.7|4711.7|4705.7|20
1613996700000|2021-02-22 12:25:00|4710.9|4704.9|4707.9|4701.9|4711.7|4705.7|4706|4700|69
1613997000000|2021-02-22 12:30:00|4708.9|4702.9|4704.7|4698.7|4710.2|4704.2|4703.2|4697.2|111
1613997300000|2021-02-22 12:35:00|4704.9|4698.9|4704.8|4698.8|4706.9|4700.9|4702.7|4696.7|67
1613997600000|2021-02-22 12:40:00|4703.8|4697.8|4702.7|4696.7|4705.7|4699.7|4701.3|4695.3|98
1613997900000|2021-02-22 12:45:00|4701.8|4695.8|4707.3|4701.3|4707.3|4701.3|4701.7|4695.7|62
1613998200000|2021-02-22 12:50:00|4706.3|4700.3|4708.7|4702.7|4710|4704|4705.7|4699.7|29
1613998500000|2021-02-22 12:55:00|4708.3|4702.3|4704.4|4698.4|4708.3|4702.3|4704.2|4698.2|157
1613998800000|2021-02-22 13:00:00|4705.2|4699.2|4705.5|4699.5|4706.9|4700.9|4697.9|4691.9|137
1613999100000|2021-02-22 13:05:00|4705|4699|4704.9|4698.9|4708|4702|4701.5|4695.5|97
1613999400000|2021-02-22 13:10:00|4704.5|4698.5|4702.5|4696.5|4704.9|4698.9|4700.9|4694.9|76
1613999700000|2021-02-22 13:15:00|4703|4697|4703.7|4697.7|4706.5|4700.5|4701.5|4695.5|34
1614000000000|2021-02-22 13:20:00|4703.3|4697.3|4699.8|4693.8|4707.7|4701.7|4699|4693|177
1614000300000|2021-02-22 13:25:00|4700.2|4694.2|4691|4685|4700.8|4694.8|4686.5|4680.5|141
1614000600000|2021-02-22 13:30:00|4691.5|4685.5|4698.5|4692.5|4699.2|4693.2|4691.5|4685.5|124
1614000900000|2021-02-22 13:35:00|4698.7|4692.7|4702|4696|4702.8|4696.8|4697.5|4691.5|108
1614001200000|2021-02-22 13:40:00|4702.1|4696.1|4700.5|4694.5|4704|4698|4694|4688|151
1614004200000|2021-02-22 14:30:00|4707.8|4701.8|4711.1|4705.1|4720.6|4714.6|4705.4|4699.4|1309
1614004500000|2021-02-22 14:35:00|4711.8|4705.8|4724.2|4718.2|4726.9|4720.9|4710.4|4704.4|541
1614004800000|2021-02-22 14:40:00|4723.7|4717.7|4708.4|4702.4|4723.7|4717.7|4707.9|4701.9|220
1614005100000|2021-02-22 14:45:00|4708.9|4702.9|4714.5|4708.5|4719.9|4713.9|4708.9|4702.9|417
1614005400000|2021-02-22 14:50:00|4714.4|4708.4|4704.1|4698.1|4716.5|4710.5|4703.9|4697.9|1267
1614005700000|2021-02-22 14:55:00|4704.9|4698.9|4694.1|4688.1|4704.9|4698.9|4694.1|4688.1|1479
1614006000000|2021-02-22 15:00:00|4693.8|4687.8|4694.1|4688.1|4697.9|4691.9|4691.2|4685.2|1129
1614006300000|2021-02-22 15:05:00|4693.7|4687.7|4699.2|4693.2|4701.2|4695.2|4693.7|4687.7|331
1614006600000|2021-02-22 15:10:00|4700.1|4694.1|4702.6|4696.6|4704.1|4698.1|4695.9|4689.9|342
1614006900000|2021-02-22 15:15:00|4702.1|4696.1|4702.1|4696.1|4703.6|4697.6|4698.1|4692.1|326
1614007200000|2021-02-22 15:20:00|4701.7|4695.7|4702.1|4696.1|4706.2|4700.2|4700.6|4694.6|485
1614007500000|2021-02-22 15:25:00|4701.9|4695.9|4703.2|4697.2|4703.2|4697.2|4698.2|4692.2|1359
1614007800000|2021-02-22 15:30:00|4702.7|4696.7|4694.4|4688.4|4702.7|4696.7|4691.2|4685.2|257
1614008100000|2021-02-22 15:35:00|4694.6|4688.6|4696.4|4690.4|4698.7|4692.7|4691.9|4685.9|240
1614008400000|2021-02-22 15:40:00|4696.2|4690.2|4696.7|4690.7|4698.2|4692.2|4693.7|4687.7|206
1614008700000|2021-02-22 15:45:00|4697.2|4691.2|4701|4695|4703.9|4697.9|4696.4|4690.4|323
1614009000000|2021-02-22 15:50:00|4701.4|4695.4|4697.4|4691.4|4702|4696|4696|4690|237
1614009300000|2021-02-22 15:55:00|4697|4691|4704.9|4698.9|4705|4699|4696|4690|250
1614009600000|2021-02-22 16:00:00|4706|4700|4712.4|4706.4|4714.2|4708.2|4705.7|4699.7|36134
1614009900000|2021-02-22 16:05:00|4712|4706|4710.5|4704.5|4714.2|4708.2|4709|4703|387
1614010200000|2021-02-22 16:10:00|4710.9|4704.9|4713.9|4707.9|4714.6|4708.6|4710.4|4704.4|190
1614010500000|2021-02-22 16:15:00|4713.7|4707.7|4715.7|4709.7|4716.9|4710.9|4713.7|4707.7|214
1614010800000|2021-02-22 16:20:00|4715.9|4709.9|4715.2|4709.2|4717.9|4711.9|4714.9|4708.9|475
1614011100000|2021-02-22 16:25:00|4714.2|4708.2|4712.2|4706.2|4714.3|4708.3|4708.3|4702.3|905
1614011400000|2021-02-22 16:30:00|4711.9|4705.9|4705|4699|4711.9|4705.9|4704|4698|277
1614011700000|2021-02-22 16:35:00|4704.5|4698.5|4712.5|4706.5|4712.5|4706.5|4704.5|4698.5|735
1614012000000|2021-02-22 16:40:00|4713.8|4707.8|4711.1|4705.1|4717.5|4711.5|4711.1|4705.1|163
1614012300000|2021-02-22 16:45:00|4711.3|4705.3|4716.3|4710.3|4718.3|4712.3|4711.1|4705.1|192
1614012600000|2021-02-22 16:50:00|4716.8|4710.8|4712.8|4706.8|4718.4|4712.4|4712.4|4706.4|174
1614012900000|2021-02-22 16:55:00|4712.4|4706.4|4715.4|4709.4|4717.4|4711.4|4712.3|4706.3|318
1614013200000|2021-02-22 17:00:00|4714.4|4708.4|4715.4|4709.4|4716.4|4710.4|4713.4|4707.4|419
1614013500000|2021-02-22 17:05:00|4715.3|4709.3|4719.9|4713.9|4720.4|4714.4|4715.3|4709.3|135
1614013800000|2021-02-22 17:10:00|4720.3|4714.3|4714.3|4708.3|4720.4|4714.4|4712.4|4706.4|173
1614014100000|2021-02-22 17:15:00|4715.1|4709.1|4714.1|4708.1|4716.4|4710.4|4711.1|4705.1|556
1614014400000|2021-02-22 17:20:00|4713.5|4707.5|4711.1|4705.1|4715.1|4709.1|4711.1|4705.1|153
1614014700000|2021-02-22 17:25:00|4712.1|4706.1|4712.8|4706.8|4714.3|4708.3|4710.4|4704.4|206
1614015000000|2021-02-22 17:30:00|4713.1|4707.1|4713.4|4707.4|4714.4|4708.4|4711.3|4705.3|99
1614015300000|2021-02-22 17:35:00|4713.3|4707.3|4716.6|4710.6|4716.9|4710.9|4711.8|4705.8|509
1614015600000|2021-02-22 17:40:00|4716.3|4710.3|4715.9|4709.9|4716.6|4710.6|4713.1|4707.1|117
1614015900000|2021-02-22 17:45:00|4716.4|4710.4|4721.4|4715.4|4721.6|4715.6|4714.9|4708.9|200
1614016200000|2021-02-22 17:50:00|4721.8|4715.8|4724.9|4718.9|4728.4|4722.4|4720.8|4714.8|282
1614016500000|2021-02-22 17:55:00|4724.4|4718.4|4726.1|4720.1|4726.8|4720.8|4721.9|4715.9|258
1614016800000|2021-02-22 18:00:00|4726.4|4720.4|4718.4|4712.4|4726.4|4720.4|4718.4|4712.4|314
1614017100000|2021-02-22 18:05:00|4718.8|4712.8|4716.9|4710.9|4718.8|4712.8|4716.1|4710.1|221
1614017400000|2021-02-22 18:10:00|4717.4|4711.4|4718.6|4712.6|4719.1|4713.1|4716.9|4710.9|411
1614017700000|2021-02-22 18:15:00|4718.2|4712.2|4720|4714|4720|4714|4716.7|4710.7|687
1614018000000|2021-02-22 18:20:00|4720.2|4714.2|4717.7|4711.7|4720.9|4714.9|4717.4|4711.4|145
1614018300000|2021-02-22 18:25:00|4718.1|4712.1|4718.7|4712.7|4719.1|4713.1|4717.1|4711.1|106
1614018600000|2021-02-22 18:30:00|4719.1|4713.1|4722.2|4716.2|4722.4|4716.4|4717.2|4711.2|145
1614018900000|2021-02-22 18:35:00|4722.6|4716.6|4725.4|4719.4|4725.7|4719.7|4721.7|4715.7|141
1614019200000|2021-02-22 18:40:00|4725.7|4719.7|4730|4724|4730|4724|4725.1|4719.1|306
1614019500000|2021-02-22 18:45:00|4730.7|4724.7|4735|4729|4735.2|4729.2|4730.2|4724.2|171
1614019800000|2021-02-22 18:50:00|4735.2|4729.2|4727|4721|4738.3|4732.3|4726.7|4720.7|411
1614020100000|2021-02-22 18:55:00|4727.2|4721.2|4727.2|4721.2|4730.3|4724.3|4727|4721|216
1614020400000|2021-02-22 19:00:00|4727.8|4721.8|4728.2|4722.2|4729.8|4723.8|4726|4720|210
1614020700000|2021-02-22 19:05:00|4728.3|4722.3|4726.2|4720.2|4733.2|4727.2|4726|4720|266
1614021000000|2021-02-22 19:10:00|4726|4720|4751.3|4745.3|4754|4748|4723.3|4717.3|1701
1614021300000|2021-02-22 19:15:00|4751.7|4745.7|4751.5|4745.5|4755.7|4749.7|4744.5|4738.5|1160
1614042000000|2021-02-23 01:00:00|4746.8|4740.8|4735.7|4729.7|4746.8|4740.8|4729|4723|691
1614042300000|2021-02-23 01:05:00|4735.4|4729.4|4732.9|4726.9|4735.4|4729.4|4728.6|4722.6|199
1614042600000|2021-02-23 01:10:00|4732.6|4726.6|4735.1|4729.1|4736.1|4730.1|4726.4|4720.4|115
1614042900000|2021-02-23 01:15:00|4734.9|4728.9|4732.6|4726.6|4736.1|4730.1|4731.1|4725.1|40
1614043200000|2021-02-23 01:20:00|4732.2|4726.2|4737.2|4731.2|4739.6|4733.6|4729.2|4723.2|27
1614043500000|2021-02-23 01:25:00|4737.1|4731.1|4741.9|4735.9|4741.9|4735.9|4734.1|4728.1|57
1614043800000|2021-02-23 01:30:00|4741.2|4735.2|4742.2|4736.2|4745.4|4739.4|4740.9|4734.9|42
1614044100000|2021-02-23 01:35:00|4742.6|4736.6|4747.2|4741.2|4748.2|4742.2|4742.6|4736.6|30
1614044400000|2021-02-23 01:40:00|4746.7|4740.7|4742.5|4736.5|4748.2|4742.2|4742|4736|80
1614044700000|2021-02-23 01:45:00|4743|4737|4746.2|4740.2|4747.8|4741.8|4743|4737|42
1614045000000|2021-02-23 01:50:00|4745.2|4739.2|4745.2|4739.2|4746.8|4740.8|4744|4738|17
1614045300000|2021-02-23 01:55:00|4745.3|4739.3|4743.2|4737.2|4746.8|4740.8|4741.5|4735.5|29
1614045600000|2021-02-23 02:00:00|4744.2|4738.2|4744.2|4738.2|4746.8|4740.8|4743.7|4737.7|48
1614045900000|2021-02-23 02:05:00|4743.8|4737.8|4747.5|4741.5|4747.8|4741.8|4743.2|4737.2|17
1614046200000|2021-02-23 02:10:00|4747.8|4741.8|4752.7|4746.7|4752.7|4746.7|4747.2|4741.2|47
1614046500000|2021-02-23 02:15:00|4752.5|4746.5|4750.5|4744.5|4752.5|4746.5|4748.2|4742.2|100
1614046800000|2021-02-23 02:20:00|4750.7|4744.7|4751|4745|4752.2|4746.2|4750.2|4744.2|25
1614047100000|2021-02-23 02:25:00|4751.2|4745.2|4752.5|4746.5|4753.9|4747.9|4750.5|4744.5|48
1614047400000|2021-02-23 02:30:00|4753|4747|4754.8|4748.8|4769.3|4763.3|4753|4747|303
1614047700000|2021-02-23 02:35:00|4755.2|4749.2|4757.4|4751.4|4758.8|4752.8|4753.2|4747.2|42
1614048000000|2021-02-23 02:40:00|4758.4|4752.4|4766.4|4760.4|4768.8|4762.8|4758.4|4752.4|226
1614048300000|2021-02-23 02:45:00|4766.8|4760.8|4767.4|4761.4|4768.9|4762.9|4764.1|4758.1|56
1614048600000|2021-02-23 02:50:00|4767.8|4761.8|4767.4|4761.4|4770.7|4764.7|4765.8|4759.8|66
1614048900000|2021-02-23 02:55:00|4767.3|4761.3|4777.2|4771.2|4777.7|4771.7|4767.3|4761.3|74
1614049200000|2021-02-23 03:00:00|4776.9|4770.9|4779.7|4773.7|4780.2|4774.2|4773.4|4767.4|107
1614049500000|2021-02-23 03:05:00|4781.2|4775.2|4774.7|4768.7|4781.7|4775.7|4774.1|4768.1|64
1614049800000|2021-02-23 03:10:00|4775.4|4769.4|4778.6|4772.6|4781.4|4775.4|4773.7|4767.7|56
1614050100000|2021-02-23 03:15:00|4778.4|4772.4|4767.6|4761.6|4781.1|4775.1|4767.6|4761.6|83
1614050400000|2021-02-23 03:20:00|4767.8|4761.8|4771.4|4765.4|4771.4|4765.4|4765.8|4759.8|59
1614050700000|2021-02-23 03:25:00|4771.3|4765.3|4776.4|4770.4|4777.7|4771.7|4771.3|4765.3|16
1614051000000|2021-02-23 03:30:00|4776.3|4770.3|4776.7|4770.7|4777.1|4771.1|4774.6|4768.6|29
1614051300000|2021-02-23 03:35:00|4776.6|4770.6|4778|4772|4778.2|4772.2|4776.4|4770.4|29
1614051600000|2021-02-23 03:40:00|4778.2|4772.2|4780.4|4774.4|4780.5|4774.5|4778|4772|56
1614051900000|2021-02-23 03:45:00|4780.9|4774.9|4776.9|4770.9|4780.9|4774.9|4776.9|4770.9|36
1614052200000|2021-02-23 03:50:00|4776.4|4770.4|4777.7|4771.7|4778|4772|4775.9|4769.9|28
1614052500000|2021-02-23 03:55:00|4777.2|4771.2|4776.7|4770.7|4777.5|4771.5|4775.7|4769.7|12
1614052800000|2021-02-23 04:00:00|4776.5|4770.5|4773.7|4767.7|4777|4771|4773.7|4767.7|15
1614053100000|2021-02-23 04:05:00|4774.7|4768.7|4774.7|4768.7|4775.2|4769.2|4773.5|4767.5|9
1614053400000|2021-02-23 04:10:00|4775|4769|4777.2|4771.2|4777.2|4771.2|4774.5|4768.5|7
1614053700000|2021-02-23 04:15:00|4776.7|4770.7|4777.2|4771.2|4778|4772|4776.2|4770.2|31
1614054000000|2021-02-23 04:20:00|4778|4772|4781|4775|4782.5|4776.5|4778|4772|70
1614054300000|2021-02-23 04:25:00|4781.2|4775.2|4783.6|4777.6|4783.6|4777.6|4781|4775|28
1614054600000|2021-02-23 04:30:00|4783.2|4777.2|4783.4|4777.4|4785.1|4779.1|4782.6|4776.6|39
1614054900000|2021-02-23 04:35:00|4783|4777|4786.3|4780.3|4787.1|4781.1|4782.9|4776.9|23
1614055200000|2021-02-23 04:40:00|4786|4780|4790.5|4784.5|4790.6|4784.6|4785.5|4779.5|75
1614055500000|2021-02-23 04:45:00|4790.1|4784.1|4791.6|4785.6|4792|4786|4790.1|4784.1|20
1614055800000|2021-02-23 04:50:00|4791.5|4785.5|4790.6|4784.6|4793.5|4787.5|4789.8|4783.8|84
1614056100000|2021-02-23 04:55:00|4791.5|4785.5|4793.3|4787.3|4794|4788|4790.5|4784.5|37
1614056400000|2021-02-23 05:00:00|4793|4787|4794.3|4788.3|4797.6|4791.6|4793|4787|38
1614056700000|2021-02-23 05:05:00|4793.8|4787.8|4793.5|4787.5|4794.3|4788.3|4793.1|4787.1|17
1614057000000|2021-02-23 05:10:00|4793.1|4787.1|4789.3|4783.3|4794|4788|4786.5|4780.5|65
1614057300000|2021-02-23 05:15:00|4789|4783|4788.3|4782.3|4789.5|4783.5|4786.1|4780.1|37
1614057600000|2021-02-23 05:20:00|4788.7|4782.7|4790.3|4784.3|4790.5|4784.5|4788.3|4782.3|7
1614057900000|2021-02-23 05:25:00|4790.5|4784.5|4788.6|4782.6|4792.5|4786.5|4788|4782|27
1614058200000|2021-02-23 05:30:00|4791|4785|4802.6|4796.6|4803.4|4797.4|4790.3|4784.3|117
1614058500000|2021-02-23 05:35:00|4803.1|4797.1|4800.9|4794.9|4806.1|4800.1|4795.3|4789.3|233
1614058800000|2021-02-23 05:40:00|4800.4|4794.4|4803.6|4797.6|4804.1|4798.1|4797.9|4791.9|111
1614059100000|2021-02-23 05:45:00|4804.1|4798.1|4801.6|4795.6|4804.4|4798.4|4798.1|4792.1|97
1614059400000|2021-02-23 05:50:00|4802.1|4796.1|4795.9|4789.9|4802.3|4796.3|4795.1|4789.1|91
1614059700000|2021-02-23 05:55:00|4795.4|4789.4|4793.6|4787.6|4796.6|4790.6|4791.6|4785.6|89
1614060000000|2021-02-23 06:00:00|4793.4|4787.4|4793.6|4787.6|4798.2|4792.2|4791.2|4785.2|162
1614060300000|2021-02-23 06:05:00|4793.1|4787.1|4789.4|4783.4|4794.6|4788.6|4786.8|4780.8|123
1614060600000|2021-02-23 06:10:00|4789.8|4783.8|4787.3|4781.3|4792.9|4786.9|4787.3|4781.3|20
1614060900000|2021-02-23 06:15:00|4786.8|4780.8|4777.9|4771.9|4787.9|4781.9|4774.4|4768.4|163
1614061200000|2021-02-23 06:20:00|4778.1|4772.1|4769.8|4763.8|4782.1|4776.1|4767.3|4761.3|194
1614061500000|2021-02-23 06:25:00|4770.3|4764.3|4775.3|4769.3|4775.4|4769.4|4765.9|4759.9|171
1614061800000|2021-02-23 06:30:00|4774.4|4768.4|4776.5|4770.5|4777.2|4771.2|4771.5|4765.5|149
1614062100000|2021-02-23 06:35:00|4776.4|4770.4|4769.2|4763.2|4776.9|4770.9|4768.9|4762.9|52
1614062400000|2021-02-23 06:40:00|4769.4|4763.4|4773.2|4767.2|4773.4|4767.4|4768.7|4762.7|171
1614062700000|2021-02-23 06:45:00|4772.9|4766.9|4773|4767|4773.9|4767.9|4769.5|4763.5|69
1614063000000|2021-02-23 06:50:00|4772.9|4766.9|4778.5|4772.5|4779|4773|4772|4766|51
1614063300000|2021-02-23 06:55:00|4779|4773|4784.5|4778.5|4786.5|4780.5|4778.5|4772.5|61
1614063600000|2021-02-23 07:00:00|4784|4778|4780.5|4774.5|4784.9|4778.9|4776.9|4770.9|67
1614063900000|2021-02-23 07:05:00|4780.2|4774.2|4777.9|4771.9|4780.9|4774.9|4777.2|4771.2|20
1614064200000|2021-02-23 07:10:00|4777.7|4771.7|4781|4775|4781.9|4775.9|4777.7|4771.7|61
1614064500000|2021-02-23 07:15:00|4780|4774|4777.9|4771.9|4781.9|4775.9|4777.4|4771.4|44
1614064800000|2021-02-23 07:20:00|4778|4772|4788|4782|4788.9|4782.9|4778|4772|112
1614065100000|2021-02-23 07:25:00|4787.9|4781.9|4784|4778|4789.5|4783.5|4783.9|4777.9|82
1614065400000|2021-02-23 07:30:00|4784.5|4778.5|4785.5|4779.5|4785.9|4779.9|4782.9|4776.9|32
1614065700000|2021-02-23 07:35:00|4785.6|4779.6|4786.6|4780.6|4791.5|4785.5|4785.1|4779.1|23
1614066000000|2021-02-23 07:40:00|4786.5|4780.5|4787.8|4781.8|4790.1|4784.1|4784.6|4778.6|9
1614066300000|2021-02-23 07:45:00|4787.3|4781.3|4790.6|4784.6|4791.8|4785.8|4787.3|4781.3|160
1614066600000|2021-02-23 07:50:00|4790.8|4784.8|4797.1|4791.1|4799.6|4793.6|4790.5|4784.5|104
1614066900000|2021-02-23 07:55:00|4796.5|4790.5|4797.1|4791.1|4799|4793|4795.5|4789.5|154
1614067200000|2021-02-23 08:00:00|4797|4791|4796.8|4790.8|4798.6|4792.6|4796.3|4790.3|25
1614067500000|2021-02-23 08:05:00|4797.3|4791.3|4795.8|4789.8|4798.6|4792.6|4795.5|4789.5|156
1614067800000|2021-02-23 08:10:00|4795.4|4789.4|4802.9|4796.9|4802.9|4796.9|4795.1|4789.1|124
1614068100000|2021-02-23 08:15:00|4802.5|4796.5|4808.9|4802.9|4809.9|4803.9|4800.5|4794.5|151
1614068400000|2021-02-23 08:20:00|4808.5|4802.5|4808|4802|4810.2|4804.2|4806.4|4800.4|55
1614068700000|2021-02-23 08:25:00|4807.9|4801.9|4804.7|4798.7|4809.4|4803.4|4804.4|4798.4|20
1614069000000|2021-02-23 08:30:00|4804.9|4798.9|4804.4|4798.4|4806.4|4800.4|4802.5|4796.5|48
1614069300000|2021-02-23 08:35:00|4803.7|4797.7|4810.2|4804.2|4810.2|4804.2|4802.5|4796.5|75
1614069600000|2021-02-23 08:40:00|4809.9|4803.9|4813.4|4807.4|4815.4|4809.4|4808|4802|123
1614069900000|2021-02-23 08:45:00|4813.5|4807.5|4814.5|4808.5|4818.7|4812.7|4811.5|4805.5|60
1614070200000|2021-02-23 08:50:00|4814.4|4808.4|4816|4810|4818|4812|4811.4|4805.4|70
1614070500000|2021-02-23 08:55:00|4816.4|4810.4|4818.4|4812.4|4819.4|4813.4|4815.4|4809.4|51
1614070800000|2021-02-23 09:00:00|4818|4812|4813.4|4807.4|4818.5|4812.5|4813.4|4807.4|103
1614071100000|2021-02-23 09:05:00|4813.9|4807.9|4807.5|4801.5|4815.2|4809.2|4806.9|4800.9|81
1614071400000|2021-02-23 09:10:00|4808|4802|4808|4802|4810|4804|4807.1|4801.1|33
1614071700000|2021-02-23 09:15:00|4808.3|4802.3|4816|4810|4816|4810|4808.3|4802.3|67
1614072000000|2021-02-23 09:20:00|4815.5|4809.5|4812.7|4806.7|4816|4810|4812.2|4806.2|84
1614072300000|2021-02-23 09:25:00|4812.8|4806.8|4813|4807|4815.5|4809.5|4810.3|4804.3|95
1614072600000|2021-02-23 09:30:00|4813.5|4807.5|4805.3|4799.3|4814.3|4808.3|4804.2|4798.2|338
1614072900000|2021-02-23 09:35:00|4805.2|4799.2|4804.7|4798.7|4808.5|4802.5|4804.2|4798.2|51
1614073200000|2021-02-23 09:40:00|4804.2|4798.2|4805.5|4799.5|4806.4|4800.4|4803.9|4797.9|74
1614073500000|2021-02-23 09:45:00|4805.4|4799.4|4803.2|4797.2|4806|4800|4803.2|4797.2|104
1614073800000|2021-02-23 09:50:00|4803.5|4797.5|4803.7|4797.7|4805.4|4799.4|4803.2|4797.2|43
1614074100000|2021-02-23 09:55:00|4803.5|4797.5|4801.7|4795.7|4803.9|4797.9|4800.7|4794.7|50
1614074400000|2021-02-23 10:00:00|4801.5|4795.5|4795.5|4789.5|4801.9|4795.9|4795.2|4789.2|66
1614074700000|2021-02-23 10:05:00|4795.7|4789.7|4796.7|4790.7|4799|4793|4795.2|4789.2|34
1614075000000|2021-02-23 10:10:00|4796.5|4790.5|4799.6|4793.6|4800.6|4794.6|4794.4|4788.4|47
1614075300000|2021-02-23 10:15:00|4799.3|4793.3|4802.4|4796.4|4804.5|4798.5|4796.3|4790.3|747
1614075600000|2021-02-23 10:20:00|4802.5|4796.5|4809.2|4803.2|4812.7|4806.7|4802.5|4796.5|99
1614075900000|2021-02-23 10:25:00|4809.3|4803.3|4805.3|4799.3|4811.3|4805.3|4803.1|4797.1|57
1614076200000|2021-02-23 10:30:00|4805.2|4799.2|4803.3|4797.3|4805.8|4799.8|4800.7|4794.7|47
1614076500000|2021-02-23 10:35:00|4802.8|4796.8|4800.3|4794.3|4802.8|4796.8|4798|4792|36
1614076800000|2021-02-23 10:40:00|4800.2|4794.2|4798.6|4792.6|4800.5|4794.5|4796.8|4790.8|42
1614077100000|2021-02-23 10:45:00|4799|4793|4802.5|4796.5|4802.5|4796.5|4797.6|4791.6|44
1614077400000|2021-02-23 10:50:00|4802.3|4796.3|4803.5|4797.5|4804.8|4798.8|4799.5|4793.5|37
1614077700000|2021-02-23 10:55:00|4803.3|4797.3|4799.3|4793.3|4803.3|4797.3|4798.6|4792.6|49
1614078000000|2021-02-23 11:00:00|4799.5|4793.5|4800.3|4794.3|4801|4795|4797.1|4791.1|47
1614078300000|2021-02-23 11:05:00|4800.5|4794.5|4799.3|4793.3|4804|4798|4798.8|4792.8|42
1614078600000|2021-02-23 11:10:00|4800|4794|4806.2|4800.2|4806.3|4800.3|4799.8|4793.8|43
1614078900000|2021-02-23 11:15:00|4806.7|4800.7|4804.2|4798.2|4806.7|4800.7|4803.1|4797.1|26
1614079200000|2021-02-23 11:20:00|4804.3|4798.3|4806.2|4800.2|4807.7|4801.7|4804.3|4798.3|23
1614079500000|2021-02-23 11:25:00|4806.3|4800.3|4808.3|4802.3|4810.6|4804.6|4803.9|4797.9|36
1614079800000|2021-02-23 11:30:00|4807.9|4801.9|4808.3|4802.3|4809.3|4803.3|4805.9|4799.9|24
1614080100000|2021-02-23 11:35:00|4809|4803|4806.3|4800.3|4810.3|4804.3|4804.8|4798.8|18
1614080400000|2021-02-23 11:40:00|4805.9|4799.9|4805.9|4799.9|4808.9|4802.9|4804.9|4798.9|54
1614080700000|2021-02-23 11:45:00|4806.9|4800.9|4805.6|4799.6|4809.9|4803.9|4805.6|4799.6|110
1614081000000|2021-02-23 11:50:00|4806.3|4800.3|4803.1|4797.1|4807.6|4801.6|4802.6|4796.6|40
1614081300000|2021-02-23 11:55:00|4803.3|4797.3|4809.8|4803.8|4811.8|4805.8|4803.1|4797.1|107
1614081600000|2021-02-23 12:00:00|4809.3|4803.3|4808.3|4802.3|4811.9|4805.9|4807.9|4801.9|39
1614081900000|2021-02-23 12:05:00|4809.4|4803.4|4805.3|4799.3|4809.4|4803.4|4801.6|4795.6|158
1614082200000|2021-02-23 12:10:00|4805.4|4799.4|4803.9|4797.9|4807.8|4801.8|4801.9|4795.9|211
1614082500000|2021-02-23 12:15:00|4803.5|4797.5|4804|4798|4806|4800|4801.4|4795.4|34
1614082800000|2021-02-23 12:20:00|4805|4799|4803.7|4797.7|4806|4800|4798.7|4792.7|83
1614083100000|2021-02-23 12:25:00|4803.2|4797.2|4804.4|4798.4|4804.7|4798.7|4800.3|4794.3|40
1614083400000|2021-02-23 12:30:00|4804.7|4798.7|4803.7|4797.7|4807|4801|4803.2|4797.2|117
1614083700000|2021-02-23 12:35:00|4804.5|4798.5|4803.7|4797.7|4805|4799|4802.3|4796.3|36
1614084000000|2021-02-23 12:40:00|4804.5|4798.5|4810.9|4804.9|4810.9|4804.9|4802.3|4796.3|273
1614084300000|2021-02-23 12:45:00|4809.9|4803.9|4809.5|4803.5|4810.5|4804.5|4808.7|4802.7|43
1614084600000|2021-02-23 12:50:00|4809.4|4803.4|4820.4|4814.4|4820.7|4814.7|4809.4|4803.4|107
1614084900000|2021-02-23 12:55:00|4819.9|4813.9|4819.5|4813.5|4820.7|4814.7|4817.9|4811.9|192
1614085200000|2021-02-23 13:00:00|4819.9|4813.9|4807.5|4801.5|4820.7|4814.7|4806.9|4800.9|308
1614085500000|2021-02-23 13:05:00|4807.9|4801.9|4810.5|4804.5|4814.1|4808.1|4807.6|4801.6|140
1614085800000|2021-02-23 13:10:00|4810.4|4804.4|4810.6|4804.6|4813.6|4807.6|4809.6|4803.6|159
1614086100000|2021-02-23 13:15:00|4813.5|4807.5|4820.3|4814.3|4820.3|4814.3|4813.3|4807.3|164
1614086400000|2021-02-23 13:20:00|4820|4814|4813.2|4807.2|4820.3|4814.3|4810|4804|161
1614086700000|2021-02-23 13:25:00|4813.3|4807.3|4812.2|4806.2|4817.5|4811.5|4810.3|4804.3|82
1614087000000|2021-02-23 13:30:00|4811.8|4805.8|4813.8|4807.8|4815|4809|4810.3|4804.3|561
1614087300000|2021-02-23 13:35:00|4814.2|4808.2|4813.3|4807.3|4814.3|4808.3|4808.8|4802.8|217
1614087600000|2021-02-23 13:40:00|4813.2|4807.2|4818.2|4812.2|4818.8|4812.8|4812.8|4806.8|165
1614090600000|2021-02-23 14:30:00|4811.8|4805.8|4805.1|4799.1|4818.8|4812.8|4797.1|4791.1|1220
1614090900000|2021-02-23 14:35:00|4804.9|4798.9|4809.6|4803.6|4815.2|4809.2|4804.9|4798.9|884
1614091200000|2021-02-23 14:40:00|4809.1|4803.1|4810.2|4804.2|4816.1|4810.1|4805.1|4799.1|615
1614091500000|2021-02-23 14:45:00|4810.1|4804.1|4804.7|4798.7|4812.1|4806.1|4800.2|4794.2|709
1614091800000|2021-02-23 14:50:00|4804.6|4798.6|4812|4806|4814.4|4808.4|4804.1|4798.1|449
1614092100000|2021-02-23 14:55:00|4811.9|4805.9|4818|4812|4818.5|4812.5|4811|4805|595
1614092400000|2021-02-23 15:00:00|4817.7|4811.7|4819.8|4813.8|4823.6|4817.6|4816.5|4810.5|1379
1614092700000|2021-02-23 15:05:00|4820.3|4814.3|4817.6|4811.6|4821.6|4815.6|4814.4|4808.4|691
1614093000000|2021-02-23 15:10:00|4818|4812|4823|4817|4829|4823|4816.6|4810.6|618
1614093300000|2021-02-23 15:15:00|4822.9|4816.9|4821.6|4815.6|4827.9|4821.9|4821|4815|779
1614093600000|2021-02-23 15:20:00|4821.5|4815.5|4825.6|4819.6|4828.6|4822.6|4819.1|4813.1|551
1614093900000|2021-02-23 15:25:00|4826|4820|4830.4|4824.4|4830.4|4824.4|4823.5|4817.5|430
1614094200000|2021-02-23 15:30:00|4829.6|4823.6|4828.9|4822.9|4836.6|4830.6|4824.7|4818.7|848
1614094500000|2021-02-23 15:35:00|4829.2|4823.2|4825.9|4819.9|4829.9|4823.9|4824.2|4818.2|933
1614094800000|2021-02-23 15:40:00|4826|4820|4830.5|4824.5|4832|4826|4825.2|4819.2|740
1614095100000|2021-02-23 15:45:00|4830.4|4824.4|4836.6|4830.6|4836.6|4830.6|4829.5|4823.5|862
1614095400000|2021-02-23 15:50:00|4837|4831|4847.4|4841.4|4848.5|4842.5|4837|4831|885
1614095700000|2021-02-23 15:55:00|4847.1|4841.1|4857.7|4851.7|4857.7|4851.7|4846.1|4840.1|682
1614096000000|2021-02-23 16:00:00|4858.7|4852.7|4871.6|4865.6|4872.6|4866.6|4858.6|4852.6|972
1614096300000|2021-02-23 16:05:00|4871.9|4865.9|4859.2|4853.2|4872.1|4866.1|4857.7|4851.7|481
1614096600000|2021-02-23 16:10:00|4859.6|4853.6|4855.7|4849.7|4861.2|4855.2|4855.6|4849.6|309
1614096900000|2021-02-23 16:15:00|4856.2|4850.2|4856.7|4850.7|4858.3|4852.3|4854.7|4848.7|439
1614097200000|2021-02-23 16:20:00|4856.2|4850.2|4854.9|4848.9|4856.4|4850.4|4851.5|4845.5|392
1614097500000|2021-02-23 16:25:00|4855|4849|4856.8|4850.8|4866.4|4860.4|4854.5|4848.5|392
1614097800000|2021-02-23 16:30:00|4857.4|4851.4|4859.4|4853.4|4862.4|4856.4|4854.3|4848.3|596
1614098100000|2021-02-23 16:35:00|4859.5|4853.5|4857.9|4851.9|4863.7|4857.7|4855.1|4849.1|701
1614098400000|2021-02-23 16:40:00|4858.4|4852.4|4857.4|4851.4|4862.7|4856.7|4857.2|4851.2|362
1614098700000|2021-02-23 16:45:00|4857.2|4851.2|4863.2|4857.2|4867.3|4861.3|4857.1|4851.1|405
1614099000000|2021-02-23 16:50:00|4863|4857|4867.7|4861.7|4869.4|4863.4|4862.7|4856.7|940
1614099300000|2021-02-23 16:55:00|4867.4|4861.4|4864|4858|4868.5|4862.5|4863.4|4857.4|325
1614099600000|2021-02-23 17:00:00|4863.7|4857.7|4861.5|4855.5|4867.5|4861.5|4861.5|4855.5|353
1614099900000|2021-02-23 17:05:00|4861.8|4855.8|4869.1|4863.1|4872.8|4866.8|4861.7|4855.7|604
1614100200000|2021-02-23 17:10:00|4869.6|4863.6|4877.6|4871.6|4880.9|4874.9|4869.1|4863.1|365
1614100500000|2021-02-23 17:15:00|4877.7|4871.7|4879.6|4873.6|4882.4|4876.4|4873.1|4867.1|490
1614100800000|2021-02-23 17:20:00|4880.2|4874.2|4883.8|4877.8|4884.9|4878.9|4875.4|4869.4|437
1614101100000|2021-02-23 17:25:00|4883.9|4877.9|4878.1|4872.1|4887.1|4881.1|4877.9|4871.9|377
1614101400000|2021-02-23 17:30:00|4878.6|4872.6|4876.9|4870.9|4879.8|4873.8|4876.5|4870.5|303
1614101700000|2021-02-23 17:35:00|4877|4871|4875.3|4869.3|4877.6|4871.6|4875.3|4869.3|344
1614102000000|2021-02-23 17:40:00|4875.2|4869.2|4875.8|4869.8|4879.5|4873.5|4874.3|4868.3|482
1614102300000|2021-02-23 17:45:00|4876.3|4870.3|4874.8|4868.8|4879.5|4873.5|4874.8|4868.8|370
1614102600000|2021-02-23 17:50:00|4874.7|4868.7|4874.2|4868.2|4876.3|4870.3|4873|4867|211
1614102900000|2021-02-23 17:55:00|4874.5|4868.5|4878.2|4872.2|4878.2|4872.2|4874.2|4868.2|170
1614103200000|2021-02-23 18:00:00|4877.7|4871.7|4885.8|4879.8|4886.3|4880.3|4875.9|4869.9|408
1614103500000|2021-02-23 18:05:00|4885.3|4879.3|4888.8|4882.8|4894.8|4888.8|4885.3|4879.3|396
1614103800000|2021-02-23 18:10:00|4888.4|4882.4|4883.9|4877.9|4891.2|4885.2|4883.9|4877.9|241
1614104100000|2021-02-23 18:15:00|4884.5|4878.5|4884|4878|4889|4883|4883.9|4877.9|254
1614104400000|2021-02-23 18:20:00|4883|4877|4885.4|4879.4|4885.4|4879.4|4878.1|4872.1|393
1614104700000|2021-02-23 18:25:00|4884.8|4878.8|4879.5|4873.5|4887.4|4881.4|4879.1|4873.1|372
1614105000000|2021-02-23 18:30:00|4879.1|4873.1|4880.1|4874.1|4882|4876|4878.1|4872.1|137
1614105300000|2021-02-23 18:35:00|4880.5|4874.5|4874|4868|4882|4876|4873.5|4867.5|310
1614105600000|2021-02-23 18:40:00|4874.4|4868.4|4874.3|4868.3|4876.6|4870.6|4873.1|4867.1|271
1614105900000|2021-02-23 18:45:00|4874.8|4868.8|4872.1|4866.1|4876.8|4870.8|4868.1|4862.1|331
1614106200000|2021-02-23 18:50:00|4872|4866|4875.1|4869.1|4875.6|4869.6|4869|4863|223
1614106500000|2021-02-23 18:55:00|4875.2|4869.2|4873.1|4867.1|4878.2|4872.2|4872.2|4866.2|306
1614106800000|2021-02-23 19:00:00|4872.7|4866.7|4871.2|4865.2|4873.7|4867.7|4864.6|4858.6|479
1614107100000|2021-02-23 19:05:00|4871.1|4865.1|4870.7|4864.7|4876.7|4870.7|4870.2|4864.2|423
1614107400000|2021-02-23 19:10:00|4870.5|4864.5|4863.2|4857.2|4874.7|4868.7|4860.7|4854.7|1521
1614107700000|2021-02-23 19:15:00|4863.6|4857.6|4862.6|4856.6|4868.9|4862.9|4861.4|4855.4|766
1614128400000|2021-02-24 01:00:00|4863.6|4857.6|4856.2|4850.2|4863.6|4857.6|4841.8|4835.8|761
1614128700000|2021-02-24 01:05:00|4856.1|4850.1|4856.1|4850.1|4862.6|4856.6|4850.7|4844.7|265
1614129000000|2021-02-24 01:10:00|4856.4|4850.4|4861|4855|4862.7|4856.7|4853.7|4847.7|187
1614129300000|2021-02-24 01:15:00|4860.9|4854.9|4874.2|4868.2|4874.2|4868.2|4854|4848|169
1614129600000|2021-02-24 01:20:00|4873.4|4867.4|4878.6|4872.6|4878.6|4872.6|4867.9|4861.9|130
1614129900000|2021-02-24 01:25:00|4879|4873|4884|4878|4889.7|4883.7|4877|4871|118
1614130200000|2021-02-24 01:30:00|4883.9|4877.9|4883.5|4877.5|4887.5|4881.5|4878.5|4872.5|68
1614130500000|2021-02-24 01:35:00|4884.5|4878.5|4880.5|4874.5|4886|4880|4876.5|4870.5|81
1614130800000|2021-02-24 01:40:00|4880.9|4874.9|4891.5|4885.5|4891.5|4885.5|4877.9|4871.9|72
1614131100000|2021-02-24 01:45:00|4891.2|4885.2|4889|4883|4894|4888|4886.4|4880.4|81
1614131400000|2021-02-24 01:50:00|4889.4|4883.4|4896.6|4890.6|4904.1|4898.1|4889|4883|153
1614131700000|2021-02-24 01:55:00|4897.1|4891.1|4902.9|4896.9|4904.9|4898.9|4897.1|4891.1|129
1614132000000|2021-02-24 02:00:00|4902.7|4896.7|4898|4892|4905.9|4899.9|4894.5|4888.5|121
1614132300000|2021-02-24 02:05:00|4899|4893|4898.3|4892.3|4902.4|4896.4|4898|4892|40
1614132600000|2021-02-24 02:10:00|4898.4|4892.4|4897.1|4891.1|4901.1|4895.1|4894.6|4888.6|34
1614132900000|2021-02-24 02:15:00|4897.3|4891.3|4897.1|4891.1|4900.1|4894.1|4897.1|4891.1|18
1614133200000|2021-02-24 02:20:00|4896.8|4890.8|4893.7|4887.7|4897.6|4891.6|4893.7|4887.7|55
1614133500000|2021-02-24 02:25:00|4893.6|4887.6|4893.2|4887.2|4894.7|4888.7|4890.6|4884.6|66
1614133800000|2021-02-24 02:30:00|4894.2|4888.2|4891.6|4885.6|4898.5|4892.5|4891.1|4885.1|75
1614134100000|2021-02-24 02:35:00|4891.1|4885.1|4889.5|4883.5|4891.4|4885.4|4886|4880|104
1614134400000|2021-02-24 02:40:00|4889.9|4883.9|4889.2|4883.2|4894|4888|4884.1|4878.1|94
1614134700000|2021-02-24 02:45:00|4888.9|4882.9|4883.2|4877.2|4890.7|4884.7|4881.4|4875.4|97
1614135000000|2021-02-24 02:50:00|4883.1|4877.1|4882.1|4876.1|4884.4|4878.4|4878|4872|113
1614135300000|2021-02-24 02:55:00|4881.9|4875.9|4887.3|4881.3|4887.3|4881.3|4877|4871|31
1614135600000|2021-02-24 03:00:00|4886.3|4880.3|4891.3|4885.3|4892.3|4886.3|4885.8|4879.8|42
1614135900000|2021-02-24 03:05:00|4891.7|4885.7|4894.3|4888.3|4896.7|4890.7|4890.8|4884.8|69
1614136200000|2021-02-24 03:10:00|4894.2|4888.2|4883.3|4877.3|4894.7|4888.7|4883.3|4877.3|154
1614136500000|2021-02-24 03:15:00|4882.8|4876.8|4879.3|4873.3|4885.3|4879.3|4879.2|4873.2|151
1614136800000|2021-02-24 03:20:00|4879.5|4873.5|4881.7|4875.7|4884.2|4878.2|4879.3|4873.3|80
1614137100000|2021-02-24 03:25:00|4882|4876|4878.3|4872.3|4882|4876|4877.3|4871.3|91
1614137400000|2021-02-24 03:30:00|4878.7|4872.7|4876.7|4870.7|4880.7|4874.7|4874.8|4868.8|83
1614137700000|2021-02-24 03:35:00|4877|4871|4877.7|4871.7|4879.3|4873.3|4874.7|4868.7|28
1614138000000|2021-02-24 03:40:00|4876.2|4870.2|4879.7|4873.7|4881|4875|4875.7|4869.7|30
1614138300000|2021-02-24 03:45:00|4878.7|4872.7|4876.7|4870.7|4880|4874|4874.7|4868.7|21
1614138600000|2021-02-24 03:50:00|4877|4871|4874.1|4868.1|4877.5|4871.5|4873.7|4867.7|31
1614138900000|2021-02-24 03:55:00|4875.6|4869.6|4876|4870|4876.4|4870.4|4874.6|4868.6|15
1614139200000|2021-02-24 04:00:00|4875.6|4869.6|4876|4870|4877.5|4871.5|4874.6|4868.6|15
1614139500000|2021-02-24 04:05:00|4875.6|4869.6|4873.6|4867.6|4875.6|4869.6|4872.6|4866.6|11
1614139800000|2021-02-24 04:10:00|4873.5|4867.5|4877|4871|4877.5|4871.5|4873|4867|20
1614140100000|2021-02-24 04:15:00|4876.6|4870.6|4877|4871|4877.5|4871.5|4874.6|4868.6|21
1614140400000|2021-02-24 04:20:00|4876|4870|4876|4870|4876.3|4870.3|4872|4866|60
1614140700000|2021-02-24 04:25:00|4875.6|4869.6|4880.6|4874.6|4881.1|4875.1|4875.6|4869.6|11
1614141000000|2021-02-24 04:30:00|4880.1|4874.1|4877.5|4871.5|4880.1|4874.1|4875.7|4869.7|28
1614141300000|2021-02-24 04:35:00|4878.6|4872.6|4877|4871|4879.5|4873.5|4877|4871|15
1614141600000|2021-02-24 04:40:00|4877.6|4871.6|4876.1|4870.1|4878|4872|4875.6|4869.6|16
1614141900000|2021-02-24 04:45:00|4875.6|4869.6|4877|4871|4878|4872|4875.6|4869.6|14
1614142200000|2021-02-24 04:50:00|4877.1|4871.1|4876.9|4870.9|4878.1|4872.1|4876.9|4870.9|4
1614142500000|2021-02-24 04:55:00|4876.6|4870.6|4875.9|4869.9|4877.6|4871.6|4873.6|4867.6|17
1614142800000|2021-02-24 05:00:00|4874.4|4868.4|4872.9|4866.9|4876.1|4870.1|4872.6|4866.6|34
1614143100000|2021-02-24 05:05:00|4872.6|4866.6|4869.9|4863.9|4872.9|4866.9|4869.4|4863.4|26
1614143400000|2021-02-24 05:10:00|4869.6|4863.6|4867.2|4861.2|4872.4|4866.4|4865.4|4859.4|95
1614143700000|2021-02-24 05:15:00|4867.3|4861.3|4870.1|4864.1|4871.3|4865.3|4867.1|4861.1|26
1614144000000|2021-02-24 05:20:00|4870.9|4864.9|4870.1|4864.1|4873.7|4867.7|4868.6|4862.6|15
1614144300000|2021-02-24 05:25:00|4869.6|4863.6|4874.2|4868.2|4874.7|4868.7|4867.7|4861.7|39
1614144600000|2021-02-24 05:30:00|4873.7|4867.7|4872.2|4866.2|4874|4868|4863.7|4857.7|71
1614144900000|2021-02-24 05:35:00|4871.8|4865.8|4878.2|4872.2|4878.2|4872.2|4871.2|4865.2|24
1614145200000|2021-02-24 05:40:00|4878.7|4872.7|4881.2|4875.2|4882|4876|4875.7|4869.7|44
1614145500000|2021-02-24 05:45:00|4882|4876|4882|4876|4882.7|4876.7|4877.7|4871.7|40
1614145800000|2021-02-24 05:50:00|4881.7|4875.7|4879.9|4873.9|4882.7|4876.7|4878|4872|15
1614146100000|2021-02-24 05:55:00|4879.5|4873.5|4878.8|4872.8|4883.7|4877.7|4878.8|4872.8|56
1614146400000|2021-02-24 06:00:00|4879.3|4873.3|4875.1|4869.1|4879.6|4873.6|4870.6|4864.6|79
1614146700000|2021-02-24 06:05:00|4874.8|4868.8|4875.1|4869.1|4879.6|4873.6|4872.6|4866.6|82
1614147000000|2021-02-24 06:10:00|4875.6|4869.6|4876.1|4870.1|4878.1|4872.1|4871.1|4865.1|54
1614147300000|2021-02-24 06:15:00|4875.8|4869.8|4867.1|4861.1|4875.8|4869.8|4863.6|4857.6|155
1614147600000|2021-02-24 06:20:00|4867.6|4861.6|4873.1|4867.1|4873.1|4867.1|4867.6|4861.6|89
1614147900000|2021-02-24 06:25:00|4874.6|4868.6|4881.1|4875.1|4881.6|4875.6|4874.6|4868.6|71
1614148200000|2021-02-24 06:30:00|4880.6|4874.6|4881.1|4875.1|4882.6|4876.6|4877.6|4871.6|109
1614148500000|2021-02-24 06:35:00|4881.6|4875.6|4880.6|4874.6|4884.6|4878.6|4880.1|4874.1|60
1614148800000|2021-02-24 06:40:00|4881.1|4875.1|4888.6|4882.6|4889.1|4883.1|4880.6|4874.6|78
1614149100000|2021-02-24 06:45:00|4889|4883|4888.1|4882.1|4889.5|4883.5|4885.6|4879.6|44
1614149400000|2021-02-24 06:50:00|4887.6|4881.6|4884.1|4878.1|4888.1|4882.1|4882.6|4876.6|77
1614149700000|2021-02-24 06:55:00|4883.7|4877.7|4882.1|4876.1|4886.6|4880.6|4881.1|4875.1|42
1614150000000|2021-02-24 07:00:00|4881.7|4875.7|4884.1|4878.1|4889.1|4883.1|4881.6|4875.6|100
1614150300000|2021-02-24 07:05:00|4883.9|4877.9|4890.6|4884.6|4892.6|4886.6|4883.1|4877.1|185
1614150600000|2021-02-24 07:10:00|4889.9|4883.9|4891.1|4885.1|4893.6|4887.6|4886.9|4880.9|70
1614150900000|2021-02-24 07:15:00|4891.2|4885.2|4887.1|4881.1|4892.1|4886.1|4884.6|4878.6|64
1614151200000|2021-02-24 07:20:00|4886.9|4880.9|4885.1|4879.1|4889.4|4883.4|4884.6|4878.6|47
1614151500000|2021-02-24 07:25:00|4884.6|4878.6|4885.1|4879.1|4886.6|4880.6|4882.6|4876.6|87
1614151800000|2021-02-24 07:30:00|4885|4879|4880|4874|4885|4879|4879.5|4873.5|48
1614152100000|2021-02-24 07:35:00|4879.7|4873.7|4878.5|4872.5|4882|4876|4877.5|4871.5|45
1614152400000|2021-02-24 07:40:00|4878.7|4872.7|4879|4873|4880.8|4874.8|4878.2|4872.2|10
1614152700000|2021-02-24 07:45:00|4880|4874|4868.5|4862.5|4880.2|4874.2|4867.7|4861.7|100
1614153000000|2021-02-24 07:50:00|4869.2|4863.2|4863.2|4857.2|4869.7|4863.7|4860.8|4854.8|167
1614153300000|2021-02-24 07:55:00|4862.2|4856.2|4861.3|4855.3|4864.8|4858.8|4858.2|4852.2|161
1614153600000|2021-02-24 08:00:00|4861.7|4855.7|4864.6|4858.6|4865.7|4859.7|4860.2|4854.2|174
1614153900000|2021-02-24 08:05:00|4865.6|4859.6|4881.6|4875.6|4881.8|4875.8|4865.6|4859.6|301
1614154200000|2021-02-24 08:10:00|4881.3|4875.3|4882.5|4876.5|4885.5|4879.5|4878|4872|154
1614154500000|2021-02-24 08:15:00|4883|4877|4883.8|4877.8|4883.9|4877.9|4880.1|4874.1|98
1614154800000|2021-02-24 08:20:00|4884.1|4878.1|4885.8|4879.8|4886.8|4880.8|4881.6|4875.6|178
1614155100000|2021-02-24 08:25:00|4884.9|4878.9|4876.7|4870.7|4885.8|4879.8|4875.7|4869.7|167
1614155400000|2021-02-24 08:30:00|4876.2|4870.2|4871.2|4865.2|4880.2|4874.2|4870.7|4864.7|176
1614155700000|2021-02-24 08:35:00|4870.7|4864.7|4861.3|4855.3|4870.7|4864.7|4858.3|4852.3|212
1614156000000|2021-02-24 08:40:00|4861.7|4855.7|4858.2|4852.2|4862.7|4856.7|4856.2|4850.2|99
1614156300000|2021-02-24 08:45:00|4858.7|4852.7|4855.3|4849.3|4861.2|4855.2|4855|4849|69
1614156600000|2021-02-24 08:50:00|4855|4849|4862.3|4856.3|4866.8|4860.8|4855|4849|142
1614156900000|2021-02-24 08:55:00|4861.9|4855.9|4860.8|4854.8|4863.1|4857.1|4858.3|4852.3|108
1614157200000|2021-02-24 09:00:00|4860.9|4854.9|4864.8|4858.8|4866.3|4860.3|4858.8|4852.8|95
1614157500000|2021-02-24 09:05:00|4864.9|4858.9|4863.1|4857.1|4866.1|4860.1|4862.1|4856.1|62
1614157800000|2021-02-24 09:10:00|4862.6|4856.6|4868.3|4862.3|4868.3|4862.3|4861.6|4855.6|85
1614158100000|2021-02-24 09:15:00|4870.3|4864.3|4877.5|4871.5|4878|4872|4869.3|4863.3|188
1614158400000|2021-02-24 09:20:00|4877.8|4871.8|4877.1|4871.1|4878|4872|4875.2|4869.2|75
1614158700000|2021-02-24 09:25:00|4876.1|4870.1|4888.2|4882.2|4888.2|4882.2|4876.1|4870.1|135
1614159000000|2021-02-24 09:30:00|4888.6|4882.6|4888.2|4882.2|4889.2|4883.2|4883.8|4877.8|217
1614159300000|2021-02-24 09:35:00|4887.1|4881.1|4886|4880|4887.1|4881.1|4885|4879|38
1614159600000|2021-02-24 09:40:00|4885.5|4879.5|4884.1|4878.1|4886|4880|4883.9|4877.9|31
1614159900000|2021-02-24 09:45:00|4883.9|4877.9|4879.2|4873.2|4884.1|4878.1|4879.2|4873.2|82
1614160200000|2021-02-24 09:50:00|4879.1|4873.1|4880.6|4874.6|4882.1|4876.1|4878.2|4872.2|52
1614160500000|2021-02-24 09:55:00|4880.9|4874.9|4882.1|4876.1|4885.1|4879.1|4878.3|4872.3|35
1614160800000|2021-02-24 10:00:00|4882.2|4876.2|4883.7|4877.7|4886.9|4880.9|4882.2|4876.2|33
1614161100000|2021-02-24 10:05:00|4883.3|4877.3|4884.6|4878.6|4885.6|4879.6|4882.2|4876.2|19
1614161400000|2021-02-24 10:10:00|4884.1|4878.1|4882.1|4876.1|4884.1|4878.1|4879.1|4873.1|50
1614161700000|2021-02-24 10:15:00|4881.4|4875.4|4879|4873|4882.5|4876.5|4878.3|4872.3|47
1614162000000|2021-02-24 10:20:00|4878.5|4872.5|4875.4|4869.4|4878.7|4872.7|4874|4868|71
1614162300000|2021-02-24 10:25:00|4875|4869|4876.9|4870.9|4879.4|4873.4|4875|4869|13
1614162600000|2021-02-24 10:30:00|4876.4|4870.4|4876.7|4870.7|4878|4872|4873|4867|92
1614162900000|2021-02-24 10:35:00|4877|4871|4877|4871|4877.5|4871.5|4873|4867|26
1614163200000|2021-02-24 10:40:00|4876.5|4870.5|4879|4873|4879|4873|4875.7|4869.7|20
1614163500000|2021-02-24 10:45:00|4878.7|4872.7|4882|4876|4882|4876|4878.5|4872.5|18
1614163800000|2021-02-24 10:50:00|4882.1|4876.1|4882.6|4876.6|4885.1|4879.1|4880.1|4874.1|38
1614164100000|2021-02-24 10:55:00|4882|4876|4885.4|4879.4|4885.4|4879.4|4880.5|4874.5|25
1614164400000|2021-02-24 11:00:00|4886.4|4880.4|4884.6|4878.6|4886.9|4880.9|4880.8|4874.8|85
1614164700000|2021-02-24 11:05:00|4884.1|4878.1|4887.3|4881.3|4890.1|4884.1|4884.1|4878.1|48
1614165000000|2021-02-24 11:10:00|4887.1|4881.1|4889.9|4883.9|4891.3|4885.3|4886.4|4880.4|75
1614165300000|2021-02-24 11:15:00|4889.5|4883.5|4884.2|4878.2|4889.9|4883.9|4883.6|4877.6|24
1614165600000|2021-02-24 11:20:00|4884.7|4878.7|4889.7|4883.7|4890.6|4884.6|4884.6|4878.6|57
1614165900000|2021-02-24 11:25:00|4888.7|4882.7|4898.1|4892.1|4901.1|4895.1|4888.2|4882.2|203
1614166200000|2021-02-24 11:30:00|4899.7|4893.7|4905.6|4899.6|4907.1|4901.1|4899.6|4893.6|242
1614166500000|2021-02-24 11:35:00|4905.2|4899.2|4903.6|4897.6|4907.1|4901.1|4902.7|4896.7|51
1614166800000|2021-02-24 11:40:00|4903.2|4897.2|4896.4|4890.4|4904.2|4898.2|4894.1|4888.1|127
1614167100000|2021-02-24 11:45:00|4895.6|4889.6|4896.6|4890.6|4898.2|4892.2|4894.2|4888.2|85
1614167400000|2021-02-24 11:50:00|4896.2|4890.2|4902.2|4896.2|4903.7|4897.7|4895.7|4889.7|100
1614167700000|2021-02-24 11:55:00|4902.7|4896.7|4904.2|4898.2|4905.2|4899.2|4902.1|4896.1|113
1614168000000|2021-02-24 12:00:00|4903.7|4897.7|4909.5|4903.5|4910|4904|4903.2|4897.2|336
1614168300000|2021-02-24 12:05:00|4910.2|4904.2|4911.1|4905.1|4913.6|4907.6|4907.1|4901.1|115
1614168600000|2021-02-24 12:10:00|4911.5|4905.5|4912.1|4906.1|4912.5|4906.5|4909.5|4903.5|71
1614168900000|2021-02-24 12:15:00|4912.6|4906.6|4920|4914|4920|4914|4911.6|4905.6|130
1614169200000|2021-02-24 12:20:00|4919.8|4913.8|4918.7|4912.7|4920|4914|4914.3|4908.3|243
1614169500000|2021-02-24 12:25:00|4917.7|4911.7|4913.8|4907.8|4917.7|4911.7|4909.2|4903.2|158
1614169800000|2021-02-24 12:30:00|4914.2|4908.2|4904.2|4898.2|4914.2|4908.2|4904.2|4898.2|181
1614170100000|2021-02-24 12:35:00|4904.3|4898.3|4904.8|4898.8|4905.8|4899.8|4903.6|4897.6|68
1614170400000|2021-02-24 12:40:00|4904.9|4898.9|4904.7|4898.7|4905.2|4899.2|4901.8|4895.8|126
1614170700000|2021-02-24 12:45:00|4904.3|4898.3|4906.4|4900.4|4908.4|4902.4|4904.3|4898.3|52
1614171000000|2021-02-24 12:50:00|4906.6|4900.6|4899.9|4893.9|4908.9|4902.9|4897.5|4891.5|324
1614171300000|2021-02-24 12:55:00|4900.3|4894.3|4901.4|4895.4|4901.4|4895.4|4898.9|4892.9|95
1614171600000|2021-02-24 13:00:00|4901.9|4895.9|4898.1|4892.1|4903.4|4897.4|4896.1|4890.1|245
1614171900000|2021-02-24 13:05:00|4897.6|4891.6|4898.8|4892.8|4903.1|4897.1|4897.6|4891.6|112
1614172200000|2021-02-24 13:10:00|4898.3|4892.3|4900.6|4894.6|4902.1|4896.1|4897.1|4891.1|145
1614172500000|2021-02-24 13:15:00|4900.3|4894.3|4895|4889|4900.3|4894.3|4894.7|4888.7|213
1614172800000|2021-02-24 13:20:00|4895.3|4889.3|4892.5|4886.5|4897.5|4891.5|4890.3|4884.3|78
1614173100000|2021-02-24 13:25:00|4892.6|4886.6|4894.7|4888.7|4898.1|4892.1|4892.6|4886.6|27
1614173400000|2021-02-24 13:30:00|4894.4|4888.4|4895.6|4889.6|4899|4893|4888.8|4882.8|221
1614173700000|2021-02-24 13:35:00|4895.2|4889.2|4896.1|4890.1|4896.1|4890.1|4891.6|4885.6|41
1614174000000|2021-02-24 13:40:00|4895.1|4889.1|4901.2|4895.2|4901.2|4895.2|4891|4885|171
1614177000000|2021-02-24 14:30:00|4908.7|4902.7|4895|4889|4922.3|4916.3|4889|4883|1649
1614177300000|2021-02-24 14:35:00|4894.2|4888.2|4892.3|4886.3|4895.4|4889.4|4880|4874|869
1614177600000|2021-02-24 14:40:00|4892.2|4886.2|4887.4|4881.4|4901.3|4895.3|4886.4|4880.4|729
1614177900000|2021-02-24 14:45:00|4886.9|4880.9|4898.5|4892.5|4906.5|4900.5|4885.6|4879.6|874
1614178200000|2021-02-24 14:50:00|4898.8|4892.8|4889.4|4883.4|4899.1|4893.1|4887.1|4881.1|525
1614178500000|2021-02-24 14:55:00|4889.8|4883.8|4886.4|4880.4|4894.9|4888.9|4880.4|4874.4|785
1614178800000|2021-02-24 15:00:00|4887.2|4881.2|4880.4|4874.4|4888.1|4882.1|4876.9|4870.9|450
1614179100000|2021-02-24 15:05:00|4880.6|4874.6|4880.2|4874.2|4890.8|4884.8|4878.9|4872.9|604
1614179400000|2021-02-24 15:10:00|4880.3|4874.3|4880.2|4874.2|4884.9|4878.9|4877.7|4871.7|571
1614179700000|2021-02-24 15:15:00|4880.5|4874.5|4879.1|4873.1|4890.8|4884.8|4878.6|4872.6|521
1614180000000|2021-02-24 15:20:00|4879.5|4873.5|4887.8|4881.8|4887.8|4881.8|4877.4|4871.4|403
1614180300000|2021-02-24 15:25:00|4888.3|4882.3|4900.5|4894.5|4907.7|4901.7|4887.6|4881.6|797
1614180600000|2021-02-24 15:30:00|4901|4895|4901|4895|4902.2|4896.2|4896|4890|321
1614180900000|2021-02-24 15:35:00|4901.8|4895.8|4897.9|4891.9|4904.7|4898.7|4891.2|4885.2|343
1614181200000|2021-02-24 15:40:00|4897.7|4891.7|4900.7|4894.7|4904.2|4898.2|4896.3|4890.3|359
1614181500000|2021-02-24 15:45:00|4901|4895|4908.8|4902.8|4917.8|4911.8|4900|4894|707
1614181800000|2021-02-24 15:50:00|4908.9|4902.9|4935.4|4929.4|4945|4939|4908.9|4902.9|33177
1614182100000|2021-02-24 15:55:00|4935.6|4929.6|4940.1|4934.1|4945.1|4939.1|4929.1|4923.1|743
1614182400000|2021-02-24 16:00:00|4941.1|4935.1|4953.4|4947.4|4955.2|4949.2|4941.1|4935.1|608
1614182700000|2021-02-24 16:05:00|4952.9|4946.9|4950.7|4944.7|4961.8|4955.8|4949.2|4943.2|550
1614183000000|2021-02-24 16:10:00|4950.6|4944.6|4956.8|4950.8|4958.8|4952.8|4950.6|4944.6|581
1614183300000|2021-02-24 16:15:00|4956.9|4950.9|4959.3|4953.3|4962.8|4956.8|4950.7|4944.7|587
1614183600000|2021-02-24 16:20:00|4959.5|4953.5|4978.7|4972.7|4981.3|4975.3|4953.6|4947.6|1662
1614183900000|2021-02-24 16:25:00|4977.8|4971.8|4981.1|4975.1|4998.3|4992.3|4975.7|4969.7|1339
1614184200000|2021-02-24 16:30:00|4980.9|4974.9|4986.4|4980.4|4989.6|4983.6|4979.4|4973.4|671
1614184500000|2021-02-24 16:35:00|4986.2|4980.2|5009|5003|5020.5|5014.5|4983.7|4977.7|702
1614184800000|2021-02-24 16:40:00|5008.3|5002.3|5013.4|5007.4|5021.9|5015.9|5000.2|4994.2|778
1614185100000|2021-02-24 16:45:00|5012.5|5006.5|5020.1|5014.1|5024.4|5018.4|5009.6|5003.6|517
1614185400000|2021-02-24 16:50:00|5019.7|5013.7|5032.7|5026.7|5039.3|5033.3|5019.1|5013.1|742
1614185700000|2021-02-24 16:55:00|5032.6|5026.6|5026.6|5020.6|5034.6|5028.6|5026.2|5020.2|639
1614186000000|2021-02-24 17:00:00|5027|5021|5027.3|5021.3|5035.3|5029.3|5019.5|5013.5|695
1614186300000|2021-02-24 17:05:00|5027.4|5021.4|5035.7|5029.7|5039.3|5033.3|5027.3|5021.3|760
1614186600000|2021-02-24 17:10:00|5036.1|5030.1|5052.1|5046.1|5053.4|5047.4|5036.1|5030.1|641
1614186900000|2021-02-24 17:15:00|5052|5046|5043.1|5037.1|5066.2|5060.2|5043.1|5037.1|1131
1614187200000|2021-02-24 17:20:00|5042.6|5036.6|5049.3|5043.3|5050.8|5044.8|5041.1|5035.1|436
1614187500000|2021-02-24 17:25:00|5049|5043|5050.9|5044.9|5055.5|5049.5|5047|5041|530
1614187800000|2021-02-24 17:30:00|5050.1|5044.1|5048.5|5042.5|5050.6|5044.6|5042.7|5036.7|450
1614188100000|2021-02-24 17:35:00|5049.5|5043.5|5054.7|5048.7|5062.8|5056.8|5049.5|5043.5|474
1614188400000|2021-02-24 17:40:00|5055.2|5049.2|5053.4|5047.4|5056.8|5050.8|5051.6|5045.6|554
1614188700000|2021-02-24 17:45:00|5054.1|5048.1|5062.6|5056.6|5062.6|5056.6|5053.6|5047.6|564
1614189000000|2021-02-24 17:50:00|5062.3|5056.3|5068.8|5062.8|5072.3|5066.3|5061.6|5055.6|362
1614189300000|2021-02-24 17:55:00|5069.1|5063.1|5058.6|5052.6|5071.5|5065.5|5058.6|5052.6|308
1614189600000|2021-02-24 18:00:00|5058.1|5052.1|5050.4|5044.4|5059.3|5053.3|5049.4|5043.4|493
1614189900000|2021-02-24 18:05:00|5050.3|5044.3|5053.2|5047.2|5063.2|5057.2|5049|5043|432
1614190200000|2021-02-24 18:10:00|5053.1|5047.1|5044.2|5038.2|5053.7|5047.7|5043.5|5037.5|464
1614190500000|2021-02-24 18:15:00|5044.3|5038.3|5037.4|5031.4|5048.6|5042.6|5036.3|5030.3|598
1614190800000|2021-02-24 18:20:00|5036.7|5030.7|5029|5023|5037.5|5031.5|5027.4|5021.4|615
1614191100000|2021-02-24 18:25:00|5028|5022|5021|5015|5028|5022|5014.6|5008.6|675
1614191400000|2021-02-24 18:30:00|5020.2|5014.2|5017.6|5011.6|5025.8|5019.8|5016.6|5010.6|771
1614191700000|2021-02-24 18:35:00|5017.3|5011.3|5003.7|4997.7|5020.4|5014.4|5002.9|4996.9|444
1614192000000|2021-02-24 18:40:00|5003.8|4997.8|5007.3|5001.3|5008.9|5002.9|4994.7|4988.7|620
1614192300000|2021-02-24 18:45:00|5007.5|5001.5|5014.9|5008.9|5017.3|5011.3|5002.7|4996.7|321
1614192600000|2021-02-24 18:50:00|5015.9|5009.9|5006.6|5000.6|5020.7|5014.7|5001.2|4995.2|544
1614192900000|2021-02-24 18:55:00|5006.9|5000.9|5006.5|5000.5|5014.6|5008.6|4999|4993|632
1614193200000|2021-02-24 19:00:00|5007|5001|5015.7|5009.7|5017|5011|5007|5001|845
1614193500000|2021-02-24 19:05:00|5015.2|5009.2|5018.2|5012.2|5021.1|5015.1|5015.2|5009.2|772
1614193800000|2021-02-24 19:10:00|5018.4|5012.4|5039.3|5033.3|5046.6|5040.6|5018|5012|1671
1614194100000|2021-02-24 19:15:00|5039.7|5033.7|5031.8|5025.8|5041.1|5035.1|5030.4|5024.4|660
1614214800000|2021-02-25 01:00:00|5034.9|5028.9|5031.8|5025.8|5038.8|5032.8|5013.6|5007.6|669
1614215100000|2021-02-25 01:05:00|5032|5026|5018.6|5012.6|5032.2|5026.2|5015.6|5009.6|250
1614215400000|2021-02-25 01:10:00|5019.1|5013.1|5026.6|5020.6|5028.7|5022.7|5018.2|5012.2|143
1614215700000|2021-02-25 01:15:00|5026.2|5020.2|5034.5|5028.5|5039.6|5033.6|5025.6|5019.6|257
1614216000000|2021-02-25 01:20:00|5034.2|5028.2|5032.7|5026.7|5034.5|5028.5|5023.2|5017.2|164
1614216300000|2021-02-25 01:25:00|5032.4|5026.4|5033.7|5027.7|5038.8|5032.8|5029.3|5023.3|112
1614216600000|2021-02-25 01:30:00|5034.7|5028.7|5031.3|5025.3|5035.7|5029.7|5024.3|5018.3|83
1614216900000|2021-02-25 01:35:00|5031.8|5025.8|5025.9|5019.9|5032.6|5026.6|5025.9|5019.9|45
1614217200000|2021-02-25 01:40:00|5026|5020|5030.9|5024.9|5031.5|5025.5|5024|5018|23
1614217500000|2021-02-25 01:45:00|5029.9|5023.9|5030.2|5024.2|5033.2|5027.2|5026.5|5020.5|42
1614217800000|2021-02-25 01:50:00|5029.9|5023.9|5028.6|5022.6|5030.4|5024.4|5025.6|5019.6|2626
1614218100000|2021-02-25 01:55:00|5027.6|5021.6|5032.6|5026.6|5033.3|5027.3|5026.5|5020.5|18
1614218400000|2021-02-25 02:00:00|5032.3|5026.3|5047.2|5041.2|5053.4|5047.4|5030.8|5024.8|305
1614218700000|2021-02-25 02:05:00|5047.5|5041.5|5045.5|5039.5|5048.2|5042.2|5043.4|5037.4|75
1614219000000|2021-02-25 02:10:00|5045.8|5039.8|5051.7|5045.7|5053|5047|5045.5|5039.5|101
1614219300000|2021-02-25 02:15:00|5052.1|5046.1|5050.8|5044.8|5053.8|5047.8|5050.2|5044.2|21
1614219600000|2021-02-25 02:20:00|5051.8|5045.8|5056|5050|5057.8|5051.8|5051.3|5045.3|68
1614219900000|2021-02-25 02:25:00|5055.6|5049.6|5055.5|5049.5|5058|5052|5054.3|5048.3|38
1614220200000|2021-02-25 02:30:00|5055.4|5049.4|5062.2|5056.2|5062.8|5056.8|5055.4|5049.4|126
1614220500000|2021-02-25 02:35:00|5062.6|5056.6|5054.6|5048.6|5062.6|5056.6|5054.1|5048.1|125
1614220800000|2021-02-25 02:40:00|5054.3|5048.3|5049.2|5043.2|5054.3|5048.3|5042.7|5036.7|110
1614221100000|2021-02-25 02:45:00|5049.5|5043.5|5042.3|5036.3|5050.2|5044.2|5042.2|5036.2|30
1614221400000|2021-02-25 02:50:00|5041.9|5035.9|5040|5034|5041.9|5035.9|5034.2|5028.2|61
1614221700000|2021-02-25 02:55:00|5039|5033|5026.3|5020.3|5039|5033|5026.3|5020.3|88
1614222000000|2021-02-25 03:00:00|5026.4|5020.4|5024.4|5018.4|5026.8|5020.8|5017.2|5011.2|134
1614222300000|2021-02-25 03:05:00|5024|5018|5023.5|5017.5|5024.4|5018.4|5017.7|5011.7|54
1614222600000|2021-02-25 03:10:00|5023.9|5017.9|5026.6|5020.6|5027|5021|5022|5016|48
1614222900000|2021-02-25 03:15:00|5027|5021|5024.5|5018.5|5029.1|5023.1|5023.3|5017.3|16
1614223200000|2021-02-25 03:20:00|5024.1|5018.1|5022.1|5016.1|5024.1|5018.1|5020.7|5014.7|31
1614223500000|2021-02-25 03:25:00|5022.5|5016.5|5022.2|5016.2|5024.7|5018.7|5021.9|5015.9|13
1614223800000|2021-02-25 03:30:00|5022.6|5016.6|5017.6|5011.6|5023.9|5017.9|5016.8|5010.8|37
1614224100000|2021-02-25 03:35:00|5017.7|5011.7|5017|5011|5018.1|5012.1|5016.2|5010.2|16
1614224400000|2021-02-25 03:40:00|5016.9|5010.9|5016.6|5010.6|5017.6|5011.6|5016|5010|25
1614224700000|2021-02-25 03:45:00|5021.5|5015.5|5017|5011|5021.7|5015.7|5016.4|5010.4|47
1614225000000|2021-02-25 03:50:00|5016.8|5010.8|5018.5|5012.5|5018.7|5012.7|5016|5010|10
1614225300000|2021-02-25 03:55:00|5018.8|5012.8|5019.6|5013.6|5021|5015|5018.8|5012.8|12
1614225600000|2021-02-25 04:00:00|5020|5014|5023.4|5017.4|5027.4|5021.4|5019.9|5013.9|44
1614225900000|2021-02-25 04:05:00|5023.8|5017.8|5022.4|5016.4|5023.9|5017.9|5022.4|5016.4|8
1614226200000|2021-02-25 04:10:00|5023.6|5017.6|5031.6|5025.6|5035.9|5029.9|5023.6|5017.6|113
1614226500000|2021-02-25 04:15:00|5031.4|5025.4|5034.4|5028.4|5034.4|5028.4|5031.4|5025.4|31
1614226800000|2021-02-25 04:20:00|5034.1|5028.1|5032.9|5026.9|5034.1|5028.1|5032.9|5026.9|204
1614227100000|2021-02-25 04:25:00|5033.9|5027.9|5040.2|5034.2|5041.7|5035.7|5033.9|5027.9|155
1614227400000|2021-02-25 04:30:00|5040.1|5034.1|5035.4|5029.4|5040.1|5034.1|5034.4|5028.4|9
1614227700000|2021-02-25 04:35:00|5035|5029|5036.1|5030.1|5036.1|5030.1|5033.4|5027.4|11
1614228000000|2021-02-25 04:40:00|5036.6|5030.6|5038.1|5032.1|5038.1|5032.1|5036.3|5030.3|2
1614228300000|2021-02-25 04:45:00|5037.9|5031.9|5040.3|5034.3|5040.6|5034.6|5037.1|5031.1|37
1614228600000|2021-02-25 04:50:00|5040.1|5034.1|5043.2|5037.2|5043.7|5037.7|5039.9|5033.9|22
1614228900000|2021-02-25 04:55:00|5043.7|5037.7|5040.2|5034.2|5043.7|5037.7|5040|5034|19
1614229200000|2021-02-25 05:00:00|5039.9|5033.9|5041.2|5035.2|5043.2|5037.2|5039.7|5033.7|14
1614229500000|2021-02-25 05:05:00|5041.1|5035.1|5037.2|5031.2|5041.1|5035.1|5037.2|5031.2|15
1614229800000|2021-02-25 05:10:00|5036.2|5030.2|5037.2|5031.2|5037.7|5031.7|5036.2|5030.2|5
1614230100000|2021-02-25 05:15:00|5037.1|5031.1|5042.3|5036.3|5042.3|5036.3|5036.2|5030.2|47
1614230400000|2021-02-25 05:20:00|5042.2|5036.2|5041.2|5035.2|5042.7|5036.7|5041.2|5035.2|8
1614230700000|2021-02-25 05:25:00|5041.3|5035.3|5040.2|5034.2|5041.7|5035.7|5038.3|5032.3|19
1614231000000|2021-02-25 05:30:00|5040.1|5034.1|5048.1|5042.1|5052.1|5046.1|5035.6|5029.6|132
1614231300000|2021-02-25 05:35:00|5047.1|5041.1|5043.1|5037.1|5047.1|5041.1|5041.1|5035.1|23
1614231600000|2021-02-25 05:40:00|5043.4|5037.4|5046|5040|5046|5040|5043|5037|16
1614231900000|2021-02-25 05:45:00|5046.4|5040.4|5046|5040|5047.5|5041.5|5042|5036|25
1614232200000|2021-02-25 05:50:00|5045|5039|5049|5043|5050|5044|5043.9|5037.9|17
1614232500000|2021-02-25 05:55:00|5048.9|5042.9|5042.5|5036.5|5052|5046|5042.5|5036.5|29
1614232800000|2021-02-25 06:00:00|5042.4|5036.4|5041.3|5035.3|5046.4|5040.4|5040.9|5034.9|42
1614233100000|2021-02-25 06:05:00|5040.9|5034.9|5035.4|5029.4|5041|5035|5034.3|5028.3|73
1614233400000|2021-02-25 06:10:00|5034.9|5028.9|5042.4|5036.4|5043.9|5037.9|5033.4|5027.4|49
1614233700000|2021-02-25 06:15:00|5041.4|5035.4|5048.3|5042.3|5048.3|5042.3|5039.4|5033.4|39
1614234000000|2021-02-25 06:20:00|5047.9|5041.9|5056.2|5050.2|5057.7|5051.7|5047.3|5041.3|77
1614234300000|2021-02-25 06:25:00|5055.5|5049.5|5056.2|5050.2|5057.5|5051.5|5052.7|5046.7|47
1614234600000|2021-02-25 06:30:00|5055.9|5049.9|5046.6|5040.6|5056.2|5050.2|5045|5039|63
1614234900000|2021-02-25 06:35:00|5046.1|5040.1|5044.1|5038.1|5046.2|5040.2|5041.1|5035.1|58
1614235200000|2021-02-25 06:40:00|5044|5038|5046.1|5040.1|5047.1|5041.1|5041.1|5035.1|24
1614235500000|2021-02-25 06:45:00|5045.7|5039.7|5036.1|5030.1|5046.1|5040.1|5035.1|5029.1|52
1614235800000|2021-02-25 06:50:00|5037.1|5031.1|5040.6|5034.6|5042.1|5036.1|5036.1|5030.1|21
1614236100000|2021-02-25 06:55:00|5040.7|5034.7|5045.1|5039.1|5045.6|5039.6|5039.6|5033.6|14
1614236400000|2021-02-25 07:00:00|5044.1|5038.1|5044.9|5038.9|5044.9|5038.9|5040.9|5034.9|26
1614236700000|2021-02-25 07:05:00|5045.4|5039.4|5040.9|5034.9|5046.4|5040.4|5037.9|5031.9|41
1614237000000|2021-02-25 07:10:00|5039.9|5033.9|5037.8|5031.8|5039.9|5033.9|5037.4|5031.4|30
1614237300000|2021-02-25 07:15:00|5038.2|5032.2|5038.8|5032.8|5042.8|5036.8|5037.8|5031.8|26
1614237600000|2021-02-25 07:20:00|5039.3|5033.3|5042.8|5036.8|5044.3|5038.3|5036.8|5030.8|40
1614237900000|2021-02-25 07:25:00|5042.6|5036.6|5038.8|5032.8|5042.6|5036.6|5035.3|5029.3|51
1614238200000|2021-02-25 07:30:00|5037.8|5031.8|5040.2|5034.2|5041.8|5035.8|5037.8|5031.8|83
1614238500000|2021-02-25 07:35:00|5039.4|5033.4|5033.5|5027.5|5039.4|5033.4|5033|5027|38
1614238800000|2021-02-25 07:40:00|5033|5027|5036.5|5030.5|5037.5|5031.5|5032|5026|35
1614239100000|2021-02-25 07:45:00|5036.6|5030.6|5041.1|5035.1|5041.1|5035.1|5036|5030|21
1614239400000|2021-02-25 07:50:00|5040.7|5034.7|5038.5|5032.5|5040.7|5034.7|5038.5|5032.5|18
1614239700000|2021-02-25 07:55:00|5038.8|5032.8|5041.1|5035.1|5041.6|5035.6|5038.5|5032.5|42
1614240000000|2021-02-25 08:00:00|5041.6|5035.6|5054.7|5048.7|5057.7|5051.7|5038.5|5032.5|121
1614240300000|2021-02-25 08:05:00|5055.7|5049.7|5051.5|5045.5|5058.2|5052.2|5048.8|5042.8|83
1614240600000|2021-02-25 08:10:00|5051.1|5045.1|5051.7|5045.7|5052.8|5046.8|5046.5|5040.5|35
1614240900000|2021-02-25 08:15:00|5050.7|5044.7|5050.8|5044.8|5054.7|5048.7|5046.8|5040.8|45
1614241200000|2021-02-25 08:20:00|5051.8|5045.8|5057.8|5051.8|5059.4|5053.4|5050.8|5044.8|45
1614241500000|2021-02-25 08:25:00|5056.8|5050.8|5065.2|5059.2|5066.7|5060.7|5056.8|5050.8|139
1614241800000|2021-02-25 08:30:00|5064.2|5058.2|5069.7|5063.7|5071.1|5065.1|5062.7|5056.7|186
1614242100000|2021-02-25 08:35:00|5069.2|5063.2|5070.2|5064.2|5071.1|5065.1|5067.2|5061.2|136
1614242400000|2021-02-25 08:40:00|5069.7|5063.7|5081.2|5075.2|5081.2|5075.2|5069.2|5063.2|103
1614242700000|2021-02-25 08:45:00|5080.7|5074.7|5081.7|5075.7|5087.2|5081.2|5076.2|5070.2|144
1614243000000|2021-02-25 08:50:00|5082.1|5076.1|5081.7|5075.7|5083.7|5077.7|5076.7|5070.7|83
1614243300000|2021-02-25 08:55:00|5081.3|5075.3|5088.2|5082.2|5089|5083|5079.2|5073.2|167
1614243600000|2021-02-25 09:00:00|5087.2|5081.2|5088.2|5082.2|5089|5083|5085.7|5079.7|133
1614243900000|2021-02-25 09:05:00|5088.5|5082.5|5093.2|5087.2|5094|5088|5087.2|5081.2|233
1614244200000|2021-02-25 09:10:00|5093.5|5087.5|5109|5103|5114.3|5108.3|5093.1|5087.1|368
1614244500000|2021-02-25 09:15:00|5108|5102|5105.9|5099.9|5108|5102|5101|5095|92
1614244800000|2021-02-25 09:20:00|5105.4|5099.4|5095.6|5089.6|5106.5|5100.5|5094.9|5088.9|150
1614245100000|2021-02-25 09:25:00|5095.4|5089.4|5095.4|5089.4|5098|5092|5092.9|5086.9|87
1614245400000|2021-02-25 09:30:00|5096.3|5090.3|5097.9|5091.9|5097.9|5091.9|5094.4|5088.4|52
1614245700000|2021-02-25 09:35:00|5098.9|5092.9|5098.9|5092.9|5100.4|5094.4|5096.2|5090.2|67
1614246000000|2021-02-25 09:40:00|5098.5|5092.5|5100.5|5094.5|5101.9|5095.9|5094|5088|117
1614246300000|2021-02-25 09:45:00|5100.2|5094.2|5097.5|5091.5|5102.6|5096.6|5097.5|5091.5|89
1614246600000|2021-02-25 09:50:00|5097.9|5091.9|5099.2|5093.2|5102.3|5096.3|5097.5|5091.5|171
1614246900000|2021-02-25 09:55:00|5099.6|5093.6|5105.2|5099.2|5105.2|5099.2|5098.7|5092.7|40
1614247200000|2021-02-25 10:00:00|5104.8|5098.8|5098.2|5092.2|5105.2|5099.2|5097.8|5091.8|107
1614247500000|2021-02-25 10:05:00|5098.6|5092.6|5096.2|5090.2|5098.6|5092.6|5093.8|5087.8|94
1614247800000|2021-02-25 10:10:00|5095.7|5089.7|5097.7|5091.7|5099.9|5093.9|5094.4|5088.4|50
1614248100000|2021-02-25 10:15:00|5098.6|5092.6|5101.1|5095.1|5101.4|5095.4|5096.6|5090.6|72
1614248400000|2021-02-25 10:20:00|5100.7|5094.7|5101.9|5095.9|5103.4|5097.4|5098.8|5092.8|97
1614248700000|2021-02-25 10:25:00|5101.6|5095.6|5097.4|5091.4|5101.9|5095.9|5096.9|5090.9|51
1614249000000|2021-02-25 10:30:00|5097.8|5091.8|5103.4|5097.4|5103.4|5097.4|5097.3|5091.3|39
1614249300000|2021-02-25 10:35:00|5103|5097|5105.3|5099.3|5109.9|5103.9|5102|5096|93
1614249600000|2021-02-25 10:40:00|5105.2|5099.2|5097|5091|5105.3|5099.3|5097|5091|70
1614249900000|2021-02-25 10:45:00|5097.4|5091.4|5092.5|5086.5|5097.5|5091.5|5092.5|5086.5|52
1614250200000|2021-02-25 10:50:00|5090.9|5084.9|5092.8|5086.8|5092.8|5086.8|5089.6|5083.6|86
1614250500000|2021-02-25 10:55:00|5092.4|5086.4|5090.5|5084.5|5092.9|5086.9|5088.8|5082.8|49
1614250800000|2021-02-25 11:00:00|5090.6|5084.6|5086.6|5080.6|5092.5|5086.5|5086.1|5080.1|35
1614251100000|2021-02-25 11:05:00|5086.3|5080.3|5088.2|5082.2|5089.4|5083.4|5085.1|5079.1|133
1614251400000|2021-02-25 11:10:00|5088.1|5082.1|5091.1|5085.1|5093.2|5087.2|5088.1|5082.1|60
1614251700000|2021-02-25 11:15:00|5091.5|5085.5|5089.1|5083.1|5093|5087|5088.5|5082.5|72
1614252000000|2021-02-25 11:20:00|5089.2|5083.2|5087.1|5081.1|5090|5084|5084.7|5078.7|46
1614252300000|2021-02-25 11:25:00|5087.2|5081.2|5093.7|5087.7|5093.7|5087.7|5086.2|5080.2|91
1614252600000|2021-02-25 11:30:00|5093.6|5087.6|5090.1|5084.1|5093.6|5087.6|5089.7|5083.7|46
1614252900000|2021-02-25 11:35:00|5089.7|5083.7|5090.3|5084.3|5094|5088|5089.7|5083.7|27
1614253200000|2021-02-25 11:40:00|5090|5084|5088.7|5082.7|5091.7|5085.7|5087.7|5081.7|54
1614253500000|2021-02-25 11:45:00|5088.8|5082.8|5086.2|5080.2|5089.7|5083.7|5085.2|5079.2|76
1614253800000|2021-02-25 11:50:00|5086.6|5080.6|5088.3|5082.3|5088.7|5082.7|5085.2|5079.2|46
1614254100000|2021-02-25 11:55:00|5088.7|5082.7|5093.2|5087.2|5093.8|5087.8|5086.2|5080.2|42
1614254400000|2021-02-25 12:00:00|5092.8|5086.8|5087.7|5081.7|5093.2|5087.2|5087.2|5081.2|60
1614254700000|2021-02-25 12:05:00|5088|5082|5089|5083|5089|5083|5084.7|5078.7|57
1614255000000|2021-02-25 12:10:00|5088.7|5082.7|5088.1|5082.1|5089.4|5083.4|5084.9|5078.9|44
1614255300000|2021-02-25 12:15:00|5088.5|5082.5|5088.8|5082.8|5095.4|5089.4|5085.4|5079.4|127
1614255600000|2021-02-25 12:20:00|5089.1|5083.1|5090.6|5084.6|5090.6|5084.6|5086.4|5080.4|69
1614255900000|2021-02-25 12:25:00|5090.2|5084.2|5108.5|5102.5|5109.4|5103.4|5089.2|5083.2|158
1614256200000|2021-02-25 12:30:00|5108.4|5102.4|5105|5099|5108.5|5102.5|5104.5|5098.5|63
1614256500000|2021-02-25 12:35:00|5104.5|5098.5|5125|5119|5127.4|5121.4|5102.2|5096.2|203
1614256800000|2021-02-25 12:40:00|5124.5|5118.5|5120.2|5114.2|5129.6|5123.6|5115|5109|244
1614257100000|2021-02-25 12:45:00|5119.9|5113.9|5116.5|5110.5|5121.2|5115.2|5112.5|5106.5|84
1614257400000|2021-02-25 12:50:00|5116.1|5110.1|5121.2|5115.2|5121.2|5115.2|5113|5107|62
1614257700000|2021-02-25 12:55:00|5121.7|5115.7|5129|5123|5130|5124|5120.7|5114.7|91
1614258000000|2021-02-25 13:00:00|5128|5122|5117.6|5111.6|5128|5122|5114.6|5108.6|222
1614258300000|2021-02-25 13:05:00|5117.4|5111.4|5115.8|5109.8|5121.9|5115.9|5114.9|5108.9|137
1614258600000|2021-02-25 13:10:00|5115.6|5109.6|5119.2|5113.2|5120.4|5114.4|5113.1|5107.1|188
1614258900000|2021-02-25 13:15:00|5119|5113|5114.3|5108.3|5120.6|5114.6|5111.3|5105.3|218
1614259200000|2021-02-25 13:20:00|5114.7|5108.7|5108.8|5102.8|5114.7|5108.7|5108.2|5102.2|194
1614259500000|2021-02-25 13:25:00|5108.7|5102.7|5112.2|5106.2|5114.4|5108.4|5107.2|5101.2|80
1614259800000|2021-02-25 13:30:00|5112.7|5106.7|5096.8|5090.8|5113.2|5107.2|5094.6|5088.6|267
1614260100000|2021-02-25 13:35:00|5097.3|5091.3|5071.9|5065.9|5097.6|5091.6|5062.5|5056.5|976
1614260400000|2021-02-25 13:40:00|5071.5|5065.5|5045.8|5039.8|5078.6|5072.6|5045.8|5039.8|691
1614263400000|2021-02-25 14:30:00|5037.7|5031.7|4987.5|4981.5|5037.7|5031.7|4987.5|4981.5|2482
1614263700000|2021-02-25 14:35:00|4987.2|4981.2|4987.9|4981.9|5003.7|4997.7|4981.4|4975.4|1498
1614264000000|2021-02-25 14:40:00|4989.8|4983.8|4993.7|4987.7|5001|4995|4987.4|4981.4|1458
1614264300000|2021-02-25 14:45:00|4994.7|4988.7|4978|4972|4999.4|4993.4|4973.8|4967.8|1498
1614264600000|2021-02-25 14:50:00|4977.6|4971.6|4972.6|4966.6|4998.1|4992.1|4967|4961|1795
1614264900000|2021-02-25 14:55:00|4972.2|4966.2|4994.9|4988.9|4995.5|4989.5|4970.9|4964.9|912
1614265200000|2021-02-25 15:00:00|4995.3|4989.3|4979.1|4973.1|5014.5|5008.5|4976.1|4970.1|1090
1614265500000|2021-02-25 15:05:00|4978.9|4972.9|4967.2|4961.2|4984.2|4978.2|4967.1|4961.1|662
1614265800000|2021-02-25 15:10:00|4968.6|4962.6|4978.6|4972.6|4983.5|4977.5|4967.6|4961.6|766
1614266100000|2021-02-25 15:15:00|4978.1|4972.1|5002.4|4996.4|5002.4|4996.4|4976.1|4970.1|660
1614266400000|2021-02-25 15:20:00|5002.7|4996.7|5007.6|5001.6|5027.8|5021.8|5002.4|4996.4|849
1614266700000|2021-02-25 15:25:00|5008|5002|5001.3|4995.3|5011.3|5005.3|5000.8|4994.8|584
1614267000000|2021-02-25 15:30:00|5001.7|4995.7|4994.1|4988.1|5004.8|4998.8|4983.8|4977.8|735
1614267300000|2021-02-25 15:35:00|4993.7|4987.7|4990.1|4984.1|4997.1|4991.1|4985.9|4979.9|355
1614267600000|2021-02-25 15:40:00|4990.4|4984.4|4994.4|4988.4|4996.1|4990.1|4980.3|4974.3|566
1614267900000|2021-02-25 15:45:00|4996.2|4990.2|4979|4973|4996.6|4990.6|4974.3|4968.3|523
1614268200000|2021-02-25 15:50:00|4979.4|4973.4|4986.5|4980.5|4987.7|4981.7|4977.8|4971.8|661
1614268500000|2021-02-25 15:55:00|4986.8|4980.8|4988|4982|4995.3|4989.3|4986.5|4980.5|353
1614268800000|2021-02-25 16:00:00|4988.5|4982.5|4985.5|4979.5|4990.5|4984.5|4984|4978|48701
1614269100000|2021-02-25 16:05:00|4986|4980|4989.1|4983.1|4994.5|4988.5|4985.4|4979.4|348
1614269400000|2021-02-25 16:10:00|4989.5|4983.5|4989.3|4983.3|4994.9|4988.9|4985.5|4979.5|449
1614269700000|2021-02-25 16:15:00|4989.6|4983.6|4990.4|4984.4|4992.5|4986.5|4986.3|4980.3|194
1614270000000|2021-02-25 16:20:00|4991.8|4985.8|4990.1|4984.1|4991.8|4985.8|4986.5|4980.5|219
1614270300000|2021-02-25 16:25:00|4989.6|4983.6|4991.5|4985.5|4995.9|4989.9|4988.4|4982.4|534
1614270600000|2021-02-25 16:30:00|4991.1|4985.1|4992.1|4986.1|4992.5|4986.5|4986.2|4980.2|297
1614270900000|2021-02-25 16:35:00|4992|4986|4997.9|4991.9|5005|4999|4988.2|4982.2|565
1614271200000|2021-02-25 16:40:00|4998.4|4992.4|4995.6|4989.6|5004.5|4998.5|4991.4|4985.4|606
1614271500000|2021-02-25 16:45:00|4995.5|4989.5|5004|4998|5009.2|5003.2|4992.6|4986.6|530
1614271800000|2021-02-25 16:50:00|5003|4997|5008.8|5002.8|5008.8|5002.8|4998.7|4992.7|337
1614272100000|2021-02-25 16:55:00|5009.8|5003.8|5006.7|5000.7|5010.8|5004.8|5002.2|4996.2|312
1614272400000|2021-02-25 17:00:00|5005.7|4999.7|4997.6|4991.6|5006.7|5000.7|4995.2|4989.2|368
1614272700000|2021-02-25 17:05:00|4997.5|4991.5|4985.9|4979.9|5000.6|4994.6|4985.3|4979.3|419
1614273000000|2021-02-25 17:10:00|4986.1|4980.1|4988.7|4982.7|4994.3|4988.3|4984.2|4978.2|281
1614273300000|2021-02-25 17:15:00|4988.6|4982.6|4987.1|4981.1|4995.3|4989.3|4985.7|4979.7|343
1614273600000|2021-02-25 17:20:00|4986.9|4980.9|4984.8|4978.8|4988.6|4982.6|4984.1|4978.1|264
1614273900000|2021-02-25 17:25:00|4985.3|4979.3|4981.9|4975.9|4985.5|4979.5|4979.7|4973.7|299
1614274200000|2021-02-25 17:30:00|4981.7|4975.7|4982.4|4976.4|4987.8|4981.8|4979.7|4973.7|322
1614274500000|2021-02-25 17:35:00|4982.5|4976.5|4981.2|4975.2|4982.7|4976.7|4977.4|4971.4|280
1614274800000|2021-02-25 17:40:00|4981.5|4975.5|4979.3|4973.3|4985|4979|4977.4|4971.4|240
1614275100000|2021-02-25 17:45:00|4979.7|4973.7|4983.1|4977.1|4985|4979|4976.6|4970.6|342
1614275400000|2021-02-25 17:50:00|4982.8|4976.8|4979.3|4973.3|4984|4978|4979|4973|238
1614275700000|2021-02-25 17:55:00|4979.8|4973.8|4979.4|4973.4|4981.8|4975.8|4975.4|4969.4|319
1614276000000|2021-02-25 18:00:00|4979.9|4973.9|4975.4|4969.4|4981.3|4975.3|4975.4|4969.4|625
1614276300000|2021-02-25 18:05:00|4972.4|4966.4|4959.6|4953.6|4972.4|4966.4|4959.6|4953.6|677
1614276600000|2021-02-25 18:10:00|4959.7|4953.7|4947.6|4941.6|4962.6|4956.6|4945.1|4939.1|703
1614276900000|2021-02-25 18:15:00|4948.4|4942.4|4955.6|4949.6|4955.6|4949.6|4940.1|4934.1|543
1614277200000|2021-02-25 18:20:00|4955.7|4949.7|4966.8|4960.8|4968.8|4962.8|4955.7|4949.7|506
1614277500000|2021-02-25 18:25:00|4967.3|4961.3|4959.2|4953.2|4968.8|4962.8|4953.8|4947.8|470
1614277800000|2021-02-25 18:30:00|4959.3|4953.3|4959.5|4953.5|4964|4958|4954.8|4948.8|190
1614278100000|2021-02-25 18:35:00|4959.6|4953.6|4963.7|4957.7|4964.3|4958.3|4958|4952|127
1614278400000|2021-02-25 18:40:00|4964.1|4958.1|4970.4|4964.4|4972.2|4966.2|4961.7|4955.7|375
1614278700000|2021-02-25 18:45:00|4970.6|4964.6|4967.7|4961.7|4973.9|4967.9|4966.1|4960.1|481
1614279000000|2021-02-25 18:50:00|4968.2|4962.2|4966.4|4960.4|4969.9|4963.9|4965|4959|206
1614279300000|2021-02-25 18:55:00|4966|4960|4962.9|4956.9|4970|4964|4962.9|4956.9|304
1614279600000|2021-02-25 19:00:00|4963.4|4957.4|4969|4963|4974.9|4968.9|4963.4|4957.4|468
1614279900000|2021-02-25 19:05:00|4969.4|4963.4|4986.5|4980.5|4986.5|4980.5|4966|4960|729
1614280200000|2021-02-25 19:10:00|4986.4|4980.4|5008.3|5002.3|5008.8|5002.8|4983.5|4977.5|1761
1614280500000|2021-02-25 19:15:00|5008.1|5002.1|5005.1|4999.1|5009.3|5003.3|4999.1|4993.1|948
1614301200000|2021-02-26 01:00:00|5003|4997|4973.8|4967.8|5003.1|4997.1|4971.9|4965.9|459
1614301500000|2021-02-26 01:05:00|4972.8|4966.8|4967.2|4961.2|4974.8|4968.8|4955.6|4949.6|211
1614301800000|2021-02-26 01:10:00|4966.8|4960.8|4964.3|4958.3|4974.7|4968.7|4959.2|4953.2|142
1614302100000|2021-02-26 01:15:00|4963.9|4957.9|4968.3|4962.3|4971.3|4965.3|4959|4953|136
1614302400000|2021-02-26 01:20:00|4968.2|4962.2|4962.5|4956.5|4968.2|4962.2|4961.3|4955.3|57
1614302700000|2021-02-26 01:25:00|4962.4|4956.4|4970.4|4964.4|4972.4|4966.4|4959.9|4953.9|78
1614303000000|2021-02-26 01:30:00|4970.8|4964.8|4979.4|4973.4|4979.9|4973.9|4969.4|4963.4|129
1614303300000|2021-02-26 01:35:00|4979|4973|4987.9|4981.9|4991.9|4985.9|4976.4|4970.4|287
1614303600000|2021-02-26 01:40:00|4987.4|4981.4|4975.4|4969.4|4988.4|4982.4|4975.4|4969.4|85
1614303900000|2021-02-26 01:45:00|4975.2|4969.2|4969.3|4963.3|4975.2|4969.2|4968.8|4962.8|64
1614304200000|2021-02-26 01:50:00|4969|4963|4972.3|4966.3|4973.3|4967.3|4965.3|4959.3|30
1614304500000|2021-02-26 01:55:00|4971.8|4965.8|4973.3|4967.3|4973.3|4967.3|4966.8|4960.8|59
1614304800000|2021-02-26 02:00:00|4973|4967|4971.3|4965.3|4973.8|4967.8|4969.8|4963.8|16
1614305100000|2021-02-26 02:05:00|4971.4|4965.4|4969.9|4963.9|4974.1|4968.1|4967.9|4961.9|25
1614305400000|2021-02-26 02:10:00|4970.4|4964.4|4968.4|4962.4|4973.4|4967.4|4967.9|4961.9|10
1614305700000|2021-02-26 02:15:00|4968.8|4962.8|4973.9|4967.9|4973.9|4967.9|4968.1|4962.1|39
1614306000000|2021-02-26 02:20:00|4973.8|4967.8|4977.8|4971.8|4979.3|4973.3|4972.9|4966.9|105
1614306300000|2021-02-26 02:25:00|4976.8|4970.8|4976.8|4970.8|4980.8|4974.8|4975.8|4969.8|42
1614306600000|2021-02-26 02:30:00|4975.8|4969.8|4968.8|4962.8|4978.8|4972.8|4968.8|4962.8|37
1614306900000|2021-02-26 02:35:00|4968.4|4962.4|4965.9|4959.9|4971.8|4965.8|4965.9|4959.9|89
1614307200000|2021-02-26 02:40:00|4966.4|4960.4|4975.9|4969.9|4975.9|4969.9|4964.9|4958.9|113
1614307500000|2021-02-26 02:45:00|4976.3|4970.3|4974.9|4968.9|4978|4972|4974.5|4968.5|48
1614307800000|2021-02-26 02:50:00|4975|4969|4972.9|4966.9|4980.6|4974.6|4972.9|4966.9|44
1614308100000|2021-02-26 02:55:00|4971.9|4965.9|4969.9|4963.9|4976.9|4970.9|4968.5|4962.5|42
1614308400000|2021-02-26 03:00:00|4969.5|4963.5|4971.9|4965.9|4973|4967|4966.9|4960.9|26
1614308700000|2021-02-26 03:05:00|4971.1|4965.1|4975|4969|4975.6|4969.6|4968.7|4962.7|10853
1614309000000|2021-02-26 03:10:00|4974.9|4968.9|4969|4963|4978.6|4972.6|4969|4963|96
1614309300000|2021-02-26 03:15:00|4970|4964|4972|4966|4975.6|4969.6|4970|4964|78
1614309600000|2021-02-26 03:20:00|4971.6|4965.6|4969.9|4963.9|4971.6|4965.6|4966.6|4960.6|34
1614309900000|2021-02-26 03:25:00|4970.1|4964.1|4972.7|4966.7|4975.1|4969.1|4970.1|4964.1|32
1614310200000|2021-02-26 03:30:00|4972.3|4966.3|4968|4962|4972.3|4966.3|4967.5|4961.5|37
1614310500000|2021-02-26 03:35:00|4968.5|4962.5|4965|4959|4970.5|4964.5|4965|4959|46
1614310800000|2021-02-26 03:40:00|4965.5|4959.5|4964|4958|4967|4961|4963.9|4957.9|91
1614311100000|2021-02-26 03:45:00|4963.9|4957.9|4966|4960|4967.5|4961.5|4962.9|4956.9|54
1614311400000|2021-02-26 03:50:00|4965.8|4959.8|4973.5|4967.5|4974|4968|4965.4|4959.4|51
1614311700000|2021-02-26 03:55:00|4973.9|4967.9|4973.1|4967.1|4976.9|4970.9|4971.9|4965.9|39
1614312000000|2021-02-26 04:00:00|4973.3|4967.3|4976.1|4970.1|4977.1|4971.1|4971|4965|30
1614312300000|2021-02-26 04:05:00|4976.2|4970.2|4971.2|4965.2|4976.2|4970.2|4970.2|4964.2|44
1614312600000|2021-02-26 04:10:00|4971|4965|4968.7|4962.7|4971.7|4965.7|4968.7|4962.7|33
1614312900000|2021-02-26 04:15:00|4969.2|4963.2|4970.7|4964.7|4970.7|4964.7|4968.7|4962.7|34
1614313200000|2021-02-26 04:20:00|4970.6|4964.6|4968.6|4962.6|4971.1|4965.1|4963.1|4957.1|103
1614313500000|2021-02-26 04:25:00|4967.1|4961.1|4972.6|4966.6|4973.1|4967.1|4966.3|4960.3|40
1614313800000|2021-02-26 04:30:00|4972.3|4966.3|4969.1|4963.1|4972.3|4966.3|4967.7|4961.7|31
1614314100000|2021-02-26 04:35:00|4970.1|4964.1|4969.6|4963.6|4972.1|4966.1|4969.6|4963.6|9
1614314400000|2021-02-26 04:40:00|4969.7|4963.7|4967.1|4961.1|4970.1|4964.1|4966.1|4960.1|3
1614314700000|2021-02-26 04:45:00|4966.6|4960.6|4966|4960|4966.6|4960.6|4965.6|4959.6|4
1614315000000|2021-02-26 04:50:00|4965.5|4959.5|4963|4957|4967|4961|4963|4957|12
1614315300000|2021-02-26 04:55:00|4962.7|4956.7|4966.5|4960.5|4966.5|4960.5|4961.5|4955.5|16
1614315600000|2021-02-26 05:00:00|4967|4961|4967.5|4961.5|4970.5|4964.5|4966.5|4960.5|30
1614315900000|2021-02-26 05:05:00|4966.5|4960.5|4967|4961|4967|4961|4964|4958|19
1614316200000|2021-02-26 05:10:00|4966.9|4960.9|4965.5|4959.5|4967|4961|4965|4959|6
1614316500000|2021-02-26 05:15:00|4965.4|4959.4|4963|4957|4966.5|4960.5|4962.9|4956.9|31
1614316800000|2021-02-26 05:20:00|4962.9|4956.9|4966|4960|4966|4960|4961.5|4955.5|8
1614317100000|2021-02-26 05:25:00|4966.4|4960.4|4964|4958|4966.4|4960.4|4962|4956|9
1614317400000|2021-02-26 05:30:00|4963.9|4957.9|4936|4930|4963.9|4957.9|4936|4930|159
1614317700000|2021-02-26 05:35:00|4937|4931|4949|4943|4949|4943|4936.5|4930.5|87
1614318000000|2021-02-26 05:40:00|4948.8|4942.8|4960|4954|4962.5|4956.5|4948|4942|114
1614318300000|2021-02-26 05:45:00|4959.6|4953.6|4945.4|4939.4|4959.6|4953.6|4944.9|4938.9|36
1614318600000|2021-02-26 05:50:00|4945.8|4939.8|4949.9|4943.9|4951.9|4945.9|4945.4|4939.4|50
1614318900000|2021-02-26 05:55:00|4949.6|4943.6|4951.9|4945.9|4954.4|4948.4|4948.9|4942.9|24
1614319200000|2021-02-26 06:00:00|4952.3|4946.3|4956.9|4950.9|4956.9|4950.9|4949.1|4943.1|76
1614319500000|2021-02-26 06:05:00|4957.3|4951.3|4957.9|4951.9|4959.9|4953.9|4954.4|4948.4|65
1614319800000|2021-02-26 06:10:00|4958.2|4952.2|4959.9|4953.9|4960.9|4954.9|4954.4|4948.4|85
1614320100000|2021-02-26 06:15:00|4960.8|4954.8|4967.4|4961.4|4968.4|4962.4|4960.8|4954.8|69
1614320400000|2021-02-26 06:20:00|4967|4961|4965.9|4959.9|4967|4961|4962.9|4956.9|49
1614320700000|2021-02-26 06:25:00|4964.9|4958.9|4962.9|4956.9|4969.3|4963.3|4961.4|4955.4|35
1614321000000|2021-02-26 06:30:00|4962.8|4956.8|4964.9|4958.9|4966.5|4960.5|4958.4|4952.4|106
1614321300000|2021-02-26 06:35:00|4966.9|4960.9|4958.9|4952.9|4968.4|4962.4|4957.4|4951.4|73
1614321600000|2021-02-26 06:40:00|4958|4952|4957.5|4951.5|4961.9|4955.9|4955.9|4949.9|38
1614321900000|2021-02-26 06:45:00|4957.9|4951.9|4956.8|4950.8|4957.9|4951.9|4954.4|4948.4|20
1614322200000|2021-02-26 06:50:00|4956.5|4950.5|4951.8|4945.8|4957|4951|4949.8|4943.8|36
1614322500000|2021-02-26 06:55:00|4952.2|4946.2|4947.3|4941.3|4955|4949|4947.3|4941.3|35
1614322800000|2021-02-26 07:00:00|4946.8|4940.8|4949.9|4943.9|4954.5|4948.5|4946.8|4940.8|42
1614323100000|2021-02-26 07:05:00|4950.1|4944.1|4947.9|4941.9|4951.9|4945.9|4945.4|4939.4|42
1614323400000|2021-02-26 07:10:00|4948.3|4942.3|4948.4|4942.4|4949.4|4943.4|4943.4|4937.4|30
1614323700000|2021-02-26 07:15:00|4948|4942|4950.4|4944.4|4952.9|4946.9|4943.9|4937.9|27
1614324000000|2021-02-26 07:20:00|4950.3|4944.3|4947.9|4941.9|4953.9|4947.9|4946.7|4940.7|45
1614324300000|2021-02-26 07:25:00|4948|4942|4952.9|4946.9|4954|4948|4947.9|4941.9|16
1614324600000|2021-02-26 07:30:00|4953.1|4947.1|4955|4949|4959.6|4953.6|4951.9|4945.9|86
1614324900000|2021-02-26 07:35:00|4955.4|4949.4|4959.1|4953.1|4959.6|4953.6|4954|4948|19
1614325200000|2021-02-26 07:40:00|4959|4953|4961.1|4955.1|4965.1|4959.1|4958.6|4952.6|63
1614325500000|2021-02-26 07:45:00|4960.7|4954.7|4959.1|4953.1|4965|4959|4957.7|4951.7|18
1614325800000|2021-02-26 07:50:00|4959|4953|4959.1|4953.1|4959.1|4953.1|4956.6|4950.6|10
1614326100000|2021-02-26 07:55:00|4958.6|4952.6|4954.1|4948.1|4960.5|4954.5|4954|4948|36
1614326400000|2021-02-26 08:00:00|4953.7|4947.7|4951.6|4945.6|4956.1|4950.1|4947.5|4941.5|39
1614326700000|2021-02-26 08:05:00|4950.1|4944.1|4961.8|4955.8|4965|4959|4948.1|4942.1|108
1614327000000|2021-02-26 08:10:00|4961.5|4955.5|4976.8|4970.8|4976.8|4970.8|4961.3|4955.3|88
1614327300000|2021-02-26 08:15:00|4975.8|4969.8|4973.4|4967.4|4977|4971|4967.8|4961.8|135
1614327600000|2021-02-26 08:20:00|4973.9|4967.9|4981.9|4975.9|4984.4|4978.4|4973.4|4967.4|168
1614327900000|2021-02-26 08:25:00|4982.1|4976.1|4988|4982|4990.6|4984.6|4981.9|4975.9|114
1614328200000|2021-02-26 08:30:00|4987.6|4981.6|4988|4982|4989.2|4983.2|4986.7|4980.7|29
1614328500000|2021-02-26 08:35:00|4985.2|4979.2|4982.4|4976.4|4985.6|4979.6|4981.6|4975.6|41
1614328800000|2021-02-26 08:40:00|4982.1|4976.1|4987.3|4981.3|4987.3|4981.3|4981.6|4975.6|21
1614329100000|2021-02-26 08:45:00|4987.1|4981.1|4983.3|4977.3|4987.1|4981.1|4980.7|4974.7|25
1614329400000|2021-02-26 08:50:00|4981.3|4975.3|4979.8|4973.8|4983.7|4977.7|4979.8|4973.8|16
1614329700000|2021-02-26 08:55:00|4979.3|4973.3|4974.3|4968.3|4979.3|4973.3|4973.3|4967.3|22
1614330000000|2021-02-26 09:00:00|4974.5|4968.5|4987.8|4981.8|4992.8|4986.8|4974.3|4968.3|71
1614330300000|2021-02-26 09:05:00|4988.8|4982.8|5000.8|4994.8|5004.3|4998.3|4988.8|4982.8|191
1614330600000|2021-02-26 09:10:00|4999.3|4993.3|4997.3|4991.3|5000.8|4994.8|4996.3|4990.3|42
1614330900000|2021-02-26 09:15:00|4996.9|4990.9|4999.2|4993.2|5003.7|4997.7|4996.2|4990.2|44
1614331200000|2021-02-26 09:20:00|4999.1|4993.1|4993.2|4987.2|4999.1|4993.1|4990.2|4984.2|55
1614331500000|2021-02-26 09:25:00|4994.2|4988.2|4992.2|4986.2|4994.2|4988.2|4989.7|4983.7|34
1614331800000|2021-02-26 09:30:00|4991.8|4985.8|4989.2|4983.2|4991.8|4985.8|4986.2|4980.2|45
1614332100000|2021-02-26 09:35:00|4989.6|4983.6|4994.2|4988.2|4995.6|4989.6|4989.2|4983.2|23
1614332400000|2021-02-26 09:40:00|4994.3|4988.3|4996.2|4990.2|4996.2|4990.2|4989.2|4983.2|34
1614332700000|2021-02-26 09:45:00|4996.1|4990.1|4990.8|4984.8|4996.3|4990.3|4986.5|4980.5|37
1614333000000|2021-02-26 09:50:00|4988.8|4982.8|4981.8|4975.8|4988.8|4982.8|4981.8|4975.8|46
1614333300000|2021-02-26 09:55:00|4982.8|4976.8|4983.9|4977.9|4988.8|4982.8|4981.5|4975.5|51
1614333600000|2021-02-26 10:00:00|4983.6|4977.6|4979.1|4973.1|4984|4978|4976|4970|131
1614333900000|2021-02-26 10:05:00|4978.7|4972.7|4978.7|4972.7|4981.7|4975.7|4973.1|4967.1|220
1614334200000|2021-02-26 10:10:00|4978.1|4972.1|4973.5|4967.5|4981.2|4975.2|4972.1|4966.1|71
1614334500000|2021-02-26 10:15:00|4973.1|4967.1|4972.5|4966.5|4974|4968|4970.5|4964.5|50
1614334800000|2021-02-26 10:20:00|4972.1|4966.1|4967.6|4961.6|4972.5|4966.5|4965.3|4959.3|24
1614335100000|2021-02-26 10:25:00|4968.4|4962.4|4968.6|4962.6|4969.3|4963.3|4966.1|4960.1|20
1614335400000|2021-02-26 10:30:00|4968.7|4962.7|4972.6|4966.6|4975.7|4969.7|4968.7|4962.7|29
1614335700000|2021-02-26 10:35:00|4972.7|4966.7|4976.7|4970.7|4979.6|4973.6|4972.2|4966.2|21
1614336000000|2021-02-26 10:40:00|4977.1|4971.1|4981.2|4975.2|4981.7|4975.7|4976.6|4970.6|17
1614336300000|2021-02-26 10:45:00|4981.5|4975.5|4977|4971|4981.7|4975.7|4975|4969|20
1614336600000|2021-02-26 10:50:00|4976.6|4970.6|4961|4955|4976.6|4970.6|4959.6|4953.6|63
1614336900000|2021-02-26 10:55:00|4960.9|4954.9|4955.8|4949.8|4962|4956|4953.8|4947.8|300
1614337200000|2021-02-26 11:00:00|4955.7|4949.7|4947.8|4941.8|4956.8|4950.8|4947.8|4941.8|393
1614337500000|2021-02-26 11:05:00|4948.5|4942.5|4942.8|4936.8|4954.3|4948.3|4941.8|4935.8|142
1614337800000|2021-02-26 11:10:00|4942.4|4936.4|4940.7|4934.7|4944.1|4938.1|4936.5|4930.5|100
1614338100000|2021-02-26 11:15:00|4940.5|4934.5|4945|4939|4947.5|4941.5|4936.4|4930.4|403
1614338400000|2021-02-26 11:20:00|4944.5|4938.5|4941|4935|4946|4940|4940.9|4934.9|63
1614338700000|2021-02-26 11:25:00|4942|4936|4945|4939|4945|4939|4936.5|4930.5|139
1614339000000|2021-02-26 11:30:00|4945.4|4939.4|4939|4933|4946.5|4940.5|4935.5|4929.5|123
1614339300000|2021-02-26 11:35:00|4939.1|4933.1|4938|4932|4940|4934|4936.9|4930.9|26
1614339600000|2021-02-26 11:40:00|4937|4931|4926.3|4920.3|4938|4932|4925.3|4919.3|14191
1614339900000|2021-02-26 11:45:00|4926.2|4920.2|4933.1|4927.1|4933.1|4927.1|4921|4915|141
1614340200000|2021-02-26 11:50:00|4933|4927|4931.1|4925.1|4942.8|4936.8|4930.6|4924.6|83
1614340500000|2021-02-26 11:55:00|4930.9|4924.9|4928.1|4922.1|4935.1|4929.1|4926.1|4920.1|56
1614340800000|2021-02-26 12:00:00|4927.7|4921.7|4937.1|4931.1|4937.1|4931.1|4919.8|4913.8|133
1614341100000|2021-02-26 12:05:00|4936.7|4930.7|4939.1|4933.1|4939.6|4933.6|4933.1|4927.1|50
1614341400000|2021-02-26 12:10:00|4938.7|4932.7|4928.9|4922.9|4938.7|4932.7|4928.9|4922.9|67
1614341700000|2021-02-26 12:15:00|4929.3|4923.3|4937.1|4931.1|4938.1|4932.1|4928.4|4922.4|80
1614342000000|2021-02-26 12:20:00|4936.6|4930.6|4931.4|4925.4|4937.6|4931.6|4926.8|4920.8|99
1614342300000|2021-02-26 12:25:00|4930.7|4924.7|4924|4918|4931.2|4925.2|4924|4918|44
1614342600000|2021-02-26 12:30:00|4924.4|4918.4|4928.4|4922.4|4934.8|4928.8|4924.4|4918.4|54
1614342900000|2021-02-26 12:35:00|4928.8|4922.8|4928|4922|4930.5|4924.5|4921.9|4915.9|133
1614343200000|2021-02-26 12:40:00|4928.1|4922.1|4927.1|4921.1|4929.5|4923.5|4925.4|4919.4|53
1614343500000|2021-02-26 12:45:00|4926.8|4920.8|4927.1|4921.1|4933.4|4927.4|4925.4|4919.4|68
1614343800000|2021-02-26 12:50:00|4927.2|4921.2|4912.9|4906.9|4928.5|4922.5|4909.8|4903.8|124
1614344100000|2021-02-26 12:55:00|4912.6|4906.6|4905.6|4899.6|4917.6|4911.6|4904.7|4898.7|387
1614344400000|2021-02-26 13:00:00|4905.9|4899.9|4910.3|4904.3|4910.8|4904.8|4899.1|4893.1|176
1614344700000|2021-02-26 13:05:00|4910.7|4904.7|4911.3|4905.3|4912.3|4906.3|4902.7|4896.7|245
1614345000000|2021-02-26 13:10:00|4910.8|4904.8|4929.5|4923.5|4930.9|4924.9|4908.8|4902.8|349
1614345300000|2021-02-26 13:15:00|4928.4|4922.4|4927.6|4921.6|4931.1|4925.1|4924.6|4918.6|129
1614345600000|2021-02-26 13:20:00|4927.7|4921.7|4928.5|4922.5|4930.1|4924.1|4921.6|4915.6|89
1614345900000|2021-02-26 13:25:00|4928.2|4922.2|4922.2|4916.2|4931|4925|4922.2|4916.2|111
1614346200000|2021-02-26 13:30:00|4922|4916|4922.7|4916.7|4926.7|4920.7|4918.2|4912.2|88
1614346500000|2021-02-26 13:35:00|4922.6|4916.6|4928.4|4922.4|4929.4|4923.4|4919.7|4913.7|95
1614346800000|2021-02-26 13:40:00|4929.5|4923.5|4926.9|4920.9|4934.4|4928.4|4924.3|4918.3|222
1614349800000|2021-02-26 14:30:00|4939.9|4933.9|4983.1|4977.1|4983.6|4977.6|4938.3|4932.3|1540
1614350100000|2021-02-26 14:35:00|4982.6|4976.6|4978|4972|4991.7|4985.7|4968.5|4962.5|792
1614350400000|2021-02-26 14:40:00|4977|4971|4987.5|4981.5|4987.5|4981.5|4968.3|4962.3|282
1614350700000|2021-02-26 14:45:00|4988|4982|4992|4986|4994.1|4988.1|4975.1|4969.1|684
1614351000000|2021-02-26 14:50:00|4992.9|4986.9|4983.6|4977.6|4996.9|4990.9|4971.6|4965.6|779
1614351300000|2021-02-26 14:55:00|4983.2|4977.2|4969.9|4963.9|4985.4|4979.4|4969.4|4963.4|389
1614351600000|2021-02-26 15:00:00|4970.9|4964.9|4966|4960|4979.1|4973.1|4959.2|4953.2|479
1614351900000|2021-02-26 15:05:00|4966.3|4960.3|4952|4946|4968.5|4962.5|4951.5|4945.5|500
1614352200000|2021-02-26 15:10:00|4951.5|4945.5|4955.9|4949.9|4964.2|4958.2|4949.5|4943.5|462
1614352500000|2021-02-26 15:15:00|4954.9|4948.9|4946.9|4940.9|4958.7|4952.7|4944.6|4938.6|460
1614352800000|2021-02-26 15:20:00|4947.3|4941.3|4934.4|4928.4|4947.9|4941.9|4928.8|4922.8|590
1614353100000|2021-02-26 15:25:00|4934.3|4928.3|4938.3|4932.3|4942.4|4936.4|4930.4|4924.4|373
1614353400000|2021-02-26 15:30:00|4938.2|4932.2|4940.3|4934.3|4943.8|4937.8|4933.3|4927.3|304
1614353700000|2021-02-26 15:35:00|4940.8|4934.8|4966.4|4960.4|4967.1|4961.1|4936.8|4930.8|546
1614354000000|2021-02-26 15:40:00|4966|4960|4980.1|4974.1|4980.6|4974.6|4964|4958|522
1614354300000|2021-02-26 15:45:00|4979.7|4973.7|4963.9|4957.9|4982|4976|4963.8|4957.8|558
1614354600000|2021-02-26 15:50:00|4963.8|4957.8|4957.6|4951.6|4965.6|4959.6|4955.5|4949.5|438
1614354900000|2021-02-26 15:55:00|4957.2|4951.2|4950.6|4944.6|4957.2|4951.2|4946.6|4940.6|306
1614355200000|2021-02-26 16:00:00|4950.7|4944.7|4950.6|4944.6|4954.3|4948.3|4945.6|4939.6|279
1614355500000|2021-02-26 16:05:00|4950.5|4944.5|4955.1|4949.1|4957.1|4951.1|4950.1|4944.1|235
1614355800000|2021-02-26 16:10:00|4955.6|4949.6|4956|4950|4959.6|4953.6|4951.6|4945.6|232
1614356100000|2021-02-26 16:15:00|4956.1|4950.1|4958.5|4952.5|4959|4953|4954.5|4948.5|385
1614356400000|2021-02-26 16:20:00|4959.5|4953.5|4966|4960|4966.5|4960.5|4956.5|4950.5|236
1614356700000|2021-02-26 16:25:00|4967.5|4961.5|4965.5|4959.5|4971|4965|4963.6|4957.6|216
1614357000000|2021-02-26 16:30:00|4964.7|4958.7|4968.2|4962.2|4969.7|4963.7|4961.4|4955.4|267
1614357300000|2021-02-26 16:35:00|4968.6|4962.6|4975.1|4969.1|4976.7|4970.7|4968.6|4962.6|291
1614357600000|2021-02-26 16:40:00|4975.6|4969.6|4965|4959|4975.6|4969.6|4963.4|4957.4|449
1614357900000|2021-02-26 16:45:00|4964.5|4958.5|4965.4|4959.4|4965.5|4959.5|4960.5|4954.5|146
1614358200000|2021-02-26 16:50:00|4965|4959|4970.2|4964.2|4970.7|4964.7|4962.5|4956.5|262
1614358500000|2021-02-26 16:55:00|4969.8|4963.8|4971.5|4965.5|4971.5|4965.5|4968|4962|165
1614358800000|2021-02-26 17:00:00|4971.1|4965.1|4978.3|4972.3|4979.8|4973.8|4970.5|4964.5|349
1614359100000|2021-02-26 17:05:00|4978.2|4972.2|4982.3|4976.3|4984.8|4978.8|4977.8|4971.8|337
1614359400000|2021-02-26 17:10:00|4982.4|4976.4|4984.4|4978.4|4985.8|4979.8|4979.8|4973.8|176
1614359700000|2021-02-26 17:15:00|4984.3|4978.3|4981.4|4975.4|4984.8|4978.8|4979.4|4973.4|137
1614360000000|2021-02-26 17:20:00|4981.5|4975.5|4980.8|4974.8|4983.4|4977.4|4977.3|4971.3|238
1614360300000|2021-02-26 17:25:00|4981.3|4975.3|4985.5|4979.5|4986.4|4980.4|4979.8|4973.8|218
1614360600000|2021-02-26 17:30:00|4985.1|4979.1|4993.3|4987.3|4993.3|4987.3|4983.3|4977.3|206
1614360900000|2021-02-26 17:35:00|4993|4987|4982.8|4976.8|4993.3|4987.3|4982.7|4976.7|168
1614361200000|2021-02-26 17:40:00|4982|4976|4977.7|4971.7|4987.7|4981.7|4976.7|4970.7|324
1614361500000|2021-02-26 17:45:00|4977.8|4971.8|4977.4|4971.4|4979.4|4973.4|4974.1|4968.1|203
1614361800000|2021-02-26 17:50:00|4977.6|4971.6|4977.9|4971.9|4981.7|4975.7|4975.8|4969.8|160
1614362100000|2021-02-26 17:55:00|4977.8|4971.8|4981.5|4975.5|4982.6|4976.6|4976.5|4970.5|125
1614362400000|2021-02-26 18:00:00|4981.4|4975.4|4977.2|4971.2|4981.6|4975.6|4976.2|4970.2|224
1614362700000|2021-02-26 18:05:00|4977|4971|4979.3|4973.3|4979.9|4973.9|4976.2|4970.2|200
1614363000000|2021-02-26 18:10:00|4979.7|4973.7|4978.7|4972.7|4979.7|4973.7|4976.1|4970.1|120
1614363300000|2021-02-26 18:15:00|4979.6|4973.6|4980.9|4974.9|4983.3|4977.3|4978.7|4972.7|126
1614363600000|2021-02-26 18:20:00|4981.2|4975.2|4990.1|4984.1|4990.4|4984.4|4981.2|4975.2|227
1614363900000|2021-02-26 18:25:00|4989.8|4983.8|4995|4989|4995|4989|4989.3|4983.3|181
1614364200000|2021-02-26 18:30:00|4994|4988|4995.4|4989.4|4996.5|4990.5|4989.6|4983.6|275
1614364500000|2021-02-26 18:35:00|4998.1|4992.1|4991.2|4985.2|5002.9|4996.9|4991.2|4985.2|283
1614364800000|2021-02-26 18:40:00|4990.7|4984.7|4994.5|4988.5|4999.5|4993.5|4990.7|4984.7|146
1614365100000|2021-02-26 18:45:00|4994.2|4988.2|4996|4990|5000.7|4994.7|4994.2|4988.2|142
1614365400000|2021-02-26 18:50:00|4996.2|4990.2|4991.3|4985.3|4997.7|4991.7|4990.9|4984.9|239
1614365700000|2021-02-26 18:55:00|4991.8|4985.8|5004.9|4998.9|5007|5001|4991.8|4985.8|317
1614366000000|2021-02-26 19:00:00|5004.4|4998.4|5016.1|5010.1|5022.6|5016.6|5004.4|4998.4|866
1614366300000|2021-02-26 19:05:00|5016.2|5010.2|5015.6|5009.6|5021.8|5015.8|5012.5|5006.5|524
1614366600000|2021-02-26 19:10:00|5016.5|5010.5|5028.8|5022.8|5033.6|5027.6|5016.5|5010.5|2027
1614366900000|2021-02-26 19:15:00|5028.7|5022.7|5042.9|5036.9|5043.3|5037.3|5025|5019|948
1614560400000|2021-03-01 01:00:00|5053.1|5047.1|5057.6|5051.6|5071.5|5065.5|5044.6|5038.6|993
1614560700000|2021-03-01 01:05:00|5057.1|5051.1|5066.1|5060.1|5066.1|5060.1|5048.6|5042.6|372
1614561000000|2021-03-01 01:10:00|5065.6|5059.6|5061.4|5055.4|5067.6|5061.6|5059.9|5053.9|141
1614561300000|2021-03-01 01:15:00|5061.8|5055.8|5062.9|5056.9|5073.6|5067.6|5061.8|5055.8|163
1614561600000|2021-03-01 01:20:00|5065.9|5059.9|5077.8|5071.8|5077.8|5071.8|5064.8|5058.8|135
1614561900000|2021-03-01 01:25:00|5077.7|5071.7|5071.9|5065.9|5079.3|5073.3|5071|5065|62
1614562200000|2021-03-01 01:30:00|5072.7|5066.7|5079.2|5073.2|5086.5|5080.5|5072.7|5066.7|172
1614562500000|2021-03-01 01:35:00|5078.8|5072.8|5070.7|5064.7|5082.9|5076.9|5069.8|5063.8|121
1614562800000|2021-03-01 01:40:00|5071.1|5065.1|5071.1|5065.1|5079.2|5073.2|5068.4|5062.4|232
1614563100000|2021-03-01 01:45:00|5070.7|5064.7|5080.3|5074.3|5080.3|5074.3|5070|5064|101
1614563400000|2021-03-01 01:50:00|5080.4|5074.4|5082.1|5076.1|5082.2|5076.2|5077.6|5071.6|64
1614563700000|2021-03-01 01:55:00|5081.7|5075.7|5075.8|5069.8|5082.5|5076.5|5075.4|5069.4|51
1614564000000|2021-03-01 02:00:00|5075.4|5069.4|5080.3|5074.3|5081.2|5075.2|5075.4|5069.4|52
1614564300000|2021-03-01 02:05:00|5079.9|5073.9|5082.2|5076.2|5083.9|5077.9|5078.1|5072.1|86
1614564600000|2021-03-01 02:10:00|5083.1|5077.1|5081.3|5075.3|5083.1|5077.1|5080.4|5074.4|22
1614564900000|2021-03-01 02:15:00|5080.9|5074.9|5080.7|5074.7|5081.6|5075.6|5079.4|5073.4|33
1614565200000|2021-03-01 02:20:00|5080.3|5074.3|5080.7|5074.7|5082|5076|5079.4|5073.4|21
1614565500000|2021-03-01 02:25:00|5081.1|5075.1|5080.7|5074.7|5082.1|5076.1|5080.2|5074.2|31
1614565800000|2021-03-01 02:30:00|5080.3|5074.3|5072.9|5066.9|5081.1|5075.1|5068.8|5062.8|174
1614566100000|2021-03-01 02:35:00|5073.3|5067.3|5078.8|5072.8|5081.5|5075.5|5073.3|5067.3|123
1614566400000|2021-03-01 02:40:00|5079.2|5073.2|5078.3|5072.3|5081.5|5075.5|5076.1|5070.1|41
1614566700000|2021-03-01 02:45:00|5078.7|5072.7|5076.8|5070.8|5080.2|5074.2|5075.9|5069.9|59
1614567000000|2021-03-01 02:50:00|5077.2|5071.2|5079.8|5073.8|5083.5|5077.5|5077.2|5071.2|93
1614567300000|2021-03-01 02:55:00|5080.2|5074.2|5077|5071|5080.2|5074.2|5073.9|5067.9|25
1614567600000|2021-03-01 03:00:00|5076.6|5070.6|5064.3|5058.3|5076.6|5070.6|5064.3|5058.3|101
1614567900000|2021-03-01 03:05:00|5064.8|5058.8|5073|5067|5073.5|5067.5|5064.4|5058.4|91
1614568200000|2021-03-01 03:10:00|5073.4|5067.4|5075.7|5069.7|5078.9|5072.9|5072.5|5066.5|91
1614568500000|2021-03-01 03:15:00|5075.3|5069.3|5072.1|5066.1|5075.7|5069.7|5072.1|5066.1|45
1614568800000|2021-03-01 03:20:00|5072.5|5066.5|5071.1|5065.1|5072.6|5066.6|5068.3|5062.3|48
1614569100000|2021-03-01 03:25:00|5070.7|5064.7|5069.3|5063.3|5070.7|5064.7|5067.1|5061.1|29
1614569400000|2021-03-01 03:30:00|5068.9|5062.9|5067.5|5061.5|5070.2|5064.2|5066.6|5060.6|22
1614569700000|2021-03-01 03:35:00|5067.9|5061.9|5064.8|5058.8|5068.4|5062.4|5063.9|5057.9|42
1614570000000|2021-03-01 03:40:00|5064.9|5058.9|5059.4|5053.4|5064.9|5058.9|5058.4|5052.4|78
1614570300000|2021-03-01 03:45:00|5059|5053|5063.7|5057.7|5063.7|5057.7|5058.4|5052.4|20
1614570600000|2021-03-01 03:50:00|5063.3|5057.3|5061.9|5055.9|5063.7|5057.7|5060.9|5054.9|31
1614570900000|2021-03-01 03:55:00|5062.8|5056.8|5061.9|5055.9|5063.3|5057.3|5061|5055|11
1614571200000|2021-03-01 04:00:00|5061.5|5055.5|5062.3|5056.3|5063.3|5057.3|5061.5|5055.5|16
1614571500000|2021-03-01 04:05:00|5061.9|5055.9|5061.5|5055.5|5063.3|5057.3|5061.5|5055.5|13
1614571800000|2021-03-01 04:10:00|5061.9|5055.9|5063.7|5057.7|5063.7|5057.7|5061.9|5055.9|9
1614572100000|2021-03-01 04:15:00|5063.8|5057.8|5065|5059|5066.4|5060.4|5063.8|5057.8|17
1614572400000|2021-03-01 04:20:00|5064.5|5058.5|5063.6|5057.6|5065|5059|5063.6|5057.6|5
1614572700000|2021-03-01 04:25:00|5063.2|5057.2|5064.5|5058.5|5066.9|5060.9|5063.2|5057.2|3
1614573000000|2021-03-01 04:30:00|5064.1|5058.1|5065.9|5059.9|5065.9|5059.9|5064.1|5058.1|2
1614573300000|2021-03-01 04:35:00|5065.4|5059.4|5064.1|5058.1|5065.4|5059.4|5064.1|5058.1|35
1614573600000|2021-03-01 04:40:00|5063.2|5057.2|5062.7|5056.7|5063.2|5057.2|5062.3|5056.3|48
1614573900000|2021-03-01 04:45:00|5062.9|5056.9|5065.4|5059.4|5066.7|5060.7|5062.9|5056.9|21
1614574200000|2021-03-01 04:50:00|5066.2|5060.2|5065.4|5059.4|5066.3|5060.3|5064.5|5058.5|5
1614574500000|2021-03-01 04:55:00|5066.2|5060.2|5065.4|5059.4|5066.4|5060.4|5065.4|5059.4|9
1614574800000|2021-03-01 05:00:00|5065|5059|5068.1|5062.1|5068.6|5062.6|5065|5059|11
1614575100000|2021-03-01 05:05:00|5068.2|5062.2|5069.5|5063.5|5069.9|5063.9|5066.8|5060.8|13
1614575400000|2021-03-01 05:10:00|5069.9|5063.9|5071.7|5065.7|5072.2|5066.2|5069.9|5063.9|20
1614575700000|2021-03-01 05:15:00|5072.1|5066.1|5071.7|5065.7|5072.2|5066.2|5070.4|5064.4|18
1614576000000|2021-03-01 05:20:00|5072.1|5066.1|5069.9|5063.9|5072.1|5066.1|5069.5|5063.5|10
1614576300000|2021-03-01 05:25:00|5069.5|5063.5|5069.9|5063.9|5069.9|5063.9|5069|5063|18
1614576600000|2021-03-01 05:30:00|5069.5|5063.5|5068.1|5062.1|5075.7|5069.7|5067.6|5061.6|56
1614576900000|2021-03-01 05:35:00|5068.5|5062.5|5065.8|5059.8|5069|5063|5064.4|5058.4|31
1614577200000|2021-03-01 05:40:00|5065.3|5059.3|5061.7|5055.7|5067.1|5061.1|5057.8|5051.8|88
1614577500000|2021-03-01 05:45:00|5061.3|5055.3|5063.5|5057.5|5064.9|5058.9|5059.8|5053.8|34
1614577800000|2021-03-01 05:50:00|5063.1|5057.1|5060.8|5054.8|5064.4|5058.4|5057.4|5051.4|100
1614578100000|2021-03-01 05:55:00|5060.3|5054.3|5058.8|5052.8|5060.3|5054.3|5053.4|5047.4|105
1614578400000|2021-03-01 06:00:00|5058.3|5052.3|5056.8|5050.8|5059.3|5053.3|5053.8|5047.8|111
1614578700000|2021-03-01 06:05:00|5056.9|5050.9|5059.3|5053.3|5059.3|5053.3|5055.3|5049.3|198
1614579000000|2021-03-01 06:10:00|5058.8|5052.8|5051.7|5045.7|5059.3|5053.3|5051.2|5045.2|85
1614579300000|2021-03-01 06:15:00|5052.7|5046.7|5053.7|5047.7|5056.7|5050.7|5052.2|5046.2|55
1614579600000|2021-03-01 06:20:00|5054.1|5048.1|5057.7|5051.7|5058.7|5052.7|5053.2|5047.2|15
1614579900000|2021-03-01 06:25:00|5057.6|5051.6|5053.7|5047.7|5057.6|5051.6|5052.6|5046.6|13
1614580200000|2021-03-01 06:30:00|5053.2|5047.2|5058.7|5052.7|5060.2|5054.2|5052.7|5046.7|16
1614580500000|2021-03-01 06:35:00|5059.1|5053.1|5058.7|5052.7|5059.7|5053.7|5056.2|5050.2|32
1614580800000|2021-03-01 06:40:00|5058.6|5052.6|5054.7|5048.7|5058.6|5052.6|5054.7|5048.7|23
1614581100000|2021-03-01 06:45:00|5054.3|5048.3|5047.2|5041.2|5055.7|5049.7|5045.7|5039.7|103
1614581400000|2021-03-01 06:50:00|5047.6|5041.6|5052.7|5046.7|5052.7|5046.7|5047.6|5041.6|16
1614581700000|2021-03-01 06:55:00|5053.2|5047.2|5053.2|5047.2|5054.2|5048.2|5051.7|5045.7|29
1614582000000|2021-03-01 07:00:00|5052.2|5046.2|5055.7|5049.7|5056.2|5050.2|5051.2|5045.2|42
1614582300000|2021-03-01 07:05:00|5056.1|5050.1|5060.7|5054.7|5061.2|5055.2|5055.7|5049.7|41
1614582600000|2021-03-01 07:10:00|5061.6|5055.6|5064.3|5058.3|5064.3|5058.3|5061.6|5055.6|7
1614582900000|2021-03-01 07:15:00|5065.1|5059.1|5064.3|5058.3|5066.4|5060.4|5063.4|5057.4|27
1614583200000|2021-03-01 07:20:00|5064.8|5058.8|5064.8|5058.8|5066.6|5060.6|5063.9|5057.9|35
1614583500000|2021-03-01 07:25:00|5066.1|5060.1|5061.1|5055.1|5066.1|5060.1|5061.1|5055.1|34
1614583800000|2021-03-01 07:30:00|5061.9|5055.9|5056.6|5050.6|5061.9|5055.9|5056.1|5050.1|41
1614584100000|2021-03-01 07:35:00|5056.7|5050.7|5056.6|5050.6|5059.5|5053.5|5056.6|5050.6|11
1614584400000|2021-03-01 07:40:00|5056.7|5050.7|5049.6|5043.6|5057.6|5051.6|5049.1|5043.1|59
1614584700000|2021-03-01 07:45:00|5049.2|5043.2|5049.6|5043.6|5053.6|5047.6|5048.1|5042.1|46
1614585000000|2021-03-01 07:50:00|5049.2|5043.2|5041.6|5035.6|5050.6|5044.6|5041.3|5035.3|93
1614585300000|2021-03-01 07:55:00|5040.4|5034.4|5044.6|5038.6|5045.6|5039.6|5039.6|5033.6|34
1614585600000|2021-03-01 08:00:00|5044.5|5038.5|5039.6|5033.6|5047.6|5041.6|5038.1|5032.1|115
1614585900000|2021-03-01 08:05:00|5039.2|5033.2|5035.6|5029.6|5042.6|5036.6|5033.1|5027.1|153
1614586200000|2021-03-01 08:10:00|5035.1|5029.1|5037.6|5031.6|5040.6|5034.6|5033.6|5027.6|111
1614586500000|2021-03-01 08:15:00|5038.6|5032.6|5034.6|5028.6|5044.1|5038.1|5033.6|5027.6|55
1614586800000|2021-03-01 08:20:00|5035|5029|5032.5|5026.5|5035.6|5029.6|5031|5025|87
1614587100000|2021-03-01 08:25:00|5031.5|5025.5|5045.5|5039.5|5047|5041|5028.1|5022.1|109
1614587400000|2021-03-01 08:30:00|5045|5039|5043.5|5037.5|5045|5039|5039|5033|19
1614587700000|2021-03-01 08:35:00|5043.9|5037.9|5041|5035|5044|5038|5041|5035|14
1614588000000|2021-03-01 08:40:00|5040.5|5034.5|5040.5|5034.5|5043|5037|5038.5|5032.5|31
1614588300000|2021-03-01 08:45:00|5040.9|5034.9|5040|5034|5043.5|5037.5|5039.3|5033.3|32
1614588600000|2021-03-01 08:50:00|5039.6|5033.6|5041.5|5035.5|5041.5|5035.5|5038.5|5032.5|21
1614588900000|2021-03-01 08:55:00|5040.5|5034.5|5039.5|5033.5|5043.5|5037.5|5035.5|5029.5|34
1614589200000|2021-03-01 09:00:00|5039.6|5033.6|5040|5034|5041.5|5035.5|5039|5033|18
1614589500000|2021-03-01 09:05:00|5040.4|5034.4|5032.5|5026.5|5042.5|5036.5|5032|5026|116
1614589800000|2021-03-01 09:10:00|5032.6|5026.6|5033.5|5027.5|5034.5|5028.5|5032|5026|34
1614590100000|2021-03-01 09:15:00|5033.1|5027.1|5034|5028|5035.5|5029.5|5032|5026|8
1614590400000|2021-03-01 09:20:00|5032.5|5026.5|5031.5|5025.5|5032.5|5026.5|5029|5023|85
1614590700000|2021-03-01 09:25:00|5032.5|5026.5|5032.4|5026.4|5034.4|5028.4|5031.4|5025.4|22
1614591000000|2021-03-01 09:30:00|5032.9|5026.9|5022.5|5016.5|5032.9|5026.9|5020.9|5014.9|132
1614591300000|2021-03-01 09:35:00|5022.9|5016.9|5019.4|5013.4|5022.9|5016.9|5015.9|5009.9|99
1614591600000|2021-03-01 09:40:00|5018.4|5012.4|5020.9|5014.9|5021.9|5015.9|5016.9|5010.9|95
1614591900000|2021-03-01 09:45:00|5020.5|5014.5|5022.9|5016.9|5024.4|5018.4|5020.4|5014.4|27
1614592200000|2021-03-01 09:50:00|5023.3|5017.3|5023.4|5017.4|5023.9|5017.9|5019.4|5013.4|16
1614592500000|2021-03-01 09:55:00|5022.9|5016.9|5015.4|5009.4|5023.9|5017.9|5015.4|5009.4|28
1614592800000|2021-03-01 10:00:00|5016.4|5010.4|5018.4|5012.4|5019.4|5013.4|5015.4|5009.4|21
1614593100000|2021-03-01 10:05:00|5018.8|5012.8|5020.6|5014.6|5021.6|5015.6|5018.4|5012.4|35
1614593400000|2021-03-01 10:10:00|5021|5015|5020.6|5014.6|5021.6|5015.6|5017.5|5011.5|17
1614593700000|2021-03-01 10:15:00|5021|5015|5023.1|5017.1|5024|5018|5021|5015|10
1614594000000|2021-03-01 10:20:00|5023.5|5017.5|5021.5|5015.5|5026.1|5020.1|5019.5|5013.5|74
1614594300000|2021-03-01 10:25:00|5021.1|5015.1|5020.5|5014.5|5021.1|5015.1|5018.5|5012.5|15
1614594600000|2021-03-01 10:30:00|5021|5015|5021.5|5015.5|5021.5|5015.5|5020|5014|16
1614594900000|2021-03-01 10:35:00|5021.9|5015.9|5020.5|5014.5|5022.5|5016.5|5019.5|5013.5|22
1614595200000|2021-03-01 10:40:00|5020.6|5014.6|5021|5015|5022.5|5016.5|5020|5014|22
1614595500000|2021-03-01 10:45:00|5020.9|5014.9|5025.2|5019.2|5025.7|5019.7|5020.5|5014.5|14
1614595800000|2021-03-01 10:50:00|5025.6|5019.6|5027.7|5021.7|5028.2|5022.2|5025.6|5019.6|51
1614596100000|2021-03-01 10:55:00|5027.3|5021.3|5031.2|5025.2|5032.2|5026.2|5027.2|5021.2|37
1614596400000|2021-03-01 11:00:00|5031.6|5025.6|5030.2|5024.2|5034.2|5028.2|5030.2|5024.2|57
1614596700000|2021-03-01 11:05:00|5029.7|5023.7|5027.7|5021.7|5030.1|5024.1|5024.2|5018.2|32
1614597000000|2021-03-01 11:10:00|5027.8|5021.8|5027.2|5021.2|5027.8|5021.8|5023.7|5017.7|24
1614597300000|2021-03-01 11:15:00|5027.1|5021.1|5022.6|5016.6|5027.2|5021.2|5022.1|5016.1|21
1614597600000|2021-03-01 11:20:00|5022.2|5016.2|5020.6|5014.6|5022.2|5016.2|5019.1|5013.1|12
1614597900000|2021-03-01 11:25:00|5020.5|5014.5|5020.1|5014.1|5022|5016|5018.5|5012.5|10
1614598200000|2021-03-01 11:30:00|5020|5014|5019.6|5013.6|5022|5016|5018.1|5012.1|22
1614598500000|2021-03-01 11:35:00|5019.5|5013.5|5022.8|5016.8|5023.3|5017.3|5018.6|5012.6|27
1614598800000|2021-03-01 11:40:00|5023.2|5017.2|5021.3|5015.3|5023.8|5017.8|5020.8|5014.8|17
1614599100000|2021-03-01 11:45:00|5020.8|5014.8|5021.8|5015.8|5022.2|5016.2|5019.3|5013.3|11
1614599400000|2021-03-01 11:50:00|5022.3|5016.3|5019.8|5013.8|5022.8|5016.8|5018.2|5012.2|72
1614599700000|2021-03-01 11:55:00|5019.7|5013.7|5024.8|5018.8|5024.8|5018.8|5018.2|5012.2|38
1614600000000|2021-03-01 12:00:00|5024.3|5018.3|5028.8|5022.8|5030.9|5024.9|5024.3|5018.3|93
1614600300000|2021-03-01 12:05:00|5029.8|5023.8|5028.8|5022.8|5031.3|5025.3|5028.8|5022.8|29
1614600600000|2021-03-01 12:10:00|5029.2|5023.2|5029.7|5023.7|5029.7|5023.7|5027.7|5021.7|5
1614600900000|2021-03-01 12:15:00|5030.2|5024.2|5028.7|5022.7|5030.7|5024.7|5027.7|5021.7|25
1614601200000|2021-03-01 12:20:00|5028.6|5022.6|5027.2|5021.2|5028.6|5022.6|5023.3|5017.3|20
1614601500000|2021-03-01 12:25:00|5028.7|5022.7|5030.2|5024.2|5030.2|5024.2|5028.2|5022.2|30
1614601800000|2021-03-01 12:30:00|5029.7|5023.7|5031.7|5025.7|5033.8|5027.8|5029.7|5023.7|32
1614602100000|2021-03-01 12:35:00|5030.7|5024.7|5028.7|5022.7|5031.1|5025.1|5026.7|5020.7|34
1614602400000|2021-03-01 12:40:00|5029.2|5023.2|5033.7|5027.7|5033.7|5027.7|5029.2|5023.2|30
1614602700000|2021-03-01 12:45:00|5034.1|5028.1|5040.7|5034.7|5042.8|5036.8|5033.3|5027.3|142
1614603000000|2021-03-01 12:50:00|5040.2|5034.2|5036.7|5030.7|5040.2|5034.2|5033.8|5027.8|73
1614603300000|2021-03-01 12:55:00|5036.2|5030.2|5040.7|5034.7|5042.7|5036.7|5036.2|5030.2|210
1614603600000|2021-03-01 13:00:00|5041.1|5035.1|5042.7|5036.7|5045.7|5039.7|5039.7|5033.7|160
1614603900000|2021-03-01 13:05:00|5042.3|5036.3|5034.2|5028.2|5042.3|5036.3|5034.2|5028.2|173
1614604200000|2021-03-01 13:10:00|5034.7|5028.7|5032.2|5026.2|5035.7|5029.7|5030.8|5024.8|108
1614604500000|2021-03-01 13:15:00|5032.1|5026.1|5027.2|5021.2|5033.5|5027.5|5026.2|5020.2|123
1614604800000|2021-03-01 13:20:00|5025.8|5019.8|5027.6|5021.6|5029.9|5023.9|5025.8|5019.8|145
1614605100000|2021-03-01 13:25:00|5027.2|5021.2|5022.6|5016.6|5028.9|5022.9|5021.5|5015.5|161
1614605400000|2021-03-01 13:30:00|5023|5017|5025.9|5019.9|5025.9|5019.9|5021.2|5015.2|144
1614605700000|2021-03-01 13:35:00|5025.8|5019.8|5039.2|5033.2|5039.9|5033.9|5024.4|5018.4|188
1614606000000|2021-03-01 13:40:00|5038.8|5032.8|5044.8|5038.8|5044.8|5038.8|5037.6|5031.6|136
1614609000000|2021-03-01 14:30:00|5052.2|5046.2|5025.2|5019.2|5057.3|5051.3|5018.3|5012.3|1476
1614609300000|2021-03-01 14:35:00|5025.1|5019.1|5015.2|5009.2|5025.1|5019.1|5005.7|4999.7|1118
1614609600000|2021-03-01 14:40:00|5015.1|5009.1|5007.8|5001.8|5015.1|5009.1|5003.9|4997.9|506
1614609900000|2021-03-01 14:45:00|5007.3|5001.3|5028.5|5022.5|5030.9|5024.9|5004.8|4998.8|910
1614610200000|2021-03-01 14:50:00|5027.9|5021.9|5029|5023|5029.9|5023.9|5020|5014|403
1614610500000|2021-03-01 14:55:00|5028.2|5022.2|5014.9|5008.9|5028.2|5022.2|5010.9|5004.9|494
1614610800000|2021-03-01 15:00:00|5014.8|5008.8|4997.4|4991.4|5016.9|5010.9|4990.7|4984.7|621
1614611100000|2021-03-01 15:05:00|4997.8|4991.8|4995.2|4989.2|4999.4|4993.4|4989.8|4983.8|374
1614611400000|2021-03-01 15:10:00|4995.1|4989.1|5000|4994|5000.5|4994.5|4989.6|4983.6|448
1614611700000|2021-03-01 15:15:00|4999.6|4993.6|5003.5|4997.5|5006.6|5000.6|4998.5|4992.5|352
1614612000000|2021-03-01 15:20:00|5004|4998|5000.3|4994.3|5007.5|5001.5|4998.5|4992.5|246
1614612300000|2021-03-01 15:25:00|5001.2|4995.2|4995.7|4989.7|5001.4|4995.4|4991.1|4985.1|344
1614612600000|2021-03-01 15:30:00|4996.6|4990.6|4992.6|4986.6|4998.1|4992.1|4987.7|4981.7|409
1614612900000|2021-03-01 15:35:00|4992.5|4986.5|4992.6|4986.6|4993.6|4987.6|4987.6|4981.6|246
1614613200000|2021-03-01 15:40:00|4993.1|4987.1|4993.2|4987.2|4993.7|4987.7|4987.6|4981.6|243
1614613500000|2021-03-01 15:45:00|4993.7|4987.7|4995.2|4989.2|4996.7|4990.7|4992.7|4986.7|183
1614613800000|2021-03-01 15:50:00|4994.7|4988.7|4990.8|4984.8|4994.7|4988.7|4988.8|4982.8|173
1614614100000|2021-03-01 15:55:00|4991.1|4985.1|4984.4|4978.4|4991.1|4985.1|4974.8|4968.8|814
1614614400000|2021-03-01 16:00:00|4986.4|4976.4|4983.1|4977.1|4986.4|4977.8|4975.7|4969.7|30131
1614614700000|2021-03-01 16:05:00|4983|4977|4998.8|4992.8|5002.2|4996.2|4982.6|4976.6|324
1614615000000|2021-03-01 16:10:00|4999.2|4993.2|5001|4995|5003.5|4997.5|4996.9|4990.9|299
1614615300000|2021-03-01 16:15:00|5000.6|4994.6|5009.7|5003.7|5010.6|5004.6|4998.6|4992.6|180
1614615600000|2021-03-01 16:20:00|5009.6|5003.6|5004.6|4998.6|5012.5|5006.5|5004.6|4998.6|245
1614615900000|2021-03-01 16:25:00|5004.1|4998.1|5003.5|4997.5|5007.7|5001.7|5002.9|4996.9|124
1614616200000|2021-03-01 16:30:00|5003.9|4997.9|4998|4992|5004.9|4998.9|4997.5|4991.5|293
1614616500000|2021-03-01 16:35:00|4997.9|4991.9|4999.1|4993.1|5009.1|5003.1|4997.9|4991.9|178
1614616800000|2021-03-01 16:40:00|4999|4993|4988.8|4982.8|5000.1|4994.1|4988.2|4982.2|254
1614617100000|2021-03-01 16:45:00|4989.2|4983.2|4983.2|4977.2|4989.2|4983.2|4979.2|4973.2|371
1614617400000|2021-03-01 16:50:00|4983.7|4977.7|4978.7|4972.7|4983.7|4977.7|4978.2|4972.2|281
1614617700000|2021-03-01 16:55:00|4978.3|4972.3|4980|4974|4981.5|4975.5|4977.1|4971.1|273
1614618000000|2021-03-01 17:00:00|4980.9|4974.9|4984|4978|4985.9|4979.9|4977|4971|429
1614618300000|2021-03-01 17:05:00|4983|4977|4985.3|4979.3|4986.8|4980.8|4982.5|4976.5|179
1614618600000|2021-03-01 17:10:00|4985.7|4979.7|4987.8|4981.8|4989.9|4983.9|4985.3|4979.3|139
1614618900000|2021-03-01 17:15:00|4988.3|4982.3|4980.9|4974.9|4988.8|4982.8|4977|4971|295
1614619200000|2021-03-01 17:20:00|4981.3|4975.3|4988.4|4982.4|4988.4|4982.4|4979.4|4973.4|184
1614619500000|2021-03-01 17:25:00|4987.4|4981.4|4981.9|4975.9|4990.4|4984.4|4981.9|4975.9|290
1614619800000|2021-03-01 17:30:00|4982.4|4976.4|4983.2|4977.2|4985.7|4979.7|4981.7|4975.7|137
1614620100000|2021-03-01 17:35:00|4983.3|4977.3|4972.3|4966.3|4986.2|4980.2|4971.8|4965.8|248
1614620400000|2021-03-01 17:40:00|4972.7|4966.7|4964.6|4958.6|4973.8|4967.8|4964|4958|323
1614620700000|2021-03-01 17:45:00|4966.1|4960.1|4955|4949|4966.1|4960.1|4955|4949|586
1614621000000|2021-03-01 17:50:00|4955.2|4949.2|4954.6|4948.6|4958.6|4952.6|4950.1|4944.1|501
1614621300000|2021-03-01 17:55:00|4954.2|4948.2|4954.9|4948.9|4955.1|4949.1|4950|4944|196
1614621600000|2021-03-01 18:00:00|4955|4949|4952.9|4946.9|4956|4950|4948.1|4942.1|269
1614621900000|2021-03-01 18:05:00|4951.9|4945.9|4948.9|4942.9|4952.9|4946.9|4948.9|4942.9|180
1614622200000|2021-03-01 18:10:00|4948.5|4942.5|4948|4942|4951|4945|4945.9|4939.9|326
1614622500000|2021-03-01 18:15:00|4947|4941|4949.9|4943.9|4952.4|4946.4|4946|4940|272
1614622800000|2021-03-01 18:20:00|4949.4|4943.4|4949.5|4943.5|4951|4945|4946.9|4940.9|195
1614623100000|2021-03-01 18:25:00|4949.9|4943.9|4951.9|4945.9|4954|4948|4947.9|4941.9|278
1614623400000|2021-03-01 18:30:00|4951|4945|4951.9|4945.9|4952.9|4946.9|4946.1|4940.1|321
1614623700000|2021-03-01 18:35:00|4951.1|4945.1|4950.4|4944.4|4952.9|4946.9|4946.9|4940.9|270
1614624000000|2021-03-01 18:40:00|4950.8|4944.8|4946.9|4940.9|4950.9|4944.9|4945.9|4939.9|238
1614624300000|2021-03-01 18:45:00|4947.9|4941.9|4949.2|4943.2|4950.2|4944.2|4945.9|4939.9|447
1614624600000|2021-03-01 18:50:00|4950.2|4944.2|4943.6|4937.6|4950.2|4944.2|4936.6|4930.6|539
1614624900000|2021-03-01 18:55:00|4944.1|4938.1|4942.5|4936.5|4944.5|4938.5|4937.6|4931.6|424
1614625200000|2021-03-01 19:00:00|4942.6|4936.6|4941.9|4935.9|4945.4|4939.4|4935.7|4929.7|415
1614625500000|2021-03-01 19:05:00|4940.9|4934.9|4938.1|4932.1|4945.8|4939.8|4937.2|4931.2|440
1614625800000|2021-03-01 19:10:00|4939.5|4933.5|4945.2|4939.2|4959.5|4953.5|4938.6|4932.6|1610
1614626100000|2021-03-01 19:15:00|4944.2|4938.2|4942.2|4936.2|4946.3|4940.3|4935.4|4929.4|471
1614646800000|2021-03-02 01:00:00|4960.9|4954.9|4940.5|4934.5|4960.9|4954.9|4935|4929|494
1614647100000|2021-03-02 01:05:00|4940.6|4934.6|4938|4932|4947|4941|4926.5|4920.5|271
1614647400000|2021-03-02 01:10:00|4938.5|4932.5|4937.5|4931.5|4940.5|4934.5|4931|4925|108
1614647700000|2021-03-02 01:15:00|4937|4931|4947.5|4941.5|4948|4942|4935|4929|121
1614648000000|2021-03-02 01:20:00|4947|4941|4942.9|4936.9|4952.5|4946.5|4942.4|4936.4|175
1614648300000|2021-03-02 01:25:00|4943.4|4937.4|4939.9|4933.9|4946.4|4940.4|4939.4|4933.4|127
1614648600000|2021-03-02 01:30:00|4940.4|4934.4|4919.7|4913.7|4941.3|4935.3|4918.2|4912.2|244
1614648900000|2021-03-02 01:35:00|4920.1|4914.1|4919.3|4913.3|4921.8|4915.8|4912.7|4906.7|173
1614649200000|2021-03-02 01:40:00|4919.7|4913.7|4913.1|4907.1|4919.7|4913.7|4912.6|4906.6|96
1614649500000|2021-03-02 01:45:00|4912.9|4906.9|4924.6|4918.6|4926.2|4920.2|4905.6|4899.6|214
1614649800000|2021-03-02 01:50:00|4924.8|4918.8|4926.8|4920.8|4927.8|4921.8|4919.4|4913.4|86
1614650100000|2021-03-02 01:55:00|4926.7|4920.7|4915.7|4909.7|4926.7|4920.7|4915.7|4909.7|121
1614650400000|2021-03-02 02:00:00|4914.8|4908.8|4923.3|4917.3|4923.7|4917.7|4913|4907|132
1614650700000|2021-03-02 02:05:00|4922.9|4916.9|4927|4921|4928.7|4922.7|4915.6|4909.6|165
1614651000000|2021-03-02 02:10:00|4926.6|4920.6|4931.2|4925.2|4934.4|4928.4|4926.6|4920.6|63
1614651300000|2021-03-02 02:15:00|4929.8|4923.8|4926.5|4920.5|4931.3|4925.3|4926|4920|29
1614651600000|2021-03-02 02:20:00|4926.1|4920.1|4918.3|4912.3|4926.1|4920.1|4916.5|4910.5|48
1614651900000|2021-03-02 02:25:00|4919.2|4913.2|4919.2|4913.2|4921.1|4915.1|4917.4|4911.4|55
1614652200000|2021-03-02 02:30:00|4919.6|4913.6|4919.6|4913.6|4920.1|4914.1|4915.6|4909.6|27
1614652500000|2021-03-02 02:35:00|4919.2|4913.2|4914.6|4908.6|4920.6|4914.6|4913.6|4907.6|59
1614652800000|2021-03-02 02:40:00|4914.5|4908.5|4904.9|4898.9|4914.6|4908.6|4902.8|4896.8|154
1614653100000|2021-03-02 02:45:00|4905.4|4899.4|4910.8|4904.8|4913.9|4907.9|4901.8|4895.8|101
1614653400000|2021-03-02 02:50:00|4910|4904|4897.8|4891.8|4910|4904|4897.8|4891.8|92
1614653700000|2021-03-02 02:55:00|4897.4|4891.4|4900.6|4894.6|4903.6|4897.6|4896.8|4890.8|102
1614654000000|2021-03-02 03:00:00|4899.6|4893.6|4904.6|4898.6|4904.6|4898.6|4898.6|4892.6|44
1614654300000|2021-03-02 03:05:00|4904.5|4898.5|4910.1|4904.1|4910.7|4904.7|4900.6|4894.6|36
1614654600000|2021-03-02 03:10:00|4908.6|4902.6|4909.1|4903.1|4914.5|4908.5|4907.1|4901.1|65
1614654900000|2021-03-02 03:15:00|4908.7|4902.7|4902.6|4896.6|4908.7|4902.7|4900.1|4894.1|32
1614655200000|2021-03-02 03:20:00|4902.4|4896.4|4899.6|4893.6|4902.4|4896.4|4895.2|4889.2|47
1614655500000|2021-03-02 03:25:00|4899.2|4893.2|4899.6|4893.6|4903.6|4897.6|4898.6|4892.6|64
1614655800000|2021-03-02 03:30:00|4900.1|4894.1|4903.3|4897.3|4903.8|4897.8|4898.6|4892.6|21
1614656100000|2021-03-02 03:35:00|4903.8|4897.8|4904.7|4898.7|4905.8|4899.8|4903.2|4897.2|13
1614656400000|2021-03-02 03:40:00|4904.2|4898.2|4899.2|4893.2|4906.2|4900.2|4899.2|4893.2|27
1614656700000|2021-03-02 03:45:00|4898.4|4892.4|4901.7|4895.7|4902|4896|4898.2|4892.2|27
1614657000000|2021-03-02 03:50:00|4901.6|4895.6|4898.7|4892.7|4901.6|4895.6|4898.7|4892.7|33
1614657300000|2021-03-02 03:55:00|4898.6|4892.6|4902.7|4896.7|4903.2|4897.2|4898.2|4892.2|37
1614657600000|2021-03-02 04:00:00|4903.1|4897.1|4906.2|4900.2|4910.7|4904.7|4903.1|4897.1|72
1614657900000|2021-03-02 04:05:00|4906.7|4900.7|4905.2|4899.2|4906.7|4900.7|4904.7|4898.7|21
1614658200000|2021-03-02 04:10:00|4905.1|4899.1|4902.7|4896.7|4905.2|4899.2|4901.7|4895.7|50
1614658500000|2021-03-02 04:15:00|4902.6|4896.6|4900.7|4894.7|4903.7|4897.7|4900.3|4894.3|28
1614658800000|2021-03-02 04:20:00|4900.3|4894.3|4899.7|4893.7|4902.7|4896.7|4899.2|4893.2|27
1614659100000|2021-03-02 04:25:00|4900.1|4894.1|4900.2|4894.2|4900.7|4894.7|4899.7|4893.7|8
1614659400000|2021-03-02 04:30:00|4899.7|4893.7|4900.1|4894.1|4901.1|4895.1|4899.1|4893.1|31
1614659700000|2021-03-02 04:35:00|4901.1|4895.1|4902.6|4896.6|4903.6|4897.6|4900.6|4894.6|22
1614660000000|2021-03-02 04:40:00|4902.5|4896.5|4900.6|4894.6|4902.5|4896.5|4900.1|4894.1|12
1614660300000|2021-03-02 04:45:00|4900.7|4894.7|4899.1|4893.1|4901.1|4895.1|4899.1|4893.1|12
1614660600000|2021-03-02 04:50:00|4896.6|4890.6|4898.6|4892.6|4899.6|4893.6|4895.5|4889.5|59
1614660900000|2021-03-02 04:55:00|4898.5|4892.5|4900.6|4894.6|4901.6|4895.6|4898.1|4892.1|29
1614661200000|2021-03-02 05:00:00|4900.7|4894.7|4895.6|4889.6|4902.6|4896.6|4895.6|4889.6|43
1614661500000|2021-03-02 05:05:00|4895.2|4889.2|4897.6|4891.6|4897.6|4891.6|4894.6|4888.6|20
1614661800000|2021-03-02 05:10:00|4897.5|4891.5|4900.6|4894.6|4900.6|4894.6|4897.1|4891.1|20
1614662100000|2021-03-02 05:15:00|4901.6|4895.6|4897.6|4891.6|4901.6|4895.6|4897.5|4891.5|15
1614662400000|2021-03-02 05:20:00|4899.1|4893.1|4893.6|4887.6|4899.1|4893.1|4891.7|4885.7|39
1614662700000|2021-03-02 05:25:00|4893.1|4887.1|4893.5|4887.5|4897.1|4891.1|4891.2|4885.2|32
1614663000000|2021-03-02 05:30:00|4894|4888|4900.5|4894.5|4902.5|4896.5|4892.1|4886.1|110
1614663300000|2021-03-02 05:35:00|4900|4894|4896|4890|4900.5|4894.5|4893.4|4887.4|23
1614663600000|2021-03-02 05:40:00|4895.6|4889.6|4900.5|4894.5|4904.8|4898.8|4893.1|4887.1|82
1614663900000|2021-03-02 05:45:00|4900.4|4894.4|4899.5|4893.5|4900.4|4894.4|4896.5|4890.5|33
1614664200000|2021-03-02 05:50:00|4899.6|4893.6|4904.5|4898.5|4906|4900|4899.6|4893.6|53
1614664500000|2021-03-02 05:55:00|4904.9|4898.9|4900.5|4894.5|4905.5|4899.5|4900|4894|19
1614664800000|2021-03-02 06:00:00|4900.6|4894.6|4901.5|4895.5|4901.5|4895.5|4897.5|4891.5|40
1614665100000|2021-03-02 06:05:00|4901.4|4895.4|4912|4906|4912|4906|4900|4894|51
1614665400000|2021-03-02 06:10:00|4912.8|4906.8|4916.5|4910.5|4919|4913|4912.8|4906.8|123
1614665700000|2021-03-02 06:15:00|4916|4910|4909.5|4903.5|4916.5|4910.5|4909|4903|119
1614666000000|2021-03-02 06:20:00|4909.9|4903.9|4922.4|4916.4|4922.9|4916.9|4909.9|4903.9|90
1614666300000|2021-03-02 06:25:00|4922.9|4916.9|4917.4|4911.4|4922.9|4916.9|4915.9|4909.9|25
1614666600000|2021-03-02 06:30:00|4917.9|4911.9|4906.9|4900.9|4918.4|4912.4|4905.4|4899.4|56
1614666900000|2021-03-02 06:35:00|4907.4|4901.4|4905.4|4899.4|4909.4|4903.4|4903.3|4897.3|74
1614667200000|2021-03-02 06:40:00|4905.3|4899.3|4904.4|4898.4|4908.9|4902.9|4904.4|4898.4|40
1614667500000|2021-03-02 06:45:00|4904.3|4898.3|4905.8|4899.8|4905.8|4899.8|4897.9|4891.9|97
1614667800000|2021-03-02 06:50:00|4905.4|4899.4|4902.8|4896.8|4906.8|4900.8|4900.8|4894.8|42
1614668100000|2021-03-02 06:55:00|4902.9|4896.9|4900.3|4894.3|4904.3|4898.3|4899.8|4893.8|30
1614668400000|2021-03-02 07:00:00|4900.2|4894.2|4897.8|4891.8|4900.2|4894.2|4894.8|4888.8|102
1614668700000|2021-03-02 07:05:00|4897.7|4891.7|4899.8|4893.8|4900.6|4894.6|4894.3|4888.3|45
1614669000000|2021-03-02 07:10:00|4899.7|4893.7|4899.8|4893.8|4902.8|4896.8|4898.9|4892.9|22
1614669300000|2021-03-02 07:15:00|4898.9|4892.9|4901.3|4895.3|4901.3|4895.3|4898.8|4892.8|15
1614669600000|2021-03-02 07:20:00|4900.8|4894.8|4898.3|4892.3|4901.3|4895.3|4897.8|4891.8|30
1614669900000|2021-03-02 07:25:00|4898.7|4892.7|4899.7|4893.7|4899.7|4893.7|4897.8|4891.8|10
1614670200000|2021-03-02 07:30:00|4899.2|4893.2|4901.2|4895.2|4903.7|4897.7|4898.7|4892.7|43
1614670500000|2021-03-02 07:35:00|4901.3|4895.3|4901.2|4895.2|4902.2|4896.2|4900.2|4894.2|5
1614670800000|2021-03-02 07:40:00|4900.8|4894.8|4902.7|4896.7|4903.7|4897.7|4900.7|4894.7|17
1614671100000|2021-03-02 07:45:00|4902.8|4896.8|4908.7|4902.7|4908.7|4902.7|4902.7|4896.7|58
1614671400000|2021-03-02 07:50:00|4909.7|4903.7|4910.2|4904.2|4911.7|4905.7|4908.7|4902.7|48
1614671700000|2021-03-02 07:55:00|4910.6|4904.6|4914.7|4908.7|4914.7|4908.7|4910.6|4904.6|49
1614672000000|2021-03-02 08:00:00|4915.2|4909.2|4909.2|4903.2|4917.7|4911.7|4903.7|4897.7|138
1614672300000|2021-03-02 08:05:00|4909.1|4903.1|4906.7|4900.7|4909.1|4903.1|4904.1|4898.1|47
1614672600000|2021-03-02 08:10:00|4907.1|4901.1|4910.7|4904.7|4910.7|4904.7|4906.7|4900.7|42
1614672900000|2021-03-02 08:15:00|4912.7|4906.7|4906.7|4900.7|4913.7|4907.7|4905.7|4899.7|77
1614673200000|2021-03-02 08:20:00|4907.7|4901.7|4904.6|4898.6|4907.7|4901.7|4904.6|4898.6|60
1614673500000|2021-03-02 08:25:00|4904.7|4898.7|4893.2|4887.2|4905.1|4899.1|4893.2|4887.2|52
1614673800000|2021-03-02 08:30:00|4892.8|4886.8|4902.6|4896.6|4902.6|4896.6|4892.8|4886.8|63
1614674100000|2021-03-02 08:35:00|4902.5|4896.5|4903.6|4897.6|4906.1|4900.1|4899.5|4893.5|42
1614674400000|2021-03-02 08:40:00|4904.4|4898.4|4900.9|4894.9|4907.6|4901.6|4900.4|4894.4|42
1614674700000|2021-03-02 08:45:00|4900.8|4894.8|4904.1|4898.1|4906.6|4900.6|4900.8|4894.8|28
1614675000000|2021-03-02 08:50:00|4904.6|4898.6|4904.6|4898.6|4907.6|4901.6|4904.6|4898.6|34
1614675300000|2021-03-02 08:55:00|4903.8|4897.8|4899.9|4893.9|4903.8|4897.8|4897.6|4891.6|84
1614675600000|2021-03-02 09:00:00|4900.3|4894.3|4903.1|4897.1|4906.1|4900.1|4900.3|4894.3|38
1614675900000|2021-03-02 09:05:00|4902.7|4896.7|4905.1|4899.1|4907.6|4901.6|4900.3|4894.3|35
1614676200000|2021-03-02 09:10:00|4904.6|4898.6|4911.1|4905.1|4911.1|4905.1|4904.1|4898.1|49
1614676500000|2021-03-02 09:15:00|4911.6|4905.6|4916|4910|4919|4913|4911.1|4905.1|89
1614676800000|2021-03-02 09:20:00|4916.2|4910.2|4920.5|4914.5|4920.5|4914.5|4916|4910|29
1614677100000|2021-03-02 09:25:00|4920|4914|4923|4917|4923|4917|4919.5|4913.5|81
1614677400000|2021-03-02 09:30:00|4922.5|4916.5|4925|4919|4926|4920|4922.5|4916.5|121
1614677700000|2021-03-02 09:35:00|4925.4|4919.4|4927|4921|4933.5|4927.5|4925.4|4919.4|131
1614678000000|2021-03-02 09:40:00|4927.8|4921.8|4925|4919|4930.3|4924.3|4923.5|4917.5|97
1614678300000|2021-03-02 09:45:00|4925.1|4919.1|4923.7|4917.7|4925.5|4919.5|4921.5|4915.5|43
1614678600000|2021-03-02 09:50:00|4923.8|4917.8|4924.7|4918.7|4926.7|4920.7|4921.8|4915.8|35
1614678900000|2021-03-02 09:55:00|4924.3|4918.3|4930.7|4924.7|4930.7|4924.7|4924.2|4918.2|186
1614679200000|2021-03-02 10:00:00|4931.1|4925.1|4939.2|4933.2|4941.2|4935.2|4930.7|4924.7|293
1614679500000|2021-03-02 10:05:00|4939.3|4933.3|4939.2|4933.2|4941.7|4935.7|4937.1|4931.1|58
1614679800000|2021-03-02 10:10:00|4939.3|4933.3|4939.2|4933.2|4941.2|4935.2|4937.7|4931.7|204
1614680100000|2021-03-02 10:15:00|4938.8|4932.8|4940.2|4934.2|4941.2|4935.2|4935.7|4929.7|216
1614680400000|2021-03-02 10:20:00|4939.8|4933.8|4945.2|4939.2|4945.2|4939.2|4938.2|4932.2|104
1614680700000|2021-03-02 10:25:00|4944.8|4938.8|4942.2|4936.2|4948.8|4942.8|4942.2|4936.2|83
1614681000000|2021-03-02 10:30:00|4941.7|4935.7|4941|4935|4943.2|4937.2|4939|4933|11
1614681300000|2021-03-02 10:35:00|4941.1|4935.1|4939.5|4933.5|4942|4936|4939|4933|21
1614681600000|2021-03-02 10:40:00|4939.6|4933.6|4940|4934|4943.5|4937.5|4938.5|4932.5|40
1614681900000|2021-03-02 10:45:00|4940.8|4934.8|4932|4926|4942|4936|4929.5|4923.5|116
1614682200000|2021-03-02 10:50:00|4931|4925|4933|4927|4935|4929|4930.5|4924.5|34
1614682500000|2021-03-02 10:55:00|4933.4|4927.4|4934.9|4928.9|4935|4929|4932.9|4926.9|20
1614682800000|2021-03-02 11:00:00|4933.4|4927.4|4940.9|4934.9|4941.4|4935.4|4932.9|4926.9|203
1614683100000|2021-03-02 11:05:00|4940.8|4934.8|4942.4|4936.4|4944.4|4938.4|4939.9|4933.9|60
1614683400000|2021-03-02 11:10:00|4943.9|4937.9|4950.4|4944.4|4950.4|4944.4|4942.9|4936.9|102
1614683700000|2021-03-02 11:15:00|4950.3|4944.3|4949.9|4943.9|4950.4|4944.4|4948.4|4942.4|49
1614684000000|2021-03-02 11:20:00|4949.8|4943.8|4957.4|4951.4|4958|4952|4949.4|4943.4|86
1614684300000|2021-03-02 11:25:00|4957.8|4951.8|4957.9|4951.9|4958.4|4952.4|4955.4|4949.4|33
1614684600000|2021-03-02 11:30:00|4957.4|4951.4|4950.9|4944.9|4957.9|4951.9|4950.9|4944.9|116
1614684900000|2021-03-02 11:35:00|4951|4945|4952.9|4946.9|4954.4|4948.4|4951|4945|25
1614685200000|2021-03-02 11:40:00|4952.5|4946.5|4953.9|4947.9|4954.4|4948.4|4952.5|4946.5|26
1614685500000|2021-03-02 11:45:00|4954.1|4948.1|4955.9|4949.9|4956.4|4950.4|4954.1|4948.1|27
1614685800000|2021-03-02 11:50:00|4955.4|4949.4|4957.8|4951.8|4961.4|4955.4|4955.4|4949.4|63
1614686100000|2021-03-02 11:55:00|4957.9|4951.9|4961.3|4955.3|4961.3|4955.3|4957.3|4951.3|60
1614686400000|2021-03-02 12:00:00|4961.8|4955.8|4967.2|4961.2|4967.3|4961.3|4961.4|4955.4|150
1614686700000|2021-03-02 12:05:00|4967.3|4961.3|4964.8|4958.8|4967.8|4961.8|4964.3|4958.3|81
1614687000000|2021-03-02 12:10:00|4964.3|4958.3|4967.6|4961.6|4967.6|4961.6|4964.3|4958.3|49
1614687300000|2021-03-02 12:15:00|4966.6|4960.6|4967.1|4961.1|4968|4962|4966.6|4960.6|51
1614687600000|2021-03-02 12:20:00|4967.5|4961.5|4971.2|4965.2|4974|4968|4966.6|4960.6|73
1614687900000|2021-03-02 12:25:00|4971.6|4965.6|4975.6|4969.6|4977.4|4971.4|4971.6|4965.6|82
1614688200000|2021-03-02 12:30:00|4976.9|4970.9|4970.4|4964.4|4976.9|4970.9|4970|4964|67
1614688500000|2021-03-02 12:35:00|4970.5|4964.5|4971.3|4965.3|4972.3|4966.3|4968|4962|35
1614688800000|2021-03-02 12:40:00|4971.7|4965.7|4966.5|4960.5|4972.2|4966.2|4965.5|4959.5|73
1614689100000|2021-03-02 12:45:00|4966.4|4960.4|4969.4|4963.4|4969.4|4963.4|4965.5|4959.5|75
1614689400000|2021-03-02 12:50:00|4969.8|4963.8|4965.9|4959.9|4969.8|4963.8|4965|4959|54
1614689700000|2021-03-02 12:55:00|4966.3|4960.3|4969.9|4963.9|4969.9|4963.9|4966.3|4960.3|86
1614690000000|2021-03-02 13:00:00|4969.4|4963.4|4965.9|4959.9|4971.9|4965.9|4965.9|4959.9|250
1614690300000|2021-03-02 13:05:00|4967.5|4961.5|4957.9|4951.9|4967.5|4961.5|4953|4947|392
1614690600000|2021-03-02 13:10:00|4958|4952|4964.9|4958.9|4964.9|4958.9|4957.9|4951.9|116
1614690900000|2021-03-02 13:15:00|4967.4|4961.4|4966.4|4960.4|4969.3|4963.3|4965.9|4959.9|154
1614691200000|2021-03-02 13:20:00|4966.3|4960.3|4963.3|4957.3|4967.3|4961.3|4961.8|4955.8|53
1614691500000|2021-03-02 13:25:00|4962.8|4956.8|4964.8|4958.8|4966.8|4960.8|4961.8|4955.8|48
1614691800000|2021-03-02 13:30:00|4964.3|4958.3|4956.2|4950.2|4964.3|4958.3|4956.2|4950.2|120
1614692100000|2021-03-02 13:35:00|4956.7|4950.7|4956.6|4950.6|4959.7|4953.7|4953.7|4947.7|171
1614692400000|2021-03-02 13:40:00|4956.1|4950.1|4954.4|4948.4|4958.2|4952.2|4953.4|4947.4|210
1614695400000|2021-03-02 14:30:00|4961.7|4955.7|4959|4953|4965.7|4959.7|4955|4949|1718
1614695700000|2021-03-02 14:35:00|4957.8|4951.8|4953.5|4947.5|4966|4960|4952.5|4946.5|819
1614696000000|2021-03-02 14:40:00|4954|4948|4949.3|4943.3|4960.5|4954.5|4948.4|4942.4|618
1614696300000|2021-03-02 14:45:00|4949.8|4943.8|4942.9|4936.9|4972|4966|4942.9|4936.9|1021
1614696600000|2021-03-02 14:50:00|4942.8|4936.8|4966.7|4960.7|4966.7|4960.7|4941.9|4935.9|479
1614696900000|2021-03-02 14:55:00|4966.2|4960.2|4979.2|4973.2|4979.8|4973.8|4964.7|4958.7|668
1614697200000|2021-03-02 15:00:00|4979.6|4973.6|4984.5|4978.5|4992.8|4986.8|4975.8|4969.8|894
1614697500000|2021-03-02 15:05:00|4984.9|4978.9|4989.7|4983.7|4991|4985|4984.5|4978.5|311
1614697800000|2021-03-02 15:10:00|4989.8|4983.8|5000.7|4994.7|5002.2|4996.2|4989.8|4983.8|322
1614698100000|2021-03-02 15:15:00|4999.7|4993.7|4993|4987|5007|5001|4993|4987|689
1614698400000|2021-03-02 15:20:00|4992.9|4986.9|5001.4|4995.4|5010.4|5004.4|4992.5|4986.5|457
1614698700000|2021-03-02 15:25:00|5002.3|4996.3|5002.8|4996.8|5008.9|5002.9|4999.8|4993.8|245
1614699000000|2021-03-02 15:30:00|5003.3|4997.3|5008.2|5002.2|5011|5005|5001.7|4995.7|290
1614699300000|2021-03-02 15:35:00|5008.1|5002.1|4991.3|4985.3|5013.3|5007.3|4991.3|4985.3|541
1614699600000|2021-03-02 15:40:00|4990.8|4984.8|4985.3|4979.3|4997.3|4991.3|4984.8|4978.8|350
1614699900000|2021-03-02 15:45:00|4984.8|4978.8|4978.2|4972.2|4986.8|4980.8|4973.3|4967.3|395
1614700200000|2021-03-02 15:50:00|4977.8|4971.8|4970.6|4964.6|4982.7|4976.7|4966|4960|423
1614700500000|2021-03-02 15:55:00|4971.5|4965.5|4978.7|4972.7|4984.8|4978.8|4971.5|4965.5|284
1614700800000|2021-03-02 16:00:00|4978.6|4972.6|4970.1|4964.1|4978.7|4972.7|4964.2|4958.2|288
1614701100000|2021-03-02 16:05:00|4970.2|4964.2|4973.9|4967.9|4982.9|4976.9|4970.2|4964.2|166
1614701400000|2021-03-02 16:10:00|4973.5|4967.5|4970.4|4964.4|4974.4|4968.4|4969.9|4963.9|140
1614701700000|2021-03-02 16:15:00|4970.2|4964.2|4970.4|4964.4|4973.9|4967.9|4968.4|4962.4|303
1614702000000|2021-03-02 16:20:00|4971.4|4965.4|4974.9|4968.9|4980.4|4974.4|4969.9|4963.9|256
1614702300000|2021-03-02 16:25:00|4974.8|4968.8|4983.9|4977.9|4984.4|4978.4|4970.4|4964.4|179
1614702600000|2021-03-02 16:30:00|4984.4|4978.4|4985.3|4979.3|4991.4|4985.4|4983.4|4977.4|258
1614702900000|2021-03-02 16:35:00|4985.4|4979.4|4988.3|4982.3|4991.3|4985.3|4985.3|4979.3|168
1614703200000|2021-03-02 16:40:00|4988.8|4982.8|4995.8|4989.8|4999.8|4993.8|4988.8|4982.8|172
1614703500000|2021-03-02 16:45:00|4995.4|4989.4|4997.4|4991.4|5001.3|4995.3|4995.4|4989.4|131
1614703800000|2021-03-02 16:50:00|4997.8|4991.8|4998.3|4992.3|4999.3|4993.3|4996.4|4990.4|139
1614704100000|2021-03-02 16:55:00|4997.8|4991.8|5000.8|4994.8|5004.3|4998.3|4996.4|4990.4|258
1614704400000|2021-03-02 17:00:00|5000.3|4994.3|4994.8|4988.8|5002.3|4996.3|4993.8|4987.8|178
1614704700000|2021-03-02 17:05:00|4994.9|4988.9|4995.9|4989.9|5002|4996|4994.8|4988.8|193
1614705000000|2021-03-02 17:10:00|4996.3|4990.3|4992|4986|5000.4|4994.4|4991.1|4985.1|152
1614705300000|2021-03-02 17:15:00|4991.5|4985.5|4996.4|4990.4|4998.4|4992.4|4989.1|4983.1|175
1614705600000|2021-03-02 17:20:00|4995.9|4989.9|4987.6|4981.6|4996.4|4990.4|4986.6|4980.6|156
1614705900000|2021-03-02 17:25:00|4988.6|4982.6|4990.4|4984.4|4992.4|4986.4|4988.1|4982.1|98
1614706200000|2021-03-02 17:30:00|4989.9|4983.9|4988.7|4982.7|4992.4|4986.4|4986.1|4980.1|125
1614706500000|2021-03-02 17:35:00|4986.7|4980.7|4990.2|4984.2|4991.7|4985.7|4984.7|4978.7|106
1614706800000|2021-03-02 17:40:00|4990.7|4984.7|5000.1|4994.1|5000.2|4994.2|4986.8|4980.8|96
1614707100000|2021-03-02 17:45:00|5000.2|4994.2|4998.3|4992.3|5002.2|4996.2|4998.2|4992.2|169
1614707400000|2021-03-02 17:50:00|4998.2|4992.2|4998.1|4992.1|5001.3|4995.3|4996.2|4990.2|137
1614707700000|2021-03-02 17:55:00|4997.6|4991.6|4995.6|4989.6|5000.7|4994.7|4995.6|4989.6|67
1614708000000|2021-03-02 18:00:00|4995.5|4989.5|4992.9|4986.9|4997.4|4991.4|4992|4986|140
1614708300000|2021-03-02 18:05:00|4993.3|4987.3|4999|4993|4999|4993|4992.7|4986.7|114
1614708600000|2021-03-02 18:10:00|4999.1|4993.1|5002.7|4996.7|5004.8|4998.8|4996|4990|167
1614708900000|2021-03-02 18:15:00|5001.7|4995.7|5000.1|4994.1|5004.7|4998.7|4991.1|4985.1|362
1614709200000|2021-03-02 18:20:00|5000.2|4994.2|5001.2|4995.2|5003.9|4997.9|4999.7|4993.7|147
1614709500000|2021-03-02 18:25:00|5001.6|4995.6|5001.6|4995.6|5002.2|4996.2|5000.1|4994.1|53
1614709800000|2021-03-02 18:30:00|5001.2|4995.2|5003.5|4997.5|5004.5|4998.5|5000.1|4994.1|159
1614710100000|2021-03-02 18:35:00|5004.5|4998.5|5006.7|5000.7|5007.3|5001.3|5002|4996|187
1614710400000|2021-03-02 18:40:00|5006.6|5000.6|5012.6|5006.6|5015.6|5009.6|5006.2|5000.2|310
1614710700000|2021-03-02 18:45:00|5012.5|5006.5|5012.5|5006.5|5014.6|5008.6|5011.6|5005.6|347
1614711000000|2021-03-02 18:50:00|5011.7|5005.7|5010.4|5004.4|5016.4|5010.4|5009.5|5003.5|384
1614711300000|2021-03-02 18:55:00|5009.9|5003.9|5012.4|5006.4|5012.4|5006.4|5008.4|5002.4|360
1614711600000|2021-03-02 19:00:00|5013.6|5007.6|5010.2|5004.2|5016.9|5010.9|5009.2|5003.2|400
1614711900000|2021-03-02 19:05:00|5010.7|5004.7|4999.3|4993.3|5010.7|5004.7|4998.2|4992.2|564
1614712200000|2021-03-02 19:10:00|4999.7|4993.7|4990.6|4984.6|5001.2|4995.2|4990.1|4984.1|1094
1614712500000|2021-03-02 19:15:00|4990.1|4984.1|4996.7|4990.7|4997.2|4991.2|4990.1|4984.1|465
1614733200000|2021-03-03 01:00:00|5002.3|4996.3|4974.3|4968.3|5002.7|4996.7|4974.3|4968.3|217
1614733500000|2021-03-03 01:05:00|4974.1|4968.1|4976.8|4970.8|4986.3|4980.3|4968.3|4962.3|218
1614733800000|2021-03-03 01:10:00|4976.7|4970.7|4981.3|4975.3|4982.3|4976.3|4968.9|4962.9|103
1614734100000|2021-03-03 01:15:00|4981.7|4975.7|4983.3|4977.3|4987.7|4981.7|4981.7|4975.7|115
1614734400000|2021-03-03 01:20:00|4982.8|4976.8|4983.3|4977.3|4988.8|4978.3|4979.3|4973.3|77
1614734700000|2021-03-03 01:25:00|4984.1|4978.1|4988.7|4982.7|4992.3|4986.3|4984.1|4978.1|99
1614735000000|2021-03-03 01:30:00|4988.8|4982.8|4988.2|4982.2|4992.2|4986.2|4983.7|4977.7|111
1614735300000|2021-03-03 01:35:00|4988.3|4982.3|4997.2|4991.2|4997.7|4991.7|4988.3|4982.3|73
1614735600000|2021-03-03 01:40:00|4996.7|4990.7|4991.2|4985.2|4997.6|4991.6|4988.7|4982.7|53
1614735900000|2021-03-03 01:45:00|4990.8|4984.8|4992.2|4986.2|4993.2|4987.2|4990.2|4984.2|17
1614736200000|2021-03-03 01:50:00|4992.1|4986.1|4988.2|4982.2|4992.1|4986.1|4984.7|4978.7|77
1614736500000|2021-03-03 01:55:00|4988.6|4982.6|4989.2|4983.2|4993.7|4987.7|4987.2|4981.2|32
1614736800000|2021-03-03 02:00:00|4989.6|4983.6|4982.7|4976.7|4991.2|4985.2|4982.2|4976.2|57
1614737100000|2021-03-03 02:05:00|4982.3|4976.3|4985.7|4979.7|4988.2|4982.2|4982.2|4976.2|59
1614737400000|2021-03-03 02:10:00|4986.1|4980.1|4987.7|4981.7|4989.7|4983.7|4984.7|4978.7|12
1614737700000|2021-03-03 02:15:00|4987.2|4981.2|4987.2|4981.2|4988.2|4982.2|4986.7|4980.7|4
1614738000000|2021-03-03 02:20:00|4986.7|4980.7|4986.1|4980.1|4987.1|4981.1|4981.7|4975.7|36
1614738300000|2021-03-03 02:25:00|4986.6|4980.6|4991.1|4985.1|4993.1|4987.1|4986.1|4980.1|62
1614738600000|2021-03-03 02:30:00|4990.6|4984.6|4989.6|4983.6|4993.6|4987.6|4986.1|4980.1|68
1614738900000|2021-03-03 02:35:00|4989.5|4983.5|4981.1|4975.1|4989.5|4983.5|4981.1|4975.1|38
1614739200000|2021-03-03 02:40:00|4981.5|4975.5|4978.6|4972.6|4982.6|4976.6|4978.1|4972.1|70
1614739500000|2021-03-03 02:45:00|4979|4973|4983.1|4977.1|4983.6|4977.6|4974.5|4968.5|142
1614739800000|2021-03-03 02:50:00|4982.7|4976.7|4980.1|4974.1|4982.7|4976.7|4979.1|4973.1|11
1614740100000|2021-03-03 02:55:00|4979.7|4973.7|4973.1|4967.1|4979.7|4973.7|4972.6|4966.6|17
1614740400000|2021-03-03 03:00:00|4973.2|4967.2|4973.1|4967.1|4974.1|4968.1|4968.1|4962.1|115
1614740700000|2021-03-03 03:05:00|4973.5|4967.5|4968.1|4962.1|4976.1|4970.1|4968.1|4962.1|17
1614741000000|2021-03-03 03:10:00|4967.6|4961.6|4972.5|4966.5|4973.5|4967.5|4966.1|4960.1|56
1614741300000|2021-03-03 03:15:00|4972.6|4966.6|4971|4965|4973|4967|4970|4964|3
1614741600000|2021-03-03 03:20:00|4970.5|4964.5|4970|4964|4972.5|4966.5|4969.5|4963.5|9
1614741900000|2021-03-03 03:25:00|4969.9|4963.9|4967|4961|4969.9|4963.9|4966|4960|5
1614742200000|2021-03-03 03:30:00|4966.6|4960.6|4966.5|4960.5|4967.5|4961.5|4962.5|4956.5|67
1614742500000|2021-03-03 03:35:00|4966|4960|4963|4957|4966|4960|4963|4957|7
1614742800000|2021-03-03 03:40:00|4964|4958|4964|4958|4964.5|4958.5|4963.5|4957.5|4
1614743100000|2021-03-03 03:45:00|4964.4|4958.4|4966.5|4960.5|4967.4|4961.4|4961|4955|16
1614743400000|2021-03-03 03:50:00|4966.6|4960.6|4971|4965|4971.5|4965.5|4966.6|4960.6|20
1614743700000|2021-03-03 03:55:00|4972|4966|4972|4966|4973.5|4967.5|4971.5|4965.5|18
1614744000000|2021-03-03 04:00:00|4972.5|4966.5|4973.9|4967.9|4974.9|4968.9|4971.9|4965.9|8
1614744300000|2021-03-03 04:05:00|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|4
1614744600000|2021-03-03 04:10:00|4974.4|4968.4|4975.9|4969.9|4975.9|4969.9|4973.9|4967.9|3
1614744900000|2021-03-03 04:15:00|4976.3|4970.3|4974.9|4968.9|4976.4|4970.4|4974.9|4968.9|5
1614745200000|2021-03-03 04:20:00|4974.5|4968.5|4974.9|4968.9|4975|4969|4971.4|4965.4|21
1614745500000|2021-03-03 04:25:00|4975.1|4969.1|4975.9|4969.9|4975.9|4969.9|4975.1|4969.1|5
1614745800000|2021-03-03 04:30:00|4976.4|4970.4|4973.4|4967.4|4976.4|4970.4|4972.4|4966.4|17
1614746100000|2021-03-03 04:35:00|4973.5|4967.5|4973.9|4967.9|4974|4968|4973.5|4967.5|1
1614746400000|2021-03-03 04:40:00|4974.3|4968.3|4973.9|4967.9|4974.3|4968.3|4973.9|4967.9|1
1614746700000|2021-03-03 04:45:00|4973.4|4967.4|4975.9|4969.9|4976.4|4970.4|4973.4|4967.4|15
1614747000000|2021-03-03 04:50:00|4974.9|4968.9|4975.3|4969.3|4975.4|4969.4|4974.8|4968.8|12
1614747300000|2021-03-03 04:55:00|4974.9|4968.9|4974.8|4968.8|4975.3|4969.3|4974.8|4968.8|1
1614747600000|2021-03-03 05:00:00|4974.9|4968.9|4975.3|4969.3|4976.3|4970.3|4974.9|4968.9|3
1614747900000|2021-03-03 05:05:00|4975.4|4969.4|4975.8|4969.8|4976.3|4970.3|4974.4|4968.4|4
1614748200000|2021-03-03 05:10:00|4975.7|4969.7|4974.8|4968.8|4975.7|4969.7|4974.3|4968.3|6
1614748500000|2021-03-03 05:15:00|4974.9|4968.9|4974.8|4968.8|4975.8|4969.8|4974.8|4968.8|0
1614748800000|2021-03-03 05:20:00|4974.9|4968.9|4974.8|4968.8|4974.9|4968.9|4974.8|4968.8|1
1614749100000|2021-03-03 05:25:00|4974.4|4968.4|4974.3|4968.3|4974.4|4968.4|4973.8|4967.8|1
1614749400000|2021-03-03 05:30:00|4975.8|4969.8|4965.8|4959.8|4975.8|4969.8|4965.8|4959.8|26
1614749700000|2021-03-03 05:35:00|4966.2|4960.2|4970.8|4964.8|4974.8|4968.8|4966.2|4960.2|9
1614750000000|2021-03-03 05:40:00|4970.3|4964.3|4979.7|4973.7|4982.3|4976.3|4970.3|4964.3|60
1614750300000|2021-03-03 05:45:00|4979.8|4973.8|4986.7|4980.7|4986.7|4980.7|4978.2|4972.2|47
1614750600000|2021-03-03 05:50:00|4987.2|4981.2|4985.7|4979.7|4987.2|4981.2|4983.7|4977.7|35
1614750900000|2021-03-03 05:55:00|4984.7|4978.7|4982.7|4976.7|4985.8|4979.8|4982.2|4976.2|8
1614751200000|2021-03-03 06:00:00|4983.2|4977.2|4990.7|4984.7|4990.7|4984.7|4982.7|4976.7|41
1614751500000|2021-03-03 06:05:00|4988.7|4982.7|4985.7|4979.7|4990.2|4984.2|4985.2|4979.2|81
1614751800000|2021-03-03 06:10:00|4985.8|4979.8|4988.2|4982.2|4992.2|4986.2|4985.8|4979.8|79
1614752100000|2021-03-03 06:15:00|4987.7|4981.7|5007.7|5001.7|5008.7|5002.7|4987.7|4981.7|165
1614752400000|2021-03-03 06:20:00|5007.9|5001.9|5005.7|4999.7|5012.1|5006.1|5003.7|4997.7|180
1614752700000|2021-03-03 06:25:00|5005.2|4999.2|5011.7|5005.7|5013.1|5007.1|5003.2|4997.2|47
1614753000000|2021-03-03 06:30:00|5012.2|5006.2|5016.7|5010.7|5017.1|5011.1|5010.2|5004.2|90
1614753300000|2021-03-03 06:35:00|5016.9|5010.9|5019.1|5013.1|5022.1|5016.1|5016.1|5010.1|214
1614753600000|2021-03-03 06:40:00|5020.6|5014.6|5015.1|5009.1|5021.6|5015.6|5015.1|5009.1|48
1614753900000|2021-03-03 06:45:00|5015.9|5009.9|5010.5|5004.5|5015.9|5009.9|5009.5|5003.5|55
1614754200000|2021-03-03 06:50:00|5010.1|5004.1|5005.5|4999.5|5011|5005|5003.5|4997.5|62
1614754500000|2021-03-03 06:55:00|5005.9|4999.9|5012|5006|5013.6|5007.6|5005.5|4999.5|82
1614754800000|2021-03-03 07:00:00|5011.9|5005.9|5006.6|5000.6|5011.9|5005.9|5004.5|4998.5|54
1614755100000|2021-03-03 07:05:00|5006.4|5000.4|5007.5|5001.5|5009.1|5003.1|5004.1|4998.1|45
1614755400000|2021-03-03 07:10:00|5007.6|5001.6|5005.6|4999.6|5008.7|5002.7|5005.1|4999.1|12
1614755700000|2021-03-03 07:15:00|5006|5000|5018.6|5012.6|5018.6|5012.6|5006|5000|68
1614756000000|2021-03-03 07:20:00|5018.5|5012.5|5024.4|5018.4|5024.5|5018.5|5017.6|5011.6|108
1614756300000|2021-03-03 07:25:00|5023.9|5017.9|5025.5|5019.5|5029.4|5023.4|5019.4|5013.4|187
1614756600000|2021-03-03 07:30:00|5025|5019|5023.5|5017.5|5025|5019|5022.9|5016.9|22
1614756900000|2021-03-03 07:35:00|5023|5017|5020.9|5014.9|5024.5|5018.5|5020|5014|33
1614757200000|2021-03-03 07:40:00|5021.4|5015.4|5023.9|5017.9|5025.9|5019.9|5020.9|5014.9|39
1614757500000|2021-03-03 07:45:00|5023.4|5017.4|5019.9|5013.9|5024.4|5018.4|5019.9|5013.9|36
1614757800000|2021-03-03 07:50:00|5018.9|5012.9|5018.8|5012.8|5019.3|5013.3|5014.8|5008.8|90
1614758100000|2021-03-03 07:55:00|5019.3|5013.3|5019.3|5013.3|5021.3|5015.3|5018.9|5012.9|5
1614758400000|2021-03-03 08:00:00|5018.8|5012.8|5016.2|5010.2|5018.9|5012.9|5014.7|5008.7|23
1614758700000|2021-03-03 08:05:00|5016.3|5010.3|5017.3|5011.3|5020.2|5014.2|5015.3|5009.3|27
1614759000000|2021-03-03 08:10:00|5017.2|5011.2|5021.3|5015.3|5024.7|5018.7|5017.2|5011.2|88
1614759300000|2021-03-03 08:15:00|5021.7|5015.7|5023.8|5017.8|5026.2|5020.2|5021.7|5015.7|66
1614759600000|2021-03-03 08:20:00|5024.2|5018.2|5021.7|5015.7|5025.9|5019.9|5020.8|5014.8|44
1614759900000|2021-03-03 08:25:00|5021.3|5015.3|5025.8|5019.8|5029.3|5023.3|5020.3|5014.3|54
1614760200000|2021-03-03 08:30:00|5025.3|5019.3|5023.3|5017.3|5026.3|5020.3|5022.8|5016.8|31
1614760500000|2021-03-03 08:35:00|5022.8|5016.8|5018.9|5012.9|5025.7|5019.7|5017|5011|61
1614760800000|2021-03-03 08:40:00|5018.8|5012.8|5014.9|5008.9|5019.4|5013.4|5013.9|5007.9|53
1614761100000|2021-03-03 08:45:00|5014.8|5008.8|5017.3|5011.3|5020.7|5014.7|5013.9|5007.9|49
1614761400000|2021-03-03 08:50:00|5017.2|5011.2|5018.3|5012.3|5018.3|5012.3|5015.8|5009.8|26
1614761700000|2021-03-03 08:55:00|5018.7|5012.7|5018.2|5012.2|5021.2|5015.2|5016.9|5010.9|15
1614762000000|2021-03-03 09:00:00|5017.8|5011.8|5016.8|5010.8|5017.8|5011.8|5014.8|5008.8|27
1614762300000|2021-03-03 09:05:00|5016.4|5010.4|5011.3|5005.3|5016.9|5010.9|5010.8|5004.8|44
1614762600000|2021-03-03 09:10:00|5011.2|5005.2|5020.7|5014.7|5020.7|5014.7|5008.8|5002.8|42
1614762900000|2021-03-03 09:15:00|5020.3|5014.3|5026.8|5020.8|5028.6|5022.6|5020.3|5014.3|141
1614763200000|2021-03-03 09:20:00|5027.3|5021.3|5025.2|5019.2|5027.3|5021.3|5023.7|5017.7|92
1614763500000|2021-03-03 09:25:00|5025.3|5019.3|5023.2|5017.2|5025.8|5019.8|5019.7|5013.7|46
1614763800000|2021-03-03 09:30:00|5022.8|5016.8|5022.2|5016.2|5023.3|5017.3|5017.8|5011.8|109
1614764100000|2021-03-03 09:35:00|5021.8|5015.8|5018.7|5012.7|5024.3|5018.3|5018.2|5012.2|43
1614764400000|2021-03-03 09:40:00|5018.8|5012.8|5017.7|5011.7|5018.8|5012.8|5012.8|5006.8|94
1614764700000|2021-03-03 09:45:00|5018.1|5012.1|5015.2|5009.2|5018.1|5012.1|5012.7|5006.7|84
1614765000000|2021-03-03 09:50:00|5015.6|5009.6|5009.2|5003.2|5015.8|5009.8|5008.8|5002.8|94
1614765300000|2021-03-03 09:55:00|5009.3|5003.3|5016.2|5010.2|5016.6|5010.6|5009.2|5003.2|60
1614765600000|2021-03-03 10:00:00|5014.7|5008.7|5014.7|5008.7|5016.7|5010.7|5013.7|5007.7|59
1614765900000|2021-03-03 10:05:00|5015.2|5009.2|5018.7|5012.7|5021.7|5015.7|5014.8|5008.8|42
1614766200000|2021-03-03 10:10:00|5018.2|5012.2|5021.2|5015.2|5024.7|5018.7|5018.1|5012.1|179
1614766500000|2021-03-03 10:15:00|5020.8|5014.8|5016.7|5010.7|5020.8|5014.8|5016.7|5010.7|19
1614766800000|2021-03-03 10:20:00|5017.1|5011.1|5017.7|5011.7|5018.7|5012.7|5016.7|5010.7|13
1614767100000|2021-03-03 10:25:00|5018.2|5012.2|5015.7|5009.7|5021.2|5015.2|5015.7|5009.7|42
1614767400000|2021-03-03 10:30:00|5016.2|5010.2|5017.7|5011.7|5019.7|5013.7|5015.7|5009.7|42
1614767700000|2021-03-03 10:35:00|5017.2|5011.2|5018.2|5012.2|5021.2|5015.2|5013.7|5007.7|77
1614768000000|2021-03-03 10:40:00|5017.7|5011.7|5015.7|5009.7|5019.7|5013.7|5015.7|5009.7|45
1614768300000|2021-03-03 10:45:00|5015.2|5009.2|5016.2|5010.2|5020.7|5014.7|5014.7|5008.7|32
1614768600000|2021-03-03 10:50:00|5014.7|5008.7|5012.1|5006.1|5014.7|5008.7|5011.6|5005.6|36
1614768900000|2021-03-03 10:55:00|5012.6|5006.6|5010.6|5004.6|5013.5|5007.5|5009.6|5003.6|22
1614769200000|2021-03-03 11:00:00|5011.1|5005.1|5004.6|4998.6|5011.1|5005.1|5002.7|4996.7|56
1614769500000|2021-03-03 11:05:00|5004.8|4998.8|5004.6|4998.6|5006.6|5000.6|5004.6|4998.6|12
1614769800000|2021-03-03 11:10:00|5003.6|4997.6|5002.6|4996.6|5005.1|4999.1|5002.6|4996.6|74
1614770100000|2021-03-03 11:15:00|5000.6|4994.6|5003.1|4997.1|5003.1|4997.1|4997.6|4991.6|56
1614770400000|2021-03-03 11:20:00|5002.7|4996.7|5001.6|4995.6|5003.2|4997.2|5000.6|4994.6|8
1614770700000|2021-03-03 11:25:00|5001.5|4995.5|5002.6|4996.6|5003.6|4997.6|5000.6|4994.6|23
1614771000000|2021-03-03 11:30:00|5002.5|4996.5|5003.1|4997.1|5004.1|4998.1|5000.6|4994.6|19
1614771300000|2021-03-03 11:35:00|5003|4997|5005|4999|5008.5|5002.5|5003|4997|114
1614771600000|2021-03-03 11:40:00|5005.4|4999.4|5002.5|4996.5|5005.6|4999.6|5002.5|4996.5|24
1614771900000|2021-03-03 11:45:00|5003.5|4997.5|5012.9|5006.9|5012.9|5006.9|5002.5|4996.5|62
1614772200000|2021-03-03 11:50:00|5013.9|5007.9|5011.9|5005.9|5013.9|5007.9|5011.5|5005.5|22
1614772500000|2021-03-03 11:55:00|5011.4|5005.4|5005.4|4999.4|5013.4|5007.4|5005.4|4999.4|46
1614772800000|2021-03-03 12:00:00|5005.9|4999.9|5008.4|5002.4|5009.9|5003.9|5005.4|4999.4|33
1614773100000|2021-03-03 12:05:00|5008.5|5002.5|5008.4|5002.4|5009.9|5003.9|5007.4|5001.4|23
1614773400000|2021-03-03 12:10:00|5008.8|5002.8|5011.9|5005.9|5012.9|5006.9|5008.8|5002.8|21
1614773700000|2021-03-03 12:15:00|5011.5|5005.5|5009.4|5003.4|5011.9|5005.9|5009.3|5003.3|20
1614774000000|2021-03-03 12:20:00|5009.3|5003.3|5012.8|5006.8|5013.4|5007.4|5009.3|5003.3|11
1614774300000|2021-03-03 12:25:00|5012.4|5006.4|5016.5|5010.5|5017.5|5011.5|5012.4|5006.4|37
1614774600000|2021-03-03 12:30:00|5017.3|5011.3|5018.9|5012.9|5018.9|5012.9|5017.3|5011.3|25
1614774900000|2021-03-03 12:35:00|5018.8|5012.8|5017.4|5011.4|5018.9|5012.9|5013.4|5007.4|46
1614775200000|2021-03-03 12:40:00|5017.5|5011.5|5021.4|5015.4|5021.9|5015.9|5017.4|5011.4|19
1614775500000|2021-03-03 12:45:00|5022.3|5016.3|5020.4|5014.4|5023.9|5017.9|5018.4|5012.4|49
1614775800000|2021-03-03 12:50:00|5019.9|5013.9|5017.8|5011.8|5022.4|5016.4|5017.5|5011.5|33
1614776100000|2021-03-03 12:55:00|5018.3|5012.3|5017.9|5011.9|5020.6|5014.6|5016.5|5010.5|59
1614776400000|2021-03-03 13:00:00|5017.5|5011.5|5010.8|5004.8|5019.2|5013.2|5009.8|5003.8|169
1614776700000|2021-03-03 13:05:00|5010.3|5004.3|5004.1|4998.1|5010.3|5004.3|5002.8|4996.8|79
1614777000000|2021-03-03 13:10:00|5004.5|4998.5|4996|4990|5006.9|5000.9|4995.4|4989.4|313
1614777300000|2021-03-03 13:15:00|4996.4|4990.4|4985.3|4979.3|4997.9|4991.9|4984.4|4978.4|332
1614777600000|2021-03-03 13:20:00|4984.9|4978.9|4989.8|4983.8|4989.8|4983.8|4981.6|4975.6|110
1614777900000|2021-03-03 13:25:00|4990.2|4984.2|4986.8|4980.8|4990.2|4984.2|4984.3|4978.3|54
1614778200000|2021-03-03 13:30:00|4986.3|4980.3|4979.3|4973.3|4987.8|4981.8|4978.8|4972.8|128
1614778500000|2021-03-03 13:35:00|4979.7|4973.7|4975|4969|4979.7|4973.7|4974.1|4968.1|98
1614778800000|2021-03-03 13:40:00|4975.1|4969.1|4977.4|4971.4|4977.8|4971.8|4971.8|4965.8|134
1614781800000|2021-03-03 14:30:00|4972.3|4966.3|4968.6|4962.6|4980.2|4974.2|4954.7|4948.7|1004
1614782100000|2021-03-03 14:35:00|4965.8|4959.8|4957.2|4951.2|4965.8|4959.8|4952.3|4946.3|590
1614782400000|2021-03-03 14:40:00|4957.1|4951.1|4958.8|4952.8|4960.8|4954.8|4953.3|4947.3|412
1614782700000|2021-03-03 14:45:00|4958.3|4952.3|4960.7|4954.7|4972.3|4966.3|4955.8|4949.8|620
1614783000000|2021-03-03 14:50:00|4960.3|4954.3|4968.2|4962.2|4969.2|4963.2|4954.8|4948.8|275
1614783300000|2021-03-03 14:55:00|4968.1|4962.1|4973.7|4967.7|4978.2|4972.2|4967.2|4961.2|348
1614783600000|2021-03-03 15:00:00|4974.2|4968.2|4973.9|4967.9|4979.2|4973.2|4972.3|4966.3|247
1614783900000|2021-03-03 15:05:00|4974.4|4968.4|4969.8|4963.8|4974.4|4968.4|4966.9|4960.9|165
1614784200000|2021-03-03 15:10:00|4968.8|4962.8|4965.4|4959.4|4969.4|4963.4|4962.4|4956.4|231
1614784500000|2021-03-03 15:15:00|4964.9|4958.9|4972.3|4966.3|4973.8|4967.8|4963.9|4957.9|196
1614784800000|2021-03-03 15:20:00|4971.3|4965.3|4968.1|4962.1|4971.3|4965.3|4962.2|4956.2|209
1614785100000|2021-03-03 15:25:00|4967.6|4961.6|4962|4956|4967.6|4961.6|4960.1|4954.1|149
1614785400000|2021-03-03 15:30:00|4961.1|4955.1|4957.2|4951.2|4961.1|4955.1|4953.7|4947.7|210
1614785700000|2021-03-03 15:35:00|4956.7|4950.7|4968.2|4962.2|4968.7|4962.7|4954.2|4948.2|219
1614786000000|2021-03-03 15:40:00|4968.6|4962.6|4988.6|4982.6|4988.6|4982.6|4967.7|4961.7|358
1614786300000|2021-03-03 15:45:00|4988.1|4982.1|4995.1|4989.1|4996.1|4990.1|4984.1|4978.1|293
1614786600000|2021-03-03 15:50:00|4996.1|4990.1|4991.1|4985.1|4996.1|4990.1|4989.1|4983.1|270
1614786900000|2021-03-03 15:55:00|4990.6|4984.6|4990.1|4984.1|4992.1|4986.1|4988|4982|233
1614787200000|2021-03-03 16:00:00|4990.5|4984.5|5000.7|4994.7|5003.7|4997.7|4990.5|4984.5|314
1614787500000|2021-03-03 16:05:00|5001.2|4995.2|4991.7|4985.7|5003.2|4997.2|4989.7|4983.7|199
1614787800000|2021-03-03 16:10:00|4991.6|4985.6|4997.1|4991.1|4997.6|4991.6|4988.7|4982.7|177
1614788100000|2021-03-03 16:15:00|4997.6|4991.6|4992.6|4986.6|4998.1|4992.1|4991.6|4985.6|147
1614788400000|2021-03-03 16:20:00|4992.1|4986.1|4994.5|4988.5|4995.6|4989.6|4990.6|4984.6|111
1614788700000|2021-03-03 16:25:00|4995.5|4989.5|4997|4991|4998.5|4992.5|4994|4988|140
1614789000000|2021-03-03 16:30:00|4997.5|4991.5|4991|4985|4998.5|4992.5|4991|4985|149
1614789300000|2021-03-03 16:35:00|4991.4|4985.4|4991.5|4985.5|4994.5|4988.5|4989|4983|116
1614789600000|2021-03-03 16:40:00|4991|4985|4993.4|4987.4|4993.5|4987.5|4989.4|4983.4|75
1614789900000|2021-03-03 16:45:00|4993.9|4987.9|4986.3|4980.3|4995.4|4989.4|4985.7|4979.7|120
1614790200000|2021-03-03 16:50:00|4986.8|4980.8|4980.3|4974.3|4990.3|4984.3|4980.2|4974.2|247
1614790500000|2021-03-03 16:55:00|4980.8|4974.8|4983.8|4977.8|4986.3|4980.3|4979.3|4973.3|114
1614790800000|2021-03-03 17:00:00|4983.7|4977.7|4984.3|4978.3|4985.3|4979.3|4978.8|4972.8|132
1614791100000|2021-03-03 17:05:00|4983.8|4977.8|4983.3|4977.3|4984.4|4978.4|4980.8|4974.8|169
1614791400000|2021-03-03 17:10:00|4982.8|4976.8|4994.3|4988.3|4994.3|4988.3|4982.8|4976.8|236
1614791700000|2021-03-03 17:15:00|4994.7|4988.7|4994.7|4988.7|4994.7|4988.7|4987.7|4981.7|111
1614792000000|2021-03-03 17:20:00|4994.4|4988.4|4986.2|4980.2|4994.4|4988.4|4984.7|4978.7|111
1614792300000|2021-03-03 17:25:00|4985.7|4979.7|4987.7|4981.7|4987.7|4981.7|4985.2|4979.2|126
1614792600000|2021-03-03 17:30:00|4987.2|4981.2|4980.2|4974.2|4987.2|4981.2|4979.2|4973.2|171
1614792900000|2021-03-03 17:35:00|4979.2|4973.2|4984.2|4978.2|4984.2|4978.2|4978.2|4972.2|98
1614793200000|2021-03-03 17:40:00|4985.2|4979.2|4986.2|4980.2|4988.2|4982.2|4983.2|4977.2|68
1614793500000|2021-03-03 17:45:00|4986.3|4980.3|4988.2|4982.2|4990.7|4984.7|4982.9|4976.9|143
1614793800000|2021-03-03 17:50:00|4987.7|4981.7|4986.7|4980.7|4990.2|4984.2|4986.2|4980.2|106
1614794100000|2021-03-03 17:55:00|4986.2|4980.2|4983.7|4977.7|4987.1|4981.1|4980.2|4974.2|80
1614794400000|2021-03-03 18:00:00|4983.2|4977.2|4990.6|4984.6|4990.6|4984.6|4983.2|4977.2|69
1614794700000|2021-03-03 18:05:00|4990.1|4984.1|4988.6|4982.6|4992.1|4986.1|4988.2|4982.2|76
1614795000000|2021-03-03 18:10:00|4989.1|4983.1|4988.1|4982.1|4992.6|4986.6|4987.1|4981.1|346
1614795300000|2021-03-03 18:15:00|4988.6|4982.6|4994.1|4988.1|4994.1|4988.1|4988.1|4982.1|130
1614795600000|2021-03-03 18:20:00|4995.1|4989.1|4994.1|4988.1|4996.1|4990.1|4993.6|4987.6|113
1614795900000|2021-03-03 18:25:00|4993.6|4987.6|4992.6|4986.6|4994.1|4988.1|4991.2|4985.2|111
1614796200000|2021-03-03 18:30:00|4992.2|4986.2|4999.1|4993.1|4999.6|4993.6|4991.1|4985.1|203
1614796500000|2021-03-03 18:35:00|4998.7|4992.7|4999.1|4993.1|5001.1|4995.1|4998.1|4992.1|274
1614796800000|2021-03-03 18:40:00|4998.9|4992.9|4997.1|4991.1|4998.9|4992.9|4996.1|4990.1|153
1614797100000|2021-03-03 18:45:00|4997.5|4991.5|5001.1|4995.1|5002.1|4996.1|4997.1|4991.1|279
1614797400000|2021-03-03 18:50:00|5002.1|4996.1|5004.1|4998.1|5004.1|4998.1|5000.1|4994.1|359
1614797700000|2021-03-03 18:55:00|5005.1|4999.1|5003|4997|5005.1|4999.1|5001|4995|276
1614798000000|2021-03-03 19:00:00|5001|4995|4999|4993|5002|4996|4999|4993|434
1614798300000|2021-03-03 19:05:00|4999.5|4993.5|4996|4990|5004|4998|4996|4990|489
1614798600000|2021-03-03 19:10:00|4996.1|4990.1|5006.5|5000.5|5006.5|5000.5|4996.1|4990.1|1962
1614798900000|2021-03-03 19:15:00|5006.1|5000.1|5008.9|5002.9|5009.4|5003.4|4999|4993|870
1614819600000|2021-03-04 01:00:00|5010.9|5004.9|5002.4|4996.4|5019.9|5013.9|4997.4|4991.4|603
1614819900000|2021-03-04 01:05:00|5001.9|4995.9|5005.4|4999.4|5006.9|5000.9|4997.9|4991.9|152
1614820200000|2021-03-04 01:10:00|5004.4|4998.4|5010.4|5004.4|5014.9|5008.9|5004.4|4998.4|261
1614820500000|2021-03-04 01:15:00|5009.4|5003.4|5020.9|5014.9|5020.9|5014.9|5009.3|5003.3|147
1614820800000|2021-03-04 01:20:00|5020.4|5014.4|5020.3|5014.3|5020.9|5014.9|5016.3|5010.3|189
1614821100000|2021-03-04 01:25:00|5020.4|5014.4|5020.8|5014.8|5020.8|5014.8|5016.3|5010.3|235
1614821400000|2021-03-04 01:30:00|5020.3|5014.3|5015.3|5009.3|5024.3|5018.3|5014.3|5008.3|140
1614821700000|2021-03-04 01:35:00|5014.8|5008.8|5017.3|5011.3|5020.3|5014.3|5014.8|5008.8|118
1614822000000|2021-03-04 01:40:00|5017.8|5011.8|5017.3|5011.3|5020.3|5014.3|5013.3|5007.3|67
1614822300000|2021-03-04 01:45:00|5017.2|5011.2|5021.3|5015.3|5021.3|5015.3|5015.8|5009.8|22
1614822600000|2021-03-04 01:50:00|5021.7|5015.7|5022.3|5016.3|5022.8|5016.8|5018.8|5012.8|27
1614822900000|2021-03-04 01:55:00|5022.2|5016.2|5036.8|5030.8|5039.3|5033.3|5020.3|5014.3|246
1614823200000|2021-03-04 02:00:00|5037.3|5031.3|5044.3|5038.3|5045.8|5039.8|5035.3|5029.3|194
1614823500000|2021-03-04 02:05:00|5044.8|5038.8|5034.2|5028.2|5046.3|5040.3|5034.2|5028.2|134
1614823800000|2021-03-04 02:10:00|5035.2|5029.2|5043.2|5037.2|5045.3|5039.3|5035.2|5029.2|130
1614824100000|2021-03-04 02:15:00|5042.7|5036.7|5039.7|5033.7|5043.7|5037.7|5037.9|5031.9|69
1614824400000|2021-03-04 02:20:00|5040.2|5034.2|5039.2|5033.2|5041.2|5035.2|5039.2|5033.2|17
1614824700000|2021-03-04 02:25:00|5039.1|5033.1|5038.2|5032.2|5039.2|5033.2|5037.2|5031.2|13
1614825000000|2021-03-04 02:30:00|5037.7|5031.7|5035.2|5029.2|5039.2|5033.2|5033.8|5027.8|65
1614825300000|2021-03-04 02:35:00|5035.3|5029.3|5033.2|5027.2|5038.2|5032.2|5029.7|5023.7|85
1614825600000|2021-03-04 02:40:00|5032.8|5026.8|5038.2|5032.2|5039.2|5033.2|5029.7|5023.7|53
1614825900000|2021-03-04 02:45:00|5037.7|5031.7|5041.2|5035.2|5043.2|5037.2|5037.7|5031.7|25
1614826200000|2021-03-04 02:50:00|5040.2|5034.2|5049.2|5043.2|5049.2|5043.2|5039.2|5033.2|108
1614826500000|2021-03-04 02:55:00|5049.6|5043.6|5047.6|5041.6|5052.2|5046.2|5047.6|5041.6|92
1614826800000|2021-03-04 03:00:00|5048.1|5042.1|5042.1|5036.1|5051.6|5045.6|5041.6|5035.6|102
1614827100000|2021-03-04 03:05:00|5041.7|5035.7|5040.1|5034.1|5042.1|5036.1|5038.6|5032.6|64
1614827400000|2021-03-04 03:10:00|5040.6|5034.6|5044.6|5038.6|5046.2|5040.2|5040.6|5034.6|22
1614827700000|2021-03-04 03:15:00|5045.1|5039.1|5046.1|5040.1|5047.1|5041.1|5044.1|5038.1|32
1614828000000|2021-03-04 03:20:00|5046.2|5040.2|5047.6|5041.6|5048.1|5042.1|5043.6|5037.6|31
1614828300000|2021-03-04 03:25:00|5048.1|5042.1|5053.1|5047.1|5054.6|5048.6|5046.1|5040.1|144
1614828600000|2021-03-04 03:30:00|5052.7|5046.7|5053.1|5047.1|5053.1|5047.1|5050.6|5044.6|28
1614828900000|2021-03-04 03:35:00|5052.1|5046.1|5051.1|5045.1|5052.6|5046.6|5050.6|5044.6|58
1614829200000|2021-03-04 03:40:00|5050.6|5044.6|5049.6|5043.6|5050.6|5044.6|5048.6|5042.6|19
1614829500000|2021-03-04 03:45:00|5049.5|5043.5|5054|5048|5054|5048|5048.6|5042.6|80
1614829800000|2021-03-04 03:50:00|5053|5047|5054.4|5048.4|5060|5054|5053|5047|94
1614830100000|2021-03-04 03:55:00|5055.9|5049.9|5048.9|5042.9|5055.9|5049.9|5048.9|5042.9|42
1614830400000|2021-03-04 04:00:00|5048.5|5042.5|5048.9|5042.9|5050.4|5044.4|5048.4|5042.4|18
1614830700000|2021-03-04 04:05:00|5048.4|5042.4|5044.9|5038.9|5048.4|5042.4|5040.9|5034.9|54
1614831000000|2021-03-04 04:10:00|5044.4|5038.4|5046.4|5040.4|5047.4|5041.4|5043.4|5037.4|85
1614831300000|2021-03-04 04:15:00|5046.9|5040.9|5047.8|5041.8|5048.3|5042.3|5046.3|5040.3|19
1614831600000|2021-03-04 04:20:00|5048|5042|5052.3|5046.3|5052.3|5046.3|5048|5042|28
1614831900000|2021-03-04 04:25:00|5051.8|5045.8|5056.8|5050.8|5057.3|5051.3|5051.3|5045.3|40
1614832200000|2021-03-04 04:30:00|5056.3|5050.3|5056.8|5050.8|5057.8|5051.8|5056.3|5050.3|20
1614832500000|2021-03-04 04:35:00|5057.2|5051.2|5064.8|5058.8|5066.2|5060.2|5057.2|5051.2|53
1614832800000|2021-03-04 04:40:00|5065.2|5059.2|5065.3|5059.3|5067.3|5061.3|5064.7|5058.7|50
1614833100000|2021-03-04 04:45:00|5067.8|5061.8|5064.3|5058.3|5070.3|5064.3|5063.8|5057.8|70
1614833400000|2021-03-04 04:50:00|5064.2|5058.2|5066.3|5060.3|5067.3|5061.3|5063.8|5057.8|21
1614833700000|2021-03-04 04:55:00|5066.7|5060.7|5070.8|5064.8|5072.3|5066.3|5066.7|5060.7|42
1614834000000|2021-03-04 05:00:00|5070.3|5064.3|5071.3|5065.3|5074.8|5068.8|5068.3|5062.3|94
1614834300000|2021-03-04 05:05:00|5070.8|5064.8|5066.7|5060.7|5071.3|5065.3|5066.7|5060.7|38
1614834600000|2021-03-04 05:10:00|5067.2|5061.2|5066.7|5060.7|5068.2|5062.2|5065.7|5059.7|12
1614834900000|2021-03-04 05:15:00|5065.7|5059.7|5065.2|5059.2|5068.2|5062.2|5064.7|5058.7|24
1614835200000|2021-03-04 05:20:00|5064.7|5058.7|5065.7|5059.7|5067.2|5061.2|5064.7|5058.7|21
1614835500000|2021-03-04 05:25:00|5065.6|5059.6|5061.7|5055.7|5065.6|5059.6|5061.6|5055.6|41
1614835800000|2021-03-04 05:30:00|5063.7|5057.7|5061.7|5055.7|5064.7|5058.7|5056.2|5050.2|69
1614836100000|2021-03-04 05:35:00|5060.7|5054.7|5066.7|5060.7|5067.7|5061.7|5060.7|5054.7|46
1614836400000|2021-03-04 05:40:00|5066.3|5060.3|5064.7|5058.7|5067|5061|5061.7|5055.7|31
1614836700000|2021-03-04 05:45:00|5063.7|5057.7|5064.7|5058.7|5066.7|5060.7|5062.7|5056.7|27
1614837000000|2021-03-04 05:50:00|5064.2|5058.2|5063.2|5057.2|5064.7|5058.7|5062.7|5056.7|20
1614837300000|2021-03-04 05:55:00|5063.6|5057.6|5060.1|5054.1|5064.1|5058.1|5059.6|5053.6|23
1614837600000|2021-03-04 06:00:00|5059.1|5053.1|5057.6|5051.6|5059.6|5053.6|5056.1|5050.1|104
1614837900000|2021-03-04 06:05:00|5057.7|5051.7|5061.6|5055.6|5064.1|5058.1|5057.7|5051.7|109
1614838200000|2021-03-04 06:10:00|5061.5|5055.5|5060.6|5054.6|5064.1|5058.1|5059.6|5053.6|29
1614838500000|2021-03-04 06:15:00|5060.7|5054.7|5054.1|5048.1|5062|5056|5053.6|5047.6|42
1614838800000|2021-03-04 06:20:00|5054.2|5048.2|5057.6|5051.6|5061.1|5055.1|5054.2|5048.2|51
1614839100000|2021-03-04 06:25:00|5058|5052|5060.6|5054.6|5060.6|5054.6|5057.6|5051.6|13
1614839400000|2021-03-04 06:30:00|5059.6|5053.6|5054.6|5048.6|5060.6|5054.6|5054.1|5048.1|68
1614839700000|2021-03-04 06:35:00|5054.5|5048.5|5051.6|5045.6|5054.6|5048.6|5048.1|5042.1|114
1614840000000|2021-03-04 06:40:00|5052.1|5046.1|5052.6|5046.6|5054.6|5048.6|5047.1|5041.1|93
1614840300000|2021-03-04 06:45:00|5052.5|5046.5|5056.5|5050.5|5057.5|5051.5|5049.5|5043.5|49
1614840600000|2021-03-04 06:50:00|5057|5051|5060.5|5054.5|5060.6|5054.6|5054.5|5048.5|63
1614840900000|2021-03-04 06:55:00|5060|5054|5062.5|5056.5|5062.5|5056.5|5059|5053|15
1614841200000|2021-03-04 07:00:00|5061.5|5055.5|5062.5|5056.5|5063.5|5057.5|5060|5054|30
1614841500000|2021-03-04 07:05:00|5062.1|5056.1|5064.9|5058.9|5065.5|5059.5|5062|5056|46
1614841800000|2021-03-04 07:10:00|5065.5|5059.5|5068.1|5062.1|5068.6|5062.6|5065|5059|43
1614842100000|2021-03-04 07:15:00|5067.7|5061.7|5060.1|5054.1|5069.1|5063.1|5059.1|5053.1|33
1614842400000|2021-03-04 07:20:00|5061.6|5055.6|5063.8|5057.8|5064.4|5058.4|5061.1|5055.1|24
1614842700000|2021-03-04 07:25:00|5063.9|5057.9|5058.8|5052.8|5063.9|5057.9|5058.4|5052.4|26
1614843000000|2021-03-04 07:30:00|5058.4|5052.4|5058.1|5052.1|5058.4|5052.4|5053.8|5047.8|23
1614843300000|2021-03-04 07:35:00|5058.2|5052.2|5055.2|5049.2|5061.2|5055.2|5055.2|5049.2|16
1614843600000|2021-03-04 07:40:00|5055.6|5049.6|5055.1|5049.1|5058.7|5052.7|5055.1|5049.1|12
1614843900000|2021-03-04 07:45:00|5054.7|5048.7|5056.1|5050.1|5059.1|5053.1|5054.1|5048.1|33
1614844200000|2021-03-04 07:50:00|5055.7|5049.7|5054.1|5048.1|5058.1|5052.1|5054.1|5048.1|12
1614844500000|2021-03-04 07:55:00|5054|5048|5053.6|5047.6|5054.1|5048.1|5052.6|5046.6|19
1614844800000|2021-03-04 08:00:00|5053.1|5047.1|5052.1|5046.1|5054.6|5048.6|5050.6|5044.6|41
1614845100000|2021-03-04 08:05:00|5052.5|5046.5|5053.1|5047.1|5055.6|5049.6|5051.6|5045.6|107
1614845400000|2021-03-04 08:10:00|5053|5047|5048|5042|5053|5047|5048|5042|29
1614845700000|2021-03-04 08:15:00|5048.1|5042.1|5049|5043|5049|5043|5044.6|5038.6|32
1614846000000|2021-03-04 08:20:00|5049.6|5043.6|5048|5042|5051.6|5045.6|5048|5042|39
1614846300000|2021-03-04 08:25:00|5047.5|5041.5|5049|5043|5050.1|5044.1|5045|5039|36
1614846600000|2021-03-04 08:30:00|5048.6|5042.6|5055|5049|5055|5049|5048.6|5042.6|44
1614846900000|2021-03-04 08:35:00|5054|5048|5056.9|5050.9|5058|5052|5053|5047|164
1614847200000|2021-03-04 08:40:00|5057|5051|5052|5046|5057|5051|5050.5|5044.5|35
1614847500000|2021-03-04 08:45:00|5051.9|5045.9|5051.9|5045.9|5054|5048|5050.9|5044.9|15
1614847800000|2021-03-04 08:50:00|5051.8|5045.8|5052.4|5046.4|5052.8|5046.8|5045.9|5039.9|76
1614848100000|2021-03-04 08:55:00|5052.5|5046.5|5054.9|5048.9|5055.9|5049.9|5051|5045|16
1614848400000|2021-03-04 09:00:00|5055.4|5049.4|5052.4|5046.4|5055.9|5049.9|5052.4|5046.4|28
1614848700000|2021-03-04 09:05:00|5052.5|5046.5|5050.9|5044.9|5055.4|5049.4|5050.4|5044.4|55
1614849000000|2021-03-04 09:10:00|5050.4|5044.4|5044.9|5038.9|5050.4|5044.4|5044|5038|28
1614849300000|2021-03-04 09:15:00|5044.8|5038.8|5046.9|5040.9|5049.8|5043.8|5044.4|5038.4|15
1614849600000|2021-03-04 09:20:00|5046.5|5040.5|5039.4|5033.4|5047.8|5041.8|5038.8|5032.8|69
1614849900000|2021-03-04 09:25:00|5038.8|5032.8|5040.8|5034.8|5045.8|5039.8|5035.4|5029.4|164
1614850200000|2021-03-04 09:30:00|5041.3|5035.3|5045.8|5039.8|5050.7|5044.7|5039.7|5033.7|182
1614850500000|2021-03-04 09:35:00|5045.7|5039.7|5043|5037|5049.5|5043.5|5042.5|5036.5|72
1614850800000|2021-03-04 09:40:00|5042.5|5036.5|5042.1|5036.1|5043.5|5037.5|5041.5|5035.5|65
1614851100000|2021-03-04 09:45:00|5042.2|5036.2|5040.1|5034.1|5043.1|5037.1|5038.6|5032.6|199
1614851400000|2021-03-04 09:50:00|5040|5034|5042.5|5036.5|5044.9|5038.9|5038.6|5032.6|47
1614851700000|2021-03-04 09:55:00|5042.1|5036.1|5040.6|5034.6|5042.5|5036.5|5038.6|5032.6|49
1614852000000|2021-03-04 10:00:00|5040.1|5034.1|5042.2|5036.2|5042.2|5036.2|5038.1|5032.1|73
1614852300000|2021-03-04 10:05:00|5042.6|5036.6|5039.2|5033.2|5042.6|5036.6|5039.1|5033.1|16
1614852600000|2021-03-04 10:10:00|5039.6|5033.6|5040.6|5034.6|5040.7|5034.7|5039.1|5033.1|8
1614852900000|2021-03-04 10:15:00|5040.2|5034.2|5041.5|5035.5|5043.6|5037.6|5039.1|5033.1|11
1614853200000|2021-03-04 10:20:00|5041.6|5035.6|5043.5|5037.5|5046.1|5040.1|5041.6|5035.6|17
1614853500000|2021-03-04 10:25:00|5043.6|5037.6|5045.6|5039.6|5046.1|5040.1|5043.6|5037.6|13
1614853800000|2021-03-04 10:30:00|5046|5040|5048|5042|5048|5042|5043.6|5037.6|30
1614854100000|2021-03-04 10:35:00|5048.1|5042.1|5048.5|5042.5|5049.1|5043.1|5046.5|5040.5|15
1614854400000|2021-03-04 10:40:00|5048|5042|5044.5|5038.5|5048.5|5042.5|5044.5|5038.5|6
1614854700000|2021-03-04 10:45:00|5044.7|5038.7|5044.5|5038.5|5045|5039|5042.4|5036.4|26
1614855000000|2021-03-04 10:50:00|5044.9|5038.9|5044.5|5038.5|5045.5|5039.5|5043|5037|11
1614855300000|2021-03-04 10:55:00|5044.9|5038.9|5044.5|5038.5|5046.5|5040.5|5043.5|5037.5|9
1614855600000|2021-03-04 11:00:00|5044.4|5038.4|5037.9|5031.9|5044.4|5038.4|5037.8|5031.8|25
1614855900000|2021-03-04 11:05:00|5038.4|5032.4|5039.3|5033.3|5040.7|5034.7|5037.9|5031.9|45
1614856200000|2021-03-04 11:10:00|5038.9|5032.9|5040.3|5034.3|5040.4|5034.4|5037.8|5031.8|39
1614856500000|2021-03-04 11:15:00|5039.9|5033.9|5042.8|5036.8|5042.9|5036.9|5038.9|5032.9|46
1614856800000|2021-03-04 11:20:00|5042.9|5036.9|5047.3|5041.3|5047.3|5041.3|5041.3|5035.3|26
1614857100000|2021-03-04 11:25:00|5046.8|5040.8|5049.2|5043.2|5049.2|5043.2|5044.8|5038.8|48
1614857400000|2021-03-04 11:30:00|5048.8|5042.8|5051.3|5045.3|5052.2|5046.2|5047.8|5041.8|46
1614857700000|2021-03-04 11:35:00|5050.8|5044.8|5058.9|5052.9|5059|5053|5050.8|5044.8|79
1614858000000|2021-03-04 11:40:00|5058.8|5052.8|5055.8|5049.8|5058.9|5052.9|5053.9|5047.9|81
1614858300000|2021-03-04 11:45:00|5055.9|5049.9|5056.3|5050.3|5057.3|5051.3|5055.3|5049.3|23
1614858600000|2021-03-04 11:50:00|5055.8|5049.8|5056.8|5050.8|5058.9|5052.9|5055.2|5049.2|43
1614858900000|2021-03-04 11:55:00|5056.9|5050.9|5054.9|5048.9|5058.9|5052.9|5052.4|5046.4|238
1614859200000|2021-03-04 12:00:00|5054.4|5048.4|5051.3|5045.3|5054.9|5048.9|5049.3|5043.3|189
1614859500000|2021-03-04 12:05:00|5051.8|5045.8|5053.9|5047.9|5054.3|5048.3|5048.8|5042.8|14
1614859800000|2021-03-04 12:10:00|5053.8|5047.8|5054.3|5048.3|5054.7|5048.7|5052.3|5046.3|41
1614860100000|2021-03-04 12:15:00|5054.7|5048.7|5051.3|5045.3|5054.7|5048.7|5049.3|5043.3|74
1614860400000|2021-03-04 12:20:00|5050.8|5044.8|5051.3|5045.3|5053.2|5047.2|5048.8|5042.8|13
1614860700000|2021-03-04 12:25:00|5051.4|5045.4|5048.2|5042.2|5052.2|5046.2|5047.7|5041.7|130
1614861000000|2021-03-04 12:30:00|5047.8|5041.8|5045.3|5039.3|5048.7|5042.7|5042.8|5036.8|137
1614861300000|2021-03-04 12:35:00|5045.7|5039.7|5052.8|5046.8|5053.2|5047.2|5045.7|5039.7|31
1614861600000|2021-03-04 12:40:00|5053.2|5047.2|5054.3|5048.3|5056.2|5050.2|5052.8|5046.8|49
1614861900000|2021-03-04 12:45:00|5054.8|5048.8|5053.7|5047.7|5056.7|5050.7|5052.8|5046.8|24
1614862200000|2021-03-04 12:50:00|5053.2|5047.2|5054.2|5048.2|5054.2|5048.2|5052.7|5046.7|18
1614862500000|2021-03-04 12:55:00|5053.7|5047.7|5050.5|5044.5|5054.2|5048.2|5049.5|5043.5|45
1614862800000|2021-03-04 13:00:00|5050.9|5044.9|5050.5|5044.5|5058|5052|5049.9|5043.9|139
1614863100000|2021-03-04 13:05:00|5050.4|5044.4|5049|5043|5051|5045|5047.9|5041.9|153
1614863400000|2021-03-04 13:10:00|5049.5|5043.5|5056|5050|5056|5050|5049|5043|156
1614863700000|2021-03-04 13:15:00|5055.5|5049.5|5056|5050|5058|5052|5054.5|5048.5|90
1614864000000|2021-03-04 13:20:00|5055.5|5049.5|5055.4|5049.4|5058.6|5052.6|5053.9|5047.9|52
1614864300000|2021-03-04 13:25:00|5055.3|5049.3|5054.9|5048.9|5055.4|5049.4|5051.9|5045.9|72
1614864600000|2021-03-04 13:30:00|5054.5|5048.5|5049.1|5043.1|5055.4|5049.4|5046.6|5040.6|419
1614864900000|2021-03-04 13:35:00|5050|5044|5053.6|5047.6|5055.1|5049.1|5048|5042|69
1614865200000|2021-03-04 13:40:00|5053.1|5047.1|5047.9|5041.9|5054.4|5048.4|5045.4|5039.4|234
1614868200000|2021-03-04 14:30:00|5051.3|5045.3|5090.8|5084.8|5097.3|5091.3|5039.8|5033.8|1433
1614868500000|2021-03-04 14:35:00|5090.3|5084.3|5118.3|5112.3|5134.8|5128.8|5090.3|5084.3|1716
1614868800000|2021-03-04 14:40:00|5118.7|5112.7|5119.3|5113.3|5132.3|5126.3|5115.3|5109.3|1120
1614869100000|2021-03-04 14:45:00|5119.8|5113.8|5126.3|5120.3|5139.3|5133.3|5116.3|5110.3|797
1614869400000|2021-03-04 14:50:00|5125.8|5119.8|5132.8|5126.8|5133.3|5127.3|5125.3|5119.3|683
1614869700000|2021-03-04 14:55:00|5132.3|5126.3|5144.1|5138.1|5147.2|5141.2|5130.8|5124.8|697
1614870000000|2021-03-04 15:00:00|5144.6|5138.6|5139|5133|5148.9|5142.9|5136.5|5130.5|675
1614870300000|2021-03-04 15:05:00|5139.5|5133.5|5146.5|5140.5|5153.5|5147.5|5134.4|5128.4|534
1614870600000|2021-03-04 15:10:00|5146|5140|5153.3|5147.3|5155.6|5149.6|5138.6|5132.6|474
1614870900000|2021-03-04 15:15:00|5153.4|5147.4|5159.6|5153.6|5161.9|5155.9|5152.4|5146.4|554
1614871200000|2021-03-04 15:20:00|5159.1|5153.1|5163.6|5157.6|5173.3|5167.3|5155.4|5149.4|671
1614871500000|2021-03-04 15:25:00|5163.1|5157.1|5157.7|5151.7|5163.6|5157.6|5152.4|5146.4|636
1614871800000|2021-03-04 15:30:00|5157.2|5151.2|5167.6|5161.6|5171.4|5165.4|5156.7|5150.7|540
1614872100000|2021-03-04 15:35:00|5167.7|5161.7|5166.6|5160.6|5178.7|5172.7|5166.6|5160.6|498
1614872400000|2021-03-04 15:40:00|5166.1|5160.1|5175.1|5169.1|5178.2|5172.2|5166|5160|411
1614872700000|2021-03-04 15:45:00|5173.7|5167.7|5177.1|5171.1|5182.2|5176.2|5173.7|5167.7|459
1614873000000|2021-03-04 15:50:00|5178|5172|5174.9|5168.9|5183.9|5177.9|5173.9|5167.9|293
1614873300000|2021-03-04 15:55:00|5175|5169|5189.7|5183.7|5193.4|5187.4|5174.9|5168.9|488
1614873600000|2021-03-04 16:00:00|5189.8|5183.8|5185.9|5179.9|5191.6|5185.6|5185.9|5179.9|449
1614873900000|2021-03-04 16:05:00|5186.3|5180.3|5187.9|5181.9|5188.8|5182.8|5181.6|5175.6|584
1614874200000|2021-03-04 16:10:00|5188.4|5182.4|5187.6|5181.6|5190.7|5184.7|5182.2|5176.2|562
1614874500000|2021-03-04 16:15:00|5188.6|5182.6|5186.6|5180.6|5193.5|5187.5|5184.7|5178.7|476
1614874800000|2021-03-04 16:20:00|5186.7|5180.7|5186.1|5180.1|5189.3|5183.3|5183.7|5177.7|282
1614875100000|2021-03-04 16:25:00|5186.2|5180.2|5179.9|5173.9|5187.1|5181.1|5179.4|5173.4|520
1614875400000|2021-03-04 16:30:00|5179.5|5173.5|5178.9|5172.9|5184.1|5178.1|5178.5|5172.5|213
1614875700000|2021-03-04 16:35:00|5179.4|5173.4|5186|5180|5186.5|5180.5|5178.9|5172.9|200
1614876000000|2021-03-04 16:40:00|5186.1|5180.1|5191.1|5185.1|5192.1|5186.1|5185.5|5179.5|348
1614876300000|2021-03-04 16:45:00|5191|5185|5189.1|5183.1|5198|5192|5188.6|5182.6|664
1614876600000|2021-03-04 16:50:00|5189.6|5183.6|5176.7|5170.7|5191.8|5185.8|5175.8|5169.8|475
1614876900000|2021-03-04 16:55:00|5170.2|5164.2|5139.3|5133.3|5172.5|5166.5|5138.8|5132.8|838
1614877200000|2021-03-04 17:00:00|5139.7|5133.7|5131.5|5125.5|5139.8|5133.8|5118|5112|931
1614877500000|2021-03-04 17:05:00|5131.4|5125.4|5148.9|5142.9|5151.9|5145.9|5127.8|5121.8|381
1614877800000|2021-03-04 17:10:00|5148.8|5142.8|5148.9|5142.9|5148.9|5142.9|5142.5|5136.5|217
1614878100000|2021-03-04 17:15:00|5150.4|5144.4|5144.4|5138.4|5153.4|5147.4|5144.4|5138.4|358
1614878400000|2021-03-04 17:20:00|5143.9|5137.9|5131.3|5125.3|5143.9|5137.9|5130.3|5124.3|324
1614878700000|2021-03-04 17:25:00|5131.8|5125.8|5130.4|5124.4|5137|5131|5125.3|5119.3|352
1614879000000|2021-03-04 17:30:00|5132.3|5126.3|5126.3|5120.3|5132.8|5126.8|5122.9|5116.9|293
1614879300000|2021-03-04 17:35:00|5125.8|5119.8|5117.9|5111.9|5130.4|5124.4|5108.8|5102.8|573
1614879600000|2021-03-04 17:40:00|5117.8|5111.8|5114.4|5108.4|5123.9|5117.9|5112.4|5106.4|225
1614879900000|2021-03-04 17:45:00|5114|5108|5109.9|5103.9|5121.3|5115.3|5105.5|5099.5|274
1614880200000|2021-03-04 17:50:00|5110.3|5104.3|5100.4|5094.4|5113.9|5107.9|5097.4|5091.4|407
1614880500000|2021-03-04 17:55:00|5100.3|5094.3|5099|5093|5107.9|5101.9|5094.4|5088.4|344
1614880800000|2021-03-04 18:00:00|5099.1|5093.1|5094.9|5088.9|5100.9|5094.9|5094.4|5088.4|310
1614881100000|2021-03-04 18:05:00|5094.4|5088.4|5092.3|5086.3|5097.1|5091.1|5089.8|5083.8|475
1614881400000|2021-03-04 18:10:00|5091.8|5085.8|5088.3|5082.3|5091.8|5085.8|5082.3|5076.3|408
1614881700000|2021-03-04 18:15:00|5087.8|5081.8|5075.8|5069.8|5087.9|5081.9|5069.8|5063.8|458
1614882000000|2021-03-04 18:20:00|5075.4|5069.4|5083.8|5077.8|5083.8|5077.8|5074.3|5068.3|299
1614882300000|2021-03-04 18:25:00|5083.3|5077.3|5081.2|5075.2|5083.3|5077.3|5074.2|5068.2|346
1614882600000|2021-03-04 18:30:00|5081.4|5075.4|5077.6|5071.6|5083.7|5077.7|5074.9|5068.9|544
1614882900000|2021-03-04 18:35:00|5077.2|5071.2|5093.3|5087.3|5094.2|5088.2|5075.3|5069.3|427
1614883200000|2021-03-04 18:40:00|5092.9|5086.9|5082.5|5076.5|5093.3|5087.3|5078.7|5072.7|260
1614883500000|2021-03-04 18:45:00|5083|5077|5085.3|5079.3|5086.2|5080.2|5079.7|5073.7|331
1614883800000|2021-03-04 18:50:00|5084.8|5078.8|5086.2|5080.2|5093.7|5087.7|5078.7|5072.7|484
1614884100000|2021-03-04 18:55:00|5085.8|5079.8|5064|5058|5085.8|5079.8|5060.3|5054.3|950
1614884400000|2021-03-04 19:00:00|5063.9|5057.9|5065.7|5059.7|5068.6|5062.6|5050.2|5044.2|527
1614884700000|2021-03-04 19:05:00|5065.2|5059.2|5085.2|5079.2|5086.2|5080.2|5060.7|5054.7|481
1614885000000|2021-03-04 19:10:00|5084.7|5078.7|5103.2|5097.2|5104.7|5098.7|5081.7|5075.7|1350
1614885300000|2021-03-04 19:15:00|5102.7|5096.7|5096.1|5090.1|5121.2|5115.2|5094.8|5088.8|654
1614908400000|2021-03-05 01:40:00|5082.7|5076.7|5076.2|5070.2|5087.2|5078.2|5075.7|5069.7|39
1614908700000|2021-03-05 01:45:00|5076.7|5070.7|5077.4|5071.4|5084.4|5078.4|5076.7|5070.7|103
1614909000000|2021-03-05 01:50:00|5076.9|5070.9|5060.4|5054.4|5076.9|5070.9|5059.9|5053.9|202
1614909300000|2021-03-05 01:55:00|5060.9|5054.9|5052.8|5046.8|5063.4|5056.9|5052.3|5044.4|199
1614909600000|2021-03-05 02:00:00|5053.3|5047.3|5056.8|5050.8|5059.3|5053.3|5047.3|5041.3|184
1614909900000|2021-03-05 02:05:00|5057.2|5051.2|5044.8|5038.8|5058.8|5052.8|5043.4|5037.4|93
1614910200000|2021-03-05 02:10:00|5045|5039|5044.8|5038.8|5049.8|5043.8|5041.3|5035.3|145
1614910500000|2021-03-05 02:15:00|5044.9|5038.9|5053.8|5047.8|5056.1|5050.1|5044.8|5038.8|110
1614910800000|2021-03-05 02:20:00|5053.3|5047.3|5054.8|5048.8|5055.8|5049.8|5053.3|5047.3|22
1614911100000|2021-03-05 02:25:00|5055.3|5049.3|5053.8|5047.8|5056.3|5050.3|5052.8|5046.8|20
1614911400000|2021-03-05 02:30:00|5054.3|5048.3|5062.8|5056.8|5065.3|5059.3|5052.8|5046.8|174
1614911700000|2021-03-05 02:35:00|5062.3|5056.3|5069.8|5063.8|5072.8|5066.8|5057.8|5051.8|108
1614912000000|2021-03-05 02:40:00|5069.3|5063.3|5076.3|5070.3|5076.3|5070.3|5067.3|5061.3|172
1614912300000|2021-03-05 02:45:00|5074.8|5068.8|5076.8|5070.8|5078.3|5072.3|5073.4|5067.4|94
1614912600000|2021-03-05 02:50:00|5077.2|5071.2|5088.2|5082.2|5088.3|5082.3|5074.8|5068.8|149
1614912900000|2021-03-05 02:55:00|5088.7|5082.7|5097.8|5091.8|5098.3|5092.3|5086.2|5080.2|286
1614913200000|2021-03-05 03:00:00|5098.3|5092.3|5103.7|5097.7|5107.2|5101.2|5093.8|5087.8|169
1614913500000|2021-03-05 03:05:00|5103.8|5097.8|5103.7|5097.7|5105.8|5099.8|5099.7|5093.7|115
1614913800000|2021-03-05 03:10:00|5103.8|5097.8|5107.7|5101.7|5108.3|5102.3|5102.7|5096.7|120
1614914100000|2021-03-05 03:15:00|5108.3|5102.3|5100.8|5094.8|5109.3|5103.3|5098.2|5092.2|83
1614914400000|2021-03-05 03:20:00|5102.3|5096.3|5102.8|5096.8|5105.3|5099.3|5101.8|5095.8|51
1614914700000|2021-03-05 03:25:00|5103.2|5097.2|5102.7|5096.7|5105.3|5099.3|5100.2|5094.2|38
1614915000000|2021-03-05 03:30:00|5102.3|5096.3|5111.7|5105.7|5111.7|5105.7|5101.4|5095.4|51
1614915300000|2021-03-05 03:35:00|5111.3|5105.3|5111.2|5105.2|5112.7|5106.7|5109.2|5103.2|18
1614915600000|2021-03-05 03:40:00|5111.7|5105.7|5108.7|5102.7|5111.7|5105.7|5108.7|5102.7|25
1614915900000|2021-03-05 03:45:00|5108.5|5102.5|5107.8|5101.8|5109.2|5103.2|5106.3|5100.3|22
1614916200000|2021-03-05 03:50:00|5107.7|5101.7|5108.8|5102.8|5109.8|5103.8|5107.3|5101.3|17
1614916500000|2021-03-05 03:55:00|5109.3|5103.3|5112.7|5106.7|5113.2|5107.2|5108.3|5102.3|40
1614916800000|2021-03-05 04:00:00|5112.8|5106.8|5107.7|5101.7|5112.8|5106.8|5106.2|5100.2|32
1614917100000|2021-03-05 04:05:00|5108.2|5102.2|5110.7|5104.7|5111.2|5105.2|5106.7|5100.7|34
1614917400000|2021-03-05 04:10:00|5110.8|5104.8|5110.7|5104.7|5111.7|5105.7|5109.7|5103.7|10
1614917700000|2021-03-05 04:15:00|5110.2|5104.2|5107.2|5101.2|5110.2|5104.2|5107.2|5101.2|3
1614918000000|2021-03-05 04:20:00|5107.7|5101.7|5105.7|5099.7|5107.7|5101.7|5103.2|5097.2|23
1614918300000|2021-03-05 04:25:00|5105.8|5099.8|5103.7|5097.7|5105.8|5099.8|5102.2|5096.2|10
1614918600000|2021-03-05 04:30:00|5105.2|5099.2|5100.7|5094.7|5105.2|5099.2|5100.2|5094.2|24
1614918900000|2021-03-05 04:35:00|5100.2|5094.2|5103.7|5097.7|5105.7|5099.7|5100.2|5094.2|39
1614919200000|2021-03-05 04:40:00|5102.7|5096.7|5103.7|5097.7|5104.7|5098.7|5102.7|5096.7|4
1614919500000|2021-03-05 04:45:00|5103.2|5097.2|5106.2|5100.2|5106.2|5100.2|5103.2|5097.2|4
1614919800000|2021-03-05 04:50:00|5105.7|5099.7|5105.6|5099.6|5106.7|5100.7|5105.6|5099.6|5
1614920100000|2021-03-05 04:55:00|5103.6|5097.6|5102.6|5096.6|5105.1|5099.1|5102.6|5096.6|4
1614920400000|2021-03-05 05:00:00|5102.7|5096.7|5104.6|5098.6|5104.6|5098.6|5102.7|5096.7|10
1614920700000|2021-03-05 05:05:00|5104.1|5098.1|5101.6|5095.6|5104.6|5098.6|5100.2|5094.2|18
1614921000000|2021-03-05 05:10:00|5099.4|5093.4|5100.6|5094.6|5100.6|5094.6|5099.1|5093.1|32
1614921300000|2021-03-05 05:15:00|5100.7|5094.7|5101.1|5095.1|5101.6|5095.6|5100.6|5094.6|7
1614921600000|2021-03-05 05:20:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5100.2|5094.2|3
1614921900000|2021-03-05 05:25:00|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|8
1614922200000|2021-03-05 05:30:00|5101.5|5095.5|5103.6|5097.6|5105.1|5099.1|5096.1|5090.1|66
1614922500000|2021-03-05 05:35:00|5103.1|5097.1|5104.6|5098.6|5107.6|5101.6|5101.1|5095.1|9
1614922800000|2021-03-05 05:40:00|5105|5099|5108.1|5102.1|5109.1|5103.1|5103.6|5097.6|14
1614923100000|2021-03-05 05:45:00|5108|5102|5116.6|5110.6|5120.6|5114.6|5107.6|5101.6|138
1614923400000|2021-03-05 05:50:00|5116.7|5110.7|5120.6|5114.6|5121.1|5115.1|5116.7|5110.7|23
1614923700000|2021-03-05 05:55:00|5119.6|5113.6|5117.6|5111.6|5120.6|5114.6|5115.1|5109.1|29
1614924000000|2021-03-05 06:00:00|5117.1|5111.1|5114.6|5108.6|5119.1|5113.1|5114.1|5108.1|41
1614924300000|2021-03-05 06:05:00|5115|5109|5118.6|5112.6|5122.6|5116.6|5115|5109|32
1614924600000|2021-03-05 06:10:00|5119.6|5113.6|5121.1|5115.1|5123.6|5117.6|5117.6|5111.6|25
1614924900000|2021-03-05 06:15:00|5120.1|5114.1|5130.6|5124.6|5132.7|5126.7|5120.1|5114.1|132
1614925200000|2021-03-05 06:20:00|5130.2|5124.2|5116.7|5110.7|5130.2|5124.2|5115.2|5109.2|101
1614925500000|2021-03-05 06:25:00|5116.6|5110.6|5116.6|5110.6|5117.6|5111.6|5114.6|5108.6|42
1614925800000|2021-03-05 06:30:00|5116.1|5110.1|5115.6|5109.6|5118.6|5112.6|5114.6|5108.6|17
1614926100000|2021-03-05 06:35:00|5114.6|5108.6|5107.6|5101.6|5115.1|5109.1|5107.6|5101.6|43
1614926400000|2021-03-05 06:40:00|5107.1|5101.1|5103.6|5097.6|5108|5102|5101.1|5095.1|75
1614926700000|2021-03-05 06:45:00|5102.6|5096.6|5104.1|5098.1|5107.1|5101.1|5102.6|5096.6|19
1614927000000|2021-03-05 06:50:00|5105.1|5099.1|5103.5|5097.5|5113.1|5107.1|5102.6|5096.6|66
1614927300000|2021-03-05 06:55:00|5103.6|5097.6|5112|5106|5113.5|5107.5|5103.5|5097.5|68
1614927600000|2021-03-05 07:00:00|5111.5|5105.5|5119.6|5113.6|5121.6|5115.6|5108.5|5102.5|50
1614927900000|2021-03-05 07:05:00|5120.1|5114.1|5119.6|5113.6|5120.1|5114.1|5115.1|5109.1|30
1614928200000|2021-03-05 07:10:00|5120|5114|5120.6|5114.6|5122.6|5116.6|5119.6|5113.6|23
1614928500000|2021-03-05 07:15:00|5121|5115|5124.6|5118.6|5124.6|5118.6|5121|5115|24
1614928800000|2021-03-05 07:20:00|5125|5119|5118.6|5112.6|5125.1|5119.1|5117.6|5111.6|30
1614929100000|2021-03-05 07:25:00|5119.4|5113.4|5116|5110|5122.5|5116.5|5115|5109|120
1614929400000|2021-03-05 07:30:00|5116.5|5110.5|5111.5|5105.5|5116.5|5110.5|5108.4|5102.4|68
1614929700000|2021-03-05 07:35:00|5111.4|5105.4|5109.5|5103.5|5111.5|5105.5|5107.5|5101.5|14
1614930000000|2021-03-05 07:40:00|5110.5|5104.5|5109.5|5103.5|5111.5|5105.5|5108.5|5102.5|2
1614930300000|2021-03-05 07:45:00|5109.9|5103.9|5107.5|5101.5|5111.5|5105.5|5105|5099|61
1614930600000|2021-03-05 07:50:00|5107|5101|5113.4|5107.4|5113.4|5107.4|5107|5101|26
1614930900000|2021-03-05 07:55:00|5112.9|5106.9|5110.9|5104.9|5114.4|5108.4|5110.4|5104.4|8
1614931200000|2021-03-05 08:00:00|5110.4|5104.4|5108.6|5102.6|5114.5|5108.5|5107.5|5101.5|14
1614931500000|2021-03-05 08:05:00|5108.5|5102.5|5099.4|5093.4|5109|5103|5097.5|5091.5|76
1614931800000|2021-03-05 08:10:00|5098.4|5092.4|5100.4|5094.4|5105.4|5099.4|5097.4|5091.4|27
1614932100000|2021-03-05 08:15:00|5099.9|5093.9|5100.5|5094.5|5104.4|5098.4|5097.4|5091.4|70
1614932400000|2021-03-05 08:20:00|5101|5095|5097.4|5091.4|5101.5|5095.5|5093.4|5087.4|79
1614932700000|2021-03-05 08:25:00|5096.1|5090.1|5097.4|5091.4|5097.4|5091.4|5091.4|5085.4|131
1614933000000|2021-03-05 08:30:00|5098.3|5092.3|5096.9|5090.9|5101.9|5095.9|5096.4|5090.4|21
1614933300000|2021-03-05 08:35:00|5096.4|5090.4|5099.9|5093.9|5101.9|5095.9|5094.4|5088.4|32
1614933600000|2021-03-05 08:40:00|5099.4|5093.4|5106.4|5100.4|5106.9|5100.9|5098.4|5092.4|24
1614933900000|2021-03-05 08:45:00|5106.8|5100.8|5104.3|5098.3|5106.8|5100.8|5104.3|5098.3|9
1614934200000|2021-03-05 08:50:00|5103.9|5097.9|5106.4|5100.4|5106.9|5100.9|5101.3|5095.3|20
1614934500000|2021-03-05 08:55:00|5106.3|5100.3|5105.3|5099.3|5111.9|5105.9|5105.3|5099.3|46
1614934800000|2021-03-05 09:00:00|5106.3|5100.3|5107.3|5101.3|5107.3|5101.3|5102.3|5096.3|16
1614935100000|2021-03-05 09:05:00|5106.9|5100.9|5105.3|5099.3|5110.4|5104.4|5104.3|5098.3|20
1614935400000|2021-03-05 09:10:00|5104.9|5098.9|5100.4|5094.4|5104.9|5098.9|5099.3|5093.3|20
1614935700000|2021-03-05 09:15:00|5100.3|5094.3|5098.3|5092.3|5101.4|5095.4|5096.8|5090.8|18
1614936000000|2021-03-05 09:20:00|5098.8|5092.8|5097.3|5091.3|5098.8|5092.8|5095.8|5089.8|18
1614936300000|2021-03-05 09:25:00|5096.3|5090.3|5088.2|5082.2|5096.3|5090.3|5082.7|5076.7|108
1614936600000|2021-03-05 09:30:00|5087.7|5081.7|5086.2|5080.2|5089.7|5083.7|5082.7|5076.7|161
1614936900000|2021-03-05 09:35:00|5085.7|5079.7|5090.2|5084.2|5091.2|5085.2|5085.2|5079.2|27
1614937200000|2021-03-05 09:40:00|5089.8|5083.8|5081.7|5075.7|5090.2|5084.2|5081.2|5075.2|38
1614937500000|2021-03-05 09:45:00|5082.1|5076.1|5084.2|5078.2|5087.2|5081.2|5080.7|5074.7|43
1614937800000|2021-03-05 09:50:00|5084.7|5078.7|5093.2|5087.2|5093.2|5087.2|5083.7|5077.7|25
1614938100000|2021-03-05 09:55:00|5092.7|5086.7|5090.2|5084.2|5092.7|5086.7|5088.2|5082.2|35
1614938400000|2021-03-05 10:00:00|5090.3|5084.3|5088.1|5082.1|5090.7|5084.7|5083.2|5077.2|73
1614938700000|2021-03-05 10:05:00|5088.6|5082.6|5085.1|5079.1|5088.6|5082.6|5083|5077|46
1614939000000|2021-03-05 10:10:00|5084.6|5078.6|5084.1|5078.1|5087.1|5081.1|5081.6|5075.6|72
1614939300000|2021-03-05 10:15:00|5084|5078|5080.1|5074.1|5084.1|5078.1|5078.6|5072.6|146
1614939600000|2021-03-05 10:20:00|5079.6|5073.6|5075.5|5069.5|5082.3|5076.3|5075.5|5069.5|127
1614939900000|2021-03-05 10:25:00|5073.5|5067.5|5074|5068|5076.3|5070.3|5072.5|5066.5|73
1614940200000|2021-03-05 10:30:00|5074.5|5068.5|5085|5079|5085|5079|5074|5068|35
1614940500000|2021-03-05 10:35:00|5085.4|5079.4|5085|5079|5086|5080|5082.5|5076.5|35
1614940800000|2021-03-05 10:40:00|5084.5|5078.5|5084.8|5078.8|5086.6|5080.6|5084.2|5078.2|10
1614941100000|2021-03-05 10:45:00|5084.4|5078.4|5086.2|5080.2|5086.2|5080.2|5081.5|5075.5|50
1614941400000|2021-03-05 10:50:00|5086.7|5080.7|5090|5084|5092.3|5086.3|5086.2|5080.2|33
1614941700000|2021-03-05 10:55:00|5089.1|5083.1|5091.8|5085.8|5096.6|5090.6|5088.6|5082.6|76
1614942000000|2021-03-05 11:00:00|5091.9|5085.9|5093.3|5087.3|5093.3|5087.3|5089.9|5083.9|27
1614942300000|2021-03-05 11:05:00|5092.8|5086.8|5089.9|5083.9|5092.8|5086.8|5088.5|5082.5|19
1614942600000|2021-03-05 11:10:00|5089|5083|5093.7|5087.7|5094.6|5088.6|5088|5082|60
1614942900000|2021-03-05 11:15:00|5092.8|5086.8|5093.2|5087.2|5095.6|5089.6|5091.9|5085.9|46
1614943200000|2021-03-05 11:20:00|5092.7|5086.7|5096.1|5090.1|5097.4|5091.4|5090.9|5084.9|33
1614943500000|2021-03-05 11:25:00|5096.5|5090.5|5106.9|5100.9|5107|5101|5096.1|5090.1|62
1614943800000|2021-03-05 11:30:00|5106.4|5100.4|5115.9|5109.9|5116.9|5110.9|5106.4|5100.4|110
1614944100000|2021-03-05 11:35:00|5115.4|5109.4|5125.4|5119.4|5125.4|5119.4|5115.4|5109.4|152
1614944400000|2021-03-05 11:40:00|5125.9|5119.9|5119.9|5113.9|5127.4|5121.4|5118.4|5112.4|163
1614944700000|2021-03-05 11:45:00|5119.5|5113.5|5120.9|5114.9|5123.9|5117.9|5118.4|5112.4|28
1614945000000|2021-03-05 11:50:00|5120.5|5114.5|5121.4|5115.4|5123.9|5117.9|5120.4|5114.4|43
1614945300000|2021-03-05 11:55:00|5121.9|5115.9|5121.4|5115.4|5124.4|5118.4|5121.4|5115.4|62
1614945600000|2021-03-05 12:00:00|5121.9|5115.9|5119.4|5113.4|5121.9|5115.9|5119.4|5113.4|102
1614945900000|2021-03-05 12:05:00|5118.9|5112.9|5120.4|5114.4|5120.9|5114.9|5116.4|5110.4|68
1614946200000|2021-03-05 12:10:00|5119.9|5113.9|5123.9|5117.9|5124.4|5118.4|5118.4|5112.4|61
1614946500000|2021-03-05 12:15:00|5123.4|5117.4|5125.3|5119.3|5128.3|5122.3|5122.4|5116.4|71
1614946800000|2021-03-05 12:20:00|5126.8|5120.8|5125.8|5119.8|5127.3|5121.3|5124.3|5118.3|44
1614947100000|2021-03-05 12:25:00|5125.9|5119.9|5125.2|5119.2|5127.3|5121.3|5123.3|5117.3|23
1614947400000|2021-03-05 12:30:00|5124.7|5118.7|5124.2|5118.2|5127.7|5121.7|5122.2|5116.2|37
1614947700000|2021-03-05 12:35:00|5123.8|5117.8|5126.7|5120.7|5127.7|5121.7|5122.7|5116.7|72
1614948000000|2021-03-05 12:40:00|5127.7|5121.7|5126.7|5120.7|5127.7|5121.7|5124.7|5118.7|71
1614948300000|2021-03-05 12:45:00|5126.8|5120.8|5127.7|5121.7|5127.7|5121.7|5125.7|5119.7|43
1614948600000|2021-03-05 12:50:00|5128.7|5122.7|5129.7|5123.7|5131.7|5125.7|5128.7|5122.7|59
1614948900000|2021-03-05 12:55:00|5129.2|5123.2|5133.7|5127.7|5135.7|5129.7|5129.2|5123.2|262
1614949200000|2021-03-05 13:00:00|5133.8|5127.8|5137.2|5131.2|5138.2|5132.2|5130.3|5124.3|199
1614949500000|2021-03-05 13:05:00|5136.7|5130.7|5126.7|5120.7|5138.2|5132.2|5125.7|5119.7|144
1614949800000|2021-03-05 13:10:00|5126.2|5120.2|5132.1|5126.1|5134.6|5128.6|5125.2|5119.2|100
1614950100000|2021-03-05 13:15:00|5132.6|5126.6|5129.1|5123.1|5132.6|5126.6|5128.1|5122.1|94
1614950400000|2021-03-05 13:20:00|5129.6|5123.6|5134.1|5128.1|5135.6|5129.6|5127.6|5121.6|181
1614950700000|2021-03-05 13:25:00|5133.7|5127.7|5145.6|5139.6|5146.1|5140.1|5132.6|5126.6|264
1614951000000|2021-03-05 13:30:00|5145.1|5139.1|5127.6|5121.6|5145.6|5139.6|5126.2|5120.2|285
1614951300000|2021-03-05 13:35:00|5126.6|5120.6|5138.1|5132.1|5140.1|5134.1|5120.9|5114.9|203
1614951600000|2021-03-05 13:40:00|5137.7|5131.7|5141.1|5135.1|5141.1|5135.1|5133.6|5127.6|218
1614954600000|2021-03-05 14:30:00|5155.1|5149.1|5166.3|5160.3|5176.9|5170.9|5142.3|5136.3|1204
1614954900000|2021-03-05 14:35:00|5166.8|5160.8|5150.3|5144.3|5166.8|5160.8|5146.8|5140.8|626
1614955200000|2021-03-05 14:40:00|5150.8|5144.8|5153.3|5147.3|5156.8|5150.8|5145.3|5139.3|295
1614955500000|2021-03-05 14:45:00|5152.3|5146.3|5158.8|5152.8|5165.3|5159.3|5152.3|5146.3|365
1614955800000|2021-03-05 14:50:00|5159.3|5153.3|5179.3|5173.3|5187.8|5181.8|5155.3|5149.3|518
1614956100000|2021-03-05 14:55:00|5179.4|5173.4|5177|5171|5184.8|5178.8|5170.9|5164.9|421
1614956400000|2021-03-05 15:00:00|5176.6|5170.6|5185.9|5179.9|5185.9|5179.9|5175.3|5169.3|427
1614956700000|2021-03-05 15:05:00|5186|5180|5192.4|5186.4|5200.5|5194.5|5184.9|5178.9|573
1614957000000|2021-03-05 15:10:00|5193.4|5187.4|5175.4|5169.4|5194.9|5188.9|5174.3|5168.3|303
1614957300000|2021-03-05 15:15:00|5174.9|5168.9|5171.6|5165.6|5185.2|5179.2|5170.5|5164.5|368
1614957600000|2021-03-05 15:20:00|5171.5|5165.5|5159.6|5153.6|5174|5168|5159.1|5153.1|467
1614957900000|2021-03-05 15:25:00|5159.1|5153.1|5159.4|5153.4|5164|5158|5158.9|5152.9|374
1614958200000|2021-03-05 15:30:00|5159.9|5153.9|5143.6|5137.6|5160.9|5154.9|5143.1|5137.1|502
1614958500000|2021-03-05 15:35:00|5143.2|5137.2|5148.9|5142.9|5153.4|5147.4|5141.2|5135.2|452
1614958800000|2021-03-05 15:40:00|5149.4|5143.4|5154.1|5148.1|5158.7|5152.7|5149.4|5143.4|279
1614959100000|2021-03-05 15:45:00|5153.2|5147.2|5165.5|5159.5|5165.9|5159.9|5148.4|5142.4|295
1614959400000|2021-03-05 15:50:00|5164.9|5158.9|5162.2|5156.2|5166.5|5160.5|5161.7|5155.7|158
1614959700000|2021-03-05 15:55:00|5161.8|5155.8|5153.7|5147.7|5161.8|5155.8|5151.4|5145.4|250
1614960000000|2021-03-05 16:00:00|5154.2|5148.2|5158.1|5152.1|5159.6|5153.6|5152.8|5146.8|224
1614960300000|2021-03-05 16:05:00|5157.7|5151.7|5160.5|5154.5|5161.7|5155.7|5152.8|5146.8|273
1614960600000|2021-03-05 16:10:00|5160.1|5154.1|5154.2|5148.2|5162.5|5156.5|5152.4|5146.4|210
1614960900000|2021-03-05 16:15:00|5154.6|5148.6|5168.2|5162.2|5170.5|5164.5|5154.6|5148.6|482
1614961200000|2021-03-05 16:20:00|5168.1|5162.1|5166.7|5160.7|5171.4|5165.4|5165.8|5159.8|294
1614961500000|2021-03-05 16:25:00|5167.6|5161.6|5163.6|5157.6|5169.1|5163.1|5162.7|5156.7|228
1614961800000|2021-03-05 16:30:00|5163.2|5157.2|5170.3|5164.3|5173.5|5167.5|5156.8|5150.8|391
1614962100000|2021-03-05 16:35:00|5170.7|5164.7|5187|5181|5187.8|5181.8|5170.7|5164.7|421
1614962400000|2021-03-05 16:40:00|5186.5|5180.5|5185.5|5179.5|5188.5|5182.5|5181|5175|248
1614962700000|2021-03-05 16:45:00|5185|5179|5178.7|5172.7|5185|5179|5173.5|5167.5|351
1614963000000|2021-03-05 16:50:00|5178.6|5172.6|5180.2|5174.2|5181.6|5175.6|5176.8|5170.8|120
1614963300000|2021-03-05 16:55:00|5179.8|5173.8|5187.2|5181.2|5188.6|5182.6|5177.8|5171.8|183
1614963600000|2021-03-05 17:00:00|5187.1|5181.1|5188.1|5182.1|5188.6|5182.6|5182.2|5176.2|284
1614963900000|2021-03-05 17:05:00|5187.6|5181.6|5187.6|5181.6|5190.1|5184.1|5182.8|5176.8|169
1614964200000|2021-03-05 17:10:00|5189.5|5183.5|5184.7|5178.7|5189.6|5183.6|5183.8|5177.8|282
1614964500000|2021-03-05 17:15:00|5184.2|5178.2|5196.4|5190.4|5197|5191|5184.2|5178.2|311
1614964800000|2021-03-05 17:20:00|5196.9|5190.9|5202.8|5196.8|5202.9|5196.9|5195.9|5189.9|319
1614965100000|2021-03-05 17:25:00|5202.3|5196.3|5197.1|5191.1|5206.8|5200.8|5197|5191|232
1614965400000|2021-03-05 17:30:00|5198.1|5192.1|5207|5201|5207|5201|5198.1|5192.1|209
1614965700000|2021-03-05 17:35:00|5207.5|5201.5|5209.9|5203.9|5215.1|5209.1|5205.5|5199.5|286
1614966000000|2021-03-05 17:40:00|5209.4|5203.4|5207.9|5201.9|5210.9|5204.9|5204.9|5198.9|195
1614966300000|2021-03-05 17:45:00|5206.9|5200.9|5213.7|5207.7|5217.6|5211.6|5206.9|5200.9|290
1614966600000|2021-03-05 17:50:00|5214.7|5208.7|5203|5197|5215.7|5209.7|5202|5196|299
1614966900000|2021-03-05 17:55:00|5204|5198|5201.2|5195.2|5205|5199|5199.3|5193.3|187
1614967200000|2021-03-05 18:00:00|5201.3|5195.3|5200.3|5194.3|5204.2|5198.2|5200.3|5194.3|238
1614967500000|2021-03-05 18:05:00|5200.2|5194.2|5201.8|5195.8|5202.3|5196.3|5196.9|5190.9|308
1614967800000|2021-03-05 18:10:00|5201.9|5195.9|5210.1|5204.1|5213.1|5207.1|5201.4|5195.4|293
1614968100000|2021-03-05 18:15:00|5209.6|5203.6|5214|5208|5216.5|5210.5|5207.1|5201.1|428
1614968400000|2021-03-05 18:20:00|5213.6|5207.6|5200.9|5194.9|5213.6|5207.6|5200.9|5194.9|476
1614968700000|2021-03-05 18:25:00|5201.3|5195.3|5209.9|5203.9|5210.9|5204.9|5200.9|5194.9|313
1614969000000|2021-03-05 18:30:00|5210|5204|5213|5207|5214|5208|5208.9|5202.9|236
1614969300000|2021-03-05 18:35:00|5212.9|5206.9|5221.7|5215.7|5222.2|5216.2|5211.9|5205.9|387
1614969600000|2021-03-05 18:40:00|5222.1|5216.1|5222.8|5216.8|5236.7|5230.7|5219.9|5213.9|795
1614969900000|2021-03-05 18:45:00|5222.7|5216.7|5217.8|5211.8|5222.8|5216.8|5215.9|5209.9|438
1614970200000|2021-03-05 18:50:00|5217.9|5211.9|5211.4|5205.4|5219.8|5213.8|5211.4|5205.4|317
1614970500000|2021-03-05 18:55:00|5210.9|5204.9|5207.9|5201.9|5211.9|5205.9|5201.4|5195.4|449
1614970800000|2021-03-05 19:00:00|5207.4|5201.4|5205.9|5199.9|5212.9|5206.9|5202.9|5196.9|453
1614971100000|2021-03-05 19:05:00|5206.4|5200.4|5203.9|5197.9|5207.9|5201.9|5202.9|5196.9|433
1614971400000|2021-03-05 19:10:00|5204.4|5198.4|5197.3|5191.3|5208.9|5202.9|5196.8|5190.8|2015
1614971700000|2021-03-05 19:15:00|5197.8|5191.8|5210.8|5204.8|5211.8|5205.8|5197.3|5191.3|678
1615165200000|2021-03-08 01:00:00|5228.7|5222.7|5259.9|5253.9|5263.4|5257.4|5228.6|5217.7|718
1615165500000|2021-03-08 01:05:00|5260.4|5254.4|5278.4|5272.4|5283.4|5277.4|5259.9|5253.9|391
1615165800000|2021-03-08 01:10:00|5278.9|5272.9|5266.4|5260.4|5279.4|5273.4|5265.4|5259.4|351
1615166100000|2021-03-08 01:15:00|5266.9|5260.9|5268.9|5262.9|5269.4|5263.4|5260.4|5254.4|213
1615166400000|2021-03-08 01:20:00|5267.9|5261.9|5285.9|5279.9|5288.4|5282.4|5267.4|5261.4|324
1615166700000|2021-03-08 01:25:00|5285.4|5279.4|5287.9|5281.9|5288.4|5282.4|5282.5|5276.5|141
1615167000000|2021-03-08 01:30:00|5287.4|5281.4|5301.9|5295.9|5303.4|5297.4|5284.3|5278.3|225
1615167300000|2021-03-08 01:35:00|5301.4|5295.4|5304.4|5298.4|5305.9|5299.9|5295.9|5289.9|255
1615167600000|2021-03-08 01:40:00|5303.9|5297.9|5304.4|5298.4|5308.4|5302.4|5302.4|5296.4|154
1615167900000|2021-03-08 01:45:00|5303.9|5297.9|5328.8|5322.8|5329.3|5323.3|5303.4|5297.4|346
1615168200000|2021-03-08 01:50:00|5328.9|5322.9|5331.8|5325.8|5334.8|5328.8|5327.8|5321.8|153
1615168500000|2021-03-08 01:55:00|5332.3|5326.3|5327.8|5321.8|5335.2|5329.2|5323.3|5317.3|142
1615168800000|2021-03-08 02:00:00|5327.3|5321.3|5314.8|5308.8|5330.3|5324.3|5313.8|5307.8|212
1615169100000|2021-03-08 02:05:00|5314.3|5308.3|5312.8|5306.8|5316.3|5310.3|5311.3|5305.3|144
1615169400000|2021-03-08 02:10:00|5313.3|5307.3|5309.8|5303.8|5314.3|5308.3|5307.8|5301.8|69
1615169700000|2021-03-08 02:15:00|5309.3|5303.3|5306.8|5300.8|5311.8|5305.8|5305.8|5299.8|97
1615170000000|2021-03-08 02:20:00|5307.3|5301.3|5304.3|5298.3|5308.8|5302.8|5304.3|5298.3|185
1615170300000|2021-03-08 02:25:00|5304.8|5298.8|5304.8|5298.8|5307.3|5301.3|5304.3|5298.3|102
1615170600000|2021-03-08 02:30:00|5304.3|5298.3|5307.3|5301.3|5308.8|5302.8|5303.3|5297.3|184
1615170900000|2021-03-08 02:35:00|5306.8|5300.8|5297.8|5291.8|5310.3|5304.3|5297.8|5291.8|269
1615171200000|2021-03-08 02:40:00|5297.7|5291.7|5296.7|5290.7|5302.7|5296.7|5295.8|5289.8|36
1615171500000|2021-03-08 02:45:00|5297.7|5291.7|5292.7|5286.7|5297.7|5291.7|5289.7|5283.7|129
1615171800000|2021-03-08 02:50:00|5291.7|5285.7|5287.2|5281.2|5293.2|5287.2|5285.2|5279.2|120
1615172100000|2021-03-08 02:55:00|5286.7|5280.7|5296.7|5290.7|5296.7|5290.7|5286.2|5280.2|143
1615172400000|2021-03-08 03:00:00|5297.7|5291.7|5290.7|5284.7|5298.2|5292.2|5287.2|5281.2|164
1615172700000|2021-03-08 03:05:00|5291.2|5285.2|5287.2|5281.2|5294.2|5288.2|5287.2|5281.2|40
1615173000000|2021-03-08 03:10:00|5287.1|5281.1|5287.7|5281.7|5290.7|5284.7|5283.7|5277.7|126
1615173300000|2021-03-08 03:15:00|5288.7|5282.7|5282.7|5276.7|5292.2|5286.2|5282.2|5276.2|66
1615173600000|2021-03-08 03:20:00|5282.2|5276.2|5272.2|5266.2|5282.7|5276.7|5268.6|5262.6|192
1615173900000|2021-03-08 03:25:00|5271.7|5265.7|5274.7|5268.7|5276.7|5270.7|5270.7|5264.7|220
1615174200000|2021-03-08 03:30:00|5274.2|5268.2|5274.6|5268.6|5275.2|5269.2|5271.7|5265.7|33
1615174500000|2021-03-08 03:35:00|5274.2|5268.2|5279.6|5273.6|5281.6|5275.6|5274.1|5268.1|55
1615174800000|2021-03-08 03:40:00|5280.6|5274.6|5275.6|5269.6|5282.6|5276.6|5275.6|5269.6|33
1615175100000|2021-03-08 03:45:00|5275.1|5269.1|5277.6|5271.6|5281.6|5275.6|5275.1|5269.1|74
1615175400000|2021-03-08 03:50:00|5277.2|5271.2|5276.6|5270.6|5280.1|5274.1|5275.1|5269.1|60
1615175700000|2021-03-08 03:55:00|5277.6|5271.6|5276.6|5270.6|5278.1|5272.1|5275.6|5269.6|12
1615176000000|2021-03-08 04:00:00|5276.1|5270.1|5270.6|5264.6|5278.6|5272.6|5270.6|5264.6|70
1615176300000|2021-03-08 04:05:00|5271.1|5265.1|5269.6|5263.6|5272.1|5266.1|5268.1|5262.1|77
1615176600000|2021-03-08 04:10:00|5269.5|5263.5|5274.6|5268.6|5275.1|5269.1|5269.1|5263.1|83
1615176900000|2021-03-08 04:15:00|5275.6|5269.6|5274.1|5268.1|5277.1|5271.1|5274.1|5268.1|53
1615177200000|2021-03-08 04:20:00|5276.1|5270.1|5281.5|5275.5|5281.5|5275.5|5275.1|5269.1|43
1615177500000|2021-03-08 04:25:00|5282|5276|5285|5279|5288|5282|5282|5276|76
1615177800000|2021-03-08 04:30:00|5285.5|5279.5|5285.5|5279.5|5288|5282|5284|5278|48
1615178100000|2021-03-08 04:35:00|5285.1|5279.1|5284.5|5278.5|5285.1|5279.1|5284|5278|7
1615178400000|2021-03-08 04:40:00|5284|5278|5278|5272|5284|5278|5275|5269|53
1615178700000|2021-03-08 04:45:00|5277.5|5271.5|5280|5274|5281.5|5275.5|5275.5|5269.5|20
1615179000000|2021-03-08 04:50:00|5280.5|5274.5|5282.5|5276.5|5283.5|5277.5|5280.5|5274.5|9
1615179300000|2021-03-08 04:55:00|5282.6|5276.6|5285.5|5279.5|5285.5|5279.5|5282.6|5276.6|16
1615179600000|2021-03-08 05:00:00|5285|5279|5286.5|5280.5|5287|5281|5283.5|5277.5|28
1615179900000|2021-03-08 05:05:00|5286.4|5280.4|5285.5|5279.5|5286.5|5280.5|5281|5275|11
1615180200000|2021-03-08 05:10:00|5286|5280|5284.5|5278.5|5286.5|5280.5|5282|5276|20
1615180500000|2021-03-08 05:15:00|5285.5|5279.5|5290.4|5284.4|5294.9|5288.9|5285.5|5279.5|42
1615180800000|2021-03-08 05:20:00|5290|5284|5292.4|5286.4|5294.9|5288.9|5289.9|5283.9|23
1615181100000|2021-03-08 05:25:00|5291.4|5285.4|5289.4|5283.4|5291.9|5285.9|5288.9|5282.9|17
1615181400000|2021-03-08 05:30:00|5290.9|5284.9|5295.4|5289.4|5295.9|5289.9|5281.4|5275.4|143
1615181700000|2021-03-08 05:35:00|5294.4|5288.4|5301.4|5295.4|5301.9|5295.9|5292.4|5286.4|92
1615182000000|2021-03-08 05:40:00|5300.9|5294.9|5303.4|5297.4|5304.9|5298.9|5299.9|5293.9|134
1615182300000|2021-03-08 05:45:00|5302.9|5296.9|5302.4|5296.4|5304.4|5298.4|5298.4|5292.4|47
1615182600000|2021-03-08 05:50:00|5301.9|5295.9|5308.9|5302.9|5309.4|5303.4|5299.9|5293.9|99
1615182900000|2021-03-08 05:55:00|5307.9|5301.9|5302.4|5296.4|5308.4|5302.4|5298.4|5292.4|74
1615183200000|2021-03-08 06:00:00|5302.3|5296.3|5304.4|5298.4|5309.9|5303.9|5301.4|5295.4|148
1615183500000|2021-03-08 06:05:00|5304.8|5298.8|5304.3|5298.3|5306.9|5300.9|5303.4|5297.4|63
1615183800000|2021-03-08 06:10:00|5303.9|5297.9|5299.3|5293.3|5303.9|5297.9|5298.8|5292.8|61
1615184100000|2021-03-08 06:15:00|5299.8|5293.8|5300.3|5294.3|5303.8|5297.8|5298.8|5292.8|44
1615184400000|2021-03-08 06:20:00|5300.8|5294.8|5293.3|5287.3|5302.3|5296.3|5291.8|5285.8|102
1615184700000|2021-03-08 06:25:00|5293.8|5287.8|5294.3|5288.3|5294.8|5288.8|5290.3|5284.3|43
1615185000000|2021-03-08 06:30:00|5293.8|5287.8|5290.3|5284.3|5297.3|5291.3|5289.8|5283.8|84
1615185300000|2021-03-08 06:35:00|5287.8|5281.8|5288.3|5282.3|5291.8|5285.8|5286.8|5280.8|73
1615185600000|2021-03-08 06:40:00|5289.3|5283.3|5288.8|5282.8|5294.8|5288.8|5288.8|5282.8|96
1615185900000|2021-03-08 06:45:00|5287.8|5281.8|5293.3|5287.3|5293.3|5287.3|5280.8|5274.8|159
1615186200000|2021-03-08 06:50:00|5293.8|5287.8|5292.3|5286.3|5297.3|5291.3|5291.3|5285.3|114
1615186500000|2021-03-08 06:55:00|5291.8|5285.8|5293.3|5287.3|5296.3|5290.3|5289.8|5283.8|57
1615186800000|2021-03-08 07:00:00|5292.8|5286.8|5289.2|5283.2|5293.3|5287.3|5285.3|5279.3|93
1615187100000|2021-03-08 07:05:00|5288.8|5282.8|5280.7|5274.7|5288.8|5282.8|5280.7|5274.7|86
1615187400000|2021-03-08 07:10:00|5280.8|5274.8|5281.2|5275.2|5282.2|5276.2|5275.7|5269.7|119
1615187700000|2021-03-08 07:15:00|5281.7|5275.7|5276.2|5270.2|5282.2|5276.2|5272.7|5266.7|66
1615188000000|2021-03-08 07:20:00|5276.7|5270.7|5271.7|5265.7|5280.2|5274.2|5271.7|5265.7|141
1615188300000|2021-03-08 07:25:00|5271.2|5265.2|5277.2|5271.2|5277.7|5271.7|5269.7|5263.7|125
1615188600000|2021-03-08 07:30:00|5277.7|5271.7|5282.7|5276.7|5283.2|5277.2|5274.2|5268.2|113
1615188900000|2021-03-08 07:35:00|5283.2|5277.2|5281.7|5275.7|5283.7|5277.7|5280.7|5274.7|109
1615189200000|2021-03-08 07:40:00|5282.2|5276.2|5287.7|5281.7|5288.7|5282.7|5282.2|5276.2|75
1615189500000|2021-03-08 07:45:00|5287.2|5281.2|5294.7|5288.7|5294.7|5288.7|5286.7|5280.7|132
1615189800000|2021-03-08 07:50:00|5294.6|5288.6|5293.6|5287.6|5297.6|5291.6|5291.6|5285.6|81
1615190100000|2021-03-08 07:55:00|5293.1|5287.1|5292.1|5286.1|5293.6|5287.6|5286.6|5280.6|132
1615190400000|2021-03-08 08:00:00|5291.6|5285.6|5289.6|5283.6|5292.1|5286.1|5287.6|5281.6|201
1615190700000|2021-03-08 08:05:00|5288.1|5282.1|5282.1|5276.1|5288.6|5282.6|5281.6|5275.6|59
1615191000000|2021-03-08 08:10:00|5281.6|5275.6|5276.1|5270.1|5281.6|5275.6|5270.6|5264.6|113
1615191300000|2021-03-08 08:15:00|5275.6|5269.6|5271.1|5265.1|5281.1|5275.1|5269.6|5263.6|106
1615191600000|2021-03-08 08:20:00|5271.6|5265.6|5272.1|5266.1|5273.1|5267.1|5269.1|5263.1|60
1615191900000|2021-03-08 08:25:00|5271.6|5265.6|5280.6|5274.6|5280.6|5274.6|5269.1|5263.1|50
1615192200000|2021-03-08 08:30:00|5281.1|5275.1|5284.1|5278.1|5286.1|5280.1|5277.6|5271.6|93
1615192500000|2021-03-08 08:35:00|5284.5|5278.5|5281.1|5275.1|5284.5|5278.5|5277.1|5271.1|52
1615192800000|2021-03-08 08:40:00|5280.6|5274.6|5286.6|5280.6|5286.6|5280.6|5276.1|5270.1|68
1615193100000|2021-03-08 08:45:00|5287.1|5281.1|5297.5|5291.5|5298.3|5292.3|5286|5280|103
1615193400000|2021-03-08 08:50:00|5297.1|5291.1|5295|5289|5297.5|5291.5|5292.5|5286.5|34
1615193700000|2021-03-08 08:55:00|5294.6|5288.6|5285.5|5279.5|5295|5289|5279.5|5273.5|69
1615194000000|2021-03-08 09:00:00|5286|5280|5286|5280|5289|5283|5285.5|5279.5|64
1615194300000|2021-03-08 09:05:00|5285.5|5279.5|5277|5271|5285.5|5279.5|5274|5268|122
1615194600000|2021-03-08 09:10:00|5276|5270|5272.5|5266.5|5278|5272|5271.5|5265.5|107
1615194900000|2021-03-08 09:15:00|5272|5266|5270|5264|5274.5|5268.5|5270|5264|55
1615195200000|2021-03-08 09:20:00|5269.5|5263.5|5256|5250|5269.5|5263.5|5253.5|5247.5|187
1615195500000|2021-03-08 09:25:00|5255|5249|5263|5257|5265|5259|5255|5249|83
1615195800000|2021-03-08 09:30:00|5263.4|5257.4|5261|5255|5264|5258|5258.5|5252.5|69
1615196100000|2021-03-08 09:35:00|5260|5254|5263.9|5257.9|5264.4|5258.4|5259|5253|54
1615196400000|2021-03-08 09:40:00|5262.9|5256.9|5269.9|5263.9|5270.9|5264.9|5261.9|5255.9|75
1615196700000|2021-03-08 09:45:00|5269.4|5263.4|5267.9|5261.9|5269.9|5263.9|5262.9|5256.9|45
1615197000000|2021-03-08 09:50:00|5266.9|5260.9|5278.9|5272.9|5278.9|5272.9|5265.4|5259.4|192
1615197300000|2021-03-08 09:55:00|5278|5272|5273.4|5267.4|5278.4|5272.4|5268.4|5262.4|52
1615197600000|2021-03-08 10:00:00|5272.9|5266.9|5276.4|5270.4|5276.4|5270.4|5271.9|5265.9|45
1615197900000|2021-03-08 10:05:00|5275.9|5269.9|5275.9|5269.9|5276.4|5270.4|5270.9|5264.9|26
1615198200000|2021-03-08 10:10:00|5276.4|5270.4|5272.9|5266.9|5276.4|5270.4|5271.9|5265.9|43
1615198500000|2021-03-08 10:15:00|5272.4|5266.4|5267.9|5261.9|5273.4|5267.4|5265.4|5259.4|26
1615198800000|2021-03-08 10:20:00|5268.3|5262.3|5262.8|5256.8|5268.3|5262.3|5259.4|5253.4|27
1615199100000|2021-03-08 10:25:00|5263.3|5257.3|5260.8|5254.8|5263.3|5257.3|5259.9|5253.9|12
1615199400000|2021-03-08 10:30:00|5261.3|5255.3|5274.8|5268.8|5274.8|5268.8|5260.8|5254.8|50
1615199700000|2021-03-08 10:35:00|5274.4|5268.4|5268.8|5262.8|5275.3|5269.3|5267.8|5261.8|36
1615200000000|2021-03-08 10:40:00|5268.3|5262.3|5267.8|5261.8|5269.3|5263.3|5264.3|5258.3|19
1615200300000|2021-03-08 10:45:00|5267.9|5261.9|5266.3|5260.3|5270.3|5264.3|5263.8|5257.8|39
1615200600000|2021-03-08 10:50:00|5266.8|5260.8|5269.8|5263.8|5271.8|5265.8|5265.3|5259.3|70
1615200900000|2021-03-08 10:55:00|5269.3|5263.3|5265.8|5259.8|5270.8|5264.8|5264.8|5258.8|29
1615201200000|2021-03-08 11:00:00|5267.8|5261.8|5265.8|5259.8|5270.8|5264.8|5265.8|5259.8|25
1615201500000|2021-03-08 11:05:00|5266.8|5260.8|5268.8|5262.8|5268.8|5262.8|5265.3|5259.3|18
1615201800000|2021-03-08 11:10:00|5268.7|5262.7|5261.8|5255.8|5268.7|5262.7|5260.3|5254.3|34
1615202100000|2021-03-08 11:15:00|5261.7|5255.7|5257.2|5251.2|5262.3|5256.3|5256.8|5250.8|55
1615202400000|2021-03-08 11:20:00|5256.8|5250.8|5256.2|5250.2|5256.8|5250.8|5253.3|5247.3|39
1615202700000|2021-03-08 11:25:00|5255.2|5249.2|5255.7|5249.7|5256.8|5250.8|5254.2|5248.2|40
1615203000000|2021-03-08 11:30:00|5255.2|5249.2|5255.7|5249.7|5257.2|5251.2|5255.2|5249.2|85
1615203300000|2021-03-08 11:35:00|5256.2|5250.2|5257.2|5251.2|5257.2|5251.2|5253.2|5247.2|38
1615203600000|2021-03-08 11:40:00|5256.7|5250.7|5254.7|5248.7|5257.2|5251.2|5253.2|5247.2|43
1615203900000|2021-03-08 11:45:00|5255.2|5249.2|5257.2|5251.2|5257.2|5251.2|5255.2|5249.2|41
1615204200000|2021-03-08 11:50:00|5256.7|5250.7|5255.7|5249.7|5257.2|5251.2|5253.2|5247.2|44
1615204500000|2021-03-08 11:55:00|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5253.7|5247.7|27
1615204800000|2021-03-08 12:00:00|5256.1|5250.1|5251.2|5245.2|5257.2|5251.2|5250.2|5244.2|86
1615205100000|2021-03-08 12:05:00|5250.7|5244.7|5252.7|5246.7|5253.2|5247.2|5248.2|5242.2|38
1615205400000|2021-03-08 12:10:00|5253.6|5247.6|5252.6|5246.6|5255.7|5249.7|5252.2|5246.2|17
1615205700000|2021-03-08 12:15:00|5252.2|5246.2|5257.1|5251.1|5257.1|5251.1|5251.6|5245.6|25
1615206000000|2021-03-08 12:20:00|5255.6|5249.6|5261.6|5255.6|5261.7|5255.7|5255.1|5249.1|110
1615206300000|2021-03-08 12:25:00|5261.1|5255.1|5268.6|5262.6|5269.6|5263.6|5260.1|5254.1|41
1615206600000|2021-03-08 12:30:00|5270.1|5264.1|5271.6|5265.6|5272.1|5266.1|5266.6|5260.6|56
1615206900000|2021-03-08 12:35:00|5272.1|5266.1|5267.6|5261.6|5272.1|5266.1|5266.6|5260.6|28
1615207200000|2021-03-08 12:40:00|5266.6|5260.6|5270.6|5264.6|5276.1|5270.1|5266.6|5260.6|72
1615207500000|2021-03-08 12:45:00|5269.6|5263.6|5269.1|5263.1|5269.6|5263.6|5266.6|5260.6|27
1615207800000|2021-03-08 12:50:00|5269.6|5263.6|5269.6|5263.6|5271.1|5265.1|5268.6|5262.6|40
1615208100000|2021-03-08 12:55:00|5269.5|5263.5|5264.6|5258.6|5269.5|5263.5|5262.1|5256.1|65
1615208400000|2021-03-08 13:00:00|5264.5|5258.5|5263.6|5257.6|5269|5263|5260.1|5254.1|168
1615208700000|2021-03-08 13:05:00|5263.1|5257.1|5255.5|5249.5|5269.1|5263.1|5255|5249|101
1615209000000|2021-03-08 13:10:00|5254.5|5248.5|5264.5|5258.5|5265|5259|5248|5242|264
1615209300000|2021-03-08 13:15:00|5264|5258|5265|5259|5268.1|5262.1|5262|5256|124
1615209600000|2021-03-08 13:20:00|5265.5|5259.5|5263|5257|5265.5|5259.5|5260|5254|50
1615209900000|2021-03-08 13:25:00|5262.5|5256.5|5262.5|5256.5|5265|5259|5259|5253|83
1615210200000|2021-03-08 13:30:00|5263|5257|5260|5254|5265.5|5259.5|5259.5|5253.5|120
1615210500000|2021-03-08 13:35:00|5258.5|5252.5|5259.5|5253.5|5262|5256|5257|5251|157
1615210800000|2021-03-08 13:40:00|5259|5253|5261.5|5255.5|5263|5257|5258|5252|98
1615213800000|2021-03-08 14:30:00|5264.3|5258.3|5248.3|5242.3|5267.8|5261.8|5247.8|5241.8|1431
1615214100000|2021-03-08 14:35:00|5247.9|5241.9|5263.3|5257.3|5263.3|5257.3|5237.8|5231.8|1026
1615214400000|2021-03-08 14:40:00|5262.9|5256.9|5252.8|5246.8|5269.3|5263.3|5247.3|5241.3|689
1615214700000|2021-03-08 14:45:00|5252.4|5246.4|5239.9|5233.9|5254.8|5248.8|5237.4|5231.4|503
1615215000000|2021-03-08 14:50:00|5239.8|5233.8|5241.9|5235.9|5243.4|5237.4|5232.4|5226.4|473
1615215300000|2021-03-08 14:55:00|5241.8|5235.8|5255.4|5249.4|5255.9|5249.9|5239.4|5233.4|393
1615215600000|2021-03-08 15:00:00|5255.9|5249.9|5262.9|5256.9|5263.9|5257.9|5252.4|5246.4|381
1615215900000|2021-03-08 15:05:00|5261.9|5255.9|5261.9|5255.9|5264.4|5258.4|5255.6|5249.6|217
1615216200000|2021-03-08 15:10:00|5262.4|5256.4|5262.4|5256.4|5264.4|5258.4|5256.5|5250.5|291
1615216500000|2021-03-08 15:15:00|5262.9|5256.9|5249.8|5243.8|5262.9|5256.9|5249.8|5243.8|292
1615216800000|2021-03-08 15:20:00|5250.2|5244.2|5244.9|5238.9|5250.7|5244.7|5242.9|5236.9|345
1615217100000|2021-03-08 15:25:00|5244.8|5238.8|5244.5|5238.5|5244.9|5238.9|5239.5|5233.5|222
1615217400000|2021-03-08 15:30:00|5244|5238|5250|5244|5250.5|5244.5|5239|5233|332
1615217700000|2021-03-08 15:35:00|5249|5243|5248|5242|5257|5251|5247.1|5241.1|248
1615218000000|2021-03-08 15:40:00|5247.5|5241.5|5239.5|5233.5|5247.5|5241.5|5239|5233|218
1615218300000|2021-03-08 15:45:00|5240|5234|5252|5246|5253|5247|5238|5232|335
1615218600000|2021-03-08 15:50:00|5251.5|5245.5|5262.1|5256.1|5262.1|5256.1|5249|5243|239
1615218900000|2021-03-08 15:55:00|5262|5256|5263|5257|5269|5263|5261|5255|300
1615219200000|2021-03-08 16:00:00|5263.9|5257.9|5265.5|5259.5|5267|5261|5263|5257|169
1615219500000|2021-03-08 16:05:00|5265|5259|5271.6|5265.6|5272.1|5266.1|5264|5258|265
1615219800000|2021-03-08 16:10:00|5272.1|5266.1|5275.1|5269.1|5275.1|5269.1|5269.1|5263.1|433
1615220100000|2021-03-08 16:15:00|5274.6|5268.6|5265.6|5259.6|5275.1|5269.1|5264.1|5258.1|328
1615220400000|2021-03-08 16:20:00|5266.5|5260.5|5272.3|5266.3|5273.8|5267.8|5264.8|5258.8|314
1615220700000|2021-03-08 16:25:00|5271.8|5265.8|5275.8|5269.8|5275.8|5269.8|5266.9|5260.9|329
1615221000000|2021-03-08 16:30:00|5276.8|5270.8|5288.8|5282.8|5291.8|5285.8|5276.8|5270.8|891
1615221300000|2021-03-08 16:35:00|5289.3|5283.3|5280.8|5274.8|5292.8|5286.8|5280.8|5274.8|511
1615221600000|2021-03-08 16:40:00|5281.8|5275.8|5281.8|5275.8|5287.3|5281.3|5279.8|5273.8|237
1615221900000|2021-03-08 16:45:00|5280.9|5274.9|5275.8|5269.8|5281.8|5275.8|5275.8|5269.8|178
1615222200000|2021-03-08 16:50:00|5277.8|5271.8|5276.8|5270.8|5281.8|5275.8|5276.8|5270.8|154
1615222500000|2021-03-08 16:55:00|5276.3|5270.3|5283.8|5277.8|5283.8|5277.8|5274.8|5268.8|153
1615222800000|2021-03-08 17:00:00|5284.8|5278.8|5281.3|5275.3|5285.8|5279.8|5279.8|5273.8|174
1615223100000|2021-03-08 17:05:00|5280.8|5274.8|5276.3|5270.3|5283.3|5277.3|5275.3|5269.3|176
1615223400000|2021-03-08 17:10:00|5276.7|5270.7|5280.7|5274.7|5282.7|5276.7|5276.7|5270.7|101
1615223700000|2021-03-08 17:15:00|5283.2|5277.2|5283.2|5277.2|5283.7|5277.7|5280.7|5274.7|138
1615224000000|2021-03-08 17:20:00|5283.3|5277.3|5287.7|5281.7|5289.2|5283.2|5282.7|5276.7|142
1615224300000|2021-03-08 17:25:00|5287.2|5281.2|5285.2|5279.2|5287.7|5281.7|5284.7|5278.7|181
1615224600000|2021-03-08 17:30:00|5284.7|5278.7|5285.4|5279.4|5289.9|5283.9|5284.7|5278.7|131
1615224900000|2021-03-08 17:35:00|5284.9|5278.9|5281|5275|5285.4|5279.4|5280|5274|94
1615225200000|2021-03-08 17:40:00|5280.9|5274.9|5283.4|5277.4|5284.9|5278.9|5278.9|5272.9|289
1615225500000|2021-03-08 17:45:00|5282.9|5276.9|5278.9|5272.9|5282.9|5276.9|5274.5|5268.5|229
1615225800000|2021-03-08 17:50:00|5280.9|5274.9|5286.4|5280.4|5286.9|5280.9|5276.4|5270.4|147
1615226100000|2021-03-08 17:55:00|5286.8|5280.8|5283.9|5277.9|5286.9|5280.9|5283.9|5277.9|70
1615226400000|2021-03-08 18:00:00|5284.3|5278.3|5282.9|5276.9|5284.8|5278.8|5277.9|5271.9|122
1615226700000|2021-03-08 18:05:00|5280.9|5274.9|5289.9|5283.9|5289.9|5283.9|5280.9|5274.9|179
1615227000000|2021-03-08 18:10:00|5290.9|5284.9|5290.9|5284.9|5291.9|5285.9|5285.9|5279.9|158
1615227300000|2021-03-08 18:15:00|5290.8|5284.8|5299.4|5293.4|5302.8|5296.8|5289.9|5283.9|428
1615227600000|2021-03-08 18:20:00|5299.9|5293.9|5291.4|5285.4|5299.9|5293.9|5290.9|5284.9|163
1615227900000|2021-03-08 18:25:00|5292.9|5286.9|5281.4|5275.4|5292.9|5286.9|5277.9|5271.9|230
1615228200000|2021-03-08 18:30:00|5281.3|5275.3|5277.8|5271.8|5281.4|5275.4|5274.9|5268.9|247
1615228500000|2021-03-08 18:35:00|5277.3|5271.3|5274.8|5268.8|5279.3|5273.3|5274.3|5268.3|147
1615228800000|2021-03-08 18:40:00|5275.3|5269.3|5276.3|5270.3|5279.8|5273.8|5269.3|5263.3|464
1615229100000|2021-03-08 18:45:00|5277.3|5271.3|5267.8|5261.8|5278.8|5272.8|5267.3|5261.3|149
1615229400000|2021-03-08 18:50:00|5268.8|5262.8|5263.8|5257.8|5269.8|5263.8|5255.8|5249.8|274
1615229700000|2021-03-08 18:55:00|5263.3|5257.3|5257.3|5251.3|5264.8|5258.8|5257.3|5251.3|344
1615230000000|2021-03-08 19:00:00|5257.8|5251.8|5269.3|5263.3|5271.8|5265.8|5257.8|5251.8|362
1615230300000|2021-03-08 19:05:00|5269.8|5263.8|5258.3|5252.3|5271.8|5265.8|5258.3|5252.3|360
1615230600000|2021-03-08 19:10:00|5258.4|5252.4|5262.9|5256.9|5263.4|5257.4|5246.8|5240.8|2013
1615230900000|2021-03-08 19:15:00|5263.9|5257.9|5269.7|5263.7|5270.7|5264.7|5262.4|5256.4|553
1615251600000|2021-03-09 01:00:00|5270.7|5264.7|5282.2|5276.2|5286.2|5280.2|5261.2|5255.2|245
1615251900000|2021-03-09 01:05:00|5281.7|5275.7|5285.1|5279.1|5297.1|5291.1|5281.7|5275.7|442
1615252200000|2021-03-09 01:10:00|5283.6|5277.6|5289.1|5283.1|5289.6|5283.6|5283.6|5277.6|173
1615252500000|2021-03-09 01:15:00|5289|5283|5289.1|5283.1|5289.1|5283.1|5285.1|5279.1|30
1615252800000|2021-03-09 01:20:00|5289.6|5283.6|5289.6|5283.6|5291.6|5285.6|5287|5281|84
1615253100000|2021-03-09 01:25:00|5290|5284|5280|5274|5293.1|5287.1|5280|5274|91
1615253400000|2021-03-09 01:30:00|5280.1|5274.1|5273|5267|5282|5276|5270.5|5264.5|108
1615253700000|2021-03-09 01:35:00|5273.1|5267.1|5283.1|5277.1|5284|5278|5273.1|5267.1|82
1615254000000|2021-03-09 01:40:00|5283.5|5277.5|5278.5|5272.5|5286.5|5280.5|5278.5|5272.5|50
1615254300000|2021-03-09 01:45:00|5278|5272|5284|5278|5288|5282|5278|5272|97
1615254600000|2021-03-09 01:50:00|5283.5|5277.5|5280.5|5274.5|5285.5|5279.5|5277.6|5271.6|102
1615254900000|2021-03-09 01:55:00|5281|5275|5277.5|5271.5|5281.5|5275.5|5276.5|5270.5|45
1615255200000|2021-03-09 02:00:00|5277|5271|5289|5283|5289|5283|5276.5|5270.5|95
1615255500000|2021-03-09 02:05:00|5288.5|5282.5|5290.5|5284.5|5299.4|5293.4|5287|5281|172
1615255800000|2021-03-09 02:10:00|5290.9|5284.9|5290|5284|5295.5|5289.5|5289|5283|111
1615256100000|2021-03-09 02:15:00|5290.5|5284.5|5297.9|5291.9|5299.5|5293.5|5289.5|5283.5|70
1615256400000|2021-03-09 02:20:00|5298|5292|5294.9|5288.9|5298|5292|5293.9|5287.9|17
1615256700000|2021-03-09 02:25:00|5293.9|5287.9|5295.9|5289.9|5297.9|5291.9|5293.9|5287.9|22
1615257000000|2021-03-09 02:30:00|5296.4|5290.4|5292.9|5286.9|5300.4|5294.4|5291.9|5285.9|51
1615257300000|2021-03-09 02:35:00|5293.4|5287.4|5285.9|5279.9|5293.4|5287.4|5282.4|5276.4|76
1615257600000|2021-03-09 02:40:00|5285.4|5279.4|5283.9|5277.9|5285.9|5279.9|5279.9|5273.9|62
1615257900000|2021-03-09 02:45:00|5284.4|5278.4|5289.9|5283.9|5290.4|5284.4|5283.9|5277.9|55
1615258200000|2021-03-09 02:50:00|5289.4|5283.4|5296.9|5290.9|5296.9|5290.9|5288.9|5282.9|47
1615258500000|2021-03-09 02:55:00|5295.9|5289.9|5292.9|5286.9|5298.9|5292.9|5288.9|5282.9|42
1615258800000|2021-03-09 03:00:00|5293.4|5287.4|5292.9|5286.9|5296.4|5290.4|5288.9|5282.9|33
1615259100000|2021-03-09 03:05:00|5293.9|5287.9|5301.9|5295.9|5301.9|5295.9|5293.4|5287.4|65
1615259400000|2021-03-09 03:10:00|5300.9|5294.9|5304.8|5298.8|5305.8|5299.8|5299.4|5293.4|57
1615259700000|2021-03-09 03:15:00|5304.9|5298.9|5301.8|5295.8|5306.8|5300.8|5301.3|5295.3|67
1615260000000|2021-03-09 03:20:00|5301.9|5295.9|5306.3|5300.3|5309.8|5303.8|5301.9|5295.9|44
1615260300000|2021-03-09 03:25:00|5305.8|5299.8|5305.8|5299.8|5310.3|5304.3|5304.8|5298.8|55
1615260600000|2021-03-09 03:30:00|5306.3|5300.3|5301.7|5295.7|5306.3|5300.3|5301.2|5295.2|69
1615260900000|2021-03-09 03:35:00|5302.2|5296.2|5298.2|5292.2|5302.2|5296.2|5296.2|5290.2|58
1615261200000|2021-03-09 03:40:00|5298.7|5292.7|5298.2|5292.2|5298.7|5292.7|5296.2|5290.2|33
1615261500000|2021-03-09 03:45:00|5298.7|5292.7|5298.7|5292.7|5299.7|5293.7|5296.7|5290.7|19
1615261800000|2021-03-09 03:50:00|5299.7|5293.7|5298.7|5292.7|5300.2|5294.2|5298.6|5292.6|8
1615262100000|2021-03-09 03:55:00|5299.2|5293.2|5300.2|5294.2|5300.2|5294.2|5298.2|5292.2|3
1615262400000|2021-03-09 04:00:00|5300.6|5294.6|5303.7|5297.7|5304.2|5298.2|5300.6|5294.6|12
1615262700000|2021-03-09 04:05:00|5303.2|5297.2|5300.1|5294.1|5304.2|5298.2|5298.6|5292.6|50
1615263000000|2021-03-09 04:10:00|5300.6|5294.6|5298.6|5292.6|5301.6|5295.6|5297.6|5291.6|21
1615263300000|2021-03-09 04:15:00|5298.1|5292.1|5297.6|5291.6|5298.1|5292.1|5296.1|5290.1|20
1615263600000|2021-03-09 04:20:00|5298.1|5292.1|5298.6|5292.6|5300.1|5294.1|5297.6|5291.6|5
1615263900000|2021-03-09 04:25:00|5298.7|5292.7|5294.1|5288.1|5299.6|5293.6|5292.6|5286.6|28
1615264200000|2021-03-09 04:30:00|5293.1|5287.1|5293.6|5287.6|5294.1|5288.1|5291.6|5285.6|14
1615264500000|2021-03-09 04:35:00|5292.6|5286.6|5294.1|5288.1|5294.1|5288.1|5292.6|5286.6|4
1615264800000|2021-03-09 04:40:00|5293.6|5287.6|5293.1|5287.1|5293.6|5287.6|5292.6|5286.6|2
1615265100000|2021-03-09 04:45:00|5293.6|5287.6|5293.1|5287.1|5294.1|5288.1|5291.1|5285.1|15
1615265400000|2021-03-09 04:50:00|5293.5|5287.5|5292.6|5286.6|5294.1|5288.1|5292.6|5286.6|3
1615265700000|2021-03-09 04:55:00|5293.1|5287.1|5296.5|5290.5|5296.6|5290.6|5293.1|5287.1|8
1615266000000|2021-03-09 05:00:00|5297|5291|5299.5|5293.5|5300|5294|5296.5|5290.5|9
1615266300000|2021-03-09 05:05:00|5299.6|5293.6|5297.5|5291.5|5300|5294|5296|5290|36
1615266600000|2021-03-09 05:10:00|5297.6|5291.6|5297|5291|5299.5|5293.5|5297|5291|9
1615266900000|2021-03-09 05:15:00|5297.5|5291.5|5298.5|5292.5|5299|5293|5297.5|5291.5|5
1615267200000|2021-03-09 05:20:00|5298|5292|5293|5287|5298|5292|5293|5287|13
1615267500000|2021-03-09 05:25:00|5293.5|5287.5|5294.5|5288.5|5295.5|5289.5|5293.5|5287.5|6
1615267800000|2021-03-09 05:30:00|5294|5288|5292.5|5286.5|5298.5|5292.5|5292|5286|58
1615268100000|2021-03-09 05:35:00|5292|5286|5299|5293|5299.5|5293.5|5290|5284|49
1615268400000|2021-03-09 05:40:00|5298.5|5292.5|5299.5|5293.5|5301|5295|5297|5291|38
1615268700000|2021-03-09 05:45:00|5299.9|5293.9|5301.5|5295.5|5303.5|5297.5|5299.9|5293.9|31
1615269000000|2021-03-09 05:50:00|5301|5295|5295.4|5289.4|5302.4|5296.4|5294.4|5288.4|30
1615269300000|2021-03-09 05:55:00|5295.9|5289.9|5294.4|5288.4|5299.4|5293.4|5294.4|5288.4|11
1615269600000|2021-03-09 06:00:00|5293.9|5287.9|5295.4|5289.4|5296.4|5290.4|5291.4|5285.4|41
1615269900000|2021-03-09 06:05:00|5294.4|5288.4|5293.4|5287.4|5295.4|5289.4|5290.9|5284.9|30
1615270200000|2021-03-09 06:10:00|5292.9|5286.9|5286.4|5280.4|5295.9|5289.9|5285.9|5279.9|75
1615270500000|2021-03-09 06:15:00|5285.9|5279.9|5283.4|5277.4|5287.9|5281.9|5278.9|5272.9|89
1615270800000|2021-03-09 06:20:00|5282.9|5276.9|5275.9|5269.9|5283.4|5277.4|5275.9|5269.9|111
1615271100000|2021-03-09 06:25:00|5276.4|5270.4|5268.9|5262.9|5278.4|5272.4|5268.9|5262.9|161
1615271400000|2021-03-09 06:30:00|5267.9|5261.9|5267.9|5261.9|5274.4|5268.4|5267.9|5261.9|172
1615271700000|2021-03-09 06:35:00|5266.4|5260.4|5253.4|5247.4|5267.4|5261.4|5253.4|5247.4|256
1615272000000|2021-03-09 06:40:00|5252.9|5246.9|5246.9|5240.9|5255.4|5249.4|5246.3|5240.3|166
1615272300000|2021-03-09 06:45:00|5247.9|5241.9|5247.9|5241.9|5255.8|5249.8|5246.3|5240.3|168
1615272600000|2021-03-09 06:50:00|5247.8|5241.8|5250.3|5244.3|5250.8|5244.8|5239.8|5233.8|201
1615272900000|2021-03-09 06:55:00|5250.4|5244.4|5236.3|5230.3|5251.8|5245.8|5232.8|5226.8|91
1615273200000|2021-03-09 07:00:00|5236.8|5230.8|5240.2|5234.2|5243.2|5237.2|5236.8|5230.8|58
1615273500000|2021-03-09 07:05:00|5238.2|5232.2|5244.2|5238.2|5244.6|5238.6|5236.7|5230.7|59
1615273800000|2021-03-09 07:10:00|5244.1|5238.1|5246.2|5240.2|5247.7|5241.7|5242.2|5236.2|38
1615274100000|2021-03-09 07:15:00|5246.7|5240.7|5247.1|5241.1|5247.1|5241.1|5242.6|5236.6|43
1615274400000|2021-03-09 07:20:00|5246.6|5240.6|5244.6|5238.6|5247.6|5241.6|5243.1|5237.1|23
1615274700000|2021-03-09 07:25:00|5244.7|5238.7|5246.1|5240.1|5250.6|5244.6|5244.7|5238.7|48
1615275000000|2021-03-09 07:30:00|5246.6|5240.6|5242.6|5236.6|5246.6|5240.6|5238.6|5232.6|35
1615275300000|2021-03-09 07:35:00|5241.6|5235.6|5246.1|5240.1|5246.6|5240.6|5240.6|5234.6|23
1615275600000|2021-03-09 07:40:00|5244.1|5238.1|5255.1|5249.1|5255.6|5249.6|5243.6|5237.6|93
1615275900000|2021-03-09 07:45:00|5255.6|5249.6|5253.6|5247.6|5256.1|5250.1|5253.1|5247.1|31
1615276200000|2021-03-09 07:50:00|5254.1|5248.1|5257.1|5251.1|5262.6|5256.6|5254.1|5248.1|109
1615276500000|2021-03-09 07:55:00|5256.6|5250.6|5267.1|5261.1|5268.1|5262.1|5256|5250|66
1615276800000|2021-03-09 08:00:00|5267.5|5261.5|5268.6|5262.6|5271.1|5265.1|5262.6|5256.6|133
1615277100000|2021-03-09 08:05:00|5267.6|5261.6|5271.1|5265.1|5271.6|5265.6|5264.1|5258.1|79
1615277400000|2021-03-09 08:10:00|5272.6|5266.6|5275|5269|5277.5|5271.5|5268.5|5262.5|103
1615277700000|2021-03-09 08:15:00|5274.6|5268.6|5270|5264|5274.6|5268.6|5265.5|5259.5|69
1615278000000|2021-03-09 08:20:00|5270.1|5264.1|5289|5283|5289|5283|5268|5262|179
1615278300000|2021-03-09 08:25:00|5293|5287|5301|5295|5301|5295|5292|5286|268
1615278600000|2021-03-09 08:30:00|5301.5|5295.5|5297|5291|5303.5|5297.5|5296.5|5290.5|128
1615278900000|2021-03-09 08:35:00|5298|5292|5305|5299|5305|5299|5296|5290|84
1615279200000|2021-03-09 08:40:00|5305.5|5299.5|5306|5300|5307.5|5301.5|5302.5|5296.5|123
1615279500000|2021-03-09 08:45:00|5305.5|5299.5|5329.5|5323.5|5335|5329|5305.5|5299.5|420
1615279800000|2021-03-09 08:50:00|5329|5323|5331|5325|5335.5|5329.5|5327.5|5321.5|120
1615280100000|2021-03-09 08:55:00|5331.5|5325.5|5326|5320|5332.5|5326.5|5323.5|5317.5|154
1615280400000|2021-03-09 09:00:00|5326.5|5320.5|5321.4|5315.4|5326.5|5320.5|5317.5|5311.5|277
1615280700000|2021-03-09 09:05:00|5320.9|5314.9|5315.4|5309.4|5324.9|5318.9|5315.4|5309.4|104
1615281000000|2021-03-09 09:10:00|5312.9|5306.9|5308.9|5302.9|5313.9|5307.9|5304.9|5298.9|68
1615281300000|2021-03-09 09:15:00|5308.5|5302.5|5305.9|5299.9|5310.4|5304.4|5305.4|5299.4|26
1615281600000|2021-03-09 09:20:00|5306.9|5300.9|5304.9|5298.9|5311.4|5305.4|5304.4|5298.4|32
1615281900000|2021-03-09 09:25:00|5305.4|5299.4|5307.9|5301.9|5313.4|5307.4|5301.9|5295.9|87
1615282200000|2021-03-09 09:30:00|5308.4|5302.4|5308.9|5302.9|5313.9|5307.9|5307.4|5301.4|53
1615282500000|2021-03-09 09:35:00|5309.4|5303.4|5306.9|5300.9|5312.4|5306.4|5306.4|5300.4|31
1615282800000|2021-03-09 09:40:00|5306.4|5300.4|5310.9|5304.9|5312.9|5306.9|5304.9|5298.9|56
1615283100000|2021-03-09 09:45:00|5311.9|5305.9|5307.9|5301.9|5313.9|5307.9|5306.4|5300.4|66
1615283400000|2021-03-09 09:50:00|5308.4|5302.4|5312.9|5306.9|5313.4|5307.4|5307.4|5301.4|37
1615283700000|2021-03-09 09:55:00|5313.3|5307.3|5316.3|5310.3|5318.4|5312.4|5311.9|5305.9|38
1615284000000|2021-03-09 10:00:00|5315.8|5309.8|5324.8|5318.8|5329.3|5323.3|5314.3|5308.3|261
1615284300000|2021-03-09 10:05:00|5324.4|5318.4|5321.8|5315.8|5324.9|5318.9|5320.8|5314.8|36
1615284600000|2021-03-09 10:10:00|5321.3|5315.3|5325.3|5319.3|5325.3|5319.3|5321.3|5315.3|36
1615284900000|2021-03-09 10:15:00|5324.8|5318.8|5318.8|5312.8|5324.8|5318.8|5316.3|5310.3|43
1615285200000|2021-03-09 10:20:00|5319.3|5313.3|5320.3|5314.3|5321.8|5315.8|5317.8|5311.8|37
1615285500000|2021-03-09 10:25:00|5321.3|5315.3|5320.8|5314.8|5321.3|5315.3|5319.3|5313.3|52
1615285800000|2021-03-09 10:30:00|5320.3|5314.3|5325.8|5319.8|5327.8|5321.8|5319.8|5313.8|59
1615286100000|2021-03-09 10:35:00|5324.8|5318.8|5325.8|5319.8|5329.8|5323.8|5322.8|5316.8|88
1615286400000|2021-03-09 10:40:00|5325.3|5319.3|5324.8|5318.8|5326.3|5320.3|5323.3|5317.3|37
1615286700000|2021-03-09 10:45:00|5324.7|5318.7|5324.3|5318.3|5329.8|5323.8|5324.3|5318.3|38
1615287000000|2021-03-09 10:50:00|5324.7|5318.7|5323.2|5317.2|5327.8|5321.8|5323.2|5317.2|60
1615287300000|2021-03-09 10:55:00|5323.7|5317.7|5319.7|5313.7|5323.7|5317.7|5316.3|5310.3|25
1615287600000|2021-03-09 11:00:00|5319.3|5313.3|5320.7|5314.7|5324.2|5318.2|5318.2|5312.2|24
1615287900000|2021-03-09 11:05:00|5320.3|5314.3|5326.2|5320.2|5326.7|5320.7|5319.2|5313.2|31
1615288200000|2021-03-09 11:10:00|5326.7|5320.7|5324.2|5318.2|5328.2|5322.2|5324.2|5318.2|36
1615288500000|2021-03-09 11:15:00|5324.7|5318.7|5329.2|5323.2|5330.2|5324.2|5322.7|5316.7|40
1615288800000|2021-03-09 11:20:00|5329.7|5323.7|5339.7|5333.7|5341.2|5335.2|5329.7|5323.7|106
1615289100000|2021-03-09 11:25:00|5339.8|5333.8|5336.2|5330.2|5340.7|5334.7|5330.2|5324.2|64
1615289400000|2021-03-09 11:30:00|5335.7|5329.7|5330.7|5324.7|5337.2|5331.2|5326.7|5320.7|49
1615289700000|2021-03-09 11:35:00|5330.2|5324.2|5333.7|5327.7|5334.7|5328.7|5330.2|5324.2|17
1615290000000|2021-03-09 11:40:00|5333.2|5327.2|5323.7|5317.7|5333.2|5327.2|5321.7|5315.7|66
1615290300000|2021-03-09 11:45:00|5324.7|5318.7|5326.1|5320.1|5330.7|5324.7|5323.7|5317.7|52
1615290600000|2021-03-09 11:50:00|5325.1|5319.1|5324.6|5318.6|5325.6|5319.6|5322.1|5316.1|26
1615290900000|2021-03-09 11:55:00|5324.1|5318.1|5326.1|5320.1|5326.1|5320.1|5324.1|5318.1|39
1615291200000|2021-03-09 12:00:00|5325.1|5319.1|5324.6|5318.6|5325.6|5319.6|5324.1|5318.1|115
1615291500000|2021-03-09 12:05:00|5324.1|5318.1|5331.1|5325.1|5332.6|5326.6|5324.1|5318.1|23
1615291800000|2021-03-09 12:10:00|5330.6|5324.6|5325.6|5319.6|5331.1|5325.1|5324.6|5318.6|162
1615292100000|2021-03-09 12:15:00|5326.1|5320.1|5327.6|5321.6|5327.6|5321.6|5324.6|5318.6|31
1615292400000|2021-03-09 12:20:00|5331.1|5325.1|5327.6|5321.6|5332.1|5326.1|5325.1|5319.1|92
1615292700000|2021-03-09 12:25:00|5328.1|5322.1|5328.6|5322.6|5330.1|5324.1|5326.6|5320.6|54
1615293000000|2021-03-09 12:30:00|5328.1|5322.1|5331.6|5325.6|5332.1|5326.1|5328.1|5322.1|105
1615293300000|2021-03-09 12:35:00|5331.1|5325.1|5331.1|5325.1|5332|5326|5329.1|5323.1|70
1615293600000|2021-03-09 12:40:00|5331.6|5325.6|5331.5|5325.5|5333|5327|5329.1|5323.1|56
1615293900000|2021-03-09 12:45:00|5332|5326|5334|5328|5334|5328|5330.1|5324.1|59
1615294200000|2021-03-09 12:50:00|5334.5|5328.5|5329.5|5323.5|5335|5329|5329|5323|133
1615294500000|2021-03-09 12:55:00|5330|5324|5333.5|5327.5|5334|5328|5329|5323|63
1615294800000|2021-03-09 13:00:00|5334|5328|5336.9|5330.9|5337.4|5331.4|5331|5325|331
1615295100000|2021-03-09 13:05:00|5336.4|5330.4|5345|5339|5350.3|5344.3|5336.4|5330.4|354
1615295400000|2021-03-09 13:10:00|5344.5|5338.5|5348.4|5342.4|5350.3|5344.3|5340|5334|414
1615295700000|2021-03-09 13:15:00|5347.9|5341.9|5335.5|5329.5|5350.8|5344.8|5335.5|5329.5|363
1615296000000|2021-03-09 13:20:00|5336|5330|5333|5327|5338.5|5332.5|5329.5|5323.5|328
1615296300000|2021-03-09 13:25:00|5332|5326|5309.5|5303.5|5332.5|5326.5|5301.5|5295.5|899
1615296600000|2021-03-09 13:30:00|5309.9|5303.9|5325.5|5319.5|5332.5|5326.5|5309.5|5303.5|590
1615296900000|2021-03-09 13:35:00|5325|5319|5314.4|5308.4|5327.5|5321.5|5313.9|5307.9|182
1615297200000|2021-03-09 13:40:00|5314|5308|5320.4|5314.4|5325.4|5319.4|5312.9|5306.9|411
1615300200000|2021-03-09 14:30:00|5321.9|5315.9|5301.3|5295.3|5330.4|5324.4|5278.3|5272.3|2171
1615300500000|2021-03-09 14:35:00|5300.8|5294.8|5321.8|5315.8|5328.8|5322.8|5299.8|5293.8|936
1615300800000|2021-03-09 14:40:00|5321.7|5315.7|5320.3|5314.3|5328.3|5322.3|5308.8|5302.8|874
1615301100000|2021-03-09 14:45:00|5320.7|5314.7|5317.3|5311.3|5323.3|5317.3|5313.8|5307.8|521
1615301400000|2021-03-09 14:50:00|5317.8|5311.8|5309.2|5303.2|5319.7|5313.7|5308.7|5302.7|353
1615301700000|2021-03-09 14:55:00|5309.3|5303.3|5308.8|5302.8|5311.7|5305.7|5299.7|5293.7|487
1615302000000|2021-03-09 15:00:00|5310.7|5304.7|5318|5312|5319.5|5313.5|5310.5|5304.5|325
1615302300000|2021-03-09 15:05:00|5317.5|5311.5|5305.4|5299.4|5317.5|5311.5|5300.4|5294.4|312
1615302600000|2021-03-09 15:10:00|5304.9|5298.9|5305.9|5299.9|5312.9|5306.9|5301.4|5295.4|515
1615302900000|2021-03-09 15:15:00|5305.4|5299.4|5309.4|5303.4|5312.9|5306.9|5303.4|5297.4|314
1615303200000|2021-03-09 15:20:00|5308.9|5302.9|5315.4|5309.4|5317.9|5311.9|5308.9|5302.9|240
1615303500000|2021-03-09 15:25:00|5315.9|5309.9|5317.9|5311.9|5322.4|5316.4|5312.4|5306.4|292
1615303800000|2021-03-09 15:30:00|5318.4|5312.4|5326.9|5320.9|5329.4|5323.4|5316.4|5310.4|349
1615304100000|2021-03-09 15:35:00|5327.4|5321.4|5334.4|5328.4|5336.4|5330.4|5325.9|5319.9|354
1615304400000|2021-03-09 15:40:00|5333.9|5327.9|5326.9|5320.9|5333.9|5327.9|5324.9|5318.9|186
1615304700000|2021-03-09 15:45:00|5327.4|5321.4|5323.9|5317.9|5333.4|5327.4|5318.4|5312.4|430
1615305000000|2021-03-09 15:50:00|5323.4|5317.4|5324.9|5318.9|5328.4|5322.4|5322.4|5316.4|257
1615305300000|2021-03-09 15:55:00|5326.4|5320.4|5324.8|5318.8|5333.9|5327.9|5321.3|5315.3|227
1615305600000|2021-03-09 16:00:00|5325.3|5319.3|5337.3|5331.3|5337.3|5331.3|5322.3|5316.3|426
1615305900000|2021-03-09 16:05:00|5337.4|5331.4|5338.3|5332.3|5350.8|5344.8|5336.4|5330.4|646
1615306200000|2021-03-09 16:10:00|5337.3|5331.3|5341.3|5335.3|5342.3|5336.3|5335.3|5329.3|213
1615306500000|2021-03-09 16:15:00|5341.8|5335.8|5341.8|5335.8|5346.3|5340.3|5340.3|5334.3|213
1615306800000|2021-03-09 16:20:00|5342.3|5336.3|5345.3|5339.3|5351.8|5345.8|5342.3|5336.3|245
1615307100000|2021-03-09 16:25:00|5345.8|5339.8|5346.8|5340.8|5350.8|5344.8|5344.3|5338.3|252
1615307400000|2021-03-09 16:30:00|5346.3|5340.3|5346.3|5340.3|5349.8|5343.8|5344.3|5338.3|279
1615307700000|2021-03-09 16:35:00|5346.2|5340.2|5344.8|5338.8|5346.3|5340.3|5340.8|5334.8|166
1615308000000|2021-03-09 16:40:00|5344.3|5338.3|5353.2|5347.2|5353.3|5347.3|5340.8|5334.8|289
1615308300000|2021-03-09 16:45:00|5352.8|5346.8|5352.7|5346.7|5355.2|5349.2|5351.2|5345.2|165
1615308600000|2021-03-09 16:50:00|5352.3|5346.3|5358.2|5352.2|5358.2|5352.2|5351.2|5345.2|341
1615308900000|2021-03-09 16:55:00|5357.7|5351.7|5356.7|5350.7|5358.2|5352.2|5350.7|5344.7|280
1615309200000|2021-03-09 17:00:00|5355.2|5349.2|5337.7|5331.7|5355.2|5349.2|5308.2|5302.2|1340
1615309500000|2021-03-09 17:05:00|5338.7|5332.7|5322.2|5316.2|5343.7|5337.7|5318.2|5312.2|516
1615309800000|2021-03-09 17:10:00|5322.7|5316.7|5323.2|5317.2|5328.7|5322.7|5317.7|5311.7|376
1615310100000|2021-03-09 17:15:00|5323.7|5317.7|5317.7|5311.7|5327.2|5321.2|5314.7|5308.7|444
1615310400000|2021-03-09 17:20:00|5317.2|5311.2|5313.7|5307.7|5319.2|5313.2|5313.2|5307.2|290
1615310700000|2021-03-09 17:25:00|5314.2|5308.2|5327.2|5321.2|5330.2|5324.2|5314.2|5308.2|246
1615311000000|2021-03-09 17:30:00|5327.7|5321.7|5332.6|5326.6|5334.1|5328.1|5321.2|5315.2|304
1615311300000|2021-03-09 17:35:00|5332.2|5326.2|5339.6|5333.6|5347.7|5341.7|5332.2|5326.2|582
1615311600000|2021-03-09 17:40:00|5340.6|5334.6|5342.6|5336.6|5346.1|5340.1|5338.7|5332.7|309
1615311900000|2021-03-09 17:45:00|5343.1|5337.1|5341.1|5335.1|5343.6|5337.6|5331.1|5325.1|486
1615312200000|2021-03-09 17:50:00|5341.6|5335.6|5322.6|5316.6|5343.1|5337.1|5314.6|5308.6|689
1615312500000|2021-03-09 17:55:00|5322.1|5316.1|5322.6|5316.6|5326.1|5320.1|5317.1|5311.1|293
1615312800000|2021-03-09 18:00:00|5322.1|5316.1|5312.1|5306.1|5322.1|5316.1|5308.2|5302.2|421
1615313100000|2021-03-09 18:05:00|5312.6|5306.6|5321.6|5315.6|5321.6|5315.6|5307.1|5301.1|311
1615313400000|2021-03-09 18:10:00|5321.1|5315.1|5312.6|5306.6|5323.1|5317.1|5311.1|5305.1|254
1615313700000|2021-03-09 18:15:00|5313.6|5307.6|5314.6|5308.6|5317.6|5311.6|5310.1|5304.1|197
1615314000000|2021-03-09 18:20:00|5315.1|5309.1|5319.1|5313.1|5326.6|5320.6|5315.1|5309.1|338
1615314300000|2021-03-09 18:25:00|5318.6|5312.6|5326.6|5320.6|5326.6|5320.6|5316.1|5310.1|162
1615314600000|2021-03-09 18:30:00|5327.1|5321.1|5322.1|5316.1|5328.1|5322.1|5321.1|5315.1|224
1615314900000|2021-03-09 18:35:00|5322.6|5316.6|5332.6|5326.6|5332.6|5326.6|5321.6|5315.6|289
1615315200000|2021-03-09 18:40:00|5332.2|5326.2|5331.1|5325.1|5333.1|5327.1|5329.1|5323.1|178
1615315500000|2021-03-09 18:45:00|5331.6|5325.6|5328.9|5322.9|5334.1|5328.1|5324.9|5318.9|188
1615315800000|2021-03-09 18:50:00|5330.9|5324.9|5345.8|5339.8|5346.3|5340.3|5329.4|5323.4|517
1615316100000|2021-03-09 18:55:00|5346.3|5340.3|5342.8|5336.8|5355.3|5349.3|5342.4|5336.4|388
1615316400000|2021-03-09 19:00:00|5342.3|5336.3|5350.3|5344.3|5350.9|5344.9|5342.3|5336.3|271
1615316700000|2021-03-09 19:05:00|5350.8|5344.8|5355.3|5349.3|5357.3|5351.3|5350.3|5344.3|418
1615317000000|2021-03-09 19:10:00|5353.8|5347.8|5362.3|5356.3|5366.3|5360.3|5353.8|5347.8|1893
1615317300000|2021-03-09 19:15:00|5362.8|5356.8|5365.4|5359.4|5368.4|5362.4|5356.3|5350.3|483
1615342500000|2021-03-10 02:15:00|5319|5313|5320|5314|5320|5314|5319|5313|2
1615342800000|2021-03-10 02:20:00|5319.5|5313.5|5319.5|5313.5|5322|5316|5318|5312|192
1615343100000|2021-03-10 02:25:00|5320.5|5314.5|5315.5|5309.5|5320.5|5314.5|5315.5|5309.5|215
1615343400000|2021-03-10 02:30:00|5315|5309|5319|5313|5320.5|5314.5|5308.5|5302.5|367
1615343700000|2021-03-10 02:35:00|5318.5|5312.5|5307.5|5301.5|5319|5313|5304.5|5298.5|258
1615344000000|2021-03-10 02:40:00|5308|5302|5315|5309|5315.5|5309.5|5308|5302|320
1615344300000|2021-03-10 02:45:00|5315.5|5309.5|5321.5|5315.5|5321.5|5315.5|5314.5|5308.5|516
1615344600000|2021-03-10 02:50:00|5321|5315|5320|5314|5322.5|5316.5|5319.5|5313.5|169
1615344900000|2021-03-10 02:55:00|5319.9|5313.9|5318.5|5312.5|5320|5314|5316|5310|81
1615345200000|2021-03-10 03:00:00|5319|5313|5321.9|5315.9|5322.5|5316.5|5318.5|5312.5|67
1615345500000|2021-03-10 03:05:00|5322.4|5316.4|5321.9|5315.9|5323.4|5317.4|5320.4|5314.4|233
1615345800000|2021-03-10 03:10:00|5321.5|5315.5|5321.9|5315.9|5322.4|5316.4|5315.4|5309.4|75
1615346100000|2021-03-10 03:15:00|5321.4|5315.4|5314.9|5308.9|5321.9|5315.9|5313.4|5307.4|33
1615346400000|2021-03-10 03:20:00|5315.4|5309.4|5319.9|5313.9|5320.4|5314.4|5315.4|5309.4|29
1615346700000|2021-03-10 03:25:00|5319.4|5313.4|5320.9|5314.9|5322.4|5316.4|5316.4|5310.4|55
1615347000000|2021-03-10 03:30:00|5319.9|5313.9|5323.4|5317.4|5323.4|5317.4|5319.4|5313.4|27
1615347300000|2021-03-10 03:35:00|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5320.9|5314.9|35
1615347600000|2021-03-10 03:40:00|5322.4|5316.4|5322.4|5316.4|5323.4|5317.4|5320.9|5314.9|37
1615347900000|2021-03-10 03:45:00|5320.9|5314.9|5318.9|5312.9|5321.9|5315.9|5318.4|5312.4|86
1615348200000|2021-03-10 03:50:00|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5318.4|5312.4|5
1615348500000|2021-03-10 03:55:00|5319.9|5313.9|5317.3|5311.3|5319.9|5313.9|5316.3|5310.3|32
1615348800000|2021-03-10 04:00:00|5316.8|5310.8|5314.8|5308.8|5316.8|5310.8|5314.8|5308.8|30
1615349100000|2021-03-10 04:05:00|5314.4|5308.4|5316.3|5310.3|5316.8|5310.8|5314.3|5308.3|17
1615349400000|2021-03-10 04:10:00|5314.8|5308.8|5316.8|5310.8|5316.8|5310.8|5314.8|5308.8|13
1615349700000|2021-03-10 04:15:00|5317.3|5311.3|5318.8|5312.8|5319.3|5313.3|5316.8|5310.8|10
1615350000000|2021-03-10 04:20:00|5319.3|5313.3|5320.8|5314.8|5320.8|5314.8|5318.8|5312.8|4
1615350300000|2021-03-10 04:25:00|5320.3|5314.3|5318.3|5312.3|5320.8|5314.8|5317.3|5311.3|11
1615350600000|2021-03-10 04:30:00|5318.8|5312.8|5321.8|5315.8|5322.3|5316.3|5318.3|5312.3|25
1615350900000|2021-03-10 04:35:00|5321.3|5315.3|5330.8|5324.8|5331.3|5325.3|5320.8|5314.8|188
1615351200000|2021-03-10 04:40:00|5330.9|5324.9|5336.8|5330.8|5336.8|5330.8|5330.9|5324.9|63
1615351500000|2021-03-10 04:45:00|5336.3|5330.3|5334.8|5328.8|5336.3|5330.3|5333.3|5327.3|66
1615351800000|2021-03-10 04:50:00|5334.3|5328.3|5333.7|5327.7|5336.8|5330.8|5333.7|5327.7|48
1615352100000|2021-03-10 04:55:00|5334.7|5328.7|5336.7|5330.7|5337.2|5331.2|5334.7|5328.7|43
1615352400000|2021-03-10 05:00:00|5336.8|5330.8|5334.2|5328.2|5336.8|5330.8|5333.2|5327.2|99
1615352700000|2021-03-10 05:05:00|5335.2|5329.2|5335.7|5329.7|5337.2|5331.2|5334.7|5328.7|29
1615353000000|2021-03-10 05:10:00|5335.2|5329.2|5336.7|5330.7|5337.2|5331.2|5334.2|5328.2|53
1615353300000|2021-03-10 05:15:00|5337.2|5331.2|5337.7|5331.7|5338.2|5332.2|5337.2|5331.2|16
1615353600000|2021-03-10 05:20:00|5338.2|5332.2|5342.2|5336.2|5342.2|5336.2|5337.7|5331.7|80
1615353900000|2021-03-10 05:25:00|5341.2|5335.2|5340.2|5334.2|5341.2|5335.2|5339.2|5333.2|18
1615354200000|2021-03-10 05:30:00|5341.7|5335.7|5336.7|5330.7|5350.2|5344.2|5336.7|5330.7|238
1615354500000|2021-03-10 05:35:00|5336.2|5330.2|5354.2|5348.2|5354.2|5348.2|5336.2|5330.2|141
1615354800000|2021-03-10 05:40:00|5353.7|5347.7|5345.7|5339.7|5357.2|5351.2|5345.7|5339.7|233
1615355100000|2021-03-10 05:45:00|5345.2|5339.2|5341.1|5335.1|5346.7|5340.7|5338.1|5332.1|208
1615355400000|2021-03-10 05:50:00|5340.6|5334.6|5342.6|5336.6|5344.6|5338.6|5338.1|5332.1|46
1615355700000|2021-03-10 05:55:00|5341.6|5335.6|5343.6|5337.6|5347.1|5341.1|5341.6|5335.6|36
1615356000000|2021-03-10 06:00:00|5342.6|5336.6|5344.6|5338.6|5346.1|5340.1|5341.1|5335.1|30
1615356300000|2021-03-10 06:05:00|5345.6|5339.6|5344.6|5338.6|5347.1|5341.1|5343.1|5337.1|22
1615356600000|2021-03-10 06:10:00|5345.1|5339.1|5336.6|5330.6|5345.6|5339.6|5336.6|5330.6|73
1615356900000|2021-03-10 06:15:00|5335.6|5329.6|5331.6|5325.6|5337.6|5331.6|5330.6|5324.6|124
1615357200000|2021-03-10 06:20:00|5331.1|5325.1|5324.6|5318.6|5333.6|5327.6|5324.1|5318.1|121
1615357500000|2021-03-10 06:25:00|5325.1|5319.1|5325.6|5319.6|5327.6|5321.6|5324.6|5318.6|35
1615357800000|2021-03-10 06:30:00|5326.1|5320.1|5330.1|5324.1|5330.1|5324.1|5324.1|5318.1|75
1615358100000|2021-03-10 06:35:00|5330.5|5324.5|5332.6|5326.6|5334.1|5328.1|5329.6|5323.6|69
1615358400000|2021-03-10 06:40:00|5332.1|5326.1|5339|5333|5339|5333|5330.1|5324.1|186
1615358700000|2021-03-10 06:45:00|5339.1|5333.1|5353|5347|5353|5347|5339|5333|338
1615359000000|2021-03-10 06:50:00|5354|5348|5368.5|5362.5|5368.5|5362.5|5353|5347|289
1615359300000|2021-03-10 06:55:00|5367.5|5361.5|5363.6|5357.6|5371.1|5365.1|5361.1|5355.1|265
1615359600000|2021-03-10 07:00:00|5363.1|5357.1|5357.5|5351.5|5363.6|5357.6|5353.5|5347.5|114
1615359900000|2021-03-10 07:05:00|5357.1|5351.1|5364.5|5358.5|5365|5359|5357.1|5351.1|35
1615360200000|2021-03-10 07:10:00|5364|5358|5355.5|5349.5|5364|5358|5355.5|5349.5|122
1615360500000|2021-03-10 07:15:00|5355|5349|5358.5|5352.5|5361|5355|5353.5|5347.5|56
1615360800000|2021-03-10 07:20:00|5358|5352|5356.5|5350.5|5359.5|5353.5|5353|5347|69
1615361100000|2021-03-10 07:25:00|5356|5350|5359|5353|5363|5357|5356|5350|70
1615361400000|2021-03-10 07:30:00|5359.4|5353.4|5359.5|5353.5|5359.5|5353.5|5355.5|5349.5|35
1615361700000|2021-03-10 07:35:00|5359.4|5353.4|5354.4|5348.4|5359.4|5353.4|5348.9|5342.9|55
1615362000000|2021-03-10 07:40:00|5354.5|5348.5|5351.4|5345.4|5355.5|5349.5|5351.4|5345.4|15
1615362300000|2021-03-10 07:45:00|5351.9|5345.9|5352.9|5346.9|5353.4|5347.4|5351.9|5345.9|22
1615362600000|2021-03-10 07:50:00|5354.4|5348.4|5349.4|5343.4|5354.4|5348.4|5349.4|5343.4|49
1615362900000|2021-03-10 07:55:00|5350.9|5344.9|5350.4|5344.4|5352.9|5346.9|5349.4|5343.4|26
1615363200000|2021-03-10 08:00:00|5349.9|5343.9|5346.4|5340.4|5351.9|5345.9|5345.9|5339.9|36
1615363500000|2021-03-10 08:05:00|5345.9|5339.9|5343.9|5337.9|5349.9|5343.9|5343.9|5337.9|53
1615363800000|2021-03-10 08:10:00|5342.9|5336.9|5342.4|5336.4|5349.4|5343.4|5341.9|5335.9|69
1615364100000|2021-03-10 08:15:00|5342.9|5336.9|5341.4|5335.4|5346.4|5340.4|5341.4|5335.4|86
1615364400000|2021-03-10 08:20:00|5341.9|5335.9|5344.4|5338.4|5344.4|5338.4|5340.4|5334.4|30
1615364700000|2021-03-10 08:25:00|5345.4|5339.4|5348.4|5342.4|5350.4|5344.4|5342.4|5336.4|26
1615365000000|2021-03-10 08:30:00|5348.9|5342.9|5350.8|5344.8|5352.8|5346.8|5348.3|5342.3|45
1615365300000|2021-03-10 08:35:00|5350.4|5344.4|5345.3|5339.3|5350.4|5344.4|5340.3|5334.3|99
1615365600000|2021-03-10 08:40:00|5342.8|5336.8|5344.3|5338.3|5344.8|5338.8|5342.3|5336.3|19
1615365900000|2021-03-10 08:45:00|5343.8|5337.8|5339.3|5333.3|5345.3|5339.3|5337.3|5331.3|69
1615366200000|2021-03-10 08:50:00|5340.3|5334.3|5342.3|5336.3|5343.3|5337.3|5339.3|5333.3|73
1615366500000|2021-03-10 08:55:00|5342.8|5336.8|5339.3|5333.3|5342.8|5336.8|5338.8|5332.8|21
1615366800000|2021-03-10 09:00:00|5340.3|5334.3|5338.3|5332.3|5341.3|5335.3|5337.3|5331.3|34
1615367100000|2021-03-10 09:05:00|5338.8|5332.8|5344.3|5338.3|5344.3|5338.3|5336.8|5330.8|83
1615367400000|2021-03-10 09:10:00|5344.8|5338.8|5347.8|5341.8|5348.8|5342.8|5341.8|5335.8|114
1615367700000|2021-03-10 09:15:00|5351.3|5345.3|5353.3|5347.3|5356.8|5350.8|5350.8|5344.8|71
1615368000000|2021-03-10 09:20:00|5354.2|5348.2|5357.7|5351.7|5359.8|5353.8|5353.8|5347.8|71
1615368300000|2021-03-10 09:25:00|5358.2|5352.2|5353.2|5347.2|5359.7|5353.7|5351.7|5345.7|160
1615368600000|2021-03-10 09:30:00|5352.7|5346.7|5355.7|5349.7|5358.2|5352.2|5347.8|5341.8|155
1615368900000|2021-03-10 09:35:00|5354.7|5348.7|5356.2|5350.2|5356.7|5350.7|5351.7|5345.7|63
1615369200000|2021-03-10 09:40:00|5355.7|5349.7|5353.7|5347.7|5356.7|5350.7|5353.7|5347.7|38
1615369500000|2021-03-10 09:45:00|5351.2|5345.2|5349.7|5343.7|5352.7|5346.7|5348.7|5342.7|42
1615369800000|2021-03-10 09:50:00|5350.2|5344.2|5346.7|5340.7|5350.7|5344.7|5344.7|5338.7|57
1615370100000|2021-03-10 09:55:00|5347.7|5341.7|5354.2|5348.2|5356.2|5350.2|5347.7|5341.7|73
1615370400000|2021-03-10 10:00:00|5356.2|5350.2|5345.2|5339.2|5356.2|5350.2|5341.7|5335.7|156
1615370700000|2021-03-10 10:05:00|5344.7|5338.7|5345.2|5339.2|5346.2|5340.2|5342.7|5336.7|16
1615371000000|2021-03-10 10:10:00|5346.2|5340.2|5351.2|5345.2|5355.7|5349.7|5343.2|5337.2|131
1615371300000|2021-03-10 10:15:00|5350.7|5344.7|5351.6|5345.6|5351.7|5345.7|5349.7|5343.7|26
1615371600000|2021-03-10 10:20:00|5352.6|5346.6|5356.1|5350.1|5359.6|5353.6|5352.1|5346.1|53
1615371900000|2021-03-10 10:25:00|5355.7|5349.7|5354.1|5348.1|5357.1|5351.1|5353.1|5347.1|19
1615372200000|2021-03-10 10:30:00|5352.6|5346.6|5345.1|5339.1|5353.1|5347.1|5344.6|5338.6|98
1615372500000|2021-03-10 10:35:00|5344.6|5338.6|5344.6|5338.6|5349.1|5343.1|5344.6|5338.6|40
1615372800000|2021-03-10 10:40:00|5343.6|5337.6|5344.1|5338.1|5344.1|5338.1|5342.1|5336.1|26
1615373100000|2021-03-10 10:45:00|5343.1|5337.1|5346.1|5340.1|5346.1|5340.1|5340.6|5334.6|17
1615373400000|2021-03-10 10:50:00|5346.6|5340.6|5346.6|5340.6|5347.1|5341.1|5344.6|5338.6|22
1615373700000|2021-03-10 10:55:00|5347.1|5341.1|5343.1|5337.1|5347.1|5341.1|5342.1|5336.1|46
1615374000000|2021-03-10 11:00:00|5342.1|5336.1|5332.1|5326.1|5342.1|5336.1|5329.6|5323.6|119
1615374300000|2021-03-10 11:05:00|5331.6|5325.6|5330.1|5324.1|5333.1|5327.1|5329|5323|64
1615374600000|2021-03-10 11:10:00|5329.6|5323.6|5313.6|5307.6|5330.1|5324.1|5307.6|5301.6|259
1615374900000|2021-03-10 11:15:00|5314.5|5308.5|5319.5|5313.5|5321.1|5315.1|5312.1|5306.1|151
1615375200000|2021-03-10 11:20:00|5319|5313|5316|5310|5320|5314|5306.1|5300.1|225
1615375500000|2021-03-10 11:25:00|5315.6|5309.6|5316|5310|5321|5315|5313|5307|60
1615375800000|2021-03-10 11:30:00|5315.5|5309.5|5323|5317|5323.6|5317.6|5315|5309|51
1615376100000|2021-03-10 11:35:00|5323.5|5317.5|5332.5|5326.5|5334.5|5328.5|5323.5|5317.5|225
1615376400000|2021-03-10 11:40:00|5332|5326|5325|5319|5332|5326|5324|5318|71
1615376700000|2021-03-10 11:45:00|5324|5318|5331|5325|5331|5325|5324|5318|31
1615377000000|2021-03-10 11:50:00|5332|5326|5331.5|5325.5|5333.5|5327.5|5329.5|5323.5|33
1615377300000|2021-03-10 11:55:00|5331|5325|5332|5326|5332.5|5326.5|5330.5|5324.5|10
1615377600000|2021-03-10 12:00:00|5332.5|5326.5|5341|5335|5341|5335|5330.5|5324.5|52
1615377900000|2021-03-10 12:05:00|5340.9|5334.9|5333.9|5327.9|5341.5|5335.5|5333.5|5327.5|76
1615378200000|2021-03-10 12:10:00|5333.4|5327.4|5330.9|5324.9|5334.4|5328.4|5330.4|5324.4|18
1615378500000|2021-03-10 12:15:00|5331.4|5325.4|5334.9|5328.9|5334.9|5328.9|5328.9|5322.9|56
1615378800000|2021-03-10 12:20:00|5335.4|5329.4|5324.9|5318.9|5335.4|5329.4|5324.9|5318.9|68
1615379100000|2021-03-10 12:25:00|5325.9|5319.9|5318.9|5312.9|5326.9|5320.9|5315.9|5309.9|119
1615379400000|2021-03-10 12:30:00|5319.4|5313.4|5312.9|5306.9|5322.9|5316.9|5310.5|5304.5|160
1615379700000|2021-03-10 12:35:00|5312.4|5306.4|5317.9|5311.9|5324.4|5318.4|5312.4|5306.4|97
1615380000000|2021-03-10 12:40:00|5318.9|5312.9|5314.9|5308.9|5320.4|5314.4|5314.4|5308.4|59
1615380300000|2021-03-10 12:45:00|5315.4|5309.4|5315.9|5309.9|5316.9|5310.9|5313.4|5307.4|34
1615380600000|2021-03-10 12:50:00|5316.9|5310.9|5310.9|5304.9|5317.4|5311.4|5310.9|5304.9|106
1615380900000|2021-03-10 12:55:00|5309.9|5303.9|5304.5|5298.5|5311.4|5305.4|5298.1|5292.1|239
1615381200000|2021-03-10 13:00:00|5304|5298|5308|5302|5316|5310|5304|5298|270
1615381500000|2021-03-10 13:05:00|5309|5303|5313|5307|5313|5307|5305.4|5299.4|206
1615381800000|2021-03-10 13:10:00|5312.9|5306.9|5308.9|5302.9|5314.9|5308.9|5305.9|5299.9|159
1615382100000|2021-03-10 13:15:00|5309.4|5303.4|5305.9|5299.9|5309.9|5303.9|5302|5296|217
1615382400000|2021-03-10 13:20:00|5305.4|5299.4|5302.4|5296.4|5307.9|5301.9|5299|5293|260
1615382700000|2021-03-10 13:25:00|5296.5|5290.5|5301|5295|5301.5|5295.5|5295.5|5289.5|146
1615383000000|2021-03-10 13:30:00|5301.5|5295.5|5310.9|5304.9|5311.9|5305.9|5301|5295|175
1615383300000|2021-03-10 13:35:00|5312.4|5306.4|5308.4|5302.4|5314.9|5308.9|5305.9|5299.9|265
1615383600000|2021-03-10 13:40:00|5307.4|5301.4|5313.9|5307.9|5315.9|5309.9|5303.4|5297.4|115
1615386600000|2021-03-10 14:30:00|5317.6|5311.6|5274.6|5268.6|5324.9|5318.9|5269.1|5263.1|1639
1615386900000|2021-03-10 14:35:00|5275.6|5269.6|5283.6|5277.6|5290|5284|5270.1|5264.1|840
1615387200000|2021-03-10 14:40:00|5284|5278|5285.6|5279.6|5295.6|5289.6|5284|5278|421
1615387500000|2021-03-10 14:45:00|5286.1|5280.1|5293.9|5287.9|5297.9|5291.9|5279.1|5273.1|461
1615387800000|2021-03-10 14:50:00|5293.4|5287.4|5287|5281|5296.9|5290.9|5286.5|5280.5|234
1615388100000|2021-03-10 14:55:00|5286.5|5280.5|5331|5325|5331.5|5325.5|5286.5|5280.5|873
1615388400000|2021-03-10 15:00:00|5330.9|5324.9|5335.5|5329.5|5341|5335|5319.6|5313.6|911
1615388700000|2021-03-10 15:05:00|5336|5330|5341.9|5335.9|5352.9|5346.9|5331.4|5325.4|707
1615389000000|2021-03-10 15:10:00|5342.4|5336.4|5333.4|5327.4|5344.9|5338.9|5333.4|5327.4|331
1615389300000|2021-03-10 15:15:00|5334.4|5328.4|5318.9|5312.9|5337.4|5331.4|5317.9|5311.9|404
1615389600000|2021-03-10 15:20:00|5318.4|5312.4|5314.9|5308.9|5322.9|5316.9|5314.4|5308.4|280
1615389900000|2021-03-10 15:25:00|5315.4|5309.4|5324.9|5318.9|5326.9|5320.9|5310.9|5304.9|330
1615390200000|2021-03-10 15:30:00|5323.4|5317.4|5320.9|5314.9|5330.9|5324.9|5317.4|5311.4|379
1615390500000|2021-03-10 15:35:00|5321.9|5315.9|5329.9|5323.9|5330.9|5324.9|5321.4|5315.4|324
1615390800000|2021-03-10 15:40:00|5329.4|5323.4|5319.9|5313.9|5329.9|5323.9|5319.4|5313.4|497
1615391100000|2021-03-10 15:45:00|5320.9|5314.9|5327.4|5321.4|5334.4|5328.4|5319.4|5313.4|386
1615391400000|2021-03-10 15:50:00|5326.9|5320.9|5326.5|5320.5|5330.9|5324.9|5320.4|5314.4|325
1615391700000|2021-03-10 15:55:00|5326|5320|5325.5|5319.5|5330|5324|5321|5315|203
1615392000000|2021-03-10 16:00:00|5326|5320|5327.5|5321.5|5333.5|5327.5|5325.5|5319.5|152
1615392300000|2021-03-10 16:05:00|5329|5323|5321|5315|5329.5|5323.5|5321|5315|147
1615392600000|2021-03-10 16:10:00|5320.5|5314.5|5328|5322|5330|5324|5319.5|5313.5|255
1615392900000|2021-03-10 16:15:00|5327.5|5321.5|5316.5|5310.5|5329|5323|5313|5307|252
1615393200000|2021-03-10 16:20:00|5317|5311|5316.9|5310.9|5321.9|5315.9|5314.5|5308.5|210
1615393500000|2021-03-10 16:25:00|5317.4|5311.4|5328.9|5322.9|5332.4|5326.4|5316.4|5310.4|235
1615393800000|2021-03-10 16:30:00|5329.4|5323.4|5333.9|5327.9|5336.4|5330.4|5327.4|5321.4|233
1615394100000|2021-03-10 16:35:00|5334.4|5328.4|5331.9|5325.9|5334.9|5328.9|5327.4|5321.4|124
1615394400000|2021-03-10 16:40:00|5332.4|5326.4|5338.1|5332.1|5341.6|5335.6|5330.4|5324.4|211
1615394700000|2021-03-10 16:45:00|5337.6|5331.6|5352.6|5346.6|5355.1|5349.1|5335.6|5329.6|377
1615395000000|2021-03-10 16:50:00|5353.6|5347.6|5377.1|5371.1|5377.6|5371.6|5353.6|5347.6|581
1615395300000|2021-03-10 16:55:00|5376.6|5370.6|5379.1|5373.1|5383.6|5377.6|5372.6|5366.6|564
1615395600000|2021-03-10 17:00:00|5379.6|5373.6|5353.2|5347.2|5380.6|5374.6|5351.7|5345.7|598
1615395900000|2021-03-10 17:05:00|5352.7|5346.7|5357.2|5351.2|5360.2|5354.2|5351.2|5345.2|315
1615396200000|2021-03-10 17:10:00|5357.7|5351.7|5357.7|5351.7|5360.7|5354.7|5354.7|5348.7|230
1615396500000|2021-03-10 17:15:00|5357.2|5351.2|5366.2|5360.2|5367.2|5361.2|5354.6|5348.6|251
1615396800000|2021-03-10 17:20:00|5366.6|5360.6|5361.1|5355.1|5369.7|5363.7|5358.1|5352.1|218
1615397100000|2021-03-10 17:25:00|5360.6|5354.6|5360.6|5354.6|5362.6|5356.6|5357.6|5351.6|76
1615397400000|2021-03-10 17:30:00|5360.1|5354.1|5358.6|5352.6|5364.1|5358.1|5354.6|5348.6|115
1615397700000|2021-03-10 17:35:00|5358.1|5352.1|5342.6|5336.6|5360.6|5354.6|5341.6|5335.6|327
1615398000000|2021-03-10 17:40:00|5343.1|5337.1|5346.1|5340.1|5349.1|5343.1|5342.6|5336.6|139
1615398300000|2021-03-10 17:45:00|5347.1|5341.1|5343.6|5337.6|5348.6|5342.6|5343.6|5337.6|210
1615398600000|2021-03-10 17:50:00|5343.1|5337.1|5340.6|5334.6|5345.6|5339.6|5340.6|5334.6|316
1615398900000|2021-03-10 17:55:00|5341.1|5335.1|5353.1|5347.1|5353.6|5347.6|5340.1|5334.1|234
1615399200000|2021-03-10 18:00:00|5353.6|5347.6|5348.1|5342.1|5356.1|5350.1|5346.1|5340.1|206
1615399500000|2021-03-10 18:05:00|5347.6|5341.6|5355|5349|5355|5349|5345.6|5339.6|122
1615399800000|2021-03-10 18:10:00|5355.5|5349.5|5347.5|5341.5|5357|5351|5346.5|5340.5|140
1615400100000|2021-03-10 18:15:00|5346.5|5340.5|5347|5341|5347.5|5341.5|5339.5|5333.5|154
1615400400000|2021-03-10 18:20:00|5347.5|5341.5|5346.5|5340.5|5354.5|5348.5|5346.5|5340.5|285
1615400700000|2021-03-10 18:25:00|5341|5335|5346|5340|5346|5340|5339.5|5333.5|205
1615401000000|2021-03-10 18:30:00|5344.5|5338.5|5345.5|5339.5|5348.5|5342.5|5342.5|5336.5|75
1615401300000|2021-03-10 18:35:00|5346|5340|5349|5343|5353.5|5347.5|5346|5340|213
1615401600000|2021-03-10 18:40:00|5349.5|5343.5|5352|5346|5354.5|5348.5|5349|5343|201
1615401900000|2021-03-10 18:45:00|5351.5|5345.5|5344.4|5338.4|5354.5|5348.5|5340.4|5334.4|332
1615402200000|2021-03-10 18:50:00|5345.4|5339.4|5341.9|5335.9|5345.4|5339.4|5340.5|5334.5|148
1615402500000|2021-03-10 18:55:00|5342.4|5336.4|5348.4|5342.4|5349.4|5343.4|5341.9|5335.9|129
1615402800000|2021-03-10 19:00:00|5347.9|5341.9|5353.9|5347.9|5358.4|5352.4|5347.4|5341.4|278
1615403100000|2021-03-10 19:05:00|5354.4|5348.4|5354.9|5348.9|5358.9|5352.9|5350.9|5344.9|295
1615403400000|2021-03-10 19:10:00|5355.4|5349.4|5359.9|5353.9|5363.4|5357.4|5345.9|5339.9|1776
1615403700000|2021-03-10 19:15:00|5360.4|5354.4|5352.3|5346.3|5360.9|5354.9|5349.4|5343.4|505
1615466400000|2021-03-11 12:40:00|5380.3|5374.3|5379.3|5373.3|5380.8|5374.8|5378.8|5372.8|9
1615466700000|2021-03-11 12:45:00|5378.8|5372.8|5382.3|5376.3|5382.3|5376.3|5377.8|5371.8|19
1615467000000|2021-03-11 12:50:00|5383.8|5377.8|5389.3|5383.3|5396.8|5390.8|5383.3|5377.3|206
1615467300000|2021-03-11 12:55:00|5389.8|5383.8|5389.3|5383.3|5392.3|5386.3|5388.3|5382.3|22
1615467600000|2021-03-11 13:00:00|5388.8|5382.8|5393.8|5387.8|5396.3|5390.3|5388.8|5382.8|73
1615467900000|2021-03-11 13:05:00|5394.3|5388.3|5398.8|5392.8|5401.8|5395.8|5393.8|5387.8|113
1615468200000|2021-03-11 13:10:00|5398.3|5392.3|5397.3|5391.3|5402.8|5396.8|5397.3|5391.3|197
1615468500000|2021-03-11 13:15:00|5396.3|5390.3|5396.3|5390.3|5400.3|5394.3|5394.8|5388.8|101
1615468800000|2021-03-11 13:20:00|5395.8|5389.8|5398.2|5392.2|5398.7|5392.7|5392.8|5386.8|101
1615469100000|2021-03-11 13:25:00|5398.3|5392.3|5400.7|5394.7|5400.7|5394.7|5397.7|5391.7|33
1615469400000|2021-03-11 13:30:00|5399.7|5393.7|5414.2|5408.2|5419.2|5413.2|5399.7|5393.7|325
1615469700000|2021-03-11 13:35:00|5414.7|5408.7|5418.7|5412.7|5422.7|5416.7|5414.2|5408.2|166
1615470000000|2021-03-11 13:40:00|5419.2|5413.2|5429.2|5423.2|5430.7|5424.7|5419.2|5413.2|379
1615473000000|2021-03-11 14:30:00|5429.6|5419.6|5406.1|5400.1|5429.6|5422.1|5394.6|5388.6|1524
1615473300000|2021-03-11 14:35:00|5406.6|5400.6|5416.1|5410.1|5433.6|5427.6|5406.6|5400.6|800
1615473600000|2021-03-11 14:40:00|5415.6|5409.6|5413.1|5407.1|5418.6|5412.6|5407.1|5401.1|345
1615473900000|2021-03-11 14:45:00|5412.6|5406.6|5410.1|5404.1|5423.8|5417.8|5409.6|5403.6|449
1615474200000|2021-03-11 14:50:00|5409.6|5403.6|5447.1|5441.1|5451.6|5445.6|5409.6|5403.6|927
1615474500000|2021-03-11 14:55:00|5447.6|5441.6|5451.1|5445.1|5451.6|5445.6|5444.6|5438.6|473
1615474800000|2021-03-11 15:00:00|5451.6|5445.6|5441.1|5435.1|5467.1|5461.1|5436.6|5430.6|850
1615475100000|2021-03-11 15:05:00|5441.6|5435.6|5448.1|5442.1|5449.1|5443.1|5438.6|5432.6|410
1615475400000|2021-03-11 15:10:00|5448.6|5442.6|5461.6|5455.6|5464.6|5458.6|5447.6|5441.6|353
1615475700000|2021-03-11 15:15:00|5462.6|5456.6|5476.6|5470.6|5480.6|5474.6|5460.6|5454.6|772
1615476000000|2021-03-11 15:20:00|5476.1|5470.1|5473|5467|5481.6|5475.6|5470|5464|346
1615476300000|2021-03-11 15:25:00|5474.1|5468.1|5477.1|5471.1|5481.6|5475.6|5470|5464|225
1615476600000|2021-03-11 15:30:00|5477.6|5471.6|5483.1|5477.1|5489.6|5483.6|5474.6|5468.6|727
1615476900000|2021-03-11 15:35:00|5482.6|5476.6|5482.1|5476.1|5487.6|5481.6|5474.6|5468.6|452
1615477200000|2021-03-11 15:40:00|5482.5|5476.5|5490|5484|5500.6|5494.6|5482.5|5476.5|592
1615477500000|2021-03-11 15:45:00|5489.5|5483.5|5492.5|5486.5|5498.5|5492.5|5488.5|5482.5|499
1615477800000|2021-03-11 15:50:00|5494.5|5488.5|5502|5496|5502.5|5496.5|5492.5|5486.5|362
1615478100000|2021-03-11 15:55:00|5502.5|5496.5|5466|5460|5503.5|5497.5|5463.5|5457.5|878
1615478400000|2021-03-11 16:00:00|5470.5|5455.5|5475|5469|5476|5470|5449.5|5443.5|36674
1615478700000|2021-03-11 16:05:00|5475.5|5469.5|5456|5450|5475.5|5469.5|5450.5|5444.5|343
1615479000000|2021-03-11 16:10:00|5455.5|5449.5|5456.5|5450.5|5461.5|5455.5|5449.5|5443.5|351
1615479300000|2021-03-11 16:15:00|5455.5|5449.5|5456.5|5450.5|5462|5456|5454.5|5448.5|244
1615479600000|2021-03-11 16:20:00|5456|5450|5466|5460|5467|5461|5454.5|5448.5|182
1615479900000|2021-03-11 16:25:00|5462.5|5456.5|5470.4|5464.4|5478|5472|5460|5454|305
1615480200000|2021-03-11 16:30:00|5470.9|5464.9|5465.9|5459.9|5472.9|5466.9|5464.9|5458.9|221
1615480500000|2021-03-11 16:35:00|5465.4|5459.4|5454.9|5448.9|5467.4|5461.4|5453.4|5447.4|231
1615480800000|2021-03-11 16:40:00|5455.4|5449.4|5462.4|5456.4|5464.4|5458.4|5452.4|5446.4|227
1615481100000|2021-03-11 16:45:00|5463.4|5457.4|5476.4|5470.4|5478.4|5472.4|5461.4|5455.4|215
1615481400000|2021-03-11 16:50:00|5477.4|5471.4|5488.4|5482.4|5488.4|5482.4|5476.4|5470.4|248
1615481700000|2021-03-11 16:55:00|5487.9|5481.9|5484.4|5478.4|5490.4|5484.4|5483.9|5477.9|308
1615482000000|2021-03-11 17:00:00|5485.4|5479.4|5483.9|5477.9|5486.4|5480.4|5479.4|5473.4|159
1615482300000|2021-03-11 17:05:00|5483.4|5477.4|5477.9|5471.9|5483.4|5477.4|5476.4|5470.4|106
1615482600000|2021-03-11 17:10:00|5477.4|5471.4|5480.9|5474.9|5483.4|5477.4|5476.9|5470.9|171
1615482900000|2021-03-11 17:15:00|5481.4|5475.4|5480.9|5474.9|5483.4|5477.4|5479.4|5473.4|130
1615510800000|2021-03-12 01:00:00|5479.9|5473.9|5472.9|5466.9|5486.4|5480.4|5472.9|5466.9|500
1615511100000|2021-03-12 01:05:00|5473.4|5467.4|5489.9|5483.9|5490.4|5484.4|5470.4|5464.4|118
1615511400000|2021-03-12 01:10:00|5489.4|5483.4|5495.4|5489.4|5501.4|5495.4|5488.9|5482.9|167
1615511700000|2021-03-12 01:15:00|5494.9|5488.9|5491.9|5485.9|5494.9|5488.9|5488.4|5482.4|73
1615512000000|2021-03-12 01:20:00|5492.9|5486.9|5485.9|5479.9|5492.9|5486.9|5484.4|5478.4|72
1615512300000|2021-03-12 01:25:00|5485.4|5479.4|5485.3|5479.3|5486.3|5480.3|5482.3|5476.3|49
1615512600000|2021-03-12 01:30:00|5485.8|5479.8|5488.8|5482.8|5492.8|5486.8|5483.8|5477.8|71
1615512900000|2021-03-12 01:35:00|5489.3|5483.3|5491.3|5485.3|5494.8|5488.8|5489.3|5483.3|89
1615513200000|2021-03-12 01:40:00|5491.8|5485.8|5487.8|5481.8|5492.3|5486.3|5486.3|5480.3|110
1615513500000|2021-03-12 01:45:00|5487.3|5481.3|5483.8|5477.8|5487.8|5481.8|5483.3|5477.3|86
1615513800000|2021-03-12 01:50:00|5483.3|5477.3|5480.8|5474.8|5485.8|5479.8|5479.3|5473.3|53
1615514100000|2021-03-12 01:55:00|5480.3|5474.3|5479.8|5473.8|5483.3|5477.3|5479.3|5473.3|40
1615514400000|2021-03-12 02:00:00|5479.3|5473.3|5478.3|5472.3|5480.3|5474.3|5476.3|5470.3|37
1615514700000|2021-03-12 02:05:00|5478.8|5472.8|5478.8|5472.8|5483.3|5477.3|5477.8|5471.8|61
1615515000000|2021-03-12 02:10:00|5479.3|5473.3|5484.8|5478.8|5486.3|5480.3|5479.3|5473.3|23
1615515300000|2021-03-12 02:15:00|5484.3|5478.3|5485.8|5479.8|5486.3|5480.3|5483.8|5477.8|16
1615515600000|2021-03-12 02:20:00|5484.8|5478.8|5484.2|5478.2|5485.8|5479.8|5483.7|5477.7|31
1615515900000|2021-03-12 02:25:00|5483.7|5477.7|5480.7|5474.7|5484.2|5478.2|5480.7|5474.7|16
1615516200000|2021-03-12 02:30:00|5480.2|5474.2|5482.2|5476.2|5482.2|5476.2|5476.7|5470.7|69
1615516500000|2021-03-12 02:35:00|5481.2|5475.2|5476.2|5470.2|5483.2|5477.2|5476.2|5470.2|122
1615516800000|2021-03-12 02:40:00|5476.7|5470.7|5476.7|5470.7|5479.2|5473.2|5476.2|5470.2|72
1615517100000|2021-03-12 02:45:00|5477.2|5471.2|5462.7|5456.7|5477.2|5471.2|5461.2|5455.2|175
1615517400000|2021-03-12 02:50:00|5462.2|5456.2|5459.7|5453.7|5463.7|5457.7|5459.7|5453.7|140
1615517700000|2021-03-12 02:55:00|5460.7|5454.7|5468.2|5462.2|5468.2|5462.2|5460.7|5454.7|83
1615518000000|2021-03-12 03:00:00|5469.2|5463.2|5476.7|5470.7|5477.7|5471.7|5468.7|5462.7|122
1615518300000|2021-03-12 03:05:00|5476.2|5470.2|5478.7|5472.7|5480.2|5474.2|5473.7|5467.7|92
1615518600000|2021-03-12 03:10:00|5478.2|5472.2|5478.2|5472.2|5479.2|5473.2|5472.2|5466.2|52
1615518900000|2021-03-12 03:15:00|5478.7|5472.7|5470.6|5464.6|5478.7|5472.7|5470.6|5464.6|78
1615519200000|2021-03-12 03:20:00|5471.1|5465.1|5474.6|5468.6|5477.1|5471.1|5471.1|5465.1|22
1615519500000|2021-03-12 03:25:00|5475.6|5469.6|5474.6|5468.6|5479.6|5473.6|5474.1|5468.1|74
1615519800000|2021-03-12 03:30:00|5475.1|5469.1|5472.6|5466.6|5475.6|5469.6|5472.1|5466.1|15
1615520100000|2021-03-12 03:35:00|5472.1|5466.1|5475.6|5469.6|5476.1|5470.1|5472.1|5466.1|36
1615520400000|2021-03-12 03:40:00|5476.1|5470.1|5477.6|5471.6|5479.1|5473.1|5476.1|5470.1|18
1615520700000|2021-03-12 03:45:00|5478.1|5472.1|5480.6|5474.6|5480.6|5474.6|5477.6|5471.6|35
1615521000000|2021-03-12 03:50:00|5479.6|5473.6|5479.6|5473.6|5480.1|5474.1|5478.1|5472.1|8
1615521300000|2021-03-12 03:55:00|5478.6|5472.6|5487.1|5481.1|5487.1|5481.1|5478.6|5472.6|68
1615521600000|2021-03-12 04:00:00|5486.1|5480.1|5483.1|5477.1|5488.1|5482.1|5483.1|5477.1|47
1615521900000|2021-03-12 04:05:00|5482.6|5476.6|5483.6|5477.6|5484.6|5478.6|5482.6|5476.6|6
1615522200000|2021-03-12 04:10:00|5484.1|5478.1|5484.5|5478.5|5485|5479|5483.5|5477.5|2
1615522500000|2021-03-12 04:15:00|5485|5479|5485.5|5479.5|5485.5|5479.5|5483.5|5477.5|11
1615522800000|2021-03-12 04:20:00|5486|5480|5484.5|5478.5|5488|5482|5484.5|5478.5|24
1615523100000|2021-03-12 04:25:00|5485.5|5479.5|5484.5|5478.5|5486.5|5480.5|5484.5|5478.5|5
1615523400000|2021-03-12 04:30:00|5484|5478|5479.5|5473.5|5484.5|5478.5|5479|5473|30
1615523700000|2021-03-12 04:35:00|5480|5474|5479.5|5473.5|5480|5474|5479|5473|3
1615524000000|2021-03-12 04:40:00|5480.5|5474.5|5484.5|5478.5|5485|5479|5480.5|5474.5|18
1615524300000|2021-03-12 04:45:00|||||||||1
1615524600000|2021-03-12 04:50:00|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|2
1615524900000|2021-03-12 04:55:00|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|2
1615525200000|2021-03-12 05:00:00|5484|5478|5486.5|5480.5|5487.5|5481.5|5484|5478|14
1615525500000|2021-03-12 05:05:00|5486.4|5480.4|5485.4|5479.4|5486.5|5480.5|5485.4|5479.4|2
1615525800000|2021-03-12 05:10:00|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5482.4|5476.4|13
1615526100000|2021-03-12 05:15:00|5482.9|5476.9|5483.4|5477.4|5483.9|5477.9|5482.9|5476.9|15
1615526400000|2021-03-12 05:20:00|5482.9|5476.9|5481.4|5475.4|5482.9|5476.9|5481.4|5475.4|6
1615526700000|2021-03-12 05:25:00|5481.9|5475.9|5481.4|5475.4|5483.4|5477.4|5481.4|5475.4|55
1615527000000|2021-03-12 05:30:00|5481.9|5475.9|5477.4|5471.4|5482.9|5476.9|5476.9|5470.9|65
1615527300000|2021-03-12 05:35:00|5476.9|5470.9|5470.4|5464.4|5476.9|5470.9|5468.9|5462.9|88
1615527600000|2021-03-12 05:40:00|5470.9|5464.9|5465.4|5459.4|5472.4|5466.4|5464.9|5458.9|74
1615527900000|2021-03-12 05:45:00|5464.9|5458.9|5465.4|5459.4|5468.4|5462.4|5462.9|5456.9|65
1615528200000|2021-03-12 05:50:00|5464.9|5458.9|5463.4|5457.4|5466.4|5460.4|5462.4|5456.4|44
1615528500000|2021-03-12 05:55:00|5462.9|5456.9|5465.4|5459.4|5467.4|5461.4|5462.4|5456.4|21
1615528800000|2021-03-12 06:00:00|5466.4|5460.4|5465.4|5459.4|5470.4|5464.4|5465.4|5459.4|27
1615529100000|2021-03-12 06:05:00|5465.9|5459.9|5460.3|5454.3|5466.4|5460.4|5458.8|5452.8|70
1615529400000|2021-03-12 06:10:00|5459.8|5453.8|5459.3|5453.3|5461.3|5455.3|5458.8|5452.8|34
1615529700000|2021-03-12 06:15:00|5459.8|5453.8|5464.3|5458.3|5464.3|5458.3|5454.8|5448.8|215
1615530000000|2021-03-12 06:20:00|5463.3|5457.3|5459.8|5453.8|5465.3|5459.3|5459.3|5453.3|46
1615530300000|2021-03-12 06:25:00|5459.3|5453.3|5463.8|5457.8|5463.8|5457.8|5458.3|5452.3|50
1615530600000|2021-03-12 06:30:00|5463.3|5457.3|5463.8|5457.8|5465.8|5459.8|5461.3|5455.3|62
1615530900000|2021-03-12 06:35:00|5462.8|5456.8|5469.3|5463.3|5469.8|5463.8|5462.3|5456.3|71
1615531200000|2021-03-12 06:40:00|5469.8|5463.8|5472.3|5466.3|5474.8|5468.8|5469.8|5463.8|78
1615531500000|2021-03-12 06:45:00|5472.8|5466.8|5465.3|5459.3|5473.3|5467.3|5464.3|5458.3|19
1615531800000|2021-03-12 06:50:00|5465.8|5459.8|5467.8|5461.8|5469.3|5463.3|5464.3|5458.3|15
1615532100000|2021-03-12 06:55:00|5468.3|5462.3|5467.3|5461.3|5473.3|5467.3|5465.3|5459.3|14
1615532400000|2021-03-12 07:00:00|5467.8|5461.8|5464.2|5458.2|5467.8|5461.8|5461.3|5455.3|33
1615532700000|2021-03-12 07:05:00|5463.7|5457.7|5458.2|5452.2|5464.2|5458.2|5457.7|5451.7|27
1615533000000|2021-03-12 07:10:00|5457.2|5451.2|5457.2|5451.2|5460.7|5454.7|5457.2|5451.2|30
1615533300000|2021-03-12 07:15:00|5457.7|5451.7|5447.7|5441.7|5458.2|5452.2|5447.7|5441.7|186
1615533600000|2021-03-12 07:20:00|5446.7|5440.7|5450.7|5444.7|5452.2|5446.2|5445.2|5439.2|82
1615533900000|2021-03-12 07:25:00|5450.2|5444.2|5455.7|5449.7|5458.2|5452.2|5450.2|5444.2|112
1615534200000|2021-03-12 07:30:00|5456.2|5450.2|5455.7|5449.7|5458.7|5452.7|5453.7|5447.7|100
1615534500000|2021-03-12 07:35:00|5455.2|5449.2|5452.2|5446.2|5457.2|5451.2|5450.2|5444.2|53
1615534800000|2021-03-12 07:40:00|5452.7|5446.7|5453.2|5447.2|5454.2|5448.2|5451.2|5445.2|21
1615535100000|2021-03-12 07:45:00|5453.7|5447.7|5457.2|5451.2|5459.2|5453.2|5453.7|5447.7|67
1615535400000|2021-03-12 07:50:00|5458.2|5452.2|5453.2|5447.2|5459.2|5453.2|5451.7|5445.7|42
1615535700000|2021-03-12 07:55:00|5452.7|5446.7|5454.1|5448.1|5454.2|5448.2|5451.2|5445.2|41
1615536000000|2021-03-12 08:00:00|5454.6|5448.6|5459.1|5453.1|5462.6|5456.6|5453.1|5447.1|76
1615536300000|2021-03-12 08:05:00|5458.1|5452.1|5455.1|5449.1|5458.1|5452.1|5450.6|5444.6|93
1615536600000|2021-03-12 08:10:00|5455.6|5449.6|5449.1|5443.1|5457.6|5451.6|5447.1|5441.1|41
1615536900000|2021-03-12 08:15:00|5450.1|5444.1|5459.1|5453.1|5460.1|5454.1|5448.6|5442.6|78
1615537200000|2021-03-12 08:20:00|5460.1|5454.1|5457.1|5451.1|5461.1|5455.1|5454.1|5448.1|26
1615537500000|2021-03-12 08:25:00|5456.6|5450.6|5458.1|5452.1|5458.6|5452.6|5452.1|5446.1|32
1615537800000|2021-03-12 08:30:00|5457.6|5451.6|5458.1|5452.1|5458.6|5452.6|5453.1|5447.1|65
1615538100000|2021-03-12 08:35:00|5459.1|5453.1|5450.1|5444.1|5459.1|5453.1|5450.1|5444.1|64
1615538400000|2021-03-12 08:40:00|5449.1|5443.1|5451.1|5445.1|5451.6|5445.6|5448.6|5442.6|30
1615538700000|2021-03-12 08:45:00|5451.6|5445.6|5450.1|5444.1|5453.6|5447.6|5450.1|5444.1|24
1615539000000|2021-03-12 08:50:00|5449.1|5443.1|5453.1|5447.1|5453.1|5447.1|5448.1|5442.1|54
1615539300000|2021-03-12 08:55:00|5452.6|5446.6|5445.6|5439.6|5452.6|5446.6|5444.6|5438.6|50
1615539600000|2021-03-12 09:00:00|5445.1|5439.1|5439.5|5433.5|5445.1|5439.1|5439.5|5433.5|92
1615539900000|2021-03-12 09:05:00|5440|5434|5443|5437|5444|5438|5440|5434|39
1615540200000|2021-03-12 09:10:00|5442.5|5436.5|5442|5436|5443|5437|5439.5|5433.5|63
1615540500000|2021-03-12 09:15:00|5441.5|5435.5|5447.5|5441.5|5449|5443|5441.5|5435.5|89
1615540800000|2021-03-12 09:20:00|5446.5|5440.5|5440|5434|5447.5|5441.5|5439.5|5433.5|177
1615541100000|2021-03-12 09:25:00|5439.5|5433.5|5441|5435|5442|5436|5439.5|5433.5|67
1615541400000|2021-03-12 09:30:00|5441.5|5435.5|5441|5435|5443|5437|5439.5|5433.5|53
1615541700000|2021-03-12 09:35:00|5440.5|5434.5|5440|5434|5442|5436|5439.5|5433.5|69
1615542000000|2021-03-12 09:40:00|5440.5|5434.5|5442.5|5436.5|5443|5437|5440|5434|84
1615542300000|2021-03-12 09:45:00|5442|5436|5439.5|5433.5|5442.5|5436.5|5439.5|5433.5|70
1615542600000|2021-03-12 09:50:00|5440|5434|5441.5|5435.5|5443.4|5437.4|5439.5|5433.5|219
1615542900000|2021-03-12 09:55:00|5441.9|5435.9|5442.4|5436.4|5442.5|5436.5|5439.4|5433.4|81
1615543200000|2021-03-12 10:00:00|5442.9|5436.9|5455.9|5449.9|5457.4|5451.4|5442.9|5436.9|263
1615543500000|2021-03-12 10:05:00|5456.4|5450.4|5456.9|5450.9|5459.9|5453.9|5454.4|5448.4|44
1615543800000|2021-03-12 10:10:00|5457.4|5451.4|5470.9|5464.9|5472.9|5466.9|5455.9|5449.9|125
1615544100000|2021-03-12 10:15:00|5470.4|5464.4|5487.4|5481.4|5488.4|5482.4|5469.4|5463.4|291
1615544400000|2021-03-12 10:20:00|5486.9|5480.9|5474.4|5468.4|5487.4|5481.4|5473.4|5467.4|180
1615544700000|2021-03-12 10:25:00|5473.9|5467.9|5470.9|5464.9|5474.4|5468.4|5469.4|5463.4|47
1615545000000|2021-03-12 10:30:00|5471.4|5465.4|5467.9|5461.9|5471.4|5465.4|5466.4|5460.4|56
1615545300000|2021-03-12 10:35:00|5468.4|5462.4|5471.9|5465.9|5473.9|5467.9|5465.4|5459.4|75
1615545600000|2021-03-12 10:40:00|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|19
1615545900000|2021-03-12 10:45:00|5468.9|5462.9|5468.4|5462.4|5470.4|5464.4|5467.4|5461.4|20
1615546200000|2021-03-12 10:50:00|5469.4|5463.4|5468.9|5462.9|5472.4|5466.4|5467.4|5461.4|136
1615546500000|2021-03-12 10:55:00|5469.4|5463.4|5468.9|5462.9|5469.9|5463.9|5467.4|5461.4|15
1615546800000|2021-03-12 11:00:00|5468.4|5462.4|5466.8|5460.8|5468.4|5462.4|5462.9|5456.9|60
1615547100000|2021-03-12 11:05:00|5467.3|5461.3|5465.3|5459.3|5467.3|5461.3|5464.3|5458.3|14
1615547400000|2021-03-12 11:10:00|5464.3|5458.3|5466.8|5460.8|5468.8|5462.8|5464.3|5458.3|30
1615547700000|2021-03-12 11:15:00|5465.8|5459.8|5466.3|5460.3|5466.3|5460.3|5464.3|5458.3|24
1615548000000|2021-03-12 11:20:00|5465.8|5459.8|5459.3|5453.3|5465.8|5459.8|5457.8|5451.8|61
1615548300000|2021-03-12 11:25:00|5458.8|5452.8|5456.8|5450.8|5460.8|5454.8|5455.3|5449.3|35
1615548600000|2021-03-12 11:30:00|5457.3|5451.3|5460.3|5454.3|5460.3|5454.3|5456.8|5450.8|108
1615548900000|2021-03-12 11:35:00|5460.8|5454.8|5463.8|5457.8|5463.8|5457.8|5459.3|5453.3|19
1615549200000|2021-03-12 11:40:00|5463.3|5457.3|5460.3|5454.3|5463.8|5457.8|5459.8|5453.8|12
1615549500000|2021-03-12 11:45:00|5459.8|5453.8|5456.8|5450.8|5459.8|5453.8|5455.8|5449.8|32
1615549800000|2021-03-12 11:50:00|5456.3|5450.3|5460.8|5454.8|5460.8|5454.8|5456.3|5450.3|25
1615550100000|2021-03-12 11:55:00|5461.3|5455.3|5455.8|5449.8|5461.3|5455.3|5455.2|5449.2|26
1615550400000|2021-03-12 12:00:00|5455.7|5449.7|5459.7|5453.7|5461.2|5455.2|5455.7|5449.7|43
1615550700000|2021-03-12 12:05:00|5460.7|5454.7|5464.7|5458.7|5464.7|5458.7|5459.7|5453.7|25
1615551000000|2021-03-12 12:10:00|5463.2|5457.2|5459.7|5453.7|5464.7|5458.7|5459.7|5453.7|28
1615551300000|2021-03-12 12:15:00|5460.2|5454.2|5464.7|5458.7|5466.2|5460.2|5460.2|5454.2|29
1615551600000|2021-03-12 12:20:00|5465.2|5459.2|5469.2|5463.2|5470.2|5464.2|5462.2|5456.2|20
1615551900000|2021-03-12 12:25:00|5468.7|5462.7|5469.2|5463.2|5470.7|5464.7|5466.2|5460.2|39
1615552200000|2021-03-12 12:30:00|5468.7|5462.7|5464.7|5458.7|5470.2|5464.2|5463.7|5457.7|24
1615552500000|2021-03-12 12:35:00|5465.7|5459.7|5466.7|5460.7|5466.7|5460.7|5463.2|5457.2|27
1615552800000|2021-03-12 12:40:00|5466.2|5460.2|5471.2|5465.2|5472.2|5466.2|5465.7|5459.7|29
1615553100000|2021-03-12 12:45:00|5471.7|5465.7|5471.2|5465.2|5472.7|5466.7|5468.2|5462.2|38
1615553400000|2021-03-12 12:50:00|5471.1|5465.1|5466.1|5460.1|5471.1|5465.1|5466.1|5460.1|29
1615553700000|2021-03-12 12:55:00|5467.1|5461.1|5465.6|5459.6|5467.6|5461.6|5462.1|5456.1|31
1615554000000|2021-03-12 13:00:00|5466.1|5460.1|5464.6|5458.6|5470.6|5464.6|5461.1|5455.1|203
1615554300000|2021-03-12 13:05:00|5463.6|5457.6|5453.6|5447.6|5467.1|5461.1|5451.6|5445.6|96
1615554600000|2021-03-12 13:10:00|5453.1|5447.1|5450.6|5444.6|5454.6|5448.6|5449.1|5443.1|81
1615554900000|2021-03-12 13:15:00|5450.1|5444.1|5448.1|5442.1|5450.1|5444.1|5445.1|5439.1|99
1615555200000|2021-03-12 13:20:00|5447.6|5441.6|5446.6|5440.6|5451.1|5445.1|5446.6|5440.6|64
1615555500000|2021-03-12 13:25:00|5445.6|5439.6|5446.6|5440.6|5448.1|5442.1|5445.1|5439.1|60
1615555800000|2021-03-12 13:30:00|5447.1|5441.1|5448.6|5442.6|5450.6|5444.6|5443.6|5437.6|132
1615556100000|2021-03-12 13:35:00|5447.6|5441.6|5448.6|5442.6|5452.6|5446.6|5443.1|5437.1|341
1615556400000|2021-03-12 13:40:00|5449.1|5443.1|5450|5444|5455|5449|5447|5441|298
1615559400000|2021-03-12 14:30:00|5447.5|5441.5|5430.5|5424.5|5447.5|5441.5|5410|5404|1511
1615559700000|2021-03-12 14:35:00|5430|5424|5398.5|5392.5|5431.5|5425.5|5398|5392|1253
1615560000000|2021-03-12 14:40:00|5398|5392|5411|5405|5412|5406|5397|5391|862
1615560300000|2021-03-12 14:45:00|5410.5|5404.5|5445.4|5439.4|5446.4|5440.4|5403.5|5397.5|881
1615560600000|2021-03-12 14:50:00|5444.9|5438.9|5449.9|5443.9|5453.9|5447.9|5443.9|5437.9|592
1615560900000|2021-03-12 14:55:00|5449.4|5443.4|5448.4|5442.4|5454.9|5448.9|5435.4|5429.4|777
1615561200000|2021-03-12 15:00:00|5447.9|5441.9|5450.4|5444.4|5450.9|5444.9|5437.9|5431.9|354
1615561500000|2021-03-12 15:05:00|5449.4|5443.4|5459.9|5453.9|5472.4|5466.4|5441.4|5435.4|600
1615561800000|2021-03-12 15:10:00|5456.9|5450.9|5452.4|5446.4|5459.4|5453.4|5443.9|5437.9|341
1615562100000|2021-03-12 15:15:00|5452.9|5446.9|5462.3|5456.3|5463.9|5457.9|5452.4|5446.4|334
1615562400000|2021-03-12 15:20:00|5461.8|5455.8|5467.3|5461.3|5467.8|5461.8|5453.8|5447.8|306
1615562700000|2021-03-12 15:25:00|5466.3|5460.3|5475.3|5469.3|5478.8|5472.8|5466.3|5460.3|505
1615563000000|2021-03-12 15:30:00|5476.3|5470.3|5481.8|5475.8|5482.8|5476.8|5471.8|5465.8|534
1615563300000|2021-03-12 15:35:00|5482.3|5476.3|5489.8|5483.8|5490.8|5484.8|5476.8|5470.8|603
1615563600000|2021-03-12 15:40:00|5490.8|5484.8|5487.8|5481.8|5490.8|5484.8|5483.8|5477.8|452
1615563900000|2021-03-12 15:45:00|5486.9|5480.9|5485.3|5479.3|5486.9|5480.9|5474.3|5468.3|404
1615564200000|2021-03-12 15:50:00|5485.8|5479.8|5480.8|5474.8|5485.8|5479.8|5479.3|5473.3|213
1615564500000|2021-03-12 15:55:00|5479.9|5473.9|5484.3|5478.3|5484.3|5478.3|5479.3|5473.3|369
1615564800000|2021-03-12 16:00:00|5483.8|5477.8|5494.8|5488.8|5495.8|5489.8|5482.3|5476.3|345
1615565100000|2021-03-12 16:05:00|5494.3|5488.3|5488.8|5482.8|5494.8|5488.8|5488.3|5482.3|215
1615565400000|2021-03-12 16:10:00|5489.3|5483.3|5493.3|5487.3|5495.8|5489.8|5486.8|5480.8|370
1615565700000|2021-03-12 16:15:00|5493.8|5487.8|5487.8|5481.8|5493.8|5487.8|5486.3|5480.3|162
1615566000000|2021-03-12 16:20:00|5486.8|5480.8|5508.8|5502.8|5511.8|5505.8|5485.8|5479.8|610
1615566300000|2021-03-12 16:25:00|5509.3|5503.3|5520.8|5514.8|5520.8|5514.8|5503.8|5497.8|477
1615566600000|2021-03-12 16:30:00|5522.8|5516.8|5519.3|5513.3|5525.8|5519.8|5514.8|5508.8|428
1615566900000|2021-03-12 16:35:00|5519.8|5513.8|5509.8|5503.8|5519.8|5513.8|5506.8|5500.8|452
1615567200000|2021-03-12 16:40:00|5510.3|5504.3|5513.3|5507.3|5518.3|5512.3|5507.8|5501.8|371
1615567500000|2021-03-12 16:45:00|5512.8|5506.8|5524.8|5518.8|5524.8|5518.8|5512.3|5506.3|436
1615567800000|2021-03-12 16:50:00|5525.8|5519.8|5532.8|5526.8|5544.8|5538.8|5523.7|5517.7|776
1615568100000|2021-03-12 16:55:00|5533.3|5527.3|5542.3|5536.3|5543.8|5537.8|5530.8|5524.8|345
1615568400000|2021-03-12 17:00:00|5541.8|5535.8|5549.8|5543.8|5556.8|5550.8|5536.8|5530.8|508
1615568700000|2021-03-12 17:05:00|5548.8|5542.8|5542.3|5536.3|5550.3|5544.3|5537.3|5531.3|508
1615569000000|2021-03-12 17:10:00|5543.8|5537.8|5543.8|5537.8|5547.8|5541.8|5539.8|5533.8|659
1615569300000|2021-03-12 17:15:00|5543.3|5537.3|5537.3|5531.3|5543.3|5537.3|5535.8|5529.8|362
1615569600000|2021-03-12 17:20:00|5536.8|5530.8|5538.8|5532.8|5540.3|5534.3|5534.3|5528.3|172
1615569900000|2021-03-12 17:25:00|5537.8|5531.8|5547.8|5541.8|5548.8|5542.8|5537.8|5531.8|355
1615570200000|2021-03-12 17:30:00|5547.3|5541.3|5530.8|5524.8|5547.8|5541.8|5530.8|5524.8|225
1615570500000|2021-03-12 17:35:00|5531.7|5525.7|5539.2|5533.2|5539.2|5533.2|5530.8|5524.8|486
1615570800000|2021-03-12 17:40:00|5538.7|5532.7|5542.2|5536.2|5544.7|5538.7|5536.7|5530.7|487
1615571100000|2021-03-12 17:45:00|5541.7|5535.7|5540.7|5534.7|5544.7|5538.7|5538.7|5532.7|271
1615571400000|2021-03-12 17:50:00|5539.7|5533.7|5544.6|5538.6|5545.6|5539.6|5538.2|5532.2|189
1615571700000|2021-03-12 17:55:00|5545.6|5539.6|5544.1|5538.1|5547.6|5541.6|5543.6|5537.6|295
1615572000000|2021-03-12 18:00:00|5543.6|5537.6|5541.6|5535.6|5548.6|5542.6|5541.6|5535.6|167
1615572300000|2021-03-12 18:05:00|5541.1|5535.1|5539.1|5533.1|5542.6|5536.6|5537.6|5531.6|153
1615572600000|2021-03-12 18:10:00|5539.6|5533.6|5542.6|5536.6|5543.1|5537.1|5539.6|5533.6|148
1615572900000|2021-03-12 18:15:00|5543.1|5537.1|5545.1|5539.1|5545.6|5539.6|5541.6|5535.6|172
1615573200000|2021-03-12 18:20:00|5544.6|5538.6|5542.1|5536.1|5547.6|5541.6|5538.6|5532.6|168
1615573500000|2021-03-12 18:25:00|5542.6|5536.6|5550.6|5544.6|5550.6|5544.6|5542.1|5536.1|441
1615573800000|2021-03-12 18:30:00|5550.1|5544.1|5548.6|5542.6|5556.7|5550.7|5548.6|5542.6|457
1615574100000|2021-03-12 18:35:00|5547.7|5541.7|5549.1|5543.1|5549.1|5543.1|5540.1|5534.1|200
1615574400000|2021-03-12 18:40:00|5549.6|5543.6|5550.6|5544.6|5553.6|5547.6|5547.1|5541.1|347
1615574700000|2021-03-12 18:45:00|5551.1|5545.1|5538.6|5532.6|5553.6|5547.6|5537.6|5531.6|170
1615575000000|2021-03-12 18:50:00|5539.6|5533.6|5551.1|5545.1|5552.6|5546.6|5539.6|5533.6|214
1615575300000|2021-03-12 18:55:00|5551.6|5545.6|5553.1|5547.1|5554.1|5548.1|5549.6|5543.6|226
1615575600000|2021-03-12 19:00:00|5553.6|5547.6|5558.6|5552.6|5559.6|5553.6|5550.6|5544.6|301
1615575900000|2021-03-12 19:05:00|5557.6|5551.6|5545.6|5539.6|5558.6|5552.6|5534.6|5528.6|536
1615576200000|2021-03-12 19:10:00|5546.1|5540.1|5540|5534|5551|5545|5531|5525|1323
1615576500000|2021-03-12 19:15:00|5540.5|5534.5|5544.5|5538.5|5544.5|5538.5|5530.5|5524.5|529
1615766400000|2021-03-15 00:00:00|5530.3|5524.3|5526.7|5520.7|5533.2|5527.2|5506.7|5500.7|437
1615766700000|2021-03-15 00:05:00|5526.2|5520.2|5532.2|5526.2|5542.2|5536.2|5524.7|5518.7|199
1615767000000|2021-03-15 00:10:00|5530.7|5524.7|5537.2|5531.2|5538.2|5532.2|5530.7|5524.7|114
1615767300000|2021-03-15 00:15:00|5537.7|5531.7|5536.7|5530.7|5539.8|5533.8|5529.8|5523.8|105
1615767600000|2021-03-15 00:20:00|5535.7|5529.7|5529.2|5523.2|5535.7|5529.7|5528.3|5522.3|69
1615767900000|2021-03-15 00:25:00|5529.7|5523.7|5528.2|5522.2|5532.7|5526.7|5528.2|5522.2|37
1615768200000|2021-03-15 00:30:00|5528.7|5522.7|5531.7|5525.7|5533.1|5527.1|5525.2|5519.2|63
1615768500000|2021-03-15 00:35:00|5531.6|5525.6|5527.1|5521.1|5533.1|5527.1|5527.1|5521.1|54
1615768800000|2021-03-15 00:40:00|5527.2|5521.2|5529.7|5523.7|5529.7|5523.7|5526.2|5520.2|38
1615769100000|2021-03-15 00:45:00|5530.2|5524.2|5523.2|5517.2|5530.2|5524.2|5523.2|5517.2|38
1615769400000|2021-03-15 00:50:00|5522.7|5516.7|5517.7|5511.7|5525.2|5519.2|5516.7|5510.7|94
1615769700000|2021-03-15 00:55:00|5518.2|5512.2|5514.7|5508.7|5522.2|5516.2|5514.7|5508.7|54
1615770000000|2021-03-15 01:00:00|5514.2|5508.2|5534.1|5528.1|5537.6|5531.6|5509.7|5503.7|240
1615770300000|2021-03-15 01:05:00|5533.6|5527.6|5530.1|5524.1|5536.7|5530.7|5529.1|5523.1|63
1615770600000|2021-03-15 01:10:00|5529.6|5523.6|5528.6|5522.6|5534.1|5528.1|5528.1|5522.1|28
1615770900000|2021-03-15 01:15:00|5529|5523|5534.6|5528.6|5534.6|5528.6|5529|5523|62
1615771200000|2021-03-15 01:20:00|5535.1|5529.1|5543.6|5537.6|5546.1|5540.1|5533.7|5527.7|173
1615771500000|2021-03-15 01:25:00|5544.6|5538.6|5552.1|5546.1|5553.1|5547.1|5544.6|5538.6|147
1615771800000|2021-03-15 01:30:00|5551.2|5545.2|5560.2|5554.2|5567.1|5561.1|5551.1|5545.1|235
1615772100000|2021-03-15 01:35:00|5559.7|5553.7|5563.6|5557.6|5564.1|5558.1|5556.1|5550.1|96
1615772400000|2021-03-15 01:40:00|5563.1|5557.1|5566.5|5560.5|5567|5561|5561.5|5555.5|71
1615772700000|2021-03-15 01:45:00|5566.1|5560.1|5561.1|5555.1|5570|5564|5560|5554|110
1615773000000|2021-03-15 01:50:00|5561|5555|5558.5|5552.5|5562.5|5556.5|5557.5|5551.5|50
1615773300000|2021-03-15 01:55:00|5559.5|5553.5|5559|5553|5561.5|5555.5|5557|5551|104
1615773600000|2021-03-15 02:00:00|5559.5|5553.5|5559.5|5553.5|5561|5555|5554|5548|109
1615773900000|2021-03-15 02:05:00|5560.5|5554.5|5558.5|5552.5|5563.5|5557.5|5554|5548|85
1615774200000|2021-03-15 02:10:00|5559|5553|5556.5|5550.5|5559|5553|5554.5|5548.5|80
1615774500000|2021-03-15 02:15:00|5556|5550|5555.5|5549.5|5559.9|5553.9|5555.5|5549.5|65
1615774800000|2021-03-15 02:20:00|5554.5|5548.5|5557.5|5551.5|5557.5|5551.5|5552|5546|12
1615775100000|2021-03-15 02:25:00|5557|5551|5556.5|5550.5|5557|5551|5554|5548|28
1615775400000|2021-03-15 02:30:00|5556|5550|5547.5|5541.5|5556.4|5550.4|5544|5538|260
1615775700000|2021-03-15 02:35:00|5547|5541|5543.5|5537.5|5547.5|5541.5|5542|5536|70
1615776000000|2021-03-15 02:40:00|5544.5|5538.5|5547.5|5541.5|5548.5|5542.5|5544|5538|63
1615776300000|2021-03-15 02:45:00|5547|5541|5540|5534|5550|5544|5540|5534|112
1615776600000|2021-03-15 02:50:00|5538.5|5532.5|5542.4|5536.4|5542.4|5536.4|5535.5|5529.5|81
1615776900000|2021-03-15 02:55:00|5541.9|5535.9|5548.4|5542.4|5549.5|5543.5|5541.4|5535.4|39
1615777200000|2021-03-15 03:00:00|5548.5|5542.5|5550|5544|5551.5|5545.5|5545.5|5539.5|71
1615777500000|2021-03-15 03:05:00|5550.5|5544.5|5546.4|5540.4|5550.5|5544.5|5541.5|5535.5|55
1615777800000|2021-03-15 03:10:00|5545.5|5539.5|5543.9|5537.9|5547.5|5541.5|5543|5537|48
1615778100000|2021-03-15 03:15:00|5544.4|5538.4|5541.4|5535.4|5546|5540|5540.4|5534.4|30
1615778400000|2021-03-15 03:20:00|5541.9|5535.9|5543.4|5537.4|5543.4|5537.4|5539.9|5533.9|45
1615778700000|2021-03-15 03:25:00|5542.4|5536.4|5543|5537|5544.9|5538.9|5541.9|5535.9|66
1615779000000|2021-03-15 03:30:00|5542.5|5536.5|5543.4|5537.4|5543.4|5537.4|5541|5535|15
1615779300000|2021-03-15 03:35:00|5543.9|5537.9|5546.4|5540.4|5546.8|5540.8|5543.4|5537.4|25
1615779600000|2021-03-15 03:40:00|5546.9|5540.9|5544.4|5538.4|5546.9|5540.9|5543.9|5537.9|18
1615779900000|2021-03-15 03:45:00|5543.9|5537.9|5544.9|5538.9|5544.9|5538.9|5542.9|5536.9|12
1615780200000|2021-03-15 03:50:00|5544.8|5538.8|5543.4|5537.4|5544.9|5538.9|5543.4|5537.4|8
1615780500000|2021-03-15 03:55:00|5543.8|5537.8|5545.4|5539.4|5546.9|5540.9|5543.8|5537.8|18
1615780800000|2021-03-15 04:00:00|5545.8|5539.8|5548.4|5542.4|5548.9|5542.9|5544.9|5538.9|27
1615781100000|2021-03-15 04:05:00|5548.3|5542.3|5549.3|5543.3|5550.3|5544.3|5548.3|5542.3|20
1615781400000|2021-03-15 04:10:00|5549.4|5543.4|5554.3|5548.3|5554.8|5548.8|5549.4|5543.4|105
1615781700000|2021-03-15 04:15:00|5553.8|5547.8|5553.3|5547.3|5553.8|5547.8|5552.8|5546.8|47
1615782000000|2021-03-15 04:20:00|5553.4|5547.4|5555.3|5549.3|5555.8|5549.8|5553.4|5547.4|22
1615782300000|2021-03-15 04:25:00|5554.8|5548.8|5555.8|5549.8|5555.8|5549.8|5554.8|5548.8|19
1615782600000|2021-03-15 04:30:00|5556.8|5550.8|5555.8|5549.8|5558.8|5552.8|5554.8|5548.8|52
1615782900000|2021-03-15 04:35:00|5555.3|5549.3|5552.3|5546.3|5555.3|5549.3|5551.7|5545.7|29
1615783200000|2021-03-15 04:40:00|5552.8|5546.8|5553.3|5547.3|5553.8|5547.8|5552.8|5546.8|3
1615783500000|2021-03-15 04:45:00|5555.3|5549.3|5557.3|5551.3|5558.8|5552.8|5555.2|5549.2|26
1615783800000|2021-03-15 04:50:00|5557.8|5551.8|5556.8|5550.8|5558.3|5552.3|5555.8|5549.8|8
1615784100000|2021-03-15 04:55:00|5556.7|5550.7|5556.3|5550.3|5556.8|5550.8|5555.3|5549.3|6
1615784400000|2021-03-15 05:00:00|5555.3|5549.3|5554.2|5548.2|5555.8|5549.8|5554.2|5548.2|15
1615784700000|2021-03-15 05:05:00|5553.7|5547.7|5553.2|5547.2|5554.2|5548.2|5552.2|5546.2|19
1615785000000|2021-03-15 05:10:00|5552.3|5546.3|5549.2|5543.2|5552.3|5546.3|5548.7|5542.7|43
1615785300000|2021-03-15 05:15:00|5548.7|5542.7|5547.1|5541.1|5548.7|5542.7|5545.2|5539.2|32
1615785600000|2021-03-15 05:20:00|5547.6|5541.6|5545.6|5539.6|5547.6|5541.6|5544.6|5538.6|25
1615785900000|2021-03-15 05:25:00|5545.2|5539.2|5545.1|5539.1|5546.1|5540.1|5543.6|5537.6|41
1615786200000|2021-03-15 05:30:00|5545.6|5539.6|5540.2|5534.2|5545.6|5539.6|5536.2|5530.2|77
1615786500000|2021-03-15 05:35:00|5539.2|5533.2|5543.2|5537.2|5544.2|5538.2|5538.2|5532.2|63
1615786800000|2021-03-15 05:40:00|5542.7|5536.7|5546.1|5540.1|5546.1|5540.1|5540.7|5534.7|44
1615787100000|2021-03-15 05:45:00|5545.2|5539.2|5549.2|5543.2|5550.2|5544.2|5543.7|5537.7|24
1615787400000|2021-03-15 05:50:00|5548.7|5542.7|5551.2|5545.2|5554.2|5548.2|5548.6|5542.6|17
1615787700000|2021-03-15 05:55:00|5551.7|5545.7|5544.2|5538.2|5551.7|5545.7|5543.7|5537.7|27
1615788000000|2021-03-15 06:00:00|5544.7|5538.7|5539.2|5533.2|5545.2|5539.2|5537.2|5531.2|57
1615788300000|2021-03-15 06:05:00|5538.7|5532.7|5539.1|5533.1|5543.1|5537.1|5538.1|5532.1|16
1615788600000|2021-03-15 06:10:00|5538.1|5532.1|5539.1|5533.1|5540.1|5534.1|5537.6|5531.6|15
1615788900000|2021-03-15 06:15:00|5539.6|5533.6|5536.5|5530.5|5539.6|5533.6|5531.6|5525.6|72
1615789200000|2021-03-15 06:20:00|5536|5530|5536.1|5530.1|5538.5|5532.5|5533|5527|38
1615789500000|2021-03-15 06:25:00|5535.6|5529.6|5533|5527|5538|5532|5533|5527|66
1615789800000|2021-03-15 06:30:00|5533.4|5527.4|5537.3|5531.3|5538.8|5532.8|5531.4|5525.4|114
1615790100000|2021-03-15 06:35:00|5538.8|5532.8|5534.8|5528.8|5538.8|5532.8|5534.3|5528.3|76
1615790400000|2021-03-15 06:40:00|5535.3|5529.3|5533.8|5527.8|5535.8|5529.8|5531.3|5525.3|34
1615790700000|2021-03-15 06:45:00|5534.2|5528.2|5539.7|5533.7|5541.7|5535.7|5534.2|5528.2|34
1615791000000|2021-03-15 06:50:00|5538.8|5532.8|5539.2|5533.2|5541.7|5535.7|5538.7|5532.7|13
1615791300000|2021-03-15 06:55:00|5541.2|5535.2|5536.7|5530.7|5542.2|5536.2|5535.7|5529.7|38
1615791600000|2021-03-15 07:00:00|5536.2|5530.2|5534.7|5528.7|5536.7|5530.7|5532.7|5526.7|18
1615791900000|2021-03-15 07:05:00|5534.2|5528.2|5528.7|5522.7|5534.7|5528.7|5526.3|5520.3|67
1615792200000|2021-03-15 07:10:00|5528.2|5522.2|5528.7|5522.7|5530.2|5524.2|5525.2|5519.2|47
1615792500000|2021-03-15 07:15:00|5528.2|5522.2|5529.2|5523.2|5531.2|5525.2|5527.7|5521.7|47
1615792800000|2021-03-15 07:20:00|5528.7|5522.7|5528.6|5522.6|5529.2|5523.2|5526.7|5520.7|29
1615793100000|2021-03-15 07:25:00|5529.1|5523.1|5529.1|5523.1|5532.2|5526.2|5527.7|5521.7|29
1615793400000|2021-03-15 07:30:00|5530.1|5524.1|5530.7|5524.7|5533.6|5527.6|5528.2|5522.2|39
1615793700000|2021-03-15 07:35:00|5531.7|5525.7|5530.6|5524.6|5531.7|5525.7|5527.2|5521.2|37
1615794000000|2021-03-15 07:40:00|5531.1|5525.1|5529.1|5523.1|5531.6|5525.6|5529.1|5523.1|33
1615794300000|2021-03-15 07:45:00|5529.6|5523.6|5531.6|5525.6|5532.1|5526.1|5529.6|5523.6|33
1615794600000|2021-03-15 07:50:00|5532|5526|5532.6|5526.6|5532.6|5526.6|5529.6|5523.6|13
1615794900000|2021-03-15 07:55:00|5533.1|5527.1|5537.6|5531.6|5537.6|5531.6|5533.1|5527.1|32
1615795200000|2021-03-15 08:00:00|5538.1|5532.1|5540.6|5534.6|5541.6|5535.6|5537.6|5531.6|122
1615795500000|2021-03-15 08:05:00|5541.1|5535.1|5544.6|5538.6|5549.1|5543.1|5541.1|5535.1|98
1615795800000|2021-03-15 08:10:00|5544.2|5538.2|5548.6|5542.6|5548.6|5542.6|5543.1|5537.1|23
1615796100000|2021-03-15 08:15:00|5549.1|5543.1|5553.3|5547.3|5557.2|5551.2|5549.1|5543.1|107
1615796400000|2021-03-15 08:20:00|5553.2|5547.2|5551.7|5545.7|5553.8|5547.8|5551.2|5545.2|81
1615796700000|2021-03-15 08:25:00|5551.2|5545.2|5562.2|5556.2|5562.2|5556.2|5551.2|5545.2|220
1615797000000|2021-03-15 08:30:00|5561.7|5555.7|5555.2|5549.2|5562.7|5556.7|5555.2|5549.2|55
1615797300000|2021-03-15 08:35:00|5555.7|5549.7|5555.7|5549.7|5556.7|5550.7|5554.2|5548.2|35
1615797600000|2021-03-15 08:40:00|5555.3|5549.3|5558.3|5552.3|5558.3|5552.3|5554.2|5548.2|39
1615797900000|2021-03-15 08:45:00|5557.3|5551.3|5564.2|5558.2|5564.2|5558.2|5555.3|5549.3|91
1615798200000|2021-03-15 08:50:00|5564.7|5558.7|5560.7|5554.7|5566.7|5560.7|5560.2|5554.2|170
1615798500000|2021-03-15 08:55:00|5560.2|5554.2|5558.1|5552.1|5561.7|5555.7|5557.1|5551.1|43
1615798800000|2021-03-15 09:00:00|5558.6|5552.6|5559.7|5553.7|5563.2|5557.2|5557.1|5551.1|60
1615799100000|2021-03-15 09:05:00|5560.2|5554.2|5557.2|5551.2|5560.2|5554.2|5556.3|5550.3|22
1615799400000|2021-03-15 09:10:00|5558.2|5552.2|5554.7|5548.7|5558.2|5552.2|5552.2|5546.2|81
1615799700000|2021-03-15 09:15:00|5555.7|5549.7|5553.2|5547.2|5555.7|5549.7|5551.2|5545.2|50
1615800000000|2021-03-15 09:20:00|5552.7|5546.7|5557.6|5551.6|5557.6|5551.6|5551.7|5545.7|24
1615800300000|2021-03-15 09:25:00|5557.1|5551.1|5554.1|5548.1|5557.6|5551.6|5554.1|5548.1|18
1615800600000|2021-03-15 09:30:00|5556.1|5550.1|5548.6|5542.6|5556.1|5550.1|5548.1|5542.1|86
1615800900000|2021-03-15 09:35:00|5548.1|5542.1|5548.1|5542.1|5549.1|5543.1|5548.1|5542.1|40
1615801200000|2021-03-15 09:40:00|5548.6|5542.6|5548.6|5542.6|5551.2|5545.2|5548.1|5542.1|111
1615801500000|2021-03-15 09:45:00|5548.1|5542.1|5546.6|5540.6|5550.1|5544.1|5546.1|5540.1|37
1615801800000|2021-03-15 09:50:00|5546.2|5540.2|5545.6|5539.6|5547.1|5541.1|5543.1|5537.1|52
1615802100000|2021-03-15 09:55:00|5545.1|5539.1|5539.2|5533.2|5545.1|5539.1|5538.6|5532.6|46
1615802400000|2021-03-15 10:00:00|5540.1|5534.1|5536.2|5530.2|5540.2|5534.2|5534.1|5528.1|108
1615802700000|2021-03-15 10:05:00|5535.2|5529.2|5533.2|5527.2|5535.2|5529.2|5532.2|5526.2|39
1615803000000|2021-03-15 10:10:00|5533.7|5527.7|5535.6|5529.6|5536.1|5530.1|5533.1|5527.1|76
1615803300000|2021-03-15 10:15:00|5536.1|5530.1|5538.6|5532.6|5539.1|5533.1|5535.1|5529.1|33
1615803600000|2021-03-15 10:20:00|5539.1|5533.1|5544.1|5538.1|5544.1|5538.1|5534.6|5528.6|54
1615803900000|2021-03-15 10:25:00|5548.6|5542.6|5551.6|5545.6|5555.9|5549.9|5548.1|5542.1|301
1615804200000|2021-03-15 10:30:00|5551.1|5545.1|5550.6|5544.6|5551.6|5545.6|5548.1|5542.1|27
1615804500000|2021-03-15 10:35:00|5551.1|5545.1|5553.6|5547.6|5554.6|5548.6|5549.1|5543.1|30
1615804800000|2021-03-15 10:40:00|5554.6|5548.6|5552.1|5546.1|5554.6|5548.6|5552.1|5546.1|16
1615805100000|2021-03-15 10:45:00|5552|5546|5555.5|5549.5|5555.6|5549.6|5551.1|5545.1|16
1615805400000|2021-03-15 10:50:00|5554.5|5548.5|5556.6|5550.6|5558|5552|5554.5|5548.5|35
1615805700000|2021-03-15 10:55:00|5556.1|5550.1|5555.5|5549.5|5557|5551|5554.5|5548.5|33
1615806000000|2021-03-15 11:00:00|5555|5549|5557|5551|5557|5551|5552.1|5546.1|23
1615806300000|2021-03-15 11:05:00|5557.1|5551.1|5562.1|5556.1|5562.5|5556.5|5557.1|5551.1|107
1615806600000|2021-03-15 11:10:00|5562|5556|5566.5|5560.5|5567|5561|5560|5554|82
1615806900000|2021-03-15 11:15:00|5566|5560|5559.5|5553.5|5566|5560|5558.5|5552.5|73
1615807200000|2021-03-15 11:20:00|5558.5|5552.5|5565.5|5559.5|5567.4|5561.4|5557.5|5551.5|96
1615807500000|2021-03-15 11:25:00|5565|5559|5560.4|5554.4|5567|5561|5559|5553|46
1615807800000|2021-03-15 11:30:00|5560|5554|5557.5|5551.5|5561.4|5555.4|5555.9|5549.9|57
1615808100000|2021-03-15 11:35:00|5558.5|5552.5|5557.5|5551.5|5559.9|5553.9|5555.9|5549.9|38
1615808400000|2021-03-15 11:40:00|5557.4|5551.4|5560.4|5554.4|5561.4|5555.4|5556.5|5550.5|23
1615808700000|2021-03-15 11:45:00|5559.4|5553.4|5557.5|5551.5|5559.5|5553.5|5557|5551|54
1615809000000|2021-03-15 11:50:00|5558|5552|5554|5548|5559.5|5553.5|5553|5547|56
1615809300000|2021-03-15 11:55:00|5553.5|5547.5|5540.9|5534.9|5554.5|5548.5|5540.9|5534.9|165
1615809600000|2021-03-15 12:00:00|5541.4|5535.4|5545.9|5539.9|5546.4|5540.4|5539.4|5533.4|51
1615809900000|2021-03-15 12:05:00|5545.4|5539.4|5535.8|5529.8|5546.9|5540.9|5534.4|5528.4|77
1615810200000|2021-03-15 12:10:00|5535.4|5529.4|5544.4|5538.4|5544.4|5538.4|5535.3|5529.3|35
1615810500000|2021-03-15 12:15:00|5544.3|5538.3|5542.8|5536.8|5544.8|5538.8|5541.3|5535.3|38
1615810800000|2021-03-15 12:20:00|5543.3|5537.3|5546.3|5540.3|5550.8|5544.8|5543.3|5537.3|30
1615811100000|2021-03-15 12:25:00|5546.4|5540.4|5548.3|5542.3|5549.8|5543.8|5544.8|5538.8|29
1615811400000|2021-03-15 12:30:00|5549.3|5543.3|5546.3|5540.3|5550.8|5544.8|5542.8|5536.8|44
1615811700000|2021-03-15 12:35:00|5547.3|5541.3|5548.3|5542.3|5548.3|5542.3|5545.8|5539.8|22
1615812000000|2021-03-15 12:40:00|5547.8|5541.8|5538.3|5532.3|5550.3|5544.3|5536.8|5530.8|60
1615815000000|2021-03-15 13:30:00|5531.4|5525.4|5521.1|5515.1|5533.2|5527.2|5503.3|5497.3|1395
1615815300000|2021-03-15 13:35:00|5520.7|5514.7|5520.2|5514.2|5530.6|5524.6|5516.7|5510.7|730
1615815600000|2021-03-15 13:40:00|5518.2|5512.2|5518.2|5512.2|5520.7|5514.7|5510.7|5504.7|490
1615815900000|2021-03-15 13:45:00|5518.7|5512.7|5522.6|5516.6|5524.1|5518.1|5507.6|5501.6|383
1615816200000|2021-03-15 13:50:00|5521.6|5515.6|5518.6|5512.6|5527.1|5521.1|5513.2|5507.2|249
1615816500000|2021-03-15 13:55:00|5518.2|5512.2|5514.6|5508.6|5520.7|5514.7|5513.6|5507.6|331
1615816800000|2021-03-15 14:00:00|5514.1|5508.1|5511.1|5505.1|5519.6|5513.6|5509.6|5503.6|482
1615817100000|2021-03-15 14:05:00|5511.6|5505.6|5500.6|5494.6|5512.1|5506.1|5497.6|5491.6|476
1615817400000|2021-03-15 14:10:00|5500.1|5494.1|5506|5500|5508.6|5502.6|5498.6|5492.6|269
1615817700000|2021-03-15 14:15:00|5506.5|5500.5|5509.5|5503.5|5520.6|5514.6|5506.5|5500.5|511
1615818000000|2021-03-15 14:20:00|5509.6|5503.6|5503.1|5497.1|5511.1|5505.1|5494.6|5488.6|487
1615818300000|2021-03-15 14:25:00|5503|5497|5509|5503|5517.5|5511.5|5502|5496|323
1615818600000|2021-03-15 14:30:00|5509.5|5503.5|5525|5519|5526.5|5520.5|5506.5|5500.5|534
1615818900000|2021-03-15 14:35:00|5524.5|5518.5|5525.4|5519.4|5527|5521|5513.5|5507.5|465
1615819200000|2021-03-15 14:40:00|5525.5|5519.5|5515|5509|5526.4|5520.4|5514.5|5508.5|307
1615819500000|2021-03-15 14:45:00|5515.5|5509.5|5514|5508|5519.5|5513.5|5513.5|5507.5|386
1615819800000|2021-03-15 14:50:00|5513.5|5507.5|5518.5|5512.5|5518.5|5512.5|5512.5|5506.5|237
1615820100000|2021-03-15 14:55:00|5520|5514|5519|5513|5520.5|5514.5|5511.5|5505.5|351
1615820400000|2021-03-15 15:00:00|5519.5|5513.5|5524|5518|5526.5|5520.5|5517|5511|290
1615820700000|2021-03-15 15:05:00|5524.5|5518.5|5520.1|5514.1|5527.5|5521.5|5518.5|5512.5|338
1615821000000|2021-03-15 15:10:00|5520.6|5514.6|5520.1|5514.1|5520.6|5514.6|5514.6|5508.6|368
1615821300000|2021-03-15 15:15:00|5520.5|5514.5|5524.7|5518.7|5528.6|5522.6|5517.6|5511.6|534
1615821600000|2021-03-15 15:20:00|5525.7|5519.7|5522.2|5516.2|5530.7|5524.7|5519.7|5513.7|457
1615821900000|2021-03-15 15:25:00|5522.7|5516.7|5519.8|5513.8|5522.7|5516.7|5514.8|5508.8|647
1615822200000|2021-03-15 15:30:00|5519.4|5513.4|5519.7|5513.7|5525.4|5519.4|5518.8|5512.8|523
1615822500000|2021-03-15 15:35:00|5519.2|5513.2|5515.7|5509.7|5524.7|5518.7|5514.7|5508.7|452
1615822800000|2021-03-15 15:40:00|5516.2|5510.2|5515.6|5509.6|5519.7|5513.7|5511.2|5505.2|165
1615823100000|2021-03-15 15:45:00|5514.6|5508.6|5515.1|5509.1|5519.6|5513.6|5512.6|5506.6|193
1615823400000|2021-03-15 15:50:00|5514.1|5508.1|5510|5504|5519.6|5513.6|5509.1|5503.1|418
1615823700000|2021-03-15 15:55:00|5509.6|5503.6|5517.5|5511.5|5519.4|5513.4|5509.6|5503.6|173
1615824000000|2021-03-15 16:00:00|5518.4|5512.4|5537.4|5531.4|5537.9|5531.9|5518.4|5512.4|524
1615824300000|2021-03-15 16:05:00|5537.9|5531.9|5547.8|5541.8|5547.8|5541.8|5533.9|5527.9|457
1615824600000|2021-03-15 16:10:00|5548.3|5542.3|5557.2|5551.2|5565.6|5559.6|5547.3|5541.3|1003
1615824900000|2021-03-15 16:15:00|5556.7|5550.7|5544.2|5538.2|5557.2|5551.2|5541.8|5535.8|263
1615825200000|2021-03-15 16:20:00|5543.7|5537.7|5534.3|5528.3|5546.7|5540.7|5521.1|5515.1|577
1615825500000|2021-03-15 16:25:00|5534.8|5528.8|5530.4|5524.4|5536.3|5530.3|5530.4|5524.4|155
1615825800000|2021-03-15 16:30:00|5530.5|5524.5|5536.4|5530.4|5545.4|5539.4|5530.5|5524.5|209
1615826100000|2021-03-15 16:35:00|5536.9|5530.9|5529.4|5523.4|5537.4|5531.4|5529.4|5523.4|132
1615826400000|2021-03-15 16:40:00|5530.4|5524.4|5522|5516|5530.4|5524.4|5520|5514|237
1615826700000|2021-03-15 16:45:00|5522.4|5516.4|5523|5517|5525.5|5519.5|5519.9|5513.9|139
1615827000000|2021-03-15 16:50:00|5523.4|5517.4|5522.9|5516.9|5524.4|5518.4|5521|5515|151
1615827300000|2021-03-15 16:55:00|5523.9|5517.9|5522.4|5516.4|5526.4|5520.4|5521.9|5515.9|133
1615827600000|2021-03-15 17:00:00|5522.9|5516.9|5515.4|5509.4|5523.9|5517.9|5514.4|5508.4|142
1615827900000|2021-03-15 17:05:00|5515.9|5509.9|5518.4|5512.4|5520.9|5514.9|5514.3|5508.3|181
1615828200000|2021-03-15 17:10:00|5517.9|5511.9|5522.3|5516.3|5527.3|5521.3|5517.9|5511.9|177
1615828500000|2021-03-15 17:15:00|5522.8|5516.8|5516.2|5510.2|5524.3|5518.3|5514.3|5508.3|113
1615828800000|2021-03-15 17:20:00|5516.3|5510.3|5519.7|5513.7|5520.7|5514.7|5516.3|5510.3|222
1615829100000|2021-03-15 17:25:00|5520.2|5514.2|5514.8|5508.8|5520.2|5514.2|5513.2|5507.2|285
1615829400000|2021-03-15 17:30:00|5515.2|5509.2|5514.8|5508.8|5518.3|5512.3|5513.3|5507.3|139
1615829700000|2021-03-15 17:35:00|5514.3|5508.3|5507.7|5501.7|5515.3|5509.3|5507.3|5501.3|219
1615830000000|2021-03-15 17:40:00|5507.3|5501.3|5513.3|5507.3|5514.8|5508.8|5506.3|5500.3|180
1615830300000|2021-03-15 17:45:00|5512.8|5506.8|5508.2|5502.2|5514.7|5508.7|5506.3|5500.3|308
1615830600000|2021-03-15 17:50:00|5507.7|5501.7|5515.1|5509.1|5519.7|5513.7|5507.3|5501.3|321
1615830900000|2021-03-15 17:55:00|5514.2|5508.2|5509.7|5503.7|5518.1|5512.1|5508.2|5502.2|336
1615831200000|2021-03-15 18:00:00|5509.6|5503.6|5512.5|5506.5|5515.4|5509.4|5508.1|5502.1|361
1615831500000|2021-03-15 18:05:00|5512|5506|5504.4|5498.4|5514|5508|5504|5498|354
1615831800000|2021-03-15 18:10:00|5504.9|5498.9|5501.7|5495.7|5507.7|5501.7|5499.8|5493.8|1302
1615832100000|2021-03-15 18:15:00|5500.7|5494.7|5499.6|5493.6|5502.2|5496.2|5495.5|5489.5|798
1615852800000|2021-03-16 00:00:00|5514.6|5508.6|5521.2|5515.2|5526.7|5520.7|5506.1|5500.1|380
1615853100000|2021-03-16 00:05:00|5522.7|5516.7|5516.7|5510.7|5522.7|5516.7|5515.8|5509.8|110
1615853400000|2021-03-16 00:10:00|5517.1|5511.1|5522.2|5516.2|5524.2|5518.2|5516.7|5510.7|40
1615853700000|2021-03-16 00:15:00|5522.7|5516.7|5524.8|5518.8|5524.8|5518.8|5521.2|5515.2|82
1615854000000|2021-03-16 00:20:00|5525.3|5519.3|5524.8|5518.8|5526.3|5520.3|5524.3|5518.3|40
1615854300000|2021-03-16 00:25:00|5525.3|5519.3|5525.8|5519.8|5528.3|5522.3|5524.3|5518.3|57
1615854600000|2021-03-16 00:30:00|5526.3|5520.3|5521.7|5515.7|5526.7|5520.7|5521.7|5515.7|18
1615854900000|2021-03-16 00:35:00|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5520.3|5514.3|23
1615855200000|2021-03-16 00:40:00|5522.2|5516.2|5525.2|5519.2|5526.2|5520.2|5522.2|5516.2|11
1615855500000|2021-03-16 00:45:00|5524.7|5518.7|5524.7|5518.7|5525.7|5519.7|5524.2|5518.2|19
1615855800000|2021-03-16 00:50:00|5525.2|5519.2|5526.1|5520.1|5527.6|5521.6|5524.7|5518.7|35
1615856100000|2021-03-16 00:55:00|5526.6|5520.6|5524.7|5518.7|5527.1|5521.1|5524.7|5518.7|25
1615856400000|2021-03-16 01:00:00|5524.6|5518.6|5517.6|5511.6|5525.6|5519.6|5514.7|5508.7|75
1615856700000|2021-03-16 01:05:00|5517.5|5511.5|5513.7|5507.7|5517.6|5511.6|5511.1|5505.1|104
1615857000000|2021-03-16 01:10:00|5514.2|5508.2|5526.6|5520.6|5527.6|5521.6|5514.2|5508.2|160
1615857300000|2021-03-16 01:15:00|5526.1|5520.1|5530.1|5524.1|5530.1|5524.1|5521.6|5515.6|206
1615857600000|2021-03-16 01:20:00|5529.7|5523.7|5524.7|5518.7|5530.2|5524.2|5523.7|5517.7|123
1615857900000|2021-03-16 01:25:00|5525.1|5519.1|5523.6|5517.6|5525.7|5519.7|5517.6|5511.6|145
1615858200000|2021-03-16 01:30:00|5523.1|5517.1|5528.6|5522.6|5530.1|5524.1|5523.1|5517.1|144
1615858500000|2021-03-16 01:35:00|5529.1|5523.1|5527.6|5521.6|5533.1|5527.1|5525.1|5519.1|131
1615858800000|2021-03-16 01:40:00|5527.1|5521.1|5527.2|5521.2|5530.2|5524.2|5524.2|5518.2|99
1615859100000|2021-03-16 01:45:00|5527.7|5521.7|5524.7|5518.7|5528.8|5522.8|5522.2|5516.2|53
1615859400000|2021-03-16 01:50:00|5524.2|5518.2|5527.7|5521.7|5527.7|5521.7|5522.7|5516.7|45
1615859700000|2021-03-16 01:55:00|5527.2|5521.2|5527.1|5521.1|5527.7|5521.7|5526.2|5520.2|28
1615860000000|2021-03-16 02:00:00|5527.2|5521.2|5524.2|5518.2|5529.2|5523.2|5524.1|5518.1|56
1615860300000|2021-03-16 02:05:00|5524.1|5518.1|5524.1|5518.1|5524.2|5518.2|5519.2|5513.2|54
1615860600000|2021-03-16 02:10:00|5523.6|5517.6|5522.1|5516.1|5527.6|5521.6|5522.1|5516.1|20
1615860900000|2021-03-16 02:15:00|5520.7|5514.7|5521.6|5515.6|5522.1|5516.1|5519.1|5513.1|41
1615861200000|2021-03-16 02:20:00|5522.1|5516.1|5524.6|5518.6|5524.6|5518.6|5521.1|5515.1|7
1615861500000|2021-03-16 02:25:00|5524.1|5518.1|5525.1|5519.1|5525.6|5519.6|5524.1|5518.1|30
1615861800000|2021-03-16 02:30:00|5525.5|5519.5|5520|5514|5526.6|5520.6|5520|5514|44
1615862100000|2021-03-16 02:35:00|5520.6|5514.6|5516.5|5510.5|5520.6|5514.6|5515|5509|47
1615862400000|2021-03-16 02:40:00|5515.5|5509.5|5521|5515|5523|5517|5515.5|5509.5|44
1615862700000|2021-03-16 02:45:00|5521.5|5515.5|5530|5524|5530|5524|5521.5|5515.5|60
1615863000000|2021-03-16 02:50:00|5530.5|5524.5|5535.5|5529.5|5536|5530|5528.5|5522.5|75
1615863300000|2021-03-16 02:55:00|5536.5|5530.5|5534.5|5528.5|5536.5|5530.5|5532.5|5526.5|18
1615863600000|2021-03-16 03:00:00|5535|5529|5534|5528|5540.5|5534.5|5533.4|5527.4|70
1615863900000|2021-03-16 03:05:00|5535.4|5529.4|5534.4|5528.4|5535.4|5529.4|5532.4|5526.4|40
1615864200000|2021-03-16 03:10:00|5534.5|5528.5|5534.4|5528.4|5538.9|5532.9|5533.9|5527.9|63
1615864500000|2021-03-16 03:15:00|5533.9|5527.9|5537|5531|5537|5531|5531.4|5525.4|52
1615864800000|2021-03-16 03:20:00|5537.5|5531.5|5534.4|5528.4|5537.9|5531.9|5531.9|5525.9|25
1615865100000|2021-03-16 03:25:00|5534|5528|5537.4|5531.4|5539.9|5533.9|5533.9|5527.9|63
1615865400000|2021-03-16 03:30:00|5537|5531|5535.4|5529.4|5537.4|5531.4|5533.4|5527.4|22
1615865700000|2021-03-16 03:35:00|5534.4|5528.4|5536.4|5530.4|5537.4|5531.4|5534.4|5528.4|22
1615866000000|2021-03-16 03:40:00|5536.5|5530.5|5535.4|5529.4|5537.9|5531.9|5534.9|5528.9|12
1615866300000|2021-03-16 03:45:00|5535.9|5529.9|5537.9|5531.9|5538.4|5532.4|5535.4|5529.4|15
1615866600000|2021-03-16 03:50:00|5537.4|5531.4|5540.3|5534.3|5540.8|5534.8|5536.9|5530.9|35
1615866900000|2021-03-16 03:55:00|5540.8|5534.8|5542.3|5536.3|5545.8|5539.8|5540.8|5534.8|59
1615867200000|2021-03-16 04:00:00|5541.8|5535.8|5543.3|5537.3|5544.8|5538.8|5540.8|5534.8|35
1615867500000|2021-03-16 04:05:00|5543.8|5537.8|5545.3|5539.3|5546.4|5540.4|5543.8|5537.8|22
1615867800000|2021-03-16 04:10:00|5545.8|5539.8|5545.8|5539.8|5548.3|5542.3|5545.3|5539.3|46
1615868100000|2021-03-16 04:15:00|5544.8|5538.8|5543.8|5537.8|5545.8|5539.8|5543.8|5537.8|12
1615868400000|2021-03-16 04:20:00|5543.3|5537.3|5542.8|5536.8|5543.3|5537.3|5541.8|5535.8|12
1615868700000|2021-03-16 04:25:00|5543.3|5537.3|5543.3|5537.3|5544.3|5538.3|5542.8|5536.8|4
1615869000000|2021-03-16 04:30:00|5543.8|5537.8|5544.8|5538.8|5544.8|5538.8|5543.3|5537.3|5
1615869300000|2021-03-16 04:35:00|5545.8|5539.8|5543.3|5537.3|5545.8|5539.8|5542.8|5536.8|15
1615869600000|2021-03-16 04:40:00|5544.3|5538.3|5541.3|5535.3|5544.3|5538.3|5540.8|5534.8|29
1615869900000|2021-03-16 04:45:00|5540.8|5534.8|5542.3|5536.3|5542.3|5536.3|5540.8|5534.8|7
1615870200000|2021-03-16 04:50:00|5541.8|5535.8|5541.8|5535.8|5543.3|5537.3|5541.3|5535.3|9
1615870500000|2021-03-16 04:55:00|5542.8|5536.8|5543.2|5537.2|5543.7|5537.7|5541.8|5535.8|10
1615870800000|2021-03-16 05:00:00|5543.3|5537.3|5539.8|5533.8|5543.8|5537.8|5536.9|5530.9|90
1615871100000|2021-03-16 05:05:00|5538.9|5532.9|5539.8|5533.8|5539.8|5533.8|5537.8|5531.8|20
1615871400000|2021-03-16 05:10:00|5540.4|5534.4|5539.4|5533.4|5540.8|5534.8|5538.9|5532.9|15
1615871700000|2021-03-16 05:15:00|5538.9|5532.9|5537.3|5531.3|5538.9|5532.9|5536.8|5530.8|28
1615872000000|2021-03-16 05:20:00|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|3
1615872300000|2021-03-16 05:25:00|5538.8|5532.8|5538.8|5532.8|5539.3|5533.3|5537.9|5531.9|3
1615872600000|2021-03-16 05:30:00|5539.3|5533.3|5534.3|5528.3|5541.8|5535.8|5532.8|5526.8|64
1615872900000|2021-03-16 05:35:00|5533.8|5527.8|5535.4|5529.4|5535.4|5529.4|5530.8|5524.8|98
1615873200000|2021-03-16 05:40:00|5534.4|5528.4|5530.8|5524.8|5535.3|5529.3|5528.8|5522.8|31
1615873500000|2021-03-16 05:45:00|5531.3|5525.3|5533.9|5527.9|5534.4|5528.4|5529.8|5523.8|31
1615873800000|2021-03-16 05:50:00|5533.8|5527.8|5530.3|5524.3|5533.8|5527.8|5528.8|5522.8|45
1615874100000|2021-03-16 05:55:00|5530.4|5524.4|5535.8|5529.8|5536.3|5530.3|5530.4|5524.4|55
1615874400000|2021-03-16 06:00:00|5536.3|5530.3|5538.8|5532.8|5538.8|5532.8|5535.8|5529.8|39
1615874700000|2021-03-16 06:05:00|5538.3|5532.3|5536.8|5530.8|5538.8|5532.8|5536.8|5530.8|16
1615875000000|2021-03-16 06:10:00|5536.3|5530.3|5538.3|5532.3|5538.8|5532.8|5535.8|5529.8|23
1615875300000|2021-03-16 06:15:00|5538.8|5532.8|5542.3|5536.3|5542.8|5536.8|5538.8|5532.8|44
1615875600000|2021-03-16 06:20:00|5542.8|5536.8|5545.2|5539.2|5550.2|5544.2|5542.8|5536.8|60
1615875900000|2021-03-16 06:25:00|5545.7|5539.7|5545.7|5539.7|5547.6|5541.6|5541.2|5535.2|145
1615876200000|2021-03-16 06:30:00|5545.6|5539.6|5543.1|5537.1|5545.7|5539.7|5543.1|5537.1|26
1615876500000|2021-03-16 06:35:00|5542.6|5536.6|5535.1|5529.1|5543.1|5537.1|5534.6|5528.6|46
1615876800000|2021-03-16 06:40:00|5534.6|5528.6|5516.3|5510.3|5535.1|5529.1|5515.8|5509.8|231
1615877100000|2021-03-16 06:45:00|5515.8|5509.8|5502.2|5496.2|5515.8|5509.8|5493.8|5487.8|593
1615877400000|2021-03-16 06:50:00|5501.7|5495.7|5489.8|5483.8|5503.2|5497.2|5482.5|5476.5|437
1615877700000|2021-03-16 06:55:00|5491.8|5485.8|5484.4|5478.4|5494.8|5488.8|5483.4|5477.4|211
1615878000000|2021-03-16 07:00:00|5484.8|5478.8|5497.8|5491.8|5497.8|5491.8|5484.4|5478.4|218
1615878300000|2021-03-16 07:05:00|5500.2|5494.2|5498.3|5492.3|5502.7|5496.7|5497.3|5491.3|75
1615878600000|2021-03-16 07:10:00|5497.8|5491.8|5503.7|5497.7|5506.7|5500.7|5493.3|5487.3|135
1615878900000|2021-03-16 07:15:00|5503.8|5497.8|5509.2|5503.2|5509.7|5503.7|5503.8|5497.8|69
1615879200000|2021-03-16 07:20:00|5508.7|5502.7|5503.2|5497.2|5509.7|5503.7|5500.8|5494.8|101
1615879500000|2021-03-16 07:25:00|5504.2|5498.2|5497.2|5491.2|5506.7|5500.7|5496.7|5490.7|53
1615879800000|2021-03-16 07:30:00|5496.7|5490.7|5501.7|5495.7|5502.6|5496.6|5496.7|5490.7|46
1615880100000|2021-03-16 07:35:00|5501.2|5495.2|5505.2|5499.2|5505.2|5499.2|5499.7|5493.7|90
1615880400000|2021-03-16 07:40:00|5504.7|5498.7|5502.7|5496.7|5504.7|5498.7|5498.2|5492.2|61
1615880700000|2021-03-16 07:45:00|5503.2|5497.2|5488.8|5482.8|5503.2|5497.2|5487.7|5481.7|80
1615881000000|2021-03-16 07:50:00|5490.1|5484.1|5496.1|5490.1|5497.1|5491.1|5488.8|5482.8|48
1615881300000|2021-03-16 07:55:00|5495.6|5489.6|5503.1|5497.1|5504.1|5498.1|5495.6|5489.6|50
1615881600000|2021-03-16 08:00:00|5503.6|5497.6|5499.1|5493.1|5503.6|5497.6|5496.7|5490.7|26
1615881900000|2021-03-16 08:05:00|5500.1|5494.1|5496|5490|5502.1|5496.1|5496|5490|29
1615882200000|2021-03-16 08:10:00|5496.5|5490.5|5501.6|5495.6|5502.5|5496.5|5496|5490|8
1615882500000|2021-03-16 08:15:00|5502.1|5496.1|5499.1|5493.1|5505.6|5499.6|5499.1|5493.1|38
1615882800000|2021-03-16 08:20:00|5498.1|5492.1|5498.1|5492.1|5500.1|5494.1|5493.6|5487.6|46
1615883100000|2021-03-16 08:25:00|5497.6|5491.6|5499.1|5493.1|5503.5|5497.5|5497.6|5491.6|48
1615883400000|2021-03-16 08:30:00|5499.6|5493.6|5497.9|5491.9|5502.6|5496.6|5493.9|5487.9|58
1615883700000|2021-03-16 08:35:00|5497.5|5491.5|5496.9|5490.9|5498|5492|5493.9|5487.9|14
1615884000000|2021-03-16 08:40:00|5496.5|5490.5|5498.9|5492.9|5500.4|5494.4|5495.9|5489.9|19
1615884300000|2021-03-16 08:45:00|5498.4|5492.4|5497.4|5491.4|5499|5493|5496.9|5490.9|12
1615884600000|2021-03-16 08:50:00|5497|5491|5495.9|5489.9|5497.4|5491.4|5493.9|5487.9|57
1615884900000|2021-03-16 08:55:00|5495.4|5489.4|5492.3|5486.3|5495.4|5489.4|5490.4|5484.4|98
1615885200000|2021-03-16 09:00:00|5491.8|5485.8|5478.5|5472.5|5492.3|5486.3|5478.4|5472.4|149
1615885500000|2021-03-16 09:05:00|5477.6|5471.6|5470|5464|5482.4|5476.4|5467.4|5461.4|347
1615885800000|2021-03-16 09:10:00|5470.5|5464.5|5481.9|5475.9|5482|5476|5470.5|5464.5|48
1615886100000|2021-03-16 09:15:00|5482.4|5476.4|5485.9|5479.9|5488.4|5482.4|5481.5|5475.5|76
1615886400000|2021-03-16 09:20:00|5485|5479|5483.9|5477.9|5485.4|5479.4|5481|5475|38
1615886700000|2021-03-16 09:25:00|5483.4|5477.4|5477.9|5471.9|5483.4|5477.4|5474.4|5468.4|34
1615887000000|2021-03-16 09:30:00|5478.4|5472.4|5477.9|5471.9|5485.5|5479.5|5476.9|5470.9|71
1615887300000|2021-03-16 09:35:00|5478.9|5472.9|5475.9|5469.9|5480.8|5474.8|5475.9|5469.9|42
1615887600000|2021-03-16 09:40:00|5475.3|5469.3|5480.8|5474.8|5482.8|5476.8|5469.9|5463.9|68
1615887900000|2021-03-16 09:45:00|5479.8|5473.8|5467.3|5461.3|5480.8|5474.8|5467.3|5461.3|172
1615888200000|2021-03-16 09:50:00|5467.9|5461.9|5461.3|5455.3|5472.3|5466.3|5458.4|5452.4|366
1615888500000|2021-03-16 09:55:00|5460.8|5454.8|5466.7|5460.7|5468.3|5462.3|5460.8|5454.8|62
1615888800000|2021-03-16 10:00:00|5467.2|5461.2|5466.7|5460.7|5467.7|5461.7|5461.7|5455.7|114
1615889100000|2021-03-16 10:05:00|5467.2|5461.2|5471.6|5465.6|5471.6|5465.6|5465.6|5459.6|114
1615889400000|2021-03-16 10:10:00|5471.2|5465.2|5471.2|5465.2|5473.1|5467.1|5465.4|5459.4|82
1615889700000|2021-03-16 10:15:00|5470.8|5464.8|5460|5454|5471.8|5465.8|5456.5|5450.5|209
1615890000000|2021-03-16 10:20:00|5460.5|5454.5|5445.6|5439.6|5460.5|5454.5|5445.1|5439.1|250
1615890300000|2021-03-16 10:25:00|5446.1|5440.1|5443|5437|5448|5442|5442.5|5436.5|241
1615890600000|2021-03-16 10:30:00|5443.5|5437.5|5451.4|5445.4|5454.4|5448.4|5443.5|5437.5|96
1615890900000|2021-03-16 10:35:00|5450.9|5444.9|5455.9|5449.9|5457.4|5451.4|5450.4|5444.4|68
1615891200000|2021-03-16 10:40:00|5456.4|5450.4|5457.8|5451.8|5459.4|5453.4|5453.8|5447.8|39
1615891500000|2021-03-16 10:45:00|5457.4|5451.4|5458.8|5452.8|5459.4|5453.4|5452.3|5446.3|32
1615891800000|2021-03-16 10:50:00|5458.9|5452.9|5450.4|5444.4|5459.3|5453.3|5449|5443|60
1615892100000|2021-03-16 10:55:00|5449.9|5443.9|5449.9|5443.9|5454.9|5448.9|5449.9|5443.9|65
1615892400000|2021-03-16 11:00:00|5451.4|5445.4|5448.8|5442.8|5454.9|5448.9|5445.9|5439.9|188
1615892700000|2021-03-16 11:05:00|5448.9|5442.9|5445.4|5439.4|5449.9|5443.9|5445.4|5439.4|70
1615893000000|2021-03-16 11:10:00|5445.9|5439.9|5444.9|5438.9|5448.3|5442.3|5443.4|5437.4|62
1615893300000|2021-03-16 11:15:00|5445.3|5439.3|5448.8|5442.8|5449.8|5443.8|5443.4|5437.4|64
1615893600000|2021-03-16 11:20:00|5449.3|5443.3|5469.6|5463.6|5472|5466|5449.3|5443.3|308
1615893900000|2021-03-16 11:25:00|5470.1|5464.1|5460.7|5454.7|5480.5|5474.5|5460.7|5454.7|322
1615894200000|2021-03-16 11:30:00|5461.2|5455.2|5463.8|5457.8|5467.8|5461.8|5460.6|5454.6|169
1615894500000|2021-03-16 11:35:00|5464.3|5458.3|5465.7|5459.7|5467.8|5461.8|5463.8|5457.8|44
1615894800000|2021-03-16 11:40:00|5465.2|5459.2|5461.7|5455.7|5467.7|5461.7|5461.7|5455.7|33
1615895100000|2021-03-16 11:45:00|5461.3|5455.3|5463.7|5457.7|5464.7|5458.7|5458.3|5452.3|56
1615895400000|2021-03-16 11:50:00|5463.6|5457.6|5464.7|5458.7|5466.7|5460.7|5462.2|5456.2|70
1615895700000|2021-03-16 11:55:00|5465.7|5459.7|5466.8|5460.8|5467.7|5461.7|5465.3|5459.3|49
1615896000000|2021-03-16 12:00:00|5467.2|5461.2|5467.8|5461.8|5469.8|5463.8|5465.3|5459.3|171
1615896300000|2021-03-16 12:05:00|5468.2|5462.2|5467.7|5461.7|5470.8|5464.8|5467.2|5461.2|265
1615896600000|2021-03-16 12:10:00|5467.6|5461.6|5470.2|5464.2|5474.2|5468.2|5467.6|5461.6|40
1615896900000|2021-03-16 12:15:00|5470.1|5464.1|5467.7|5461.7|5473.1|5467.1|5467.7|5461.7|72
1615897200000|2021-03-16 12:20:00|5468.2|5462.2|5463.1|5457.1|5468.7|5462.7|5459.7|5453.7|69
1615897500000|2021-03-16 12:25:00|5462.7|5456.7|5468.6|5462.6|5469.5|5463.5|5462.7|5456.7|42
1615897800000|2021-03-16 12:30:00|5469.1|5463.1|5467.6|5461.6|5471.5|5465.5|5466.6|5460.6|23
1615898100000|2021-03-16 12:35:00|5467.5|5461.5|5471.6|5465.6|5471.6|5465.6|5466.6|5460.6|101
1615898400000|2021-03-16 12:40:00|5471.5|5465.5|5466.5|5460.5|5472|5466|5465.1|5459.1|182
1615901400000|2021-03-16 13:30:00|5465.9|5459.9|5432.5|5426.5|5466|5460|5416.2|5410.2|2216
1615901700000|2021-03-16 13:35:00|5433|5427|5457.9|5451.9|5457.9|5451.9|5423.2|5417.2|1304
1615902000000|2021-03-16 13:40:00|5457.5|5451.5|5467.5|5461.5|5469.9|5463.9|5451|5445|829
1615902300000|2021-03-16 13:45:00|5468|5462|5461.3|5455.3|5472.9|5466.9|5454.4|5448.4|759
1615902600000|2021-03-16 13:50:00|5462.3|5456.3|5455.2|5449.2|5468.3|5462.3|5453.3|5447.3|506
1615902900000|2021-03-16 13:55:00|5454.8|5448.8|5459|5453|5467.6|5461.6|5454.8|5448.8|409
1615903200000|2021-03-16 14:00:00|5459.5|5453.5|5463.6|5457.6|5465.6|5459.6|5456.6|5450.6|380
1615903500000|2021-03-16 14:05:00|5464.1|5458.1|5470.6|5464.6|5477.5|5471.5|5464.1|5458.1|455
1615903800000|2021-03-16 14:10:00|5471|5465|5478|5472|5479.4|5473.4|5468.1|5462.1|331
1615904100000|2021-03-16 14:15:00|5478.4|5472.4|5487|5481|5494.3|5488.3|5478.4|5472.4|509
1615904400000|2021-03-16 14:20:00|5487.4|5481.4|5510|5504|5512|5506|5486.5|5480.5|802
1615904700000|2021-03-16 14:25:00|5510.5|5504.5|5519.1|5513.1|5522|5516|5508|5502|776
1615905000000|2021-03-16 14:30:00|5520.1|5514.1|5522.5|5516.5|5529.5|5523.5|5519.1|5513.1|474
1615905300000|2021-03-16 14:35:00|5523|5517|5514.1|5508.1|5532|5526|5507.7|5501.7|582
1615905600000|2021-03-16 14:40:00|5514.6|5508.6|5512|5506|5520.6|5514.6|5506.1|5500.1|324
1615905900000|2021-03-16 14:45:00|5512.5|5506.5|5515.5|5509.5|5517.1|5511.1|5512|5506|211
1615906200000|2021-03-16 14:50:00|5515.6|5509.6|5506|5500|5519|5513|5505|5499|234
1615906500000|2021-03-16 14:55:00|5506.5|5500.5|5490.4|5484.4|5506.5|5500.5|5488.4|5482.4|469
1615906800000|2021-03-16 15:00:00|5489.9|5483.9|5492.2|5486.2|5497.7|5491.7|5489.9|5483.9|339
1615907100000|2021-03-16 15:05:00|5491.3|5485.3|5488.8|5482.8|5491.3|5485.3|5484.8|5478.8|135
1615907400000|2021-03-16 15:10:00|5489.3|5483.3|5486.2|5480.2|5492.2|5486.2|5484.8|5478.8|186
1615907700000|2021-03-16 15:15:00|5485.7|5479.7|5485.3|5479.3|5495.6|5489.6|5484.8|5478.8|279
1615908000000|2021-03-16 15:20:00|5486.7|5480.7|5488.2|5482.2|5488.7|5482.7|5484.3|5478.3|134
1615908300000|2021-03-16 15:25:00|5489.7|5483.7|5490.2|5484.2|5495.7|5489.7|5487.3|5481.3|115
1615908600000|2021-03-16 15:30:00|5490.3|5484.3|5486.3|5480.3|5492.7|5486.7|5485.8|5479.8|88
1615908900000|2021-03-16 15:35:00|5485.9|5479.9|5487.2|5481.2|5488.6|5482.6|5485.3|5479.3|106
1615909200000|2021-03-16 15:40:00|5487.7|5481.7|5479.7|5473.7|5488.2|5482.2|5479.7|5473.7|162
1615909500000|2021-03-16 15:45:00|5480.2|5474.2|5479.2|5473.2|5480.2|5474.2|5469.7|5463.7|204
1615909800000|2021-03-16 15:50:00|5478.7|5472.7|5479.7|5473.7|5485.7|5479.7|5477.8|5471.8|185
1615910100000|2021-03-16 15:55:00|5480.2|5474.2|5494.2|5488.2|5495.7|5489.7|5480.2|5474.2|145
1615910400000|2021-03-16 16:00:00|5494.3|5488.3|5510.9|5504.9|5510.9|5504.9|5494.3|5488.3|411
1615910700000|2021-03-16 16:05:00|5511|5505|5513.6|5507.6|5514.5|5508.5|5507.5|5501.5|278
1615911000000|2021-03-16 16:10:00|5513.1|5507.1|5507.7|5501.7|5513.1|5507.1|5500.7|5494.7|338
1615911300000|2021-03-16 16:15:00|5507.6|5501.6|5507.7|5501.7|5510.7|5504.7|5504.7|5498.7|179
1615911600000|2021-03-16 16:20:00|5507.8|5501.8|5500.8|5494.8|5508.7|5502.7|5500.8|5494.8|160
1615911900000|2021-03-16 16:25:00|5501.3|5495.3|5505.8|5499.8|5505.8|5499.8|5499.8|5493.8|92
1615912200000|2021-03-16 16:30:00|5503.8|5497.8|5502.8|5496.8|5507.8|5501.8|5502.7|5496.7|99
1615912500000|2021-03-16 16:35:00|5503.3|5497.3|5498.7|5492.7|5504.8|5498.8|5498.7|5492.7|125
1615912800000|2021-03-16 16:40:00|5499.2|5493.2|5494.2|5488.2|5500.7|5494.7|5493.7|5487.7|110
1615913100000|2021-03-16 16:45:00|5494.7|5488.7|5501.2|5495.2|5503.7|5497.7|5494.2|5488.2|128
1615913400000|2021-03-16 16:50:00|5500.7|5494.7|5497.7|5491.7|5500.7|5494.7|5495.2|5489.2|119
1615913700000|2021-03-16 16:55:00|5496.7|5490.7|5482.8|5476.8|5497.6|5491.6|5482.3|5476.3|297
1615914000000|2021-03-16 17:00:00|5483.2|5477.2|5486.8|5480.8|5487.7|5481.7|5479.7|5473.7|349
1615914300000|2021-03-16 17:05:00|5486.3|5480.3|5482.3|5476.3|5486.8|5480.8|5481.7|5475.7|211
1615914600000|2021-03-16 17:10:00|5482.7|5476.7|5483.6|5477.6|5494.2|5488.2|5481.7|5475.7|445
1615914900000|2021-03-16 17:15:00|5484.5|5478.5|5481.7|5475.7|5484.6|5478.6|5481.7|5475.7|122
1615915200000|2021-03-16 17:20:00|5483.6|5477.6|5484.8|5478.8|5484.8|5478.8|5481.2|5475.2|263
1615915500000|2021-03-16 17:25:00|5483.8|5477.8|5495.7|5489.7|5496.7|5490.7|5483.8|5477.8|438
1615915800000|2021-03-16 17:30:00|5495.2|5489.2|5494.8|5488.8|5496.3|5490.3|5493.7|5487.7|56
1615916100000|2021-03-16 17:35:00|5495.3|5489.3|5500.8|5494.8|5502.7|5496.7|5494.8|5488.8|133
1615916400000|2021-03-16 17:40:00|5500.7|5494.7|5503.6|5497.6|5508.1|5502.1|5500.2|5494.2|253
1615916700000|2021-03-16 17:45:00|5504.1|5498.1|5501.1|5495.1|5505.6|5499.6|5500|5494|92
1615917000000|2021-03-16 17:50:00|5501.2|5495.2|5500|5494|5501.6|5495.6|5499.5|5493.5|118
1615917300000|2021-03-16 17:55:00|5500.5|5494.5|5495.4|5489.4|5501.5|5495.5|5494.5|5488.5|261
1615917600000|2021-03-16 18:00:00|5494.4|5488.4|5497.4|5491.4|5502.9|5496.9|5494.4|5488.4|231
1615917900000|2021-03-16 18:05:00|5497.9|5491.9|5495.5|5489.5|5503.2|5497.2|5495.5|5489.5|317
1615918200000|2021-03-16 18:10:00|5496.5|5490.5|5499.3|5493.3|5502.3|5496.3|5495.5|5489.5|830
1615918500000|2021-03-16 18:15:00|5500.3|5494.3|5504.6|5498.6|5508.2|5502.2|5500.3|5494.3|359
1615939200000|2021-03-17 00:00:00|5506.6|5500.6|5502.6|5496.6|5514|5508|5502|5496|232
1615939500000|2021-03-17 00:05:00|5503|5497|5507.5|5501.5|5509.5|5503.5|5502.6|5496.6|64
1615939800000|2021-03-17 00:10:00|5506.5|5500.5|5498.5|5492.5|5509|5503|5498.4|5492.4|196
1615940100000|2021-03-17 00:15:00|5498.9|5492.9|5496.9|5490.9|5501.9|5495.9|5496.4|5490.4|82
1615940400000|2021-03-17 00:20:00|5495.9|5489.9|5500|5494|5501.9|5495.9|5495.9|5489.9|33
1615940700000|2021-03-17 00:25:00|5500.9|5494.9|5502|5496|5502.9|5496.9|5499.4|5493.4|9
1615941000000|2021-03-17 00:30:00|5501.5|5495.5|5497.5|5491.5|5501.9|5495.9|5496|5490|58
1615941300000|2021-03-17 00:35:00|5497|5491|5493.5|5487.5|5498.5|5492.5|5492.4|5486.4|27
1615941600000|2021-03-17 00:40:00|5494|5488|5500|5494|5500|5494|5494|5488|17
1615941900000|2021-03-17 00:45:00|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5498.4|5492.4|13
1615942200000|2021-03-17 00:50:00|5499.5|5493.5|5498|5492|5499.5|5493.5|5495|5489|11
1615942500000|2021-03-17 00:55:00|5497.1|5491.1|5496|5490|5497.4|5491.4|5495.5|5489.5|25
1615942800000|2021-03-17 01:00:00|5496.5|5490.5|5493.9|5487.9|5497.9|5491.9|5487.4|5481.4|110
1615943100000|2021-03-17 01:05:00|5493.4|5487.4|5500.4|5494.4|5502.3|5496.3|5492.4|5486.4|25
1615943400000|2021-03-17 01:10:00|5500.8|5494.8|5496.3|5490.3|5502.8|5496.8|5496.3|5490.3|28
1615943700000|2021-03-17 01:15:00|5496.8|5490.8|5499.8|5493.8|5499.8|5493.8|5494.8|5488.8|46
1615944000000|2021-03-17 01:20:00|5499.3|5493.3|5503.7|5497.7|5504.7|5498.7|5498.8|5492.8|49
1615944300000|2021-03-17 01:25:00|5504.2|5498.2|5492.6|5486.6|5504.2|5498.2|5492.6|5486.6|92
1615944600000|2021-03-17 01:30:00|5492.1|5486.1|5489.6|5483.6|5494.1|5488.1|5489.6|5483.6|39
1615944900000|2021-03-17 01:35:00|5488.7|5482.7|5487.1|5481.1|5489.6|5483.6|5484.6|5478.6|55
1615945200000|2021-03-17 01:40:00|5487.6|5481.6|5491.5|5485.5|5492|5486|5487.6|5481.6|54
1615945500000|2021-03-17 01:45:00|5491|5485|5498|5492|5499.6|5493.6|5489.1|5483.1|52
1615945800000|2021-03-17 01:50:00|5498.5|5492.5|5495.5|5489.5|5502|5496|5495.5|5489.5|12
1615946100000|2021-03-17 01:55:00|5496|5490|5494.5|5488.5|5497|5491|5492.5|5486.5|9
1615946400000|2021-03-17 02:00:00|5493.5|5487.5|5492|5486|5498.5|5492.5|5492|5486|30
1615946700000|2021-03-17 02:05:00|5492.4|5486.4|5489.4|5483.4|5492.5|5486.5|5487.9|5481.9|41
1615947000000|2021-03-17 02:10:00|5488.9|5482.9|5493.4|5487.4|5494.3|5488.3|5488.9|5482.9|38
1615947300000|2021-03-17 02:15:00|5491.9|5485.9|5494.4|5488.4|5494.9|5488.9|5491.9|5485.9|33
1615947600000|2021-03-17 02:20:00|5494.9|5488.9|5492.4|5486.4|5494.9|5488.9|5492.4|5486.4|2
1615947900000|2021-03-17 02:25:00|5493|5487|5492.4|5486.4|5493|5487|5492.4|5486.4|4
1615948200000|2021-03-17 02:30:00|5491.4|5485.4|5488.4|5482.4|5493.4|5487.4|5488.4|5482.4|35
1615948500000|2021-03-17 02:35:00|5488.9|5482.9|5497.4|5491.4|5500.3|5494.3|5488.4|5482.4|65
1615948800000|2021-03-17 02:40:00|5496.4|5490.4|5498.2|5492.2|5501.7|5495.7|5495.8|5489.8|68
1615949100000|2021-03-17 02:45:00|5497.8|5491.8|5486.3|5480.3|5498.2|5492.2|5480.5|5474.5|132
1615949400000|2021-03-17 02:50:00|5485.8|5479.8|5485.8|5479.8|5486.3|5480.3|5483.3|5477.3|23
1615949700000|2021-03-17 02:55:00|5485.3|5479.3|5484.4|5478.4|5486.7|5480.7|5479.9|5473.9|52
1615950000000|2021-03-17 03:00:00|5484.3|5478.3|5486.3|5480.3|5486.3|5480.3|5482.9|5476.9|11
1615950300000|2021-03-17 03:05:00|5485.8|5479.8|5479.3|5473.3|5485.8|5479.8|5477.8|5471.8|32
1615950600000|2021-03-17 03:10:00|5480.3|5474.3|5481.2|5475.2|5484.3|5478.3|5479.7|5473.7|20
1615950900000|2021-03-17 03:15:00|5480.3|5474.3|5489.3|5483.3|5489.3|5483.3|5480.2|5474.2|20
1615951200000|2021-03-17 03:20:00|5490.2|5484.2|5487.3|5481.3|5494.6|5488.6|5485.3|5479.3|111
1615951500000|2021-03-17 03:25:00|5486.8|5480.8|5487.2|5481.2|5488.2|5482.2|5482.3|5476.3|14
1615951800000|2021-03-17 03:30:00|5487.7|5481.7|5486.7|5480.7|5488.7|5482.7|5485.2|5479.2|26
1615952100000|2021-03-17 03:35:00|5487.2|5481.2|5485.3|5479.3|5489.2|5483.2|5485.3|5479.3|12
1615952400000|2021-03-17 03:40:00|5486.2|5480.2|5487.2|5481.2|5487.2|5481.2|5485.2|5479.2|10
1615952700000|2021-03-17 03:45:00|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5487.2|5481.2|3
1615953000000|2021-03-17 03:50:00|5488.7|5482.7|5487.7|5481.7|5489.2|5483.2|5487.7|5481.7|6
1615953300000|2021-03-17 03:55:00|5486.7|5480.7|5489.2|5483.2|5489.7|5483.7|5486.7|5480.7|7
1615953600000|2021-03-17 04:00:00|5489.7|5483.7|5488.2|5482.2|5490.1|5484.1|5488.2|5482.2|13
1615953900000|2021-03-17 04:05:00|5488.7|5482.7|5492.2|5486.2|5492.7|5486.7|5488.7|5482.7|9
1615954200000|2021-03-17 04:10:00|5491.7|5485.7|5491.2|5485.2|5492.7|5486.7|5490.7|5484.7|37
1615954500000|2021-03-17 04:15:00|5490.2|5484.2|5481.7|5475.7|5490.2|5484.2|5481.7|5475.7|52
1615954800000|2021-03-17 04:20:00|5480.7|5474.7|5475.2|5469.2|5480.7|5474.7|5473.7|5467.7|66
1615955100000|2021-03-17 04:25:00|5475.7|5469.7|5478.2|5472.2|5478.2|5472.2|5474.2|5468.2|16
1615955400000|2021-03-17 04:30:00|5478.6|5472.6|5480.7|5474.7|5481.7|5475.7|5478.6|5472.6|10
1615955700000|2021-03-17 04:35:00|5481.2|5475.2|5482.2|5476.2|5482.7|5476.7|5481.2|5475.2|9
1615956000000|2021-03-17 04:40:00|5483.2|5477.2|5480.1|5474.1|5483.7|5477.7|5480.1|5474.1|22
1615956300000|2021-03-17 04:45:00|5480|5474|5479.7|5473.7|5481.2|5475.2|5478.7|5472.7|16
1615956600000|2021-03-17 04:50:00|5480.1|5474.1|5482.2|5476.2|5482.2|5476.2|5480.1|5474.1|6
1615956900000|2021-03-17 04:55:00|5482.7|5476.7|5483.1|5477.1|5484.6|5478.6|5482.2|5476.2|11
1615957200000|2021-03-17 05:00:00|5482.7|5476.7|5488.1|5482.1|5491.1|5485.1|5482.2|5476.2|71
1615957500000|2021-03-17 05:05:00|5488|5482|5485.1|5479.1|5488|5482|5482.6|5476.6|38
1615957800000|2021-03-17 05:10:00|5485.5|5479.5|5482|5476|5489|5483|5481|5475|67
1615958100000|2021-03-17 05:15:00|5481|5475|5480.6|5474.6|5481.5|5475.5|5477.6|5471.6|75
1615958400000|2021-03-17 05:20:00|5481.1|5475.1|5481.1|5475.1|5481.5|5475.5|5479.6|5473.6|18
1615958700000|2021-03-17 05:25:00|5481.6|5475.6|5481.1|5475.1|5481.6|5475.6|5480.1|5474.1|8
1615959000000|2021-03-17 05:30:00|5481.6|5475.6|5488.1|5482.1|5490.1|5484.1|5481.6|5475.6|54
1615959300000|2021-03-17 05:35:00|5488|5482|5485|5479|5488|5482|5485|5479|11
1615959600000|2021-03-17 05:40:00|5486|5480|5489|5483|5491.5|5485.5|5486|5480|18
1615959900000|2021-03-17 05:45:00|5488.5|5482.5|5492.9|5486.9|5492.9|5486.9|5487|5481|30
1615960200000|2021-03-17 05:50:00|5493|5487|5493.9|5487.9|5495.5|5489.5|5492|5486|37
1615960500000|2021-03-17 05:55:00|5494.4|5488.4|5498|5492|5498.5|5492.5|5491.9|5485.9|36
1615960800000|2021-03-17 06:00:00|5498.5|5492.5|5500.4|5494.4|5506.4|5500.4|5497.5|5491.5|77
1615961100000|2021-03-17 06:05:00|5500.9|5494.9|5501.9|5495.9|5503.4|5497.4|5500.9|5494.9|31
1615961400000|2021-03-17 06:10:00|5502.3|5496.3|5499.8|5493.8|5504.3|5498.3|5499.7|5493.7|27
1615961700000|2021-03-17 06:15:00|5499.7|5493.7|5494.2|5488.2|5499.7|5493.7|5494.2|5488.2|43
1615962000000|2021-03-17 06:20:00|5493.7|5487.7|5497.7|5491.7|5498.7|5492.7|5493.7|5487.7|23
1615962300000|2021-03-17 06:25:00|5498.2|5492.2|5499.6|5493.6|5501.7|5495.7|5497.1|5491.1|30
1615962600000|2021-03-17 06:30:00|5500.1|5494.1|5509.6|5503.6|5510.1|5504.1|5500.1|5494.1|83
1615962900000|2021-03-17 06:35:00|5510|5504|5504.5|5498.5|5512.5|5506.5|5503.5|5497.5|116
1615963200000|2021-03-17 06:40:00|5505.4|5499.4|5500.4|5494.4|5505.5|5499.5|5496.5|5490.5|96
1615963500000|2021-03-17 06:45:00|5500.9|5494.9|5503.3|5497.3|5508.9|5502.9|5500.9|5494.9|84
1615963800000|2021-03-17 06:50:00|5503.8|5497.8|5515.1|5509.1|5515.1|5509.1|5503.8|5497.8|78
1615964100000|2021-03-17 06:55:00|5514.7|5508.7|5518.7|5512.7|5519.7|5513.7|5514.7|5508.7|48
1615964400000|2021-03-17 07:00:00|5518.2|5512.2|5527.2|5521.2|5527.2|5521.2|5517.7|5511.7|88
1615964700000|2021-03-17 07:05:00|5527.6|5521.6|5527.8|5521.8|5535.2|5529.2|5522.1|5516.1|122
1615965000000|2021-03-17 07:10:00|5527.4|5521.4|5535.8|5529.8|5535.8|5529.8|5525.4|5519.4|82
1615965300000|2021-03-17 07:15:00|5535.4|5529.4|5534.3|5528.3|5536.3|5530.3|5531.9|5525.9|47
1615965600000|2021-03-17 07:20:00|5532.9|5526.9|5539.8|5533.8|5541.3|5535.3|5530.9|5524.9|81
1615965900000|2021-03-17 07:25:00|5540.3|5534.3|5534.3|5528.3|5540.8|5534.8|5531.8|5525.8|53
1615966200000|2021-03-17 07:30:00|5534.4|5528.4|5527.3|5521.3|5534.9|5528.9|5524.8|5518.8|57
1615966500000|2021-03-17 07:35:00|5527.8|5521.8|5528.8|5522.8|5533.3|5527.3|5526.8|5520.8|61
1615966800000|2021-03-17 07:40:00|5529.3|5523.3|5530.8|5524.8|5531.3|5525.3|5528.3|5522.3|37
1615967100000|2021-03-17 07:45:00|5529.8|5523.8|5529.8|5523.8|5533.8|5527.8|5528.3|5522.3|17
1615967400000|2021-03-17 07:50:00|5529.3|5523.3|5530.8|5524.8|5532.8|5526.8|5528.4|5522.4|19
1615967700000|2021-03-17 07:55:00|5530.7|5524.7|5525.3|5519.3|5531.7|5525.7|5524.8|5518.8|15
1615968000000|2021-03-17 08:00:00|5524.4|5518.4|5527.8|5521.8|5528.8|5522.8|5524.3|5518.3|27
1615968300000|2021-03-17 08:05:00|5528.3|5522.3|5528.8|5522.8|5530.3|5524.3|5524.3|5518.3|26
1615968600000|2021-03-17 08:10:00|5529.3|5523.3|5535.8|5529.8|5537.8|5531.8|5529.3|5523.3|36
1615968900000|2021-03-17 08:15:00|5535.3|5529.3|5532.3|5526.3|5535.8|5529.8|5528.3|5522.3|137
1615969200000|2021-03-17 08:20:00|5532.8|5526.8|5537.7|5531.7|5538.7|5532.7|5532.2|5526.2|85
1615969500000|2021-03-17 08:25:00|5536.2|5530.2|5541.7|5535.7|5547.1|5541.1|5535.8|5529.8|181
1615969800000|2021-03-17 08:30:00|5541.2|5535.2|5540.1|5534.1|5545.1|5539.1|5538.6|5532.6|60
1615970100000|2021-03-17 08:35:00|5540|5534|5544.5|5538.5|5546|5540|5537.5|5531.5|184
1615970400000|2021-03-17 08:40:00|5543.5|5537.5|5546.8|5540.8|5552.4|5546.4|5540|5534|192
1615970700000|2021-03-17 08:45:00|5546.4|5540.4|5537|5531|5546.4|5540.4|5537|5531|41
1615971000000|2021-03-17 08:50:00|5536.9|5530.9|5527|5521|5536.9|5530.9|5523.7|5517.7|166
1615971300000|2021-03-17 08:55:00|5526.6|5520.6|5527.6|5521.6|5532.1|5526.1|5526.6|5520.6|27
1615971600000|2021-03-17 09:00:00|5527.2|5521.2|5529.5|5523.5|5530.6|5524.6|5522.2|5516.2|141
1615971900000|2021-03-17 09:05:00|5529.6|5523.6|5531.6|5525.6|5535.6|5529.6|5529.1|5523.1|17
1615972200000|2021-03-17 09:10:00|5531.1|5525.1|5526.2|5520.2|5532|5526|5526.2|5520.2|25
1615972500000|2021-03-17 09:15:00|5525.7|5519.7|5525.2|5519.2|5527.2|5521.2|5523.3|5517.3|35
1615972800000|2021-03-17 09:20:00|5524.7|5518.7|5528.2|5522.2|5530.7|5524.7|5524.7|5518.7|32
1615973100000|2021-03-17 09:25:00|5527.7|5521.7|5525.7|5519.7|5530.1|5524.1|5524.8|5518.8|32
1615973400000|2021-03-17 09:30:00|5525.3|5519.3|5529.8|5523.8|5529.8|5523.8|5524.3|5518.3|17
1615973700000|2021-03-17 09:35:00|5529.3|5523.3|5527.8|5521.8|5530.2|5524.2|5526.3|5520.3|14
1615974000000|2021-03-17 09:40:00|5527.7|5521.7|5530.2|5524.2|5530.3|5524.3|5526.2|5520.2|12
1615974300000|2021-03-17 09:45:00|5528.8|5522.8|5529.1|5523.1|5533.7|5527.7|5526.8|5520.8|47
1615974600000|2021-03-17 09:50:00|5527.7|5521.7|5526.5|5520.5|5527.7|5521.7|5522.1|5516.1|61
1615974900000|2021-03-17 09:55:00|5526|5520|5509.7|5503.7|5526.5|5520.5|5509.3|5503.3|194
1615975200000|2021-03-17 10:00:00|5509.3|5503.3|5510.3|5504.3|5514.7|5508.7|5509.3|5503.3|69
1615975500000|2021-03-17 10:05:00|5509.8|5503.8|5514.1|5508.1|5516.1|5510.1|5507.8|5501.8|74
1615975800000|2021-03-17 10:10:00|5514.6|5508.6|5512.1|5506.1|5516.5|5510.5|5512.1|5506.1|49
1615976100000|2021-03-17 10:15:00|5512.6|5506.6|5516.5|5510.5|5517.1|5511.1|5512.2|5506.2|24
1615976400000|2021-03-17 10:20:00|5516.1|5510.1|5518|5512|5521.9|5515.9|5514.5|5508.5|88
1615976700000|2021-03-17 10:25:00|5517.5|5511.5|5520.4|5514.4|5520.5|5514.5|5515|5509|32
1615977000000|2021-03-17 10:30:00|5519|5513|5520.6|5514.6|5521.1|5515.1|5519|5513|29
1615977300000|2021-03-17 10:35:00|5520.7|5514.7|5520.6|5514.6|5520.7|5514.7|5518.1|5512.1|11
1615977600000|2021-03-17 10:40:00|5520.1|5514.1|5519.7|5513.7|5520.1|5514.1|5517.1|5511.1|13
1615977900000|2021-03-17 10:45:00|5520.7|5514.7|5519.6|5513.6|5521.1|5515.1|5519.6|5513.6|9
1615978200000|2021-03-17 10:50:00|5519.1|5513.1|5520.6|5514.6|5521.1|5515.1|5518.1|5512.1|24
1615978500000|2021-03-17 10:55:00|5520.1|5514.1|5516.1|5510.1|5520.6|5514.6|5515.6|5509.6|44
1615978800000|2021-03-17 11:00:00|5515.1|5509.1|5511.5|5505.5|5515.6|5509.6|5510.5|5504.5|80
1615979100000|2021-03-17 11:05:00|5512|5506|5512.4|5506.4|5515.8|5509.8|5512|5506|40
1615979400000|2021-03-17 11:10:00|5512.9|5506.9|5507|5501|5513.4|5507.4|5507|5501|27
1615979700000|2021-03-17 11:15:00|5506.9|5500.9|5508.9|5502.9|5508.9|5502.9|5504|5498|209
1615980000000|2021-03-17 11:20:00|5509.9|5503.9|5507.8|5501.8|5510.9|5504.9|5500.9|5494.9|188
1615980300000|2021-03-17 11:25:00|5507.3|5501.3|5506.2|5500.2|5507.8|5501.8|5502.7|5496.7|25
1615980600000|2021-03-17 11:30:00|5506.3|5500.3|5510|5504|5511.6|5505.6|5506.2|5500.2|89
1615980900000|2021-03-17 11:35:00|5509.5|5503.5|5507.1|5501.1|5509.5|5503.5|5504.1|5498.1|66
1615981200000|2021-03-17 11:40:00|5506.2|5500.2|5487.8|5481.8|5506.2|5500.2|5482.9|5476.9|328
1615981500000|2021-03-17 11:45:00|5488.3|5482.3|5492.3|5486.3|5493.2|5487.2|5486.3|5480.3|50
1615981800000|2021-03-17 11:50:00|5492.8|5486.8|5498.7|5492.7|5498.7|5492.7|5490.8|5484.8|61
1615982100000|2021-03-17 11:55:00|5497.2|5491.2|5496.2|5490.2|5498.1|5492.1|5494.2|5488.2|48
1615982400000|2021-03-17 12:00:00|5496.7|5490.7|5496.6|5490.6|5496.7|5490.7|5489.2|5483.2|28
1615982700000|2021-03-17 12:05:00|5496.2|5490.2|5498.6|5492.6|5502.1|5496.1|5496.1|5490.1|27
1615983000000|2021-03-17 12:10:00|5496.2|5490.2|5497.2|5491.2|5502.2|5496.2|5494.2|5488.2|47
1615983300000|2021-03-17 12:15:00|5498.2|5492.2|5497.2|5491.2|5500.2|5494.2|5495.3|5489.3|20
1615983600000|2021-03-17 12:20:00|5497.7|5491.7|5493.1|5487.1|5497.7|5491.7|5492.1|5486.1|40
1615983900000|2021-03-17 12:25:00|5492.6|5486.6|5492.1|5486.1|5493.5|5487.5|5490.1|5484.1|50
1615984200000|2021-03-17 12:30:00|5492.6|5486.6|5496.2|5490.2|5500.5|5494.5|5491.6|5485.6|93
1615984500000|2021-03-17 12:35:00|5497.1|5491.1|5494.1|5488.1|5498.7|5492.7|5493.1|5487.1|124
1615984800000|2021-03-17 12:40:00|5494.6|5488.6|5499.4|5493.4|5502.8|5496.8|5492.1|5486.1|174
1615987800000|2021-03-17 13:30:00|5492.9|5486.9|5482.4|5476.4|5502.3|5496.3|5470.3|5464.3|1227
1615988100000|2021-03-17 13:35:00|5482.8|5476.8|5502.4|5496.4|5507.7|5501.7|5481|5475|670
1615988400000|2021-03-17 13:40:00|5502.8|5496.8|5505.2|5499.2|5509.7|5503.7|5493.9|5487.9|470
1615988700000|2021-03-17 13:45:00|5505.7|5499.7|5494|5488|5508.7|5502.7|5494|5488|331
1615989000000|2021-03-17 13:50:00|5494.1|5488.1|5473.1|5467.1|5494.1|5488.1|5471.6|5465.6|394
1615989300000|2021-03-17 13:55:00|5475.1|5469.1|5471.9|5465.9|5475.1|5469.1|5463.1|5457.1|475
1615989600000|2021-03-17 14:00:00|5472|5466|5485.2|5479.2|5485.3|5479.3|5466|5460|457
1615989900000|2021-03-17 14:05:00|5485.7|5479.7|5484.2|5478.2|5493.7|5487.7|5478.2|5472.2|390
1615990200000|2021-03-17 14:10:00|5483.7|5477.7|5484.1|5478.1|5491.6|5485.6|5477.5|5471.5|224
1615990500000|2021-03-17 14:15:00|5484.6|5478.6|5477.1|5471.1|5488.5|5482.5|5473.7|5467.7|309
1615990800000|2021-03-17 14:20:00|5477.2|5471.2|5467.1|5461.1|5481.2|5475.2|5467.1|5461.1|441
1615991100000|2021-03-17 14:25:00|5467.6|5461.6|5458.9|5452.9|5472.2|5466.2|5457.4|5451.4|472
1615991400000|2021-03-17 14:30:00|5457.9|5451.9|5463.9|5457.9|5465.5|5459.5|5453.9|5447.9|480
1615991700000|2021-03-17 14:35:00|5463.4|5457.4|5449.6|5443.6|5466|5460|5448.8|5442.8|396
1615992000000|2021-03-17 14:40:00|5449.1|5443.1|5445.8|5439.8|5451.6|5445.6|5442.9|5436.9|575
1615992300000|2021-03-17 14:45:00|5445.7|5439.7|5441.6|5435.6|5446.5|5440.5|5437|5431|787
1615992600000|2021-03-17 14:50:00|5441.1|5435.1|5425.1|5419.1|5442|5436|5424.1|5418.1|748
1615992900000|2021-03-17 14:55:00|5425.6|5419.6|5429|5423|5431|5425|5415.3|5409.3|775
1615993200000|2021-03-17 15:00:00|5427.5|5421.5|5419.2|5413.2|5429|5423|5419.1|5413.1|471
1615993500000|2021-03-17 15:05:00|5419.6|5413.6|5434.9|5428.9|5435.4|5429.4|5418.6|5412.6|575
1615993800000|2021-03-17 15:10:00|5434.4|5428.4|5433.8|5427.8|5445|5439|5432.4|5426.4|527
1615994100000|2021-03-17 15:15:00|5432.8|5426.8|5433.9|5427.9|5439|5433|5428|5422|277
1615994400000|2021-03-17 15:20:00|5434.9|5428.9|5438.4|5432.4|5438.9|5432.9|5432.9|5426.9|132
1615994700000|2021-03-17 15:25:00|5438.9|5432.9|5440.3|5434.3|5447.7|5441.7|5438.3|5432.3|245
1615995000000|2021-03-17 15:30:00|5440.8|5434.8|5435.5|5429.5|5441.4|5435.4|5432.5|5426.5|285
1615995300000|2021-03-17 15:35:00|5436.9|5430.9|5447.6|5441.6|5449|5443|5436.9|5430.9|291
1615995600000|2021-03-17 15:40:00|5448|5442|5441|5435|5459|5453|5439|5433|452
1615995900000|2021-03-17 15:45:00|5442.6|5436.6|5447.5|5441.5|5451|5445|5442.5|5436.5|267
1615996200000|2021-03-17 15:50:00|5448.8|5442.8|5444.4|5438.4|5451.9|5445.9|5439.5|5433.5|452
1615996500000|2021-03-17 15:55:00|5444.5|5438.5|5441.5|5435.5|5445|5439|5438.6|5432.6|286
1615996800000|2021-03-17 16:00:00|5441|5435|5448.1|5442.1|5450.2|5444.2|5437.7|5431.7|291
1615997100000|2021-03-17 16:05:00|5448.6|5442.6|5449.6|5443.6|5451.6|5445.6|5448.1|5442.1|172
1615997400000|2021-03-17 16:10:00|5450|5444|5455.5|5449.5|5457|5451|5449.6|5443.6|293
1615997700000|2021-03-17 16:15:00|5455.9|5449.9|5450.1|5444.1|5456.9|5450.9|5449|5443|164
1615998000000|2021-03-17 16:20:00|5450|5444|5462.5|5456.5|5467.9|5461.9|5450|5444|315
1615998300000|2021-03-17 16:25:00|5462.6|5456.6|5470.4|5464.4|5482.7|5476.7|5462.6|5456.6|533
1615998600000|2021-03-17 16:30:00|5470.8|5464.8|5467.5|5461.5|5471.4|5465.4|5464.5|5458.5|221
1615998900000|2021-03-17 16:35:00|5467|5461|5472.4|5466.4|5476.8|5470.8|5462|5456|351
1615999200000|2021-03-17 16:40:00|5472|5466|5465.4|5459.4|5472.9|5466.9|5462.9|5456.9|138
1615999500000|2021-03-17 16:45:00|5464.9|5458.9|5459.5|5453.5|5464.9|5458.9|5458.4|5452.4|129
1615999800000|2021-03-17 16:50:00|5459.4|5453.4|5468.3|5462.3|5469.3|5463.3|5459.4|5453.4|142
1616000100000|2021-03-17 16:55:00|5467.9|5461.9|5464.9|5458.9|5467.9|5461.9|5462.9|5456.9|120
1616000400000|2021-03-17 17:00:00|5464.4|5458.4|5466.4|5460.4|5468.9|5462.9|5462.9|5456.9|86
1616000700000|2021-03-17 17:05:00|5465.9|5459.9|5465.5|5459.5|5468.8|5462.8|5465.5|5459.5|255
1616001000000|2021-03-17 17:10:00|5465|5459|5459|5453|5465.9|5459.9|5458.5|5452.5|103
1616001300000|2021-03-17 17:15:00|5459.5|5453.5|5451|5445|5459.5|5453.5|5450.5|5444.5|266
1616001600000|2021-03-17 17:20:00|5450.5|5444.5|5446.5|5440.5|5453.9|5447.9|5446|5440|412
1616001900000|2021-03-17 17:25:00|5447|5441|5453|5447|5454|5448|5446|5440|321
1616002200000|2021-03-17 17:30:00|5453.5|5447.5|5460|5454|5460|5454|5453.5|5447.5|131
1616002500000|2021-03-17 17:35:00|5459.5|5453.5|5451.6|5445.6|5460|5454|5451|5445|141
1616002800000|2021-03-17 17:40:00|5452|5446|5449|5443|5452|5446|5449|5443|114
1616003100000|2021-03-17 17:45:00|5450|5444|5448.9|5442.9|5455.4|5449.4|5448.8|5442.8|203
1616003400000|2021-03-17 17:50:00|5449.4|5443.4|5443.9|5437.9|5449.9|5443.9|5440.5|5434.5|387
1616003700000|2021-03-17 17:55:00|5443.5|5437.5|5435.4|5429.4|5447.4|5441.4|5434.5|5428.5|333
1616004000000|2021-03-17 18:00:00|5435.9|5429.9|5444.7|5438.7|5452.6|5446.6|5435|5429|488
1616004300000|2021-03-17 18:05:00|5444.8|5438.8|5467.3|5461.3|5473.7|5467.7|5444.8|5438.8|722
1616004600000|2021-03-17 18:10:00|5466.8|5460.8|5443.3|5437.3|5467.8|5461.8|5443.3|5437.3|1216
1616004900000|2021-03-17 18:15:00|5443.2|5437.2|5442.4|5436.4|5448.4|5442.4|5440.1|5434.1|618
1616025600000|2021-03-18 00:00:00|5453.2|5447.2|5440.3|5434.3|5455.6|5449.6|5436.4|5430.4|309
1616025900000|2021-03-18 00:05:00|5441.8|5435.8|5446.4|5440.4|5447.4|5441.4|5438.4|5432.4|70
1616026200000|2021-03-18 00:10:00|5448.8|5442.8|5449.8|5443.8|5449.8|5443.8|5440.8|5434.8|124
1616026500000|2021-03-18 00:15:00|5450.3|5444.3|5456.3|5450.3|5456.8|5450.8|5446.9|5440.9|68
1616026800000|2021-03-18 00:20:00|5455.8|5449.8|5453.7|5447.7|5456.8|5450.8|5451.3|5445.3|31
1616027100000|2021-03-18 00:25:00|5454.2|5448.2|5452.3|5446.3|5454.7|5448.7|5449.7|5443.7|37
1616027400000|2021-03-18 00:30:00|5452.7|5446.7|5454.2|5448.2|5458.2|5452.2|5452.7|5446.7|39
1616027700000|2021-03-18 00:35:00|5454.3|5448.3|5455.1|5449.1|5458.2|5452.2|5454.2|5448.2|57
1616028000000|2021-03-18 00:40:00|5455.2|5449.2|5454.1|5448.1|5455.7|5449.7|5452.7|5446.7|12
1616028300000|2021-03-18 00:45:00|5455.6|5449.6|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|11
1616028600000|2021-03-18 00:50:00|5456.6|5450.6|5451.1|5445.1|5456.6|5450.6|5450.1|5444.1|24
1616028900000|2021-03-18 00:55:00|5452|5446|5451.2|5445.2|5453.1|5447.1|5451.1|5445.1|14
1616029200000|2021-03-18 01:00:00|5451.1|5445.1|5453.1|5447.1|5464.1|5458.1|5451|5445|128
1616029500000|2021-03-18 01:05:00|5454|5448|5443|5437|5454.1|5448.1|5443|5437|60
1616029800000|2021-03-18 01:10:00|5442.5|5436.5|5438.9|5432.9|5445.4|5439.4|5438.4|5432.4|52
1616030100000|2021-03-18 01:15:00|5439.3|5433.3|5440.2|5434.2|5444.9|5438.9|5439.3|5433.3|85
1616030400000|2021-03-18 01:20:00|5439.7|5433.7|5444.2|5438.2|5445.2|5439.2|5439.7|5433.7|53
1616030700000|2021-03-18 01:25:00|5444.7|5438.7|5447.6|5441.6|5447.7|5441.7|5444.2|5438.2|28
1616031000000|2021-03-18 01:30:00|5448.1|5442.1|5443.7|5437.7|5449.1|5443.1|5441.1|5435.1|39
1616031300000|2021-03-18 01:35:00|5443.6|5437.6|5443.5|5437.5|5446.6|5440.6|5442|5436|56
1616031600000|2021-03-18 01:40:00|5444.5|5438.5|5439.9|5433.9|5447.5|5441.5|5438.9|5432.9|67
1616031900000|2021-03-18 01:45:00|5439.8|5433.8|5444.7|5438.7|5444.8|5438.8|5439.8|5433.8|52
1616032200000|2021-03-18 01:50:00|5445.6|5439.6|5445.2|5439.2|5445.6|5439.6|5442.6|5436.6|54
1616032500000|2021-03-18 01:55:00|5445.1|5439.1|5445.1|5439.1|5445.6|5439.6|5443.2|5437.2|18
1616032800000|2021-03-18 02:00:00|5445.2|5439.2|5446.1|5440.1|5447.6|5441.6|5444.6|5438.6|20
1616033100000|2021-03-18 02:05:00|5446.6|5440.6|5446.1|5440.1|5448.5|5442.5|5444.6|5438.6|28
1616033400000|2021-03-18 02:10:00|5447.1|5441.1|5447.1|5441.1|5448.1|5442.1|5445.1|5439.1|29
1616033700000|2021-03-18 02:15:00|5447|5441|5447.1|5441.1|5447.1|5441.1|5446.5|5440.5|1
1616034000000|2021-03-18 02:20:00|5448|5442|5444.1|5438.1|5448|5442|5442.5|5436.5|56
1616034300000|2021-03-18 02:25:00|5444.2|5438.2|5445.1|5439.1|5446.1|5440.1|5444.2|5438.2|2
1616034600000|2021-03-18 02:30:00|5445.6|5439.6|5446.1|5440.1|5449.1|5443.1|5444.1|5438.1|19
1616034900000|2021-03-18 02:35:00|5446.6|5440.6|5446|5440|5447.1|5441.1|5443.6|5437.6|17
1616035200000|2021-03-18 02:40:00|5445.5|5439.5|5448|5442|5448|5442|5445|5439|3
1616035500000|2021-03-18 02:45:00|5449|5443|5451.5|5445.5|5452.5|5446.5|5446.6|5440.6|63
1616035800000|2021-03-18 02:50:00|5451.6|5445.6|5448.5|5442.5|5457.6|5451.6|5448.1|5442.1|61
1616036100000|2021-03-18 02:55:00|5448|5442|5451.8|5445.8|5453.4|5447.4|5446.5|5440.5|63
1616036400000|2021-03-18 03:00:00|5451.9|5445.9|5442.9|5436.9|5452.9|5446.9|5441.4|5435.4|78
1616036700000|2021-03-18 03:05:00|5442.4|5436.4|5431|5425|5442.4|5436.4|5431|5425|114
1616037000000|2021-03-18 03:10:00|5430.5|5424.5|5434.9|5428.9|5435.9|5429.9|5429.1|5423.1|85
1616037300000|2021-03-18 03:15:00|5433.9|5427.9|5431|5425|5439.8|5433.8|5430.5|5424.5|79
1616037600000|2021-03-18 03:20:00|5430.5|5424.5|5430.1|5424.1|5431|5425|5428|5422|49
1616037900000|2021-03-18 03:25:00|5430|5424|5425.1|5419.1|5430.5|5424.5|5422.6|5416.6|207
1616038200000|2021-03-18 03:30:00|5425.5|5419.5|5426.5|5420.5|5429.5|5423.5|5425|5419|25
1616038500000|2021-03-18 03:35:00|5427|5421|5425.1|5419.1|5428.1|5422.1|5425.1|5419.1|19
1616038800000|2021-03-18 03:40:00|5426.1|5420.1|5425|5419|5426.6|5420.6|5423.1|5417.1|56
1616039100000|2021-03-18 03:45:00|5424.5|5418.5|5424.5|5418.5|5425.1|5419.1|5423.5|5417.5|7
1616039400000|2021-03-18 03:50:00|5424.1|5418.1|5429|5423|5431|5425|5424.1|5418.1|48
1616039700000|2021-03-18 03:55:00|5428.9|5422.9|5427.9|5421.9|5429.4|5423.4|5427.9|5421.9|10
1616040000000|2021-03-18 04:00:00|5428.4|5422.4|5428|5422|5428.9|5422.9|5426|5420|22
1616040300000|2021-03-18 04:05:00|5427.9|5421.9|5427|5421|5429.4|5423.4|5427|5421|6
1616040600000|2021-03-18 04:10:00|5427.4|5421.4|5421.8|5415.8|5427.4|5421.4|5421.3|5415.3|25
1616040900000|2021-03-18 04:15:00|5421.3|5415.3|5420.7|5414.7|5421.9|5415.9|5420.3|5414.3|72
1616041200000|2021-03-18 04:20:00|5420.3|5414.3|5423.6|5417.6|5423.7|5417.7|5420.1|5414.1|41
1616041500000|2021-03-18 04:25:00|5423.2|5417.2|5422.2|5416.2|5424.6|5418.6|5420.1|5414.1|67
1616041800000|2021-03-18 04:30:00|5421.6|5415.6|5423.7|5417.7|5425.2|5419.2|5421.6|5415.6|10
1616042100000|2021-03-18 04:35:00|5424.7|5418.7|5423.7|5417.7|5424.7|5418.7|5422.7|5416.7|9
1616042400000|2021-03-18 04:40:00|5424.2|5418.2|5424.6|5418.6|5425.3|5419.3|5424.2|5418.2|5
1616042700000|2021-03-18 04:45:00|5424.1|5418.1|5423.6|5417.6|5425|5419|5423.1|5417.1|7
1616043000000|2021-03-18 04:50:00|5423.1|5417.1|5423.7|5417.7|5423.7|5417.7|5422.2|5416.2|7
1616043300000|2021-03-18 04:55:00|5424.2|5418.2|5424.6|5418.6|5425.7|5419.7|5423.1|5417.1|12
1616043600000|2021-03-18 05:00:00|5424.1|5418.1|5423.6|5417.6|5424.6|5418.6|5423.6|5417.6|3
1616043900000|2021-03-18 05:05:00|5423.5|5417.5|5422.6|5416.6|5423.6|5417.6|5422.5|5416.5|6
1616044200000|2021-03-18 05:10:00|5422|5416|5423|5417|5423.5|5417.5|5421.6|5415.6|18
1616044500000|2021-03-18 05:15:00|5422.6|5416.6|5423.6|5417.6|5425|5419|5422.1|5416.1|37
1616044800000|2021-03-18 05:20:00|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5422.6|5416.6|7
1616045100000|2021-03-18 05:25:00|5425.1|5419.1|5424.1|5418.1|5425.1|5419.1|5424.1|5418.1|7
1616045400000|2021-03-18 05:30:00|5424.6|5418.6|5421.7|5415.7|5424.6|5418.6|5420.2|5414.2|48
1616045700000|2021-03-18 05:35:00|5422.2|5416.2|5420.5|5414.5|5424|5418|5415.1|5409.1|159
1616046000000|2021-03-18 05:40:00|5420.9|5414.9|5417.4|5411.4|5423.5|5417.5|5416.9|5410.9|98
1616046300000|2021-03-18 05:45:00|5416.9|5410.9|5418.2|5412.2|5418.2|5412.2|5414.7|5408.7|139
1616046600000|2021-03-18 05:50:00|5418.7|5412.7|5418.8|5412.8|5420.7|5414.7|5414.8|5408.8|74
1616046900000|2021-03-18 05:55:00|5419.3|5413.3|5419.7|5413.7|5420.3|5414.3|5416.3|5410.3|42
1616047200000|2021-03-18 06:00:00|5420.2|5414.2|5420.2|5414.2|5422.5|5416.5|5418.7|5412.7|68
1616047500000|2021-03-18 06:05:00|5420.1|5414.1|5425.3|5419.3|5425.3|5419.3|5420.1|5414.1|95
1616047800000|2021-03-18 06:10:00|5424.8|5418.8|5423.8|5417.8|5425.3|5419.3|5422.8|5416.8|47
1616048100000|2021-03-18 06:15:00|5423.4|5417.4|5433.2|5427.2|5437.7|5431.7|5423.3|5417.3|266
1616048400000|2021-03-18 06:20:00|5433.7|5427.7|5431.1|5425.1|5435.7|5429.7|5428.6|5422.6|43
1616048700000|2021-03-18 06:25:00|5434|5428|5438.9|5432.9|5439.9|5433.9|5432|5426|55
1616049000000|2021-03-18 06:30:00|5439.4|5433.4|5435.4|5429.4|5446.9|5440.9|5434.9|5428.9|143
1616049300000|2021-03-18 06:35:00|5435.9|5429.9|5431.4|5425.4|5439.4|5433.4|5431.4|5425.4|117
1616049600000|2021-03-18 06:40:00|5432.3|5426.3|5436.2|5430.2|5440.7|5434.7|5432.3|5426.3|49
1616049900000|2021-03-18 06:45:00|5436.6|5430.6|5436.1|5430.1|5437.1|5431.1|5431.6|5425.6|49
1616050200000|2021-03-18 06:50:00|5436.2|5430.2|5438.2|5432.2|5443.2|5437.2|5436.2|5430.2|25
1616050500000|2021-03-18 06:55:00|5437.2|5431.2|5441.2|5435.2|5443.1|5437.1|5435.2|5429.2|62
1616050800000|2021-03-18 07:00:00|5441.7|5435.7|5444.6|5438.6|5446.1|5440.1|5441.6|5435.6|37
1616051100000|2021-03-18 07:05:00|5445.6|5439.6|5444|5438|5446.1|5440.1|5440.6|5434.6|45
1616051400000|2021-03-18 07:10:00|5444.5|5438.5|5441|5435|5445.5|5439.5|5440.5|5434.5|27
1616051700000|2021-03-18 07:15:00|5441.1|5435.1|5433.5|5427.5|5441.1|5435.1|5433.5|5427.5|50
1616052000000|2021-03-18 07:20:00|5434|5428|5428|5422|5436|5430|5427|5421|64
1616052300000|2021-03-18 07:25:00|5427.5|5421.5|5423.9|5417.9|5428|5422|5419.5|5413.5|116
1616052600000|2021-03-18 07:30:00|5424.4|5418.4|5422.3|5416.3|5424.8|5418.8|5415.3|5409.3|106
1616052900000|2021-03-18 07:35:00|5423.3|5417.3|5427.3|5421.3|5429.3|5423.3|5422.8|5416.8|107
1616053200000|2021-03-18 07:40:00|5426.9|5420.9|5421.9|5415.9|5428.8|5422.8|5421.8|5415.8|37
1616053500000|2021-03-18 07:45:00|5421.8|5415.8|5421.9|5415.9|5425.3|5419.3|5420.4|5414.4|32
1616053800000|2021-03-18 07:50:00|5421.4|5415.4|5428.8|5422.8|5428.8|5422.8|5421.4|5415.4|34
1616054100000|2021-03-18 07:55:00|5427.8|5421.8|5428.7|5422.7|5428.8|5422.8|5425.3|5419.3|15
1616054400000|2021-03-18 08:00:00|5428.8|5422.8|5434.5|5428.5|5438.9|5432.9|5426.8|5420.8|41
1616054700000|2021-03-18 08:05:00|5435.9|5429.9|5424.9|5418.9|5436.9|5430.9|5424.4|5418.4|43
1616055000000|2021-03-18 08:10:00|5424.4|5418.4|5424.1|5418.1|5426.3|5420.3|5421.1|5415.1|28
1616055300000|2021-03-18 08:15:00|5424|5418|5430|5424|5431.9|5425.9|5422.1|5416.1|68
1616055600000|2021-03-18 08:20:00|5429.9|5423.9|5430.9|5424.9|5431.9|5425.9|5427|5421|13
1616055900000|2021-03-18 08:25:00|5430.4|5424.4|5427|5421|5434.9|5428.9|5426.5|5420.5|55
1616056200000|2021-03-18 08:30:00|5427.5|5421.5|5426.1|5420.1|5430|5424|5424.6|5418.6|20
1616056500000|2021-03-18 08:35:00|5426|5420|5426.1|5420.1|5427.6|5421.6|5422|5416|54
1616056800000|2021-03-18 08:40:00|5426.6|5420.6|5419.1|5413.1|5426.6|5420.6|5417.2|5411.2|53
1616057100000|2021-03-18 08:45:00|5419.6|5413.6|5412.2|5406.2|5421.1|5415.1|5409.2|5403.2|126
1616057400000|2021-03-18 08:50:00|5412.7|5406.7|5407.7|5401.7|5412.7|5406.7|5400.2|5394.2|189
1616057700000|2021-03-18 08:55:00|5407.1|5401.1|5408.1|5402.1|5410.1|5404.1|5405.2|5399.2|49
1616058000000|2021-03-18 09:00:00|5408.6|5402.6|5409.1|5403.1|5410.1|5404.1|5403.6|5397.6|39
1616058300000|2021-03-18 09:05:00|5409.5|5403.5|5406.5|5400.5|5412|5406|5404.9|5398.9|60
1616058600000|2021-03-18 09:10:00|5406.9|5400.9|5407.9|5401.9|5409|5403|5404.5|5398.5|59
1616058900000|2021-03-18 09:15:00|5408.4|5402.4|5409.3|5403.3|5413.8|5407.8|5407.1|5401.1|84
1616059200000|2021-03-18 09:20:00|5410.3|5404.3|5411.9|5405.9|5412.8|5406.8|5406.9|5400.9|46
1616059500000|2021-03-18 09:25:00|5411.3|5405.3|5405.8|5399.8|5411.8|5405.8|5404.4|5398.4|43
1616059800000|2021-03-18 09:30:00|5406.3|5400.3|5409.4|5403.4|5412.3|5406.3|5406.3|5400.3|44
1616060100000|2021-03-18 09:35:00|5409.3|5403.3|5397.4|5391.4|5409.3|5403.3|5395.4|5389.4|154
1616060400000|2021-03-18 09:40:00|5396.4|5390.4|5403.8|5397.8|5403.8|5397.8|5396.4|5390.4|83
1616060700000|2021-03-18 09:45:00|5404.2|5398.2|5404.6|5398.6|5404.8|5398.8|5399.8|5393.8|55
1616061000000|2021-03-18 09:50:00|5404.7|5398.7|5406.1|5400.1|5408.1|5402.1|5402.7|5396.7|60
1616061300000|2021-03-18 09:55:00|5407.2|5401.2|5405.6|5399.6|5409.1|5403.1|5404.2|5398.2|48
1616061600000|2021-03-18 10:00:00|5406.2|5400.2|5400|5394|5407.1|5401.1|5400|5394|68
1616061900000|2021-03-18 10:05:00|5400.1|5394.1|5401.5|5395.5|5402.5|5396.5|5398|5392|64
1616062200000|2021-03-18 10:10:00|5401|5395|5396.9|5390.9|5402.9|5396.9|5394.9|5388.9|108
1616062500000|2021-03-18 10:15:00|5397.3|5391.3|5396.4|5390.4|5397.9|5391.9|5394.9|5388.9|118
1616062800000|2021-03-18 10:20:00|5397.3|5391.3|5395.9|5389.9|5397.9|5391.9|5395.9|5389.9|116
1616063100000|2021-03-18 10:25:00|5395.4|5389.4|5393.4|5387.4|5395.4|5389.4|5389.4|5383.4|169
1616063400000|2021-03-18 10:30:00|5393.9|5387.9|5404.5|5398.5|5406|5400|5393.9|5387.9|162
1616063700000|2021-03-18 10:35:00|5404.1|5398.1|5400.5|5394.5|5404.5|5398.5|5398.2|5392.2|66
1616064000000|2021-03-18 10:40:00|5400.1|5394.1|5399.4|5393.4|5400.5|5394.5|5395.9|5389.9|61
1616064300000|2021-03-18 10:45:00|5398.9|5392.9|5400.5|5394.5|5401|5395|5398.1|5392.1|23
1616064600000|2021-03-18 10:50:00|5400|5394|5398.3|5392.3|5401.4|5395.4|5398.3|5392.3|39
1616064900000|2021-03-18 10:55:00|5397.9|5391.9|5397.9|5391.9|5400.8|5394.8|5397.9|5391.9|58
1616065200000|2021-03-18 11:00:00|5398.3|5392.3|5400.8|5394.8|5404.3|5398.3|5397.9|5391.9|59
1616065500000|2021-03-18 11:05:00|5400.3|5394.3|5399.5|5393.5|5401.4|5395.4|5395.1|5389.1|75
1616065800000|2021-03-18 11:10:00|5399.4|5393.4|5391.5|5385.5|5399.6|5393.6|5389.1|5383.1|118
1616066100000|2021-03-18 11:15:00|5390|5384|5386.9|5380.9|5392|5386|5386.8|5380.8|187
1616066400000|2021-03-18 11:20:00|5387.8|5381.8|5382.9|5376.9|5388.9|5382.9|5379.9|5373.9|232
1616066700000|2021-03-18 11:25:00|5383.3|5377.3|5373.9|5367.9|5384.9|5378.9|5371.9|5365.9|192
1616067000000|2021-03-18 11:30:00|5374.4|5368.4|5358.1|5352.1|5374.4|5368.4|5357.7|5351.7|516
1616067300000|2021-03-18 11:35:00|5358.6|5352.6|5357.7|5351.7|5361.2|5355.2|5343.7|5337.7|292
1616067600000|2021-03-18 11:40:00|5359.5|5353.5|5366.2|5360.2|5367.6|5361.6|5359|5353|132
1616067900000|2021-03-18 11:45:00|5365.8|5359.8|5376.5|5370.5|5381.8|5375.8|5363.2|5357.2|194
1616068200000|2021-03-18 11:50:00|5376.1|5370.1|5382.1|5376.1|5382.1|5376.1|5373.6|5367.6|126
1616068500000|2021-03-18 11:55:00|5381.6|5375.6|5385|5379|5387.1|5381.1|5381.2|5375.2|81
1616068800000|2021-03-18 12:00:00|5384.6|5378.6|5391.6|5385.6|5391.6|5385.6|5383.1|5377.1|71
1616069100000|2021-03-18 12:05:00|5392.1|5386.1|5390.5|5384.5|5393|5387|5387.7|5381.7|65
1616069400000|2021-03-18 12:10:00|5391.5|5385.5|5388.9|5382.9|5396|5390|5388.4|5382.4|91
1616069700000|2021-03-18 12:15:00|5388.5|5382.5|5392.1|5386.1|5395.4|5389.4|5384|5378|99
1616070000000|2021-03-18 12:20:00|5392|5386|5398.2|5392.2|5399.7|5393.7|5392|5386|104
1616070300000|2021-03-18 12:25:00|5397.7|5391.7|5392.4|5386.4|5397.7|5391.7|5390.1|5384.1|109
1616070600000|2021-03-18 12:30:00|5392.8|5386.8|5396.1|5390.1|5396.1|5390.1|5390.5|5384.5|103
1616070900000|2021-03-18 12:35:00|5396.5|5390.5|5386.1|5380.1|5399.2|5393.2|5385.3|5379.3|206
1616071200000|2021-03-18 12:40:00|5386.2|5380.2|5383.1|5377.1|5387.6|5381.6|5379.6|5373.6|186
1616074200000|2021-03-18 13:30:00|5371.6|5365.6|5395.5|5389.5|5397.4|5391.4|5363.3|5357.3|1585
1616074500000|2021-03-18 13:35:00|5396.4|5390.4|5379|5373|5399.4|5393.4|5374.6|5368.6|686
1616074800000|2021-03-18 13:40:00|5379.4|5373.4|5390.6|5384.6|5397|5391|5375.1|5369.1|544
1616075100000|2021-03-18 13:45:00|5391|5385|5378|5372|5392|5386|5374.5|5368.5|622
1616075400000|2021-03-18 13:50:00|5377.4|5371.4|5386|5380|5386.9|5380.9|5375.5|5369.5|351
1616075700000|2021-03-18 13:55:00|5386.9|5380.9|5382.7|5376.7|5386.9|5380.9|5378.8|5372.8|341
1616076000000|2021-03-18 14:00:00|5383.2|5377.2|5406.5|5400.5|5407.9|5401.9|5378.7|5372.7|495
1616076300000|2021-03-18 14:05:00|5407.4|5401.4|5394.3|5388.3|5407.9|5401.9|5393.7|5387.7|364
1616076600000|2021-03-18 14:10:00|5394.2|5388.2|5393.4|5387.4|5401.1|5395.1|5390.3|5384.3|398
1616076900000|2021-03-18 14:15:00|5393.3|5387.3|5400.2|5394.2|5400.8|5394.8|5392|5386|300
1616077200000|2021-03-18 14:20:00|5399.8|5393.8|5413|5407|5420.9|5414.9|5399.8|5393.8|744
1616077500000|2021-03-18 14:25:00|5413.5|5407.5|5414.3|5408.3|5416.3|5410.3|5405.7|5399.7|512
1616077800000|2021-03-18 14:30:00|5413.8|5407.8|5417.6|5411.6|5419.7|5413.7|5407.8|5401.8|332
1616078100000|2021-03-18 14:35:00|5416.6|5410.6|5414.1|5408.1|5419.5|5413.5|5410.6|5404.6|302
1616078400000|2021-03-18 14:40:00|5414|5408|5403.9|5397.9|5414.5|5408.5|5399.7|5393.7|1033
1616078700000|2021-03-18 14:45:00|5403.4|5397.4|5398.4|5392.4|5403.5|5397.5|5390.9|5384.9|449
1616079000000|2021-03-18 14:50:00|5398.8|5392.8|5398.6|5392.6|5407.7|5401.7|5395.2|5389.2|358
1616079300000|2021-03-18 14:55:00|5399.1|5393.1|5401.5|5395.5|5403|5397|5395|5389|245
1616079600000|2021-03-18 15:00:00|5401.1|5395.1|5409|5403|5415.2|5409.2|5399.1|5393.1|369
1616079900000|2021-03-18 15:05:00|5408.9|5402.9|5420.7|5414.7|5426.8|5420.8|5408.9|5402.9|533
1616080200000|2021-03-18 15:10:00|5420.8|5414.8|5415.8|5409.8|5428.2|5422.2|5411.4|5405.4|207
1616080500000|2021-03-18 15:15:00|5416.3|5410.3|5403.5|5397.5|5420.7|5414.7|5401.1|5395.1|359
1616080800000|2021-03-18 15:20:00|5403.6|5397.6|5394.1|5388.1|5403.6|5397.6|5391.3|5385.3|789
1616081100000|2021-03-18 15:25:00|5395.1|5389.1|5391.4|5385.4|5398|5392|5389|5383|568
1616081400000|2021-03-18 15:30:00|5391.9|5385.9|5381|5375|5392.4|5386.4|5381|5375|598
1616081700000|2021-03-18 15:35:00|5380.9|5374.9|5370.8|5364.8|5382.9|5376.9|5369.9|5363.9|655
1616082000000|2021-03-18 15:40:00|5371.3|5365.3|5375.8|5369.8|5381.4|5375.4|5369.8|5363.8|365
1616082300000|2021-03-18 15:45:00|5376.7|5370.7|5374.8|5368.8|5384.8|5378.8|5372.8|5366.8|300
1616082600000|2021-03-18 15:50:00|5375.3|5369.3|5375.4|5369.4|5376.9|5370.9|5370.9|5364.9|200
1616082900000|2021-03-18 15:55:00|5375.3|5369.3|5371.3|5365.3|5375.4|5369.4|5371.3|5365.3|211
1616083200000|2021-03-18 16:00:00|5371.8|5365.8|5383|5377|5387.4|5381.4|5371.3|5365.3|401
1616083500000|2021-03-18 16:05:00|5383.1|5377.1|5383.2|5377.2|5383.5|5377.5|5372.8|5366.8|202
1616083800000|2021-03-18 16:10:00|5381.2|5375.2|5378.5|5372.5|5382.8|5376.8|5376.9|5370.9|226
1616084100000|2021-03-18 16:15:00|5378.1|5372.1|5372.5|5366.5|5378.5|5372.5|5371|5365|168
1616084400000|2021-03-18 16:20:00|5372|5366|5381.2|5375.2|5382.2|5376.2|5372|5366|264
1616084700000|2021-03-18 16:25:00|5381.7|5375.7|5385.7|5379.7|5386.2|5380.2|5379.6|5373.6|262
1616085000000|2021-03-18 16:30:00|5385.2|5379.2|5373.8|5367.8|5385.7|5379.7|5373.8|5367.8|159
1616085300000|2021-03-18 16:35:00|5374.7|5368.7|5375.7|5369.7|5376.4|5370.4|5372|5366|263
1616085600000|2021-03-18 16:40:00|5374.8|5368.8|5373.1|5367.1|5380.6|5374.6|5373.1|5367.1|216
1616085900000|2021-03-18 16:45:00|5373.6|5367.6|5354.2|5348.2|5374.1|5368.1|5351.3|5345.3|1200
1616086200000|2021-03-18 16:50:00|5354.3|5348.3|5353|5347|5356.3|5350.3|5351.1|5345.1|977
1616086500000|2021-03-18 16:55:00|5352.9|5346.9|5352.1|5346.1|5356.7|5350.7|5349.8|5343.8|350
1616086800000|2021-03-18 17:00:00|5352.2|5346.2|5347.2|5341.2|5354.6|5348.6|5343.4|5337.4|271
1616087100000|2021-03-18 17:05:00|5344.3|5338.3|5347.6|5341.6|5348.5|5342.5|5336|5330|355
1616087400000|2021-03-18 17:10:00|5348.1|5342.1|5351.5|5345.5|5354.4|5348.4|5344.6|5338.6|352
1616087700000|2021-03-18 17:15:00|5351|5345|5340|5334|5352.1|5346.1|5338.9|5332.9|595
1616088000000|2021-03-18 17:20:00|5340.1|5334.1|5337.1|5331.1|5341.1|5335.1|5336.1|5330.1|465
1616088300000|2021-03-18 17:25:00|5337.2|5331.2|5337.3|5331.3|5339.2|5333.2|5336.2|5330.2|506
1616088600000|2021-03-18 17:30:00|5338.3|5332.3|5317.2|5311.2|5338.3|5332.3|5314.8|5308.8|818
1616088900000|2021-03-18 17:35:00|5318.2|5312.2|5328.8|5322.8|5331.6|5325.6|5318.2|5312.2|440
1616089200000|2021-03-18 17:40:00|5328.7|5322.7|5328|5322|5329.6|5323.6|5325.6|5319.6|196
1616089500000|2021-03-18 17:45:00|5328.5|5322.5|5328.1|5322.1|5332.4|5326.4|5326.6|5320.6|194
1616089800000|2021-03-18 17:50:00|5327.6|5321.6|5325.6|5319.6|5330.1|5324.1|5320.2|5314.2|205
1616090100000|2021-03-18 17:55:00|5327.5|5321.5|5322|5316|5328.5|5322.5|5319.1|5313.1|425
1616090400000|2021-03-18 18:00:00|5321.6|5315.6|5309.9|5303.9|5324.9|5318.9|5308.9|5302.9|580
1616090700000|2021-03-18 18:05:00|5308.9|5302.9|5308.5|5302.5|5311.5|5305.5|5306.5|5300.5|658
1616091000000|2021-03-18 18:10:00|5308.4|5302.4|5327|5321|5335.5|5329.5|5297.5|5291.5|1898
1616091300000|2021-03-18 18:15:00|5325.5|5319.5|5319.5|5313.5|5330.7|5324.7|5318.3|5312.3|675
1616112000000|2021-03-19 00:00:00|5303.3|5297.3|5324.5|5318.5|5326.3|5320.3|5296.6|5290.6|410
1616112300000|2021-03-19 00:05:00|5324.4|5318.4|5318.6|5312.6|5326.5|5320.5|5316.6|5310.6|88
1616112600000|2021-03-19 00:10:00|5317.6|5311.6|5314.6|5308.6|5321.6|5315.6|5312.6|5306.6|77
1616112900000|2021-03-19 00:15:00|5315.1|5309.1|5321.6|5315.6|5322.6|5316.6|5315.1|5309.1|144
1616113200000|2021-03-19 00:20:00|5321.5|5315.5|5322.5|5316.5|5325|5319|5320.7|5314.7|78
1616113500000|2021-03-19 00:25:00|5323|5317|5328.6|5322.6|5333.3|5327.3|5322.5|5316.5|87
1616113800000|2021-03-19 00:30:00|5329.1|5323.1|5324.8|5318.8|5330.7|5324.7|5324.8|5318.8|39
1616114100000|2021-03-19 00:35:00|5325.2|5319.2|5328|5322|5330.5|5324.5|5324.8|5318.8|48
1616114400000|2021-03-19 00:40:00|5326.9|5320.9|5323|5317|5326.9|5320.9|5322|5316|29
1616114700000|2021-03-19 00:45:00|5322.5|5316.5|5324.2|5318.2|5324.6|5318.6|5319.7|5313.7|59
1616115000000|2021-03-19 00:50:00|5323.2|5317.2|5319.4|5313.4|5323.2|5317.2|5316.3|5310.3|55
1616115300000|2021-03-19 00:55:00|5319.9|5313.9|5316.3|5310.3|5321.3|5315.3|5316.3|5310.3|54
1616115600000|2021-03-19 01:00:00|5316.7|5310.7|5307.9|5301.9|5319.8|5313.8|5302.3|5296.3|247
1616115900000|2021-03-19 01:05:00|5308|5302|5310.3|5304.3|5316.7|5310.7|5307.8|5301.8|70
1616116200000|2021-03-19 01:10:00|5307.3|5301.3|5304.3|5298.3|5312.7|5306.7|5304.3|5298.3|40
1616116500000|2021-03-19 01:15:00|5304.4|5298.4|5305.2|5299.2|5309.5|5303.5|5301.9|5295.9|83
1616116800000|2021-03-19 01:20:00|5305.3|5299.3|5289.1|5283.1|5305.8|5299.8|5289.1|5283.1|117
1616117100000|2021-03-19 01:25:00|5288.9|5282.9|5282.1|5276.1|5293.6|5287.6|5281.1|5275.1|140
1616117400000|2021-03-19 01:30:00|5282.6|5276.6|5288.9|5282.9|5289.9|5283.9|5282.1|5276.1|66
1616117700000|2021-03-19 01:35:00|5288.4|5282.4|5289.8|5283.8|5292.8|5286.8|5286.4|5280.4|29
1616118000000|2021-03-19 01:40:00|5289.3|5283.3|5293.8|5287.8|5294.4|5288.4|5287.3|5281.3|48
1616118300000|2021-03-19 01:45:00|5294.3|5288.3|5293.8|5287.8|5294.9|5288.9|5289.9|5283.9|97
1616118600000|2021-03-19 01:50:00|5293.9|5287.9|5286.4|5280.4|5294|5288|5285.5|5279.5|88
1616118900000|2021-03-19 01:55:00|5286.9|5280.9|5293.3|5287.3|5294.3|5288.3|5286.4|5280.4|74
1616119200000|2021-03-19 02:00:00|5293.8|5287.8|5286.7|5280.7|5294.3|5288.3|5286.7|5280.7|52
1616119500000|2021-03-19 02:05:00|5286.3|5280.3|5286.8|5280.8|5288.7|5282.7|5285.8|5279.8|61
1616119800000|2021-03-19 02:10:00|5286.3|5280.3|5281.9|5275.9|5287.8|5281.8|5279.4|5273.4|142
1616120100000|2021-03-19 02:15:00|5282|5276|5282.9|5276.9|5286.9|5280.9|5280.5|5274.5|61
1616120400000|2021-03-19 02:20:00|5282.4|5276.4|5284|5278|5284|5278|5276.7|5270.7|82
1616120700000|2021-03-19 02:25:00|5283.6|5277.6|5285|5279|5287|5281|5282.5|5276.5|42
1616121000000|2021-03-19 02:30:00|5285.4|5279.4|5286|5280|5292.5|5286.5|5281.1|5275.1|84
1616121300000|2021-03-19 02:35:00|5285.9|5279.9|5285.9|5279.9|5291.8|5285.8|5284.5|5278.5|102
1616121600000|2021-03-19 02:40:00|5286.9|5280.9|5288.8|5282.8|5292.2|5286.2|5285.3|5279.3|97
1616121900000|2021-03-19 02:45:00|5289.3|5283.3|5293.9|5287.9|5295.2|5289.2|5286.9|5280.9|144
1616122200000|2021-03-19 02:50:00|5293.8|5287.8|5287.8|5281.8|5294.3|5288.3|5286.4|5280.4|41
1616122500000|2021-03-19 02:55:00|5287.4|5281.4|5285.2|5279.2|5290.7|5284.7|5285.2|5279.2|56
1616122800000|2021-03-19 03:00:00|5285.1|5279.1|5299|5293|5299.9|5293.9|5283.1|5277.1|271
1616123100000|2021-03-19 03:05:00|5298.5|5292.5|5295.1|5289.1|5300.9|5294.9|5294.1|5288.1|68
1616123400000|2021-03-19 03:10:00|5295.6|5289.6|5294.8|5288.8|5299.6|5293.6|5294|5288|25
1616123700000|2021-03-19 03:15:00|5294.7|5288.7|5308.2|5302.2|5311.2|5305.2|5293.4|5287.4|115
1616124000000|2021-03-19 03:20:00|5308.3|5302.3|5307.3|5301.3|5311.1|5305.1|5305.3|5299.3|62
1616124300000|2021-03-19 03:25:00|5306.8|5300.8|5300.3|5294.3|5307.3|5301.3|5300.3|5294.3|20
1616124600000|2021-03-19 03:30:00|5300.7|5294.7|5301.4|5295.4|5303.7|5297.7|5299.4|5293.4|38
1616124900000|2021-03-19 03:35:00|5300.9|5294.9|5300.4|5294.4|5303.4|5297.4|5299.9|5293.9|22
1616125200000|2021-03-19 03:40:00|5300.9|5294.9|5302.4|5296.4|5304.4|5298.4|5300.9|5294.9|19
1616125500000|2021-03-19 03:45:00|5302.5|5296.5|5304.9|5298.9|5304.9|5298.9|5300.4|5294.4|17
1616125800000|2021-03-19 03:50:00|5304.4|5298.4|5304.4|5298.4|5305.4|5299.4|5302.4|5296.4|19
1616126100000|2021-03-19 03:55:00|5303.9|5297.9|5302.4|5296.4|5304.8|5298.8|5300.9|5294.9|20
1616126400000|2021-03-19 04:00:00|5302.9|5296.9|5303.3|5297.3|5303.4|5297.4|5301|5295|15
1616126700000|2021-03-19 04:05:00|5302.3|5296.3|5304.2|5298.2|5304.7|5298.7|5301.8|5295.8|17
1616127000000|2021-03-19 04:10:00|5303.2|5297.2|5310|5304|5310.5|5304.5|5303.2|5297.2|43
1616127300000|2021-03-19 04:15:00|5309.6|5303.6|5302.6|5296.6|5309.6|5303.6|5301.7|5295.7|29
1616127600000|2021-03-19 04:20:00|5304.1|5298.1|5306.6|5300.6|5307|5301|5303.1|5297.1|14
1616127900000|2021-03-19 04:25:00|5306.5|5300.5|5303.1|5297.1|5306.5|5300.5|5301.1|5295.1|29
1616128200000|2021-03-19 04:30:00|5303.6|5297.6|5309.2|5303.2|5309.2|5303.2|5303.6|5297.6|22
1616128500000|2021-03-19 04:35:00|5308.8|5302.8|5307.2|5301.2|5312.1|5306.1|5307.2|5301.2|39
1616128800000|2021-03-19 04:40:00|5307.1|5301.1|5309.1|5303.1|5309.2|5303.2|5305.7|5299.7|19
1616129100000|2021-03-19 04:45:00|5309.2|5303.2|5303.7|5297.7|5309.2|5303.2|5303.7|5297.7|16
1616129400000|2021-03-19 04:50:00|5303.9|5297.9|5303.4|5297.4|5306.3|5300.3|5303|5297|36
1616129700000|2021-03-19 04:55:00|5302.9|5296.9|5300.9|5294.9|5304.4|5298.4|5300.9|5294.9|11
1616130000000|2021-03-19 05:00:00|5301.4|5295.4|5296.5|5290.5|5302.9|5296.9|5295.9|5289.9|38
1616130300000|2021-03-19 05:05:00|5296.4|5290.4|5296.4|5290.4|5297.5|5291.5|5295|5289|23
1616130600000|2021-03-19 05:10:00|5296.5|5290.5|5295.9|5289.9|5297.9|5291.9|5295.9|5289.9|14
1616130900000|2021-03-19 05:15:00|5294.9|5288.9|5295.4|5289.4|5295.9|5289.9|5294|5288|17
1616131200000|2021-03-19 05:20:00|5295.5|5289.5|5298.3|5292.3|5301.3|5295.3|5294|5288|32
1616131500000|2021-03-19 05:25:00|5298.4|5292.4|5296.4|5290.4|5299.3|5293.3|5294.9|5288.9|23
1616131800000|2021-03-19 05:30:00|5295.4|5289.4|5300.5|5294.5|5300.5|5294.5|5293|5287|28
1616132100000|2021-03-19 05:35:00|5300.4|5294.4|5303.5|5297.5|5306.2|5300.2|5300.4|5294.4|41
1616132400000|2021-03-19 05:40:00|5304.4|5298.4|5303.5|5297.5|5307|5301|5301.4|5295.4|18
1616132700000|2021-03-19 05:45:00|5302.5|5296.5|5306.5|5300.5|5308.9|5302.9|5302|5296|46
1616133000000|2021-03-19 05:50:00|5306.9|5300.9|5309.4|5303.4|5312.4|5306.4|5306.9|5300.9|75
1616133300000|2021-03-19 05:55:00|5309.3|5303.3|5307.4|5301.4|5309.3|5303.3|5303|5297|57
1616133600000|2021-03-19 06:00:00|5307.9|5301.9|5295.4|5289.4|5307.9|5301.9|5294.4|5288.4|73
1616133900000|2021-03-19 06:05:00|5295.3|5289.3|5292.5|5286.5|5296.5|5290.5|5292|5286|51
1616134200000|2021-03-19 06:10:00|5293.5|5287.5|5286.5|5280.5|5295.9|5289.9|5285.1|5279.1|53
1616134500000|2021-03-19 06:15:00|5286.1|5280.1|5284.3|5278.3|5288.6|5282.6|5280.9|5274.9|125
1616134800000|2021-03-19 06:20:00|5283.8|5277.8|5291|5285|5291|5285|5281.9|5275.9|143
1616135100000|2021-03-19 06:25:00|5290|5284|5296.2|5290.2|5298.9|5292.9|5290|5284|115
1616135400000|2021-03-19 06:30:00|5295.2|5289.2|5285.3|5279.3|5296.7|5290.7|5284.8|5278.8|69
1616135700000|2021-03-19 06:35:00|5284.8|5278.8|5285.4|5279.4|5285.9|5279.9|5280.8|5274.8|97
1616136000000|2021-03-19 06:40:00|5285.8|5279.8|5292.5|5286.5|5292.5|5286.5|5284.8|5278.8|85
1616136300000|2021-03-19 06:45:00|5292.9|5286.9|5295.3|5289.3|5297.7|5291.7|5289.3|5283.3|83
1616136600000|2021-03-19 06:50:00|5295.4|5289.4|5298.3|5292.3|5302.4|5296.4|5295.2|5289.2|165
1616136900000|2021-03-19 06:55:00|5298.8|5292.8|5293.5|5287.5|5298.9|5292.9|5292.5|5286.5|25
1616137200000|2021-03-19 07:00:00|5293.9|5287.9|5293.4|5287.4|5295.3|5289.3|5289.4|5283.4|56
1616137500000|2021-03-19 07:05:00|5293.3|5287.3|5298.9|5292.9|5301.7|5295.7|5292.8|5286.8|58
1616137800000|2021-03-19 07:10:00|5300.3|5294.3|5304.8|5298.8|5305.9|5299.9|5297.9|5291.9|70
1616138100000|2021-03-19 07:15:00|5304.3|5298.3|5315.4|5309.4|5317.4|5311.4|5304.3|5298.3|99
1616138400000|2021-03-19 07:20:00|5316.4|5310.4|5310.8|5304.8|5316.4|5310.4|5308.8|5302.8|36
1616138700000|2021-03-19 07:25:00|5310.3|5304.3|5307.3|5301.3|5310.4|5304.4|5304.8|5298.8|40
1616139000000|2021-03-19 07:30:00|5307.2|5301.2|5306.3|5300.3|5311.3|5305.3|5303.2|5297.2|78
1616139300000|2021-03-19 07:35:00|5305.8|5299.8|5314.1|5308.1|5315.2|5309.2|5302.8|5296.8|84
1616139600000|2021-03-19 07:40:00|5314.2|5308.2|5325.6|5319.6|5326.1|5320.1|5314.2|5308.2|129
1616139900000|2021-03-19 07:45:00|5326.6|5320.6|5323.6|5317.6|5326.7|5320.7|5322.5|5316.5|124
1616140200000|2021-03-19 07:50:00|5324.5|5318.5|5315.3|5309.3|5324.5|5318.5|5313.8|5307.8|81
1616140500000|2021-03-19 07:55:00|5315.8|5309.8|5319.9|5313.9|5322.4|5316.4|5314.3|5308.3|60
1616140800000|2021-03-19 08:00:00|5320|5314|5320.9|5314.9|5331.9|5325.9|5320|5314|215
1616141100000|2021-03-19 08:05:00|5320.4|5314.4|5331.2|5325.2|5332.2|5326.2|5315.6|5309.6|118
1616141400000|2021-03-19 08:10:00|5330.7|5324.7|5335.4|5329.4|5335.8|5329.8|5328.2|5322.2|105
1616141700000|2021-03-19 08:15:00|5335.9|5329.9|5340.1|5334.1|5343.1|5337.1|5334.4|5328.4|174
1616142000000|2021-03-19 08:20:00|5340.2|5334.2|5349|5343|5349.5|5343.5|5340.2|5334.2|156
1616142300000|2021-03-19 08:25:00|5349.4|5343.4|5349.1|5343.1|5351.6|5345.6|5345.6|5339.6|133
1616142600000|2021-03-19 08:30:00|5348.6|5342.6|5345|5339|5351.1|5345.1|5340.1|5334.1|128
1616142900000|2021-03-19 08:35:00|5345.1|5339.1|5341.3|5335.3|5347.5|5341.5|5339.7|5333.7|150
1616143200000|2021-03-19 08:40:00|5340.8|5334.8|5337.3|5331.3|5343.7|5337.7|5335.3|5329.3|107
1616143500000|2021-03-19 08:45:00|5336.3|5330.3|5335.3|5329.3|5339.7|5333.7|5335.2|5329.2|56
1616143800000|2021-03-19 08:50:00|5336.2|5330.2|5334.1|5328.1|5337.3|5331.3|5331.7|5325.7|58
1616144100000|2021-03-19 08:55:00|5333.6|5327.6|5329.3|5323.3|5333.6|5327.6|5326.8|5320.8|58
1616144400000|2021-03-19 09:00:00|5329.2|5323.2|5339.2|5333.2|5339.7|5333.7|5328.3|5322.3|55
1616144700000|2021-03-19 09:05:00|5338.8|5332.8|5336.5|5330.5|5339.1|5333.1|5334.8|5328.8|54
1616145000000|2021-03-19 09:10:00|5337|5331|5343|5337|5346.6|5340.6|5336.8|5330.8|107
1616145300000|2021-03-19 09:15:00|5342.1|5336.1|5333.4|5327.4|5342.1|5336.1|5333.4|5327.4|30
1616145600000|2021-03-19 09:20:00|5332.5|5326.5|5329.1|5323.1|5334.6|5328.6|5328.7|5322.7|35
1616145900000|2021-03-19 09:25:00|5329.5|5323.5|5329.1|5323.1|5329.5|5323.5|5326.7|5320.7|38
1616146200000|2021-03-19 09:30:00|5329.5|5323.5|5332.6|5326.6|5333.1|5327.1|5327.2|5321.2|24
1616146500000|2021-03-19 09:35:00|5333.1|5327.1|5327.8|5321.8|5333.6|5327.6|5326.5|5320.5|57
1616146800000|2021-03-19 09:40:00|5328|5322|5328|5322|5328.4|5322.4|5320.6|5314.6|61
1616147100000|2021-03-19 09:45:00|5327.9|5321.9|5322.5|5316.5|5327.9|5321.9|5322.1|5316.1|31
1616147400000|2021-03-19 09:50:00|5322|5316|5329.3|5323.3|5329.8|5323.8|5321.1|5315.1|49
1616147700000|2021-03-19 09:55:00|5329.7|5323.7|5328.3|5322.3|5330.3|5324.3|5326.8|5320.8|86
1616148000000|2021-03-19 10:00:00|5328.2|5322.2|5314.8|5308.8|5328.2|5322.2|5313.2|5307.2|87
1616148300000|2021-03-19 10:05:00|5315.3|5309.3|5314.8|5308.8|5316.8|5310.8|5312.7|5306.7|40
1616148600000|2021-03-19 10:10:00|5315.8|5309.8|5311.9|5305.9|5316.8|5310.8|5311.4|5305.4|116
1616148900000|2021-03-19 10:15:00|5311.8|5305.8|5315.8|5309.8|5319.7|5313.7|5311.8|5305.8|116
1616149200000|2021-03-19 10:20:00|5314.8|5308.8|5316.7|5310.7|5320.2|5314.2|5312.8|5306.8|60
1616149500000|2021-03-19 10:25:00|5317.6|5311.6|5321.2|5315.2|5321.2|5315.2|5316.2|5310.2|32
1616149800000|2021-03-19 10:30:00|5320.7|5314.7|5316|5310|5321.2|5315.2|5316|5310|50
1616150100000|2021-03-19 10:35:00|5315|5309|5314|5308|5316.6|5310.6|5313.5|5307.5|12
1616150400000|2021-03-19 10:40:00|5313.6|5307.6|5317.5|5311.5|5318|5312|5313.5|5307.5|22
1616150700000|2021-03-19 10:45:00|5316.6|5310.6|5318.6|5312.6|5320|5314|5316.6|5310.6|16
1616151000000|2021-03-19 10:50:00|5319|5313|5320.2|5314.2|5324.1|5318.1|5319|5313|77
1616151300000|2021-03-19 10:55:00|5320.6|5314.6|5316|5310|5321.1|5315.1|5316|5310|19
1616151600000|2021-03-19 11:00:00|5316.1|5310.1|5312.6|5306.6|5317|5311|5310.6|5304.6|37
1616151900000|2021-03-19 11:05:00|5313.5|5307.5|5315.6|5309.6|5317|5311|5312.1|5306.1|33
1616152200000|2021-03-19 11:10:00|5316|5310|5311.4|5305.4|5316.6|5310.6|5308|5302|31
1616152500000|2021-03-19 11:15:00|5312|5306|5312.5|5306.5|5315|5309|5310.5|5304.5|39
1616152800000|2021-03-19 11:20:00|5311.5|5305.5|5311.4|5305.4|5314.9|5308.9|5309.9|5303.9|32
1616153100000|2021-03-19 11:25:00|5310.9|5304.9|5306.9|5300.9|5313.8|5307.8|5305.4|5299.4|42
1616153400000|2021-03-19 11:30:00|5306.4|5300.4|5306.2|5300.2|5306.8|5300.8|5301.4|5295.4|56
1616153700000|2021-03-19 11:35:00|5305.8|5299.8|5303.3|5297.3|5307.7|5301.7|5301.9|5295.9|35
1616154000000|2021-03-19 11:40:00|5302.8|5296.8|5305.1|5299.1|5306.7|5300.7|5302.8|5296.8|26
1616154300000|2021-03-19 11:45:00|5306.1|5300.1|5305.9|5299.9|5309.3|5303.3|5305.7|5299.7|28
1616154600000|2021-03-19 11:50:00|5306.5|5300.5|5302.5|5296.5|5307|5301|5300.5|5294.5|21
1616154900000|2021-03-19 11:55:00|5302.4|5296.4|5295.7|5289.7|5303.4|5297.4|5295.7|5289.7|57
1616155200000|2021-03-19 12:00:00|5296.1|5290.1|5304.4|5298.4|5305.3|5299.3|5296.1|5290.1|72
1616155500000|2021-03-19 12:05:00|5304.8|5298.8|5308.9|5302.9|5311.7|5305.7|5303.8|5297.8|46
1616155800000|2021-03-19 12:10:00|5309.4|5303.4|5307.2|5301.2|5310.4|5304.4|5306.2|5300.2|42
1616156100000|2021-03-19 12:15:00|5306.7|5300.7|5302.3|5296.3|5306.7|5300.7|5300.3|5294.3|31
1616156400000|2021-03-19 12:20:00|5301.9|5295.9|5303|5297|5303.9|5297.9|5299|5293|55
1616156700000|2021-03-19 12:25:00|5303.6|5297.6|5304|5298|5304.9|5298.9|5302|5296|38
1616157000000|2021-03-19 12:30:00|5302.6|5296.6|5304.5|5298.5|5304.9|5298.9|5302.6|5296.6|43
1616157300000|2021-03-19 12:35:00|5304.9|5298.9|5308.6|5302.6|5309.1|5303.1|5304.5|5298.5|99
1616157600000|2021-03-19 12:40:00|5308.2|5302.2|5307.1|5301.1|5311.2|5305.2|5305.8|5299.8|82
1616160600000|2021-03-19 13:30:00|5301.9|5295.9|5324.1|5318.1|5335|5329|5295.9|5289.9|800
1616160900000|2021-03-19 13:35:00|5323.2|5317.2|5308.7|5302.7|5324.7|5318.7|5304.7|5298.7|632
1616161200000|2021-03-19 13:40:00|5309.4|5303.4|5342.1|5336.1|5342.1|5336.1|5302.9|5296.9|561
1616161500000|2021-03-19 13:45:00|5341.7|5335.7|5316.5|5310.5|5341.7|5335.7|5311.5|5305.5|419
1616161800000|2021-03-19 13:50:00|5316|5310|5318.9|5312.9|5323.6|5317.6|5307.3|5301.3|305
1616162100000|2021-03-19 13:55:00|5317.9|5311.9|5309.2|5303.2|5322.9|5316.9|5307.2|5301.2|240
1616162400000|2021-03-19 14:00:00|5309.1|5303.1|5310.7|5304.7|5316.9|5310.9|5307.2|5301.2|295
1616162700000|2021-03-19 14:05:00|5310.8|5304.8|5308.2|5302.2|5314.7|5308.7|5299.4|5293.4|508
1616163000000|2021-03-19 14:10:00|5308.4|5302.4|5298.6|5292.6|5308.8|5302.8|5296.2|5290.2|313
1616163300000|2021-03-19 14:15:00|5297.7|5291.7|5315.1|5309.1|5315.5|5309.5|5289.2|5283.2|520
1616163600000|2021-03-19 14:20:00|5314.1|5308.1|5322.4|5316.4|5333.9|5327.9|5314.1|5308.1|479
1616163900000|2021-03-19 14:25:00|5322.3|5316.3|5340.8|5334.8|5343.2|5337.2|5318.9|5312.9|345
1616164200000|2021-03-19 14:30:00|5340.7|5334.7|5347.3|5341.3|5356.6|5350.6|5338|5332|790
1616164500000|2021-03-19 14:35:00|5347.2|5341.2|5367.1|5361.1|5374.1|5368.1|5347.2|5341.2|734
1616164800000|2021-03-19 14:40:00|5367|5361|5369.1|5363.1|5369.6|5363.6|5355.6|5349.6|617
1616165100000|2021-03-19 14:45:00|5369|5363|5385.2|5379.2|5387.1|5381.1|5367.1|5361.1|688
1616165400000|2021-03-19 14:50:00|5384.8|5378.8|5375.1|5369.1|5387.7|5381.7|5370.3|5364.3|379
1616165700000|2021-03-19 14:55:00|5374.6|5368.6|5367.1|5361.1|5375.1|5369.1|5356|5350|503
1616166000000|2021-03-19 15:00:00|5367.6|5361.6|5369|5363|5373.9|5367.9|5363|5357|285
1616166300000|2021-03-19 15:05:00|5368.9|5362.9|5375.6|5369.6|5376.3|5370.3|5366.5|5360.5|193
1616166600000|2021-03-19 15:10:00|5376.1|5370.1|5370.4|5364.4|5378.5|5372.5|5363.2|5357.2|237
1616166900000|2021-03-19 15:15:00|5370.8|5364.8|5357.4|5351.4|5370.9|5364.9|5356.9|5350.9|194
1616167200000|2021-03-19 15:20:00|5357.3|5351.3|5356.5|5350.5|5362.7|5356.7|5349.5|5343.5|244
1616167500000|2021-03-19 15:25:00|5355.5|5349.5|5343.7|5337.7|5357.5|5351.5|5338|5332|498
1616167800000|2021-03-19 15:30:00|5344.2|5338.2|5345|5339|5345|5339|5336.1|5330.1|427
1616168100000|2021-03-19 15:35:00|5345.9|5339.9|5351.7|5345.7|5354.3|5348.3|5345.3|5339.3|292
1616168400000|2021-03-19 15:40:00|5351.2|5345.2|5351.9|5345.9|5357.1|5351.1|5347.8|5341.8|470
1616168700000|2021-03-19 15:45:00|5352.4|5346.4|5355|5349|5360.9|5354.9|5351.5|5345.5|128
1616169000000|2021-03-19 15:50:00|5354.5|5348.5|5351|5345|5358.4|5352.4|5347.6|5341.6|151
1616169300000|2021-03-19 15:55:00|5350.9|5344.9|5351.8|5345.8|5355.8|5349.8|5350|5344|214
1616169600000|2021-03-19 16:00:00|5352.3|5346.3|5359.8|5353.8|5360.8|5354.8|5350.5|5344.5|176
1616169900000|2021-03-19 16:05:00|5359.4|5353.4|5362.7|5356.7|5363.8|5357.8|5358.5|5352.5|139
1616170200000|2021-03-19 16:10:00|5362.3|5356.3|5366.9|5360.9|5367.9|5361.9|5362.3|5356.3|178
1616170500000|2021-03-19 16:15:00|5367.4|5361.4|5369.4|5363.4|5375.8|5369.8|5366.3|5360.3|218
1616170800000|2021-03-19 16:20:00|5367.9|5361.9|5379|5373|5381.1|5375.1|5367.4|5361.4|243
1616171100000|2021-03-19 16:25:00|5378.1|5372.1|5371.8|5365.8|5380.4|5374.4|5371.2|5365.2|281
1616171400000|2021-03-19 16:30:00|5371.2|5365.2|5372|5366|5374.5|5368.5|5370.9|5364.9|128
1616171700000|2021-03-19 16:35:00|5373|5367|5372.7|5366.7|5376.9|5370.9|5371.7|5365.7|224
1616172000000|2021-03-19 16:40:00|5371.8|5365.8|5350.4|5344.4|5375.3|5369.3|5348.4|5342.4|414
1616172300000|2021-03-19 16:45:00|5351.2|5345.2|5357.5|5351.5|5358.5|5352.5|5348.7|5342.7|361
1616172600000|2021-03-19 16:50:00|5358|5352|5365.4|5359.4|5367.4|5361.4|5356.5|5350.5|565
1616172900000|2021-03-19 16:55:00|5364.9|5358.9|5370.7|5364.7|5372|5366|5364.9|5358.9|235
1616173200000|2021-03-19 17:00:00|5370.3|5364.3|5366.4|5360.4|5370.7|5364.7|5361.6|5355.6|207
1616173500000|2021-03-19 17:05:00|5366.3|5360.3|5354.4|5348.4|5366.3|5360.3|5351|5345|361
1616173800000|2021-03-19 17:10:00|5354.9|5348.9|5361.9|5355.9|5364.4|5358.4|5351.2|5345.2|194
1616174100000|2021-03-19 17:15:00|5363.3|5357.3|5358.2|5352.2|5369.5|5363.5|5358.2|5352.2|378
1616174400000|2021-03-19 17:20:00|5358.3|5352.3|5357.7|5351.7|5360.7|5354.7|5351.8|5345.8|203
1616174700000|2021-03-19 17:25:00|5356.7|5350.7|5354.1|5348.1|5358.6|5352.6|5353.8|5347.8|127
1616175000000|2021-03-19 17:30:00|5354.6|5348.6|5349.2|5343.2|5356.6|5350.6|5347.8|5341.8|132
1616175300000|2021-03-19 17:35:00|5349.3|5343.3|5351|5345|5353.5|5347.5|5344.7|5338.7|214
1616175600000|2021-03-19 17:40:00|5350.6|5344.6|5342.6|5336.6|5352.4|5346.4|5340.7|5334.7|289
1616175900000|2021-03-19 17:45:00|5340.7|5334.7|5344.4|5338.4|5347.2|5341.2|5332.6|5326.6|417
1616176200000|2021-03-19 17:50:00|5343.9|5337.9|5354.3|5348.3|5355.3|5349.3|5340.9|5334.9|324
1616176500000|2021-03-19 17:55:00|5354.8|5348.8|5353.8|5347.8|5358|5352|5350.5|5344.5|430
1616176800000|2021-03-19 18:00:00|5353.4|5347.4|5352|5346|5357.8|5351.8|5350.4|5344.4|221
1616177100000|2021-03-19 18:05:00|5352.5|5346.5|5357.5|5351.5|5360|5354|5350.5|5344.5|213
1616177400000|2021-03-19 18:10:00|5358.1|5352.1|5358.9|5352.9|5365.6|5359.6|5350.4|5344.4|1322
1616177700000|2021-03-19 18:15:00|5358.4|5352.4|5362.3|5356.3|5367.6|5361.6|5352.2|5346.2|571
1616371200000|2021-03-22 00:00:00|5361.3|5355.3|5319.8|5313.8|5361.3|5355.3|5318.4|5312.4|505
1616371500000|2021-03-22 00:05:00|5313.5|5307.5|5317.7|5311.7|5329.5|5323.5|5309.9|5303.9|194
1616371800000|2021-03-22 00:10:00|5317.2|5311.2|5325.5|5319.5|5326.6|5320.6|5317.2|5311.2|66
1616372100000|2021-03-22 00:15:00|5326|5320|5327.8|5321.8|5330.6|5324.6|5325.5|5319.5|37
1616372400000|2021-03-22 00:20:00|5328.8|5322.8|5326.7|5320.7|5329.2|5323.2|5323.6|5317.6|50
1616372700000|2021-03-22 00:25:00|5327.5|5321.5|5331.9|5325.9|5333.2|5327.2|5327.5|5321.5|33
1616373000000|2021-03-22 00:30:00|5331.8|5325.8|5326.8|5320.8|5331.8|5325.8|5326.7|5320.7|22
1616373300000|2021-03-22 00:35:00|5326.7|5320.7|5323.4|5317.4|5326.7|5320.7|5321.7|5315.7|41
1616373600000|2021-03-22 00:40:00|5323.3|5317.3|5326.4|5320.4|5328.4|5322.4|5322.1|5316.1|50
1616373900000|2021-03-22 00:45:00|5326.8|5320.8|5327.4|5321.4|5327.4|5321.4|5324.5|5318.5|19
1616374200000|2021-03-22 00:50:00|5327.9|5321.9|5333.9|5327.9|5333.9|5327.9|5327.9|5321.9|26
1616374500000|2021-03-22 00:55:00|5334.9|5328.9|5326.9|5320.9|5334.9|5328.9|5326.5|5320.5|20
1616374800000|2021-03-22 01:00:00|5327.3|5321.3|5327.3|5321.3|5328.8|5322.8|5315.7|5309.7|139
1616375100000|2021-03-22 01:05:00|5327.2|5321.2|5320.1|5314.1|5333.7|5327.7|5320.1|5314.1|98
1616375400000|2021-03-22 01:10:00|5320.2|5314.2|5315.4|5309.4|5324.8|5318.8|5312.4|5306.4|82
1616375700000|2021-03-22 01:15:00|5315.8|5309.8|5308.7|5302.7|5320.6|5314.6|5305.8|5299.8|173
1616376000000|2021-03-22 01:20:00|5306.7|5300.7|5309|5303|5310.1|5304.1|5304.1|5298.1|115
1616376300000|2021-03-22 01:25:00|5308.6|5302.6|5305.2|5299.2|5309.4|5303.4|5304.2|5298.2|55
1616376600000|2021-03-22 01:30:00|5305.6|5299.6|5313.2|5307.2|5313.2|5307.2|5302.9|5296.9|61
1616376900000|2021-03-22 01:35:00|5313.1|5307.1|5310.2|5304.2|5315.1|5309.1|5310.2|5304.2|23
1616377200000|2021-03-22 01:40:00|5310.6|5304.6|5311.5|5305.5|5311.5|5305.5|5306.8|5300.8|187
1616377500000|2021-03-22 01:45:00|5311.6|5305.6|5313.2|5307.2|5318.2|5312.2|5311.6|5305.6|49
1616377800000|2021-03-22 01:50:00|5312.8|5306.8|5314.2|5308.2|5314.5|5308.5|5308.5|5302.5|56
1616378100000|2021-03-22 01:55:00|5315.5|5309.5|5315.1|5309.1|5318.1|5312.1|5314.2|5308.2|66
1616378400000|2021-03-22 02:00:00|5315.5|5309.5|5310.3|5304.3|5316.5|5310.5|5309.7|5303.7|45
1616378700000|2021-03-22 02:05:00|5310.7|5304.7|5306.4|5300.4|5310.8|5304.8|5304.9|5298.9|62
1616379000000|2021-03-22 02:10:00|5307.3|5301.3|5310.3|5304.3|5310.3|5304.3|5304.9|5298.9|57
1616379300000|2021-03-22 02:15:00|5310.8|5304.8|5314.2|5308.2|5316.1|5310.1|5309.8|5303.8|66
1616379600000|2021-03-22 02:20:00|5314.1|5308.1|5309.8|5303.8|5314.2|5308.2|5309.7|5303.7|25
1616379900000|2021-03-22 02:25:00|5310.2|5304.2|5312.6|5306.6|5312.7|5306.7|5306.8|5300.8|34
1616380200000|2021-03-22 02:30:00|5313.2|5307.2|5307.2|5301.2|5318.7|5312.7|5306.6|5300.6|34
1616380500000|2021-03-22 02:35:00|5307.3|5301.3|5301.2|5295.2|5313.4|5307.4|5300.3|5294.3|46
1616380800000|2021-03-22 02:40:00|5300.3|5294.3|5299|5293|5302.1|5296.1|5294.8|5288.8|81
1616381100000|2021-03-22 02:45:00|5298.1|5292.1|5304|5298|5304.5|5298.5|5293.6|5287.6|85
1616381400000|2021-03-22 02:50:00|5304.1|5298.1|5313.2|5307.2|5314.7|5308.7|5303.7|5297.7|54
1616381700000|2021-03-22 02:55:00|5312.2|5306.2|5313.3|5307.3|5316.6|5310.6|5306.3|5300.3|55
1616382000000|2021-03-22 03:00:00|5312.6|5306.6|5308.7|5302.7|5315.7|5309.7|5308.2|5302.2|26
1616382300000|2021-03-22 03:05:00|5309.3|5303.3|5311.2|5305.2|5312.5|5306.5|5308.2|5302.2|16
1616382600000|2021-03-22 03:10:00|5310.9|5304.9|5315.1|5309.1|5315.1|5309.1|5310.7|5304.7|22
1616382900000|2021-03-22 03:15:00|5315.2|5309.2|5318.3|5312.3|5321.7|5315.7|5315.2|5309.2|49
1616383200000|2021-03-22 03:20:00|5318.7|5312.7|5316.2|5310.2|5319.2|5313.2|5315.2|5309.2|9
1616383500000|2021-03-22 03:25:00|5317.2|5311.2|5321.2|5315.2|5321.2|5315.2|5316.7|5310.7|21
1616383800000|2021-03-22 03:30:00|5321.1|5315.1|5316.3|5310.3|5323.3|5317.3|5316.3|5310.3|29
1616384100000|2021-03-22 03:35:00|5316.4|5310.4|5324.4|5318.4|5324.4|5318.4|5316.4|5310.4|40
1616384400000|2021-03-22 03:40:00|5328.8|5322.8|5327.5|5321.5|5329.3|5323.3|5325.5|5319.5|44
1616384700000|2021-03-22 03:45:00|5327|5321|5324.5|5318.5|5327|5321|5324.1|5318.1|21
1616385000000|2021-03-22 03:50:00|5324.4|5318.4|5325.4|5319.4|5327.3|5321.3|5324.4|5318.4|14
1616385300000|2021-03-22 03:55:00|5325.3|5319.3|5322.9|5316.9|5327.3|5321.3|5322.9|5316.9|10
1616385600000|2021-03-22 04:00:00|5323.3|5317.3|5321.3|5315.3|5324.9|5318.9|5320|5314|29
1616385900000|2021-03-22 04:05:00|5320.3|5314.3|5320.2|5314.2|5320.3|5314.3|5317.3|5311.3|8
1616386200000|2021-03-22 04:10:00|5320.3|5314.3|5325.7|5319.7|5326.3|5320.3|5320.3|5314.3|18
1616386500000|2021-03-22 04:15:00|5326.1|5320.1|5327.3|5321.3|5328.7|5322.7|5326.1|5320.1|19
1616386800000|2021-03-22 04:20:00|5326.8|5320.8|5328.4|5322.4|5331.7|5325.7|5326.8|5320.8|27
1616387100000|2021-03-22 04:25:00|5328.8|5322.8|5330.2|5324.2|5330.4|5324.4|5326.8|5320.8|13
1616387400000|2021-03-22 04:30:00|5328.7|5322.7|5326.1|5320.1|5328.7|5322.7|5324.5|5318.5|32
1616387700000|2021-03-22 04:35:00|5325.6|5319.6|5326.9|5320.9|5327.5|5321.5|5325.6|5319.6|9
1616388000000|2021-03-22 04:40:00|5326.5|5320.5|5325.9|5319.9|5327.5|5321.5|5325.5|5319.5|8
1616388300000|2021-03-22 04:45:00|5325.5|5319.5|5328|5322|5328|5322|5325.5|5319.5|10
1616388600000|2021-03-22 04:50:00|5328.5|5322.5|5329.9|5323.9|5331|5325|5328.5|5322.5|9
1616388900000|2021-03-22 04:55:00|5328.4|5322.4|5327.8|5321.8|5328.4|5322.4|5326.5|5320.5|11
1616389200000|2021-03-22 05:00:00|5327.9|5321.9|5332|5326|5335|5329|5327.9|5321.9|30
1616389500000|2021-03-22 05:05:00|5331.8|5325.8|5332.9|5326.9|5332.9|5326.9|5327.4|5321.4|40
1616389800000|2021-03-22 05:10:00|5332|5326|5328|5322|5332|5326|5326.6|5320.6|16
1616390100000|2021-03-22 05:15:00|5328.1|5322.1|5326|5320|5328.1|5322.1|5325.5|5319.5|12
1616390400000|2021-03-22 05:20:00|5325.9|5319.9|5321.9|5315.9|5325.9|5319.9|5321|5315|28
1616390700000|2021-03-22 05:25:00|5322|5316|5322.9|5316.9|5323|5317|5321.6|5315.6|6
1616391000000|2021-03-22 05:30:00|5323.4|5317.4|5323|5317|5324.9|5318.9|5321.8|5315.8|18
1616391300000|2021-03-22 05:35:00|5323.4|5317.4|5328.9|5322.9|5328.9|5322.9|5322.9|5316.9|15
1616391600000|2021-03-22 05:40:00|5328.5|5322.5|5331.9|5325.9|5331.9|5325.9|5326.9|5320.9|17
1616391900000|2021-03-22 05:45:00|5331.8|5325.8|5338.1|5332.1|5341.5|5335.5|5331.8|5325.8|57
1616392200000|2021-03-22 05:50:00|5337.7|5331.7|5332.6|5326.6|5340.6|5334.6|5331.6|5325.6|51
1616392500000|2021-03-22 05:55:00|5332.1|5326.1|5329.5|5323.5|5332.6|5326.6|5329|5323|19
1616392800000|2021-03-22 06:00:00|5329.6|5323.6|5329.3|5323.3|5333.5|5327.5|5323.9|5317.9|38
1616393100000|2021-03-22 06:05:00|5328.9|5322.9|5327.8|5321.8|5333.4|5327.4|5327.8|5321.8|20
1616393400000|2021-03-22 06:10:00|5327.4|5321.4|5325.7|5319.7|5328.7|5322.7|5323.2|5317.2|15
1616393700000|2021-03-22 06:15:00|5324.7|5318.7|5331.7|5325.7|5331.7|5325.7|5324.7|5318.7|31
1616394000000|2021-03-22 06:20:00|5332.1|5326.1|5332.7|5326.7|5332.7|5326.7|5328.3|5322.3|9
1616394300000|2021-03-22 06:25:00|5333.7|5327.7|5332.7|5326.7|5334.2|5328.2|5328.8|5322.8|14
1616394600000|2021-03-22 06:30:00|5332.3|5326.3|5331.3|5325.3|5333.7|5327.7|5326.7|5320.7|26
1616394900000|2021-03-22 06:35:00|5332.3|5326.3|5339.7|5333.7|5340.6|5334.6|5330.3|5324.3|38
1616395200000|2021-03-22 06:40:00|5340.1|5334.1|5348.7|5342.7|5348.7|5342.7|5339.3|5333.3|113
1616395500000|2021-03-22 06:45:00|5348.2|5342.2|5338.4|5332.4|5348.6|5342.6|5337.8|5331.8|43
1616395800000|2021-03-22 06:50:00|5338.8|5332.8|5341.2|5335.2|5341.4|5335.4|5338.8|5332.8|17
1616396100000|2021-03-22 06:55:00|5340.4|5334.4|5336.9|5330.9|5340.4|5334.4|5333.3|5327.3|50
1616396400000|2021-03-22 07:00:00|5336.5|5330.5|5323.4|5317.4|5336.5|5330.5|5323.3|5317.3|77
1616396700000|2021-03-22 07:05:00|5323.3|5317.3|5322|5316|5325.3|5319.3|5318.9|5312.9|81
1616397000000|2021-03-22 07:10:00|5322.4|5316.4|5314.1|5308.1|5324.5|5318.5|5313.5|5307.5|104
1616397300000|2021-03-22 07:15:00|5313.7|5307.7|5314.7|5308.7|5317.7|5311.7|5304.8|5298.8|104
1616397600000|2021-03-22 07:20:00|5314.6|5308.6|5314.8|5308.8|5317.1|5311.1|5310.4|5304.4|50
1616397900000|2021-03-22 07:25:00|5314.7|5308.7|5319.2|5313.2|5319.8|5313.8|5314.7|5308.7|36
1616398200000|2021-03-22 07:30:00|5319.3|5313.3|5316|5310|5322.8|5316.8|5314.1|5308.1|47
1616398500000|2021-03-22 07:35:00|5315.9|5309.9|5313.1|5307.1|5320.6|5314.6|5311.6|5305.6|56
1616398800000|2021-03-22 07:40:00|5312.5|5306.5|5304.9|5298.9|5312.6|5306.6|5304.3|5298.3|55
1616399100000|2021-03-22 07:45:00|5304.5|5298.5|5305.6|5299.6|5311.8|5305.8|5303.4|5297.4|183
1616399400000|2021-03-22 07:50:00|5305.2|5299.2|5316.1|5310.1|5316.1|5310.1|5303.5|5297.5|62
1616399700000|2021-03-22 07:55:00|5315.1|5309.1|5318.8|5312.8|5322|5316|5315.1|5309.1|92
1616400000000|2021-03-22 08:00:00|5318.9|5312.9|5314.3|5308.3|5320.4|5314.4|5313.7|5307.7|104
1616400300000|2021-03-22 08:05:00|5313.8|5307.8|5307.3|5301.3|5313.8|5307.8|5306.4|5300.4|57
1616400600000|2021-03-22 08:10:00|5306.9|5300.9|5311.6|5305.6|5313.1|5307.1|5306.3|5300.3|46
1616400900000|2021-03-22 08:15:00|5312.1|5306.1|5318.6|5312.6|5319.6|5313.6|5311.6|5305.6|43
1616401200000|2021-03-22 08:20:00|5319.2|5313.2|5328.3|5322.3|5328.4|5322.4|5317.7|5311.7|168
1616401500000|2021-03-22 08:25:00|5328.4|5322.4|5329.9|5323.9|5329.9|5323.9|5322.7|5316.7|93
1616401800000|2021-03-22 08:30:00|5329.8|5323.8|5336.3|5330.3|5343.5|5337.5|5329.8|5323.8|157
1616402100000|2021-03-22 08:35:00|5336.1|5330.1|5331.1|5325.1|5338.7|5332.7|5330.1|5324.1|35
1616402400000|2021-03-22 08:40:00|5331.5|5325.5|5331.3|5325.3|5334.3|5328.3|5330.3|5324.3|31
1616402700000|2021-03-22 08:45:00|5331.7|5325.7|5335.3|5329.3|5337.6|5331.6|5331.3|5325.3|97
1616403000000|2021-03-22 08:50:00|5334.8|5328.8|5335.8|5329.8|5337.2|5331.2|5333.7|5327.7|41
1616403300000|2021-03-22 08:55:00|5335.3|5329.3|5352.7|5346.7|5352.7|5346.7|5335.3|5329.3|86
1616403600000|2021-03-22 09:00:00|5351.9|5345.9|5359.1|5353.1|5363.4|5357.4|5351.9|5345.9|123
1616403900000|2021-03-22 09:05:00|5359.6|5353.6|5356.5|5350.5|5362.1|5356.1|5356.5|5350.5|78
1616404200000|2021-03-22 09:10:00|5356.9|5350.9|5349.7|5343.7|5357.4|5351.4|5347.7|5341.7|72
1616404500000|2021-03-22 09:15:00|5349.3|5343.3|5345.6|5339.6|5350.1|5344.1|5343.7|5337.7|112
1616404800000|2021-03-22 09:20:00|5345.7|5339.7|5348.3|5342.3|5352.3|5346.3|5345.7|5339.7|52
1616405100000|2021-03-22 09:25:00|5347.9|5341.9|5342.5|5336.5|5351.3|5345.3|5340.5|5334.5|42
1616405400000|2021-03-22 09:30:00|5342.6|5336.6|5352.3|5346.3|5354.1|5348.1|5342.4|5336.4|63
1616405700000|2021-03-22 09:35:00|5351.4|5345.4|5356.2|5350.2|5359.8|5353.8|5350.9|5344.9|81
1616406000000|2021-03-22 09:40:00|5356.3|5350.3|5359.2|5353.2|5360.6|5354.6|5355.3|5349.3|50
1616406300000|2021-03-22 09:45:00|5358.8|5352.8|5358.3|5352.3|5358.8|5352.8|5353.8|5347.8|60
1616406600000|2021-03-22 09:50:00|5358.2|5352.2|5359.3|5353.3|5362.1|5356.1|5355.4|5349.4|48
1616406900000|2021-03-22 09:55:00|5360.8|5354.8|5365.8|5359.8|5370|5364|5360.3|5354.3|108
1616407200000|2021-03-22 10:00:00|5365.3|5359.3|5373.8|5367.8|5373.8|5367.8|5363.9|5357.9|126
1616407500000|2021-03-22 10:05:00|5374.2|5368.2|5385.2|5379.2|5391.4|5385.4|5374.2|5368.2|295
1616407800000|2021-03-22 10:10:00|5383.8|5377.8|5381.1|5375.1|5385.9|5379.9|5381.1|5375.1|61
1616408100000|2021-03-22 10:15:00|5381.5|5375.5|5386.9|5380.9|5388|5382|5381.1|5375.1|33
1616408400000|2021-03-22 10:20:00|5387|5381|5398.3|5392.3|5406.3|5400.3|5387|5381|214
1616408700000|2021-03-22 10:25:00|5397.9|5391.9|5399.9|5393.9|5402.5|5396.5|5397.4|5391.4|79
1616409000000|2021-03-22 10:30:00|5400.5|5394.5|5389.4|5383.4|5400.5|5394.5|5388.9|5382.9|127
1616409300000|2021-03-22 10:35:00|5389|5383|5388.5|5382.5|5390|5384|5377.4|5371.4|125
1616409600000|2021-03-22 10:40:00|5389.4|5383.4|5381.8|5375.8|5391.4|5385.4|5377|5371|78
1616409900000|2021-03-22 10:45:00|5382.3|5376.3|5374.2|5368.2|5382.3|5376.3|5373.1|5367.1|122
1616410200000|2021-03-22 10:50:00|5374.7|5368.7|5373.7|5367.7|5375.6|5369.6|5371.8|5365.8|25
1616410500000|2021-03-22 10:55:00|5373.6|5367.6|5381.8|5375.8|5382.3|5376.3|5371.7|5365.7|74
1616410800000|2021-03-22 11:00:00|5381.4|5375.4|5396|5390|5397.3|5391.3|5378.3|5372.3|86
1616411100000|2021-03-22 11:05:00|5397.2|5391.2|5393.4|5387.4|5397.2|5391.2|5382.9|5376.9|149
1616411400000|2021-03-22 11:10:00|5392.9|5386.9|5388.2|5382.2|5393.4|5387.4|5386.8|5380.8|17
1616411700000|2021-03-22 11:15:00|5388.3|5382.3|5388.1|5382.1|5390.2|5384.2|5388.1|5382.1|19
1616412000000|2021-03-22 11:20:00|5388.7|5382.7|5393.4|5387.4|5396.2|5390.2|5388.6|5382.6|54
1616412300000|2021-03-22 11:25:00|5393.8|5387.8|5393.8|5387.8|5394.3|5388.3|5390.9|5384.9|34
1616412600000|2021-03-22 11:30:00|5393.4|5387.4|5396.9|5390.9|5396.9|5390.9|5389.9|5383.9|33
1616412900000|2021-03-22 11:35:00|5396.5|5390.5|5399.9|5393.9|5402.2|5396.2|5395.9|5389.9|29
1616413200000|2021-03-22 11:40:00|5399.8|5393.8|5400|5394|5402.9|5396.9|5398.5|5392.5|33
1616413500000|2021-03-22 11:45:00|5399.9|5393.9|5398.5|5392.5|5401.9|5395.9|5396|5390|88
1616413800000|2021-03-22 11:50:00|5398.1|5392.1|5397.6|5391.6|5398.5|5392.5|5396|5390|30
1616414100000|2021-03-22 11:55:00|5398.5|5392.5|5397.5|5391.5|5398.9|5392.9|5396.5|5390.5|22
1616414400000|2021-03-22 12:00:00|5397.1|5391.1|5397.6|5391.6|5398.5|5392.5|5396.2|5390.2|92
1616414700000|2021-03-22 12:05:00|5398.1|5392.1|5400.3|5394.3|5403.6|5397.6|5397.2|5391.2|69
1616415000000|2021-03-22 12:10:00|5400.2|5394.2|5396.9|5390.9|5400.2|5394.2|5396.4|5390.4|26
1616415300000|2021-03-22 12:15:00|5396.4|5390.4|5396.5|5390.5|5398.9|5392.9|5395.1|5389.1|138
1616415600000|2021-03-22 12:20:00|5396.4|5390.4|5404.8|5398.8|5404.8|5398.8|5395.1|5389.1|121
1616415900000|2021-03-22 12:25:00|5404.4|5398.4|5400.8|5394.8|5406.7|5400.7|5400.4|5394.4|92
1616416200000|2021-03-22 12:30:00|5400.7|5394.7|5417.2|5411.2|5417.7|5411.7|5397|5391|145
1616416500000|2021-03-22 12:35:00|5417.6|5411.6|5400.8|5394.8|5419.1|5413.1|5400.8|5394.8|204
1616416800000|2021-03-22 12:40:00|5400.7|5394.7|5406.5|5400.5|5410.5|5404.5|5400.6|5394.6|101
1616419800000|2021-03-22 13:30:00|5409.3|5403.3|5382.1|5376.1|5414.1|5408.1|5381.2|5375.2|1215
1616420100000|2021-03-22 13:35:00|5382.5|5376.5|5401.1|5395.1|5407.8|5401.8|5378.7|5372.7|711
1616420400000|2021-03-22 13:40:00|5400.6|5394.6|5413.4|5407.4|5417.7|5411.7|5391.6|5385.6|436
1616420700000|2021-03-22 13:45:00|5414.2|5408.2|5414|5408|5420.8|5414.8|5410.5|5404.5|435
1616421000000|2021-03-22 13:50:00|5414.5|5408.5|5411|5405|5415.1|5409.1|5409.4|5403.4|193
1616421300000|2021-03-22 13:55:00|5411.4|5405.4|5414.6|5408.6|5417.6|5411.6|5407.9|5401.9|422
1616421600000|2021-03-22 14:00:00|5414.2|5408.2|5425.3|5419.3|5426.9|5420.9|5409.7|5403.7|344
1616421900000|2021-03-22 14:05:00|5425.7|5419.7|5429.8|5423.8|5432.7|5426.7|5422.3|5416.3|433
1616422200000|2021-03-22 14:10:00|5430.2|5424.2|5432.7|5426.7|5441.4|5435.4|5427.8|5421.8|307
1616422500000|2021-03-22 14:15:00|5433.1|5427.1|5456|5450|5456.5|5450.5|5432.2|5426.2|581
1616422800000|2021-03-22 14:20:00|5455.2|5449.2|5476.2|5470.2|5483.4|5477.4|5453|5447|795
1616423100000|2021-03-22 14:25:00|5475.7|5469.7|5489.5|5483.5|5492.2|5486.2|5471.2|5465.2|512
1616423400000|2021-03-22 14:30:00|5489.9|5483.9|5496.8|5490.8|5502.8|5496.8|5483.1|5477.1|724
1616423700000|2021-03-22 14:35:00|5498.7|5492.7|5502.8|5496.8|5516.8|5510.8|5498.7|5492.7|916
1616424000000|2021-03-22 14:40:00|5503.3|5497.3|5498.3|5492.3|5512.2|5506.2|5492.3|5486.3|617
1616424300000|2021-03-22 14:45:00|5497.8|5491.8|5494.3|5488.3|5500.3|5494.3|5486.8|5480.8|479
1616424600000|2021-03-22 14:50:00|5496.3|5490.3|5501.6|5495.6|5503.8|5497.8|5491.2|5485.2|353
1616424900000|2021-03-22 14:55:00|5502|5496|5500.3|5494.3|5504.6|5498.6|5497.1|5491.1|282
1616425200000|2021-03-22 15:00:00|5499.8|5493.8|5493.1|5487.1|5500.8|5494.8|5490.5|5484.5|237
1616425500000|2021-03-22 15:05:00|5493.2|5487.2|5497.2|5491.2|5505.7|5499.7|5493.2|5487.2|348
1616425800000|2021-03-22 15:10:00|5497.3|5491.3|5494.7|5488.7|5497.8|5491.8|5487.4|5481.4|305
1616426100000|2021-03-22 15:15:00|5495.1|5489.1|5494.8|5488.8|5498.7|5492.7|5488.6|5482.6|312
1616426400000|2021-03-22 15:20:00|5495.2|5489.2|5499.3|5493.3|5502.3|5496.3|5494.1|5488.1|201
1616426700000|2021-03-22 15:25:00|5500.2|5494.2|5493.1|5487.1|5501.8|5495.8|5490.4|5484.4|376
1616427000000|2021-03-22 15:30:00|5493.2|5487.2|5502.9|5496.9|5504.7|5498.7|5492.6|5486.6|320
1616427300000|2021-03-22 15:35:00|5502.8|5496.8|5483.3|5477.3|5506.6|5500.6|5481|5475|654
1616427600000|2021-03-22 15:40:00|5482.4|5476.4|5486.4|5480.4|5486.8|5480.8|5471|5465|582
1616427900000|2021-03-22 15:45:00|5485.9|5479.9|5494.6|5488.6|5497.9|5491.9|5481.7|5475.7|388
1616428200000|2021-03-22 15:50:00|5494.2|5488.2|5497.7|5491.7|5498.3|5492.3|5492|5486|318
1616428500000|2021-03-22 15:55:00|5497.1|5491.1|5497.8|5491.8|5499.2|5493.2|5491.2|5485.2|128
1616428800000|2021-03-22 16:00:00|5497.3|5491.3|5501.9|5495.9|5502.5|5496.5|5496.4|5490.4|360
1616429100000|2021-03-22 16:05:00|5501.5|5495.5|5498.4|5492.4|5502.4|5496.4|5496.8|5490.8|136
1616429400000|2021-03-22 16:10:00|5498|5492|5505|5499|5506.5|5500.5|5496.1|5490.1|274
1616429700000|2021-03-22 16:15:00|5504.6|5498.6|5514.3|5508.3|5516.2|5510.2|5502|5496|452
1616430000000|2021-03-22 16:20:00|5513.9|5507.9|5521|5515|5521.8|5515.8|5513.2|5507.2|556
1616430300000|2021-03-22 16:25:00|5520|5514|5518.4|5512.4|5524.3|5518.3|5517|5511|522
1616430600000|2021-03-22 16:30:00|5516.7|5510.7|5514.6|5508.6|5518.5|5512.5|5509.1|5503.1|391
1616430900000|2021-03-22 16:35:00|5514.7|5508.7|5521.3|5515.3|5523.4|5517.4|5512|5506|225
1616431200000|2021-03-22 16:40:00|5521.7|5515.7|5533|5527|5539.6|5533.6|5518.9|5512.9|929
1616431500000|2021-03-22 16:45:00|5533.1|5527.1|5547.8|5541.8|5550.3|5544.3|5530.3|5524.3|540
1616431800000|2021-03-22 16:50:00|5546.4|5540.4|5542.1|5536.1|5546.4|5540.4|5535.6|5529.6|481
1616432100000|2021-03-22 16:55:00|5542.5|5536.5|5546|5540|5550|5544|5537.6|5531.6|511
1616432400000|2021-03-22 17:00:00|5545.5|5539.5|5544.3|5538.3|5547.5|5541.5|5539.3|5533.3|486
1616432700000|2021-03-22 17:05:00|5544.2|5538.2|5545.3|5539.3|5546.3|5540.3|5541.3|5535.3|342
1616433000000|2021-03-22 17:10:00|5542.3|5536.3|5545.2|5539.2|5546.2|5540.2|5541.3|5535.3|207
1616433300000|2021-03-22 17:15:00|5545.7|5539.7|5562.3|5556.3|5565.4|5559.4|5544.3|5538.3|576
1616433600000|2021-03-22 17:20:00|5560|5554|5584.8|5578.8|5585|5579|5560|5554|1194
1616433900000|2021-03-22 17:25:00|5584.9|5578.9|5591.3|5585.3|5591.7|5585.7|5584.2|5578.2|830
1616434200000|2021-03-22 17:30:00|5591.2|5585.2|5599.9|5593.9|5600.2|5594.2|5590.7|5584.7|426
1616434500000|2021-03-22 17:35:00|5600.4|5594.4|5600.9|5594.9|5602.8|5596.8|5600.4|5594.4|425
1616434800000|2021-03-22 17:40:00|||||||||513
1616435100000|2021-03-22 17:45:00|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|174
1616435400000|2021-03-22 17:50:00|||||||||174
1616435700000|2021-03-22 17:55:00|5600|5594|5600|5594|5600|5594|5600|5594|249
1616436000000|2021-03-22 18:00:00|5599.2|5593.2|5596.4|5590.4|5599.2|5593.2|5595.8|5589.8|690
1616436300000|2021-03-22 18:05:00|5596.3|5590.3|5594.8|5588.8|5597.6|5591.6|5594.2|5588.2|263
1616436600000|2021-03-22 18:10:00|5594.4|5588.4|5592.8|5586.8|5599|5593|5589.8|5583.8|868
1616436900000|2021-03-22 18:15:00|5592.9|5586.9|5597.4|5591.4|5599.4|5593.4|5592.6|5586.6|659
1616457600000|2021-03-23 00:00:00|5711.7|5705.7|5692|5686|5715.5|5709.5|5639.4|5629.4|1150
1616457900000|2021-03-23 00:05:00|5691.6|5685.6|5711.6|5705.6|5714.6|5708.6|5685.4|5679.4|496
1616458200000|2021-03-23 00:10:00|5711.2|5705.2|5717.3|5711.3|5734.4|5728.4|5702.8|5696.8|389
1616458500000|2021-03-23 00:15:00|5716.4|5710.4|5726.1|5720.1|5727|5721|5711.2|5705.2|408
1616458800000|2021-03-23 00:20:00|5725.7|5719.7|5711.4|5705.4|5726.6|5720.6|5701.5|5695.5|361
1616459100000|2021-03-23 00:25:00|5710.5|5704.5|5710.6|5704.6|5711.4|5705.4|5700.7|5694.7|228
1616459400000|2021-03-23 00:30:00|5710.8|5704.8|5721.7|5715.7|5729.8|5723.8|5710.8|5704.8|159
1616459700000|2021-03-23 00:35:00|5721.3|5715.3|5717.5|5711.5|5728.2|5722.2|5717.1|5711.1|138
1616460000000|2021-03-23 00:40:00|5717.6|5711.6|5728|5722|5728|5722|5717.3|5711.3|108
1616460300000|2021-03-23 00:45:00|5728.2|5722.2|5747|5741|5748.8|5742.8|5725.9|5719.9|195
1616460600000|2021-03-23 00:50:00|5747.4|5741.4|5752.7|5746.7|5762.4|5756.4|5742.2|5736.2|237
1616460900000|2021-03-23 00:55:00|5753.2|5747.2|5725.8|5719.8|5756.7|5750.7|5725.8|5719.8|368
1616461200000|2021-03-23 01:00:00|5723.4|5717.4|5720.2|5714.2|5742.4|5736.4|5717.5|5711.5|451
1616461500000|2021-03-23 01:05:00|5719.8|5713.8|5719.6|5713.6|5724.6|5718.6|5710.2|5704.2|286
1616461800000|2021-03-23 01:10:00|5720|5714|5721.6|5715.6|5725.2|5719.2|5716.6|5710.6|104
1616462100000|2021-03-23 01:15:00|5721.7|5715.7|5739.6|5733.6|5745.3|5739.3|5716.4|5710.4|189
1616462400000|2021-03-23 01:20:00|5740.4|5734.4|5729|5723|5740.6|5734.6|5726|5720|333
1616462700000|2021-03-23 01:25:00|5728.5|5722.5|5725|5719|5729.8|5723.8|5721.2|5715.2|154
1616463000000|2021-03-23 01:30:00|5724.5|5718.5|5723.9|5717.9|5727.6|5721.6|5721.1|5715.1|68
1616463300000|2021-03-23 01:35:00|5724.3|5718.3|5724.6|5718.6|5730.3|5724.3|5723.5|5717.5|74
1616463600000|2021-03-23 01:40:00|5724.2|5718.2|5717|5711|5724.2|5718.2|5715.9|5709.9|64
1616463900000|2021-03-23 01:45:00|5718.8|5712.8|5716.1|5710.1|5719.8|5713.8|5708.2|5702.2|181
1616464200000|2021-03-23 01:50:00|5716|5710|5713.4|5707.4|5716.5|5710.5|5710.4|5704.4|74
1616464500000|2021-03-23 01:55:00|5713.3|5707.3|5713.1|5707.1|5715.1|5709.1|5711.4|5705.4|94
1616464800000|2021-03-23 02:00:00|5713.5|5707.5|5708.7|5702.7|5717.8|5711.8|5706.4|5700.4|85
1616465100000|2021-03-23 02:05:00|5708.3|5702.3|5698.8|5692.8|5712|5706|5697.8|5691.8|135
1616465400000|2021-03-23 02:10:00|5697.4|5691.4|5695.1|5689.1|5699.8|5693.8|5693.6|5687.6|217
1616465700000|2021-03-23 02:15:00|5695|5689|5692.7|5686.7|5695|5689|5690.8|5684.8|88
1616466000000|2021-03-23 02:20:00|5693.5|5687.5|5701.1|5695.1|5704.1|5698.1|5691.4|5685.4|177
1616466300000|2021-03-23 02:25:00|5700.7|5694.7|5699|5693|5703|5697|5696.8|5690.8|48
1616466600000|2021-03-23 02:30:00|5699.9|5693.9|5694.8|5688.8|5701.3|5695.3|5694.5|5688.5|98
1616466900000|2021-03-23 02:35:00|5695.3|5689.3|5707.1|5701.1|5708.9|5702.9|5694.7|5688.7|215
1616467200000|2021-03-23 02:40:00|5707|5701|5703.4|5697.4|5709.1|5703.1|5700.7|5694.7|181
1616467500000|2021-03-23 02:45:00|5702.9|5696.9|5702.4|5696.4|5704.6|5698.6|5697.7|5691.7|122
1616467800000|2021-03-23 02:50:00|5702|5696|5702|5696|5702.9|5696.9|5696.5|5690.5|48
1616468100000|2021-03-23 02:55:00|5702.4|5696.4|5699.2|5693.2|5703.7|5697.7|5699.2|5693.2|111
1616468400000|2021-03-23 03:00:00|5699.7|5693.7|5694.4|5688.4|5699.7|5693.7|5693.9|5687.9|96
1616468700000|2021-03-23 03:05:00|5694.9|5688.9|5690.7|5684.7|5695.3|5689.3|5689.8|5683.8|62
1616469000000|2021-03-23 03:10:00|5691.1|5685.1|5692.4|5686.4|5699.6|5693.6|5690.6|5684.6|45
1616469300000|2021-03-23 03:15:00|5692.5|5686.5|5696.9|5690.9|5700.8|5694.8|5690.7|5684.7|34
1616469600000|2021-03-23 03:20:00|5696.1|5690.1|5704.1|5698.1|5706.6|5700.6|5694.9|5688.9|83
1616469900000|2021-03-23 03:25:00|5703.7|5697.7|5705.1|5699.1|5707|5701|5702.1|5696.1|33
1616470200000|2021-03-23 03:30:00|5704.7|5698.7|5704.1|5698.1|5705.6|5699.6|5702.8|5696.8|30
1616470500000|2021-03-23 03:35:00|5703.7|5697.7|5702.4|5696.4|5703.7|5697.7|5700|5694|11
1616470800000|2021-03-23 03:40:00|5701.9|5695.9|5702.3|5696.3|5703.3|5697.3|5701.9|5695.9|6
1616471100000|2021-03-23 03:45:00|5702.2|5696.2|5700.3|5694.3|5702.2|5696.2|5700.2|5694.2|7
1616471400000|2021-03-23 03:50:00|5700.8|5694.8|5701.2|5695.2|5701.3|5695.3|5697.2|5691.2|12
1616471700000|2021-03-23 03:55:00|5700.3|5694.3|5698.5|5692.5|5700.3|5694.3|5693.8|5687.8|24
1616472000000|2021-03-23 04:00:00|5692.5|5686.5|5688.6|5682.6|5692.5|5686.5|5683.6|5677.6|115
1616472300000|2021-03-23 04:05:00|5688.7|5682.7|5683.9|5677.9|5688.7|5682.7|5682.7|5676.7|86
1616472600000|2021-03-23 04:10:00|5683.8|5677.8|5684.3|5678.3|5687.2|5681.2|5678.6|5672.6|72
1616472900000|2021-03-23 04:15:00|5684.7|5678.7|5687.6|5681.6|5690.2|5684.2|5683.7|5677.7|128
1616473200000|2021-03-23 04:20:00|5687.5|5681.5|5689.3|5683.3|5689.7|5683.7|5687.5|5681.5|2
1616473500000|2021-03-23 04:25:00|5688.9|5682.9|5695.7|5689.7|5696.5|5690.5|5688.9|5682.9|40
1616473800000|2021-03-23 04:30:00|5695.6|5689.6|5693.8|5687.8|5696.1|5690.1|5692.7|5686.7|37
1616474100000|2021-03-23 04:35:00|5693.7|5687.7|5687.4|5681.4|5693.7|5687.7|5686.5|5680.5|23
1616474400000|2021-03-23 04:40:00|5686.9|5680.9|5688.5|5682.5|5688.6|5682.6|5685.4|5679.4|20
1616474700000|2021-03-23 04:45:00|5688.9|5682.9|5692.9|5686.9|5695.1|5689.1|5688.9|5682.9|36
1616475000000|2021-03-23 04:50:00|5692.8|5686.8|5690.8|5684.8|5695.6|5689.6|5690.4|5684.4|24
1616475300000|2021-03-23 04:55:00|5693.6|5687.6|5693.9|5687.9|5694.3|5688.3|5692.9|5686.9|13
1616475600000|2021-03-23 05:00:00|5693.5|5687.5|5695.8|5689.8|5695.8|5689.8|5687.5|5681.5|63
1616475900000|2021-03-23 05:05:00|5695.9|5689.9|5699.8|5693.8|5702.5|5696.5|5694.9|5688.9|53
1616476200000|2021-03-23 05:10:00|5698.9|5692.9|5698.4|5692.4|5704.8|5698.8|5696.1|5690.1|36
1616476500000|2021-03-23 05:15:00|5698|5692|5695.8|5689.8|5698|5692|5693.9|5687.9|19
1616476800000|2021-03-23 05:20:00|5696|5690|5694.8|5688.8|5697.9|5691.9|5694.8|5688.8|15
1616477100000|2021-03-23 05:25:00|5694.9|5688.9|5689.2|5683.2|5694.9|5688.9|5686.8|5680.8|76
1616477400000|2021-03-23 05:30:00|5688.2|5682.2|5691|5685|5697.9|5691.9|5687.6|5681.6|43
1616477700000|2021-03-23 05:35:00|5690.5|5684.5|5683.1|5677.1|5691|5685|5682.4|5676.4|60
1616478000000|2021-03-23 05:40:00|5682.7|5676.7|5682.5|5676.5|5687.9|5681.9|5681.6|5675.6|21
1616478300000|2021-03-23 05:45:00|5681.9|5675.9|5685.1|5679.1|5685.1|5679.1|5678.8|5672.8|29
1616478600000|2021-03-23 05:50:00|5685|5679|5682.9|5676.9|5687.4|5681.4|5680.1|5674.1|19
1616478900000|2021-03-23 05:55:00|5682.1|5676.1|5685.9|5679.9|5688.9|5682.9|5681|5675|23
1616479200000|2021-03-23 06:00:00|5685.8|5679.8|5682.4|5676.4|5685.8|5679.8|5681|5675|25
1616479500000|2021-03-23 06:05:00|5682|5676|5675.5|5669.5|5682|5676|5669.8|5663.8|94
1616479800000|2021-03-23 06:10:00|5674.7|5668.7|5673.3|5667.3|5677.2|5671.2|5672.8|5666.8|10
1616480100000|2021-03-23 06:15:00|5673.1|5667.1|5673.8|5667.8|5675.5|5669.5|5669.3|5663.3|30
1616480400000|2021-03-23 06:20:00|5673.9|5667.9|5673.4|5667.4|5680.2|5674.2|5671.5|5665.5|58
1616480700000|2021-03-23 06:25:00|5673|5667|5679.3|5673.3|5683.8|5677.8|5673|5667|29
1616481000000|2021-03-23 06:30:00|5680.6|5674.6|5676.8|5670.8|5681.7|5675.7|5676.3|5670.3|10
1616481300000|2021-03-23 06:35:00|5676.4|5670.4|5675.2|5669.2|5676.4|5670.4|5671|5665|21
1616481600000|2021-03-23 06:40:00|5674.7|5668.7|5679.4|5673.4|5680.3|5674.3|5673.6|5667.6|31
1616481900000|2021-03-23 06:45:00|5679|5673|5685.5|5679.5|5690.2|5684.2|5676.4|5670.4|94
1616482200000|2021-03-23 06:50:00|5685.6|5679.6|5695|5689|5700.7|5694.7|5684.4|5678.4|124
1616482500000|2021-03-23 06:55:00|5695.4|5689.4|5695.5|5689.5|5699.6|5693.6|5692.2|5686.2|47
1616482800000|2021-03-23 07:00:00|5695.9|5689.9|5684.8|5678.8|5698.5|5692.5|5684.4|5678.4|34
1616483100000|2021-03-23 07:05:00|5685.9|5679.9|5681.2|5675.2|5688.6|5682.6|5678.9|5672.9|41
1616483400000|2021-03-23 07:10:00|5680.8|5674.8|5684.5|5678.5|5686.4|5680.4|5678.9|5672.9|40
1616483700000|2021-03-23 07:15:00|5683.6|5677.6|5680|5674|5684.5|5678.5|5677.7|5671.7|37
1616484000000|2021-03-23 07:20:00|5679.9|5673.9|5687.9|5681.9|5688.4|5682.4|5676.3|5670.3|24
1616484300000|2021-03-23 07:25:00|5686.4|5680.4|5688.4|5682.4|5689.7|5683.7|5684|5678|51
1616484600000|2021-03-23 07:30:00|5688.8|5682.8|5692.5|5686.5|5693.1|5687.1|5686.1|5680.1|31
1616484900000|2021-03-23 07:35:00|5693|5687|5691.9|5685.9|5699.3|5693.3|5688.5|5682.5|47
1616485200000|2021-03-23 07:40:00|5691.4|5685.4|5693|5687|5696.8|5690.8|5688.9|5682.9|49
1616485500000|2021-03-23 07:45:00|5693.4|5687.4|5688.6|5682.6|5694.1|5688.1|5684.3|5678.3|32
1616485800000|2021-03-23 07:50:00|5688.2|5682.2|5690.8|5684.8|5691.3|5685.3|5685.9|5679.9|49
1616486100000|2021-03-23 07:55:00|5690.4|5684.4|5688.3|5682.3|5690.8|5684.8|5686.4|5680.4|20
1616486400000|2021-03-23 08:00:00|5688.2|5682.2|5688.3|5682.3|5689.9|5683.9|5683.4|5677.4|48
1616486700000|2021-03-23 08:05:00|5687.8|5681.8|5681.5|5675.5|5691.1|5685.1|5678.4|5672.4|64
1616487000000|2021-03-23 08:10:00|5681.1|5675.1|5680.2|5674.2|5682.1|5676.1|5677.7|5671.7|25
1616487300000|2021-03-23 08:15:00|5679.7|5673.7|5682.1|5676.1|5685.6|5679.6|5678.1|5672.1|66
1616487600000|2021-03-23 08:20:00|5681.6|5675.6|5686.2|5680.2|5691.7|5685.7|5680|5674|51
1616487900000|2021-03-23 08:25:00|5685.8|5679.8|5683.2|5677.2|5686.7|5680.7|5680.6|5674.6|45
1616488200000|2021-03-23 08:30:00|5683.6|5677.6|5686.2|5680.2|5688.2|5682.2|5683.6|5677.6|27
1616488500000|2021-03-23 08:35:00|5686.6|5680.6|5680.7|5674.7|5688.6|5682.6|5680.2|5674.2|56
1616488800000|2021-03-23 08:40:00|5679.8|5673.8|5676.1|5670.1|5681.2|5675.2|5671.6|5665.6|57
1616489100000|2021-03-23 08:45:00|5676.6|5670.6|5673.5|5667.5|5678.8|5672.8|5672.5|5666.5|58
1616489400000|2021-03-23 08:50:00|5673.4|5667.4|5664.9|5658.9|5675|5669|5663.7|5657.7|113
1616489700000|2021-03-23 08:55:00|5664.5|5658.5|5667.1|5661.1|5667.5|5661.5|5664.1|5658.1|50
1616490000000|2021-03-23 09:00:00|5667.6|5661.6|5674.9|5668.9|5675.4|5669.4|5667|5661|58
1616490300000|2021-03-23 09:05:00|5674.5|5668.5|5664.4|5658.4|5674.5|5668.5|5664.4|5658.4|56
1616490600000|2021-03-23 09:10:00|5664.9|5658.9|5667.9|5661.9|5669.9|5663.9|5662.6|5656.6|50
1616490900000|2021-03-23 09:15:00|5668.3|5662.3|5663.4|5657.4|5672.4|5666.4|5662.9|5656.9|32
1616491200000|2021-03-23 09:20:00|5663.5|5657.5|5666.9|5660.9|5667|5661|5662.5|5656.5|80
1616491500000|2021-03-23 09:25:00|5666.8|5660.8|5664.8|5658.8|5667.8|5661.8|5663.3|5657.3|55
1616491800000|2021-03-23 09:30:00|5665.2|5659.2|5664|5658|5666.8|5660.8|5661.3|5655.3|72
1616492100000|2021-03-23 09:35:00|5662.9|5656.9|5657.1|5651.1|5662.9|5656.9|5653.2|5647.2|108
1616492400000|2021-03-23 09:40:00|5656.2|5650.2|5654.6|5648.6|5659.5|5653.5|5652.4|5646.4|73
1616492700000|2021-03-23 09:45:00|5655.4|5649.4|5646.1|5640.1|5656.4|5650.4|5643.5|5637.5|212
1616493000000|2021-03-23 09:50:00|5643.3|5637.3|5631.7|5625.7|5644.9|5638.9|5629.1|5623.1|119
1616493300000|2021-03-23 09:55:00|5631.4|5625.4|5639.8|5633.8|5643.4|5637.4|5631.1|5625.1|86
1616493600000|2021-03-23 10:00:00|5640.4|5634.4|5646.7|5640.7|5652|5646|5640.4|5634.4|131
1616493900000|2021-03-23 10:05:00|5645.9|5639.9|5661.6|5655.6|5661.6|5655.6|5645.9|5639.9|124
1616494200000|2021-03-23 10:10:00|5661.5|5655.5|5649.1|5643.1|5663.3|5657.3|5649|5643|47
1616494500000|2021-03-23 10:15:00|5649|5643|5651|5645|5651.1|5645.1|5646.3|5640.3|16
1616494800000|2021-03-23 10:20:00|5650.1|5644.1|5642.2|5636.2|5651.1|5645.1|5637.9|5631.9|156
1616495100000|2021-03-23 10:25:00|5641.8|5635.8|5640.4|5634.4|5642.2|5636.2|5637.1|5631.1|31
1616495400000|2021-03-23 10:30:00|5640.8|5634.8|5644.6|5638.6|5645.9|5639.9|5638.9|5632.9|23
1616495700000|2021-03-23 10:35:00|5645.1|5639.1|5652.3|5646.3|5653.8|5647.8|5645|5639|166
1616496000000|2021-03-23 10:40:00|5651.5|5645.5|5655.3|5649.3|5656.2|5650.2|5649.7|5643.7|40
1616496300000|2021-03-23 10:45:00|5655.8|5649.8|5653|5647|5657.1|5651.1|5649.4|5643.4|77
1616496600000|2021-03-23 10:50:00|5653.4|5647.4|5659.9|5653.9|5661.9|5655.9|5653.4|5647.4|50
1616496900000|2021-03-23 10:55:00|5659.5|5653.5|5660.2|5654.2|5661.5|5655.5|5654.6|5648.6|25
1616497200000|2021-03-23 11:00:00|5660.6|5654.6|5655.5|5649.5|5660.6|5654.6|5654.3|5648.3|65
1616497500000|2021-03-23 11:05:00|5655.4|5649.4|5657.6|5651.6|5660.4|5654.4|5655.4|5649.4|25
1616497800000|2021-03-23 11:10:00|5657.2|5651.2|5658.2|5652.2|5659|5653|5654.7|5648.7|15
1616498100000|2021-03-23 11:15:00|5658.6|5652.6|5662|5656|5662|5656|5657.8|5651.8|22
1616498400000|2021-03-23 11:20:00|5661|5655|5668.9|5662.9|5670.3|5664.3|5659.6|5653.6|64
1616498700000|2021-03-23 11:25:00|5668.1|5662.1|5658.5|5652.5|5668.1|5662.1|5658.5|5652.5|40
1616499000000|2021-03-23 11:30:00|5658.9|5652.9|5664|5658|5665.5|5659.5|5658.9|5652.9|24
1616499300000|2021-03-23 11:35:00|5663.9|5657.9|5664.6|5658.6|5667|5661|5662.5|5656.5|34
1616499600000|2021-03-23 11:40:00|5664.1|5658.1|5660.1|5654.1|5666.5|5660.5|5660.1|5654.1|37
1616499900000|2021-03-23 11:45:00|5659.6|5653.6|5665|5659|5666.6|5660.6|5659.6|5653.6|60
1616500200000|2021-03-23 11:50:00|5665.5|5659.5|5657.2|5651.2|5666.4|5660.4|5656.9|5650.9|55
1616500500000|2021-03-23 11:55:00|5658.1|5652.1|5654.8|5648.8|5658.2|5652.2|5654.7|5648.7|31
1616500800000|2021-03-23 12:00:00|5655.2|5649.2|5655.8|5649.8|5658.3|5652.3|5654.6|5648.6|41
1616501100000|2021-03-23 12:05:00|5654.9|5648.9|5644|5638|5654.9|5648.9|5644|5638|167
1616501400000|2021-03-23 12:10:00|5644.5|5638.5|5631.6|5625.6|5646|5640|5631.1|5625.1|109
1616501700000|2021-03-23 12:15:00|5631.2|5625.2|5629.5|5623.5|5632.6|5626.6|5625|5619|211
1616502000000|2021-03-23 12:20:00|5630.4|5624.4|5626.5|5620.5|5632.5|5626.5|5619.4|5613.4|200
1616502300000|2021-03-23 12:25:00|5626.1|5620.1|5622.4|5616.4|5628.3|5622.3|5622.3|5616.3|79
1616502600000|2021-03-23 12:30:00|5625.4|5619.4|5619.3|5613.3|5628.5|5622.5|5611.3|5605.3|248
1616502900000|2021-03-23 12:35:00|5618.8|5612.8|5620.2|5614.2|5623.9|5617.9|5616.7|5610.7|155
1616503200000|2021-03-23 12:40:00|5619.8|5613.8|5635.9|5629.9|5636.4|5630.4|5618.5|5612.5|130
1616506200000|2021-03-23 13:30:00|5631.1|5625.1|5613.7|5607.7|5659.9|5653.9|5593.9|5587.9|1707
1616506500000|2021-03-23 13:35:00|5614.2|5608.2|5632.8|5626.8|5633.2|5627.2|5597.5|5591.5|984
1616506800000|2021-03-23 13:40:00|5632.2|5626.2|5640.7|5634.7|5643.8|5637.8|5615.1|5609.1|552
1616507100000|2021-03-23 13:45:00|5640.2|5634.2|5639|5633|5662|5656|5631.3|5625.3|822
1616507400000|2021-03-23 13:50:00|5638.5|5632.5|5634.4|5628.4|5642.7|5636.7|5631.8|5625.8|539
1616507700000|2021-03-23 13:55:00|5634.3|5628.3|5646.7|5640.7|5646.7|5640.7|5629.8|5623.8|410
1616508000000|2021-03-23 14:00:00|5647.1|5641.1|5656.7|5650.7|5660.7|5654.7|5642.9|5636.9|557
1616508300000|2021-03-23 14:05:00|5655.9|5649.9|5647.4|5641.4|5657.6|5651.6|5641.7|5635.7|548
1616508600000|2021-03-23 14:10:00|5649.4|5643.4|5641.5|5635.5|5661.9|5655.9|5641.5|5635.5|449
1616508900000|2021-03-23 14:15:00|5642.4|5636.4|5629.1|5623.1|5645.3|5639.3|5628.2|5622.2|468
1616509200000|2021-03-23 14:20:00|5629.3|5623.3|5637.4|5631.4|5639.9|5633.9|5619.9|5613.9|824
1616509500000|2021-03-23 14:25:00|5636.9|5630.9|5641.5|5635.5|5648.1|5642.1|5620.7|5614.7|772
1616509800000|2021-03-23 14:30:00|5641.9|5635.9|5637.5|5631.5|5657.8|5651.8|5636.4|5630.4|550
1616510100000|2021-03-23 14:35:00|5638.5|5632.5|5642.2|5636.2|5651.8|5645.8|5635|5629|503
1616510400000|2021-03-23 14:40:00|5641.8|5635.8|5630.3|5624.3|5643.2|5637.2|5630.2|5624.2|382
1616510700000|2021-03-23 14:45:00|5630.2|5624.2|5638.4|5632.4|5641|5635|5628.8|5622.8|368
1616511000000|2021-03-23 14:50:00|5638.8|5632.8|5651.1|5645.1|5652.3|5646.3|5638.4|5632.4|277
1616511300000|2021-03-23 14:55:00|5650.7|5644.7|5666.1|5660.1|5670|5664|5650.4|5644.4|621
1616511600000|2021-03-23 15:00:00|5668.1|5662.1|5670.1|5664.1|5670.5|5664.5|5661.6|5655.6|496
1616511900000|2021-03-23 15:05:00|5669.2|5663.2|5686.7|5680.7|5686.7|5680.7|5668.7|5662.7|764
1616512200000|2021-03-23 15:10:00|5687.2|5681.2|5686.2|5680.2|5704.1|5698.1|5683|5677|855
1616512500000|2021-03-23 15:15:00|5685.8|5679.8|5696.1|5690.1|5706.6|5700.6|5685.7|5679.7|494
1616512800000|2021-03-23 15:20:00|5696.2|5690.2|5686.5|5680.5|5697.9|5691.9|5681.1|5675.1|474
1616513100000|2021-03-23 15:25:00|5686.1|5680.1|5683.5|5677.5|5690.7|5684.7|5681.1|5675.1|158
1616513400000|2021-03-23 15:30:00|5683.9|5677.9|5686.7|5680.7|5686.7|5680.7|5675.2|5669.2|467
1616513700000|2021-03-23 15:35:00|5686.8|5680.8|5681.3|5675.3|5687.6|5681.6|5677.8|5671.8|328
1616514000000|2021-03-23 15:40:00|5680.9|5674.9|5684.4|5678.4|5686.9|5680.9|5680.7|5674.7|171
1616514300000|2021-03-23 15:45:00|5684.9|5678.9|5689.4|5683.4|5696.3|5690.3|5684.4|5678.4|283
1616514600000|2021-03-23 15:50:00|5689.3|5683.3|5691.2|5685.2|5695.4|5689.4|5689.3|5683.3|240
1616514900000|2021-03-23 15:55:00|5690.7|5684.7|5692.6|5686.6|5693|5687|5689.7|5683.7|177
1616515200000|2021-03-23 16:00:00|5692.2|5686.2|5686.9|5680.9|5695.6|5689.6|5686.4|5680.4|419
1616515500000|2021-03-23 16:05:00|5687|5681|5689.2|5683.2|5692.3|5686.3|5687|5681|211
1616515800000|2021-03-23 16:10:00|5689.3|5683.3|5688.4|5682.4|5695.1|5689.1|5686.7|5680.7|169
1616516100000|2021-03-23 16:15:00|5688.8|5682.8|5689.6|5683.6|5693.5|5687.5|5686.9|5680.9|180
1616516400000|2021-03-23 16:20:00|5689.8|5683.8|5669.6|5663.6|5689.8|5683.8|5669.1|5663.1|393
1616516700000|2021-03-23 16:25:00|5666.1|5660.1|5669.9|5663.9|5673.7|5667.7|5664.5|5658.5|524
1616517000000|2021-03-23 16:30:00|5668.8|5662.8|5663|5657|5674.6|5668.6|5663|5657|397
1616517300000|2021-03-23 16:35:00|5664|5658|5672.3|5666.3|5672.3|5666.3|5661.3|5655.3|222
1616517600000|2021-03-23 16:40:00|5671.5|5665.5|5670.9|5664.9|5673.7|5667.7|5660.5|5654.5|399
1616517900000|2021-03-23 16:45:00|5671|5665|5671.8|5665.8|5675.2|5669.2|5665.4|5659.4|203
1616518200000|2021-03-23 16:50:00|5671.3|5665.3|5676.7|5670.7|5678.1|5672.1|5668.6|5662.6|238
1616518500000|2021-03-23 16:55:00|5678.1|5672.1|5675.9|5669.9|5679.9|5673.9|5671|5665|192
1616518800000|2021-03-23 17:00:00|5675.5|5669.5|5684.8|5678.8|5690.4|5684.4|5672.9|5666.9|425
1616519100000|2021-03-23 17:05:00|5684.9|5678.9|5689.8|5683.8|5690.3|5684.3|5683.8|5677.8|194
1616519400000|2021-03-23 17:10:00|5690.3|5684.3|5690.2|5684.2|5696.3|5690.3|5690.2|5684.2|195
1616519700000|2021-03-23 17:15:00|5688.7|5682.7|5690.5|5684.5|5695.3|5689.3|5687|5681|218
1616520000000|2021-03-23 17:20:00|5690.9|5684.9|5695|5689|5695.1|5689.1|5688.7|5682.7|339
1616520300000|2021-03-23 17:25:00|5694.9|5688.9|5701.9|5695.9|5701.9|5695.9|5693.3|5687.3|425
1616520600000|2021-03-23 17:30:00|5702.7|5696.7|5688.4|5682.4|5704.5|5698.5|5687.9|5681.9|344
1616520900000|2021-03-23 17:35:00|5688|5682|5681.2|5675.2|5689.3|5683.3|5680.7|5674.7|420
1616521200000|2021-03-23 17:40:00|5680.8|5674.8|5675.1|5669.1|5681.1|5675.1|5669.4|5663.4|379
1616521500000|2021-03-23 17:45:00|5676|5670|5679.6|5673.6|5680.2|5674.2|5666.5|5660.5|377
1616521800000|2021-03-23 17:50:00|5679.5|5673.5|5690.3|5684.3|5691.4|5685.4|5676.5|5670.5|360
1616522100000|2021-03-23 17:55:00|5691.3|5685.3|5684.6|5678.6|5691.3|5685.3|5680.7|5674.7|272
1616522400000|2021-03-23 18:00:00|5683.7|5677.7|5672.2|5666.2|5683.7|5677.7|5669.5|5663.5|575
1616522700000|2021-03-23 18:05:00|5671|5665|5667.1|5661.1|5680.1|5674.1|5665.5|5659.5|798
1616523000000|2021-03-23 18:10:00|5667.6|5661.6|5645.6|5639.6|5670.9|5664.9|5639.2|5633.2|1310
1616523300000|2021-03-23 18:15:00|5646.6|5640.6|5638.3|5632.3|5653.5|5647.5|5636.5|5630.5|1028
1616544000000|2021-03-24 00:00:00|5640.2|5634.2|5615.5|5609.5|5642.4|5636.4|5606.9|5600.9|361
1616544300000|2021-03-24 00:05:00|5612.3|5606.3|5608.3|5602.3|5617.9|5611.9|5607.8|5601.8|168
1616544600000|2021-03-24 00:10:00|5607.9|5601.9|5616.1|5610.1|5618.1|5612.1|5607.6|5601.6|81
1616544900000|2021-03-24 00:15:00|5616.2|5610.2|5625.8|5619.8|5627.2|5621.2|5611.4|5605.4|107
1616545200000|2021-03-24 00:20:00|5626.3|5620.3|5630.4|5624.4|5636.6|5630.6|5625.8|5619.8|85
1616545500000|2021-03-24 00:25:00|5631.4|5625.4|5631.5|5625.5|5638.7|5632.7|5631.4|5625.4|79
1616545800000|2021-03-24 00:30:00|5631.6|5625.6|5635.1|5629.1|5637.2|5631.2|5631.6|5625.6|42
1616546100000|2021-03-24 00:35:00|5635.5|5629.5|5634.2|5628.2|5636.7|5630.7|5632.7|5626.7|30
1616546400000|2021-03-24 00:40:00|5634.3|5628.3|5630.4|5624.4|5635.7|5629.7|5629.9|5623.9|33
1616546700000|2021-03-24 00:45:00|5630|5624|5627.6|5621.6|5632.1|5626.1|5627.6|5621.6|24
1616547000000|2021-03-24 00:50:00|5626.6|5620.6|5627.9|5621.9|5627.9|5621.9|5625|5619|20
1616547300000|2021-03-24 00:55:00|5627|5621|5626.2|5620.2|5631.7|5625.7|5625|5619|36
1616547600000|2021-03-24 01:00:00|5626.3|5620.3|5632|5626|5634.4|5628.4|5618.2|5612.2|109
1616547900000|2021-03-24 01:05:00|5631.9|5625.9|5627.6|5621.6|5637.6|5631.6|5627.6|5621.6|145
1616548200000|2021-03-24 01:10:00|5627.4|5621.4|5630.5|5624.5|5630.5|5624.5|5624.2|5618.2|35
1616548500000|2021-03-24 01:15:00|5630.9|5624.9|5630.4|5624.4|5631.5|5625.5|5625.4|5619.4|28
1616548800000|2021-03-24 01:20:00|5630.3|5624.3|5624.1|5618.1|5631.3|5625.3|5623.9|5617.9|47
1616549100000|2021-03-24 01:25:00|5622.7|5616.7|5624.2|5618.2|5625.5|5619.5|5620.2|5614.2|168
1616549400000|2021-03-24 01:30:00|5623.8|5617.8|5623.3|5617.3|5628.2|5622.2|5622.8|5616.8|33
1616549700000|2021-03-24 01:35:00|5622.8|5616.8|5631.8|5625.8|5635.5|5629.5|5619.8|5613.8|74
1616550000000|2021-03-24 01:40:00|5631.7|5625.7|5630.3|5624.3|5632.7|5626.7|5626.3|5620.3|38
1616550300000|2021-03-24 01:45:00|5630.2|5624.2|5621.4|5615.4|5630.2|5624.2|5620.3|5614.3|75
1616550600000|2021-03-24 01:50:00|5621.3|5615.3|5625.3|5619.3|5625.3|5619.3|5618.8|5612.8|92
1616550900000|2021-03-24 01:55:00|5624.8|5618.8|5621.6|5615.6|5630|5624|5621.6|5615.6|48
1616551200000|2021-03-24 02:00:00|5621.2|5615.2|5623.1|5617.1|5628.1|5622.1|5619.1|5613.1|25
1616551500000|2021-03-24 02:05:00|5623|5617|5621.7|5615.7|5625.5|5619.5|5617.5|5611.5|54
1616551800000|2021-03-24 02:10:00|5620.5|5614.5|5621.1|5615.1|5626.9|5620.9|5620.2|5614.2|73
1616552100000|2021-03-24 02:15:00|5621.6|5615.6|5620.8|5614.8|5621.9|5615.9|5618.6|5612.6|31
1616552400000|2021-03-24 02:20:00|5621.2|5615.2|5618.3|5612.3|5621.3|5615.3|5617.4|5611.4|7
1616552700000|2021-03-24 02:25:00|5618.4|5612.4|5619.5|5613.5|5621.4|5615.4|5618.4|5612.4|12
1616553000000|2021-03-24 02:30:00|5619.9|5613.9|5616.9|5610.9|5620|5614|5614.6|5608.6|51
1616553300000|2021-03-24 02:35:00|5617.3|5611.3|5623.2|5617.2|5623.2|5617.2|5614.6|5608.6|31
1616553600000|2021-03-24 02:40:00|5623.8|5617.8|5631.1|5625.1|5631.1|5625.1|5622|5616|68
1616553900000|2021-03-24 02:45:00|5630.3|5624.3|5631.3|5625.3|5633.5|5627.5|5629.2|5623.2|40
1616554200000|2021-03-24 02:50:00|5630.3|5624.3|5626.5|5620.5|5633.3|5627.3|5624.5|5618.5|100
1616554500000|2021-03-24 02:55:00|5627|5621|5630.5|5624.5|5633.1|5627.1|5627|5621|16
1616554800000|2021-03-24 03:00:00|5630.9|5624.9|5628.7|5622.7|5630.9|5624.9|5625.5|5619.5|26
1616555100000|2021-03-24 03:05:00|5628.8|5622.8|5624|5618|5628.8|5622.8|5621.8|5615.8|30
1616555400000|2021-03-24 03:10:00|5624.6|5618.6|5623.4|5617.4|5628.7|5622.7|5621.9|5615.9|41
1616555700000|2021-03-24 03:15:00|5624.3|5618.3|5630.5|5624.5|5633|5627|5623|5617|48
1616556000000|2021-03-24 03:20:00|5630|5624|5625.6|5619.6|5630|5624|5624.7|5618.7|23
1616556300000|2021-03-24 03:25:00|5624.3|5618.3|5630.7|5624.7|5630.9|5624.9|5623.4|5617.4|46
1616556600000|2021-03-24 03:30:00|5631.1|5625.1|5628.3|5622.3|5636.3|5630.3|5628.3|5622.3|72
1616556900000|2021-03-24 03:35:00|5628.2|5622.2|5628.4|5622.4|5631.4|5625.4|5625.5|5619.5|22
1616557200000|2021-03-24 03:40:00|5628.5|5622.5|5631.1|5625.1|5631.6|5625.6|5627.9|5621.9|8
1616557500000|2021-03-24 03:45:00|5631.5|5625.5|5629.7|5623.7|5633.5|5627.5|5628.7|5622.7|16
1616557800000|2021-03-24 03:50:00|5628.7|5622.7|5627.8|5621.8|5632.5|5626.5|5627.8|5621.8|20
1616558100000|2021-03-24 03:55:00|5627.4|5621.4|5620.9|5614.9|5628.9|5622.9|5620.5|5614.5|34
1616558400000|2021-03-24 04:00:00|5621.3|5615.3|5621.9|5615.9|5622.4|5616.4|5620.9|5614.9|11
1616558700000|2021-03-24 04:05:00|5622.4|5616.4|5624.2|5618.2|5625.6|5619.6|5621.3|5615.3|26
1616559000000|2021-03-24 04:10:00|5624.1|5618.1|5620.8|5614.8|5624.6|5618.6|5619.9|5613.9|23
1616559300000|2021-03-24 04:15:00|5620.4|5614.4|5619.7|5613.7|5624.1|5618.1|5619.7|5613.7|23
1616559600000|2021-03-24 04:20:00|5619.5|5613.5|5608.8|5602.8|5619.5|5613.5|5608.8|5602.8|63
1616559900000|2021-03-24 04:25:00|5609.4|5603.4|5610.9|5604.9|5612.8|5606.8|5607.5|5601.5|45
1616560200000|2021-03-24 04:30:00|5611.3|5605.3|5612.6|5606.6|5613.4|5607.4|5611.1|5605.1|30
1616560500000|2021-03-24 04:35:00|5613.4|5607.4|5611.7|5605.7|5613.9|5607.9|5610.7|5604.7|36
1616560800000|2021-03-24 04:40:00|5612.1|5606.1|5612.6|5606.6|5614.2|5608.2|5609.7|5603.7|40
1616561100000|2021-03-24 04:45:00|5612.5|5606.5|5612.7|5606.7|5614.2|5608.2|5611.7|5605.7|19
1616561400000|2021-03-24 04:50:00|5613.1|5607.1|5611.7|5605.7|5614.2|5608.2|5611.7|5605.7|19
1616561700000|2021-03-24 04:55:00|5611.6|5605.6|5609.2|5603.2|5612.2|5606.2|5609.1|5603.1|18
1616562000000|2021-03-24 05:00:00|5609.6|5603.6|5607.9|5601.9|5610.7|5604.7|5604.4|5598.4|83
1616562300000|2021-03-24 05:05:00|5608.8|5602.8|5612|5606|5613.8|5607.8|5607.6|5601.6|32
1616562600000|2021-03-24 05:10:00|5611.9|5605.9|5613|5607|5613|5607|5611.9|5605.9|2
1616562900000|2021-03-24 05:15:00|5613.4|5607.4|5612|5606|5614.4|5608.4|5611.8|5605.8|17
1616563200000|2021-03-24 05:20:00|5612.1|5606.1|5612.1|5606.1|5613|5607|5611.1|5605.1|6
1616563500000|2021-03-24 05:25:00|5612|5606|5618.7|5612.7|5618.8|5612.8|5611.9|5605.9|30
1616563800000|2021-03-24 05:30:00|5619.1|5613.1|5625.2|5619.2|5625.3|5619.3|5614.2|5608.2|93
1616564100000|2021-03-24 05:35:00|5625.3|5619.3|5617.8|5611.8|5625.3|5619.3|5617.3|5611.3|28
1616564400000|2021-03-24 05:40:00|5617.4|5611.4|5621.7|5615.7|5624.3|5618.3|5617.3|5611.3|27
1616564700000|2021-03-24 05:45:00|5621.3|5615.3|5622.3|5616.3|5622.9|5616.9|5619.2|5613.2|16
1616565000000|2021-03-24 05:50:00|5622.2|5616.2|5619.5|5613.5|5625.9|5619.9|5619.5|5613.5|54
1616565300000|2021-03-24 05:55:00|5618.6|5612.6|5619.7|5613.7|5620.2|5614.2|5618.2|5612.2|5
1616565600000|2021-03-24 06:00:00|5620.1|5614.1|5620.6|5614.6|5623.2|5617.2|5618.8|5612.8|22
1616565900000|2021-03-24 06:05:00|5621.1|5615.1|5625.1|5619.1|5626.2|5620.2|5621.1|5615.1|7
1616566200000|2021-03-24 06:10:00|5624.2|5618.2|5625.8|5619.8|5626.9|5620.9|5622.2|5616.2|20
1616566500000|2021-03-24 06:15:00|5625.7|5619.7|5630.4|5624.4|5633|5627|5624.8|5618.8|38
1616566800000|2021-03-24 06:20:00|5630.2|5624.2|5629.4|5623.4|5631.4|5625.4|5627|5621|16
1616567100000|2021-03-24 06:25:00|5629|5623|5630.9|5624.9|5631.4|5625.4|5627.9|5621.9|8
1616567400000|2021-03-24 06:30:00|5631|5625|5634.8|5628.8|5634.9|5628.9|5631|5625|44
1616567700000|2021-03-24 06:35:00|5635.2|5629.2|5633.8|5627.8|5635.2|5629.2|5630.4|5624.4|20
1616568000000|2021-03-24 06:40:00|5633.3|5627.3|5637.9|5631.9|5638.4|5632.4|5632.3|5626.3|107
1616568300000|2021-03-24 06:45:00|5637.8|5631.8|5628.9|5622.9|5638.3|5632.3|5627.9|5621.9|31
1616568600000|2021-03-24 06:50:00|5629.5|5623.5|5634.3|5628.3|5636.3|5630.3|5628.6|5622.6|28
1616568900000|2021-03-24 06:55:00|5634.4|5628.4|5632.3|5626.3|5637|5631|5631|5625|25
1616569200000|2021-03-24 07:00:00|5631.9|5625.9|5630.3|5624.3|5633.7|5627.7|5628.8|5622.8|28
1616569500000|2021-03-24 07:05:00|5630.4|5624.4|5626.9|5620.9|5631.7|5625.7|5626.7|5620.7|19
1616569800000|2021-03-24 07:10:00|5627|5621|5626.8|5620.8|5627.1|5621.1|5622.2|5616.2|17
1616570100000|2021-03-24 07:15:00|5627.2|5621.2|5625.6|5619.6|5628.8|5622.8|5624.7|5618.7|8
1616570400000|2021-03-24 07:20:00|5625.2|5619.2|5625.8|5619.8|5629.3|5623.3|5624.4|5618.4|11
1616570700000|2021-03-24 07:25:00|5625.7|5619.7|5625.6|5619.6|5626.6|5620.6|5623.6|5617.6|8
1616571000000|2021-03-24 07:30:00|5626|5620|5628.4|5622.4|5630|5624|5625|5619|10
1616571300000|2021-03-24 07:35:00|5628.5|5622.5|5634.5|5628.5|5634.5|5628.5|5628.5|5622.5|25
1616571600000|2021-03-24 07:40:00|5634.1|5628.1|5635|5629|5636.5|5630.5|5631.5|5625.5|25
1616571900000|2021-03-24 07:45:00|5634.9|5628.9|5633.6|5627.6|5634.9|5628.9|5631.9|5625.9|12
1616572200000|2021-03-24 07:50:00|5633.7|5627.7|5629.2|5623.2|5635.5|5629.5|5627.4|5621.4|67
1616572500000|2021-03-24 07:55:00|5629.3|5623.3|5633|5627|5633.9|5627.9|5629.3|5623.3|14
1616572800000|2021-03-24 08:00:00|5632.9|5626.9|5624.8|5618.8|5635.9|5629.9|5623.6|5617.6|27
1616573100000|2021-03-24 08:05:00|5624.3|5618.3|5627|5621|5627.5|5621.5|5623|5617|17
1616573400000|2021-03-24 08:10:00|5627.1|5621.1|5634|5628|5634.6|5628.6|5625.6|5619.6|29
1616573700000|2021-03-24 08:15:00|5634.4|5628.4|5643.4|5637.4|5644.1|5638.1|5634.4|5628.4|374
1616574000000|2021-03-24 08:20:00|5643.5|5637.5|5640.3|5634.3|5643.9|5637.9|5637.1|5631.1|72
1616574300000|2021-03-24 08:25:00|5640.2|5634.2|5627.9|5621.9|5640.2|5634.2|5627.5|5621.5|89
1616574600000|2021-03-24 08:30:00|5628.7|5622.7|5636.9|5630.9|5641.5|5635.5|5628.7|5622.7|46
1616574900000|2021-03-24 08:35:00|5637|5631|5635.5|5629.5|5639.5|5633.5|5631.5|5625.5|47
1616575200000|2021-03-24 08:40:00|5635.4|5629.4|5632.8|5626.8|5635.8|5629.8|5628.5|5622.5|43
1616575500000|2021-03-24 08:45:00|5632.4|5626.4|5643.5|5637.5|5643.6|5637.6|5632.4|5626.4|41
1616575800000|2021-03-24 08:50:00|5643.6|5637.6|5633.5|5627.5|5643.6|5637.6|5630.4|5624.4|71
1616576100000|2021-03-24 08:55:00|5634.4|5628.4|5630.3|5624.3|5634.7|5628.7|5629.6|5623.6|35
1616576400000|2021-03-24 09:00:00|5630.4|5624.4|5631|5625|5635.2|5629.2|5628.6|5622.6|44
1616576700000|2021-03-24 09:05:00|5630.9|5624.9|5630.7|5624.7|5633.4|5627.4|5629.2|5623.2|14
1616577000000|2021-03-24 09:10:00|5630.6|5624.6|5636.8|5630.8|5639.7|5633.7|5630.6|5624.6|34
1616577300000|2021-03-24 09:15:00|5637.2|5631.2|5638.7|5632.7|5638.7|5632.7|5633.2|5627.2|30
1616577600000|2021-03-24 09:20:00|5638.6|5632.6|5643.7|5637.7|5643.9|5637.9|5638.6|5632.6|87
1616577900000|2021-03-24 09:25:00|5643.9|5637.9|5639.8|5633.8|5644.1|5638.1|5637.1|5631.1|51
1616578200000|2021-03-24 09:30:00|5639.9|5633.9|5639.7|5633.7|5642.7|5636.7|5639.4|5633.4|29
1616578500000|2021-03-24 09:35:00|5639.8|5633.8|5642.9|5636.9|5643.8|5637.8|5639.2|5633.2|33
1616578800000|2021-03-24 09:40:00|5642.8|5636.8|5644.9|5638.9|5644.9|5638.9|5642.8|5636.8|18
1616579100000|2021-03-24 09:45:00|5645.1|5639.1|5644.7|5638.7|5645.9|5639.9|5641.8|5635.8|36
1616579400000|2021-03-24 09:50:00|5645.1|5639.1|5644.1|5638.1|5645.7|5639.7|5642.9|5636.9|31
1616579700000|2021-03-24 09:55:00|5643.7|5637.7|5641.8|5635.8|5644.2|5638.2|5639.8|5633.8|13
1616580000000|2021-03-24 10:00:00|5641.7|5635.7|5634.7|5628.7|5642.2|5636.2|5634.7|5628.7|33
1616580300000|2021-03-24 10:05:00|5635.7|5629.7|5628.9|5622.9|5636.2|5630.2|5628.5|5622.5|49
1616580600000|2021-03-24 10:10:00|5629.3|5623.3|5622.2|5616.2|5631.3|5625.3|5617.2|5611.2|167
1616580900000|2021-03-24 10:15:00|5622.8|5616.8|5625.2|5619.2|5626.5|5620.5|5622.6|5616.6|33
1616581200000|2021-03-24 10:20:00|5624.8|5618.8|5622|5616|5625.8|5619.8|5618.6|5612.6|61
1616581500000|2021-03-24 10:25:00|5623.5|5617.5|5611.6|5605.6|5623.5|5617.5|5610.3|5604.3|101
1616581800000|2021-03-24 10:30:00|5611.5|5605.5|5613.1|5607.1|5613.9|5607.9|5609.5|5603.5|33
1616582100000|2021-03-24 10:35:00|5613.6|5607.6|5613.7|5607.7|5613.9|5607.9|5611|5605|33
1616582400000|2021-03-24 10:40:00|5613.8|5607.8|5608.8|5602.8|5617.5|5611.5|5608.8|5602.8|68
1616582700000|2021-03-24 10:45:00|5609.2|5603.2|5602.3|5596.3|5609.3|5603.3|5601|5595|80
1616583000000|2021-03-24 10:50:00|5602|5596|5607|5601|5607|5601|5600.9|5594.9|52
1616583300000|2021-03-24 10:55:00|5606.9|5600.9|5613.1|5607.1|5615|5609|5604.7|5598.7|55
1616583600000|2021-03-24 11:00:00|5612.7|5606.7|5609.2|5603.2|5614|5608|5608.2|5602.2|40
1616583900000|2021-03-24 11:05:00|5608.8|5602.8|5610|5604|5610|5604|5608|5602|20
1616584200000|2021-03-24 11:10:00|5609.9|5603.9|5605.6|5599.6|5609.9|5603.9|5602.8|5596.8|65
1616584500000|2021-03-24 11:15:00|5605.7|5599.7|5603|5597|5605.7|5599.7|5601.8|5595.8|57
1616584800000|2021-03-24 11:20:00|5603.4|5597.4|5608.3|5602.3|5608.6|5602.6|5601.8|5595.8|48
1616585100000|2021-03-24 11:25:00|5608.4|5602.4|5603.5|5597.5|5608.4|5602.4|5603.1|5597.1|21
1616585400000|2021-03-24 11:30:00|5603.6|5597.6|5603.7|5597.7|5605.6|5599.6|5602.3|5596.3|18
1616585700000|2021-03-24 11:35:00|5604.1|5598.1|5601.9|5595.9|5604.8|5598.8|5600.3|5594.3|107
1616586000000|2021-03-24 11:40:00|5601.8|5595.8|5602.8|5596.8|5603.3|5597.3|5601.3|5595.3|13
1616586300000|2021-03-24 11:45:00|5602.4|5596.4|5603.1|5597.1|5604.9|5598.9|5601.6|5595.6|40
1616586600000|2021-03-24 11:50:00|5603.5|5597.5|5603.8|5597.8|5605.7|5599.7|5602.6|5596.6|29
1616586900000|2021-03-24 11:55:00|5604.2|5598.2|5605.8|5599.8|5608.3|5602.3|5604|5598|41
1616587200000|2021-03-24 12:00:00|5606|5600|5608.6|5602.6|5608.8|5602.8|5605|5599|26
1616587500000|2021-03-24 12:05:00|5608.5|5602.5|5607|5601|5608.6|5602.6|5604.1|5598.1|25
1616587800000|2021-03-24 12:10:00|5606.9|5600.9|5606.2|5600.2|5608.5|5602.5|5604.2|5598.2|96
1616588100000|2021-03-24 12:15:00|5607.6|5601.6|5607|5601|5608.6|5602.6|5605|5599|84
1616588400000|2021-03-24 12:20:00|5607.5|5601.5|5603.8|5597.8|5608.5|5602.5|5603.5|5597.5|24
1616588700000|2021-03-24 12:25:00|5603.4|5597.4|5603.7|5597.7|5606.6|5600.6|5601.9|5595.9|74
1616589000000|2021-03-24 12:30:00|5603.6|5597.6|5599.5|5593.5|5605.2|5599.2|5599.5|5593.5|69
1616589300000|2021-03-24 12:35:00|5599.1|5593.1|5603.2|5597.2|5604.2|5598.2|5592.5|5586.5|217
1616589600000|2021-03-24 12:40:00|5604|5598|5605.7|5599.7|5607.3|5601.3|5603|5597|87
1616592600000|2021-03-24 13:30:00|5607.8|5601.8|5646.9|5640.9|5663.5|5657.5|5603.5|5597.5|1509
1616592900000|2021-03-24 13:35:00|5649.8|5643.8|5663.5|5657.5|5671.8|5665.8|5642.4|5636.4|719
1616593200000|2021-03-24 13:40:00|5663.4|5657.4|5661.7|5655.7|5677.1|5671.1|5653|5647|599
1616593500000|2021-03-24 13:45:00|5659.7|5653.7|5647.4|5641.4|5659.7|5653.7|5641.1|5635.1|406
1616593800000|2021-03-24 13:50:00|5647.3|5641.3|5649.9|5643.9|5650.9|5644.9|5632.3|5626.3|415
1616594100000|2021-03-24 13:55:00|5649.4|5643.4|5643.4|5637.4|5656.3|5650.3|5641.2|5635.2|222
1616594400000|2021-03-24 14:00:00|5644.2|5638.2|5633|5627|5647.2|5641.2|5632.5|5626.5|237
1616594700000|2021-03-24 14:05:00|5633.1|5627.1|5631.6|5625.6|5641.6|5635.6|5631|5625|155
1616595000000|2021-03-24 14:10:00|5631.5|5625.5|5647.2|5641.2|5655.5|5649.5|5631.1|5625.1|202
1616595300000|2021-03-24 14:15:00|5646.2|5640.2|5639.6|5633.6|5654|5648|5637.5|5631.5|190
1616595600000|2021-03-24 14:20:00|5640.6|5634.6|5632.7|5626.7|5641|5635|5630.2|5624.2|234
1616595900000|2021-03-24 14:25:00|5633.1|5627.1|5643.2|5637.2|5643.2|5637.2|5621.8|5615.8|491
1616596200000|2021-03-24 14:30:00|5642.1|5636.1|5639.5|5633.5|5642.6|5636.6|5628.9|5622.9|208
1616596500000|2021-03-24 14:35:00|5639.4|5633.4|5644.8|5638.8|5654.6|5648.6|5637.9|5631.9|238
1616596800000|2021-03-24 14:40:00|5644.7|5638.7|5641.9|5635.9|5647.4|5641.4|5639.5|5633.5|124
1616597100000|2021-03-24 14:45:00|5642.3|5636.3|5651.5|5645.5|5655.4|5649.4|5641.3|5635.3|164
1616597400000|2021-03-24 14:50:00|5651.9|5645.9|5653.7|5647.7|5660.4|5654.4|5651.9|5645.9|259
1616597700000|2021-03-24 14:55:00|5654.5|5648.5|5654|5648|5656.4|5650.4|5648.8|5642.8|253
1616598000000|2021-03-24 15:00:00|5653.6|5647.6|5650|5644|5654.1|5648.1|5642.2|5636.2|146
1616598300000|2021-03-24 15:05:00|5647.2|5641.2|5655|5649|5659.5|5653.5|5647.1|5641.1|222
1616598600000|2021-03-24 15:10:00|5655.1|5649.1|5652.4|5646.4|5658.9|5652.9|5648.8|5642.8|196
1616598900000|2021-03-24 15:15:00|5651.6|5645.6|5648|5642|5654.4|5648.4|5640.1|5634.1|311
1616599200000|2021-03-24 15:20:00|5647.6|5641.6|5649.8|5643.8|5652.1|5646.1|5645.7|5639.7|132
1616599500000|2021-03-24 15:25:00|5649.4|5643.4|5652.2|5646.2|5654.2|5648.2|5645.7|5639.7|417
1616599800000|2021-03-24 15:30:00|5651.8|5645.8|5681.3|5675.3|5681.7|5675.7|5651.3|5645.3|559
1616600100000|2021-03-24 15:35:00|5681.7|5675.7|5692.9|5686.9|5710.5|5704.5|5680.7|5674.7|768
1616600400000|2021-03-24 15:40:00|5693|5687|5690.5|5684.5|5700|5694|5681|5675|276
1616600700000|2021-03-24 15:45:00|5690.4|5684.4|5685.5|5679.5|5698.5|5692.5|5685.5|5679.5|247
1616601000000|2021-03-24 15:50:00|5685.4|5679.4|5690.2|5684.2|5693|5687|5683.8|5677.8|128
1616601300000|2021-03-24 15:55:00|5688.8|5682.8|5694.2|5688.2|5695.1|5689.1|5688|5682|103
1616601600000|2021-03-24 16:00:00|5693.4|5687.4|5703.6|5697.6|5707.6|5701.6|5693.2|5687.2|252
1616601900000|2021-03-24 16:05:00|5703.7|5697.7|5708.6|5702.6|5721.1|5715.1|5702|5696|445
1616602200000|2021-03-24 16:10:00|5710.4|5704.4|5709.5|5703.5|5715.2|5709.2|5706.5|5700.5|204
1616602500000|2021-03-24 16:15:00|5709|5703|5707.6|5701.6|5711.9|5705.9|5703.6|5697.6|136
1616602800000|2021-03-24 16:20:00|5707.2|5701.2|5702.7|5696.7|5711|5705|5702.2|5696.2|143
1616603100000|2021-03-24 16:25:00|5703.5|5697.5|5713.3|5707.3|5715.1|5709.1|5703.5|5697.5|165
1616603400000|2021-03-24 16:30:00|5712.3|5706.3|5711.3|5705.3|5719.4|5713.4|5707.2|5701.2|241
1616603700000|2021-03-24 16:35:00|5711.1|5705.1|5712.5|5706.5|5715.2|5709.2|5709.3|5703.3|155
1616604000000|2021-03-24 16:40:00|5711.5|5705.5|5718.4|5712.4|5718.4|5712.4|5709.8|5703.8|152
1616604300000|2021-03-24 16:45:00|5718|5712|5711.6|5705.6|5718|5712|5710.3|5704.3|109
1616604600000|2021-03-24 16:50:00|5711.7|5705.7|5708.5|5702.5|5713.2|5707.2|5708.5|5702.5|78
1616604900000|2021-03-24 16:55:00|5708.4|5702.4|5704.4|5698.4|5713.2|5707.2|5704.4|5698.4|418
1616605200000|2021-03-24 17:00:00|5704|5698|5697.4|5691.4|5704|5698|5689.5|5683.5|287
1616605500000|2021-03-24 17:05:00|5697.5|5691.5|5700.6|5694.6|5702.6|5696.6|5696.6|5690.6|179
1616605800000|2021-03-24 17:10:00|5700.2|5694.2|5703.6|5697.6|5705.1|5699.1|5699|5693|120
1616606100000|2021-03-24 17:15:00|5703.2|5697.2|5697.9|5691.9|5704.9|5698.9|5697|5691|186
1616606400000|2021-03-24 17:20:00|5698|5692|5699.2|5693.2|5702.2|5696.2|5696.3|5690.3|150
1616606700000|2021-03-24 17:25:00|5699|5693|5697.1|5691.1|5699.9|5693.9|5695.8|5689.8|181
1616607000000|2021-03-24 17:30:00|5697.9|5691.9|5698|5692|5701.4|5695.4|5695.2|5689.2|266
1616607300000|2021-03-24 17:35:00|5697.9|5691.9|5686.7|5680.7|5699.8|5693.8|5685.8|5679.8|256
1616607600000|2021-03-24 17:40:00|5686.3|5680.3|5680.3|5674.3|5688|5682|5677|5671|282
1616607900000|2021-03-24 17:45:00|5679.9|5673.9|5688.1|5682.1|5693.8|5687.8|5675.5|5669.5|520
1616608200000|2021-03-24 17:50:00|5686.7|5680.7|5685.4|5679.4|5693.4|5687.4|5677.3|5671.3|503
1616608500000|2021-03-24 17:55:00|5685.8|5679.8|5690.2|5684.2|5691|5685|5680.1|5674.1|309
1616608800000|2021-03-24 18:00:00|5689.8|5683.8|5692|5686|5697.2|5691.2|5689|5683|340
1616609100000|2021-03-24 18:05:00|5691.4|5685.4|5691.4|5685.4|5695.7|5689.7|5685.8|5679.8|586
1616609400000|2021-03-24 18:10:00|5691.1|5685.1|5687.2|5681.2|5692.7|5686.7|5685|5679|1295
1616609700000|2021-03-24 18:15:00|5688.2|5682.2|5681.2|5675.2|5689.6|5683.6|5677.3|5671.3|499
1616630400000|2021-03-25 00:00:00|5677.5|5671.5|5676.3|5670.3|5682.8|5676.8|5665.6|5659.6|183
1616630700000|2021-03-25 00:05:00|5675.9|5669.9|5653|5647|5675.9|5669.9|5653|5647|253
1616631000000|2021-03-25 00:10:00|5652.9|5646.9|5657|5651|5657.6|5651.6|5652.9|5646.9|203
1616631300000|2021-03-25 00:15:00|5656.9|5650.9|5656.7|5650.7|5657.1|5651.1|5655|5649|61
1616631600000|2021-03-25 00:20:00|5655.9|5649.9|5654.9|5648.9|5659.7|5653.7|5653.6|5647.6|56
1616631900000|2021-03-25 00:25:00|5654.5|5648.5|5656.4|5650.4|5656.4|5650.4|5654.2|5648.2|21
1616632200000|2021-03-25 00:30:00|5656|5650|5656.4|5650.4|5660.4|5654.4|5654.9|5648.9|124
1616632500000|2021-03-25 00:35:00|5656.3|5650.3|5655.9|5649.9|5656.8|5650.8|5655.9|5649.9|13
1616632800000|2021-03-25 00:40:00|5656.3|5650.3|5654.6|5648.6|5656.4|5650.4|5654.6|5648.6|9
1616633100000|2021-03-25 00:45:00|5656|5650|5655.1|5649.1|5656.5|5650.5|5655.1|5649.1|28
1616633400000|2021-03-25 00:50:00|5655.2|5649.2|5655.4|5649.4|5656.3|5650.3|5654|5648|65
1616633700000|2021-03-25 00:55:00|5655.8|5649.8|5655.8|5649.8|5656.3|5650.3|5655.1|5649.1|15
1616634000000|2021-03-25 01:00:00|5656.2|5650.2|5667.2|5661.2|5668.2|5662.2|5653.9|5647.9|172
1616634300000|2021-03-25 01:05:00|5665.9|5659.9|5664.1|5658.1|5666.8|5660.8|5661.4|5655.4|25
1616634600000|2021-03-25 01:10:00|5664|5658|5660.3|5654.3|5664.1|5658.1|5658.5|5652.5|26
1616634900000|2021-03-25 01:15:00|5660.2|5654.2|5668.5|5662.5|5669.9|5663.9|5660.2|5654.2|86
1616635200000|2021-03-25 01:20:00|5667.9|5661.9|5663.8|5657.8|5669.3|5663.3|5662.5|5656.5|47
1616635500000|2021-03-25 01:25:00|5664.2|5658.2|5660.3|5654.3|5665.9|5659.9|5659.4|5653.4|49
1616635800000|2021-03-25 01:30:00|5660.7|5654.7|5656.2|5650.2|5661.6|5655.6|5654.2|5648.2|57
1616636100000|2021-03-25 01:35:00|5654.8|5648.8|5658|5652|5658.5|5652.5|5654.8|5648.8|99
1616636400000|2021-03-25 01:40:00|5658.4|5652.4|5658.8|5652.8|5660.8|5654.8|5656.4|5650.4|38
1616636700000|2021-03-25 01:45:00|5658.6|5652.6|5656.4|5650.4|5658.8|5652.8|5654.8|5648.8|35
1616637000000|2021-03-25 01:50:00|5656.8|5650.8|5656.8|5650.8|5657.3|5651.3|5654.8|5648.8|83
1616637300000|2021-03-25 01:55:00|5656.4|5650.4|5662.6|5656.6|5664|5658|5656.1|5650.1|80
1616637600000|2021-03-25 02:00:00|5663.1|5657.1|5666.9|5660.9|5666.9|5660.9|5662.6|5656.6|22
1616637900000|2021-03-25 02:05:00|5666.7|5660.7|5667.9|5661.9|5670.6|5664.6|5664.4|5658.4|29
1616638200000|2021-03-25 02:10:00|5668|5662|5668.3|5662.3|5669.3|5663.3|5664.9|5658.9|13
1616638500000|2021-03-25 02:15:00|5668.7|5662.7|5672|5666|5674.1|5668.1|5668.7|5662.7|34
1616638800000|2021-03-25 02:20:00|5671.9|5665.9|5671.2|5665.2|5677.2|5671.2|5671.2|5665.2|43
1616639100000|2021-03-25 02:25:00|5671.6|5665.6|5671.2|5665.2|5672.4|5666.4|5667.8|5661.8|13
1616639400000|2021-03-25 02:30:00|5671.6|5665.6|5669.5|5663.5|5674.9|5668.9|5667.6|5661.6|14
1616639700000|2021-03-25 02:35:00|5669.6|5663.6|5668.9|5662.9|5671.6|5665.6|5668.9|5662.9|4
1616640000000|2021-03-25 02:40:00|5669.3|5663.3|5663.9|5657.9|5669.7|5663.7|5663.3|5657.3|38
1616640300000|2021-03-25 02:45:00|5664|5658|5664|5658|5665.5|5659.5|5662.8|5656.8|8
1616640600000|2021-03-25 02:50:00|5663.9|5657.9|5664.7|5658.7|5666|5660|5663.4|5657.4|19
1616640900000|2021-03-25 02:55:00|5663.8|5657.8|5661.1|5655.1|5665.2|5659.2|5660|5654|40
1616641200000|2021-03-25 03:00:00|5661.9|5655.9|5662.7|5656.7|5665|5659|5661.1|5655.1|12
1616641500000|2021-03-25 03:05:00|5662.3|5656.3|5658.5|5652.5|5662.3|5656.3|5658.1|5652.1|20
1616641800000|2021-03-25 03:10:00|5658.9|5652.9|5662.5|5656.5|5662.5|5656.5|5658.9|5652.9|4
1616642100000|2021-03-25 03:15:00|5663.5|5657.5|5667.7|5661.7|5667.8|5661.8|5662.5|5656.5|11
1616642400000|2021-03-25 03:20:00|5667.3|5661.3|5668.3|5662.3|5668.3|5662.3|5663.8|5657.8|5
1616642700000|2021-03-25 03:25:00|5667.1|5661.1|5663.5|5657.5|5667.1|5661.1|5663.1|5657.1|19
1616643000000|2021-03-25 03:30:00|5663.9|5657.9|5664.2|5658.2|5664.2|5658.2|5662.9|5656.9|12
1616643300000|2021-03-25 03:35:00|5663.8|5657.8|5662.5|5656.5|5665.2|5659.2|5662.1|5656.1|3
1616643600000|2021-03-25 03:40:00|5662.9|5656.9|5663.8|5657.8|5664.4|5658.4|5662|5656|15
1616643900000|2021-03-25 03:45:00|5664.6|5658.6|5667.2|5661.2|5667.8|5661.8|5664.6|5658.6|4
1616644200000|2021-03-25 03:50:00|5667.6|5661.6|5664.4|5658.4|5667.6|5661.6|5664|5658|4
1616644500000|2021-03-25 03:55:00|5664.5|5658.5|5667.5|5661.5|5668.8|5662.8|5663.7|5657.7|11
1616644800000|2021-03-25 04:00:00|5667.4|5661.4|5662.8|5656.8|5667.4|5661.4|5662.8|5656.8|17
1616645100000|2021-03-25 04:05:00|5663.2|5657.2|5666.8|5660.8|5666.8|5660.8|5661.5|5655.5|15
1616645400000|2021-03-25 04:10:00|5667.3|5661.3|5664.2|5658.2|5667.3|5661.3|5664.2|5658.2|14
1616645700000|2021-03-25 04:15:00|5665.9|5659.9|5664.6|5658.6|5666|5660|5664.2|5658.2|21
1616646000000|2021-03-25 04:20:00|5664.5|5658.5|5663.1|5657.1|5664.5|5658.5|5663.1|5657.1|2
1616646300000|2021-03-25 04:25:00|5663.4|5657.4|5665.2|5659.2|5667.5|5661.5|5663.4|5657.4|18
1616646600000|2021-03-25 04:30:00|5665.6|5659.6|5667.1|5661.1|5667.1|5661.1|5665.2|5659.2|5
1616646900000|2021-03-25 04:35:00|5667.5|5661.5|5665.6|5659.6|5667.5|5661.5|5665.6|5659.6|6
1616647200000|2021-03-25 04:40:00|5665.7|5659.7|5665.6|5659.6|5665.7|5659.7|5665.6|5659.6|0
1616647500000|2021-03-25 04:45:00|5665.2|5659.2|5665.4|5659.4|5665.5|5659.5|5663.3|5657.3|8
1616647800000|2021-03-25 04:50:00|5665.1|5659.1|5665.9|5659.9|5666.3|5660.3|5665.1|5659.1|6
1616648100000|2021-03-25 04:55:00|5665.1|5659.1|5665.1|5659.1|5666|5660|5664.7|5658.7|11
1616648400000|2021-03-25 05:00:00|5666|5660|5667.6|5661.6|5671|5665|5665.9|5659.9|9
1616648700000|2021-03-25 05:05:00|5667.7|5661.7|5670.7|5664.7|5671.7|5665.7|5666.8|5660.8|19
1616649000000|2021-03-25 05:10:00|5670.8|5664.8|5669.1|5663.1|5672|5666|5669.1|5663.1|14
1616649300000|2021-03-25 05:15:00|5669.9|5663.9|5668.8|5662.8|5670.4|5664.4|5668.8|5662.8|7
1616649600000|2021-03-25 05:20:00|5669.2|5663.2|5670.3|5664.3|5670.3|5664.3|5668.4|5662.4|5
1616649900000|2021-03-25 05:25:00|5669.8|5663.8|5670.7|5664.7|5670.7|5664.7|5669.8|5663.8|1
1616650200000|2021-03-25 05:30:00|5671.5|5665.5|5671.6|5665.6|5672.6|5666.6|5669.7|5663.7|17
1616650500000|2021-03-25 05:35:00|5672|5666|5668.6|5662.6|5672|5666|5668.6|5662.6|14
1616650800000|2021-03-25 05:40:00|5668.2|5662.2|5666.5|5660.5|5668.2|5662.2|5664.5|5658.5|8
1616651100000|2021-03-25 05:45:00|5666.6|5660.6|5663.3|5657.3|5667.4|5661.4|5662.3|5656.3|13
1616651400000|2021-03-25 05:50:00|5662.8|5656.8|5662.6|5656.6|5665.9|5659.9|5662.4|5656.4|13
1616651700000|2021-03-25 05:55:00|5663|5657|5665.7|5659.7|5668|5662|5663|5657|15
1616652000000|2021-03-25 06:00:00|5666.1|5660.1|5661.6|5655.6|5666.2|5660.2|5657.8|5651.8|37
1616652300000|2021-03-25 06:05:00|5661.1|5655.1|5659.5|5653.5|5662.6|5656.6|5658.1|5652.1|21
1616652600000|2021-03-25 06:10:00|5659.2|5653.2|5659.1|5653.1|5661|5655|5659.1|5653.1|8
1616652900000|2021-03-25 06:15:00|5659|5653|5660.2|5654.2|5660.2|5654.2|5656.2|5650.2|18
1616653200000|2021-03-25 06:20:00|5660.3|5654.3|5657.8|5651.8|5661.6|5655.6|5657.8|5651.8|15
1616653500000|2021-03-25 06:25:00|5658.2|5652.2|5653.9|5647.9|5658.2|5652.2|5653.9|5647.9|43
1616653800000|2021-03-25 06:30:00|5652.4|5646.4|5659.7|5653.7|5660.2|5654.2|5652.4|5646.4|96
1616654100000|2021-03-25 06:35:00|5659.8|5653.8|5663.7|5657.7|5665.7|5659.7|5659.8|5653.8|25
1616654400000|2021-03-25 06:40:00|5663.6|5657.6|5663.2|5657.2|5664.2|5658.2|5660.2|5654.2|21
1616654700000|2021-03-25 06:45:00|5663.1|5657.1|5661.1|5655.1|5665|5659|5660.2|5654.2|21
1616655000000|2021-03-25 06:50:00|5660.7|5654.7|5663|5657|5663.4|5657.4|5660.3|5654.3|5
1616655300000|2021-03-25 06:55:00|5663.4|5657.4|5659.9|5653.9|5664|5658|5659.4|5653.4|4
1616655600000|2021-03-25 07:00:00|5658.7|5652.7|5655.5|5649.5|5660.1|5654.1|5655.5|5649.5|16
1616655900000|2021-03-25 07:05:00|5655.9|5649.9|5655.5|5649.5|5657|5651|5655.2|5649.2|9
1616656200000|2021-03-25 07:10:00|5655.9|5649.9|5656|5650|5657.8|5651.8|5655.5|5649.5|16
1616656500000|2021-03-25 07:15:00|5656.4|5650.4|5657.2|5651.2|5659.7|5653.7|5655.5|5649.5|34
1616656800000|2021-03-25 07:20:00|5657.3|5651.3|5658.1|5652.1|5658.9|5652.9|5655.3|5649.3|23
1616657100000|2021-03-25 07:25:00|5657.6|5651.6|5656.8|5650.8|5658.2|5652.2|5655.9|5649.9|13
1616657400000|2021-03-25 07:30:00|5657.2|5651.2|5649.7|5643.7|5657.2|5651.2|5649.4|5643.4|71
1616657700000|2021-03-25 07:35:00|5649.3|5643.3|5644.3|5638.3|5649.3|5643.3|5639.7|5633.7|112
1616658000000|2021-03-25 07:40:00|5644.7|5638.7|5641|5635|5647.3|5641.3|5639|5633|59
1616658300000|2021-03-25 07:45:00|5641.2|5635.2|5643.5|5637.5|5647|5641|5641.2|5635.2|35
1616658600000|2021-03-25 07:50:00|5643.9|5637.9|5639|5633|5645.5|5639.5|5638.4|5632.4|36
1616658900000|2021-03-25 07:55:00|5639.4|5633.4|5638.1|5632.1|5640|5634|5634.5|5628.5|47
1616659200000|2021-03-25 08:00:00|5636|5630|5625|5619|5636|5630|5622.2|5616.2|107
1616659500000|2021-03-25 08:05:00|5625.3|5619.3|5628.2|5622.2|5633.2|5627.2|5625.3|5619.3|128
1616659800000|2021-03-25 08:10:00|5628.1|5622.1|5628.8|5622.8|5632|5626|5627.1|5621.1|44
1616660100000|2021-03-25 08:15:00|5629.2|5623.2|5628.8|5622.8|5632.4|5626.4|5626.5|5620.5|39
1616660400000|2021-03-25 08:20:00|5628.9|5622.9|5626.3|5620.3|5632.7|5626.7|5626.1|5620.1|32
1616660700000|2021-03-25 08:25:00|5625.8|5619.8|5619|5613|5625.8|5619.8|5615|5609|95
1616661000000|2021-03-25 08:30:00|5619.8|5613.8|5620.1|5614.1|5623.5|5617.5|5617.7|5611.7|44
1616661300000|2021-03-25 08:35:00|5622.6|5616.6|5613.3|5607.3|5623.4|5617.4|5611.9|5605.9|59
1616661600000|2021-03-25 08:40:00|5612.9|5606.9|5619.3|5613.3|5620.3|5614.3|5612|5606|188
1616661900000|2021-03-25 08:45:00|5618.5|5612.5|5624.4|5618.4|5624.9|5618.9|5617.5|5611.5|60
1616662200000|2021-03-25 08:50:00|5624.8|5618.8|5626.1|5620.1|5629.6|5623.6|5623.9|5617.9|47
1616662500000|2021-03-25 08:55:00|5625.7|5619.7|5620|5614|5625.7|5619.7|5618.6|5612.6|119
1616662800000|2021-03-25 09:00:00|5621.3|5615.3|5623.5|5617.5|5623.5|5617.5|5619|5613|56
1616663100000|2021-03-25 09:05:00|5623.1|5617.1|5617.7|5611.7|5623.1|5617.1|5617.7|5611.7|194
1616663400000|2021-03-25 09:10:00|5618.1|5612.1|5625|5619|5625.1|5619.1|5617.7|5611.7|117
1616663700000|2021-03-25 09:15:00|5624.6|5618.6|5630.2|5624.2|5630.6|5624.6|5622.1|5616.1|28
1616664000000|2021-03-25 09:20:00|5630.1|5624.1|5635.7|5629.7|5636.2|5630.2|5626.4|5620.4|111
1616664300000|2021-03-25 09:25:00|5635.3|5629.3|5633.1|5627.1|5639|5633|5633.1|5627.1|84
1616664600000|2021-03-25 09:30:00|5633|5627|5640.4|5634.4|5644.4|5638.4|5631.8|5625.8|80
1616664900000|2021-03-25 09:35:00|5640.3|5634.3|5642.4|5636.4|5645.2|5639.2|5638.9|5632.9|82
1616665200000|2021-03-25 09:40:00|5642.6|5636.6|5646.4|5640.4|5646.8|5640.8|5638.8|5632.8|66
1616665500000|2021-03-25 09:45:00|5646|5640|5647.4|5641.4|5650.3|5644.3|5644.7|5638.7|72
1616665800000|2021-03-25 09:50:00|5647.5|5641.5|5651.9|5645.9|5656.4|5650.4|5647.1|5641.1|80
1616666100000|2021-03-25 09:55:00|5652|5646|5650.1|5644.1|5652|5646|5647.1|5641.1|42
1616666400000|2021-03-25 10:00:00|5650.2|5644.2|5649.6|5643.6|5654.1|5648.1|5649.2|5643.2|43
1616666700000|2021-03-25 10:05:00|5649.2|5643.2|5647.2|5641.2|5654.3|5648.3|5646.8|5640.8|37
1616667000000|2021-03-25 10:10:00|5646.8|5640.8|5646.9|5640.9|5650.9|5644.9|5644.7|5638.7|55
1616667300000|2021-03-25 10:15:00|5648.7|5642.7|5649.5|5643.5|5649.5|5643.5|5646.5|5640.5|27
1616667600000|2021-03-25 10:20:00|5649.9|5643.9|5644.3|5638.3|5649.9|5643.9|5643.5|5637.5|30
1616667900000|2021-03-25 10:25:00|5644.6|5638.6|5648.6|5642.6|5648.6|5642.6|5644.6|5638.6|58
1616668200000|2021-03-25 10:30:00|5649|5643|5646.5|5640.5|5651.5|5645.5|5645.2|5639.2|30
1616668500000|2021-03-25 10:35:00|5646.1|5640.1|5649|5643|5649|5643|5646.1|5640.1|21
1616668800000|2021-03-25 10:40:00|5648.5|5642.5|5651|5645|5652.9|5646.9|5648.1|5642.1|44
1616669100000|2021-03-25 10:45:00|5650.2|5644.2|5649.7|5643.7|5651.5|5645.5|5648.4|5642.4|19
1616669400000|2021-03-25 10:50:00|5649.3|5643.3|5668|5662|5668.8|5662.8|5649.2|5643.2|108
1616669700000|2021-03-25 10:55:00|5667.6|5661.6|5666.9|5660.9|5668.3|5662.3|5662.7|5656.7|44
1616670000000|2021-03-25 11:00:00|5666.3|5660.3|5663.2|5657.2|5666.3|5660.3|5661.5|5655.5|31
1616670300000|2021-03-25 11:05:00|5662.8|5656.8|5676.7|5670.7|5677.2|5671.2|5661.4|5655.4|99
1616670600000|2021-03-25 11:10:00|5677.2|5671.2|5685|5679|5685|5679|5675.9|5669.9|115
1616670900000|2021-03-25 11:15:00|5684.6|5678.6|5684.1|5678.1|5685.1|5679.1|5673|5667|164
1616671200000|2021-03-25 11:20:00|5684|5678|5675.3|5669.3|5686.8|5680.8|5675.3|5669.3|40
1616671500000|2021-03-25 11:25:00|5675.4|5669.4|5671|5665|5675.5|5669.5|5668.9|5662.9|40
1616671800000|2021-03-25 11:30:00|5669.8|5663.8|5655.5|5649.5|5670.5|5664.5|5655.5|5649.5|91
1616672100000|2021-03-25 11:35:00|5654.8|5648.8|5645.4|5639.4|5659|5653|5644.9|5638.9|180
1616672400000|2021-03-25 11:40:00|5645.2|5639.2|5627|5621|5645.2|5639.2|5625.7|5619.7|178
1616672700000|2021-03-25 11:45:00|5627.4|5621.4|5625.1|5619.1|5629.7|5623.7|5624.2|5618.2|116
1616673000000|2021-03-25 11:50:00|5624.1|5618.1|5624.7|5618.7|5629.3|5623.3|5623.6|5617.6|143
1616673300000|2021-03-25 11:55:00|5625.1|5619.1|5619.8|5613.8|5626.4|5620.4|5615.4|5609.4|109
1616673600000|2021-03-25 12:00:00|5620.3|5614.3|5627.2|5621.2|5629.8|5623.8|5620.2|5614.2|90
1616673900000|2021-03-25 12:05:00|5627.1|5621.1|5624.9|5618.9|5627.6|5621.6|5617.4|5611.4|176
1616674200000|2021-03-25 12:10:00|5624.4|5618.4|5624.1|5618.1|5628.7|5622.7|5622|5616|54
1616674500000|2021-03-25 12:15:00|5624.2|5618.2|5622.2|5616.2|5625.1|5619.1|5622.2|5616.2|46
1616674800000|2021-03-25 12:20:00|5621.7|5615.7|5621.6|5615.6|5623.1|5617.1|5619.3|5613.3|31
1616675100000|2021-03-25 12:25:00|5621.4|5615.4|5620.3|5614.3|5622.2|5616.2|5619.5|5613.5|36
1616675400000|2021-03-25 12:30:00|5620.1|5614.1|5619.6|5613.6|5621|5615|5617.5|5611.5|84
1616675700000|2021-03-25 12:35:00|5619.7|5613.7|5613.7|5607.7|5619.7|5613.7|5613.3|5607.3|139
1616676000000|2021-03-25 12:40:00|5613.3|5607.3|5619|5613|5619.4|5613.4|5608.5|5602.5|178
1616679000000|2021-03-25 13:30:00|5605.8|5599.8|5586.5|5580.5|5620.6|5614.6|5571.9|5565.9|1685
1616679300000|2021-03-25 13:35:00|5586.2|5580.2|5600.7|5594.7|5607.5|5601.5|5581.8|5575.8|822
1616679600000|2021-03-25 13:40:00|5600.4|5594.4|5584.2|5578.2|5600.5|5594.5|5579.1|5573.1|622
1616679900000|2021-03-25 13:45:00|5584.6|5578.6|5563.7|5557.7|5584.6|5578.6|5562.9|5556.9|846
1616680200000|2021-03-25 13:50:00|5563.3|5557.3|5558.9|5552.9|5564|5558|5541.5|5535.5|950
1616680500000|2021-03-25 13:55:00|5558.5|5552.5|5549.6|5543.6|5558.5|5552.5|5540.9|5534.9|448
1616680800000|2021-03-25 14:00:00|5549.4|5543.4|5529.1|5523.1|5560.9|5554.9|5527.3|5521.3|705
1616681100000|2021-03-25 14:05:00|5528.7|5522.7|5519.7|5513.7|5539.3|5533.3|5518.8|5512.8|834
1616681400000|2021-03-25 14:10:00|5519.8|5513.8|5520.7|5514.7|5532.6|5526.6|5512.7|5506.7|498
1616681700000|2021-03-25 14:15:00|5521.1|5515.1|5525|5519|5530.8|5524.8|5513.9|5507.9|569
1616682000000|2021-03-25 14:20:00|5523.7|5517.7|5527.6|5521.6|5528.4|5522.4|5519.7|5513.7|314
1616682300000|2021-03-25 14:25:00|5527.9|5521.9|5516.1|5510.1|5528.2|5522.2|5509.8|5503.8|565
1616682600000|2021-03-25 14:30:00|5516.8|5510.8|5486.9|5480.9|5517.8|5511.8|5484.2|5478.2|880
1616682900000|2021-03-25 14:35:00|5487.3|5481.3|5499|5493|5501.6|5495.6|5473.7|5467.7|1133
1616683200000|2021-03-25 14:40:00|5498.2|5492.2|5470.3|5464.3|5499.3|5493.3|5469.9|5463.9|559
1616683500000|2021-03-25 14:45:00|5470.8|5464.8|5440.2|5434.2|5472.1|5466.1|5436.5|5430.5|1738
1616683800000|2021-03-25 14:50:00|5440|5434|5441.1|5435.1|5466.8|5460.8|5440|5434|1314
1616684100000|2021-03-25 14:55:00|5441|5435|5443.9|5437.9|5457.9|5451.9|5440.9|5434.9|1317
1616684400000|2021-03-25 15:00:00|5442.3|5436.3|5446.7|5440.7|5454.5|5448.5|5438.3|5432.3|1220
1616684700000|2021-03-25 15:05:00|5446.8|5440.8|5441.6|5435.6|5463.2|5457.2|5441.5|5435.5|739
1616685000000|2021-03-25 15:10:00|5441.5|5435.5|5442.5|5436.5|5453.3|5447.3|5439.5|5433.5|634
1616685300000|2021-03-25 15:15:00|5443.3|5437.3|5470|5464|5473.5|5467.5|5443.3|5437.3|1076
1616685600000|2021-03-25 15:20:00|5469.9|5463.9|5484.6|5478.6|5486|5480|5469.3|5463.3|852
1616685900000|2021-03-25 15:25:00|5483.1|5477.1|5459.2|5453.2|5483.1|5477.1|5454.4|5448.4|1044
1616686200000|2021-03-25 15:30:00|5459.6|5453.6|5446.2|5440.2|5462.9|5456.9|5444.8|5438.8|936
1616686500000|2021-03-25 15:35:00|5447|5441|5451.7|5445.7|5459|5453|5444.8|5438.8|1270
1616686800000|2021-03-25 15:40:00|5452.1|5446.1|5443.5|5437.5|5454.5|5448.5|5443.2|5437.2|811
1616687100000|2021-03-25 15:45:00|5443.6|5437.6|5444.1|5438.1|5447.6|5441.6|5443.4|5437.4|312
1616687400000|2021-03-25 15:50:00|5444.2|5438.2|5447.8|5441.8|5458.3|5452.3|5443.9|5437.9|949
1616687700000|2021-03-25 15:55:00|5448.2|5442.2|5447.8|5441.8|5451.4|5445.4|5445.7|5439.7|252
1616688000000|2021-03-25 16:00:00|5447.4|5441.4|5450.7|5444.7|5454|5448|5446.3|5440.3|276
1616688300000|2021-03-25 16:05:00|5450.3|5444.3|5447.2|5441.2|5450.7|5444.7|5446.5|5440.5|422
1616688600000|2021-03-25 16:10:00|5447.9|5441.9|5443.3|5437.3|5448|5442|5441.6|5435.6|208
1616688900000|2021-03-25 16:15:00|5442.8|5436.8|5444.8|5438.8|5445.2|5439.2|5442|5436|157
1616689200000|2021-03-25 16:20:00|5444.9|5438.9|5446|5440|5446.1|5440.1|5444.8|5438.8|81
1616689500000|2021-03-25 16:25:00|5445.9|5439.9|5447|5441|5447.7|5441.7|5445.6|5439.6|508
1616689800000|2021-03-25 16:30:00|5446.9|5440.9|5444.9|5438.9|5446.9|5440.9|5444.7|5438.7|174
1616690100000|2021-03-25 16:35:00|5445.1|5439.1|5444.9|5438.9|5454.8|5446.9|5444.6|5438.6|1098
1616690400000|2021-03-25 16:40:00|5444.8|5438.8|5444.7|5438.7|5445.1|5439.1|5444.7|5438.7|37
1616690700000|2021-03-25 16:45:00|5444.8|5438.8|5443.5|5437.5|5444.8|5438.8|5443.5|5437.5|77
1616691000000|2021-03-25 16:50:00|5443.3|5437.3|5444.2|5438.2|5444.5|5438.5|5442.2|5436.2|220
1616691300000|2021-03-25 16:55:00|5444.3|5438.3|5444.3|5438.3|5444.9|5438.9|5444|5438|74
1616691600000|2021-03-25 17:00:00|5444.4|5438.4|5442.4|5436.4|5444.5|5438.5|5442.2|5436.2|146
1616691900000|2021-03-25 17:05:00|5442.5|5436.5|5443.1|5437.1|5443.4|5437.4|5442.5|5436.5|118
1616692200000|2021-03-25 17:10:00|5443|5437|5442.1|5436.1|5443|5437|5441.9|5435.9|111
1616692500000|2021-03-25 17:15:00|5442|5436|5440.9|5434.9|5442.5|5436.5|5440.8|5434.8|68
1616692800000|2021-03-25 17:20:00|5440.6|5434.6|5439.9|5433.9|5440.6|5434.6|5439.7|5433.7|93
1616693100000|2021-03-25 17:25:00|5439.8|5433.8|5441.2|5435.2|5442.8|5436.8|5439.7|5433.7|170
1616693400000|2021-03-25 17:30:00|5441.3|5435.3|5440.2|5434.2|5441.3|5435.3|5440.2|5434.2|41
1616693700000|2021-03-25 17:35:00|5439.9|5433.9|5440.2|5434.2|5441.3|5435.3|5439.7|5433.7|110
1616694000000|2021-03-25 17:40:00|5440.4|5434.4|5440.1|5434.1|5441|5435|5439.5|5433.5|250
1616694300000|2021-03-25 17:45:00|5440.2|5434.2|5439.8|5433.8|5440.2|5434.2|5439.5|5433.5|55
1616694600000|2021-03-25 17:50:00|5440.1|5434.1|5437.2|5431.2|5440.1|5434.1|5437.1|5431.1|150
1616694900000|2021-03-25 17:55:00|5437.4|5431.4|5433.2|5427.2|5437.4|5431.4|5433|5427|301
1616695200000|2021-03-25 18:00:00|5433.7|5427.7|5433.2|5427.2|5434|5428|5433.2|5427.2|251
1616695500000|2021-03-25 18:05:00|5433.9|5427.9|5436|5430|5436.4|5430.4|5433.3|5427.3|154
1616695800000|2021-03-25 18:10:00|5436.2|5430.2|5437.7|5431.7|5443|5437|5435.4|5429.4|1008
1616696100000|2021-03-25 18:15:00|5437.6|5431.6|5437.5|5431.5|5441.3|5435.3|5436.2|5430.2|519
1616716800000|2021-03-26 00:00:00|5393.2|5387.2|5409.3|5403.3|5423.8|5417.8|5392.5|5386.5|549
1616717100000|2021-03-26 00:05:00|5409.8|5403.8|5418.4|5412.4|5419.7|5413.7|5409.2|5403.2|256
1616717400000|2021-03-26 00:10:00|5419.7|5413.7|5416.8|5410.8|5420.2|5414.2|5409.8|5403.8|179
1616717700000|2021-03-26 00:15:00|5417.2|5411.2|5416.8|5410.8|5429.4|5423.4|5416|5410|144
1616718000000|2021-03-26 00:20:00|5415.9|5409.9|5417.8|5411.8|5420.7|5414.7|5415.9|5409.9|49
1616718300000|2021-03-26 00:25:00|5417.4|5411.4|5411.4|5405.4|5417.4|5411.4|5411.2|5405.2|52
1616718600000|2021-03-26 00:30:00|5411.8|5405.8|5415.7|5409.7|5415.7|5409.7|5409.3|5403.3|70
1616718900000|2021-03-26 00:35:00|5415.4|5409.4|5411|5405|5415.4|5409.4|5409.7|5403.7|49
1616719200000|2021-03-26 00:40:00|5411.5|5405.5|5413.4|5407.4|5415.4|5409.4|5410.9|5404.9|25
1616719500000|2021-03-26 00:45:00|5413.6|5407.6|5415.6|5409.6|5415.8|5409.8|5413.5|5407.5|13
1616719800000|2021-03-26 00:50:00|5415.5|5409.5|5413.5|5407.5|5417.5|5411.5|5413.5|5407.5|31
1616720100000|2021-03-26 00:55:00|5413.2|5407.2|5411.2|5405.2|5413.2|5407.2|5410|5404|88
1616720400000|2021-03-26 01:00:00|5410.3|5404.3|5416.5|5410.5|5421.2|5415.2|5410.3|5404.3|187
1616720700000|2021-03-26 01:05:00|5416.9|5410.9|5422|5416|5423.2|5417.2|5415.5|5409.5|150
1616721000000|2021-03-26 01:10:00|5422.4|5416.4|5418.5|5412.5|5422.4|5416.4|5416.3|5410.3|72
1616721300000|2021-03-26 01:15:00|5418.8|5412.8|5421.7|5415.7|5424.7|5418.7|5418.3|5412.3|78
1616721600000|2021-03-26 01:20:00|5422.9|5416.9|5419.5|5413.5|5423.2|5417.2|5418.8|5412.8|63
1616721900000|2021-03-26 01:25:00|5419.1|5413.1|5421.1|5415.1|5421.1|5415.1|5418.9|5412.9|22
1616722200000|2021-03-26 01:30:00|5421.2|5415.2|5425.5|5419.5|5426.4|5420.4|5420.8|5414.8|59
1616722500000|2021-03-26 01:35:00|5425.8|5419.8|5426.7|5420.7|5427.2|5421.2|5424.3|5418.3|102
1616722800000|2021-03-26 01:40:00|5426.3|5420.3|5428.2|5422.2|5429.2|5423.2|5424.8|5418.8|88
1616723100000|2021-03-26 01:45:00|5427.3|5421.3|5424.8|5418.8|5428.5|5422.5|5424.6|5418.6|122
1616723400000|2021-03-26 01:50:00|5425.2|5419.2|5426.6|5420.6|5427.9|5421.9|5424.3|5418.3|76
1616723700000|2021-03-26 01:55:00|5426.2|5420.2|5421.9|5415.9|5426.2|5420.2|5421|5415|79
1616724000000|2021-03-26 02:00:00|5422.7|5416.7|5414.6|5408.6|5423.6|5417.6|5414.6|5408.6|60
1616724300000|2021-03-26 02:05:00|5414.1|5408.1|5410.4|5404.4|5414.7|5408.7|5410.3|5404.3|53
1616724600000|2021-03-26 02:10:00|5410.8|5404.8|5412.4|5406.4|5416.4|5410.4|5410.7|5404.7|29
1616724900000|2021-03-26 02:15:00|5412.8|5406.8|5414.7|5408.7|5414.8|5408.8|5412.8|5406.8|3
1616725200000|2021-03-26 02:20:00|5415.5|5409.5|5412.7|5406.7|5415.5|5409.5|5412.2|5406.2|7
1616725500000|2021-03-26 02:25:00|5412.2|5406.2|5411.7|5405.7|5412.7|5406.7|5410.9|5404.9|7
1616725800000|2021-03-26 02:30:00|5411.3|5405.3|5421.1|5415.1|5421.1|5415.1|5410.4|5404.4|49
1616726100000|2021-03-26 02:35:00|5421.6|5415.6|5418.4|5412.4|5422.6|5416.6|5418.4|5412.4|27
1616726400000|2021-03-26 02:40:00|5418.5|5412.5|5416.2|5410.2|5422.7|5416.7|5415.7|5409.7|41
1616726700000|2021-03-26 02:45:00|5413.6|5407.6|5412.4|5406.4|5420.2|5414.2|5412.4|5406.4|123
1616727000000|2021-03-26 02:50:00|5412.8|5406.8|5412.6|5406.6|5415.6|5409.6|5411.4|5405.4|52
1616727300000|2021-03-26 02:55:00|5413.1|5407.1|5409.9|5403.9|5413.1|5407.1|5409.2|5403.2|107
1616727600000|2021-03-26 03:00:00|5410.3|5404.3|5410.4|5404.4|5414.4|5408.4|5409.2|5403.2|117
1616727900000|2021-03-26 03:05:00|5410|5404|5410.3|5404.3|5410.3|5404.3|5407.4|5401.4|135
1616728200000|2021-03-26 03:10:00|5410.8|5404.8|5399.7|5393.7|5411.3|5405.3|5399.2|5393.2|133
1616728500000|2021-03-26 03:15:00|5400.2|5394.2|5391.8|5385.8|5400.2|5394.2|5388.5|5382.5|147
1616728800000|2021-03-26 03:20:00|5392.2|5386.2|5388.5|5382.5|5399.3|5393.3|5388.2|5382.2|138
1616729100000|2021-03-26 03:25:00|5388.1|5382.1|5403.8|5397.8|5404|5398|5386.7|5380.7|130
1616729400000|2021-03-26 03:30:00|5402.6|5396.6|5406.7|5400.7|5406.8|5400.8|5398.9|5392.9|109
1616729700000|2021-03-26 03:35:00|5407.1|5401.1|5420.3|5414.3|5426.1|5417.1|5407.1|5401.1|148
1616730000000|2021-03-26 03:40:00|5420.7|5414.7|5414|5408|5421.2|5415.2|5414|5408|26
1616730300000|2021-03-26 03:45:00|5414.2|5408.2|5416.1|5410.1|5416.1|5410.1|5410|5404|134
1616730600000|2021-03-26 03:50:00|5416.4|5410.4|5415.3|5409.3|5416.4|5410.4|5412.7|5406.7|34
1616730900000|2021-03-26 03:55:00|5416.3|5410.3|5411.9|5405.9|5418.1|5412.1|5411.6|5405.6|82
1616731200000|2021-03-26 04:00:00|5412.3|5406.3|5410.1|5404.1|5412.3|5406.3|5408.8|5402.8|37
1616731500000|2021-03-26 04:05:00|5409.9|5403.9|5402.9|5396.9|5409.9|5403.9|5402.5|5396.5|16
1616731800000|2021-03-26 04:10:00|5402.4|5396.4|5405.8|5399.8|5405.8|5399.8|5400.3|5394.3|30
1616732100000|2021-03-26 04:15:00|5406.3|5400.3|5406.8|5400.8|5407.2|5401.2|5406.1|5400.1|12
1616732400000|2021-03-26 04:20:00|5406.4|5400.4|5408|5402|5408|5402|5405.9|5399.9|9
1616732700000|2021-03-26 04:25:00|5408.4|5402.4|5408|5402|5410.8|5404.8|5407.1|5401.1|7
1616733000000|2021-03-26 04:30:00|5408.4|5402.4|5397.8|5391.8|5410|5404|5396.3|5390.3|83
1616733300000|2021-03-26 04:35:00|5398.1|5392.1|5378.1|5372.1|5398.1|5392.1|5374.4|5367.8|138
1616733600000|2021-03-26 04:40:00|5378.5|5372.5|5383|5377|5386.9|5380.9|5378.5|5372.5|64
1616733900000|2021-03-26 04:45:00|5383.3|5377.3|5387.5|5381.5|5388.3|5382.3|5383.3|5377.3|12
1616734200000|2021-03-26 04:50:00|5387.1|5381.1|5384.8|5378.8|5387.1|5381.1|5384.8|5378.8|7
1616734500000|2021-03-26 04:55:00|5383.8|5377.8|5384|5378|5387.4|5381.4|5383.2|5377.2|12
1616734800000|2021-03-26 05:00:00|5384.1|5378.1|5385.7|5379.7|5387|5381|5383.6|5377.6|14
1616735100000|2021-03-26 05:05:00|5386.1|5380.1|5390.1|5384.1|5390.1|5384.1|5385.4|5379.4|15
1616735400000|2021-03-26 05:10:00|5389.4|5383.4|5395.1|5389.1|5395.1|5389.1|5389.4|5383.4|15
1616735700000|2021-03-26 05:15:00|5395.6|5389.6|5393.2|5387.2|5396.6|5390.6|5392.3|5386.3|30
1616736000000|2021-03-26 05:20:00|5392.4|5386.4|5391.6|5385.6|5392.4|5386.4|5391.2|5385.2|9
1616736300000|2021-03-26 05:25:00|5391.2|5385.2|5390.4|5384.4|5391.2|5385.2|5389.4|5383.4|13
1616736600000|2021-03-26 05:30:00|5390|5384|5390.4|5384.4|5395.5|5389.5|5389.7|5383.7|26
1616736900000|2021-03-26 05:35:00|5390.8|5384.8|5386.2|5380.2|5391|5385|5385.9|5379.9|20
1616737200000|2021-03-26 05:40:00|5387.1|5381.1|5388.9|5382.9|5388.9|5382.9|5381.6|5375.6|44
1616737500000|2021-03-26 05:45:00|5389.1|5383.1|5390.6|5384.6|5392|5386|5387.2|5381.2|33
1616737800000|2021-03-26 05:50:00|5389.8|5383.8|5390.4|5384.4|5390.6|5384.6|5384|5378|52
1616738100000|2021-03-26 05:55:00|5390.5|5384.5|5406.5|5400.5|5408.4|5402.4|5390.5|5384.5|85
1616738400000|2021-03-26 06:00:00|5406.3|5400.3|5403.1|5397.1|5407.2|5401.2|5398.4|5392.4|59
1616738700000|2021-03-26 06:05:00|5404.4|5398.4|5404.1|5398.1|5409.1|5403.1|5402.3|5396.3|59
1616739000000|2021-03-26 06:10:00|5404|5398|5409|5403|5411.1|5405.1|5399.7|5393.7|72
1616739300000|2021-03-26 06:15:00|5409.1|5403.1|5408.3|5402.3|5411.3|5404.7|5403|5397|34
1616739600000|2021-03-26 06:20:00|5408.7|5402.7|5401.4|5395.4|5408.7|5402.7|5401.3|5395.3|20
1616739900000|2021-03-26 06:25:00|5401.1|5395.1|5403.8|5397.8|5406.6|5400.6|5400.6|5394.6|40
1616740200000|2021-03-26 06:30:00|5403.6|5397.6|5402|5396|5408.6|5402.6|5397.7|5391.7|41
1616740500000|2021-03-26 06:35:00|5403.3|5397.3|5407.1|5401.1|5407.7|5401.7|5403.3|5397.3|31
1616740800000|2021-03-26 06:40:00|5407.4|5401.4|5412.5|5406.5|5412.7|5406.7|5407.4|5401.4|31
1616741100000|2021-03-26 06:45:00|5412.8|5406.8|5408.6|5402.6|5416|5410|5407.6|5401.6|26
1616741400000|2021-03-26 06:50:00|5409.1|5403.1|5408.7|5398.7|5415.5|5408.8|5408.7|5398.7|101
1616741700000|2021-03-26 06:55:00|5408.6|5398.6|5405.8|5399.8|5409|5400.7|5401.5|5395.5|30
1616742000000|2021-03-26 07:00:00|5405.7|5399.7|5412|5406|5415.2|5409.2|5405.4|5399.4|51
1616742300000|2021-03-26 07:05:00|5411.9|5405.9|5413.2|5407.2|5413.2|5407.2|5409.7|5403.7|22
1616742600000|2021-03-26 07:10:00|5414.3|5408.3|5411.9|5405.9|5414.3|5408.3|5409.9|5403.9|14
1616742900000|2021-03-26 07:15:00|5412.1|5406.1|5420|5414|5421.2|5415.2|5412.1|5406.1|73
1616743200000|2021-03-26 07:20:00|5420.4|5414.4|5422.5|5416.5|5426.5|5420.5|5419.1|5413.1|247
1616743500000|2021-03-26 07:25:00|5422.1|5416.1|5423.7|5417.7|5424.6|5418.6|5421.2|5415.2|26
1616743800000|2021-03-26 07:30:00|5423.2|5417.2|5437.5|5431.5|5438.4|5432.4|5423.2|5417.2|216
1616744100000|2021-03-26 07:35:00|5437.1|5431.1|5444.7|5438.7|5446.5|5440.5|5435.8|5429.8|159
1616744400000|2021-03-26 07:40:00|5444.3|5438.3|5446|5440|5448|5442|5443.5|5437.5|94
1616744700000|2021-03-26 07:45:00|5446.4|5440.4|5439.9|5433.9|5446.4|5440.4|5439.1|5433.1|52
1616745000000|2021-03-26 07:50:00|5439.8|5433.8|5443.7|5437.7|5443.8|5437.8|5437.2|5431.2|121
1616745300000|2021-03-26 07:55:00|5443.3|5437.3|5444.8|5438.8|5445.7|5439.7|5441.9|5435.9|31
1616745600000|2021-03-26 08:00:00|5445|5439|5443.6|5437.6|5446.3|5440.3|5437.2|5431.2|91
1616745900000|2021-03-26 08:05:00|5443.5|5437.5|5462.4|5456.4|5464.1|5458.1|5442.8|5436.3|297
1616746200000|2021-03-26 08:10:00|5464|5458|5459.2|5453.2|5464|5458|5444|5438|266
1616746500000|2021-03-26 08:15:00|5461.3|5455.3|5455.6|5449.6|5465.2|5459.2|5455.6|5449.6|63
1616746800000|2021-03-26 08:20:00|5456|5450|5453.5|5447.5|5456|5450|5450.9|5444.9|36
1616747100000|2021-03-26 08:25:00|5454|5448|5449.7|5443.7|5454|5448|5446.3|5440.3|77
1616747400000|2021-03-26 08:30:00|5449.3|5443.3|5451.2|5445.2|5454.3|5448.3|5447.1|5441.1|32
1616747700000|2021-03-26 08:35:00|5451.3|5445.3|5457.4|5451.4|5457.7|5451.7|5451.2|5445.2|12
1616748000000|2021-03-26 08:40:00|5457.5|5451.5|5464.1|5458.1|5468.7|5462.7|5457.5|5451.5|61
1616748300000|2021-03-26 08:45:00|5464.5|5458.5|5466.9|5460.9|5468.1|5462.1|5462.8|5456.8|31
1616748600000|2021-03-26 08:50:00|5466.5|5460.5|5462.5|5456.5|5467.9|5461.7|5462.1|5456.1|50
1616748900000|2021-03-26 08:55:00|5463|5457|5464.9|5458.9|5464.9|5458.9|5458.4|5452.4|39
1616749200000|2021-03-26 09:00:00|5464.6|5458.6|5466.1|5460.1|5473.8|5467.8|5462.6|5456.6|57
1616749500000|2021-03-26 09:05:00|5466.6|5460.6|5460.7|5454.7|5467.3|5461.3|5458.3|5452.3|31
1616749800000|2021-03-26 09:10:00|5460.3|5454.3|5456|5450|5464|5458|5455.6|5449.6|41
1616750100000|2021-03-26 09:15:00|5455.7|5449.7|5444.4|5438.4|5455.7|5449.7|5442.6|5436.6|184
1616750400000|2021-03-26 09:20:00|5444|5438|5445|5439|5446.6|5440.6|5439.9|5433.9|53
1616750700000|2021-03-26 09:25:00|5445.4|5439.4|5443|5437|5453.1|5446.3|5443|5437|41
1616751000000|2021-03-26 09:30:00|5442.6|5436.6|5437.1|5431.1|5442.6|5436.6|5427.1|5421.1|127
1616751300000|2021-03-26 09:35:00|5437.6|5431.6|5438|5432|5439.9|5433.9|5437.2|5431.2|18
1616751600000|2021-03-26 09:40:00|5439.3|5433.3|5425.3|5419.3|5439.3|5433.3|5417.2|5411.2|179
1616751900000|2021-03-26 09:45:00|5425.7|5419.7|5420.5|5414.5|5426.9|5420.9|5417.7|5410.5|166
1616752200000|2021-03-26 09:50:00|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5412.3|5406.3|52
1616752500000|2021-03-26 09:55:00|5419.7|5413.7|5431.8|5425.8|5431.8|5425.8|5414.9|5408.9|65
1616752800000|2021-03-26 10:00:00|5431.6|5425.6|5433.1|5427.1|5436|5430|5429.4|5423.4|48
1616753100000|2021-03-26 10:05:00|5432.9|5426.9|5432.2|5426.2|5432.9|5426.9|5426.5|5420.5|32
1616753400000|2021-03-26 10:10:00|5433.5|5427.5|5437.1|5431.1|5439.4|5433.4|5433.5|5427.5|24
1616753700000|2021-03-26 10:15:00|5436.7|5430.7|5433|5427|5441.9|5435.9|5432.5|5426.5|146
1616754000000|2021-03-26 10:20:00|5433.1|5427.1|5434.3|5428.3|5434.9|5428.9|5428.7|5422.7|27
1616754300000|2021-03-26 10:25:00|5436.1|5430.1|5435.5|5429.5|5438.3|5432.3|5435.5|5429.5|10
1616754600000|2021-03-26 10:30:00|5435.1|5429.1|5438.1|5432.1|5438.1|5432.1|5429.1|5423.1|29
1616754900000|2021-03-26 10:35:00|5439|5433|5436.8|5430.8|5441.2|5435.2|5436.8|5430.8|24
1616755200000|2021-03-26 10:40:00|5436.7|5430.7|5436.7|5430.7|5437.1|5431.1|5436.6|5430.6|9
1616755500000|2021-03-26 10:45:00|5437.1|5431.1|5432.4|5426.4|5437.1|5431.1|5432.4|5426.4|14
1616755800000|2021-03-26 10:50:00|5432.9|5426.9|5450.7|5444.7|5451.6|5445.6|5432|5426|46
1616756100000|2021-03-26 10:55:00|5450.4|5444.4|5446.2|5440.2|5450.4|5444.4|5444|5438|34
1616756400000|2021-03-26 11:00:00|5446.1|5440.1|5450.3|5444.3|5457.1|5445.7|5446.1|5440.1|53
1616756700000|2021-03-26 11:05:00|5449.7|5443.7|5463.7|5457.7|5464.6|5458.6|5449.7|5443.7|86
1616757000000|2021-03-26 11:10:00|5463.6|5457.6|5458.5|5452.5|5463.7|5457.7|5458.3|5452.3|44
1616757300000|2021-03-26 11:15:00|5457.9|5451.9|5452.9|5446.9|5457.9|5451.9|5452.5|5446.5|32
1616757600000|2021-03-26 11:20:00|5453|5447|5455.8|5449.8|5456.2|5450.2|5453|5447|22
1616757900000|2021-03-26 11:25:00|5456.2|5450.2|5458.4|5452.4|5460.3|5454.3|5455|5449|35
1616758200000|2021-03-26 11:30:00|5457.9|5451.9|5467|5461|5467.5|5461.5|5454.6|5448.6|93
1616758500000|2021-03-26 11:35:00|5466.6|5460.6|5464.9|5458.9|5479.8|5473.8|5464.5|5458.5|200
1616758800000|2021-03-26 11:40:00|5464.4|5458.4|5468.7|5462.7|5469.1|5463.1|5463.8|5457.8|43
1616759100000|2021-03-26 11:45:00|5466.9|5460.9|5467.2|5461.2|5467.6|5461.6|5463.7|5457.7|33
1616759400000|2021-03-26 11:50:00|5466.9|5460.9|5460.5|5454.5|5466.9|5460.9|5459.5|5453.5|22
1616759700000|2021-03-26 11:55:00|5460.4|5454.4|5465.9|5459.9|5468.3|5462.3|5460.4|5454.4|57
1616760000000|2021-03-26 12:00:00|5465.5|5459.5|5463.1|5457.1|5467.6|5461.6|5460.1|5454.1|50
1616760300000|2021-03-26 12:05:00|5463.5|5457.5|5465.1|5459.1|5465.6|5459.6|5463.1|5457.1|24
1616760600000|2021-03-26 12:10:00|5465.3|5459.3|5464.9|5458.9|5467.5|5461.5|5463.9|5457.9|26
1616760900000|2021-03-26 12:15:00|5464.5|5458.5|5462.2|5456.2|5466.1|5460.1|5461.9|5455.9|35
1616761200000|2021-03-26 12:20:00|5461.8|5455.8|5460.4|5454.4|5463.3|5457.3|5459.4|5453.4|38
1616761500000|2021-03-26 12:25:00|5460.8|5454.8|5464.3|5458.3|5464.7|5458.7|5459.9|5453.9|48
1616761800000|2021-03-26 12:30:00|5463.9|5457.9|5467|5461|5469.3|5463.3|5463.9|5457.9|99
1616762100000|2021-03-26 12:35:00|5466.3|5460.3|5454.9|5448.9|5467.4|5461.4|5452.7|5446.7|123
1616762400000|2021-03-26 12:40:00|5454.7|5448.7|5459.7|5449.7|5468.1|5462.1|5454.7|5445.7|192
1616765400000|2021-03-26 13:30:00|5460.5|5454.5|5457.8|5451.8|5477.7|5471.7|5437.2|5431.2|895
1616765700000|2021-03-26 13:35:00|5457.4|5451.4|5466.7|5460.7|5473.6|5467.6|5455.9|5449.9|577
1616766000000|2021-03-26 13:40:00|5466.3|5460.3|5463.1|5457.1|5469.2|5463.2|5458.5|5452.5|601
1616766300000|2021-03-26 13:45:00|5463.6|5457.6|5449.5|5443.5|5464.2|5458.2|5447.8|5441.8|505
1616766600000|2021-03-26 13:50:00|5449.4|5443.4|5444.2|5438.2|5460.2|5454.2|5443.8|5437.8|200
1616766900000|2021-03-26 13:55:00|5444|5438|5433.9|5427.9|5444.2|5438.2|5433.2|5427.2|337
1616767200000|2021-03-26 14:00:00|5434.3|5428.3|5436.1|5430.1|5442.8|5436.8|5433.5|5427.5|658
1616767500000|2021-03-26 14:05:00|5435.7|5429.7|5406.1|5400.1|5436.3|5430.3|5403.4|5397.4|463
1616767800000|2021-03-26 14:10:00|5406.4|5400.4|5414.5|5408.5|5415.1|5409.1|5392.9|5386.9|649
1616768100000|2021-03-26 14:15:00|5414.1|5408.1|5405.5|5399.5|5426.8|5420.8|5400.7|5394.7|455
1616768400000|2021-03-26 14:20:00|5406.2|5400.2|5402.4|5396.4|5412.8|5406.8|5391.9|5385.9|352
1616768700000|2021-03-26 14:25:00|5403.2|5397.2|5396.6|5390.6|5404|5398|5393.6|5387.6|252
1616769000000|2021-03-26 14:30:00|5397.9|5391.9|5390.4|5384.4|5398.2|5392.2|5379.5|5373.5|577
1616769300000|2021-03-26 14:35:00|5390.1|5384.1|5394.1|5388.1|5397.1|5391.1|5378.7|5372.7|555
1616769600000|2021-03-26 14:40:00|5393.6|5387.6|5369.1|5363.1|5397.1|5391.1|5367.8|5361.8|610
1616769900000|2021-03-26 14:45:00|5369.5|5363.5|5345.4|5339.4|5370.8|5364.8|5342.9|5336.9|875
1616770200000|2021-03-26 14:50:00|5345.8|5339.8|5348.1|5342.1|5360.4|5354.4|5345|5339|503
1616770500000|2021-03-26 14:55:00|5348.5|5342.5|5353.9|5347.9|5361.1|5355.1|5346.1|5340.1|296
1616770800000|2021-03-26 15:00:00|5353.5|5347.5|5349.7|5343.7|5354.3|5348.3|5345.1|5339.1|331
1616771100000|2021-03-26 15:05:00|5350.1|5344.1|5305.7|5299.7|5350.1|5344.1|5302.4|5296.4|1144
1616771400000|2021-03-26 15:10:00|5306.3|5300.3|5299.8|5293.8|5317.1|5311.1|5284.3|5278.3|802
1616771700000|2021-03-26 15:15:00|5301|5295|5305.9|5299.9|5314.7|5308.7|5290.3|5283.8|564
1616772000000|2021-03-26 15:20:00|5306.3|5300.3|5307.4|5301.4|5312.3|5306.3|5295.6|5289.6|452
1616772300000|2021-03-26 15:25:00|5307.3|5301.3|5304.8|5298.8|5313.2|5307.2|5304.4|5298.4|230
1616772600000|2021-03-26 15:30:00|5304.9|5298.9|5298.4|5292.4|5309.7|5303.7|5295.5|5289.5|338
1616772900000|2021-03-26 15:35:00|5298.3|5292.3|5226.2|5220.2|5299.4|5293.4|5225.3|5219.3|1214
1616773200000|2021-03-26 15:40:00|5226.1|5220.1|5230|5224|5243.5|5237.5|5192.8|5186.8|1562
1616773500000|2021-03-26 15:45:00|5230.9|5224.9|5227.5|5221.5|5237.3|5231.3|5199.8|5193.8|1026
1616773800000|2021-03-26 15:50:00|5228|5222|5222.7|5216.7|5228.7|5222.7|5205.1|5199.1|550
1616774100000|2021-03-26 15:55:00|5222.6|5216.6|5217.4|5211.4|5230.8|5224.8|5214.7|5208.7|398
1616774400000|2021-03-26 16:00:00|5220.5|5214.5|5207.8|5201.8|5226.9|5220.9|5207.8|5201.8|536
1616774700000|2021-03-26 16:05:00|5207.4|5201.4|5205.4|5199.4|5208.4|5202.4|5194.7|5188.7|671
1616775000000|2021-03-26 16:10:00|5205.1|5199.1|5216.6|5210.6|5216.9|5210.9|5201.6|5195.6|412
1616775300000|2021-03-26 16:15:00|5216.2|5210.2|5213.8|5207.8|5219.8|5213.8|5208.6|5202.6|344
1616775600000|2021-03-26 16:20:00|5212.7|5206.7|5218.8|5212.8|5227.1|5221.1|5209.2|5203.2|369
1616775900000|2021-03-26 16:25:00|5218.4|5212.4|5230.7|5224.7|5230.9|5224.9|5217.8|5211.8|460
1616776200000|2021-03-26 16:30:00|5230.6|5224.6|5251.3|5245.3|5251.3|5245.3|5223.2|5217.2|1079
1616776500000|2021-03-26 16:35:00|5251.2|5245.2|5234.6|5228.6|5256.4|5250.4|5234.6|5228.6|488
1616776800000|2021-03-26 16:40:00|5234.3|5228.3|5222.7|5216.7|5239.3|5233.3|5217.6|5211.6|424
1616777100000|2021-03-26 16:45:00|5222.8|5216.8|5210.8|5204.8|5224.4|5218.4|5210|5204|579
1616777400000|2021-03-26 16:50:00|5209.9|5203.9|5242.8|5236.8|5253|5247|5209.4|5203.4|578
1616777700000|2021-03-26 16:55:00|5242.4|5236.4|5245.6|5239.6|5247|5241|5228.6|5222.6|228
1616778000000|2021-03-26 17:00:00|5245.2|5239.2|5236.2|5230.2|5246|5240|5235.5|5229.5|137
1616778300000|2021-03-26 17:05:00|5236.7|5230.7|5236.8|5230.8|5237.1|5231.1|5220|5214|305
1616778600000|2021-03-26 17:10:00|5236.4|5230.4|5218.9|5212.9|5237.4|5231.4|5218.9|5212.9|320
1616778900000|2021-03-26 17:15:00|5219.3|5213.3|5212.7|5206.7|5222.2|5216.2|5211.9|5205.9|386
1616779200000|2021-03-26 17:20:00|5212.6|5206.6|5210|5204|5214.3|5208.3|5205.2|5199.2|565
1616779500000|2021-03-26 17:25:00|5209.6|5203.6|5206.8|5200.8|5213.3|5207.3|5204.1|5198.1|654
1616779800000|2021-03-26 17:30:00|5205.3|5199.3|5197.3|5191.3|5206.7|5200.7|5197.2|5191.2|723
1616780100000|2021-03-26 17:35:00|5197.8|5191.8|5200.3|5194.3|5204.2|5198.2|5196.2|5190.2|548
1616780400000|2021-03-26 17:40:00|5201.7|5195.7|5197.6|5191.6|5204.2|5198.2|5196.1|5190.1|620
1616780700000|2021-03-26 17:45:00|5197.3|5191.3|5190|5184|5200.1|5194.1|5189.7|5183.7|788
1616781000000|2021-03-26 17:50:00|5190.7|5184.7|5188.7|5182.7|5191.6|5185.6|5188.7|5182.7|382
1616781300000|2021-03-26 17:55:00|5188.6|5182.6|5188|5182|5189.1|5183.1|5186.1|5180.1|500
1616781600000|2021-03-26 18:00:00|5188.1|5182.1|5188.2|5182.2|5189.1|5183.1|5186.5|5180.5|495
1616781900000|2021-03-26 18:05:00|5188.1|5182.1|5190|5184|5190.3|5184.3|5187.6|5181.6|312
1616782200000|2021-03-26 18:10:00|5189.9|5183.9|5188.3|5182.3|5193.3|5187.3|5188|5182|862
1616782500000|2021-03-26 18:15:00|5188.4|5182.4|5190.6|5184.6|5191.6|5185.6|5187.9|5181.9|398
1616976000000|2021-03-29 00:00:00|5176.1|5170.1|5158.8|5152.8|5176.1|5170.1|5150.8|5144.8|700
1616976300000|2021-03-29 00:05:00|5159.3|5153.3|5143.6|5137.6|5161.3|5155.3|5143.2|5137.2|302
1616976600000|2021-03-29 00:10:00|5143.7|5137.7|5147.7|5141.7|5148.8|5142.8|5142.5|5136.5|93
1616976900000|2021-03-29 00:15:00|5147.6|5141.6|5155.4|5149.4|5157.1|5151.1|5147.6|5141.6|48
1616977200000|2021-03-29 00:20:00|5155.9|5149.9|5158.6|5152.6|5163|5157|5154|5148|143
1616977500000|2021-03-29 00:25:00|5159.1|5153.1|5171.1|5165.1|5175.5|5169.5|5157.8|5151.8|244
1616977800000|2021-03-29 00:30:00|5172.1|5166.1|5172.9|5166.9|5174.6|5168.6|5168.8|5162.8|60
1616978100000|2021-03-29 00:35:00|5172|5166|5167.2|5161.2|5172|5166|5165.5|5159.5|44
1616978400000|2021-03-29 00:40:00|5167.5|5161.5|5159.4|5153.4|5167.7|5161.7|5158.8|5152.8|63
1616978700000|2021-03-29 00:45:00|5160.7|5154.7|5170.2|5164.2|5171.1|5165.1|5159.9|5153.9|88
1616979000000|2021-03-29 00:50:00|5170.1|5164.1|5164.1|5158.1|5172.1|5166.1|5162.6|5156.6|77
1616979300000|2021-03-29 00:55:00|5164.5|5158.5|5161.2|5155.2|5167.1|5161.1|5158.9|5152.9|50
1616979600000|2021-03-29 01:00:00|5160.8|5154.8|5164.5|5158.5|5173.9|5167.9|5160.8|5154.8|147
1616979900000|2021-03-29 01:05:00|5163.8|5157.8|5185.3|5179.3|5192|5186|5163.8|5157.8|378
1616980200000|2021-03-29 01:10:00|5185.7|5179.7|5186.3|5180.3|5190.1|5184.1|5183.1|5177.1|69
1616980500000|2021-03-29 01:15:00|5185.1|5179.1|5183.5|5177.5|5186|5180|5175.8|5169.8|130
1616980800000|2021-03-29 01:20:00|5182|5176|5177.5|5171.5|5184.2|5178.2|5177.5|5171.5|151
1616981100000|2021-03-29 01:25:00|5177.4|5171.4|5175.2|5165.2|5178.3|5172.3|5169.6|5163.6|95
1616981400000|2021-03-29 01:30:00|5175|5165|5173.7|5167.7|5175|5167.9|5170.9|5164.9|30
1616981700000|2021-03-29 01:35:00|5174.1|5168.1|5178.9|5172.9|5181.1|5175.1|5174.1|5168.1|106
1616982000000|2021-03-29 01:40:00|5178.4|5172.4|5185.4|5179.4|5187|5181|5176.4|5170.4|38
1616982300000|2021-03-29 01:45:00|5184.9|5178.9|5185.5|5179.5|5189.1|5183.1|5183.7|5177.7|87
1616982600000|2021-03-29 01:50:00|5185.4|5179.4|5177.6|5171.6|5187.7|5181.7|5176|5170|185
1616982900000|2021-03-29 01:55:00|5177.1|5171.1|5177.7|5171.7|5178.2|5172.2|5175.8|5169.8|58
1616983200000|2021-03-29 02:00:00|5177.3|5171.3|5177.2|5171.2|5177.5|5171.5|5173.3|5167.3|42
1616983500000|2021-03-29 02:05:00|5177|5171|5173.2|5167.2|5177|5171|5169.1|5163.1|101
1616983800000|2021-03-29 02:10:00|5172.7|5166.7|5172.1|5166.1|5173.5|5167.5|5171.1|5165.1|27
1616984100000|2021-03-29 02:15:00|5172.5|5166.5|5176.7|5170.7|5178.7|5172.7|5172.1|5166.1|29
1616984400000|2021-03-29 02:20:00|5177|5171|5177.9|5171.9|5179.8|5173.8|5176.7|5170.7|16
1616984700000|2021-03-29 02:25:00|5178.1|5172.1|5181.9|5175.9|5182.8|5176.8|5176.7|5170.7|40
1616985000000|2021-03-29 02:30:00|5182.3|5176.3|5183.3|5177.3|5184.8|5178.8|5182.3|5176.3|25
1616985300000|2021-03-29 02:35:00|5182.6|5176.6|5182.5|5176.5|5183.3|5177.3|5180.9|5174.9|38
1616985600000|2021-03-29 02:40:00|5182.1|5176.1|5185.7|5179.7|5187.7|5181.7|5181.3|5175.3|48
1616985900000|2021-03-29 02:45:00|5186.6|5180.6|5186.7|5180.7|5188|5182|5184.6|5178.6|85
1616986200000|2021-03-29 02:50:00|5186.6|5180.6|5187.9|5181.9|5189.1|5183.1|5183.2|5177.2|34
1616986500000|2021-03-29 02:55:00|5187.4|5181.4|5183.9|5177.9|5188.3|5182.3|5181.3|5175.3|79
1616986800000|2021-03-29 03:00:00|5184|5178|5193.7|5187.7|5194.1|5188.1|5184|5178|91
1616987100000|2021-03-29 03:05:00|5193.9|5187.9|5187.7|5181.7|5195.7|5189.7|5187.2|5181.2|87
1616987400000|2021-03-29 03:10:00|5187.2|5181.2|5179.8|5173.8|5188|5182|5179.2|5173.2|58
1616987700000|2021-03-29 03:15:00|5180.3|5174.3|5183.4|5177.4|5185.8|5179.8|5180.1|5174.1|27
1616988000000|2021-03-29 03:20:00|5183|5177|5180.7|5174.7|5183|5177|5179.8|5173.8|29
1616988300000|2021-03-29 03:25:00|5180.3|5174.3|5180|5174|5180.6|5174.6|5176.2|5170.2|37
1616988600000|2021-03-29 03:30:00|5180.1|5174.1|5179.3|5173.3|5180.5|5174.5|5177.5|5171.5|23
1616988900000|2021-03-29 03:35:00|5178.9|5172.9|5174.7|5168.7|5178.9|5172.9|5174.3|5168.3|95
1616989200000|2021-03-29 03:40:00|5174.5|5168.5|5178.1|5172.1|5178.2|5172.2|5174.2|5168.2|31
1616989500000|2021-03-29 03:45:00|5178.5|5172.5|5189.6|5183.6|5190|5184|5178.5|5172.5|80
1616989800000|2021-03-29 03:50:00|5189.5|5183.5|5189.5|5183.5|5189.6|5183.6|5186.4|5180.4|30
1616990100000|2021-03-29 03:55:00|5189.1|5183.1|5191.8|5185.8|5193.7|5187.7|5189|5183|69
1616990400000|2021-03-29 04:00:00|5190.7|5184.7|5191|5185|5192.8|5186.8|5189.4|5183.4|78
1616990700000|2021-03-29 04:05:00|5191.5|5185.5|5189.9|5183.9|5194|5188|5188|5182|70
1616991000000|2021-03-29 04:10:00|5189.5|5183.5|5188.5|5182.5|5190.5|5184.5|5188.5|5182.5|14
1616991300000|2021-03-29 04:15:00|5188.3|5182.3|5192.8|5186.8|5194|5188|5188.3|5182.3|32
1616991600000|2021-03-29 04:20:00|5193.2|5187.2|5190.8|5184.8|5195|5189|5190.3|5184.3|12
1616991900000|2021-03-29 04:25:00|5190.7|5184.7|5193.2|5187.2|5193.2|5187.2|5190.7|5184.7|7
1616992200000|2021-03-29 04:30:00|5192.2|5186.2|5183.9|5177.9|5192.3|5186.3|5182.9|5176.9|38
1616992500000|2021-03-29 04:35:00|5184.3|5178.3|5183.6|5177.6|5184.8|5178.8|5182.4|5176.4|25
1616992800000|2021-03-29 04:40:00|5182.4|5176.4|5182.9|5176.9|5182.9|5176.9|5182.1|5176.1|9
1616993100000|2021-03-29 04:45:00|5183.3|5177.3|5182.4|5176.4|5183.6|5177.6|5181.4|5175.4|7
1616993400000|2021-03-29 04:50:00|5181.8|5175.8|5181.4|5175.4|5181.8|5175.8|5181|5175|5
1616993700000|2021-03-29 04:55:00|5181|5175|5179.9|5173.9|5181|5175|5179.9|5173.9|33
1616994000000|2021-03-29 05:00:00|5180.7|5174.7|5179.4|5173.4|5180.7|5174.7|5178.9|5172.9|14
1616994300000|2021-03-29 05:05:00|5178.9|5172.9|5175.8|5169.8|5180.2|5174.2|5174.8|5168.8|51
1616994600000|2021-03-29 05:10:00|5175.5|5169.5|5169.8|5163.8|5175.7|5169.7|5168.6|5162.6|87
1616994900000|2021-03-29 05:15:00|5170.1|5164.1|5165.5|5159.5|5171.8|5165.8|5162.8|5156.8|134
1616995200000|2021-03-29 05:20:00|5164.6|5158.6|5164.1|5158.1|5170.3|5164.3|5163.3|5157.3|68
1616995500000|2021-03-29 05:25:00|5163.6|5157.6|5155.5|5149.5|5164.3|5158.3|5153.3|5147.3|99
1616995800000|2021-03-29 05:30:00|5155.1|5149.1|5165.1|5159.1|5169.5|5163.5|5154.6|5148.6|96
1616996100000|2021-03-29 05:35:00|5164.6|5158.6|5159.1|5153.1|5165.1|5159.1|5159.1|5153.1|26
1616996400000|2021-03-29 05:40:00|5158.8|5152.8|5163.5|5157.5|5163.5|5157.5|5157.5|5151.5|48
1616996700000|2021-03-29 05:45:00|5163.2|5157.2|5155.3|5149.3|5163.2|5157.2|5148.4|5142.4|153
1616997000000|2021-03-29 05:50:00|5154.9|5148.9|5161.5|5155.5|5161.5|5155.5|5154.6|5148.6|27
1616997300000|2021-03-29 05:55:00|5161.8|5155.8|5160.4|5154.4|5164|5158|5160.4|5154.4|34
1616997600000|2021-03-29 06:00:00|5160.9|5154.9|5160.1|5154.1|5161.4|5155.4|5158.8|5152.8|4
1616997900000|2021-03-29 06:05:00|5159.9|5153.9|5159.4|5153.4|5160.3|5154.3|5158.9|5152.9|8
1616998200000|2021-03-29 06:10:00|5159.1|5153.1|5148.8|5142.8|5159.1|5153.1|5147.2|5141.2|113
1616998500000|2021-03-29 06:15:00|5148.5|5142.5|5152.7|5146.7|5152.7|5146.7|5148.5|5142.5|98
1616998800000|2021-03-29 06:20:00|5152.5|5146.5|5151.7|5145.7|5153.5|5147.5|5150.8|5144.8|19
1616999100000|2021-03-29 06:25:00|5151.8|5145.8|5157.6|5151.6|5158.3|5152.3|5151.7|5145.7|50
1616999400000|2021-03-29 06:30:00|5158.1|5152.1|5161.3|5155.3|5162.5|5156.5|5155.1|5149.1|28
1616999700000|2021-03-29 06:35:00|5161.6|5155.6|5161.3|5155.3|5164.8|5158.8|5161.3|5155.3|13
1617000000000|2021-03-29 06:40:00|5160.8|5154.8|5167.1|5161.1|5167.1|5161.1|5158.8|5152.8|18
1617000300000|2021-03-29 06:45:00|5160.9|5154.9|5149.5|5143.5|5160.9|5154.9|5149.5|5143.5|132
1617000600000|2021-03-29 06:50:00|5148.8|5142.8|5154.5|5148.5|5155.6|5149.6|5148.2|5142.2|42
1617000900000|2021-03-29 06:55:00|5154.8|5148.8|5153.2|5147.2|5158.1|5150.5|5151.2|5145.2|42
1617001200000|2021-03-29 07:00:00|5153.9|5147.9|5157.7|5151.7|5159.3|5153.3|5153.7|5147.7|20
1617001500000|2021-03-29 07:05:00|5159.3|5153.3|5162.5|5156.5|5173|5167|5159.3|5153.3|99
1617001800000|2021-03-29 07:10:00|5162.9|5156.9|5154.7|5148.7|5163.7|5157.7|5154.7|5148.7|118
1617002100000|2021-03-29 07:15:00|5154.4|5148.4|5152.8|5146.8|5155.9|5149.9|5151.2|5145.2|29
1617002400000|2021-03-29 07:20:00|5152.7|5146.7|5156.8|5150.8|5157.1|5151.1|5152.3|5146.3|46
1617002700000|2021-03-29 07:25:00|5157.2|5151.2|5160.3|5154.3|5161.3|5155.3|5157.2|5151.2|14
1617003000000|2021-03-29 07:30:00|5159.8|5153.8|5161.4|5155.4|5165.9|5159.9|5159.8|5153.8|42
1617003300000|2021-03-29 07:35:00|5161.6|5155.6|5156.1|5150.1|5161.6|5155.6|5154.4|5148.4|39
1617003600000|2021-03-29 07:40:00|5154.6|5148.6|5157.6|5151.6|5157.6|5151.6|5153.1|5147.1|21
1617003900000|2021-03-29 07:45:00|5157.9|5151.9|5156.5|5150.5|5158.4|5152.4|5155.9|5149.9|8
1617004200000|2021-03-29 07:50:00|5157.2|5151.2|5162.5|5156.5|5165.2|5159.2|5157.2|5151.2|21
1617004500000|2021-03-29 07:55:00|5162.9|5156.9|5167.7|5161.7|5168.7|5162.7|5162.9|5156.9|54
1617004800000|2021-03-29 08:00:00|5167.3|5161.3|5169.3|5163.3|5171.7|5165.7|5166.9|5160.9|122
1617005100000|2021-03-29 08:05:00|5168.4|5162.4|5179.5|5173.5|5180|5174|5167.4|5161.4|206
1617005400000|2021-03-29 08:10:00|5180.4|5174.4|5185.7|5179.7|5185.7|5179.7|5177.1|5171.1|134
1617005700000|2021-03-29 08:15:00|5185.3|5179.3|5176.6|5170.6|5185.3|5179.3|5176.3|5170.3|59
1617006000000|2021-03-29 08:20:00|5176.1|5170.1|5187.2|5181.2|5187.6|5181.6|5173.7|5167.7|86
1617006300000|2021-03-29 08:25:00|5187.9|5181.9|5192.8|5186.8|5193.6|5187.6|5184|5178|116
1617006600000|2021-03-29 08:30:00|5192.4|5186.4|5181|5175|5193.3|5187.3|5181|5175|122
1617006900000|2021-03-29 08:35:00|5180.5|5174.5|5179.4|5173.4|5183|5177|5176|5170|42
1617007200000|2021-03-29 08:40:00|5179.7|5173.7|5174.8|5168.8|5180.9|5174.9|5172.4|5166.4|65
1617007500000|2021-03-29 08:45:00|5175.6|5169.6|5180.3|5174.3|5180.7|5174.7|5175.5|5169.5|102
1617007800000|2021-03-29 08:50:00|5180.7|5174.7|5186.6|5180.6|5188.3|5182.3|5179.8|5173.8|155
1617008100000|2021-03-29 08:55:00|5186.9|5180.9|5187|5181|5189|5183|5184.2|5178.2|52
1617008400000|2021-03-29 09:00:00|5187.5|5181.5|5188|5182|5188.9|5182.9|5186|5180|88
1617008700000|2021-03-29 09:05:00|5187.7|5181.7|5202.2|5196.2|5203.6|5197.6|5187.3|5181.3|240
1617009000000|2021-03-29 09:10:00|5202.7|5196.7|5207.5|5201.5|5208|5202|5202.7|5196.7|81
1617009300000|2021-03-29 09:15:00|5207.6|5201.6|5215.8|5209.8|5215.8|5209.8|5205.7|5199.7|95
1617009600000|2021-03-29 09:20:00|5215.4|5209.4|5232.8|5226.8|5238.2|5232.2|5215.4|5209.4|342
1617009900000|2021-03-29 09:25:00|5233.2|5227.2|5230.2|5224.2|5234.2|5227.6|5228.7|5222.7|126
1617010200000|2021-03-29 09:30:00|5230|5224|5220.8|5214.8|5230|5224|5218.8|5212.8|137
1617010500000|2021-03-29 09:35:00|5221.2|5215.2|5214.9|5208.9|5221.3|5215.3|5214.8|5208.8|45
1617010800000|2021-03-29 09:40:00|5215.3|5209.3|5217.4|5211.4|5218.6|5212.6|5214.4|5208.4|73
1617011100000|2021-03-29 09:45:00|5217.3|5211.3|5221.3|5215.3|5224.9|5218.9|5217.3|5211.3|60
1617011400000|2021-03-29 09:50:00|5221.4|5215.4|5221.2|5215.2|5221.8|5215.8|5217.5|5211.5|43
1617011700000|2021-03-29 09:55:00|5221.3|5215.3|5215.8|5209.8|5224.4|5218.4|5215.8|5209.8|30
1617012000000|2021-03-29 10:00:00|5215.7|5209.7|5195.7|5189.7|5215.7|5209.7|5195.1|5189.1|242
1617012300000|2021-03-29 10:05:00|5196|5190|5192.7|5186.7|5200|5194|5189.6|5183.6|112
1617012600000|2021-03-29 10:10:00|5192.5|5186.5|5198.7|5192.7|5199.7|5193.7|5191.7|5185.7|46
1617012900000|2021-03-29 10:15:00|5197.2|5191.2|5197.4|5191.4|5199.3|5193.3|5195|5189|28
1617013200000|2021-03-29 10:20:00|5197.2|5191.2|5197.5|5191.5|5201.7|5195.7|5196.4|5190.4|23
1617013500000|2021-03-29 10:25:00|5197.8|5191.8|5201.2|5195.2|5202.2|5196.2|5197.8|5191.8|88
1617013800000|2021-03-29 10:30:00|5200.8|5194.8|5192.5|5186.5|5201.2|5195.2|5187.2|5181.2|196
1617014100000|2021-03-29 10:35:00|5190.5|5184.5|5194.9|5188.9|5194.9|5188.9|5188.3|5182.3|36
1617014400000|2021-03-29 10:40:00|5195.3|5189.3|5197.4|5191.4|5200.3|5194.3|5194.9|5188.9|37
1617014700000|2021-03-29 10:45:00|5197.8|5191.8|5200.1|5194.1|5201.3|5195.3|5196.4|5190.4|63
1617015000000|2021-03-29 10:50:00|5199.8|5193.8|5197.6|5191.6|5201.9|5195.9|5197.6|5191.6|47
1617015300000|2021-03-29 10:55:00|5198.1|5192.1|5198.3|5192.3|5199.3|5193.3|5196.6|5190.6|31
1617015600000|2021-03-29 11:00:00|5198.1|5192.1|5201.3|5195.3|5201.6|5195.6|5198.1|5192.1|35
1617015900000|2021-03-29 11:05:00|5202.4|5196.4|5200.8|5194.8|5202.4|5196.4|5200.8|5194.8|12
1617016200000|2021-03-29 11:10:00|5201.3|5195.3|5195.9|5189.9|5201.3|5195.3|5195|5189|22
1617016500000|2021-03-29 11:15:00|5196.4|5190.4|5199.2|5193.2|5200.4|5194.4|5196.4|5190.4|21
1617016800000|2021-03-29 11:20:00|5198.9|5192.9|5196|5190|5200.4|5194.4|5195.7|5189.7|25
1617017100000|2021-03-29 11:25:00|5196.4|5190.4|5187|5181|5196.7|5190.7|5186.8|5180.8|55
1617017400000|2021-03-29 11:30:00|5186.6|5180.6|5190.7|5184.7|5192.7|5186.7|5186.1|5180.1|88
1617017700000|2021-03-29 11:35:00|5190.8|5184.8|5187.5|5181.5|5191.7|5185.7|5187|5181|19
1617018000000|2021-03-29 11:40:00|5187.9|5181.9|5189.6|5183.6|5192.6|5186.6|5187.9|5181.9|78
1617018300000|2021-03-29 11:45:00|5190.1|5184.1|5193.2|5187.2|5195.2|5189.2|5190.1|5184.1|74
1617018600000|2021-03-29 11:50:00|5193.5|5187.5|5201.3|5195.3|5203.5|5197.5|5193.5|5187.5|144
1617018900000|2021-03-29 11:55:00|5201.6|5195.6|5207.2|5201.2|5207.3|5201.3|5200.4|5194.4|124
1617019200000|2021-03-29 12:00:00|5206.8|5200.8|5215.6|5209.6|5216.9|5210.9|5206.8|5200.8|198
1617019500000|2021-03-29 12:05:00|5216.1|5210.1|5215.7|5209.7|5217.9|5211.9|5211.4|5205.4|82
1617019800000|2021-03-29 12:10:00|5216.4|5210.4|5194|5188|5216.4|5210.4|5186.4|5180.4|154
1617020100000|2021-03-29 12:15:00|5194.4|5188.4|5192.8|5186.8|5195.5|5189.5|5188.1|5182.1|77
1617020400000|2021-03-29 12:20:00|5193.2|5187.2|5194.8|5188.8|5196.3|5190.3|5190.9|5184.9|42
1617020700000|2021-03-29 12:25:00|5194.9|5188.9|5193.8|5187.8|5196.3|5190.3|5190.1|5184.1|47
1617021000000|2021-03-29 12:30:00|5193.9|5187.9|5200.3|5194.3|5204.9|5198.9|5193.3|5187.3|125
1617021300000|2021-03-29 12:35:00|5200.7|5194.7|5202.8|5196.8|5204.5|5198.5|5200|5194|85
1617021600000|2021-03-29 12:40:00|5203.8|5197.8|5198.7|5192.7|5205.2|5199.2|5196.3|5185.7|78
1617024600000|2021-03-29 13:30:00|5192.5|5186.5|5173.6|5167.6|5209.4|5203.4|5168.6|5162.6|1347
1617024900000|2021-03-29 13:35:00|5172.9|5166.9|5206.7|5200.7|5210.4|5204.4|5172.1|5166.1|738
1617025200000|2021-03-29 13:40:00|5207|5201|5240.4|5234.4|5252.7|5246.7|5204.8|5198.8|828
1617025500000|2021-03-29 13:45:00|5239.8|5233.8|5246.6|5240.6|5255.1|5249.1|5233.5|5227.5|811
1617025800000|2021-03-29 13:50:00|5246.2|5240.2|5218.1|5212.1|5246.2|5240.2|5218|5212|624
1617026100000|2021-03-29 13:55:00|5218.5|5212.5|5226.3|5220.3|5231|5225|5208.3|5202.3|460
1617026400000|2021-03-29 14:00:00|5226.5|5220.5|5236|5230|5236.7|5230.7|5218.1|5212.1|610
1617026700000|2021-03-29 14:05:00|5235.3|5229.3|5220.6|5214.6|5235.3|5229.3|5220.4|5214.4|382
1617027000000|2021-03-29 14:10:00|5221.1|5215.1|5225.7|5219.7|5231.5|5225.5|5221.1|5215.1|283
1617027300000|2021-03-29 14:15:00|5225|5219|5191.6|5185.6|5225|5219|5191.3|5185.3|607
1617027600000|2021-03-29 14:20:00|5191.3|5185.3|5201.9|5195.9|5212.9|5206.9|5190.7|5184.7|426
1617027900000|2021-03-29 14:25:00|5202.3|5196.3|5196.3|5190.3|5210.2|5204.2|5194.7|5188.7|305
1617028200000|2021-03-29 14:30:00|5196.7|5190.7|5222.3|5216.3|5232.9|5226.9|5195|5189|891
1617028500000|2021-03-29 14:35:00|5222|5216|5244.5|5238.5|5248.8|5242.8|5222|5216|488
1617028800000|2021-03-29 14:40:00|5244.2|5238.2|5226.4|5220.4|5244.5|5238.5|5224.6|5218.6|363
1617029100000|2021-03-29 14:45:00|5226|5220|5220.3|5214.3|5231.2|5225.2|5211.5|5205.5|361
1617029400000|2021-03-29 14:50:00|5219.7|5213.7|5212.2|5206.2|5220|5214|5210.3|5204.3|223
1617029700000|2021-03-29 14:55:00|5212.5|5206.5|5214.9|5208.9|5219|5213|5210.7|5204.7|217
1617030000000|2021-03-29 15:00:00|5214.8|5208.8|5212.3|5206.3|5218.1|5212.1|5208.6|5202.6|327
1617030300000|2021-03-29 15:05:00|5212.6|5206.6|5219.2|5213.2|5220|5214|5208.4|5202.4|197
1617030600000|2021-03-29 15:10:00|5219.5|5213.5|5223.5|5217.5|5231.7|5225.7|5219.2|5213.2|310
1617030900000|2021-03-29 15:15:00|5222.8|5216.8|5225.2|5219.2|5226|5220|5219.5|5213.5|164
1617031200000|2021-03-29 15:20:00|5224.8|5218.8|5223.8|5217.8|5230.5|5224.5|5223.2|5217.2|145
1617031500000|2021-03-29 15:25:00|5224.2|5218.2|5227.3|5221.3|5227.3|5221.3|5220.4|5214.4|142
1617031800000|2021-03-29 15:30:00|5226.9|5220.9|5224.4|5218.4|5234.7|5228.7|5224.4|5218.4|171
1617032100000|2021-03-29 15:35:00|5224|5218|5243.5|5237.5|5245|5239|5223.9|5217.9|245
1617032400000|2021-03-29 15:40:00|5243.1|5237.1|5235.3|5229.3|5243.5|5237.5|5233.9|5227.9|227
1617032700000|2021-03-29 15:45:00|5234.9|5228.9|5232.3|5226.3|5238.1|5232.1|5230.3|5224.3|154
1617033000000|2021-03-29 15:50:00|5232|5226|5237.2|5231.2|5239.4|5233.4|5230.8|5224.8|406
1617033300000|2021-03-29 15:55:00|5237|5231|5253.2|5247.2|5254.1|5248.1|5237|5231|290
1617033600000|2021-03-29 16:00:00|5252.9|5246.9|5255.8|5249.8|5261.1|5255.1|5248.6|5242.6|420
1617033900000|2021-03-29 16:05:00|5255.4|5249.4|5260.9|5254.9|5262|5256|5252.1|5246.1|422
1617034200000|2021-03-29 16:10:00|5262.4|5256.4|5282|5276|5283.5|5277.5|5262.4|5256.4|758
1617034500000|2021-03-29 16:15:00|5282.4|5276.4|5298.4|5292.4|5299.9|5293.9|5281.5|5275.5|744
1617034800000|2021-03-29 16:20:00|5297|5291|5307.3|5301.3|5322.6|5312.7|5294.8|5288.8|611
1617035100000|2021-03-29 16:25:00|5307.5|5301.5|5290.2|5284.2|5313.8|5307.8|5289.3|5283.3|770
1617035400000|2021-03-29 16:30:00|5289.7|5283.7|5291.3|5285.3|5294.7|5288.7|5281.6|5275.6|473
1617035700000|2021-03-29 16:35:00|5291.4|5285.4|5291.7|5285.7|5294.6|5288.6|5287.7|5281.7|345
1617036000000|2021-03-29 16:40:00|5292.2|5286.2|5294.2|5288.2|5301.5|5295.5|5291.5|5285.5|282
1617036300000|2021-03-29 16:45:00|5294.4|5288.4|5287|5281|5298.7|5292.7|5285.9|5279.9|193
1617036600000|2021-03-29 16:50:00|5287.1|5281.1|5297.3|5291.3|5297.9|5291.9|5286.4|5280.4|192
1617036900000|2021-03-29 16:55:00|5298.1|5292.1|5298.7|5292.7|5305.3|5299.3|5295.8|5289.8|175
1617037200000|2021-03-29 17:00:00|5298.3|5292.3|5303.8|5297.8|5304|5298|5298.2|5292.2|225
1617037500000|2021-03-29 17:05:00|5303.5|5297.5|5315|5309|5320|5314|5302.7|5296.7|269
1617037800000|2021-03-29 17:10:00|5316|5310|5316.6|5310.6|5317.3|5311.3|5303.9|5297.9|264
1617038100000|2021-03-29 17:15:00|5316.2|5310.2|5310.5|5304.5|5324.2|5318.2|5309.7|5303.7|222
1617038400000|2021-03-29 17:20:00|5310.7|5304.7|5305.8|5299.8|5311.6|5305.6|5299.3|5293.3|285
1617038700000|2021-03-29 17:25:00|5306.3|5300.3|5303.9|5297.9|5311.2|5305.2|5303.9|5297.9|261
1617039000000|2021-03-29 17:30:00|5303.5|5297.5|5308.7|5302.7|5309.8|5303.8|5298|5292|276
1617039300000|2021-03-29 17:35:00|5308.8|5302.8|5301.8|5295.8|5308.8|5302.8|5298.1|5292.1|306
1617039600000|2021-03-29 17:40:00|5302.1|5296.1|5308.5|5302.5|5308.5|5302.5|5300.1|5294.1|265
1617039900000|2021-03-29 17:45:00|5306.9|5300.9|5316.5|5310.5|5318.2|5312.2|5301.8|5295.8|274
1617040200000|2021-03-29 17:50:00|5316.9|5310.9|5302.6|5296.6|5318.3|5312.3|5301.5|5295.5|278
1617040500000|2021-03-29 17:55:00|5302.9|5296.9|5307.8|5301.8|5310.7|5304.7|5300.8|5294.8|336
1617040800000|2021-03-29 18:00:00|5306.8|5300.8|5275|5269|5307|5301|5274.5|5268.5|804
1617041100000|2021-03-29 18:05:00|5275.3|5269.3|5265.3|5259.3|5279.6|5273.6|5263.2|5257.2|815
1617041400000|2021-03-29 18:10:00|5265.8|5259.8|5237.2|5231.2|5273|5267|5226|5220|2151
1617041700000|2021-03-29 18:15:00|5237.9|5231.9|5236.2|5230.2|5239|5233|5230.5|5224.5|668
1617062400000|2021-03-30 00:00:00|5235.7|5229.7|5257.1|5251.1|5259|5253|5235.7|5229.7|186
1617062700000|2021-03-30 00:05:00|5256.5|5250.5|5251.2|5245.2|5258.6|5252.6|5250.3|5244.3|70
1617063000000|2021-03-30 00:10:00|5251.9|5245.9|5247.2|5241.2|5252.7|5246.7|5247.2|5241.2|67
1617063300000|2021-03-30 00:15:00|5246.5|5240.5|5248.3|5242.3|5249.8|5243.8|5242.9|5236.9|89
1617063600000|2021-03-30 00:20:00|5248.2|5242.2|5252|5246|5252.6|5246.6|5248.2|5242.2|41
1617063900000|2021-03-30 00:25:00|5251.3|5245.3|5255.9|5249.9|5255.9|5249.9|5248.3|5242.3|53
1617064200000|2021-03-30 00:30:00|5255.7|5249.7|5250.6|5244.6|5255.7|5249.7|5248.9|5242.9|52
1617064500000|2021-03-30 00:35:00|5251.4|5245.4|5250.4|5244.4|5253.8|5247.8|5250.1|5244.1|17
1617064800000|2021-03-30 00:40:00|5249.9|5243.9|5246.6|5240.6|5250.6|5244.6|5246.6|5240.6|23
1617065100000|2021-03-30 00:45:00|5245.6|5239.6|5245.6|5239.6|5246.9|5240.9|5244.6|5238.6|40
1617065400000|2021-03-30 00:50:00|5245.3|5239.3|5233.9|5227.9|5245.4|5239.4|5233.6|5227.6|60
1617065700000|2021-03-30 00:55:00|5233.6|5227.6|5232.6|5226.6|5235.6|5229.6|5231.5|5225.5|48
1617066000000|2021-03-30 01:00:00|5233.5|5227.5|5224.2|5218.2|5236.6|5230.6|5221.5|5215.5|108
1617066300000|2021-03-30 01:05:00|5224.4|5218.4|5222.4|5216.4|5229.4|5223.4|5222.4|5216.4|26
1617066600000|2021-03-30 01:10:00|5223.2|5217.2|5231.3|5225.3|5231.7|5225.7|5223.1|5217.1|36
1617066900000|2021-03-30 01:15:00|5230.9|5224.9|5227.7|5221.7|5230.9|5224.9|5227.7|5221.7|18
1617067200000|2021-03-30 01:20:00|5227.5|5221.5|5224.6|5218.6|5227.5|5221.5|5223.7|5217.7|73
1617067500000|2021-03-30 01:25:00|5225.1|5219.1|5227.1|5221.1|5227.1|5221.1|5225.1|5219.1|13
1617067800000|2021-03-30 01:30:00|5227.8|5221.8|5222.2|5216.2|5228.1|5222.1|5221.1|5215.1|44
1617068100000|2021-03-30 01:35:00|5220.3|5214.3|5208.4|5202.4|5220.3|5214.3|5207|5201|140
1617068400000|2021-03-30 01:40:00|5208.2|5202.2|5217.6|5211.6|5218.6|5212.6|5208.2|5202.2|120
1617068700000|2021-03-30 01:45:00|5218|5212|5220.3|5214.3|5221.5|5215.5|5218|5212|21
1617069000000|2021-03-30 01:50:00|5220.7|5214.7|5219.3|5213.3|5221.2|5215.2|5215|5209|17
1617069300000|2021-03-30 01:55:00|5219.7|5213.7|5224.9|5218.9|5225.9|5219.9|5219.7|5213.7|41
1617069600000|2021-03-30 02:00:00|5225.9|5219.9|5224.8|5218.8|5225.9|5219.9|5220.9|5214.9|29
1617069900000|2021-03-30 02:05:00|5224.9|5218.9|5225|5219|5225.8|5219.8|5223.4|5217.4|36
1617070200000|2021-03-30 02:10:00|5225.1|5219.1|5224.8|5218.8|5225.5|5219.5|5223.9|5217.9|11
1617070500000|2021-03-30 02:15:00|5224.3|5218.3|5222.7|5216.7|5226.7|5220.7|5222.7|5216.7|44
1617070800000|2021-03-30 02:20:00|5223.1|5217.1|5225.4|5219.4|5225.4|5219.4|5223.1|5217.1|49
1617071100000|2021-03-30 02:25:00|5225.6|5219.6|5231.7|5225.7|5232.2|5226.2|5225.6|5219.6|80
1617071400000|2021-03-30 02:30:00|5232.1|5226.1|5233.6|5227.6|5237.4|5231.4|5231.7|5225.7|115
1617071700000|2021-03-30 02:35:00|5232.9|5226.9|5236.1|5230.1|5236.6|5230.6|5232.3|5226.3|40
1617072000000|2021-03-30 02:40:00|5236.5|5230.5|5228.4|5222.4|5237.4|5231.4|5228.4|5222.4|58
1617072300000|2021-03-30 02:45:00|5228.5|5222.5|5227.6|5221.6|5231.9|5225.9|5227.2|5221.2|28
1617072600000|2021-03-30 02:50:00|5227.4|5221.4|5228.8|5222.8|5232.3|5226.3|5225.9|5219.9|56
1617072900000|2021-03-30 02:55:00|5228.4|5222.4|5228.4|5222.4|5228.9|5222.9|5225.3|5219.3|22
1617073200000|2021-03-30 03:00:00|5228.3|5222.3|5232.2|5226.2|5232.7|5226.7|5227.8|5221.8|31
1617073500000|2021-03-30 03:05:00|5232.7|5226.7|5237.2|5231.2|5240.2|5234.2|5232.7|5226.7|75
1617073800000|2021-03-30 03:10:00|5237.6|5231.6|5242.3|5236.3|5242.8|5236.8|5237.6|5231.6|38
1617074100000|2021-03-30 03:15:00|5242.4|5236.4|5243.8|5237.8|5244.6|5238.6|5240.3|5234.3|52
1617074400000|2021-03-30 03:20:00|5244.1|5238.1|5241.3|5235.3|5244.6|5238.6|5240.6|5234.6|12
1617074700000|2021-03-30 03:25:00|5241.1|5235.1|5241.2|5235.2|5241.8|5235.8|5239|5233|21
1617075000000|2021-03-30 03:30:00|5241.6|5235.6|5240.2|5234.2|5241.7|5235.7|5239|5233|15
1617075300000|2021-03-30 03:35:00|5240.6|5234.6|5244.1|5238.1|5244.1|5238.1|5240.6|5234.6|19
1617075600000|2021-03-30 03:40:00|5243.7|5237.7|5247.6|5241.6|5248.5|5242.5|5242.7|5236.7|44
1617075900000|2021-03-30 03:45:00|5248|5242|5244.6|5238.6|5248.5|5242.5|5244.3|5238.3|15
1617076200000|2021-03-30 03:50:00|5244.3|5238.3|5243.7|5237.7|5244.6|5238.6|5243.4|5237.4|8
1617076500000|2021-03-30 03:55:00|5243.9|5237.9|5242.2|5236.2|5245|5239|5241.9|5235.9|10
1617076800000|2021-03-30 04:00:00|5243.2|5237.2|5240.2|5234.2|5243.2|5237.2|5240|5234|21
1617077100000|2021-03-30 04:05:00|5240|5234|5240.4|5234.4|5242.5|5236.5|5240|5234|16
1617077400000|2021-03-30 04:10:00|5240.3|5234.3|5241.2|5235.2|5242.6|5236.6|5240.3|5234.3|9
1617077700000|2021-03-30 04:15:00|5241|5235|5228.3|5222.3|5241|5235|5228.3|5222.3|57
1617078000000|2021-03-30 04:20:00|5228.4|5222.4|5228.7|5222.7|5229.8|5223.8|5223.5|5217.5|35
1617078300000|2021-03-30 04:25:00|5229.1|5223.1|5222|5216|5229.7|5223.7|5222|5216|19
1617078600000|2021-03-30 04:30:00|5222.1|5216.1|5222.5|5216.5|5226.6|5220.6|5222.1|5216.1|166
1617078900000|2021-03-30 04:35:00|5222.7|5216.7|5223.5|5217.5|5223.5|5217.5|5222.3|5216.3|12
1617079200000|2021-03-30 04:40:00|5223.9|5217.9|5229.6|5223.6|5230.3|5224.3|5223.9|5217.9|8
1617079500000|2021-03-30 04:45:00|5230|5224|5226.5|5220.5|5230|5224|5226.5|5220.5|21
1617079800000|2021-03-30 04:50:00|5226.3|5220.3|5228.3|5222.3|5228.3|5222.3|5226.3|5220.3|4
1617080100000|2021-03-30 04:55:00|5228.2|5222.2|5226|5220|5228.2|5222.2|5225.3|5219.3|11
1617080400000|2021-03-30 05:00:00|5228.4|5222.4|5226|5220|5228.5|5222.5|5223.8|5217.8|23
1617080700000|2021-03-30 05:05:00|5225.3|5219.3|5215.2|5209.2|5225.3|5219.3|5213.5|5207.5|37
1617081000000|2021-03-30 05:10:00|5216.2|5210.2|5215.9|5209.9|5216.2|5210.2|5212|5206|27
1617081300000|2021-03-30 05:15:00|5216.2|5210.2|5219.6|5213.6|5219.6|5213.6|5214.6|5208.6|10
1617081600000|2021-03-30 05:20:00|5219|5213|5215.2|5209.2|5219.5|5213.5|5214.8|5208.8|14
1617081900000|2021-03-30 05:25:00|5216.7|5210.7|5216.2|5210.2|5218.2|5212.2|5216.2|5210.2|13
1617082200000|2021-03-30 05:30:00|5215.7|5209.7|5207.2|5201.2|5216.4|5210.4|5206.5|5200.5|53
1617082500000|2021-03-30 05:35:00|5207.4|5201.4|5202.9|5196.9|5208.7|5202.7|5200.2|5194.2|45
1617082800000|2021-03-30 05:40:00|5202.5|5196.5|5202.3|5196.3|5203.1|5197.1|5199.6|5193.6|24
1617083100000|2021-03-30 05:45:00|5201.9|5195.9|5203.4|5197.4|5219.8|5213.8|5201.9|5195.9|118
1617083400000|2021-03-30 05:50:00|5203.5|5197.5|5205.3|5199.3|5206.8|5200.8|5201.9|5195.9|31
1617083700000|2021-03-30 05:55:00|5205|5199|5199.8|5193.8|5207.8|5201.8|5199.8|5193.8|55
1617084000000|2021-03-30 06:00:00|5200.1|5194.1|5203.9|5197.9|5203.9|5197.9|5199.3|5193.3|29
1617084300000|2021-03-30 06:05:00|5203|5197|5197.8|5191.8|5203.6|5197.6|5195.9|5189.9|38
1617084600000|2021-03-30 06:10:00|5198|5192|5205.8|5199.8|5206.8|5200.8|5196.6|5190.6|43
1617084900000|2021-03-30 06:15:00|5205.3|5199.3|5221.7|5215.7|5224.4|5218.4|5201.5|5195.5|114
1617085200000|2021-03-30 06:20:00|5221|5215|5215.3|5209.3|5221.5|5215.5|5215.2|5209.2|65
1617085500000|2021-03-30 06:25:00|5215.8|5209.8|5215.6|5209.6|5217.7|5211.7|5212.2|5206.2|26
1617085800000|2021-03-30 06:30:00|5216.4|5210.4|5220.2|5214.2|5222.3|5216.3|5215|5209|24
1617086100000|2021-03-30 06:35:00|5219.9|5213.9|5217.9|5211.9|5222.1|5216.1|5216.2|5210.2|18
1617086400000|2021-03-30 06:40:00|5218.1|5212.1|5213.5|5207.5|5219.1|5213.1|5208.4|5202.4|60
1617086700000|2021-03-30 06:45:00|5213.8|5207.8|5203.1|5197.1|5214.9|5208.9|5202.6|5196.6|58
1617087000000|2021-03-30 06:50:00|5203|5197|5208.9|5202.9|5209.2|5203.2|5200.7|5194.7|60
1617087300000|2021-03-30 06:55:00|5209.4|5203.4|5203.4|5197.4|5211.1|5205.1|5201.3|5195.3|31
1617087600000|2021-03-30 07:00:00|5203.7|5197.7|5204.9|5198.9|5208.2|5202.2|5203.4|5197.4|22
1617087900000|2021-03-30 07:05:00|5205|5199|5208.9|5202.9|5209.4|5203.4|5205|5199|26
1617088200000|2021-03-30 07:10:00|5209.1|5203.1|5213.5|5207.5|5215.9|5209.9|5200.7|5194.7|126
1617088500000|2021-03-30 07:15:00|5213.4|5207.4|5208.5|5202.5|5213.4|5207.4|5207.7|5201.7|16
1617088800000|2021-03-30 07:20:00|5209.5|5203.5|5210.5|5204.5|5210.9|5204.9|5207.3|5201.3|13
1617089100000|2021-03-30 07:25:00|5210.4|5204.4|5214.7|5208.7|5214.7|5208.7|5210|5204|9
1617089400000|2021-03-30 07:30:00|5215.1|5209.1|5214.5|5208.5|5216.9|5210.9|5206.9|5200.9|27
1617089700000|2021-03-30 07:35:00|5214.1|5208.1|5217.6|5211.6|5217.6|5211.6|5214.1|5208.1|53
1617090000000|2021-03-30 07:40:00|5218|5212|5216.9|5210.9|5223.1|5217.1|5216.5|5210.5|53
1617090300000|2021-03-30 07:45:00|5216.7|5210.7|5219.2|5213.2|5219.2|5213.2|5212|5206|24
1617090600000|2021-03-30 07:50:00|5219.1|5213.1|5221.2|5215.2|5221.7|5215.7|5215.7|5209.7|24
1617090900000|2021-03-30 07:55:00|5221.6|5215.6|5220.4|5214.4|5223.4|5217.4|5219|5213|17
1617091200000|2021-03-30 08:00:00|5219.7|5213.7|5216.6|5210.6|5221|5215|5216.6|5210.6|36
1617091500000|2021-03-30 08:05:00|5217|5211|5212.6|5206.6|5218.3|5212.3|5211.8|5205.8|17
1617091800000|2021-03-30 08:10:00|5212.9|5206.9|5200.3|5194.3|5212.9|5206.9|5200.1|5194.1|106
1617092100000|2021-03-30 08:15:00|5200.1|5194.1|5201.9|5195.9|5202.5|5196.5|5195.9|5189.9|35
1617092400000|2021-03-30 08:20:00|5201.6|5195.6|5202|5196|5206.4|5200.4|5200.8|5194.8|22
1617092700000|2021-03-30 08:25:00|5201.6|5195.6|5189.3|5183.3|5203.6|5197.6|5188.4|5182.4|83
1617093000000|2021-03-30 08:30:00|5188.6|5182.6|5190.3|5184.3|5194|5188|5186.9|5180.9|37
1617093300000|2021-03-30 08:35:00|5190.6|5184.6|5190.9|5184.9|5193|5187|5190.2|5184.2|20
1617093600000|2021-03-30 08:40:00|5190.4|5184.4|5196.1|5190.1|5197.2|5191.2|5190.1|5184.1|48
1617093900000|2021-03-30 08:45:00|5195.4|5189.4|5201.1|5195.1|5201.2|5195.2|5192.9|5186.9|30
1617094200000|2021-03-30 08:50:00|5200.7|5194.7|5197.7|5191.7|5200.8|5194.8|5195.7|5189.7|48
1617094500000|2021-03-30 08:55:00|5197.6|5191.6|5188.7|5182.7|5198.6|5192.6|5188.3|5182.3|49
1617094800000|2021-03-30 09:00:00|5188.2|5182.2|5186.8|5180.8|5188.8|5182.8|5184.3|5178.3|49
1617095100000|2021-03-30 09:05:00|5186.5|5180.5|5183|5177|5190|5184|5182.3|5176.3|48
1617095400000|2021-03-30 09:10:00|5183.5|5177.5|5179.9|5173.9|5184.7|5178.7|5179.9|5173.9|66
1617095700000|2021-03-30 09:15:00|5180.3|5174.3|5187.9|5181.9|5188.5|5182.5|5168.9|5162.9|154
1617096000000|2021-03-30 09:20:00|5188.3|5182.3|5183.9|5177.9|5188.4|5182.4|5182.8|5176.8|26
1617096300000|2021-03-30 09:25:00|5183.8|5177.8|5180|5174|5184.1|5178.1|5180|5174|81
1617096600000|2021-03-30 09:30:00|5179.6|5173.6|5183.2|5177.2|5186|5180|5178.4|5172.4|29
1617096900000|2021-03-30 09:35:00|5183|5177|5185.3|5179.3|5186|5180|5182.5|5176.5|31
1617097200000|2021-03-30 09:40:00|5185.7|5179.7|5182|5176|5186|5180|5181.7|5175.7|17
1617097500000|2021-03-30 09:45:00|5182.4|5176.4|5183.3|5177.3|5187.3|5181.3|5182.4|5176.4|18
1617097800000|2021-03-30 09:50:00|5182.7|5176.7|5175.5|5169.5|5182.8|5176.8|5173.9|5167.9|60
1617098100000|2021-03-30 09:55:00|5175.8|5169.8|5180.5|5174.5|5181.2|5175.2|5175.8|5169.8|23
1617098400000|2021-03-30 10:00:00|5180|5174|5184.1|5178.1|5184.8|5178.8|5179.9|5173.9|29
1617098700000|2021-03-30 10:05:00|5183.9|5177.9|5191.9|5185.9|5194.1|5188.1|5182.9|5176.9|78
1617099000000|2021-03-30 10:10:00|5192.1|5186.1|5196.5|5190.5|5196.6|5190.6|5192.1|5186.1|23
1617099300000|2021-03-30 10:15:00|5196.1|5190.1|5193.1|5187.1|5196.1|5190.1|5192.3|5186.3|43
1617099600000|2021-03-30 10:20:00|5193.5|5187.5|5186.2|5180.2|5193.6|5187.6|5185.1|5179.1|61
1617099900000|2021-03-30 10:25:00|5185.7|5179.7|5188.2|5182.2|5189.4|5183.4|5185.7|5179.7|19
1617100200000|2021-03-30 10:30:00|5188.7|5182.7|5187.4|5181.4|5189.5|5183.5|5186.8|5180.8|11
1617100500000|2021-03-30 10:35:00|5186.2|5180.2|5187.4|5181.4|5191.6|5185.6|5183.2|5177.2|57
1617100800000|2021-03-30 10:40:00|5187.3|5181.3|5190.3|5184.3|5192.1|5186.1|5186.6|5180.6|22
1617101100000|2021-03-30 10:45:00|5190.7|5184.7|5193.5|5187.5|5194.7|5188.7|5190.7|5184.7|13
1617101400000|2021-03-30 10:50:00|5193|5187|5187.7|5181.7|5193|5187|5186.6|5180.6|40
1617101700000|2021-03-30 10:55:00|5187|5181|5186.3|5180.3|5187|5181|5185.5|5179.5|11
1617102000000|2021-03-30 11:00:00|5185.9|5179.9|5186.3|5180.3|5189.1|5183.1|5185.4|5179.4|48
1617102300000|2021-03-30 11:05:00|5186.1|5180.1|5182.6|5176.6|5187.1|5181.1|5182.6|5176.6|30
1617102600000|2021-03-30 11:10:00|5182.2|5176.2|5186.5|5180.5|5189.5|5183.5|5182.2|5176.2|119
1617102900000|2021-03-30 11:15:00|5186.4|5180.4|5176.2|5170.2|5186.4|5180.4|5175.5|5169.5|66
1617103200000|2021-03-30 11:20:00|5175.8|5169.8|5178.1|5172.1|5178.9|5172.9|5170.9|5164.9|56
1617103500000|2021-03-30 11:25:00|5177.7|5171.7|5173.2|5167.2|5180.9|5174.9|5172.9|5166.9|53
1617103800000|2021-03-30 11:30:00|5173|5167|5169.7|5163.7|5176.2|5170.2|5169.7|5163.7|129
1617104100000|2021-03-30 11:35:00|5169.4|5163.4|5167.1|5161.1|5173.2|5167.2|5166.4|5160.4|259
1617104400000|2021-03-30 11:40:00|5166.7|5160.7|5157.8|5151.8|5166.9|5160.9|5153.5|5147.5|258
1617104700000|2021-03-30 11:45:00|5156.2|5150.2|5147|5141|5156.2|5150.2|5143.2|5137.2|339
1617105000000|2021-03-30 11:50:00|5150.1|5144.1|5155|5149|5155.6|5149.6|5145.9|5139.9|74
1617105300000|2021-03-30 11:55:00|5154.9|5148.9|5157.6|5151.6|5167.5|5160.6|5150.9|5144.9|114
1617105600000|2021-03-30 12:00:00|5157.4|5151.4|5164.8|5158.8|5166.5|5160.5|5157.4|5151.4|47
1617105900000|2021-03-30 12:05:00|5163|5157|5167.8|5161.8|5170.7|5164.7|5162|5156|40
1617106200000|2021-03-30 12:10:00|5167.7|5161.7|5172.2|5166.2|5173.5|5167.5|5167.7|5161.7|40
1617106500000|2021-03-30 12:15:00|5171.7|5165.7|5173.5|5167.5|5173.5|5167.5|5167.6|5161.6|23
1617106800000|2021-03-30 12:20:00|5172.8|5166.8|5177.9|5171.9|5179.4|5173.4|5172.1|5166.1|21
1617107100000|2021-03-30 12:25:00|5177.4|5171.4|5176.1|5170.1|5177.4|5171.4|5172.7|5166.7|23
1617107400000|2021-03-30 12:30:00|5175.4|5169.4|5163.7|5157.7|5175.4|5169.4|5163.7|5157.7|40
1617107700000|2021-03-30 12:35:00|5162.7|5156.7|5162.8|5156.8|5166.6|5160.6|5159.6|5153.6|101
1617108000000|2021-03-30 12:40:00|5163.3|5157.3|5159.9|5153.9|5163.3|5157.3|5156.9|5150.9|45
1617111000000|2021-03-30 13:30:00|5154.3|5148.3|5123.7|5117.7|5157.2|5151.2|5123.7|5117.7|1127
1617111300000|2021-03-30 13:35:00|5123.5|5117.5|5141.3|5135.3|5147.2|5141.2|5123.5|5117.5|682
1617111600000|2021-03-30 13:40:00|5141.5|5135.5|5122.4|5116.4|5144.7|5138.7|5120.9|5114.9|565
1617111900000|2021-03-30 13:45:00|5121.5|5115.5|5136.8|5130.8|5136.8|5130.8|5119.5|5113.5|610
1617112200000|2021-03-30 13:50:00|5137.1|5131.1|5153.2|5147.2|5161.4|5155.4|5137.1|5131.1|763
1617112500000|2021-03-30 13:55:00|5153.3|5147.3|5145.7|5139.7|5156.3|5150.3|5142.2|5136.2|216
1617112800000|2021-03-30 14:00:00|5147.6|5141.6|5144|5138|5150.4|5144.4|5136.2|5130.2|325
1617113100000|2021-03-30 14:05:00|5144.3|5138.3|5148.1|5142.1|5148.1|5142.1|5136.1|5130.1|339
1617113400000|2021-03-30 14:10:00|5148.5|5142.5|5131.6|5125.6|5149.1|5143.1|5130.6|5124.6|272
1617113700000|2021-03-30 14:15:00|5130.2|5124.2|5146|5140|5147.7|5141.7|5120.1|5114.1|545
1617114000000|2021-03-30 14:20:00|5145.7|5139.7|5139.7|5133.7|5147.7|5141.7|5136.7|5130.7|249
1617114300000|2021-03-30 14:25:00|5140.4|5134.4|5143.8|5137.8|5144|5138|5132.5|5126.5|374
1617114600000|2021-03-30 14:30:00|5144.5|5138.5|5148.3|5142.3|5154.8|5148.8|5143.1|5137.1|432
1617114900000|2021-03-30 14:35:00|5148.2|5142.2|5146.8|5140.8|5150.9|5144.9|5137.6|5131.6|372
1617115200000|2021-03-30 14:40:00|5147.3|5141.3|5141.4|5135.4|5152|5146|5135.5|5129.5|365
1617115500000|2021-03-30 14:45:00|5141.1|5135.1|5137.3|5131.3|5143.5|5137.5|5136.4|5130.4|226
1617115800000|2021-03-30 14:50:00|5138|5132|5128.9|5122.9|5140.6|5134.6|5125.4|5119.4|279
1617116100000|2021-03-30 14:55:00|5128.5|5122.5|5119.2|5113.2|5131.5|5125.5|5118|5112|677
1617116400000|2021-03-30 15:00:00|5119.8|5113.8|5121.6|5115.6|5126.8|5120.8|5118.9|5112.9|263
1617116700000|2021-03-30 15:05:00|5120.6|5114.6|5112.5|5106.5|5121|5115|5100.7|5094.7|599
1617117000000|2021-03-30 15:10:00|5112.2|5106.2|5089.5|5083.5|5118.6|5112.6|5088.9|5082.9|640
1617117300000|2021-03-30 15:15:00|5089.9|5083.9|5094.8|5088.8|5097.7|5091.7|5088.9|5082.9|327
1617117600000|2021-03-30 15:20:00|5094.9|5088.9|5087.6|5081.6|5099.2|5093.2|5086.3|5080.3|412
1617117900000|2021-03-30 15:25:00|5087.8|5081.8|5081.6|5075.6|5091.3|5085.3|5075.1|5069.1|718
1617118200000|2021-03-30 15:30:00|5081.3|5075.3|5066.9|5060.9|5085|5079|5063.2|5057.2|896
1617118500000|2021-03-30 15:35:00|5066.4|5060.4|5000.2|4994.2|5066.4|5060.4|4996.2|4990.2|2097
1617118800000|2021-03-30 15:40:00|5000.3|4994.3|4989.8|4983.8|5015.4|5009.4|4989.7|4983.7|889
1617119100000|2021-03-30 15:45:00|4989.7|4983.7|4983|4977|4989.7|4983.7|4983|4977|432
1617119400000|2021-03-30 15:50:00|||||||||179
1617119700000|2021-03-30 15:55:00|4983.9|4977.9|4983.7|4977.7|4988.2|4982.2|4983|4977|723
1617120000000|2021-03-30 16:00:00|4983.9|4977.9|4983.9|4977.9|4984|4978|4983|4977|193
1617120300000|2021-03-30 16:05:00|4983.7|4977.7|4983.7|4977.7|4983.9|4977.9|4983.3|4977.3|136
1617120600000|2021-03-30 16:10:00|4983.5|4977.5|4983.4|4977.4|4983.8|4977.8|4983.4|4977.4|130
1617120900000|2021-03-30 16:15:00|4983.5|4977.5|4985.5|4979.5|4985.5|4979.5|4983.4|4977.4|63
1617121200000|2021-03-30 16:20:00|4985.3|4979.3|4986|4980|4986.6|4980.6|4985.2|4979.2|264
1617121500000|2021-03-30 16:25:00|4985.9|4979.9|4986.9|4980.9|4987.1|4981.1|4985.9|4979.9|55
1617121800000|2021-03-30 16:30:00|4987.1|4981.1|4987.3|4981.3|4987.5|4981.5|4986.9|4980.9|62
1617122100000|2021-03-30 16:35:00|4987.5|4981.5|4985.9|4979.9|4987.5|4981.5|4985.7|4979.7|52
1617122400000|2021-03-30 16:40:00|4986|4980|4985.7|4979.7|4986|4980|4985.4|4979.4|292
1617122700000|2021-03-30 16:45:00|4985.8|4979.8|4985.2|4979.2|4985.8|4979.8|4985.1|4979.1|67
1617123000000|2021-03-30 16:50:00|4985.4|4979.4|4984.3|4978.3|4985.7|4979.7|4984.2|4978.2|47
1617123300000|2021-03-30 16:55:00|4984.2|4978.2|4983.4|4977.4|4984.2|4978.2|4983.4|4977.4|131
1617123600000|2021-03-30 17:00:00|4983.6|4977.6|4982.8|4976.8|4983.6|4977.6|4982.8|4976.8|105
1617123900000|2021-03-30 17:05:00|||||||||113
1617124200000|2021-03-30 17:10:00|||||||||76
1617124500000|2021-03-30 17:15:00|||||||||175
1617124800000|2021-03-30 17:20:00|4983.4|4977.4|4983.2|4977.2|4983.5|4977.5|4983.1|4977.1|122
1617125100000|2021-03-30 17:25:00|4983.1|4977.1|4982.8|4976.8|4983.7|4977.7|4982.8|4976.8|70
1617125400000|2021-03-30 17:30:00|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4982.7|4976.7|161
1617125700000|2021-03-30 17:35:00|4983.5|4977.5|4983.3|4977.3|4983.8|4977.8|4983|4977|147
1617126000000|2021-03-30 17:40:00|4983.2|4977.2|4983.2|4977.2|4983.3|4977.3|4983|4977|60
1617126300000|2021-03-30 17:45:00|4983.3|4977.3|4982.7|4976.7|4983.6|4977.6|4982.7|4976.7|273
1617126600000|2021-03-30 17:50:00|4983|4977|4983.1|4977.1|4983.1|4977.1|4983|4977|178
1617126900000|2021-03-30 17:55:00|4983.4|4977.4|4985.7|4979.7|4985.8|4979.8|4983|4977|307
1617127200000|2021-03-30 18:00:00|4985.1|4979.1|4986.8|4980.8|4987.8|4981.8|4984.5|4978.5|974
1617127500000|2021-03-30 18:05:00|4986.7|4980.7|4987.4|4981.4|4987.6|4981.6|4986.4|4980.4|637
1617127800000|2021-03-30 18:10:00|4987.1|4981.1|4982.7|4976.7|4987.4|4981.4|4982.7|4976.7|704
1617128100000|2021-03-30 18:15:00|4982.6|4976.6|4981.7|4975.7|4984|4978|4981.7|4975.7|513
1617148800000|2021-03-31 00:00:00|4983.1|4977.1|4999|4993|5016.4|5010.4|4980|4974|558
1617149100000|2021-03-31 00:05:00|4999.4|4993.4|5002.1|4996.1|5009.1|5003.1|4999|4993|144
1617149400000|2021-03-31 00:10:00|5001.7|4995.7|4996|4990|5001.7|4995.7|4994.7|4988.7|100
1617149700000|2021-03-31 00:15:00|4994.2|4988.2|4974.8|4968.8|4994.9|4988.9|4973.4|4967.4|262
1617150000000|2021-03-31 00:20:00|4975.1|4969.1|4963.3|4957.3|4976.3|4970.3|4962.4|4956.4|161
1617150300000|2021-03-31 00:25:00|4963.6|4957.6|4968.5|4962.5|4969|4963|4963.6|4957.6|44
1617150600000|2021-03-31 00:30:00|4968.9|4962.9|4979.5|4973.5|4980|4974|4964.8|4958.8|88
1617150900000|2021-03-31 00:35:00|4978.5|4972.5|4980.8|4974.8|4982.6|4976.6|4974.8|4968.8|65
1617151200000|2021-03-31 00:40:00|4981.1|4975.1|4977|4971|4983.1|4977.1|4976.5|4970.5|59
1617151500000|2021-03-31 00:45:00|4977.5|4971.5|4971.5|4965.5|4980.2|4974.2|4971.5|4965.5|45
1617151800000|2021-03-31 00:50:00|4971.6|4965.6|4974.7|4968.7|4975.3|4969.3|4971.6|4965.6|62
1617152100000|2021-03-31 00:55:00|4975.1|4969.1|4969|4963|4976.1|4970.1|4968.7|4962.7|77
1617152400000|2021-03-31 01:00:00|4968.7|4962.7|4977.6|4971.6|4991.3|4985.3|4968.7|4962.7|221
1617152700000|2021-03-31 01:05:00|4976.9|4970.9|4988.9|4982.9|4989.4|4983.4|4975.4|4969.4|133
1617153000000|2021-03-31 01:10:00|4987.9|4981.9|4998|4992|5001.1|4995.1|4987.1|4981.1|149
1617153300000|2021-03-31 01:15:00|4997.2|4991.2|4996.2|4990.2|4997.9|4991.9|4990.9|4984.9|95
1617153600000|2021-03-31 01:20:00|4995.7|4989.7|4998.3|4992.3|5007.7|5001.7|4993.7|4987.7|170
1617153900000|2021-03-31 01:25:00|4997.8|4991.8|4990.9|4984.9|4997.8|4991.8|4990.1|4984.1|124
1617154200000|2021-03-31 01:30:00|4990.6|4984.6|4995.5|4989.5|4998.2|4992.2|4987.1|4981.1|67
1617154500000|2021-03-31 01:35:00|4995|4989|4995.4|4989.4|4995.4|4989.4|4992|4986|22
1617154800000|2021-03-31 01:40:00|4995|4989|4991.5|4985.5|4996.4|4990.4|4991.5|4985.5|31
1617155100000|2021-03-31 01:45:00|4988|4982|4984.2|4978.2|4988|4982|4984.2|4978.2|58
1617155400000|2021-03-31 01:50:00|4983.8|4977.8|4981.7|4975.7|4984.7|4978.7|4976.8|4970.8|138
1617155700000|2021-03-31 01:55:00|4981.5|4975.5|4995.4|4989.4|4995.4|4989.4|4980.8|4974.8|132
1617156000000|2021-03-31 02:00:00|4995.5|4989.5|4988.2|4982.2|4996.4|4990.4|4987.3|4981.3|40
1617156300000|2021-03-31 02:05:00|4987.7|4981.7|4984.7|4978.7|4989.1|4983.1|4981|4975|82
1617156600000|2021-03-31 02:10:00|4984.4|4978.4|4981.6|4975.6|4984.9|4978.9|4979.2|4973.2|35
1617156900000|2021-03-31 02:15:00|4981.2|4975.2|4982.3|4976.3|4983.1|4977.1|4978.7|4972.7|25
1617157200000|2021-03-31 02:20:00|4983.3|4977.3|4982.4|4976.4|4983.3|4977.3|4981.2|4975.2|29
1617157500000|2021-03-31 02:25:00|4982.1|4976.1|4980.6|4974.6|4982.1|4976.1|4977.8|4971.8|22
1617157800000|2021-03-31 02:30:00|4983.6|4977.6|4979|4973|4986.1|4980.1|4978.9|4972.9|77
1617158100000|2021-03-31 02:35:00|4978.9|4972.9|4985|4979|4986.2|4980.2|4978.2|4972.2|32
1617158400000|2021-03-31 02:40:00|4984.6|4978.6|4987.3|4981.3|4989.9|4983.9|4984|4978|34
1617158700000|2021-03-31 02:45:00|4986|4980|4992.9|4986.9|4993.7|4987.7|4986|4980|63
1617159000000|2021-03-31 02:50:00|4992.8|4986.8|4996.8|4990.8|4997.4|4991.4|4991.6|4985.6|82
1617159300000|2021-03-31 02:55:00|4995.9|4989.9|5001.9|4995.9|5004.8|4998.8|4995.9|4989.9|106
1617159600000|2021-03-31 03:00:00|5001.1|4995.1|5007.6|5001.6|5010|5004|4997.1|4991.1|70
1617159900000|2021-03-31 03:05:00|5007.8|5001.8|5008.6|5002.6|5012.9|5006.9|5006.4|5000.4|63
1617160200000|2021-03-31 03:10:00|5008.4|5002.4|5016.2|5010.2|5017.9|5011.9|5006.7|5000.7|50
1617160500000|2021-03-31 03:15:00|5015.7|5009.7|5011.5|5005.5|5015.7|5009.7|5009.1|5003.1|37
1617160800000|2021-03-31 03:20:00|5011.8|5005.8|5022.1|5016.1|5027.9|5021.9|5011.8|5005.8|137
1617161100000|2021-03-31 03:25:00|5022.2|5016.2|5027.4|5021.4|5030.5|5024.5|5022.2|5016.2|67
1617161400000|2021-03-31 03:30:00|5026.8|5020.8|5020.3|5014.3|5026.8|5020.8|5016.4|5010.4|49
1617161700000|2021-03-31 03:35:00|5019.3|5013.3|5019.6|5013.6|5021.8|5015.8|5018.3|5012.3|20
1617162000000|2021-03-31 03:40:00|5019.3|5013.3|5021.6|5015.6|5021.6|5015.6|5018.8|5012.8|8
1617162300000|2021-03-31 03:45:00|5021.3|5015.3|5013.1|5007.1|5021.3|5015.3|5010.4|5004.4|46
1617162600000|2021-03-31 03:50:00|5013.6|5007.6|5014.5|5008.5|5016|5010|5011.6|5005.6|22
1617162900000|2021-03-31 03:55:00|5014.1|5008.1|5014.5|5008.5|5014.5|5008.5|5014|5008|6
1617163200000|2021-03-31 04:00:00|5014.8|5008.8|5017.5|5011.5|5021|5015|5014.8|5008.8|29
1617163500000|2021-03-31 04:05:00|5017.1|5011.1|5024|5018|5024|5018|5016.6|5010.6|44
1617163800000|2021-03-31 04:10:00|5023.9|5017.9|5024.5|5018.5|5026.4|5020.4|5022.7|5016.7|23
1617164100000|2021-03-31 04:15:00|5024.9|5018.9|5021.9|5015.9|5026.9|5020.9|5021.9|5015.9|25
1617164400000|2021-03-31 04:20:00|5021.6|5015.6|5018.1|5012.1|5021.6|5015.6|5016.8|5010.8|32
1617164700000|2021-03-31 04:25:00|5017.8|5011.8|5019.8|5013.8|5019.8|5013.8|5017.4|5011.4|23
1617165000000|2021-03-31 04:30:00|5019.5|5013.5|5018.8|5012.8|5021|5015|5018.8|5012.8|11
1617165300000|2021-03-31 04:35:00|5019.1|5013.1|5015.9|5009.9|5019.4|5013.4|5015.9|5009.9|19
1617165600000|2021-03-31 04:40:00|5016|5010|5017.1|5011.1|5017.6|5011.6|5015.7|5009.7|17
1617165900000|2021-03-31 04:45:00|5017.4|5011.4|5017.8|5011.8|5017.8|5011.8|5016.6|5010.6|8
1617166200000|2021-03-31 04:50:00|5017.1|5011.1|5011.7|5005.7|5017.2|5011.2|5010.8|5004.8|19
1617166500000|2021-03-31 04:55:00|5012|5006|5014.4|5008.4|5015.2|5009.2|5012|5006|14
1617166800000|2021-03-31 05:00:00|5013|5007|5012.8|5006.8|5016.5|5010.5|5011.7|5005.7|35
1617167100000|2021-03-31 05:05:00|5012.3|5006.3|5008.4|5002.4|5012.8|5006.8|5008.4|5002.4|22
1617167400000|2021-03-31 05:10:00|5008.9|5002.9|5009.8|5003.8|5009.8|5003.8|5005.7|4999.7|43
1617167700000|2021-03-31 05:15:00|5009.5|5003.5|5009.2|5003.2|5010.3|5004.3|5008|5002|10
1617168000000|2021-03-31 05:20:00|5009.3|5003.3|5009.9|5003.9|5010.7|5004.7|5008.8|5002.8|6
1617168300000|2021-03-31 05:25:00|5008.9|5002.9|5009.9|5003.9|5009.9|5003.9|5007.1|5001.1|29
1617168600000|2021-03-31 05:30:00|5009.6|5003.6|5020.2|5014.2|5023.4|5017.4|5007.4|5001.4|99
1617168900000|2021-03-31 05:35:00|5020|5014|5019.6|5013.6|5021.5|5015.5|5016.2|5010.2|38
1617169200000|2021-03-31 05:40:00|5019.1|5013.1|5018.9|5012.9|5020.8|5014.8|5017.6|5011.6|17
1617169500000|2021-03-31 05:45:00|5018.2|5012.2|5016.3|5010.3|5021.3|5015.3|5015.9|5009.9|43
1617169800000|2021-03-31 05:50:00|5015.4|5009.4|5014|5008|5015.5|5009.5|5011.9|5005.9|9
1617170100000|2021-03-31 05:55:00|5015|5009|5015.9|5009.9|5019.3|5013.3|5014.5|5008.5|42
1617170400000|2021-03-31 06:00:00|5015.6|5009.6|4998.8|4992.8|5017|5011|4998.4|4992.4|151
1617170700000|2021-03-31 06:05:00|4999.6|4993.6|5005|4999|5008.9|5002.9|4999.1|4993.1|47
1617171000000|2021-03-31 06:10:00|5005.2|4999.2|5001.9|4995.9|5005.2|4999.2|4999.7|4993.7|11
1617171300000|2021-03-31 06:15:00|5002.1|4996.1|5012.3|5006.3|5013.8|5007.8|5000.2|4994.2|80
1617171600000|2021-03-31 06:20:00|5012.2|5006.2|5015.2|5009.2|5019.8|5013.8|5012.2|5006.2|48
1617171900000|2021-03-31 06:25:00|5015.5|5009.5|5014.8|5008.8|5018.4|5012.4|5012.3|5006.3|34
1617172200000|2021-03-31 06:30:00|5014.1|5008.1|5011.4|5005.4|5016.8|5010.8|5010.3|5004.3|51
1617172500000|2021-03-31 06:35:00|5011.9|5005.9|5010.7|5004.7|5012.4|5006.4|5007.9|5001.9|38
1617172800000|2021-03-31 06:40:00|5011.2|5005.2|5009.4|5003.4|5012.2|5006.2|5008.9|5002.9|14
1617173100000|2021-03-31 06:45:00|5009.7|5003.7|5004.7|4998.7|5010.9|5004.9|5004.5|4998.5|24
1617173400000|2021-03-31 06:50:00|5004.8|4998.8|5003.3|4997.3|5007.2|5001.2|5002.6|4996.6|19
1617173700000|2021-03-31 06:55:00|5003.1|4997.1|5008.6|5002.6|5008.6|5002.6|5001.7|4995.7|40
1617174000000|2021-03-31 07:00:00|5008.2|5002.2|5005|4999|5008.2|5002.2|5002.7|4996.7|57
1617174300000|2021-03-31 07:05:00|5005.2|4999.2|5002.7|4996.7|5006.3|5000.3|5001.7|4995.7|24
1617174600000|2021-03-31 07:10:00|5003|4997|5008.2|5002.2|5008.2|5002.2|5001.5|4995.5|77
1617174900000|2021-03-31 07:15:00|5008.7|5002.7|5017.6|5011.6|5018.8|5012.8|5008.2|5002.2|89
1617175200000|2021-03-31 07:20:00|5017.8|5011.8|5023.8|5017.8|5025.8|5019.8|5017.1|5011.1|69
1617175500000|2021-03-31 07:25:00|5023.1|5017.1|5023.8|5017.8|5023.8|5017.8|5018.1|5012.1|30
1617175800000|2021-03-31 07:30:00|5023.2|5017.2|5021.2|5015.2|5026.5|5020.5|5017.7|5011.7|69
1617176100000|2021-03-31 07:35:00|5021.7|5015.7|5024.5|5018.5|5026.2|5020.2|5021.7|5015.7|62
1617176400000|2021-03-31 07:40:00|5024.3|5018.3|5022.6|5016.6|5026.3|5020.3|5022|5016|51
1617176700000|2021-03-31 07:45:00|5022.2|5016.2|5025|5019|5026|5020|5018.5|5012.5|29
1617177000000|2021-03-31 07:50:00|5024.2|5018.2|5022|5016|5024.5|5018.5|5019.5|5013.5|39
1617177300000|2021-03-31 07:55:00|5021.5|5015.5|5018.8|5012.8|5021.5|5015.5|5017.1|5011.1|51
1617177600000|2021-03-31 08:00:00|5019.8|5013.8|5024.1|5018.1|5025.5|5019.5|5019.4|5013.4|62
1617177900000|2021-03-31 08:05:00|5025.8|5019.8|5026.5|5020.5|5027.3|5021.3|5023.5|5017.5|29
1617178200000|2021-03-31 08:10:00|5026.3|5020.3|5035.7|5029.7|5036.2|5030.2|5026.3|5020.3|72
1617178500000|2021-03-31 08:15:00|5035.4|5029.4|5026.1|5020.1|5036.7|5030.7|5024.9|5018.9|66
1617178800000|2021-03-31 08:20:00|5025.8|5019.8|5026.5|5020.5|5029.3|5023.3|5025.6|5019.6|35
1617179100000|2021-03-31 08:25:00|5026.6|5020.6|5025.1|5019.1|5027.3|5021.3|5025.1|5019.1|21
1617179400000|2021-03-31 08:30:00|5025.3|5019.3|5025.8|5019.8|5027.6|5021.6|5024.6|5018.6|32
1617179700000|2021-03-31 08:35:00|5024.1|5018.1|5025.8|5019.8|5026|5020|5020.3|5014.3|31
1617180000000|2021-03-31 08:40:00|5026|5020|5024.8|5018.8|5027.8|5021.8|5024|5018|19
1617180300000|2021-03-31 08:45:00|5024.5|5018.5|5046.7|5040.7|5047.2|5041.2|5023.3|5017.3|321
1617180600000|2021-03-31 08:50:00|5048.1|5042.1|5049.7|5043.7|5056.6|5050.6|5046.4|5040.4|132
1617180900000|2021-03-31 08:55:00|5049.9|5043.9|5040|5034|5049.9|5043.9|5037|5031|65
1617181200000|2021-03-31 09:00:00|5039.7|5033.7|5034.9|5028.9|5039.9|5033.9|5032.6|5026.6|19
1617181500000|2021-03-31 09:05:00|5035.6|5029.6|5034.7|5028.7|5040|5034|5034.7|5028.7|19
1617181800000|2021-03-31 09:10:00|5034.3|5028.3|5042.2|5036.2|5043.3|5036.3|5034.3|5028.3|30
1617182100000|2021-03-31 09:15:00|5042.3|5036.3|5036.9|5030.9|5042.3|5036.3|5036.9|5030.9|36
1617182400000|2021-03-31 09:20:00|5038.1|5032.1|5047.5|5041.5|5048.1|5042.1|5038.1|5032.1|104
1617182700000|2021-03-31 09:25:00|5047.3|5041.3|5052.5|5046.5|5053.5|5047.5|5047.3|5041.3|40
1617183000000|2021-03-31 09:30:00|5052.1|5046.1|5050|5044|5055.8|5049.8|5049|5043|26
1617183300000|2021-03-31 09:35:00|5050.1|5044.1|5043.9|5037.9|5050.3|5044.3|5041.8|5035.8|29
1617183600000|2021-03-31 09:40:00|5044.9|5038.9|5041.4|5035.4|5044.9|5038.9|5040.4|5034.4|24
1617183900000|2021-03-31 09:45:00|5041.1|5035.1|5040.3|5034.3|5042.3|5036.3|5037.9|5031.9|29
1617184200000|2021-03-31 09:50:00|5040.4|5034.4|5044.6|5038.6|5046.5|5040.5|5038.6|5032.6|49
1617184500000|2021-03-31 09:55:00|5045.1|5039.1|5045.5|5039.5|5050.4|5044.4|5043.3|5037.3|33
1617184800000|2021-03-31 10:00:00|5044.8|5038.8|5057.1|5051.1|5060.2|5054.2|5044.8|5038.8|87
1617185100000|2021-03-31 10:05:00|5057.5|5051.5|5067.1|5061.1|5067.1|5061.1|5057.5|5051.5|83
1617185400000|2021-03-31 10:10:00|5067.8|5061.8|5063.6|5057.6|5070.5|5064.5|5063.1|5057.1|122
1617185700000|2021-03-31 10:15:00|5063.7|5057.7|5054|5048|5065.5|5059.5|5049.8|5043.8|58
1617186000000|2021-03-31 10:20:00|5054.1|5048.1|5066.1|5060.1|5071.1|5065.1|5054|5048|130
1617186300000|2021-03-31 10:25:00|5065.9|5059.9|5064.9|5058.9|5070.3|5064.3|5064.2|5058.2|28
1617186600000|2021-03-31 10:30:00|5064.7|5058.7|5061.4|5055.4|5064.7|5058.7|5060.2|5054.2|8
1617186900000|2021-03-31 10:35:00|5062.4|5056.4|5064.3|5058.3|5064.8|5058.8|5058.7|5052.7|27
1617187200000|2021-03-31 10:40:00|5064.4|5058.4|5068.4|5062.4|5069.9|5063.9|5063.9|5057.9|28
1617187500000|2021-03-31 10:45:00|5068.7|5062.7|5067.9|5061.9|5069.7|5063.7|5065.6|5059.6|25
1617187800000|2021-03-31 10:50:00|5068.4|5062.4|5069.2|5063.2|5073.1|5067.1|5067.2|5061.2|29
1617188100000|2021-03-31 10:55:00|5069.9|5063.9|5070.4|5064.4|5072.9|5066.9|5068.7|5062.7|45
1617188400000|2021-03-31 11:00:00|5070|5064|5070.5|5064.5|5073|5067|5065.2|5059.2|66
1617188700000|2021-03-31 11:05:00|5070.6|5064.6|5077.2|5071.2|5081|5075|5070|5064|92
1617189000000|2021-03-31 11:10:00|5077.5|5071.5|5079|5073|5079|5073|5075.7|5069.7|18
1617189300000|2021-03-31 11:15:00|5081.7|5075.7|5075.7|5069.7|5082.4|5076.4|5075.6|5069.6|55
1617189600000|2021-03-31 11:20:00|5075.9|5069.9|5079.3|5073.3|5079.5|5073.5|5072.2|5066.2|32
1617189900000|2021-03-31 11:25:00|5079.2|5073.2|5077.6|5071.6|5079.5|5073.5|5075.6|5069.6|60
1617190200000|2021-03-31 11:30:00|5077.8|5071.8|5078|5072|5081.5|5075.5|5077.8|5071.8|30
1617190500000|2021-03-31 11:35:00|5077.6|5071.6|5077.5|5071.5|5078.5|5072.5|5076.3|5070.3|32
1617190800000|2021-03-31 11:40:00|5077.1|5071.1|5077.4|5071.4|5078.8|5072.8|5077|5071|18
1617191100000|2021-03-31 11:45:00|5077.1|5071.1|5082|5076|5082.6|5076.6|5076.4|5070.4|73
1617191400000|2021-03-31 11:50:00|5088|5082|5083.8|5077.8|5091.4|5085.4|5083.8|5077.8|59
1617191700000|2021-03-31 11:55:00|5084.7|5078.7|5084.9|5078.9|5086|5080|5083.2|5077.2|24
1617192000000|2021-03-31 12:00:00|5084.5|5078.5|5091.3|5085.3|5093.8|5087.8|5084.5|5078.5|104
1617192300000|2021-03-31 12:05:00|5092.1|5086.1|5106.6|5100.6|5112.9|5106.9|5092.1|5086.1|179
1617192600000|2021-03-31 12:10:00|5107|5101|5109.2|5103.2|5111.8|5105.8|5104.9|5098.9|84
1617192900000|2021-03-31 12:15:00|5109.3|5103.3|5110|5104|5113|5107|5105.8|5099.8|169
1617193200000|2021-03-31 12:20:00|5110.5|5104.5|5117.2|5111.2|5122.7|5116.7|5108.7|5102.7|173
1617193500000|2021-03-31 12:25:00|5116.7|5110.7|5103.4|5097.4|5118|5112|5103.4|5097.4|167
1617193800000|2021-03-31 12:30:00|5102.7|5096.7|5119.2|5113.2|5123.4|5117.4|5102.7|5096.7|212
1617194100000|2021-03-31 12:35:00|5118.8|5112.8|5097.9|5091.9|5119.2|5113.2|5091.7|5085.7|211
1617194400000|2021-03-31 12:40:00|5098.4|5092.4|5094.4|5088.4|5099.9|5093.9|5091|5085|86
1617197400000|2021-03-31 13:30:00|5078.8|5072.8|5124.6|5118.6|5134.4|5128.4|5078.4|5072.4|1392
1617197700000|2021-03-31 13:35:00|5125|5119|5142.6|5136.6|5150.9|5144.9|5122.8|5116.8|937
1617198000000|2021-03-31 13:40:00|5143.3|5137.3|5130.7|5124.7|5148.1|5142.1|5118.3|5112.3|595
1617198300000|2021-03-31 13:45:00|5130.4|5124.4|5137.4|5131.4|5147|5141|5130|5124|534
1617198600000|2021-03-31 13:50:00|5137.1|5131.1|5102.7|5096.7|5140.3|5134.3|5102.7|5096.7|578
1617198900000|2021-03-31 13:55:00|5103.4|5097.4|5108.4|5102.4|5117|5111|5103.4|5097.4|428
1617199200000|2021-03-31 14:00:00|5108|5102|5107.6|5101.6|5111|5105|5092|5086|512
1617199500000|2021-03-31 14:05:00|5107.9|5101.9|5117.3|5111.3|5128.8|5122.8|5107.3|5101.3|295
1617199800000|2021-03-31 14:10:00|5117.7|5111.7|5145.6|5139.6|5145.6|5139.6|5110.6|5104.6|396
1617200100000|2021-03-31 14:15:00|5146|5140|5137.6|5131.6|5147.8|5141.8|5125.8|5119.8|395
1617200400000|2021-03-31 14:20:00|5137.9|5131.9|5132.1|5126.1|5141.4|5135.4|5123|5117|352
1617200700000|2021-03-31 14:25:00|5132.3|5126.3|5122.2|5116.2|5133.6|5127.6|5119.5|5113.5|206
1617201000000|2021-03-31 14:30:00|5121.8|5115.8|5111.2|5105.2|5131.3|5125.3|5111.2|5105.2|327
1617201300000|2021-03-31 14:35:00|5111|5105|5104.6|5098.6|5113.7|5107.7|5100.7|5094.7|510
1617201600000|2021-03-31 14:40:00|5104.9|5098.9|5099.7|5093.7|5113.8|5107.8|5098.8|5092.8|273
1617201900000|2021-03-31 14:45:00|5099.9|5093.9|5099|5093|5106.8|5100.8|5097.2|5091.2|343
1617202200000|2021-03-31 14:50:00|5099.3|5093.3|5094.1|5088.1|5102.2|5096.2|5082.3|5076.3|547
1617202500000|2021-03-31 14:55:00|5094.3|5088.3|5095.3|5089.3|5098.9|5092.9|5085.4|5079.4|288
1617202800000|2021-03-31 15:00:00|5095|5089|5089|5083|5099.6|5093.6|5084.4|5078.4|398
1617203100000|2021-03-31 15:05:00|5089.5|5083.5|5085.7|5079.7|5093|5087|5082.5|5076.5|192
1617203400000|2021-03-31 15:10:00|5085.3|5079.3|5085.8|5079.8|5091.9|5085.9|5084.5|5078.5|185
1617203700000|2021-03-31 15:15:00|5086|5080|5085.9|5079.9|5094.1|5088.1|5081|5075|244
1617204000000|2021-03-31 15:20:00|5085|5079|5071.6|5065.6|5087.6|5081.6|5069.8|5063.8|227
1617204300000|2021-03-31 15:25:00|5071.3|5065.3|5054.6|5048.6|5071.5|5065.5|5054.6|5048.6|261
1617204600000|2021-03-31 15:30:00|5054.3|5048.3|5056.7|5050.7|5060|5054|5046.9|5040.9|383
1617204900000|2021-03-31 15:35:00|5058.4|5052.4|5046.7|5040.7|5065.2|5059.2|5045.5|5039.5|291
1617205200000|2021-03-31 15:40:00|5046.3|5040.3|5050|5044|5052.7|5046.7|5039.8|5033.8|244
1617205500000|2021-03-31 15:45:00|5050.4|5044.4|5048.4|5042.4|5054.6|5048.6|5042.4|5036.4|334
1617205800000|2021-03-31 15:50:00|5048.8|5042.8|5053.9|5047.9|5058.5|5052.5|5040.4|5034.4|321
1617206100000|2021-03-31 15:55:00|5055.1|5049.1|5043.8|5037.8|5055.5|5049.5|5043.7|5037.7|305
1617206400000|2021-03-31 16:00:00|5044.1|5038.1|5219.6|5204.6|5236.8|5229.9|5025.3|5015.3|1915
1617206700000|2021-03-31 16:05:00|5222.4|5207.4|5224.9|5218.9|5228|5222|5201.7|5195.7|886
1617207000000|2021-03-31 16:10:00|5225.9|5219.9|5165|5159|5225.9|5219.9|5126.9|5118.7|1016
1617207300000|2021-03-31 16:15:00|5163.4|5157.4|5201.5|5195.5|5202.5|5196.5|5149.8|5143|562
1617207600000|2021-03-31 16:20:00|5200.9|5194.9|5224.3|5218.3|5225.9|5219.9|5200.4|5194.4|790
1617207900000|2021-03-31 16:25:00|5224.4|5218.4|5218.1|5212.1|5226.1|5220.1|5216.2|5210.2|698
1617208200000|2021-03-31 16:30:00|5218.3|5212.3|5197.4|5191.4|5218.3|5212.3|5195.8|5189.8|411
1617208500000|2021-03-31 16:35:00|5196.4|5190.4|5199.9|5193.9|5213.2|5207.2|5184.5|5178.5|427
1617208800000|2021-03-31 16:40:00|5199.1|5193.1|5203.2|5197.2|5203.2|5197.2|5195.3|5189.3|210
1617209100000|2021-03-31 16:45:00|5203|5197|5195.3|5189.3|5203|5197|5189.6|5183.6|262
1617209400000|2021-03-31 16:50:00|5195|5189|5196|5190|5202.2|5196.2|5190.1|5184.1|272
1617209700000|2021-03-31 16:55:00|5195.6|5189.6|5216.4|5210.4|5216.4|5210.4|5195.6|5189.6|236
1617210000000|2021-03-31 17:00:00|5215.6|5209.6|5231.6|5225.6|5231.6|5225.6|5214.8|5208.8|454
1617210300000|2021-03-31 17:05:00|5231.1|5225.1|5230.9|5224.9|5231.3|5225.3|5230.3|5224.3|105
1617210600000|2021-03-31 17:10:00|5231.1|5225.1|5230.8|5224.8|5231.5|5225.5|5230.8|5224.8|58
1617210900000|2021-03-31 17:15:00|5231.1|5225.1|5230.3|5224.3|5231.1|5225.1|5230.3|5224.3|53
1617211200000|2021-03-31 17:20:00|5230.6|5224.6|5230.3|5224.3|5231.2|5225.2|5230.3|5224.3|71
1617211500000|2021-03-31 17:25:00|5230.1|5224.1|5230.4|5224.4|5231.2|5225.2|5229.8|5223.8|94
1617211800000|2021-03-31 17:30:00|5230.3|5224.3|5230.9|5224.9|5230.9|5224.9|5230.1|5224.1|72
1617212100000|2021-03-31 17:35:00|5231|5225|5229.3|5223.3|5231|5225|5228.8|5222.8|416
1617212400000|2021-03-31 17:40:00|5229.4|5223.4|5220.4|5214.4|5231.2|5225.2|5217.2|5207.3|299
1617212700000|2021-03-31 17:45:00|5220.1|5214.1|5225|5219|5229.2|5223.2|5214.7|5208.7|449
1617213000000|2021-03-31 17:50:00|5225.3|5219.3|5222.1|5216.1|5226.6|5220.6|5221.3|5215.3|147
1617213300000|2021-03-31 17:55:00|5223.5|5213.5|5209.3|5203.3|5223.5|5216.6|5209.3|5203.2|232
1617213600000|2021-03-31 18:00:00|5209.2|5203.2|5199.9|5184.9|5212|5203.2|5189.3|5179.4|595
1617213900000|2021-03-31 18:05:00|5200.1|5185.1|5211.4|5205.4|5211.4|5205.4|5195.2|5183.2|418
1617214200000|2021-03-31 18:10:00|5211.3|5205.3|5227.8|5212.8|5230.4|5224.4|5210.9|5204.9|1766
1617214500000|2021-03-31 18:15:00|5227.4|5212.4|5229.6|5223.6|5229.6|5223.6|5214.8|5208.8|919
1617235200000|2021-04-01 00:00:00|5232|5226|5179.1|5169.1|5243.3|5237.3|5142.7|5135.2|625
1617235500000|2021-04-01 00:05:00|5177.4|5171.4|5215.2|5209.2|5215.2|5209.2|5177.1|5165.7|154
1617235800000|2021-04-01 00:10:00|5216.6|5210.6|5206.4|5200.4|5221.8|5213.1|5191.6|5185.6|159
1617236100000|2021-04-01 00:15:00|5206.1|5200.1|5221.7|5206.7|5221.7|5211.2|5202.9|5196.9|72
1617236400000|2021-04-01 00:20:00|5218.6|5208.6|5207.9|5201.9|5219.6|5212.4|5204.1|5197.6|45
1617236700000|2021-04-01 00:25:00|5207.6|5201.6|5203.2|5197.2|5212.9|5206.9|5202.9|5196.9|40
1617237000000|2021-04-01 00:30:00|5200.2|5194.2|5195|5189|5202.1|5194.6|5194.2|5188.2|39
1617237300000|2021-04-01 00:35:00|5194.5|5188.5|5207.1|5201.1|5207.3|5201.3|5194.5|5188.5|75
1617237600000|2021-04-01 00:40:00|5206.2|5200.2|5200.9|5194.9|5206.7|5200.7|5200.9|5194.9|17
1617237900000|2021-04-01 00:45:00|5200.4|5194.4|5193.7|5187.7|5202.6|5196.6|5191.2|5185.2|73
1617238200000|2021-04-01 00:50:00|5193.3|5187.3|5201.9|5191.9|5203.2|5197.2|5192.7|5186.7|70
1617238500000|2021-04-01 00:55:00|5201.8|5191.8|5201.7|5195.7|5201.8|5195.7|5197.5|5191.5|17
1617238800000|2021-04-01 01:00:00|5198.3|5192.3|5246.7|5236.7|5266.3|5257.4|5195|5188|190
1617239100000|2021-04-01 01:05:00|5246.9|5236.9|5214.8|5208.8|5247|5238.8|5214.8|5208.8|91
1617239400000|2021-04-01 01:10:00|5215|5209|5221.3|5211.3|5226.3|5213.5|5215|5204.3|30
1617239700000|2021-04-01 01:15:00|5219.6|5213.6|5220.4|5210.4|5227|5216.3|5217.9|5209.9|26
1617240000000|2021-04-01 01:20:00|5220.5|5214.5|5217.2|5211.2|5226.5|5216|5215.3|5209.3|25
1617240300000|2021-04-01 01:25:00|5217.5|5211.5|5217.2|5211.2|5222.2|5211.5|5214.7|5206.9|13
1617240600000|2021-04-01 01:30:00|5218|5208|5198.1|5192.1|5218|5209.7|5197.3|5191.3|66
1617240900000|2021-04-01 01:35:00|5197.5|5191.5|5193.1|5183.1|5200.9|5194.9|5189.6|5183.1|52
1617241200000|2021-04-01 01:40:00|5190.8|5184.8|5194.8|5188.8|5196.8|5190.8|5188.2|5182.2|78
1617241500000|2021-04-01 01:45:00|5191.8|5185.8|5193.9|5187.9|5195.8|5188.4|5185.9|5178.4|54
1617241800000|2021-04-01 01:50:00|5194.3|5188.3|5204|5189|5204.3|5196.5|5193.4|5186.4|34
1617242100000|2021-04-01 01:55:00|5204.1|5189.1|5201.1|5195.1|5204.1|5196.8|5196.6|5188.8|21
1617242400000|2021-04-01 02:00:00|5200.2|5194.2|5211.1|5201.1|5211.1|5202.8|5200.2|5194.2|9
1617242700000|2021-04-01 02:05:00|5212.1|5202.1|5214|5208|5219|5209.7|5211.9|5201.4|28
1617243000000|2021-04-01 02:10:00|5213.5|5207.5|5225|5215|5225|5216.4|5213.4|5205.5|20
1617243300000|2021-04-01 02:15:00|5225.4|5215.4|5220.3|5210.3|5225.4|5216.3|5216.1|5210|19
1617243600000|2021-04-01 02:20:00|5219.3|5213.3|5221.1|5206.1|5221.8|5213.3|5219.3|5205.8|8
1617243900000|2021-04-01 02:25:00|5218.3|5208.3|5218.5|5208.5|5221.1|5210.7|5216.7|5205.4|6
1617244200000|2021-04-01 02:30:00|5218.1|5208.1|5219.6|5213.6|5219.6|5213.6|5209.9|5202.4|18
1617244500000|2021-04-01 02:35:00|5219.3|5213.3|5226|5211|5228.4|5222.4|5219.3|5211|94
1617244800000|2021-04-01 02:40:00|5225.6|5210.6|5231.7|5225.7|5232.6|5226.6|5223.2|5210.6|36
1617245100000|2021-04-01 02:45:00|5230.9|5224.9|5230.6|5215.6|5233.4|5226.6|5221.4|5215.3|72
1617245400000|2021-04-01 02:50:00|5224.7|5218.7|5226.8|5220.8|5232.9|5220.8|5224.4|5215.6|8
1617245700000|2021-04-01 02:55:00|5227.6|5221.6|5230.7|5224.7|5232.9|5226.9|5221.4|5212.4|50
1617246000000|2021-04-01 03:00:00|5230.3|5224.3|5222.3|5212.3|5230.3|5224.3|5214.1|5208.1|44
1617246300000|2021-04-01 03:05:00|5222.2|5212.2|5210.7|5204.7|5222.2|5213.9|5210.7|5204.7|12
1617246600000|2021-04-01 03:10:00|5209.7|5203.7|5219.5|5213.5|5229.2|5216.1|5208.1|5202.1|35
1617246900000|2021-04-01 03:15:00|5221.2|5215.2|5223.6|5213.6|5229|5219.5|5219.8|5211.8|21
1617247200000|2021-04-01 03:20:00|5223.1|5213.1|5224.3|5218.3|5228.8|5221.1|5219.6|5213.1|30
1617247500000|2021-04-01 03:25:00|5223.3|5217.3|5220.2|5214.2|5227.8|5219|5220.2|5214.2|36
1617247800000|2021-04-01 03:30:00|5221.9|5215.9|5223.4|5217.4|5225.3|5217.4|5220.2|5214.2|18
1617248100000|2021-04-01 03:35:00|5223.1|5217.1|5221.1|5215.1|5223.1|5217.1|5221.1|5215.1|4
1617248400000|2021-04-01 03:40:00|5221.7|5215.7|5221|5215|5223.7|5215.9|5220.5|5213.7|9
1617248700000|2021-04-01 03:45:00|5220|5214|5220.7|5214.7|5223.7|5216.1|5220|5213.7|2
1617249000000|2021-04-01 03:50:00|5220.4|5214.4|5218.4|5208.4|5220.4|5214.4|5213.2|5207.2|23
1617249300000|2021-04-01 03:55:00|5218.7|5208.7|5217|5211|5219.3|5212.8|5217|5208.7|14
1617249600000|2021-04-01 04:00:00|5218.5|5212.5|5219|5213|5220.2|5214.2|5218.5|5212.5|22
1617249900000|2021-04-01 04:05:00|5219.2|5213.2|5217.3|5211.3|5219.8|5213.8|5217.3|5211.3|10
1617250200000|2021-04-01 04:10:00|5216.8|5210.8|5216.8|5210.8|5217.1|5211.1|5216.8|5210.8|1
1617250500000|2021-04-01 04:15:00|5218.8|5212.8|5218.6|5212.6|5219.5|5213.5|5218.6|5212.6|11
1617250800000|2021-04-01 04:20:00|5218.8|5212.8|5220.1|5214.1|5220.3|5214.3|5218.6|5212.6|24
1617251100000|2021-04-01 04:25:00|5220.3|5214.3|5218.3|5212.3|5225.1|5216|5218.3|5210.1|24
1617251400000|2021-04-01 04:30:00|5217.8|5211.8|5216.9|5206.9|5221.8|5215|5216.9|5205.1|21
1617251700000|2021-04-01 04:35:00|5217.1|5207.1|5217.2|5207.2|5217.2|5207.2|5217.1|5207.1|5
1617252000000|2021-04-01 04:40:00|5216.7|5206.7|5219.9|5204.9|5220.9|5206.7|5216.7|5204.9|9
1617252300000|2021-04-01 04:45:00|5220.2|5205.2|5220.2|5205.2|5220.2|5205.2|5219.9|5204.9|5
1617252600000|2021-04-01 04:50:00|5214.4|5208.4|5217.4|5207.4|5220.2|5211.3|5213.4|5204.9|7
1617252900000|2021-04-01 04:55:00|5217.7|5207.7|5217.7|5207.7|5218.1|5208.1|5217.7|5207.7|9
1617253200000|2021-04-01 05:00:00|5218.1|5208.1|5217.2|5207.2|5218.4|5208.4|5217.2|5207.2|10
1617253500000|2021-04-01 05:05:00|5217|5207|5216|5206|5219.4|5207.2|5215.9|5204|8
1617253800000|2021-04-01 05:10:00|5216.2|5206.2|5213|5207|5216.2|5207|5213|5205.4|5
1617254100000|2021-04-01 05:15:00|5212.7|5206.7|5211.2|5205.2|5212.7|5206.7|5210.2|5204.2|17
1617254400000|2021-04-01 05:20:00|5210.8|5204.8|5210.3|5204.3|5210.8|5204.8|5210.3|5204.3|8
1617254700000|2021-04-01 05:25:00|5210.7|5204.7|5212.3|5206.3|5213.2|5206.3|5210.3|5202.7|17
1617255000000|2021-04-01 05:30:00|5212|5206|5224.2|5209.2|5224.2|5209.5|5212|5203.3|22
1617255300000|2021-04-01 05:35:00|5226.9|5211.9|5227.5|5221.5|5231.2|5221.9|5225.3|5211.5|32
1617255600000|2021-04-01 05:40:00|5226.1|5220.1|5229.4|5219.4|5230.6|5221.5|5223.4|5214.3|26
1617255900000|2021-04-01 05:45:00|5233.4|5218.4|5229.9|5223.9|5233.8|5224.3|5226.4|5218.4|22
1617256200000|2021-04-01 05:50:00|5227.4|5221.4|5231.4|5221.4|5231.4|5224.2|5226.4|5220.4|13
1617256500000|2021-04-01 05:55:00|5229.1|5223.1|5229.8|5214.8|5229.9|5223.9|5220.7|5214.7|26
1617256800000|2021-04-01 06:00:00|5226.9|5216.9|5227.2|5221.2|5238.1|5230.9|5223.9|5213.8|26
1617257100000|2021-04-01 06:05:00|5225.2|5219.2|5230.4|5220.4|5234.9|5221.6|5224.9|5217.4|38
1617257400000|2021-04-01 06:10:00|5228|5222|5225.4|5219.4|5234.2|5222.9|5222.3|5216.3|12
1617257700000|2021-04-01 06:15:00|5224.9|5218.9|5222.4|5216.4|5232.4|5219.2|5221.4|5214.9|23
1617258000000|2021-04-01 06:20:00|5220.7|5214.7|5225.1|5219.1|5225.1|5219.1|5220.7|5214.7|3
1617258300000|2021-04-01 06:25:00|5225.4|5219.4|5223|5217|5226|5219.9|5223|5216|8
1617258600000|2021-04-01 06:30:00|5222.5|5216.5|5226.4|5220.4|5228.7|5220.4|5222.3|5216.3|13
1617258900000|2021-04-01 06:35:00|5224.9|5218.9|5231.7|5221.7|5236.7|5221.7|5224.9|5218.9|6
1617259200000|2021-04-01 06:40:00|5227.7|5224.4|5233.5|5223.5|5236.4|5229.5|5227.7|5220.3|26
1617259500000|2021-04-01 06:45:00|5226.8|5220.8|5232.8|5217.8|5236.5|5221.7|5225.5|5216.1|49
1617259800000|2021-04-01 06:50:00|5232.6|5217.6|5229.8|5214.8|5232.6|5225.2|5219.9|5213.9|16
1617260100000|2021-04-01 06:55:00|5229.5|5214.5|5225.8|5210.8|5229.5|5216.1|5216.3|5209.6|22
1617260400000|2021-04-01 07:00:00|5225.5|5210.5|5228.4|5213.4|5228.4|5213.4|5224.8|5209.8|11
1617260700000|2021-04-01 07:05:00|5227.9|5212.9|5218|5212|5229.5|5216.3|5217.5|5211.5|24
1617261000000|2021-04-01 07:10:00|5217|5211|5220.4|5205.4|5220.7|5212.3|5214.7|5205.3|14
1617261300000|2021-04-01 07:15:00|5217.8|5207.8|5218.9|5203.9|5219.4|5208.1|5212.2|5203.9|12
1617261600000|2021-04-01 07:20:00|5219.3|5204.3|5218.5|5203.5|5219.3|5206|5210.9|5200.4|8
1617261900000|2021-04-01 07:25:00|5218.6|5203.6|5215.3|5209.3|5218.6|5210.3|5212.4|5203.6|12
1617262200000|2021-04-01 07:30:00|5215.6|5209.6|5217.4|5211.4|5217.6|5211.6|5215.1|5209.1|12
1617262500000|2021-04-01 07:35:00|5216.9|5210.9|5217.4|5211.4|5217.9|5211.9|5215.1|5209.1|23
1617262800000|2021-04-01 07:40:00|5217.7|5211.7|5218.6|5212.6|5218.9|5212.9|5217.2|5211.2|15
1617263100000|2021-04-01 07:45:00|5218.9|5212.9|5219.6|5213.6|5221.2|5215.2|5217.4|5211.4|15
1617263400000|2021-04-01 07:50:00|5219.9|5213.9|5220.2|5214.2|5220.2|5214.2|5218.2|5212.2|15
1617263700000|2021-04-01 07:55:00|5218.9|5212.9|5220.6|5214.6|5220.6|5214.6|5218.9|5212.9|3
1617264000000|2021-04-01 08:00:00|5220.9|5214.9|5221.7|5211.7|5223.2|5217.2|5215.9|5209.7|13
1617264300000|2021-04-01 08:05:00|5221.6|5211.6|5220.2|5214.2|5222.4|5215|5217.9|5211.4|5
1617264600000|2021-04-01 08:10:00|5219.9|5213.9|5210.9|5204.9|5219.9|5213.9|5210.9|5204.9|12
1617264900000|2021-04-01 08:15:00|5210.2|5204.2|5212.5|5202.5|5215.7|5205.9|5208.1|5200.3|43
1617265200000|2021-04-01 08:20:00|5210.8|5204.8|5204.9|5198.9|5216|5205.3|5203.3|5197.3|180
1617265500000|2021-04-01 08:25:00|5203.3|5197.3|5198.8|5192.8|5206.5|5200.5|5197.8|5191.8|69
1617265800000|2021-04-01 08:30:00|5198.3|5192.3|5205.4|5199.4|5205.4|5199.4|5194.8|5188.8|42
1617266100000|2021-04-01 08:35:00|5205.8|5199.8|5203.4|5197.4|5210.6|5204.6|5203.4|5197.4|30
1617266400000|2021-04-01 08:40:00|5203.7|5197.7|5209.4|5203.4|5209.4|5203.4|5201.7|5195.7|40
1617266700000|2021-04-01 08:45:00|5210.1|5204.1|5202.2|5196.2|5211.4|5205.4|5202.2|5196.2|26
1617267000000|2021-04-01 08:50:00|5201.7|5195.7|5196.2|5190.2|5206.9|5200.9|5195.9|5189.9|40
1617267300000|2021-04-01 08:55:00|5197.9|5191.9|5198.2|5192.2|5203.3|5197.3|5196.4|5190.4|34
1617267600000|2021-04-01 09:00:00|5197.7|5191.7|5200.2|5194.2|5201.7|5194.7|5194.7|5188.7|56
1617267900000|2021-04-01 09:05:00|5199.7|5193.7|5200.9|5194.9|5202.1|5194.9|5195.9|5189.9|28
1617268200000|2021-04-01 09:10:00|5201.4|5195.4|5209.6|5203.6|5210.1|5204.1|5201.4|5195.4|41
1617268500000|2021-04-01 09:15:00|5209.9|5203.9|5213.2|5207.2|5217.8|5211.8|5209.9|5203.9|31
1617268800000|2021-04-01 09:20:00|5212.9|5206.9|5219.1|5213.1|5220.3|5214.3|5212.9|5206.9|28
1617269100000|2021-04-01 09:25:00|5219.4|5213.4|5216|5210|5219.4|5213.4|5214.6|5208.6|23
1617269400000|2021-04-01 09:30:00|5216.2|5210.2|5211.9|5205.9|5216.7|5210.2|5211.9|5205.9|10
1617269700000|2021-04-01 09:35:00|5211.7|5205.7|5212.9|5206.9|5216.7|5210.7|5210.8|5204.8|20
1617270000000|2021-04-01 09:40:00|5212.2|5206.2|5200.3|5194.3|5212.2|5206.2|5197.5|5191.5|17
1617270300000|2021-04-01 09:45:00|5200.5|5194.5|5202.7|5196.7|5206.4|5198.7|5200.3|5194.3|11
1617270600000|2021-04-01 09:50:00|5202.3|5196.3|5201.3|5195.3|5203.5|5197.5|5200.2|5194.2|12
1617270900000|2021-04-01 09:55:00|5201.5|5195.5|5203.8|5197.8|5206.1|5200.1|5199|5193|32
1617271200000|2021-04-01 10:00:00|5203.5|5197.5|5208|5202|5209.2|5203.2|5203.5|5197.5|20
1617271500000|2021-04-01 10:05:00|5207.8|5201.8|5209.8|5199.8|5210.8|5204.8|5205.6|5199.6|15
1617271800000|2021-04-01 10:10:00|5208.2|5202.2|5202.1|5196.1|5210.1|5202.2|5201.5|5195.5|5
1617272100000|2021-04-01 10:15:00|5202.5|5196.5|5207.1|5201.1|5207.1|5201.1|5202.5|5196.5|12
1617272400000|2021-04-01 10:20:00|5206.8|5200.8|5213.6|5203.6|5214.3|5207.6|5206.8|5200.8|13
1617272700000|2021-04-01 10:25:00|5214|5204|5216.1|5201.1|5216.1|5204.3|5209.6|5199.1|4
1617273000000|2021-04-01 10:30:00|5209.2|5203.2|5204.6|5198.6|5215.9|5204.3|5204.6|5198.6|10
1617273300000|2021-04-01 10:35:00|5205.3|5199.3|5206.1|5200.1|5206.1|5200.1|5202.3|5196.3|8
1617273600000|2021-04-01 10:40:00|5206.2|5200.2|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|0
1617273900000|2021-04-01 10:45:00|5206.4|5200.4|5209.2|5203.2|5214.9|5203.2|5206.4|5198.9|2
1617274200000|2021-04-01 10:50:00|5211.6|5201.6|5210.7|5200.7|5212.2|5203.7|5207.4|5200.7|6
1617274500000|2021-04-01 10:55:00|5210.9|5200.9|5204.2|5198.2|5210.9|5201.7|5204|5198|4
1617274800000|2021-04-01 11:00:00|5204.5|5198.5|5204.5|5198.5|5204.9|5198.9|5201|5195|20
1617275100000|2021-04-01 11:05:00|5204.2|5198.2|5206.8|5200.8|5206.8|5200.8|5203.5|5197.5|8
1617275400000|2021-04-01 11:10:00|5206.5|5200.5|5212.5|5206.5|5213|5207|5206.5|5200.5|19
1617275700000|2021-04-01 11:15:00|5212.1|5206.1|5212.8|5206.8|5213|5207|5210.1|5204.1|22
1617276000000|2021-04-01 11:20:00|5211.8|5205.8|5211.8|5205.8|5214|5208|5209.8|5201.8|26
1617276300000|2021-04-01 11:25:00|5211.5|5205.5|5218.4|5212.4|5218.4|5212.4|5210.8|5204.8|19
1617276600000|2021-04-01 11:30:00|5218.9|5212.9|5224.8|5218.8|5227|5219.6|5218.9|5212.9|36
1617276900000|2021-04-01 11:35:00|5224.4|5218.4|5223|5217|5224.4|5218.4|5221|5215|29
1617277200000|2021-04-01 11:40:00|5222.9|5216.9|5220.9|5214.9|5224.8|5218.8|5218.1|5212.1|17
1617277500000|2021-04-01 11:45:00|5220.6|5214.6|5218.2|5212.2|5222.9|5216.9|5217.7|5211.7|40
1617277800000|2021-04-01 11:50:00|5218.1|5212.1|5216.1|5210.1|5218.7|5212.7|5215.6|5209.6|18
1617278100000|2021-04-01 11:55:00|5216.4|5210.4|5208.7|5202.7|5217.2|5211.2|5208.7|5202.7|32
1617278400000|2021-04-01 12:00:00|5207.2|5201.2|5212.5|5206.5|5212.7|5206.7|5206.2|5200.2|23
1617278700000|2021-04-01 12:05:00|5212|5206|5213.1|5207.1|5214.1|5208.1|5207.2|5201.2|35
1617279000000|2021-04-01 12:10:00|5213.4|5207.4|5218.9|5212.9|5218.9|5212.9|5213.4|5207.4|37
1617279300000|2021-04-01 12:15:00|5218.5|5212.5|5217|5211|5218.5|5212.5|5215.5|5209.5|23
1617279600000|2021-04-01 12:20:00|5217.2|5211.2|5217.2|5211.2|5218.4|5212.4|5216|5210|25
1617279900000|2021-04-01 12:25:00|5217|5211|5217.7|5207.7|5220.2|5212.5|5212.3|5204.8|57
1617280200000|2021-04-01 12:30:00|5219.2|5204.2|5208.2|5198.2|5219.2|5211.7|5206|5198.2|137
1617280500000|2021-04-01 12:35:00|5206.8|5200.8|5205.1|5199.1|5209.7|5203.5|5200.3|5194.1|69
1617280800000|2021-04-01 12:40:00|5204.5|5198.5|5209|5203|5209.3|5203.3|5199.3|5193.3|43
1617283800000|2021-04-01 13:30:00|5209.7|5203.7|5176.3|5170.3|5213.4|5204.9|5174.5|5168.5|851
1617284100000|2021-04-01 13:35:00|5176|5170|5172.7|5166.7|5183.7|5177.7|5169.8|5163.8|378
1617284400000|2021-04-01 13:40:00|5172|5166|5157.8|5151.8|5180.2|5174.2|5157.5|5151.5|378
1617284700000|2021-04-01 13:45:00|5158.2|5152.2|5155.1|5149.1|5158.2|5152.2|5140.5|5134.5|523
1617285000000|2021-04-01 13:50:00|5154.8|5148.8|5167.3|5161.3|5168.1|5162.1|5152.8|5146.8|228
1617285300000|2021-04-01 13:55:00|5167|5161|5154.9|5148.9|5174.5|5168.5|5150.8|5144.8|223
1617285600000|2021-04-01 14:00:00|5155.1|5149.1|5157.1|5151.1|5171.9|5165.9|5153.6|5147.6|394
1617285900000|2021-04-01 14:05:00|5156.7|5150.7|5155.1|5149.1|5163.3|5157.3|5147.7|5141.7|342
1617286200000|2021-04-01 14:10:00|5154.7|5148.7|5158|5152|5165|5159|5150.4|5144.4|237
1617286500000|2021-04-01 14:15:00|5157.7|5151.7|5160.4|5154.4|5160.5|5154.5|5152|5146|230
1617286800000|2021-04-01 14:20:00|5160.2|5154.2|5166.2|5160.2|5168.3|5162.3|5158|5152|318
1617287100000|2021-04-01 14:25:00|5166|5160|5156.1|5150.1|5168.3|5162.3|5156.1|5150.1|185
1617287400000|2021-04-01 14:30:00|5156.5|5150.5|5153|5147|5158.3|5152.3|5147.1|5141.1|319
1617287700000|2021-04-01 14:35:00|5153.1|5147.1|5136.3|5130.3|5156.8|5150.8|5135.1|5129.1|552
1617288000000|2021-04-01 14:40:00|5137.1|5131.1|5150.4|5144.4|5151.4|5145.4|5135.7|5129.7|374
1617288300000|2021-04-01 14:45:00|5150.1|5144.1|5139.8|5133.8|5151.4|5145.4|5136.7|5130.7|305
1617288600000|2021-04-01 14:50:00|5139.4|5133.4|5144.4|5138.4|5149.8|5143.8|5138.3|5132.3|237
1617288900000|2021-04-01 14:55:00|5144.9|5138.9|5138.1|5132.1|5148.4|5142.4|5138.1|5132.1|203
1617289200000|2021-04-01 15:00:00|5138.7|5132.7|5137.5|5131.5|5146.7|5140.7|5132.9|5126.9|536
1617289500000|2021-04-01 15:05:00|5137.2|5131.2|5146.3|5140.3|5148|5142|5135|5129|490
1617289800000|2021-04-01 15:10:00|5147|5141|5151.5|5145.5|5152.7|5146.7|5137.9|5131.9|304
1617290100000|2021-04-01 15:15:00|5151.2|5145.2|5165.8|5159.8|5170.2|5164.2|5147|5141|251
1617290400000|2021-04-01 15:20:00|5166|5160|5149|5143|5168.3|5162.3|5148.3|5142.3|236
1617290700000|2021-04-01 15:25:00|5148.7|5142.7|5161.8|5155.8|5162.6|5156.6|5147.8|5141.8|233
1617291000000|2021-04-01 15:30:00|5161.5|5155.5|5159|5153|5174|5168|5155.8|5149.8|339
1617291300000|2021-04-01 15:35:00|5158.6|5152.6|5161.8|5155.8|5165|5159|5148.6|5142.6|259
1617291600000|2021-04-01 15:40:00|5161.1|5155.1|5165.3|5159.3|5165.6|5159.6|5155.3|5149.3|380
1617291900000|2021-04-01 15:45:00|5164.8|5158.8|5156.6|5150.6|5165.3|5159.3|5153.7|5147.7|266
1617292200000|2021-04-01 15:50:00|5155.7|5149.7|5157.7|5151.7|5158.1|5152.1|5152.1|5146.1|195
1617292500000|2021-04-01 15:55:00|5156.9|5150.9|5151.9|5145.9|5159.2|5153.2|5149.2|5143.2|210
1617292800000|2021-04-01 16:00:00|5152.2|5146.2|5149.8|5143.8|5152.4|5146.4|5142|5136|314
1617293100000|2021-04-01 16:05:00|5149.7|5143.7|5146.5|5140.5|5150.7|5144.7|5146|5140|672
1617293400000|2021-04-01 16:10:00|5146.8|5140.8|5132.6|5126.6|5147.5|5141.5|5131|5125|352
1617293700000|2021-04-01 16:15:00|5132.3|5126.3|5147.5|5141.5|5148.8|5142.8|5123.8|5117.8|356
1617294000000|2021-04-01 16:20:00|5147.3|5141.3|5143.9|5137.9|5150.8|5144.8|5141.1|5135.1|197
1617294300000|2021-04-01 16:25:00|5144.3|5138.3|5144.6|5138.6|5150.9|5144.9|5142.8|5136.8|221
1617294600000|2021-04-01 16:30:00|5145.1|5139.1|5151.1|5145.1|5151.4|5145.4|5144.3|5138.3|240
1617294900000|2021-04-01 16:35:00|5151.6|5145.6|5165.9|5159.9|5168.9|5162.9|5149.1|5143.1|174
1617295200000|2021-04-01 16:40:00|5165.6|5159.6|5151.9|5145.9|5165.9|5159.9|5149.5|5143.5|275
1617295500000|2021-04-01 16:45:00|5151.5|5145.5|5175.2|5169.2|5175.7|5169.7|5149.9|5143.9|392
1617295800000|2021-04-01 16:50:00|5174.4|5168.4|5180.7|5174.7|5183.5|5177.5|5172.9|5166.9|242
1617296100000|2021-04-01 16:55:00|5180.4|5174.4|5172.7|5166.7|5184.7|5178.7|5172.7|5166.7|174
1617296400000|2021-04-01 17:00:00|5173|5167|5169.3|5163.3|5178.2|5172.2|5169.3|5163.3|153
1617296700000|2021-04-01 17:05:00|5169|5163|5183.3|5177.3|5184.5|5178.5|5166.7|5160.7|220
1617297000000|2021-04-01 17:10:00|5183.7|5177.7|5177.2|5171.2|5191.9|5185.9|5173.3|5167.3|759
1617297300000|2021-04-01 17:15:00|5176.5|5170.5|5170.2|5164.2|5177.9|5171.9|5166|5160|517
1617297600000|2021-04-01 17:20:00|5171.2|5165.2|5152|5146|5171.2|5165.2|5148.4|5142.4|271
1617297900000|2021-04-01 17:25:00|5151.7|5145.7|5150.2|5144.2|5156.3|5150.3|5140|5134|399
1617298200000|2021-04-01 17:30:00|5150|5144|5158.7|5152.7|5162.9|5156.9|5149.2|5143.2|227
1617298500000|2021-04-01 17:35:00|5159|5153|5169.5|5163.5|5170|5164|5152.4|5146.4|215
1617298800000|2021-04-01 17:40:00|5168.5|5162.5|5165|5159|5171.2|5165.2|5160.9|5154.9|206
1617299100000|2021-04-01 17:45:00|5164.2|5158.2|5158.8|5152.8|5166.7|5160.7|5151|5145|360
1617299400000|2021-04-01 17:50:00|5159.3|5153.3|5153.7|5147.7|5166.9|5160.9|5150.5|5144.5|438
1617299700000|2021-04-01 17:55:00|5153.5|5147.5|5168|5162|5175.8|5169.8|5153.5|5147.5|511
1617300000000|2021-04-01 18:00:00|5167.8|5161.8|5173.6|5167.6|5185.6|5179.6|5165.6|5159.6|293
1617300300000|2021-04-01 18:05:00|5173.3|5167.3|5163|5157|5176.5|5170.5|5160.8|5154.8|260
1617300600000|2021-04-01 18:10:00|5161.8|5155.8|5173.8|5167.8|5174.4|5168.4|5149.7|5143.7|1014
1617300900000|2021-04-01 18:15:00|5173.6|5167.6|5187.9|5181.9|5196.1|5190.1|5173.6|5167.6|536
1617580800000|2021-04-05 00:00:00|5195.6|5189.6|5209.7|5203.7|5212.3|5206.3|5195.1|5189.1|198
1617581100000|2021-04-05 00:05:00|5209.2|5203.2|5200|5194|5211.9|5205.9|5200|5194|105
1617581400000|2021-04-05 00:10:00|5199.6|5193.6|5194.9|5188.9|5206.2|5200.2|5194.8|5188.8|126
1617581700000|2021-04-05 00:15:00|5195.1|5189.1|5188.8|5182.8|5195.8|5189.8|5186.8|5180.8|111
1617582000000|2021-04-05 00:20:00|5189.6|5183.6|5195.7|5189.7|5195.7|5189.7|5189.6|5183.6|51
1617582300000|2021-04-05 00:25:00|5195|5189|5203.2|5197.2|5204.7|5198.7|5193.7|5187.7|81
1617582600000|2021-04-05 00:30:00|5202.9|5196.9|5206.9|5200.9|5209.3|5203.3|5201.5|5195.5|95
1617582900000|2021-04-05 00:35:00|5207.1|5201.1|5206.2|5200.2|5209.1|5203.1|5200.5|5194.5|23
1617583200000|2021-04-05 00:40:00|5206.1|5200.1|5211.8|5205.8|5211.8|5205.8|5204.5|5198.5|66
1617583500000|2021-04-05 00:45:00|5212.1|5206.1|5208.3|5202.3|5213.1|5207.1|5207.8|5201.8|42
1617583800000|2021-04-05 00:50:00|5208.5|5202.5|5204|5198|5208.7|5202.7|5203.3|5197.3|74
1617584100000|2021-04-05 00:55:00|5203.6|5197.6|5206.9|5200.9|5207.6|5201.6|5201.4|5195.4|8
1617584400000|2021-04-05 01:00:00|5206.6|5200.6|5212.6|5206.6|5215.1|5209.1|5206.3|5200.3|37
1617584700000|2021-04-05 01:05:00|5212.2|5206.2|5222.9|5216.9|5223|5217|5212.2|5206.2|57
1617585000000|2021-04-05 01:10:00|5222.8|5216.8|5217.3|5211.3|5222.8|5216.8|5216.3|5210.3|36
1617585300000|2021-04-05 01:15:00|5217.5|5211.5|5219|5213|5222.3|5216.3|5217.5|5211.5|16
1617585600000|2021-04-05 01:20:00|5217.7|5211.7|5219.3|5213.3|5219.6|5213.6|5215.2|5209.2|23
1617585900000|2021-04-05 01:25:00|5219.9|5213.9|5218.6|5212.6|5220.6|5214.6|5218.1|5212.1|11
1617586200000|2021-04-05 01:30:00|5219.6|5213.6|5216.9|5210.9|5220.3|5214.3|5214.6|5208.6|37
1617586500000|2021-04-05 01:35:00|5216.6|5210.6|5216.9|5210.9|5216.9|5210.9|5215.2|5209.2|6
1617586800000|2021-04-05 01:40:00|5217.2|5211.2|5214.9|5208.9|5217.2|5211.2|5212.6|5206.6|27
1617587100000|2021-04-05 01:45:00|5214.5|5208.5|5212.6|5206.6|5217.2|5211.2|5212.6|5206.6|11
1617587400000|2021-04-05 01:50:00|5212.4|5206.4|5209.3|5203.3|5212.4|5206.4|5208.3|5202.3|25
1617587700000|2021-04-05 01:55:00|5210.3|5204.3|5215.3|5209.3|5215.3|5209.3|5210|5204|27
1617588000000|2021-04-05 02:00:00|5215|5209|5218.1|5212.1|5218.3|5212.3|5211.3|5205.3|25
1617588300000|2021-04-05 02:05:00|5217.4|5211.4|5218.7|5212.7|5222.3|5216.3|5216.8|5210.8|29
1617588600000|2021-04-05 02:10:00|5218.5|5212.5|5216.9|5210.9|5219.3|5213.3|5215.9|5209.9|20
1617588900000|2021-04-05 02:15:00|5215.9|5209.9|5216.1|5210.1|5218.2|5212.2|5213.2|5207.2|10
1617589200000|2021-04-05 02:20:00|5215.9|5209.9|5221.2|5215.2|5221.2|5215.2|5215.2|5209.2|10
1617589500000|2021-04-05 02:25:00|5220.7|5214.7|5219.3|5213.3|5221.5|5215.5|5219.3|5213.3|6
1617589800000|2021-04-05 02:30:00|5218.8|5212.8|5220.8|5214.8|5222.9|5216.9|5218.2|5212.2|14
1617590100000|2021-04-05 02:35:00|5222.8|5216.8|5222.4|5216.4|5226.7|5220.7|5222.1|5216.1|52
1617590400000|2021-04-05 02:40:00|5222.8|5216.8|5218.3|5212.3|5222.8|5216.8|5217.3|5211.3|9
1617590700000|2021-04-05 02:45:00|5218.1|5212.1|5221.8|5215.8|5221.8|5215.8|5216.8|5210.8|11
1617591000000|2021-04-05 02:50:00|5221.4|5215.4|5220.7|5214.7|5221.4|5215.4|5219.7|5213.7|1
1617591300000|2021-04-05 02:55:00|5220.9|5214.9|5219.1|5213.1|5222.4|5216.4|5218.9|5212.9|16
1617591600000|2021-04-05 03:00:00|5218.9|5212.9|5220.1|5214.1|5220.1|5214.1|5218.4|5212.4|4
1617591900000|2021-04-05 03:05:00|5219.9|5213.9|5218.5|5212.5|5222.1|5216.1|5217.2|5211.2|24
1617592200000|2021-04-05 03:10:00|5219.2|5213.2|5217.8|5211.8|5219.5|5213.5|5217.5|5211.5|8
1617592500000|2021-04-05 03:15:00|5217.5|5211.5|5222.8|5216.8|5222.8|5216.8|5217.5|5211.5|15
1617592800000|2021-04-05 03:20:00|5222.4|5216.4|5218.7|5212.7|5222.4|5216.4|5218.1|5212.1|22
1617593100000|2021-04-05 03:25:00|5219.1|5213.1|5219.4|5213.4|5221.7|5215.7|5219.1|5213.1|8
1617593400000|2021-04-05 03:30:00|5219.1|5213.1|5214.8|5208.8|5219.1|5213.1|5213.3|5207.3|32
1617593700000|2021-04-05 03:35:00|5214.5|5208.5|5216.1|5210.1|5216.8|5210.8|5214.5|5208.5|13
1617594000000|2021-04-05 03:40:00|5216.5|5210.5|5216|5210|5217.9|5211.9|5215.9|5209.9|6
1617594300000|2021-04-05 03:45:00|5216.2|5210.2|5217.6|5211.6|5217.6|5211.6|5214.5|5208.5|11
1617594600000|2021-04-05 03:50:00|5217.1|5211.1|5216.9|5210.9|5217.3|5211.3|5214.5|5208.5|8
1617594900000|2021-04-05 03:55:00|5216.6|5210.6|5219.5|5213.5|5220|5214|5216.4|5210.4|12
1617595200000|2021-04-05 04:00:00|5219.2|5213.2|5218.5|5212.5|5220.7|5214.7|5218.2|5212.2|26
1617595500000|2021-04-05 04:05:00|5219.2|5213.2|5219.2|5213.2|5220.5|5214.5|5218.5|5212.5|8
1617595800000|2021-04-05 04:10:00|5218.8|5212.8|5215.2|5209.2|5219|5213|5213.5|5207.5|15
1617596100000|2021-04-05 04:15:00|5215.5|5209.5|5213.9|5207.9|5215.7|5209.7|5213.6|5207.6|11
1617596400000|2021-04-05 04:20:00|5213|5207|5215|5209|5215.2|5209.2|5213|5207|6
1617596700000|2021-04-05 04:25:00|5215.3|5209.3|5213.8|5207.8|5219.5|5213.5|5212.8|5206.8|12
1617597000000|2021-04-05 04:30:00|5213.5|5207.5|5218.1|5212.1|5218.5|5212.5|5213.5|5207.5|3
1617597300000|2021-04-05 04:35:00|5218.6|5212.6|5219.8|5213.8|5220.3|5214.3|5218.6|5212.6|19
1617597600000|2021-04-05 04:40:00|5220.5|5214.5|5219.5|5213.5|5220.5|5214.5|5219.5|5213.5|2
1617597900000|2021-04-05 04:45:00|5219.2|5213.2|5222.8|5216.8|5223|5217|5218.8|5212.8|6
1617598200000|2021-04-05 04:50:00|5221.8|5215.8|5226.5|5220.5|5226.5|5220.5|5221.8|5215.8|13
1617598500000|2021-04-05 04:55:00|5226.3|5220.3|5224.8|5218.8|5226.3|5220.3|5223.8|5217.8|10
1617598800000|2021-04-05 05:00:00|5224.5|5218.5|5226.5|5220.5|5227.7|5221.7|5224.1|5218.1|7
1617599100000|2021-04-05 05:05:00|5226.8|5220.8|5226.5|5220.5|5227|5221|5226.2|5220.2|3
1617599400000|2021-04-05 05:10:00|5227|5221|5227|5221|5227.7|5221.7|5225.9|5219.9|14
1617599700000|2021-04-05 05:15:00|5227.9|5221.9|5227.6|5221.6|5227.9|5221.9|5226.6|5220.6|15
1617600000000|2021-04-05 05:20:00|5227.9|5221.9|5226.9|5220.9|5228.4|5222.4|5226.9|5220.9|3
1617600300000|2021-04-05 05:25:00|5227.2|5221.2|5229|5223|5229|5223|5226.7|5220.7|6
1617600600000|2021-04-05 05:30:00|5228.8|5222.8|5235.9|5229.9|5236.7|5230.7|5228|5222|55
1617600900000|2021-04-05 05:35:00|5236.1|5230.1|5238.9|5232.9|5238.9|5232.9|5235.7|5229.7|6
1617601200000|2021-04-05 05:40:00|5239.6|5233.6|5243.6|5237.6|5248.2|5242.2|5239.6|5233.6|45
1617601500000|2021-04-05 05:45:00|5243.8|5237.8|5240.7|5234.7|5243.8|5237.8|5240|5234|8
1617601800000|2021-04-05 05:50:00|5241|5235|5239.5|5233.5|5241.2|5235.2|5239.2|5233.2|6
1617602100000|2021-04-05 05:55:00|5239.6|5233.6|5237.6|5231.6|5240.1|5234.1|5237.5|5231.5|7
1617602400000|2021-04-05 06:00:00|5237.9|5231.9|5234.9|5228.9|5237.9|5231.9|5233.7|5227.7|13
1617602700000|2021-04-05 06:05:00|5234.7|5228.7|5231.7|5225.7|5234.7|5228.7|5231.1|5225.1|32
1617603000000|2021-04-05 06:10:00|5231.9|5225.9|5234.6|5228.6|5235.3|5229.3|5231.2|5225.2|4
1617603300000|2021-04-05 06:15:00|5235.1|5229.1|5235.6|5229.6|5235.6|5229.6|5234.1|5228.1|3
1617603600000|2021-04-05 06:20:00|5235.9|5229.9|5236.6|5230.6|5238.3|5232.3|5235.6|5229.6|8
1617603900000|2021-04-05 06:25:00|5236.9|5230.9|5240.1|5234.1|5240.3|5234.3|5236.9|5230.9|2
1617604200000|2021-04-05 06:30:00|5240.3|5234.3|5239.6|5233.6|5241.6|5235.6|5238.3|5232.3|11
1617604500000|2021-04-05 06:35:00|5239.8|5233.8|5239|5233|5241|5235|5238.3|5232.3|7
1617604800000|2021-04-05 06:40:00|5238.7|5232.7|5239.3|5233.3|5241.4|5235.4|5238.3|5232.3|7
1617605100000|2021-04-05 06:45:00|5239.6|5233.6|5237|5231|5239.6|5233.6|5234.7|5228.7|13
1617605400000|2021-04-05 06:50:00|5236.5|5230.5|5236.2|5230.2|5237.6|5231.6|5235.9|5229.9|6
1617605700000|2021-04-05 06:55:00|5236.4|5230.4|5233.8|5227.8|5236.4|5230.4|5232.3|5226.3|14
1617606000000|2021-04-05 07:00:00|5233.3|5227.3|5225.2|5219.2|5233.3|5227.3|5224.3|5218.3|37
1617606300000|2021-04-05 07:05:00|5225.4|5219.4|5232|5226|5232.7|5226.7|5225.1|5219.1|17
1617606600000|2021-04-05 07:10:00|5232.3|5226.3|5230.5|5224.5|5233.2|5227.2|5229.8|5223.8|2
1617606900000|2021-04-05 07:15:00|5230.3|5224.3|5229.8|5223.8|5230.3|5224.3|5229.6|5223.6|0
1617607200000|2021-04-05 07:20:00|5228.3|5222.3|5222.6|5216.6|5228.6|5222.6|5221.2|5214.2|19
1617607500000|2021-04-05 07:25:00|5221.3|5215.3|5222.6|5216.6|5222.6|5216.6|5220.8|5214.8|6
1617607800000|2021-04-05 07:30:00|5222.4|5216.4|5221.3|5215.3|5224.4|5218.4|5220.2|5214.2|37
1617608100000|2021-04-05 07:35:00|5221|5215|5221.6|5215.6|5222.9|5216.9|5220.8|5214.8|20
1617608400000|2021-04-05 07:40:00|5221.8|5215.8|5223.1|5217.1|5223.1|5217.1|5221.5|5215.5|16
1617608700000|2021-04-05 07:45:00|5223.4|5217.4|5228.6|5222.6|5228.6|5222.6|5223.4|5217.4|7
1617609000000|2021-04-05 07:50:00|5228.8|5222.8|5229.8|5223.8|5230|5224|5228.8|5222.8|8
1617609300000|2021-04-05 07:55:00|5230.7|5224.7|5225.8|5219.8|5233|5227|5224.6|5218.6|16
1617609600000|2021-04-05 08:00:00|5225.4|5219.4|5222.1|5216.1|5225.4|5219.4|5221.6|5215.6|6
1617609900000|2021-04-05 08:05:00|5222.2|5216.2|5219.5|5213.5|5222.2|5216.2|5219.2|5213.2|11
1617610200000|2021-04-05 08:10:00|5218.5|5212.5|5217.2|5211.2|5220.5|5214.5|5216.4|5210.4|12
1617610500000|2021-04-05 08:15:00|5217.7|5211.7|5219.8|5213.8|5220.4|5214.4|5217.4|5211.4|10
1617610800000|2021-04-05 08:20:00|5222.9|5216.9|5219|5213|5222.9|5216.9|5218.8|5212.8|16
1617611100000|2021-04-05 08:25:00|5219.6|5213.6|5219.9|5213.9|5222.4|5216|5219.6|5211.6|5
1617611400000|2021-04-05 08:30:00|5222.4|5212.4|5219.1|5213.1|5222.4|5215.4|5219.1|5211.6|2
1617611700000|2021-04-05 08:35:00|5219.4|5213.4|5222.2|5216.2|5222.7|5216.7|5217.7|5211.7|19
1617612000000|2021-04-05 08:40:00|5222.8|5216.8|5219.9|5213.9|5222.8|5216.8|5219.7|5213.7|6
1617612300000|2021-04-05 08:45:00|5219.1|5213.1|5220.7|5210.7|5221.7|5213.1|5219|5210.7|5
1617612600000|2021-04-05 08:50:00|5218.1|5212.1|5217.9|5211.9|5218.7|5212.7|5217.6|5211.6|6
1617612900000|2021-04-05 08:55:00|5217.7|5211.7|5213|5207|5217.7|5211.7|5208.4|5202.4|28
1617613200000|2021-04-05 09:00:00|5213.2|5207.2|5213.2|5207.2|5213.7|5207.7|5212.4|5206.4|5
1617613500000|2021-04-05 09:05:00|5213|5207|5212.1|5206.1|5213.7|5207.7|5212.1|5206.1|5
1617613800000|2021-04-05 09:10:00|5212.4|5206.4|5211.6|5205.6|5212.6|5206.6|5210.3|5204.3|4
1617614100000|2021-04-05 09:15:00|5211.3|5205.3|5216.3|5210.3|5217.3|5211.3|5210.4|5204.4|13
1617614400000|2021-04-05 09:20:00|5215.8|5209.8|5220.8|5214.8|5222.5|5216.5|5215.6|5209.6|43
1617614700000|2021-04-05 09:25:00|5221|5215|5219.9|5213.9|5222.1|5215.2|5219.6|5211.9|4
1617615000000|2021-04-05 09:30:00|5219.6|5213.6|5226.5|5220.5|5226.7|5220.7|5219.6|5213.6|45
1617615300000|2021-04-05 09:35:00|5226.7|5220.7|5234.9|5228.9|5235.9|5229.9|5226.5|5220.5|38
1617615600000|2021-04-05 09:40:00|5234.4|5228.4|5236|5230|5237.7|5231.7|5232.1|5226.1|78
1617615900000|2021-04-05 09:45:00|5236.2|5230.2|5232.7|5226.7|5236.2|5230.2|5230.5|5224.5|32
1617616200000|2021-04-05 09:50:00|5231.8|5225.8|5230.1|5224.1|5232|5226|5227.7|5221.7|19
1617616500000|2021-04-05 09:55:00|5230.3|5224.3|5227.9|5221.9|5231.4|5225.4|5227.1|5221.1|9
1617616800000|2021-04-05 10:00:00|5227.6|5221.6|5225.7|5219.7|5229.2|5223.2|5225.5|5219.5|8
1617617100000|2021-04-05 10:05:00|5225.5|5219.5|5225.8|5219.8|5227.5|5221.5|5224|5218|15
1617617400000|2021-04-05 10:10:00|5225.6|5219.6|5227.9|5221.9|5227.9|5221.9|5225.1|5219.1|5
1617617700000|2021-04-05 10:15:00|5228.1|5222.1|5231.1|5225.1|5232.2|5226.2|5228.1|5222.1|8
1617618000000|2021-04-05 10:20:00|5230.9|5224.9|5230.9|5224.9|5231.4|5225.4|5230.7|5224.7|5
1617618300000|2021-04-05 10:25:00|5231.1|5225.1|5226.8|5220.8|5232|5226|5226.2|5220.2|15
1617618600000|2021-04-05 10:30:00|5226.3|5220.3|5226.1|5220.1|5226.8|5220.8|5225.5|5219.5|9
1617618900000|2021-04-05 10:35:00|5226.6|5220.6|5224.6|5218.6|5226.6|5220.6|5224.1|5218.1|8
1617619200000|2021-04-05 10:40:00|5224.9|5218.9|5222.5|5216.5|5226|5220|5222.5|5216.5|7
1617619500000|2021-04-05 10:45:00|5222.9|5216.9|5222.8|5216.8|5223.5|5217.5|5221.8|5215.8|3
1617619800000|2021-04-05 10:50:00|5223.3|5217.3|5224.1|5218.1|5224.8|5218.8|5222.8|5216.8|3
1617620100000|2021-04-05 10:55:00|5224.5|5218.5|5224.6|5218.6|5226.1|5220.1|5222.8|5216.8|7
1617620400000|2021-04-05 11:00:00|5224.8|5218.8|5223.2|5217.2|5225.3|5219.3|5223|5217|6
1617620700000|2021-04-05 11:05:00|5223|5217|5222.6|5216.6|5224.1|5218.1|5222.3|5216.3|7
1617621000000|2021-04-05 11:10:00|5222.8|5216.8|5218.6|5212.6|5222.8|5216.8|5216.3|5210.3|18
1617621300000|2021-04-05 11:15:00|5218.9|5212.9|5220.1|5214.1|5221.9|5215.9|5218.8|5212.8|21
1617621600000|2021-04-05 11:20:00|5220.4|5214.4|5217.8|5211.8|5220.4|5214.4|5217.5|5211.5|11
1617621900000|2021-04-05 11:25:00|5217.6|5211.6|5211|5205|5217.8|5211.8|5209.4|5203.4|23
1617622200000|2021-04-05 11:30:00|5210.8|5204.8|5209.6|5203.6|5212.3|5206.3|5209.3|5203.3|21
1617622500000|2021-04-05 11:35:00|5211.5|5205.5|5212.7|5206.7|5212.9|5206.9|5210.3|5204.3|19
1617622800000|2021-04-05 11:40:00|5212.9|5206.9|5215.4|5209.4|5217.5|5211.5|5212.2|5206.2|33
1617623100000|2021-04-05 11:45:00|5216.2|5210.2|5212.9|5206.9|5218.2|5212.2|5212.9|5206.9|42
1617623400000|2021-04-05 11:50:00|5211.7|5205.7|5206.1|5200.1|5212.6|5206.6|5204.5|5198.5|51
1617623700000|2021-04-05 11:55:00|5206.4|5200.4|5209|5203|5209|5203|5204.1|5198.1|29
1617624000000|2021-04-05 12:00:00|5210|5204|5205.9|5199.9|5212|5206|5205.6|5199.6|30
1617624300000|2021-04-05 12:05:00|5206.4|5200.4|5211.7|5205.7|5212|5206|5206.3|5200.3|39
1617624600000|2021-04-05 12:10:00|5211|5205|5210|5204|5211.2|5205.2|5208.2|5202.2|41
1617624900000|2021-04-05 12:15:00|5209.2|5203.2|5209.1|5203.1|5211.3|5205.3|5209|5203|97
1617625200000|2021-04-05 12:20:00|5208.6|5202.6|5206.5|5200.5|5210.1|5204.1|5205.7|5199.7|44
1617625500000|2021-04-05 12:25:00|5206.2|5200.2|5206.2|5200.2|5209.5|5203.5|5204.5|5198.5|25
1617625800000|2021-04-05 12:30:00|5206.5|5200.5|5209.9|5203.9|5210.4|5204.4|5206.1|5200.1|19
1617626100000|2021-04-05 12:35:00|5210.6|5204.6|5211.7|5205.7|5213.6|5207.6|5209.5|5203.5|64
1617626400000|2021-04-05 12:40:00|5211.2|5205.2|5209|5203|5214.5|5208.5|5208.5|5202.5|104
1617629400000|2021-04-05 13:30:00|5203|5197|5230|5224|5232.6|5226.6|5203|5194.5|816
1617629700000|2021-04-05 13:35:00|5230.3|5224.3|5225|5219|5238.5|5232.5|5214.7|5208.7|966
1617630000000|2021-04-05 13:40:00|5225.4|5219.4|5225.4|5219.4|5238.9|5232.9|5221.3|5215.3|333
1617630300000|2021-04-05 13:45:00|5225.6|5219.6|5208.5|5202.5|5233.2|5227.2|5207.5|5201.5|370
1617630600000|2021-04-05 13:50:00|5208.2|5202.2|5189.7|5183.7|5209|5203|5188.2|5182.2|508
1617630900000|2021-04-05 13:55:00|5189.9|5183.9|5193.7|5187.7|5198.4|5192.4|5187.2|5181.2|263
1617631200000|2021-04-05 14:00:00|5194|5188|5197.6|5191.6|5199.2|5193.2|5190.7|5184.7|172
1617631500000|2021-04-05 14:05:00|5197.4|5191.4|5195.6|5189.6|5204.7|5198.7|5188.8|5182.8|250
1617631800000|2021-04-05 14:10:00|5195.8|5189.8|5195.1|5189.1|5198.6|5192.6|5192.8|5186.8|154
1617632100000|2021-04-05 14:15:00|5195.5|5189.5|5197.8|5191.8|5205|5199|5195.5|5189.5|283
1617632400000|2021-04-05 14:20:00|5198.5|5192.5|5199.8|5193.8|5204.4|5198.4|5196.5|5190.5|282
1617632700000|2021-04-05 14:25:00|5199.2|5193.2|5202.4|5196.4|5212|5206|5195.8|5189.8|246
1617633000000|2021-04-05 14:30:00|5202.7|5196.7|5196.8|5190.8|5204.3|5198.3|5195.2|5189.2|316
1617633300000|2021-04-05 14:35:00|5197.1|5191.1|5186.9|5180.9|5197.1|5191.1|5182.8|5176.8|607
1617633600000|2021-04-05 14:40:00|5185.7|5179.7|5187.9|5181.9|5187.9|5181.9|5176.6|5170.6|411
1617633900000|2021-04-05 14:45:00|5188.2|5182.2|5187.9|5181.9|5189.9|5183.9|5183.1|5177.1|227
1617634200000|2021-04-05 14:50:00|5188.6|5182.6|5198.9|5192.9|5208|5202|5187.9|5181.9|259
1617634500000|2021-04-05 14:55:00|5199.4|5193.4|5199.3|5193.3|5201.4|5195.4|5196.4|5190.4|177
1617634800000|2021-04-05 15:00:00|5198.7|5192.7|5195.1|5189.1|5199|5193|5187.6|5181.6|240
1617635100000|2021-04-05 15:05:00|5196.1|5190.1|5194.2|5188.2|5196.1|5190.1|5187.9|5181.9|388
1617635400000|2021-04-05 15:10:00|5193.9|5187.9|5211.2|5205.2|5211.2|5205.2|5192.2|5186.2|258
1617635700000|2021-04-05 15:15:00|5211|5205|5208.3|5202.3|5217.8|5211.8|5207.5|5201.5|631
1617636000000|2021-04-05 15:20:00|5207.8|5201.8|5206.1|5200.1|5209.4|5203.4|5206.1|5200.1|223
1617636300000|2021-04-05 15:25:00|5205.1|5199.1|5212.4|5206.4|5220.3|5214.3|5204.6|5198.6|204
1617636600000|2021-04-05 15:30:00|5212.8|5206.8|5219.1|5213.1|5225.7|5219.7|5212.8|5206.8|201
1617636900000|2021-04-05 15:35:00|5218.8|5212.8|5213.3|5207.3|5220.3|5214.3|5211.6|5205.6|203
1617637200000|2021-04-05 15:40:00|5213.5|5207.5|5228.1|5222.1|5232.8|5226.8|5212.2|5206.2|276
1617637500000|2021-04-05 15:45:00|5229.1|5223.1|5223.1|5217.1|5230.7|5224.7|5222.2|5216.2|82
1617637800000|2021-04-05 15:50:00|5222.8|5216.8|5221.9|5215.9|5226.9|5220.9|5217.8|5211.8|112
1617638100000|2021-04-05 15:55:00|5222.1|5216.1|5221.1|5215.1|5224.1|5218.1|5218.4|5212.4|61
1617638400000|2021-04-05 16:00:00|5220.8|5214.8|5226.7|5220.7|5230.6|5224.6|5219.8|5213.8|197
1617638700000|2021-04-05 16:05:00|5227|5221|5220.7|5214.7|5227|5221|5219.2|5213.2|90
1617639000000|2021-04-05 16:10:00|5220.4|5214.4|5215.1|5209.1|5220.7|5214.7|5212.8|5206.8|79
1617639300000|2021-04-05 16:15:00|5214.6|5208.6|5211.6|5205.6|5216.6|5210.6|5211.1|5205.1|192
1617639600000|2021-04-05 16:20:00|5211.1|5205.1|5207.5|5201.5|5215.3|5209.3|5206.6|5200.6|254
1617639900000|2021-04-05 16:25:00|5207.8|5201.8|5208.3|5202.3|5214.8|5208.8|5205.2|5199.2|603
1617640200000|2021-04-05 16:30:00|5207.8|5201.8|5207.6|5201.6|5209.2|5203.2|5205|5199|202
1617640500000|2021-04-05 16:35:00|5207|5201|5199.6|5193.6|5208.4|5202.4|5198.1|5192.1|108
1617640800000|2021-04-05 16:40:00|5199.9|5193.9|5205.8|5199.8|5207.6|5201.6|5199.9|5193.9|95
1617641100000|2021-04-05 16:45:00|5205.6|5199.6|5202.4|5196.4|5207.2|5201.2|5200.8|5194.8|130
1617641400000|2021-04-05 16:50:00|5204.1|5198.1|5201.3|5195.3|5204.4|5198.4|5201|5195|147
1617641700000|2021-04-05 16:55:00|5201|5195|5205.6|5199.6|5207.7|5201.7|5198.3|5192.3|132
1617642000000|2021-04-05 17:00:00|5205.4|5199.4|5205.9|5199.9|5207|5201|5200.9|5194.9|104
1617642300000|2021-04-05 17:05:00|5206.2|5200.2|5208.2|5202.2|5209.1|5203.1|5204.6|5198.6|113
1617642600000|2021-04-05 17:10:00|5207.7|5201.7|5205.9|5199.9|5207.7|5201.7|5203.2|5197.2|75
1617642900000|2021-04-05 17:15:00|5206.2|5200.2|5202.6|5196.6|5206.7|5200.7|5200.1|5194.1|74
1617643200000|2021-04-05 17:20:00|5202.3|5196.3|5194.6|5188.6|5203.3|5197.3|5192.8|5186.8|139
1617643500000|2021-04-05 17:25:00|5194.3|5188.3|5185.9|5179.9|5195.1|5189.1|5185.6|5179.6|128
1617643800000|2021-04-05 17:30:00|5186.2|5180.2|5187.9|5181.9|5188.1|5182.1|5185.5|5179.5|130
1617644100000|2021-04-05 17:35:00|5187.6|5181.6|5180.3|5174.3|5188.4|5182.4|5180.3|5174.3|130
1617644400000|2021-04-05 17:40:00|5180.6|5174.6|5176.3|5170.3|5181.6|5175.6|5175.9|5169.9|96
1617644700000|2021-04-05 17:45:00|5176.6|5170.6|5180.3|5174.3|5184.4|5178.4|5176.3|5170.3|91
1617645000000|2021-04-05 17:50:00|5181.3|5175.3|5193.3|5187.3|5193.5|5187.5|5181.3|5175.3|420
1617645300000|2021-04-05 17:55:00|5192.8|5186.8|5188.5|5182.5|5193.6|5187.6|5187.9|5181.9|117
1617645600000|2021-04-05 18:00:00|5189.6|5183.6|5207.6|5201.6|5208.3|5202.3|5188.5|5182.5|404
1617645900000|2021-04-05 18:05:00|5206.9|5200.9|5220|5214|5224|5218|5203.6|5197.6|482
1617646200000|2021-04-05 18:10:00|5221.5|5215.5|5218.8|5212.8|5224|5218|5212.4|5206.4|1281
1617646500000|2021-04-05 18:15:00|5217.3|5211.3|5241.6|5235.6|5249.1|5243.1|5217.3|5211.3|584
1617667200000|2021-04-06 00:00:00|5245.9|5230.9|5232.9|5226.9|5247.2|5240.9|5231.1|5225.1|108
1617667500000|2021-04-06 00:05:00|5232.7|5226.7|5234.3|5228.3|5234.9|5228.9|5230.9|5224.9|51
1617667800000|2021-04-06 00:10:00|5234.1|5228.1|5233.3|5227.3|5237.1|5231.1|5230.4|5224.4|64
1617668100000|2021-04-06 00:15:00|5233.6|5227.6|5236|5230|5237.5|5231.5|5233.3|5227.3|41
1617668400000|2021-04-06 00:20:00|5235.5|5229.5|5237.8|5231.8|5238.3|5232.3|5235.3|5229.3|22
1617668700000|2021-04-06 00:25:00|5237.5|5231.5|5238|5232|5239.5|5233.5|5237.5|5231.5|10
1617669000000|2021-04-06 00:30:00|5237.7|5231.7|5239|5233|5240.5|5234.5|5237.6|5231.6|40
1617669300000|2021-04-06 00:35:00|5238.5|5232.5|5232.4|5226.4|5240.8|5234.8|5232.4|5226.4|43
1617669600000|2021-04-06 00:40:00|5232.1|5226.1|5236.6|5230.6|5236.6|5230.6|5230.6|5224.6|39
1617669900000|2021-04-06 00:45:00|5235.8|5229.8|5235.9|5229.9|5237.6|5231.6|5235.6|5229.6|8
1617670200000|2021-04-06 00:50:00|5235.1|5229.1|5225.2|5219.2|5235.1|5229.1|5224.9|5218.9|58
1617670500000|2021-04-06 00:55:00|5224.9|5218.9|5230.8|5224.8|5231.6|5225.6|5224.9|5218.9|33
1617670800000|2021-04-06 01:00:00|5231|5225|5237.4|5231.4|5241.5|5235.5|5230.5|5224.5|131
1617671100000|2021-04-06 01:05:00|5237.7|5231.7|5244.8|5238.8|5245.3|5239.3|5233.6|5227.6|103
1617671400000|2021-04-06 01:10:00|5244.3|5238.3|5235.2|5229.2|5246.2|5240.2|5235|5229|69
1617671700000|2021-04-06 01:15:00|5235|5229|5239.2|5233.2|5239.4|5233.4|5229.6|5223.6|67
1617672000000|2021-04-06 01:20:00|5238.7|5232.7|5249.7|5243.7|5250|5244|5237.3|5231.3|121
1617672300000|2021-04-06 01:25:00|5249.5|5243.5|5235|5229|5249.5|5243.5|5235|5229|59
1617672600000|2021-04-06 01:30:00|5234.2|5228.2|5234.8|5228.8|5236.8|5230.8|5231.6|5225.6|75
1617672900000|2021-04-06 01:35:00|5235.3|5229.3|5236.8|5230.8|5242.2|5236.2|5235|5229|35
1617673200000|2021-04-06 01:40:00|5236.6|5230.6|5239.8|5233.8|5239.8|5233.8|5235.7|5229.7|16
1617673500000|2021-04-06 01:45:00|5240|5234|5232.6|5226.6|5241.7|5235.7|5231.8|5225.8|26
1617673800000|2021-04-06 01:50:00|5232.9|5226.9|5234.5|5228.5|5237.5|5231.5|5232.9|5226.9|45
1617674100000|2021-04-06 01:55:00|5235|5229|5234.2|5228.2|5236.3|5230.3|5231.7|5225.7|28
1617674400000|2021-04-06 02:00:00|5233.9|5227.9|5226.5|5220.5|5235.8|5229.8|5224.8|5218.8|52
1617674700000|2021-04-06 02:05:00|5226.3|5220.3|5227.3|5221.3|5228.1|5222.1|5226|5220|43
1617675000000|2021-04-06 02:10:00|5227.6|5221.6|5231|5225|5233.8|5227.8|5226.4|5220.4|31
1617675300000|2021-04-06 02:15:00|5230.8|5224.8|5230.2|5224.2|5231.5|5225.5|5229.5|5223.5|10
1617675600000|2021-04-06 02:20:00|5229.5|5223.5|5228.5|5222.5|5230.8|5224.8|5227.3|5221.3|46
1617675900000|2021-04-06 02:25:00|5228.3|5222.3|5229.5|5223.5|5229.8|5223.8|5228.1|5222.1|36
1617676200000|2021-04-06 02:30:00|5228.9|5222.9|5233.5|5227.5|5233.5|5227.5|5228.5|5222.5|38
1617676500000|2021-04-06 02:35:00|5233.2|5227.2|5225.6|5219.6|5233.2|5227.2|5225.1|5219.1|22
1617676800000|2021-04-06 02:40:00|5225.4|5219.4|5227.1|5221.1|5229.8|5223.8|5223.1|5217.1|44
1617677100000|2021-04-06 02:45:00|5226.8|5220.8|5231.4|5225.4|5231.4|5225.4|5226.4|5220.4|17
1617677400000|2021-04-06 02:50:00|5231.1|5225.1|5239.1|5233.1|5239.1|5233.1|5228.8|5222.8|49
1617677700000|2021-04-06 02:55:00|5239.3|5233.3|5244.5|5238.5|5245.1|5239.1|5238.5|5232.5|22
1617678000000|2021-04-06 03:00:00|5244.2|5238.2|5245.4|5239.4|5247.5|5241.5|5243.7|5237.7|67
1617678300000|2021-04-06 03:05:00|5245.6|5239.6|5239.9|5233.9|5247.6|5241.6|5238.5|5232.5|25
1617678600000|2021-04-06 03:10:00|5240.5|5234.5|5248.4|5242.4|5248.6|5242.6|5239.8|5233.8|18
1617678900000|2021-04-06 03:15:00|5248.7|5242.7|5254.6|5248.6|5258.2|5252.2|5248.7|5242.7|126
1617679200000|2021-04-06 03:20:00|5254.4|5248.4|5251.4|5245.4|5255.2|5249.2|5251.2|5245.2|14
1617679500000|2021-04-06 03:25:00|5251.7|5245.7|5251.2|5245.2|5253.5|5247.5|5251|5245|34
1617679800000|2021-04-06 03:30:00|5250.4|5244.4|5253.5|5247.5|5253.7|5247.7|5246.6|5240.6|55
1617680100000|2021-04-06 03:35:00|5253.7|5247.7|5253.9|5247.9|5254.2|5248.2|5251.1|5245.1|9
1617680400000|2021-04-06 03:40:00|5253.7|5247.7|5249.4|5243.4|5254|5248|5248.6|5242.6|14
1617680700000|2021-04-06 03:45:00|5249.2|5243.2|5252.1|5246.1|5252.1|5246.1|5249.2|5243.2|8
1617681000000|2021-04-06 03:50:00|5252.4|5246.4|5257.5|5251.5|5257.8|5251.8|5251.1|5245.1|44
1617681300000|2021-04-06 03:55:00|5257.2|5251.2|5262.1|5256.1|5264.1|5258.1|5257.2|5251.2|48
1617681600000|2021-04-06 04:00:00|5261.6|5255.6|5264.3|5258.3|5265|5259|5261.6|5255.6|22
1617681900000|2021-04-06 04:05:00|5264.1|5258.1|5263|5257|5264.3|5258.3|5262.7|5256.7|6
1617682200000|2021-04-06 04:10:00|5262.7|5256.7|5261.7|5255.7|5262.7|5256.7|5261.7|5255.7|7
1617682500000|2021-04-06 04:15:00|5262|5256|5263.8|5257.8|5264.8|5258.8|5261.7|5255.7|21
1617682800000|2021-04-06 04:20:00|5263.3|5257.3|5262.8|5256.8|5264.8|5258.8|5262.6|5256.6|6
1617683100000|2021-04-06 04:25:00|5262.6|5256.6|5260.8|5254.8|5262.6|5256.6|5259.7|5253.7|14
1617683400000|2021-04-06 04:30:00|5260.5|5254.5|5260.2|5254.2|5260.8|5254.8|5258.8|5252.8|11
1617683700000|2021-04-06 04:35:00|5259.7|5253.7|5260.8|5254.8|5262.2|5256.2|5259.7|5253.7|3
1617684000000|2021-04-06 04:40:00|5260.6|5254.6|5260.6|5254.6|5260.8|5254.8|5260.6|5254.6|1
1617684300000|2021-04-06 04:45:00|5260.8|5254.8|5262.2|5256.2|5263|5257|5260.6|5254.6|4
1617684600000|2021-04-06 04:50:00|5263|5257|5257.6|5251.6|5263|5257|5257.6|5251.6|21
1617684900000|2021-04-06 04:55:00|5257.5|5251.5|5259.3|5253.3|5259.3|5253.3|5257.5|5251.5|2
1617685200000|2021-04-06 05:00:00|5259|5253|5256.9|5250.9|5259|5253|5256.4|5250.4|8
1617685500000|2021-04-06 05:05:00|5256.4|5250.4|5253.2|5247.2|5256.4|5250.4|5251.6|5245.6|32
1617685800000|2021-04-06 05:10:00|5253.5|5247.5|5255.2|5249.2|5257|5251|5253.4|5247.4|29
1617686100000|2021-04-06 05:15:00|5254.7|5248.7|5255.7|5249.7|5256.5|5250.5|5254.2|5248.2|14
1617686400000|2021-04-06 05:20:00|5255.4|5249.4|5257.5|5251.5|5257.5|5251.5|5255.4|5249.4|12
1617686700000|2021-04-06 05:25:00|5255.4|5249.4|5256.9|5250.9|5256.9|5250.9|5255.4|5249.4|4
1617687000000|2021-04-06 05:30:00|5256.4|5250.4|5266.1|5260.1|5267.3|5261.3|5256.4|5250.4|121
1617687300000|2021-04-06 05:35:00|5265.8|5259.8|5266.2|5260.2|5266.2|5260.2|5261.6|5255.6|8
1617687600000|2021-04-06 05:40:00|5266.7|5260.7|5273.1|5267.1|5273.9|5267.9|5264.8|5258.8|32
1617687900000|2021-04-06 05:45:00|5272.9|5266.9|5282.7|5276.7|5282.7|5276.7|5272.8|5266.8|37
1617688200000|2021-04-06 05:50:00|5283.4|5277.4|5283.1|5277.1|5286|5280|5279.3|5273.3|36
1617688500000|2021-04-06 05:55:00|5281.9|5275.9|5280.4|5274.4|5283|5277|5278.1|5272.1|28
1617688800000|2021-04-06 06:00:00|5280.1|5274.1|5280.2|5274.2|5282.6|5276.6|5278.1|5272.1|32
1617689100000|2021-04-06 06:05:00|5280.5|5274.5|5280.9|5274.9|5283.4|5277.4|5280|5274|13
1617689400000|2021-04-06 06:10:00|5281.2|5275.2|5281|5275|5282.4|5276.4|5280|5274|8
1617689700000|2021-04-06 06:15:00|5280.7|5274.7|5284.4|5278.4|5284.4|5278.4|5279.9|5273.9|8
1617690000000|2021-04-06 06:20:00|5286.2|5280.2|5282.8|5276.8|5289.1|5283.1|5282|5276|28
1617690300000|2021-04-06 06:25:00|5283.1|5277.1|5287.6|5281.6|5287.6|5281.6|5283.1|5277.1|12
1617690600000|2021-04-06 06:30:00|5287.3|5281.3|5285.7|5279.7|5292.9|5286.9|5285.4|5279.4|30
1617690900000|2021-04-06 06:35:00|5285.4|5279.4|5283.1|5277.1|5286.2|5280.2|5283.1|5277.1|53
1617691200000|2021-04-06 06:40:00|5282.8|5276.8|5274.7|5268.7|5282.8|5276.8|5274.4|5268.4|33
1617691500000|2021-04-06 06:45:00|5274.9|5268.9|5264.2|5258.2|5274.9|5268.9|5261|5255|58
1617691800000|2021-04-06 06:50:00|5264.5|5258.5|5275.6|5269.6|5280|5274|5264|5258|63
1617692100000|2021-04-06 06:55:00|5275.8|5269.8|5277|5271|5278.7|5272.7|5275.1|5269.1|25
1617692400000|2021-04-06 07:00:00|5276|5270|5271.2|5265.2|5276|5270|5270.9|5264.9|23
1617692700000|2021-04-06 07:05:00|5270.7|5264.7|5271.2|5265.2|5271.2|5265.2|5265.4|5259.4|25
1617693000000|2021-04-06 07:10:00|5270.6|5264.6|5269.3|5263.3|5272.9|5266.9|5268.2|5262.2|6
1617693300000|2021-04-06 07:15:00|5269.8|5263.8|5275.1|5269.1|5275.4|5269.4|5269.8|5263.8|18
1617693600000|2021-04-06 07:20:00|5274.8|5268.8|5275.8|5269.8|5276.3|5270.3|5274.7|5268.7|12
1617693900000|2021-04-06 07:25:00|5275.3|5269.3|5274.5|5268.5|5277.1|5271.1|5274.3|5268.3|11
1617694200000|2021-04-06 07:30:00|5274.8|5268.8|5275|5269|5276.3|5270.3|5272.9|5266.9|21
1617694500000|2021-04-06 07:35:00|5274.8|5268.8|5275.8|5269.8|5280.2|5274.2|5274.8|5268.8|37
1617694800000|2021-04-06 07:40:00|5275.3|5269.3|5276.8|5270.8|5277.6|5271.6|5275.3|5269.3|15
1617695100000|2021-04-06 07:45:00|5277.6|5271.6|5269.9|5263.9|5279.4|5273.4|5269.7|5263.7|31
1617695400000|2021-04-06 07:50:00|5270.2|5264.2|5275.8|5269.8|5276.9|5270.9|5270|5264|16
1617695700000|2021-04-06 07:55:00|5275.6|5269.6|5277.9|5271.9|5280.2|5274.2|5274.6|5268.6|24
1617696000000|2021-04-06 08:00:00|5277.6|5271.6|5276.7|5270.7|5278.3|5272.3|5275.3|5269.3|7
1617696300000|2021-04-06 08:05:00|5276.4|5270.4|5272.9|5266.9|5276.4|5270.4|5270.9|5264.9|20
1617696600000|2021-04-06 08:10:00|5273.4|5267.4|5264.5|5258.5|5274.4|5268.4|5264|5258|31
1617696900000|2021-04-06 08:15:00|5264.2|5258.2|5265.1|5259.1|5265.1|5259.1|5262.1|5256.1|22
1617697200000|2021-04-06 08:20:00|5264.6|5258.6|5264.4|5258.4|5265.4|5259.4|5262.9|5256.9|28
1617697500000|2021-04-06 08:25:00|5263.9|5257.9|5257.4|5251.4|5265.2|5259.2|5254.6|5248.6|56
1617697800000|2021-04-06 08:30:00|5257.7|5251.7|5264|5258|5265|5259|5257.2|5251.2|20
1617698100000|2021-04-06 08:35:00|5263.3|5257.3|5258|5252|5263.5|5257.5|5257.8|5251.8|6
1617698400000|2021-04-06 08:40:00|5257.8|5251.8|5258.8|5252.8|5259.3|5253.3|5256.4|5250.4|19
1617698700000|2021-04-06 08:45:00|5259|5253|5266.1|5260.1|5268.8|5262.8|5259|5253|29
1617699000000|2021-04-06 08:50:00|5266.3|5260.3|5273.4|5267.4|5274.4|5268.4|5266.3|5260.3|17
1617699300000|2021-04-06 08:55:00|5274.8|5268.8|5277.4|5271.4|5278.4|5272.4|5274.8|5268.8|28
1617699600000|2021-04-06 09:00:00|5277.6|5271.6|5277.4|5271.4|5279|5273|5273.3|5267.3|18
1617699900000|2021-04-06 09:05:00|5277.7|5271.7|5274.1|5268.1|5278.2|5272.2|5272.1|5266.1|89
1617700200000|2021-04-06 09:10:00|5273.8|5267.8|5278|5272|5279.4|5273.4|5273.1|5267.1|18
1617700500000|2021-04-06 09:15:00|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5275|5269|18
1617700800000|2021-04-06 09:20:00|5278.6|5272.6|5270.4|5264.4|5278.6|5272.6|5270.2|5264.2|22
1617701100000|2021-04-06 09:25:00|5270.1|5264.1|5271.2|5265.2|5273.6|5267.6|5268.4|5262.4|16
1617701400000|2021-04-06 09:30:00|5270.6|5264.6|5274.1|5268.1|5274.4|5268.4|5267.1|5261.1|20
1617701700000|2021-04-06 09:35:00|5273.9|5267.9|5272.1|5266.1|5273.9|5267.9|5269.8|5263.8|9
1617702000000|2021-04-06 09:40:00|5272.4|5266.4|5272.9|5266.9|5274.9|5268.9|5272.4|5266.4|11
1617702300000|2021-04-06 09:45:00|5273.4|5267.4|5274.8|5268.8|5275.6|5269.6|5269.8|5263.8|19
1617702600000|2021-04-06 09:50:00|5275|5269|5277.9|5271.9|5279.6|5273.6|5273.3|5267.3|30
1617702900000|2021-04-06 09:55:00|5277.4|5271.4|5276.4|5270.4|5279.4|5273.4|5275.4|5269.4|33
1617703200000|2021-04-06 10:00:00|5276.1|5270.1|5270|5264|5276.1|5270.1|5270|5264|35
1617703500000|2021-04-06 10:05:00|5270.6|5264.6|5269.1|5263.1|5272|5266|5267.8|5261.8|18
1617703800000|2021-04-06 10:10:00|5269.3|5263.3|5270.8|5264.8|5271.9|5265.9|5268.4|5262.4|21
1617704100000|2021-04-06 10:15:00|5271.6|5265.6|5275.7|5269.7|5275.7|5269.7|5271.2|5265.2|26
1617704400000|2021-04-06 10:20:00|5273.7|5267.7|5273.1|5267.1|5274.2|5268.2|5269.4|5263.4|21
1617704700000|2021-04-06 10:25:00|5272.9|5266.9|5274.8|5268.8|5277.1|5271.1|5272.6|5266.6|16
1617705000000|2021-04-06 10:30:00|5274.3|5268.3|5278.9|5272.9|5281.6|5275.6|5274.3|5268.3|88
1617705300000|2021-04-06 10:35:00|5279.3|5273.3|5276.5|5270.5|5279.3|5273.3|5274.4|5268.4|17
1617705600000|2021-04-06 10:40:00|5276.3|5270.3|5276.2|5270.2|5277.8|5271.8|5276.2|5270.2|6
1617705900000|2021-04-06 10:45:00|5276.5|5270.5|5276.9|5270.9|5277.1|5271.1|5276.4|5270.4|3
1617706200000|2021-04-06 10:50:00|5274.5|5268.5|5274.9|5268.9|5274.9|5268.9|5272.6|5266.6|18
1617706500000|2021-04-06 10:55:00|5274.4|5268.4|5275|5269|5275.3|5269.3|5271|5265|42
1617706800000|2021-04-06 11:00:00|5275.3|5269.3|5272.4|5266.4|5276.9|5270.9|5272.4|5266.4|18
1617707100000|2021-04-06 11:05:00|5272.6|5266.6|5274.4|5268.4|5274.6|5268.6|5271.9|5265.9|22
1617707400000|2021-04-06 11:10:00|5274.7|5268.7|5273.9|5267.9|5276.2|5270.2|5273.1|5267.1|30
1617707700000|2021-04-06 11:15:00|5273.4|5267.4|5287.5|5281.5|5287.8|5281.8|5271.8|5265.8|83
1617708000000|2021-04-06 11:20:00|5287.8|5281.8|5290.1|5284.1|5296.5|5290.5|5287.8|5281.8|78
1617708300000|2021-04-06 11:25:00|5289.4|5283.4|5290.4|5284.4|5291.9|5285.9|5289.4|5283.4|10
1617708600000|2021-04-06 11:30:00|5289.9|5283.9|5293.7|5287.7|5297.5|5291.5|5287.4|5281.4|48
1617708900000|2021-04-06 11:35:00|5294|5288|5292.8|5286.8|5294|5288|5290.7|5284.7|48
1617709200000|2021-04-06 11:40:00|5292.3|5286.3|5288.3|5282.3|5292.4|5286.4|5283.6|5277.6|51
1617709500000|2021-04-06 11:45:00|5288|5282|5293.8|5287.8|5294.3|5288.3|5288|5282|51
1617709800000|2021-04-06 11:50:00|5292.8|5286.8|5291|5285|5292.8|5286.8|5289.6|5283.6|44
1617710100000|2021-04-06 11:55:00|5290.8|5284.8|5290.3|5284.3|5295.6|5289.6|5289.5|5283.5|63
1617710400000|2021-04-06 12:00:00|5289.8|5283.8|5288.9|5282.9|5294|5288|5288.6|5282.6|42
1617710700000|2021-04-06 12:05:00|5289.1|5283.1|5292.8|5286.8|5293.9|5287.9|5288.6|5282.6|44
1617711000000|2021-04-06 12:10:00|5293.3|5287.3|5297.8|5291.8|5299.8|5293.8|5291.7|5285.7|68
1617711300000|2021-04-06 12:15:00|5295.8|5289.8|5299.1|5293.1|5299.6|5293.6|5295.8|5289.8|48
1617711600000|2021-04-06 12:20:00|5299.4|5293.4|5304.5|5298.5|5306.2|5300.2|5299.4|5293.4|171
1617711900000|2021-04-06 12:25:00|5304.7|5298.7|5308|5302|5309.8|5303.8|5304.2|5298.2|98
1617712200000|2021-04-06 12:30:00|5307.7|5301.7|5307|5301|5309.8|5303.8|5303.8|5297.8|114
1617712500000|2021-04-06 12:35:00|5307.3|5301.3|5313.6|5307.6|5315.5|5309.5|5305.9|5299.9|155
1617712800000|2021-04-06 12:40:00|5313.9|5307.9|5308.6|5302.6|5313.9|5307.9|5306.9|5300.9|98
1617715800000|2021-04-06 13:30:00|5313.3|5307.3|5329.1|5323.1|5348.7|5342.7|5311.8|5305.8|1364
1617716100000|2021-04-06 13:35:00|5328.6|5322.6|5329.4|5323.4|5342.4|5336.4|5327|5321|536
1617716400000|2021-04-06 13:40:00|5330.2|5324.2|5344.7|5338.7|5345.2|5339.2|5329.4|5323.4|364
1617716700000|2021-04-06 13:45:00|5344.4|5338.4|5338.3|5332.3|5346.6|5340.6|5327.6|5321.6|488
1617717000000|2021-04-06 13:50:00|5338.1|5332.1|5345.3|5339.3|5351|5345|5335|5329|356
1617717300000|2021-04-06 13:55:00|5343.7|5337.7|5350.3|5344.3|5351.2|5345.2|5342.9|5336.9|341
1617717600000|2021-04-06 14:00:00|5349.7|5343.7|5338.3|5332.3|5356.1|5350.1|5336.4|5330.4|557
1617717900000|2021-04-06 14:05:00|5337.8|5331.8|5355.9|5349.9|5358.4|5352.4|5337.8|5331.8|559
1617718200000|2021-04-06 14:10:00|5356.1|5350.1|5367.9|5361.9|5377.6|5371.6|5355.6|5349.6|1169
1617718500000|2021-04-06 14:15:00|5367.3|5361.3|5368.3|5362.3|5372.6|5366.6|5356.5|5350.5|579
1617718800000|2021-04-06 14:20:00|5368.2|5362.2|5374.1|5368.1|5379.9|5373.9|5365.1|5359.1|409
1617719100000|2021-04-06 14:25:00|5373.8|5367.8|5371.9|5365.9|5383.7|5377.7|5371.5|5365.5|346
1617719400000|2021-04-06 14:30:00|5372.6|5366.6|5369.7|5363.7|5376.8|5370.8|5366.7|5360.7|260
1617719700000|2021-04-06 14:35:00|5369.4|5363.4|5369.1|5363.1|5373.8|5367.8|5368.9|5362.9|250
1617720000000|2021-04-06 14:40:00|5368.8|5362.8|5349.3|5343.3|5368.8|5362.8|5348.5|5342.5|461
1617720300000|2021-04-06 14:45:00|5349|5343|5353.5|5347.5|5357.7|5351.7|5342|5336|485
1617720600000|2021-04-06 14:50:00|5353.8|5347.8|5347.7|5341.7|5353.9|5347.9|5347.5|5341.5|176
1617720900000|2021-04-06 14:55:00|5348.5|5342.5|5358|5352|5362.9|5356.9|5348.5|5342.5|228
1617721200000|2021-04-06 15:00:00|5357.7|5351.7|5360.5|5354.5|5360.5|5354.5|5353.5|5347.5|202
1617721500000|2021-04-06 15:05:00|5360.9|5354.9|5359.3|5353.3|5365.3|5359.3|5356.8|5350.8|142
1617721800000|2021-04-06 15:10:00|5359.9|5353.9|5346|5340|5360|5354|5345.8|5339.8|192
1617722100000|2021-04-06 15:15:00|5346.2|5340.2|5347.2|5341.2|5352.9|5346.9|5345.8|5339.8|145
1617722400000|2021-04-06 15:20:00|5346.7|5340.7|5347.1|5341.1|5350.6|5344.6|5345.8|5339.8|157
1617722700000|2021-04-06 15:25:00|5347.4|5341.4|5356.4|5350.4|5356.4|5350.4|5347.1|5341.1|187
1617723000000|2021-04-06 15:30:00|5356.1|5350.1|5348.6|5342.6|5356.6|5350.6|5347.8|5341.8|180
1617723300000|2021-04-06 15:35:00|5348.3|5342.3|5349.1|5343.1|5353.8|5347.8|5347.6|5341.6|170
1617723600000|2021-04-06 15:40:00|5348.8|5342.8|5325.7|5319.7|5348.8|5342.8|5324.8|5318.8|272
1617723900000|2021-04-06 15:45:00|5326.5|5320.5|5322.2|5316.2|5332.3|5326.3|5319.2|5313.2|200
1617724200000|2021-04-06 15:50:00|5321.9|5315.9|5321.7|5315.7|5321.9|5315.9|5317|5311|192
1617724500000|2021-04-06 15:55:00|5321.2|5315.2|5318.1|5312.1|5322.2|5316.2|5316.2|5310.2|151
1617724800000|2021-04-06 16:00:00|5318|5312|5317.1|5311.1|5320|5314|5316|5310|223
1617725100000|2021-04-06 16:05:00|5316.8|5310.8|5304.5|5298.5|5321.1|5315.1|5304.2|5298.2|257
1617725400000|2021-04-06 16:10:00|5304.2|5298.2|5303.5|5297.5|5308.3|5302.3|5302.8|5296.8|382
1617725700000|2021-04-06 16:15:00|5303.8|5297.8|5303.6|5297.6|5309.9|5303.9|5302.6|5296.6|268
1617726000000|2021-04-06 16:20:00|5304.3|5298.3|5306.6|5300.6|5309.6|5303.6|5304.1|5298.1|167
1617726300000|2021-04-06 16:25:00|5306.8|5300.8|5302.6|5296.6|5311.7|5305.7|5302.1|5296.1|537
1617726600000|2021-04-06 16:30:00|5304|5298|5298|5292|5304.8|5298.8|5296.7|5290.7|155
1617726900000|2021-04-06 16:35:00|5298.3|5292.3|5300.5|5294.5|5301.6|5295.6|5294.9|5288.9|121
1617727200000|2021-04-06 16:40:00|5300.8|5294.8|5307.2|5301.2|5311.2|5305.2|5300.8|5294.8|130
1617727500000|2021-04-06 16:45:00|5305.9|5299.9|5302.2|5296.2|5306.1|5300.1|5299.8|5293.8|111
1617727800000|2021-04-06 16:50:00|5302.4|5296.4|5298.1|5292.1|5302.8|5296.8|5298.1|5292.1|116
1617728100000|2021-04-06 16:55:00|5297.8|5291.8|5294.7|5288.7|5298.8|5292.8|5292.7|5286.7|143
1617728400000|2021-04-06 17:00:00|5294.5|5288.5|5292.3|5286.3|5296.7|5290.7|5286.9|5280.9|156
1617728700000|2021-04-06 17:05:00|5291.8|5285.8|5298.5|5292.5|5299.9|5293.9|5291.1|5285.1|266
1617729000000|2021-04-06 17:10:00|5299|5293|5305.9|5299.9|5309.7|5303.7|5297.3|5291.3|198
1617729300000|2021-04-06 17:15:00|5305.5|5299.5|5308.1|5302.1|5308.1|5302.1|5301.8|5295.8|132
1617729600000|2021-04-06 17:20:00|5308.2|5302.2|5299.6|5293.6|5308.2|5302.2|5297.2|5291.2|157
1617729900000|2021-04-06 17:25:00|5299.9|5293.9|5295|5289|5300.6|5294.6|5292.4|5286.4|143
1617730200000|2021-04-06 17:30:00|5295.3|5289.3|5295.6|5289.6|5296.6|5290.6|5292.1|5286.1|237
1617730500000|2021-04-06 17:35:00|5296.1|5290.1|5291.8|5285.8|5296.4|5290.4|5290.7|5284.7|133
1617730800000|2021-04-06 17:40:00|5292.3|5286.3|5288.8|5282.8|5292.8|5286.8|5287.3|5281.3|264
1617731100000|2021-04-06 17:45:00|5289.1|5283.1|5292.6|5286.6|5296.3|5290.3|5285.5|5279.5|127
1617731400000|2021-04-06 17:50:00|5292.3|5286.3|5290|5284|5298.1|5292.1|5288.5|5282.5|204
1617731700000|2021-04-06 17:55:00|5289.5|5283.5|5286.1|5280.1|5290.8|5284.8|5285.9|5279.9|325
1617732000000|2021-04-06 18:00:00|5286.6|5280.6|5299.7|5293.7|5301.6|5295.6|5286.1|5280.1|376
1617732300000|2021-04-06 18:05:00|5300.1|5294.1|5296|5290|5301.9|5295.9|5294.9|5288.9|305
1617732600000|2021-04-06 18:10:00|5295.7|5289.7|5319.9|5313.9|5324.5|5318.5|5294.4|5288.4|1375
1617732900000|2021-04-06 18:15:00|5319.7|5313.7|5334.9|5328.9|5339.2|5333.2|5319.7|5313.7|422
1617753600000|2021-04-07 00:00:00|5333.7|5327.7|5353.3|5347.3|5353.3|5347.3|5329.7|5323.7|117
1617753900000|2021-04-07 00:05:00|5354.2|5348.2|5343.7|5337.7|5355.8|5349.8|5342.7|5336.7|91
1617754200000|2021-04-07 00:10:00|5343.4|5337.4|5331.2|5325.2|5344.8|5338.8|5329.2|5323.2|96
1617754500000|2021-04-07 00:15:00|5332.2|5326.2|5340.3|5334.3|5341|5335|5332.2|5326.2|25
1617754800000|2021-04-07 00:20:00|5340.5|5334.5|5335.7|5329.7|5341.1|5335.1|5335.4|5329.4|16
1617755100000|2021-04-07 00:25:00|5331.6|5325.6|5341.5|5335.5|5341.5|5335.5|5331.6|5325.6|16
1617755400000|2021-04-07 00:30:00|5341.8|5335.8|5346.4|5340.4|5346.4|5340.4|5339.5|5333.5|32
1617755700000|2021-04-07 00:35:00|5345|5339|5344.7|5338.7|5347.9|5341.9|5344.7|5338.7|29
1617756000000|2021-04-07 00:40:00|5343.7|5337.7|5346.4|5340.4|5346.4|5340.4|5342.4|5336.4|10
1617756300000|2021-04-07 00:45:00|5346.7|5340.7|5344.7|5338.7|5348.7|5342.7|5344.1|5338.1|33
1617756600000|2021-04-07 00:50:00|5344.9|5338.9|5341.3|5335.3|5344.9|5338.9|5341|5335|43
1617756900000|2021-04-07 00:55:00|5341|5335|5343.5|5337.5|5344.3|5338.3|5340.5|5334.5|9
1617757200000|2021-04-07 01:00:00|5344|5338|5342.7|5336.7|5348.2|5342.2|5341.1|5335.1|90
1617757500000|2021-04-07 01:05:00|5342.9|5336.9|5345.7|5339.7|5347.5|5341.5|5342.9|5336.9|10
1617757800000|2021-04-07 01:10:00|5345.4|5339.4|5343.7|5337.7|5346.1|5340.1|5342.1|5336.1|14
1617758100000|2021-04-07 01:15:00|5344|5338|5343|5337|5345.9|5339.9|5342.9|5336.9|3
1617758400000|2021-04-07 01:20:00|5342.5|5336.5|5341.2|5335.2|5344|5338|5340.9|5334.9|3
1617758700000|2021-04-07 01:25:00|5340.7|5334.7|5340.5|5334.5|5343.9|5337.9|5339.4|5333.4|12
1617759000000|2021-04-07 01:30:00|5341.5|5335.5|5340.7|5334.7|5345|5339|5340.2|5334.2|10
1617759300000|2021-04-07 01:35:00|5340.4|5334.4|5344.7|5338.7|5345.7|5339.7|5340.4|5334.4|12
1617759600000|2021-04-07 01:40:00|5345.1|5339.1|5346.5|5340.5|5347.5|5341.5|5343.9|5337.9|14
1617759900000|2021-04-07 01:45:00|5345.7|5339.7|5344.9|5338.9|5346.2|5340.2|5344.4|5338.4|9
1617760200000|2021-04-07 01:50:00|5344.7|5338.7|5348.2|5342.2|5348.4|5342.4|5344.4|5338.4|39
1617760500000|2021-04-07 01:55:00|5347.9|5341.9|5341.1|5335.1|5347.9|5341.9|5340.7|5334.7|35
1617760800000|2021-04-07 02:00:00|5340.8|5334.8|5342.6|5336.6|5344.5|5338.5|5340|5334|10
1617761100000|2021-04-07 02:05:00|5342.8|5336.8|5335|5329|5342.8|5336.8|5333.2|5327.2|75
1617761400000|2021-04-07 02:10:00|5335.3|5329.3|5339.3|5333.3|5340.8|5334.8|5335.3|5329.3|8
1617761700000|2021-04-07 02:15:00|5339.1|5333.1|5338.5|5332.5|5339.1|5333.1|5338|5332|6
1617762000000|2021-04-07 02:20:00|5338.3|5332.3|5336.9|5330.9|5339.5|5333.5|5335.9|5329.9|17
1617762300000|2021-04-07 02:25:00|5337.2|5331.2|5337.3|5331.3|5338.2|5332.2|5335.3|5329.3|5
1617762600000|2021-04-07 02:30:00|5336.2|5330.2|5335.1|5329.1|5336.3|5330.3|5332.1|5326.1|46
1617762900000|2021-04-07 02:35:00|5335.6|5329.6|5339.9|5333.9|5340.2|5334.2|5335|5329|45
1617763200000|2021-04-07 02:40:00|5339.2|5333.2|5343|5337|5344.5|5338.5|5339.2|5333.2|27
1617763500000|2021-04-07 02:45:00|5343.2|5337.2|5339.8|5333.8|5343.2|5337.2|5339.1|5333.1|15
1617763800000|2021-04-07 02:50:00|5339.5|5333.5|5339.7|5333.7|5340|5334|5338.6|5332.6|1
1617764100000|2021-04-07 02:55:00|5340.3|5334.3|5334.8|5328.8|5340.3|5334.3|5334.5|5328.5|7
1617764400000|2021-04-07 03:00:00|5335.1|5329.1|5338.7|5332.7|5341|5335|5335.1|5329.1|8
1617764700000|2021-04-07 03:05:00|5339.1|5333.1|5337.7|5331.7|5339.1|5333.1|5336.9|5330.9|4
1617765000000|2021-04-07 03:10:00|5337.6|5331.6|5336.1|5330.1|5337.6|5331.6|5335.1|5329.1|4
1617765300000|2021-04-07 03:15:00|5336.4|5330.4|5336.9|5330.9|5339.1|5333.1|5336.4|5330.4|4
1617765600000|2021-04-07 03:20:00|5335.7|5329.7|5334.3|5328.3|5335.7|5329.7|5332.9|5326.9|37
1617765900000|2021-04-07 03:25:00|5334.1|5328.1|5334.4|5328.4|5334.6|5328.6|5333.6|5327.6|3
1617766200000|2021-04-07 03:30:00|5334.1|5328.1|5337.4|5331.4|5337.9|5331.9|5334.1|5328.1|15
1617766500000|2021-04-07 03:35:00|5337.1|5331.1|5337.3|5331.3|5337.8|5331.8|5336.6|5330.6|5
1617766800000|2021-04-07 03:40:00|5336.3|5330.3|5336.7|5330.7|5338.6|5332.6|5336.3|5330.3|4
1617767100000|2021-04-07 03:45:00|5337.7|5331.7|5337.7|5331.7|5338.3|5332.3|5337.3|5331.3|8
1617767400000|2021-04-07 03:50:00|5337.5|5331.5|5337|5331|5337.5|5331.5|5337|5331|1
1617767700000|2021-04-07 03:55:00|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1617768000000|2021-04-07 04:00:00|5337.1|5331.1|5341.4|5335.4|5341.4|5335.4|5337.1|5331.1|7
1617768300000|2021-04-07 04:05:00|5341.9|5335.9|5342.7|5336.7|5343.9|5337.9|5341.9|5335.9|17
1617768600000|2021-04-07 04:10:00|5341.6|5335.6|5340.7|5334.7|5343.5|5337.5|5339.7|5333.7|8
1617768900000|2021-04-07 04:15:00|5340.4|5334.4|5337.9|5331.9|5340.4|5334.4|5337.2|5331.2|2
1617769200000|2021-04-07 04:20:00|5337.7|5331.7|5337.2|5331.2|5338.7|5332.7|5337.2|5331.2|0
1617769500000|2021-04-07 04:25:00|5337.7|5331.7|5338.2|5332.2|5339.7|5333.7|5337.7|5331.7|15
1617769800000|2021-04-07 04:30:00|5337.8|5331.8|5338.2|5332.2|5338.4|5332.4|5337.2|5331.2|5
1617770100000|2021-04-07 04:35:00|5337.7|5331.7|5335.2|5329.2|5338.4|5332.4|5335.2|5329.2|19
1617770400000|2021-04-07 04:40:00|5335|5329|5336.5|5330.5|5336.5|5330.5|5335|5329|12
1617770700000|2021-04-07 04:45:00|5336.8|5330.8|5338.8|5332.8|5338.8|5332.8|5336.3|5330.3|15
1617771000000|2021-04-07 04:50:00|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.6|5331.6|5
1617771300000|2021-04-07 04:55:00|5338|5332|5337.7|5331.7|5338|5332|5337.7|5331.7|2
1617771600000|2021-04-07 05:00:00|5337.2|5331.2|5335.7|5329.7|5338|5332|5335.5|5329.5|12
1617771900000|2021-04-07 05:05:00|5336.4|5330.4|5336.7|5330.7|5336.7|5330.7|5335.7|5329.7|3
1617772200000|2021-04-07 05:10:00|5335.9|5329.9|5332.4|5326.4|5335.9|5329.9|5331.8|5325.8|12
1617772500000|2021-04-07 05:15:00|5332.1|5326.1|5330.1|5324.1|5332.4|5326.4|5329.3|5323.3|31
1617772800000|2021-04-07 05:20:00|5329.7|5323.7|5330.4|5324.4|5330.7|5324.7|5328.4|5322.4|27
1617773100000|2021-04-07 05:25:00|5329.8|5323.8|5331.6|5325.6|5331.6|5325.6|5329.8|5323.8|1
1617773400000|2021-04-07 05:30:00|5331.3|5325.3|5324|5318|5332.1|5326.1|5319.8|5313.8|98
1617773700000|2021-04-07 05:35:00|5323.8|5317.8|5334.8|5328.8|5335.2|5329.2|5323|5317|44
1617774000000|2021-04-07 05:40:00|5334.5|5328.5|5339.6|5333.6|5341.1|5335.1|5334.2|5328.2|40
1617774300000|2021-04-07 05:45:00|5339.4|5333.4|5339.1|5333.1|5341.4|5335.4|5338.5|5332.5|19
1617774600000|2021-04-07 05:50:00|5338.8|5332.8|5337.1|5331.1|5338.8|5332.8|5335.8|5329.8|18
1617774900000|2021-04-07 05:55:00|5337.6|5331.6|5338.9|5332.9|5341.4|5335.4|5336.9|5330.9|18
1617775200000|2021-04-07 06:00:00|5339.2|5333.2|5341.4|5335.4|5341.4|5335.4|5338.4|5332.4|30
1617775500000|2021-04-07 06:05:00|5341.6|5335.6|5341.9|5335.9|5346.1|5340.1|5339.6|5333.6|29
1617775800000|2021-04-07 06:10:00|5341.6|5335.6|5331.4|5325.4|5341.8|5335.8|5330.2|5324.2|113
1617776100000|2021-04-07 06:15:00|5331.6|5325.6|5330.8|5324.8|5332.7|5326.7|5329.2|5323.2|44
1617776400000|2021-04-07 06:20:00|5331.1|5325.1|5334.9|5328.9|5336.1|5330.1|5331.1|5325.1|27
1617776700000|2021-04-07 06:25:00|5335.4|5329.4|5322.8|5316.8|5335.4|5329.4|5322.5|5316.5|52
1617777000000|2021-04-07 06:30:00|5323.5|5317.5|5326|5320|5326.3|5320.3|5320.5|5314.5|51
1617777300000|2021-04-07 06:35:00|5326.5|5320.5|5333.2|5327.2|5333.8|5327.8|5326.5|5320.5|22
1617777600000|2021-04-07 06:40:00|5333.4|5327.4|5338.2|5332.2|5338.2|5332.2|5333.4|5327.4|15
1617777900000|2021-04-07 06:45:00|5337.2|5331.2|5336.4|5330.4|5338.2|5332.2|5335.2|5329.2|18
1617778200000|2021-04-07 06:50:00|5336.6|5330.6|5337.7|5331.7|5338.9|5332.9|5335.1|5329.1|35
1617778500000|2021-04-07 06:55:00|5336.7|5330.7|5338.1|5332.1|5338.4|5332.4|5334.2|5328.2|37
1617778800000|2021-04-07 07:00:00|5337.6|5331.6|5339.4|5333.4|5340.6|5334.6|5337.6|5331.6|12
1617779100000|2021-04-07 07:05:00|5339.1|5333.1|5336.6|5330.6|5340.3|5334.3|5334.5|5328.5|18
1617779400000|2021-04-07 07:10:00|5336.4|5330.4|5335.4|5329.4|5336.4|5330.4|5332.2|5326.2|6
1617779700000|2021-04-07 07:15:00|5334.9|5328.9|5330.2|5324.2|5334.9|5328.9|5328.4|5322.4|39
1617780000000|2021-04-07 07:20:00|5330|5324|5331|5325|5331|5325|5329.1|5323.1|1
1617780300000|2021-04-07 07:25:00|5331.7|5325.7|5334.9|5328.9|5336.9|5330.9|5331.7|5325.7|20
1617780600000|2021-04-07 07:30:00|5334.7|5328.7|5335.9|5329.9|5337.7|5331.7|5331.4|5325.4|25
1617780900000|2021-04-07 07:35:00|5336.5|5330.5|5354.5|5348.5|5357.9|5351.9|5336.5|5330.5|99
1617781200000|2021-04-07 07:40:00|5354.3|5348.3|5354.8|5348.8|5356.3|5350.3|5350.5|5344.5|67
1617781500000|2021-04-07 07:45:00|5354.3|5348.3|5355.8|5349.8|5359.3|5353.3|5351.8|5345.8|53
1617781800000|2021-04-07 07:50:00|5354.8|5348.8|5352.2|5346.2|5354.8|5348.8|5352.2|5346.2|55
1617782100000|2021-04-07 07:55:00|5352|5346|5353.7|5347.7|5354.7|5348.7|5351.6|5345.6|45
1617782400000|2021-04-07 08:00:00|5353.5|5347.5|5341.5|5335.5|5353.5|5347.5|5341.3|5335.3|87
1617782700000|2021-04-07 08:05:00|5341|5335|5337.3|5331.3|5342.4|5336.4|5334.8|5328.8|103
1617783000000|2021-04-07 08:10:00|5336.8|5330.8|5333.4|5327.4|5338.1|5332.1|5330.6|5324.6|91
1617783300000|2021-04-07 08:15:00|5333.2|5327.2|5324.3|5318.3|5333.2|5327.2|5324.1|5318.1|63
1617783600000|2021-04-07 08:20:00|5324|5318|5323.4|5317.4|5325.6|5319.6|5322.4|5316.4|47
1617783900000|2021-04-07 08:25:00|5322.6|5316.6|5326.4|5320.4|5326.4|5320.4|5322.6|5316.6|25
1617784200000|2021-04-07 08:30:00|5325.9|5319.9|5329|5323|5330.2|5324.2|5323.2|5317.2|29
1617784500000|2021-04-07 08:35:00|5328.7|5322.7|5327.8|5321.8|5330.6|5324.6|5327.5|5321.5|29
1617784800000|2021-04-07 08:40:00|5327.5|5321.5|5324.5|5318.5|5327.8|5321.8|5322.5|5316.5|43
1617785100000|2021-04-07 08:45:00|5324.3|5318.3|5325.8|5319.8|5326.3|5320.3|5323.1|5317.1|25
1617785400000|2021-04-07 08:50:00|5326|5320|5329.7|5323.7|5330.7|5324.7|5326|5320|21
1617785700000|2021-04-07 08:55:00|5329.4|5323.4|5324.7|5318.7|5329.4|5323.4|5324.2|5318.2|32
1617786000000|2021-04-07 09:00:00|5325|5319|5324.7|5318.7|5325.9|5319.9|5323.3|5317.3|37
1617786300000|2021-04-07 09:05:00|5325|5319|5327.5|5321.5|5327.5|5321.5|5323.7|5317.7|38
1617786600000|2021-04-07 09:10:00|5327.3|5321.3|5324.8|5318.8|5329.8|5323.8|5324.8|5318.8|41
1617786900000|2021-04-07 09:15:00|5325.3|5319.3|5328.3|5322.3|5328.3|5322.3|5325.3|5319.3|37
1617787200000|2021-04-07 09:20:00|5328.1|5322.1|5332.1|5326.1|5332.1|5326.1|5326.4|5320.4|21
1617787500000|2021-04-07 09:25:00|5332.3|5326.3|5329.4|5323.4|5336.4|5330.4|5329.3|5323.3|27
1617787800000|2021-04-07 09:30:00|5329.6|5323.6|5329.7|5323.7|5331.6|5325.6|5328.6|5322.6|23
1617788100000|2021-04-07 09:35:00|5329.2|5323.2|5326.2|5320.2|5332.8|5326.8|5325.5|5319.5|48
1617788400000|2021-04-07 09:40:00|5326.4|5320.4|5328.2|5322.2|5328.2|5322.2|5325.4|5319.4|27
1617788700000|2021-04-07 09:45:00|5327.9|5321.9|5330.6|5324.6|5331.4|5325.4|5327.6|5321.6|11
1617789000000|2021-04-07 09:50:00|5330.4|5324.4|5329.1|5323.1|5330.4|5324.4|5328.1|5322.1|13
1617789300000|2021-04-07 09:55:00|5328.3|5322.3|5328.2|5322.2|5331|5325|5327.7|5321.7|26
1617789600000|2021-04-07 10:00:00|5329.2|5323.2|5332.5|5326.5|5333|5327|5328.2|5322.2|26
1617789900000|2021-04-07 10:05:00|5333.2|5327.2|5333.6|5327.6|5338|5332|5333.1|5327.1|20
1617790200000|2021-04-07 10:10:00|5333.8|5327.8|5333.6|5327.6|5334.7|5328.7|5332.1|5326.1|8
1617790500000|2021-04-07 10:15:00|5334.2|5328.2|5334.3|5328.3|5335.1|5329.1|5333.4|5327.4|4
1617790800000|2021-04-07 10:20:00|5334.1|5328.1|5333|5327|5334.5|5328.5|5331.5|5325.5|15
1617791100000|2021-04-07 10:25:00|5332|5326|5331.5|5325.5|5333|5327|5331.5|5325.5|8
1617791400000|2021-04-07 10:30:00|5330.8|5324.8|5328.4|5322.4|5330.8|5324.8|5327.4|5321.4|57
1617791700000|2021-04-07 10:35:00|5328.3|5322.3|5328.8|5322.8|5329.1|5323.1|5326.9|5320.9|15
1617792000000|2021-04-07 10:40:00|5327.3|5321.3|5325.2|5319.2|5327.8|5321.8|5324.3|5318.3|34
1617792300000|2021-04-07 10:45:00|5324.8|5318.8|5324.4|5318.4|5324.8|5318.8|5322|5316|92
1617792600000|2021-04-07 10:50:00|5324.2|5318.2|5323.9|5317.9|5325.9|5319.9|5323.9|5317.9|9
1617792900000|2021-04-07 10:55:00|5323.6|5317.6|5325.1|5319.1|5325.1|5319.1|5322.4|5316.4|26
1617793200000|2021-04-07 11:00:00|5325.4|5319.4|5322|5316|5325.4|5319.4|5322|5316|22
1617793500000|2021-04-07 11:05:00|5321.5|5315.5|5319.1|5313.1|5323.2|5317.2|5317.1|5311.1|49
1617793800000|2021-04-07 11:10:00|5318.6|5312.6|5319.2|5313.2|5319.2|5313.2|5317.4|5311.4|16
1617794100000|2021-04-07 11:15:00|5319|5313|5323.3|5317.3|5323.3|5317.3|5319|5313|9
1617794400000|2021-04-07 11:20:00|5324|5318|5321.4|5315.4|5324|5318|5321.3|5315.3|12
1617794700000|2021-04-07 11:25:00|5321.6|5315.6|5321.9|5315.9|5323.3|5317.3|5320.8|5314.8|18
1617795000000|2021-04-07 11:30:00|5322.1|5316.1|5322.6|5316.6|5323.1|5317.1|5321.3|5315.3|11
1617795300000|2021-04-07 11:35:00|5322.3|5316.3|5323|5317|5323.8|5317.8|5322.3|5316.3|12
1617795600000|2021-04-07 11:40:00|5323.3|5317.3|5326.1|5320.1|5326.3|5320.3|5322.8|5316.8|21
1617795900000|2021-04-07 11:45:00|5326.3|5320.3|5323|5317|5326.3|5320.3|5323|5317|16
1617796200000|2021-04-07 11:50:00|5323.2|5317.2|5319|5313|5323.5|5317.5|5318.3|5312.3|18
1617796500000|2021-04-07 11:55:00|5318.8|5312.8|5318.5|5312.5|5319|5313|5317.3|5311.3|9
1617796800000|2021-04-07 12:00:00|5318.8|5312.8|5312.8|5306.8|5319.3|5313.3|5311.6|5305.6|95
1617797100000|2021-04-07 12:05:00|5312.3|5306.3|5308.4|5302.4|5312.8|5306.8|5303|5297|181
1617797400000|2021-04-07 12:10:00|5308.6|5302.6|5306.9|5300.9|5308.6|5302.6|5302.4|5296.4|105
1617797700000|2021-04-07 12:15:00|5306.6|5300.6|5308.2|5302.2|5308.4|5302.4|5303.5|5297.5|116
1617798000000|2021-04-07 12:20:00|5307.9|5301.9|5311.2|5305.2|5312.9|5306.9|5307.4|5301.4|108
1617798300000|2021-04-07 12:25:00|5310.2|5304.2|5316|5310|5322.4|5316.4|5310.2|5304.2|94
1617798600000|2021-04-07 12:30:00|5316.5|5310.5|5315.6|5309.6|5316.5|5310.5|5312.5|5306.5|23
1617798900000|2021-04-07 12:35:00|5315.8|5309.8|5320.1|5314.1|5323.2|5317.2|5315.5|5309.5|66
1617799200000|2021-04-07 12:40:00|5320.3|5314.3|5321.6|5315.6|5322.5|5316.5|5317.3|5311.3|47
1617802200000|2021-04-07 13:30:00|5327.3|5321.3|5273.6|5267.6|5328.2|5322.2|5273.4|5267.4|924
1617802500000|2021-04-07 13:35:00|5271.3|5265.3|5229|5223|5274.7|5268.7|5225.9|5219.9|1225
1617802800000|2021-04-07 13:40:00|5231.4|5225.4|5216.3|5210.3|5240.6|5234.6|5210.6|5204.6|869
1617803100000|2021-04-07 13:45:00|5215.1|5209.1|5180.4|5174.4|5225.1|5219.1|5177.1|5171.1|800
1617803400000|2021-04-07 13:50:00|5180.6|5174.6|5199.5|5193.5|5204.8|5198.8|5176.6|5170.6|530
1617803700000|2021-04-07 13:55:00|5199|5193|5198.6|5192.6|5206.2|5200.2|5189.2|5183.2|323
1617804000000|2021-04-07 14:00:00|5198.3|5192.3|5195.4|5189.4|5201.5|5195.5|5190.8|5184.8|387
1617804300000|2021-04-07 14:05:00|5195.1|5189.1|5231|5225|5234.8|5228.8|5192.1|5186.1|698
1617804600000|2021-04-07 14:10:00|5230.2|5224.2|5214.4|5208.4|5231|5225|5207|5201|407
1617804900000|2021-04-07 14:15:00|5214.7|5208.7|5212.1|5206.1|5220.2|5214.2|5206.4|5200.4|247
1617805200000|2021-04-07 14:20:00|5211.8|5205.8|5203.2|5197.2|5211.8|5205.8|5198|5192|538
1617805500000|2021-04-07 14:25:00|5203.5|5197.5|5211|5205|5218.2|5212.2|5200|5194|319
1617805800000|2021-04-07 14:30:00|5211.7|5205.7|5208.6|5202.6|5212.3|5206.3|5200.8|5194.8|415
1617806100000|2021-04-07 14:35:00|5208.3|5202.3|5199.8|5193.8|5208.3|5202.3|5194.5|5188.5|440
1617806400000|2021-04-07 14:40:00|5200.3|5194.3|5208.7|5202.7|5209.7|5203.7|5190.7|5184.7|379
1617806700000|2021-04-07 14:45:00|5209|5203|5197.1|5191.1|5209.2|5203.2|5194.1|5188.1|363
1617807000000|2021-04-07 14:50:00|5196.8|5190.8|5197.5|5191.5|5199.3|5193.3|5190.6|5184.6|348
1617807300000|2021-04-07 14:55:00|5194.3|5188.3|5201.8|5195.8|5205|5199|5192.9|5186.9|328
1617807600000|2021-04-07 15:00:00|5202.1|5196.1|5192.2|5186.2|5202.1|5196.1|5191.2|5185.2|225
1617807900000|2021-04-07 15:05:00|5192.5|5186.5|5198.1|5192.1|5199.1|5193.1|5187.1|5181.1|237
1617808200000|2021-04-07 15:10:00|5197.9|5191.9|5194.7|5188.7|5201.2|5195.2|5193.1|5187.1|224
1617808500000|2021-04-07 15:15:00|5194.9|5188.9|5182.6|5176.6|5195.2|5189.2|5180.5|5174.5|353
1617808800000|2021-04-07 15:20:00|5182.9|5176.9|5191.9|5185.9|5193.6|5187.6|5182.9|5176.9|299
1617809100000|2021-04-07 15:25:00|5191.7|5185.7|5189.9|5183.9|5191.9|5185.9|5185.9|5179.9|147
1617809400000|2021-04-07 15:30:00|5190.2|5184.2|5198.2|5192.2|5205.7|5199.7|5188.1|5182.1|299
1617809700000|2021-04-07 15:35:00|5198.7|5192.7|5197.7|5191.7|5201.2|5195.2|5194.9|5188.9|144
1617810000000|2021-04-07 15:40:00|5198.3|5192.3|5201.2|5195.2|5204.2|5198.2|5197.7|5191.7|209
1617810300000|2021-04-07 15:45:00|5201.5|5195.5|5202.3|5196.3|5202.8|5196.8|5193.8|5187.8|184
1617810600000|2021-04-07 15:50:00|5201.9|5195.9|5193.7|5187.7|5201.9|5195.9|5190.9|5184.9|193
1617810900000|2021-04-07 15:55:00|5194|5188|5197.8|5191.8|5197.8|5191.8|5189.4|5183.4|295
1617811200000|2021-04-07 16:00:00|5197|5191|5200.2|5194.2|5200.2|5194.2|5194.2|5188.2|163
1617811500000|2021-04-07 16:05:00|5199.2|5193.2|5196.6|5190.6|5199.2|5193.2|5192.2|5186.2|195
1617811800000|2021-04-07 16:10:00|5196.3|5190.3|5200.5|5194.5|5201.8|5195.8|5195.1|5189.1|227
1617812100000|2021-04-07 16:15:00|5200.8|5194.8|5196.8|5190.8|5201.2|5195.2|5191.8|5185.8|259
1617812400000|2021-04-07 16:20:00|5197.3|5191.3|5204.3|5198.3|5204.8|5198.8|5195|5189|178
1617812700000|2021-04-07 16:25:00|5204.5|5198.5|5192.5|5186.5|5204.5|5198.5|5191|5185|187
1617813000000|2021-04-07 16:30:00|5192.8|5186.8|5192.3|5186.3|5197.1|5191.1|5190.9|5184.9|184
1617813300000|2021-04-07 16:35:00|5192.5|5186.5|5191.2|5185.2|5195.4|5189.4|5191|5185|200
1617813600000|2021-04-07 16:40:00|5191|5185|5185.5|5179.5|5192.5|5186.5|5184.3|5178.3|270
1617813900000|2021-04-07 16:45:00|5185.7|5179.7|5182.7|5176.7|5186.5|5180.5|5175.5|5169.5|658
1617814200000|2021-04-07 16:50:00|5183|5177|5191.2|5185.2|5191.2|5185.2|5178.5|5172.5|259
1617814500000|2021-04-07 16:55:00|5191.4|5185.4|5209.4|5203.4|5213.4|5207.4|5191.4|5185.4|646
1617814800000|2021-04-07 17:00:00|5209.6|5203.6|5215.7|5209.7|5223.6|5217.6|5208.4|5202.4|388
1617815100000|2021-04-07 17:05:00|5216|5210|5206.3|5200.3|5219.2|5213.2|5202.6|5196.6|363
1617815400000|2021-04-07 17:10:00|5206.6|5200.6|5199.3|5193.3|5208.7|5202.7|5199.3|5193.3|240
1617815700000|2021-04-07 17:15:00|5199.6|5193.6|5188.3|5182.3|5199.8|5193.8|5184|5178|386
1617816000000|2021-04-07 17:20:00|5188.5|5182.5|5189.4|5183.4|5192.1|5186.1|5184.6|5178.6|178
1617816300000|2021-04-07 17:25:00|5190.3|5184.3|5192.3|5186.3|5195.8|5189.8|5188.2|5182.2|117
1617816600000|2021-04-07 17:30:00|5192.6|5186.6|5201|5195|5201|5195|5191.2|5185.2|167
1617816900000|2021-04-07 17:35:00|5201.3|5195.3|5197.7|5191.7|5205|5199|5193.3|5187.3|246
1617817200000|2021-04-07 17:40:00|5196.9|5190.9|5198.3|5192.3|5198.7|5192.7|5191.9|5185.9|200
1617817500000|2021-04-07 17:45:00|5198|5192|5201.5|5195.5|5202|5196|5193.7|5187.7|235
1617817800000|2021-04-07 17:50:00|5202.1|5196.1|5202.7|5196.7|5213.8|5207.8|5200.3|5194.3|231
1617818100000|2021-04-07 17:55:00|5203.3|5197.3|5209.1|5203.1|5209.4|5203.4|5201.3|5195.3|184
1617818400000|2021-04-07 18:00:00|5209.4|5203.4|5212.6|5206.6|5215.5|5209.5|5207.5|5201.5|257
1617818700000|2021-04-07 18:05:00|5212.7|5206.7|5220.4|5214.4|5221|5215|5212.7|5206.7|405
1617819000000|2021-04-07 18:10:00|5220.2|5214.2|5211.2|5205.2|5220.8|5214.8|5206.5|5200.5|1195
1617819300000|2021-04-07 18:15:00|5211|5205|5201.2|5195.2|5218.2|5212.2|5197.9|5191.9|513
1617840000000|2021-04-08 00:00:00|5213|5207|5209|5203|5216.5|5210.5|5203.7|5197.7|225
1617840300000|2021-04-08 00:05:00|5208.7|5202.7|5204.5|5198.5|5210.1|5204.1|5199.1|5193.1|84
1617840600000|2021-04-08 00:10:00|5203.7|5197.7|5201.3|5195.3|5204.5|5198.5|5200.9|5194.9|33
1617840900000|2021-04-08 00:15:00|5201.9|5195.9|5204.9|5198.9|5207|5201|5201.1|5195.1|53
1617841200000|2021-04-08 00:20:00|5204.6|5198.6|5207.2|5201.2|5210|5204|5204.6|5198.6|41
1617841500000|2021-04-08 00:25:00|5207|5201|5204.2|5198.2|5209.7|5203.7|5202.9|5196.9|34
1617841800000|2021-04-08 00:30:00|5206|5200|5216|5210|5216|5210|5205.2|5199.2|112
1617842100000|2021-04-08 00:35:00|5216.4|5210.4|5213.4|5207.4|5224.4|5218.4|5213.4|5207.4|104
1617842400000|2021-04-08 00:40:00|5212.7|5206.7|5211.4|5205.4|5213.2|5207.2|5209.8|5203.8|19
1617842700000|2021-04-08 00:45:00|5211.9|5205.9|5210|5204|5211.9|5205.9|5210|5204|7
1617843000000|2021-04-08 00:50:00|5210.3|5204.3|5208|5202|5211.4|5205.4|5208|5202|12
1617843300000|2021-04-08 00:55:00|5207.5|5201.5|5204.8|5198.8|5208.5|5202.5|5202.6|5196.6|84
1617843600000|2021-04-08 01:00:00|5204.6|5198.6|5205.4|5199.4|5209.9|5203.9|5203.8|5197.8|46
1617843900000|2021-04-08 01:05:00|5205.1|5199.1|5210|5204|5213.6|5207.6|5205.1|5199.1|31
1617844200000|2021-04-08 01:10:00|5210.2|5204.2|5205.3|5199.3|5212.2|5206.2|5205.3|5199.3|18
1617844500000|2021-04-08 01:15:00|5205.5|5199.5|5208.6|5202.6|5208.6|5202.6|5204.3|5198.3|13
1617844800000|2021-04-08 01:20:00|5208.9|5202.9|5208.9|5202.9|5209.9|5203.9|5208.1|5202.1|7
1617845100000|2021-04-08 01:25:00|5209.1|5203.1|5207.3|5201.3|5209.1|5203.1|5204.8|5198.8|30
1617845400000|2021-04-08 01:30:00|5208.1|5202.1|5206.9|5200.9|5208.9|5202.9|5206.6|5200.6|9
1617845700000|2021-04-08 01:35:00|5206.6|5200.6|5204.3|5198.3|5206.6|5200.6|5203.6|5197.6|11
1617846000000|2021-04-08 01:40:00|5204.6|5198.6|5207.4|5201.4|5207.4|5201.4|5204.1|5198.1|7
1617846300000|2021-04-08 01:45:00|5207.9|5201.9|5211.2|5205.2|5211.2|5205.2|5207.7|5201.7|63
1617846600000|2021-04-08 01:50:00|5211.5|5205.5|5211.1|5205.1|5211.5|5205.5|5210|5204|13
1617846900000|2021-04-08 01:55:00|5211.6|5205.6|5206.4|5200.4|5211.6|5205.6|5205.9|5199.9|15
1617847200000|2021-04-08 02:00:00|5206.6|5200.6|5206.4|5200.4|5209.4|5203.4|5205.5|5199.5|14
1617847500000|2021-04-08 02:05:00|5206.6|5200.6|5202.5|5196.5|5207.4|5201.4|5201.4|5195.4|13
1617847800000|2021-04-08 02:10:00|5202.7|5196.7|5202.4|5196.4|5204|5198|5202.4|5196.4|6
1617848100000|2021-04-08 02:15:00|5203|5197|5197.5|5191.5|5203.2|5197.2|5197.3|5191.3|51
1617848400000|2021-04-08 02:20:00|5197.2|5191.2|5195.8|5189.8|5198.3|5192.3|5192.9|5186.9|25
1617848700000|2021-04-08 02:25:00|5196.2|5190.2|5197.2|5191.2|5197.9|5191.9|5195.2|5189.2|26
1617849000000|2021-04-08 02:30:00|5196.9|5190.9|5194.1|5188.1|5197.7|5191.7|5194.1|5188.1|26
1617849300000|2021-04-08 02:35:00|5193.9|5187.9|5195.9|5189.9|5196.9|5190.9|5188.6|5182.6|37
1617849600000|2021-04-08 02:40:00|5195.7|5189.7|5193.3|5187.3|5197.9|5191.9|5193.3|5187.3|27
1617849900000|2021-04-08 02:45:00|5193.1|5187.1|5191|5185|5193.3|5187.3|5189.5|5183.5|17
1617850200000|2021-04-08 02:50:00|5190.8|5184.8|5195.2|5189.2|5195.2|5189.2|5190.5|5184.5|8
1617850500000|2021-04-08 02:55:00|5196|5190|5199.9|5193.9|5200|5194|5195.2|5189.2|53
1617850800000|2021-04-08 03:00:00|5200.2|5194.2|5198.3|5192.3|5200.9|5194.9|5196.2|5190.2|31
1617851100000|2021-04-08 03:05:00|5198.5|5192.5|5197.1|5191.1|5199.6|5193.6|5196.9|5190.9|9
1617851400000|2021-04-08 03:10:00|5196.9|5190.9|5193.5|5187.5|5197.9|5191.9|5192.2|5186.2|26
1617851700000|2021-04-08 03:15:00|5193.3|5187.3|5194.7|5188.7|5197.1|5191.1|5193.2|5187.2|9
1617852000000|2021-04-08 03:20:00|5194.5|5188.5|5191.8|5185.8|5194.7|5188.7|5190.1|5184.1|65
1617852300000|2021-04-08 03:25:00|5192.1|5186.1|5193.3|5187.3|5193.8|5187.8|5190|5184|4
1617852600000|2021-04-08 03:30:00|5193.8|5187.8|5192.2|5186.2|5193.8|5187.8|5192|5186|1
1617852900000|2021-04-08 03:35:00|5192.5|5186.5|5194.2|5188.2|5194.2|5188.2|5192.2|5186.2|8
1617853200000|2021-04-08 03:40:00|5194.5|5188.5|5196.4|5190.4|5196.4|5190.4|5194.5|5188.5|13
1617853500000|2021-04-08 03:45:00|5196|5190|5196.1|5190.1|5196.1|5190.1|5194.9|5188.9|5
1617853800000|2021-04-08 03:50:00|5195.9|5189.9|5195.9|5189.9|5196.6|5190.6|5195.9|5189.9|1
1617854100000|2021-04-08 03:55:00|5196.1|5190.1|5195.6|5189.6|5196.1|5190.1|5195.1|5189.1|3
1617854400000|2021-04-08 04:00:00|5195.3|5189.3|5195.9|5189.9|5195.9|5189.9|5194.9|5188.9|2
1617854700000|2021-04-08 04:05:00|5195.6|5189.6|5194.4|5188.4|5196|5190|5194.4|5188.4|5
1617855000000|2021-04-08 04:10:00|5193.7|5187.7|5193.2|5187.2|5193.7|5187.7|5193.2|5187.2|9
1617855300000|2021-04-08 04:15:00|5192.9|5186.9|5193.1|5187.1|5193.2|5187.2|5192.2|5186.2|2
1617855600000|2021-04-08 04:20:00|5193.4|5187.4|5196.8|5190.8|5196.8|5190.8|5192.6|5186.6|12
1617855900000|2021-04-08 04:25:00|5197.3|5191.3|5197.3|5191.3|5197.8|5191.8|5194.7|5188.7|28
1617856200000|2021-04-08 04:30:00|5198|5192|5196.5|5190.5|5198|5192|5195.5|5189.5|12
1617856500000|2021-04-08 04:35:00|5196.2|5190.2|5196.5|5190.5|5196.5|5190.5|5196.2|5190.2|1
1617856800000|2021-04-08 04:40:00|5196.3|5190.3|5195.5|5189.5|5196.3|5190.3|5195.5|5189.5|2
1617857400000|2021-04-08 04:50:00|5196|5190|5198.2|5192.2|5200|5194|5195.5|5189.5|44
1617857700000|2021-04-08 04:55:00|5198.7|5192.7|5199.5|5193.5|5199.5|5193.5|5198.7|5192.7|9
1617858000000|2021-04-08 05:00:00|5199.7|5193.7|5200.9|5194.9|5201.7|5195.7|5199.5|5193.5|8
1617858300000|2021-04-08 05:05:00|5200.7|5194.7|5199.9|5193.9|5201.2|5195.2|5199.6|5193.6|13
1617858600000|2021-04-08 05:10:00|5200.4|5194.4|5199.3|5193.3|5200.4|5194.4|5198.3|5192.3|9
1617859200000|2021-04-08 05:20:00|5199.6|5193.6|5199.3|5193.3|5200.3|5194.3|5198.6|5192.6|6
1617859500000|2021-04-08 05:25:00|5199.6|5193.6|5199.5|5193.5|5199.6|5193.6|5199|5193|2
1617859800000|2021-04-08 05:30:00|5199.8|5193.8|5188.8|5182.8|5201.3|5195.3|5188.5|5182.5|51
1617860100000|2021-04-08 05:35:00|5189.3|5183.3|5190|5184|5190.5|5184.5|5188.5|5182.5|11
1617860400000|2021-04-08 05:40:00|5189.8|5183.8|5189.2|5183.2|5192|5186|5189.2|5183.2|10
1617860700000|2021-04-08 05:45:00|5189.4|5183.4|5188.6|5182.6|5191.5|5185.5|5188.2|5182.2|13
1617861000000|2021-04-08 05:50:00|5188.4|5182.4|5184.1|5178.1|5188.4|5182.4|5181.9|5175.9|51
1617861300000|2021-04-08 05:55:00|5184.8|5178.8|5187.9|5181.9|5188.6|5182.6|5184.8|5178.8|14
1617861600000|2021-04-08 06:00:00|5188.1|5182.1|5189.4|5183.4|5193.4|5187.4|5187.9|5181.9|15
1617861900000|2021-04-08 06:05:00|5189.9|5183.9|5190.4|5184.4|5190.7|5184.7|5185.5|5179.5|27
1617862200000|2021-04-08 06:10:00|5190.7|5184.7|5190.4|5184.4|5193.5|5187.5|5188.9|5182.9|31
1617862500000|2021-04-08 06:15:00|5190.7|5184.7|5193.6|5187.6|5193.6|5187.6|5187|5181|34
1617862800000|2021-04-08 06:20:00|5194.6|5188.6|5196.5|5190.5|5196.8|5190.8|5191.1|5185.1|56
1617863100000|2021-04-08 06:25:00|5196.3|5190.3|5186.5|5180.5|5196.3|5190.3|5185|5179|58
1617863400000|2021-04-08 06:30:00|5187.5|5181.5|5188.6|5182.6|5190|5184|5186.5|5180.5|59
1617863700000|2021-04-08 06:35:00|5188.9|5182.9|5185.1|5179.1|5190.7|5184.7|5183.5|5177.5|42
1617864000000|2021-04-08 06:40:00|5185.6|5179.6|5192.7|5186.7|5194.2|5188.2|5185.6|5179.6|27
1617864300000|2021-04-08 06:45:00|5192.9|5186.9|5199.3|5193.3|5200.7|5194.7|5192.9|5186.9|41
1617864600000|2021-04-08 06:50:00|5199|5193|5200.3|5194.3|5201.3|5195.3|5195.8|5189.8|67
1617864900000|2021-04-08 06:55:00|5200.5|5194.5|5198.2|5192.2|5201.9|5195.9|5195.4|5189.4|63
1617865200000|2021-04-08 07:00:00|5198.7|5192.7|5203.4|5197.4|5203.4|5197.4|5198.7|5192.7|84
1617865500000|2021-04-08 07:05:00|5203.2|5197.2|5212.7|5206.7|5212.9|5206.9|5202.2|5196.2|39
1617865800000|2021-04-08 07:10:00|5212.9|5206.9|5208|5202|5215.1|5209.1|5208|5202|44
1617866100000|2021-04-08 07:15:00|5207.7|5201.7|5217.9|5211.9|5219.5|5213.5|5207.7|5201.7|64
1617866400000|2021-04-08 07:20:00|5218.1|5212.1|5222|5216|5223.3|5217.3|5218.1|5212.1|27
1617866700000|2021-04-08 07:25:00|5222.3|5216.3|5223.6|5217.6|5224|5218|5221|5215|17
1617867000000|2021-04-08 07:30:00|5223.3|5217.3|5230.4|5224.4|5231.2|5225.2|5217.8|5211.8|57
1617867300000|2021-04-08 07:35:00|5230.2|5224.2|5236.4|5230.4|5241.6|5235.6|5230.1|5224.1|137
1617867600000|2021-04-08 07:40:00|5236.1|5230.1|5241.7|5235.7|5243|5237|5234.5|5228.5|54
1617867900000|2021-04-08 07:45:00|5240.9|5234.9|5236.7|5230.7|5243.2|5237.2|5236.4|5230.4|22
1617868200000|2021-04-08 07:50:00|5236.4|5230.4|5238.2|5232.2|5238.4|5232.4|5234.9|5228.9|25
1617868500000|2021-04-08 07:55:00|5237.7|5231.7|5233.1|5227.1|5237.9|5231.9|5232.1|5226.1|24
1617868800000|2021-04-08 08:00:00|5232.1|5226.1|5233.3|5227.3|5233.6|5227.6|5230.6|5224.6|52
1617869100000|2021-04-08 08:05:00|5233|5227|5231.5|5225.5|5233.3|5227.3|5230|5224|94
1617869400000|2021-04-08 08:10:00|5231.8|5225.8|5223.4|5217.4|5233.6|5227.6|5223.1|5217.1|52
1617869700000|2021-04-08 08:15:00|5222.9|5216.9|5223.7|5217.7|5225.7|5219.7|5220|5214|37
1617870000000|2021-04-08 08:20:00|5223.5|5217.5|5225.6|5219.6|5226.6|5220.6|5223.5|5217.5|36
1617870300000|2021-04-08 08:25:00|5224.7|5218.7|5219.8|5213.8|5225.5|5219.5|5219|5213|32
1617870600000|2021-04-08 08:30:00|5219.5|5213.5|5221.5|5215.5|5224.7|5218.7|5219.5|5213.5|20
1617870900000|2021-04-08 08:35:00|5220.3|5214.3|5218.8|5212.8|5221.5|5215.5|5218.8|5212.8|20
1617871200000|2021-04-08 08:40:00|5219|5213|5219.3|5213.3|5219.8|5213.8|5218.3|5212.3|22
1617871500000|2021-04-08 08:45:00|5218.8|5212.8|5213.8|5207.8|5220.3|5214.3|5213.3|5207.3|74
1617871800000|2021-04-08 08:50:00|5214|5208|5210.5|5204.5|5216.4|5210.4|5208.9|5202.9|31
1617872100000|2021-04-08 08:55:00|5210.3|5204.3|5199|5193|5210.3|5204.3|5191.6|5185.6|147
1617872400000|2021-04-08 09:00:00|5199.3|5193.3|5196.7|5190.7|5200|5194|5193.7|5187.7|96
1617872700000|2021-04-08 09:05:00|5196.9|5190.9|5206.7|5200.7|5208.2|5202.2|5196.4|5190.4|39
1617873000000|2021-04-08 09:10:00|5206.9|5200.9|5203.9|5197.9|5207.7|5201.7|5201.9|5195.9|71
1617873300000|2021-04-08 09:15:00|5204.1|5198.1|5203.2|5197.2|5204.6|5198.6|5199.6|5193.6|56
1617873600000|2021-04-08 09:20:00|5203.7|5197.7|5203.4|5197.4|5206.7|5200.7|5202.2|5196.2|47
1617873900000|2021-04-08 09:25:00|5204.2|5198.2|5206.5|5200.5|5209.2|5203.2|5204|5198|29
1617874200000|2021-04-08 09:30:00|5206|5200|5204.5|5198.5|5206|5200|5198.4|5192.4|23
1617874500000|2021-04-08 09:35:00|5204.2|5198.2|5202.3|5196.3|5205.9|5199.9|5201.2|5195.2|40
1617874800000|2021-04-08 09:40:00|5200.3|5194.3|5201|5195|5203.5|5197.5|5200|5194|32
1617875100000|2021-04-08 09:45:00|5201.2|5195.2|5188.2|5182.2|5201.2|5195.2|5187.8|5181.8|54
1617875400000|2021-04-08 09:50:00|5187.9|5181.9|5179|5173|5191.3|5185.3|5178.9|5172.9|77
1617875700000|2021-04-08 09:55:00|5178.7|5172.7|5174.6|5168.6|5181.6|5175.6|5173.3|5167.3|99
1617876000000|2021-04-08 10:00:00|5174.4|5168.4|5193.1|5187.1|5193.7|5187.7|5174.4|5168.4|92
1617876300000|2021-04-08 10:05:00|5193.3|5187.3|5197.1|5191.1|5203.6|5197.6|5193.3|5187.3|72
1617876600000|2021-04-08 10:10:00|5196.7|5190.7|5194.2|5188.2|5196.7|5190.7|5190.5|5184.5|53
1617876900000|2021-04-08 10:15:00|5194.7|5188.7|5195.1|5189.1|5196.3|5190.3|5193.1|5187.1|30
1617877200000|2021-04-08 10:20:00|5194.3|5188.3|5199.7|5193.7|5199.9|5193.9|5193.1|5187.1|22
1617877500000|2021-04-08 10:25:00|5199.9|5193.9|5204|5198|5204.1|5198.1|5199.6|5193.6|20
1617877800000|2021-04-08 10:30:00|5203.7|5197.7|5202.3|5196.3|5204.3|5198.3|5201.8|5195.8|16
1617878100000|2021-04-08 10:35:00|5202.5|5196.5|5200|5194|5203.1|5197.1|5197.6|5191.6|22
1617878400000|2021-04-08 10:40:00|5200.2|5194.2|5204.8|5198.8|5204.8|5198.8|5200.2|5194.2|21
1617878700000|2021-04-08 10:45:00|5203.3|5197.3|5203|5197|5204.3|5198.3|5200.3|5194.3|24
1617879000000|2021-04-08 10:50:00|5203.3|5197.3|5206.5|5200.5|5208.5|5202.5|5203.2|5197.2|70
1617879300000|2021-04-08 10:55:00|5206.2|5200.2|5207.2|5201.2|5208.2|5202.2|5201.4|5195.4|35
1617879600000|2021-04-08 11:00:00|5206.9|5200.9|5212.7|5206.7|5212.7|5206.7|5206.1|5200.1|21
1617879900000|2021-04-08 11:05:00|5213.2|5207.2|5214.3|5208.3|5219.4|5213.4|5213|5207|37
1617880200000|2021-04-08 11:10:00|5214|5208|5211.1|5205.1|5214.6|5208.6|5210.6|5204.6|19
1617880500000|2021-04-08 11:15:00|5210.6|5204.6|5214.8|5208.8|5215.3|5209.3|5209.8|5203.8|36
1617880800000|2021-04-08 11:20:00|5215.2|5209.2|5222.3|5216.3|5224.5|5218.5|5215.2|5209.2|86
1617881100000|2021-04-08 11:25:00|5222.5|5216.5|5221|5215|5224.8|5218.8|5219.5|5213.5|28
1617881400000|2021-04-08 11:30:00|5220.8|5214.8|5222.5|5216.5|5225|5219|5220.5|5214.5|42
1617881700000|2021-04-08 11:35:00|5222.2|5216.2|5221|5215|5225|5219|5219.8|5213.8|66
1617882000000|2021-04-08 11:40:00|5220.6|5214.6|5222.1|5216.1|5223|5217|5220.6|5214.6|88
1617882300000|2021-04-08 11:45:00|5222.6|5216.6|5222.2|5216.2|5224.5|5218.5|5219.6|5213.6|62
1617882600000|2021-04-08 11:50:00|5221.9|5215.9|5222.7|5216.7|5224.7|5218.7|5221.9|5215.9|45
1617882900000|2021-04-08 11:55:00|5223.2|5217.2|5220.5|5214.5|5225.2|5219.2|5219.6|5213.6|61
1617883200000|2021-04-08 12:00:00|5220.3|5214.3|5228.9|5222.9|5228.9|5222.9|5220.3|5214.3|92
1617883500000|2021-04-08 12:05:00|5228.6|5222.6|5223.2|5217.2|5229.1|5223.1|5223.2|5217.2|141
1617883800000|2021-04-08 12:10:00|5223|5217|5218.5|5212.5|5223|5217|5217.3|5211.3|64
1617884100000|2021-04-08 12:15:00|5219|5213|5217.5|5211.5|5219.8|5213.8|5216.5|5210.5|49
1617884400000|2021-04-08 12:20:00|5217|5211|5213|5207|5217.5|5211.5|5212.7|5206.7|105
1617884700000|2021-04-08 12:25:00|5212.4|5206.4|5214.8|5208.8|5218.1|5212.1|5212.4|5206.4|117
1617885000000|2021-04-08 12:30:00|5214.3|5208.3|5216.3|5210.3|5217.3|5211.3|5213.5|5207.5|126
1617885300000|2021-04-08 12:35:00|5215.8|5209.8|5203.7|5197.7|5215.8|5209.8|5202.9|5196.9|141
1617885600000|2021-04-08 12:40:00|5203.9|5197.9|5204.3|5198.3|5214.4|5208.4|5202.4|5196.4|136
1617888600000|2021-04-08 13:30:00|5192.4|5182.4|5219|5213|5223.9|5217.9|5189.9|5180.8|739
1617888900000|2021-04-08 13:35:00|5219.5|5213.5|5224.5|5218.5|5233.3|5227.3|5218.3|5212.3|397
1617889200000|2021-04-08 13:40:00|5224.8|5218.8|5234.5|5228.5|5236.8|5230.8|5220.1|5214.1|367
1617889500000|2021-04-08 13:45:00|5235.1|5229.1|5240.7|5234.7|5246.1|5240.1|5234.2|5228.2|498
1617889800000|2021-04-08 13:50:00|5241.2|5235.2|5259.5|5253.5|5259.5|5253.5|5239.1|5233.1|566
1617890100000|2021-04-08 13:55:00|5259.8|5253.8|5250|5244|5267.5|5261.5|5242.5|5236.5|622
1617890400000|2021-04-08 14:00:00|5249.8|5243.8|5256.3|5250.3|5265.5|5259.5|5247.7|5241.7|247
1617890700000|2021-04-08 14:05:00|5256.9|5250.9|5238.1|5232.1|5261.9|5255.9|5236.3|5230.3|312
1617891000000|2021-04-08 14:10:00|5237.8|5231.8|5255.8|5249.8|5256|5250|5237.6|5231.6|290
1617891300000|2021-04-08 14:15:00|5255|5249|5233.9|5227.9|5255.8|5249.8|5233.1|5227.1|385
1617891600000|2021-04-08 14:20:00|5233.6|5227.6|5239.9|5233.9|5252.2|5246.2|5227.4|5221.4|414
1617891900000|2021-04-08 14:25:00|5240.2|5234.2|5235.8|5229.8|5245.4|5239.4|5235.8|5229.8|334
1617892200000|2021-04-08 14:30:00|5235.3|5229.3|5237.3|5231.3|5242.2|5236.2|5231.9|5225.9|321
1617892500000|2021-04-08 14:35:00|5237|5231|5235.5|5229.5|5246.5|5240.5|5234.8|5228.8|473
1617892800000|2021-04-08 14:40:00|5235.8|5229.8|5219.3|5213.3|5237|5231|5212.4|5206.4|489
1617893100000|2021-04-08 14:45:00|5219.5|5213.5|5214.7|5208.7|5227.1|5221.1|5212.1|5206.1|393
1617893400000|2021-04-08 14:50:00|5214.1|5208.1|5194.9|5188.9|5218.4|5212.4|5194.2|5188.2|579
1617893700000|2021-04-08 14:55:00|5193.7|5187.7|5193.8|5187.8|5201.3|5195.3|5187.3|5181.3|455
1617894000000|2021-04-08 15:00:00|5194|5188|5192.6|5186.6|5201.7|5195.7|5190.4|5184.4|295
1617894300000|2021-04-08 15:05:00|5192.3|5186.3|5202.2|5196.2|5205.7|5199.7|5191.8|5185.8|376
1617894600000|2021-04-08 15:10:00|5202.7|5196.7|5207.3|5201.3|5218|5212|5200.5|5194.5|251
1617894900000|2021-04-08 15:15:00|5207|5201|5197.9|5191.9|5208|5202|5197.4|5191.4|364
1617895200000|2021-04-08 15:20:00|5198.2|5192.2|5203.9|5197.9|5204.6|5198.6|5195.3|5189.3|218
1617895500000|2021-04-08 15:25:00|5203.6|5197.6|5199.7|5193.7|5203.6|5197.6|5199.1|5193.1|200
1617895800000|2021-04-08 15:30:00|5199.4|5193.4|5214.8|5208.8|5214.8|5208.8|5197|5191|307
1617896100000|2021-04-08 15:35:00|5215.1|5209.1|5228.6|5222.6|5229.1|5223.1|5213.7|5207.7|377
1617896400000|2021-04-08 15:40:00|5228.4|5222.4|5235.2|5229.2|5240.4|5234.4|5228.4|5222.4|408
1617896700000|2021-04-08 15:45:00|5235.5|5229.5|5238.5|5232.5|5241.4|5235.4|5235.2|5229.2|273
1617897000000|2021-04-08 15:50:00|5238.8|5232.8|5224.8|5218.8|5239.8|5233.8|5224.5|5218.5|277
1617897300000|2021-04-08 15:55:00|5225.2|5219.2|5215|5209|5229.2|5223.2|5214.8|5208.8|143
1617897600000|2021-04-08 16:00:00|5215.3|5209.3|5214.4|5208.4|5219.4|5213.4|5213.9|5207.9|159
1617897900000|2021-04-08 16:05:00|5214.9|5208.9|5215.6|5209.6|5221.7|5215.7|5208.2|5202.2|158
1617898200000|2021-04-08 16:10:00|5215.9|5209.9|5224.9|5218.9|5225.9|5219.9|5207|5201|264
1617898500000|2021-04-08 16:15:00|5224.7|5218.7|5239.5|5233.5|5242.2|5236.2|5224.7|5218.7|299
1617898800000|2021-04-08 16:20:00|5239.2|5233.2|5233.8|5227.8|5241.1|5235.1|5232.4|5226.4|204
1617899100000|2021-04-08 16:25:00|5233.6|5227.6|5248.7|5242.7|5266.9|5260.9|5233.6|5227.6|488
1617899400000|2021-04-08 16:30:00|5248.9|5242.9|5246.1|5240.1|5256.7|5250.7|5245.6|5239.6|196
1617899700000|2021-04-08 16:35:00|5245.9|5239.9|5247.8|5241.8|5251|5245|5243.5|5237.5|165
1617900000000|2021-04-08 16:40:00|5246.8|5240.8|5247.5|5241.5|5250.3|5244.3|5242.9|5236.9|190
1617900300000|2021-04-08 16:45:00|5247.8|5241.8|5256.5|5250.5|5258.6|5252.6|5247.2|5241.2|108
1617900600000|2021-04-08 16:50:00|5256.7|5250.7|5251.2|5245.2|5259.5|5253.5|5249|5243|147
1617900900000|2021-04-08 16:55:00|5251.4|5245.4|5252.1|5246.1|5261.5|5255.5|5250.6|5244.6|105
1617901200000|2021-04-08 17:00:00|5251.6|5245.6|5251.2|5245.2|5254.1|5248.1|5247.7|5241.7|171
1617901500000|2021-04-08 17:05:00|5250.5|5244.5|5246.5|5240.5|5255.6|5249.6|5246.2|5240.2|167
1617901800000|2021-04-08 17:10:00|5247.1|5241.1|5252.9|5246.9|5255.2|5249.2|5246.2|5240.2|146
1617902100000|2021-04-08 17:15:00|5252.6|5246.6|5258.4|5252.4|5259.7|5253.7|5251.3|5245.3|267
1617902400000|2021-04-08 17:20:00|5258.6|5252.6|5259|5253|5267.2|5261.2|5258.3|5252.3|181
1617902700000|2021-04-08 17:25:00|5259.9|5253.9|5254.7|5248.7|5271.5|5265.5|5253.2|5247.2|409
1617903000000|2021-04-08 17:30:00|5254.4|5248.4|5261.9|5255.9|5262.1|5256.1|5253.8|5247.8|198
1617903300000|2021-04-08 17:35:00|5263.4|5257.4|5279.7|5273.7|5282.2|5276.2|5263|5257|323
1617903600000|2021-04-08 17:40:00|5279.5|5273.5|5275.3|5269.3|5281|5275|5275.3|5269.3|224
1617903900000|2021-04-08 17:45:00|5275|5269|5274.8|5268.8|5287.5|5281.5|5272.8|5266.8|195
1617904200000|2021-04-08 17:50:00|5275.1|5269.1|5272|5266|5278.8|5272.8|5264.9|5258.9|532
1617904500000|2021-04-08 17:55:00|5272.2|5266.2|5267.6|5261.6|5275|5269|5266|5260|183
1617904800000|2021-04-08 18:00:00|5269.1|5263.1|5250.3|5244.3|5272.6|5266.6|5248|5242|368
1617905100000|2021-04-08 18:05:00|5249.5|5243.5|5256.7|5250.7|5261.3|5255.3|5246.5|5240.5|612
1617905400000|2021-04-08 18:10:00|5257|5251|5261.4|5255.4|5264.3|5258.3|5232.9|5226.9|2110
1617905700000|2021-04-08 18:15:00|5261.1|5255.1|5253.4|5247.4|5263.4|5257.4|5246.6|5240.6|509
1617926400000|2021-04-09 00:00:00|5276|5270|5273|5267|5292.9|5286.9|5272.8|5266.8|278
1617926700000|2021-04-09 00:05:00|5273.2|5267.2|5272.4|5266.4|5274|5268|5266.3|5260.3|56
1617927000000|2021-04-09 00:10:00|5272.7|5266.7|5266.8|5260.8|5273.1|5267.1|5264.3|5258.3|50
1617927300000|2021-04-09 00:15:00|5266.3|5260.3|5262.4|5256.4|5269.2|5263.2|5261.2|5255.2|61
1617927600000|2021-04-09 00:20:00|5262.7|5256.7|5263.2|5257.2|5263.9|5257.9|5257.8|5251.8|34
1617927900000|2021-04-09 00:25:00|5263.4|5257.4|5257.9|5251.9|5264.9|5258.9|5257.9|5251.9|35
1617928200000|2021-04-09 00:30:00|5258.4|5252.4|5266.9|5260.9|5266.9|5260.9|5258.4|5252.4|26
1617928500000|2021-04-09 00:35:00|5264.5|5258.5|5269.9|5263.9|5269.9|5263.9|5264.5|5258.5|36
1617928800000|2021-04-09 00:40:00|5270.1|5264.1|5270.7|5264.7|5276|5270|5269.4|5263.4|50
1617929100000|2021-04-09 00:45:00|5270|5264|5269.4|5263.4|5270.2|5264.2|5269|5263|6
1617929400000|2021-04-09 00:50:00|5268.9|5262.9|5268.9|5262.9|5269.2|5263.2|5267.4|5261.4|10
1617929700000|2021-04-09 00:55:00|5269.1|5263.1|5268|5262|5269.9|5263.9|5265.3|5259.3|27
1617930000000|2021-04-09 01:00:00|5268.5|5262.5|5265|5259|5270|5264|5261|5255|45
1617930300000|2021-04-09 01:05:00|5264.6|5258.6|5262.6|5256.6|5264.8|5258.8|5259.9|5253.9|27
1617930600000|2021-04-09 01:10:00|5262.8|5256.8|5274|5268|5274.7|5268.7|5262.1|5256.1|56
1617930900000|2021-04-09 01:15:00|5273.4|5267.4|5272.4|5266.4|5276.8|5270.8|5271.1|5265.1|13
1617931200000|2021-04-09 01:20:00|5272.9|5266.9|5272.4|5266.4|5274.4|5268.4|5267|5261|25
1617931500000|2021-04-09 01:25:00|5272.2|5266.2|5266.4|5260.4|5272.2|5266.2|5265.4|5259.4|30
1617931800000|2021-04-09 01:30:00|5266.1|5260.1|5255.3|5249.3|5266.1|5260.1|5254.8|5248.8|25
1617932100000|2021-04-09 01:35:00|5255.6|5249.6|5254.2|5248.2|5256.9|5250.9|5250.3|5244.3|92
1617932400000|2021-04-09 01:40:00|5255|5249|5254.2|5248.2|5259.6|5253.6|5250.3|5244.3|44
1617932700000|2021-04-09 01:45:00|5253.4|5247.4|5256.9|5250.9|5258.2|5252.2|5253.4|5247.4|16
1617933000000|2021-04-09 01:50:00|5257.4|5251.4|5247.4|5241.4|5257.4|5251.4|5247.4|5241.4|10
1617933300000|2021-04-09 01:55:00|5247.2|5241.2|5248.7|5242.7|5250.4|5244.4|5245.1|5239.1|22
1617933600000|2021-04-09 02:00:00|5248.9|5242.9|5250.1|5244.1|5250.1|5244.1|5246.1|5240.1|39
1617933900000|2021-04-09 02:05:00|5250.3|5244.3|5251.4|5245.4|5255.5|5249.5|5250.3|5244.3|7
1617934200000|2021-04-09 02:10:00|5251.2|5245.2|5250.4|5244.4|5252.9|5246.9|5250.4|5244.4|4
1617934500000|2021-04-09 02:15:00|5250.7|5244.7|5250.7|5244.7|5251.2|5245.2|5248|5242|4
1617934800000|2021-04-09 02:20:00|5250.3|5244.3|5251.4|5245.4|5252.4|5246.4|5249|5243|4
1617935100000|2021-04-09 02:25:00|5251.9|5245.9|5251.1|5245.1|5252.3|5246.3|5251.1|5245.1|1
1617935400000|2021-04-09 02:30:00|5250.9|5244.9|5249.6|5243.6|5251.6|5245.6|5246.4|5240.4|13
1617935700000|2021-04-09 02:35:00|5249.8|5243.8|5245.8|5239.8|5253.6|5247.6|5245.8|5239.8|8
1617936000000|2021-04-09 02:40:00|5245.6|5239.6|5242.8|5236.8|5245.6|5239.6|5241.3|5235.3|31
1617936300000|2021-04-09 02:45:00|5242.5|5236.5|5249.8|5243.8|5249.8|5243.8|5238.3|5232.3|136
1617936600000|2021-04-09 02:50:00|5249.1|5243.1|5254.8|5248.8|5254.8|5248.8|5248.1|5242.1|14
1617936900000|2021-04-09 02:55:00|5254.5|5248.5|5256.5|5250.5|5257.1|5251.1|5253.6|5247.6|8
1617937200000|2021-04-09 03:00:00|5256.2|5250.2|5256.1|5250.1|5259.5|5253.5|5255.1|5249.1|80
1617937500000|2021-04-09 03:05:00|5255.9|5249.9|5257.2|5251.2|5258.9|5252.9|5254.4|5248.4|17
1617937800000|2021-04-09 03:10:00|5257.4|5251.4|5253.2|5247.2|5258.4|5252.4|5251.9|5245.9|9
1617938100000|2021-04-09 03:15:00|5253.7|5247.7|5254.4|5248.4|5255.3|5249.3|5252.7|5246.7|1
1617938400000|2021-04-09 03:20:00|5253.9|5247.9|5257.3|5251.3|5257.8|5251.8|5253.4|5247.4|28
1617938700000|2021-04-09 03:25:00|5257.6|5251.6|5255.1|5249.1|5259.1|5253.1|5254.9|5248.9|3
1617939000000|2021-04-09 03:30:00|5255.3|5249.3|5252|5246|5255.6|5249.6|5251.8|5245.8|21
1617939300000|2021-04-09 03:35:00|5251.7|5245.7|5251.8|5245.8|5252|5246|5251|5245|5
1617939600000|2021-04-09 03:40:00|5252|5246|5252.3|5246.3|5253|5247|5251.6|5245.6|2
1617939900000|2021-04-09 03:45:00|5252.1|5246.1|5252|5246|5252.1|5246.1|5251|5245|2
1617940200000|2021-04-09 03:50:00|5251.9|5245.9|5251.6|5245.6|5251.9|5245.9|5249.3|5243.3|13
1617940500000|2021-04-09 03:55:00|5252.1|5246.1|5254.1|5248.1|5254.1|5248.1|5251.9|5245.9|5
1617940800000|2021-04-09 04:00:00|5253.9|5247.9|5253.1|5247.1|5253.9|5247.9|5253.1|5247.1|0
1617941400000|2021-04-09 04:10:00|5253.4|5247.4|5255|5249|5257.8|5251.8|5253.4|5247.4|9
1617941700000|2021-04-09 04:15:00|5254.8|5248.8|5255.3|5249.3|5256.7|5250.7|5254.8|5248.8|3
1617942000000|2021-04-09 04:20:00|5255.5|5249.5|5255.5|5249.5|5256.7|5250.7|5255.2|5249.2|1
1617942300000|2021-04-09 04:25:00|5255.7|5249.7|5260.8|5254.8|5261.3|5255.3|5255.5|5249.5|23
1617942600000|2021-04-09 04:30:00|5259.5|5253.5|5259.2|5253.2|5262.5|5256.5|5259.2|5253.2|25
1617942900000|2021-04-09 04:35:00|5258.8|5252.8|5261.9|5255.9|5262.9|5256.9|5258.8|5252.8|3
1617943200000|2021-04-09 04:40:00|5262.4|5256.4|5261.9|5255.9|5262.4|5256.4|5261.7|5255.7|1
1617943500000|2021-04-09 04:45:00|5262.1|5256.1|5259.9|5253.9|5262.1|5256.1|5259.9|5253.9|2
1617943800000|2021-04-09 04:50:00|5259.7|5253.7|5261.1|5255.1|5261.8|5255.8|5259.5|5253.5|6
1617944100000|2021-04-09 04:55:00|5260.8|5254.8|5260.6|5254.6|5262.1|5256.1|5260.6|5254.6|4
1617944400000|2021-04-09 05:00:00|5260.8|5254.8|5257.8|5251.8|5260.8|5254.8|5256.5|5250.5|5
1617944700000|2021-04-09 05:05:00|5257.5|5251.5|5256.5|5250.5|5257.5|5251.5|5256|5250|1
1617945000000|2021-04-09 05:10:00|5254.6|5248.6|5253.7|5247.7|5254.8|5248.8|5253.5|5247.5|8
1617945300000|2021-04-09 05:15:00|5253.5|5247.5|5253.5|5247.5|5254|5248|5252.5|5246.5|11
1617945600000|2021-04-09 05:20:00|5253.7|5247.7|5248.7|5242.7|5254|5248|5248.7|5242.7|36
1617945900000|2021-04-09 05:25:00|5247.4|5241.4|5244.7|5238.7|5247.4|5241.4|5243.5|5237.5|44
1617946200000|2021-04-09 05:30:00|5245.9|5239.9|5250.4|5244.4|5251.4|5245.4|5242.4|5236.4|42
1617946500000|2021-04-09 05:35:00|5249.3|5243.3|5236.9|5230.9|5250.4|5244.4|5236.9|5230.9|47
1617946800000|2021-04-09 05:40:00|5237.1|5231.1|5233.4|5227.4|5237.1|5231.1|5230.6|5224.6|78
1617947100000|2021-04-09 05:45:00|5233.6|5227.6|5231.7|5225.7|5235.1|5229.1|5229.2|5223.2|61
1617947400000|2021-04-09 05:50:00|5231.2|5225.2|5232.4|5226.4|5233.7|5227.7|5229.4|5223.4|43
1617947700000|2021-04-09 05:55:00|5232.1|5226.1|5231.4|5225.4|5233.7|5227.7|5230.6|5224.6|16
1617948000000|2021-04-09 06:00:00|5231.2|5225.2|5234.8|5228.8|5235.4|5229.4|5230.9|5224.9|13
1617948300000|2021-04-09 06:05:00|5235.2|5229.2|5236.9|5230.9|5240.2|5234.2|5233.2|5227.2|14
1617948600000|2021-04-09 06:10:00|5237.2|5231.2|5240.5|5234.5|5241|5235|5237|5231|44
1617948900000|2021-04-09 06:15:00|5240|5234|5240.3|5234.3|5242|5236|5235.6|5229.6|16
1617949200000|2021-04-09 06:20:00|5240|5234|5242|5236|5242|5236|5237.2|5231.2|12
1617949500000|2021-04-09 06:25:00|5241.2|5235.2|5236.8|5230.8|5242|5236|5235|5229|14
1617949800000|2021-04-09 06:30:00|5237.1|5231.1|5228|5222|5237.6|5231.6|5224|5218|105
1617950100000|2021-04-09 06:35:00|5227|5221|5223.7|5217.7|5227|5221|5221.9|5215.9|96
1617950400000|2021-04-09 06:40:00|5224.2|5218.2|5224.2|5218.2|5225.2|5219.2|5220.7|5214.7|17
1617950700000|2021-04-09 06:45:00|5224.7|5218.7|5220.2|5214.2|5226.9|5220.9|5219.4|5213.4|11
1617951000000|2021-04-09 06:50:00|5220|5214|5216.1|5210.1|5220|5214|5213.9|5207.9|60
1617951300000|2021-04-09 06:55:00|5216.6|5210.6|5219.1|5213.1|5219.3|5213.3|5214.7|5208.7|13
1617951600000|2021-04-09 07:00:00|5218.6|5212.6|5226.9|5220.9|5227.4|5221.4|5218.6|5212.6|19
1617951900000|2021-04-09 07:05:00|5227.4|5221.4|5212.4|5206.4|5227.4|5221.4|5210.4|5204.4|29
1617952200000|2021-04-09 07:10:00|5212.1|5206.1|5214.6|5208.6|5215.4|5209.4|5209.5|5203.5|16
1617952500000|2021-04-09 07:15:00|5215|5209|5212.8|5206.8|5218.1|5212.1|5212.8|5206.8|13
1617952800000|2021-04-09 07:20:00|5213|5207|5212.6|5206.6|5213|5207|5208.1|5202.1|37
1617953100000|2021-04-09 07:25:00|5212.3|5206.3|5218.2|5212.2|5219.5|5213.5|5212.3|5206.3|24
1617953400000|2021-04-09 07:30:00|5218.5|5212.5|5216.9|5210.9|5218.5|5212.5|5215|5209|29
1617953700000|2021-04-09 07:35:00|5216.7|5210.7|5214.5|5208.5|5217|5211|5214.5|5208.5|56
1617954000000|2021-04-09 07:40:00|5215|5209|5218.1|5212.1|5219.8|5213.8|5214.5|5208.5|42
1617954300000|2021-04-09 07:45:00|5218.3|5212.3|5216|5210|5218.3|5212.3|5214.5|5208.5|34
1617954600000|2021-04-09 07:50:00|5215.5|5209.5|5219.8|5213.8|5219.8|5213.8|5215.1|5209.1|18
1617954900000|2021-04-09 07:55:00|5220.1|5214.1|5215.8|5209.8|5220.1|5214.1|5215.3|5209.3|18
1617955200000|2021-04-09 08:00:00|5215.3|5209.3|5215.5|5209.5|5217|5211|5213|5207|30
1617955500000|2021-04-09 08:05:00|5215.3|5209.3|5217.3|5211.3|5217.3|5211.3|5213.5|5207.5|22
1617955800000|2021-04-09 08:10:00|5216.8|5210.8|5216|5210|5217.3|5211.3|5213.5|5207.5|34
1617956100000|2021-04-09 08:15:00|5215.5|5209.5|5215|5209|5216.5|5210.5|5213.2|5207.2|47
1617956400000|2021-04-09 08:20:00|5214.5|5208.5|5214.4|5208.4|5215.9|5209.9|5213|5207|33
1617956700000|2021-04-09 08:25:00|5215.4|5209.4|5212.9|5206.9|5215.9|5209.9|5211.9|5205.9|59
1617957000000|2021-04-09 08:30:00|5212.4|5206.4|5215.3|5209.3|5216.3|5210.3|5211.3|5205.3|27
1617957300000|2021-04-09 08:35:00|5215|5209|5220.8|5214.8|5220.8|5214.8|5214.5|5208.5|21
1617957600000|2021-04-09 08:40:00|5220.5|5214.5|5216|5210|5220.5|5214.5|5215|5209|9
1617957900000|2021-04-09 08:45:00|5216.7|5210.7|5212.9|5206.9|5217.7|5211.7|5212.4|5206.4|37
1617958200000|2021-04-09 08:50:00|5212.6|5206.6|5211|5205|5212.6|5206.6|5211|5205|51
1617958500000|2021-04-09 08:55:00|5210.7|5204.7|5210.9|5204.9|5212|5206|5210.4|5204.4|25
1617958800000|2021-04-09 09:00:00|5211.2|5205.2|5212.8|5206.8|5213.1|5207.1|5208|5202|53
1617959100000|2021-04-09 09:05:00|5212.3|5206.3|5211.7|5205.7|5214.1|5208.1|5209.8|5203.8|41
1617959400000|2021-04-09 09:10:00|5212.2|5206.2|5216.2|5210.2|5216.5|5210.5|5210.7|5204.7|27
1617959700000|2021-04-09 09:15:00|5215.7|5209.7|5209.5|5203.5|5215.7|5209.7|5209.5|5203.5|24
1617960000000|2021-04-09 09:20:00|5209.3|5203.3|5210|5204|5210.2|5204.2|5208.5|5202.5|21
1617960300000|2021-04-09 09:25:00|5210.2|5204.2|5216.9|5210.9|5216.9|5210.9|5208.4|5202.4|31
1617960600000|2021-04-09 09:30:00|5217.4|5211.4|5213.4|5207.4|5218.4|5212.4|5213.4|5207.4|43
1617960900000|2021-04-09 09:35:00|5213.1|5207.1|5211.7|5205.7|5215.4|5209.4|5210.4|5204.4|11
1617961200000|2021-04-09 09:40:00|5211.4|5205.4|5212.9|5206.9|5213.2|5207.2|5210.4|5204.4|13
1617961500000|2021-04-09 09:45:00|5212.4|5206.4|5212.9|5206.9|5213.4|5207.4|5212.2|5206.2|4
1617961800000|2021-04-09 09:50:00|5213.4|5207.4|5211.7|5205.7|5213.7|5207.7|5210.7|5204.7|17
1617962100000|2021-04-09 09:55:00|5212|5206|5208.7|5202.7|5212|5206|5208.7|5202.7|14
1617962400000|2021-04-09 10:00:00|5208.4|5202.4|5202.8|5196.8|5208.9|5202.9|5202.8|5196.8|63
1617962700000|2021-04-09 10:05:00|5203.3|5197.3|5203.6|5197.6|5203.9|5197.9|5200.1|5194.1|34
1617963000000|2021-04-09 10:10:00|5203.8|5197.8|5201.3|5195.3|5204.6|5198.6|5199.8|5193.8|26
1617963300000|2021-04-09 10:15:00|5201.6|5195.6|5203.3|5197.3|5203.8|5197.8|5200.8|5194.8|11
1617963600000|2021-04-09 10:20:00|5203.6|5197.6|5207.8|5201.8|5208.1|5202.1|5202.3|5196.3|26
1617963900000|2021-04-09 10:25:00|5207.6|5201.6|5205.3|5199.3|5207.6|5201.6|5203.3|5197.3|16
1617964200000|2021-04-09 10:30:00|5205.9|5199.9|5207|5201|5207.6|5201.6|5205.6|5199.6|7
1617964500000|2021-04-09 10:35:00|5206.3|5200.3|5206.5|5200.5|5207.3|5201.3|5206|5200|8
1617964800000|2021-04-09 10:40:00|5206|5200|5211.7|5205.7|5212.3|5206.3|5206|5200|37
1617965100000|2021-04-09 10:45:00|5212|5206|5209.5|5203.5|5212.7|5206.7|5209.5|5203.5|25
1617965400000|2021-04-09 10:50:00|5210.1|5204.1|5208.8|5202.8|5210.2|5204.2|5207.5|5201.5|22
1617965700000|2021-04-09 10:55:00|5208.6|5202.6|5211|5205|5211.3|5205.3|5208|5202|44
1617966000000|2021-04-09 11:00:00|5211.3|5205.3|5214.9|5208.9|5214.9|5208.9|5209.8|5203.8|32
1617966300000|2021-04-09 11:05:00|5215.2|5209.2|5221|5215|5221.2|5215.2|5215.2|5209.2|31
1617966600000|2021-04-09 11:10:00|5221.7|5215.7|5222|5216|5222.8|5216.8|5220.9|5214.9|17
1617966900000|2021-04-09 11:15:00|5221.7|5215.7|5217.1|5211.1|5221.7|5215.7|5216.4|5210.4|18
1617967200000|2021-04-09 11:20:00|5217.6|5211.6|5219.9|5213.9|5219.9|5213.9|5216.9|5210.9|8
1617967500000|2021-04-09 11:25:00|5220.1|5214.1|5224|5218|5224.5|5218.5|5220.1|5214.1|28
1617967800000|2021-04-09 11:30:00|5224.3|5218.3|5217.9|5211.9|5224.5|5218.5|5217.1|5211.1|15
1617968100000|2021-04-09 11:35:00|5218.1|5212.1|5215.3|5209.3|5219.3|5213.3|5215.3|5209.3|14
1617968400000|2021-04-09 11:40:00|5214.3|5208.3|5209.2|5203.2|5215|5209|5209.2|5203.2|33
1617968700000|2021-04-09 11:45:00|5208.7|5202.7|5209.3|5203.3|5210.7|5204.7|5205.1|5199.1|120
1617969000000|2021-04-09 11:50:00|5209.8|5203.8|5212.8|5206.8|5213.3|5207.3|5209.8|5203.8|16
1617969300000|2021-04-09 11:55:00|5212.6|5206.6|5205.8|5199.8|5212.8|5206.8|5205.8|5199.8|23
1617969600000|2021-04-09 12:00:00|5206.3|5200.3|5207.8|5201.8|5209.6|5203.6|5206.3|5200.3|9
1617969900000|2021-04-09 12:05:00|5207.6|5201.6|5215.7|5209.7|5219|5213|5207.6|5201.6|29
1617970200000|2021-04-09 12:10:00|5217|5211|5223.4|5217.4|5223.6|5217.6|5215.3|5209.3|47
1617970500000|2021-04-09 12:15:00|5223.1|5217.1|5226.1|5220.1|5226.1|5220.1|5222.1|5216.1|22
1617970800000|2021-04-09 12:20:00|5226.4|5220.4|5218|5212|5227.7|5221.7|5218|5212|75
1617971100000|2021-04-09 12:25:00|5217.5|5211.5|5224.1|5218.1|5224.1|5218.1|5217.5|5211.5|20
1617971400000|2021-04-09 12:30:00|5223.6|5217.6|5221.6|5215.6|5224.6|5218.6|5220.6|5214.6|41
1617971700000|2021-04-09 12:35:00|5220.6|5214.6|5220.7|5214.7|5224.8|5218.8|5219.5|5213.5|80
1617972000000|2021-04-09 12:40:00|5220.5|5214.5|5221.2|5215.2|5225|5219|5219.7|5213.7|38
1617975000000|2021-04-09 13:30:00|5225.9|5219.9|5220.7|5214.7|5225.9|5219.9|5200.3|5194.3|485
1617975300000|2021-04-09 13:35:00|5220.2|5214.2|5225.9|5219.9|5229.5|5223.5|5218.5|5212.5|358
1617975600000|2021-04-09 13:40:00|5225.7|5219.7|5242.9|5236.9|5242.9|5236.9|5219.1|5213.1|359
1617975900000|2021-04-09 13:45:00|5243.2|5237.2|5253.5|5247.5|5262.6|5256.6|5242.7|5236.7|616
1617976200000|2021-04-09 13:50:00|5253.7|5247.7|5272.6|5266.6|5274.2|5268.2|5253|5247|490
1617976500000|2021-04-09 13:55:00|5272.9|5266.9|5274.9|5268.9|5277.2|5271.2|5264.7|5258.7|389
1617976800000|2021-04-09 14:00:00|5274.6|5268.6|5253.7|5247.7|5276.9|5270.9|5252.7|5246.7|629
1617977100000|2021-04-09 14:05:00|5254|5248|5254.2|5248.2|5261.2|5255.2|5251.9|5245.9|212
1617977400000|2021-04-09 14:10:00|5254.5|5248.5|5277.9|5271.9|5280.2|5274.2|5254.5|5248.5|467
1617977700000|2021-04-09 14:15:00|5278.2|5272.2|5280.4|5274.4|5287.7|5281.7|5277.9|5271.9|478
1617978000000|2021-04-09 14:20:00|5280.2|5274.2|5304.4|5298.4|5305.1|5299.1|5277.1|5271.1|586
1617978300000|2021-04-09 14:25:00|5303.9|5297.9|5289.1|5283.1|5305.4|5299.4|5287.2|5281.2|491
1617978600000|2021-04-09 14:30:00|5288.6|5282.6|5286.2|5280.2|5293|5287|5282.5|5276.5|293
1617978900000|2021-04-09 14:35:00|5286.5|5280.5|5289.3|5283.3|5298.6|5292.6|5286.2|5280.2|351
1617979200000|2021-04-09 14:40:00|5289.8|5283.8|5296.2|5290.2|5299.3|5293.3|5289.8|5283.8|382
1617979500000|2021-04-09 14:45:00|5297.2|5291.2|5296.1|5290.1|5298.7|5292.7|5295.1|5289.1|309
1617979800000|2021-04-09 14:50:00|5296.4|5290.4|5295|5289|5298.1|5292.1|5289.6|5283.6|341
1617980100000|2021-04-09 14:55:00|5295.2|5289.2|5298.7|5292.7|5298.7|5292.7|5292.3|5286.3|307
1617980400000|2021-04-09 15:00:00|5297.2|5291.2|5295.6|5289.6|5300.5|5294.5|5294.6|5288.6|233
1617980700000|2021-04-09 15:05:00|5296.4|5290.4|5297.2|5291.2|5298.1|5292.1|5292|5286|151
1617981000000|2021-04-09 15:10:00|5296.6|5290.6|5288.9|5282.9|5297.1|5291.1|5285.8|5279.8|289
1617981300000|2021-04-09 15:15:00|5288.6|5282.6|5290.4|5284.4|5290.9|5284.9|5281.2|5275.2|186
1617981600000|2021-04-09 15:20:00|5289.9|5283.9|5282.9|5276.9|5290.2|5284.2|5282.2|5276.2|188
1617981900000|2021-04-09 15:25:00|5282.6|5276.6|5275|5269|5282.9|5276.9|5271.3|5265.3|414
1617982200000|2021-04-09 15:30:00|5274.8|5268.8|5266.4|5260.4|5275.5|5269.5|5263.9|5257.9|255
1617982500000|2021-04-09 15:35:00|5266.2|5260.2|5262.1|5256.1|5267.1|5261.1|5259.5|5253.5|216
1617982800000|2021-04-09 15:40:00|5261.8|5255.8|5259.6|5253.6|5268.2|5262.2|5259.6|5253.6|412
1617983100000|2021-04-09 15:45:00|5259.8|5253.8|5249.4|5243.4|5260.1|5254.1|5246.4|5240.4|277
1617983400000|2021-04-09 15:50:00|5249.9|5243.9|5253.1|5247.1|5262.4|5256.4|5246.4|5240.4|289
1617983700000|2021-04-09 15:55:00|5252.8|5246.8|5279.4|5273.4|5281.7|5273.4|5248.1|5242.1|407
1617984000000|2021-04-09 16:00:00|5278.9|5272.9|5267.5|5261.5|5300.6|5294.6|5232.5|5226.2|884
1617984300000|2021-04-09 16:05:00|5267.2|5261.2|5236.5|5230.5|5267.2|5261.2|5235.3|5229.3|684
1617984600000|2021-04-09 16:10:00|5236|5230|5228.2|5222.2|5238.8|5232.8|5213.2|5207.2|654
1617984900000|2021-04-09 16:15:00|5228.4|5222.4|5239.6|5233.6|5241.1|5235.1|5209.8|5203.8|431
1617985200000|2021-04-09 16:20:00|5240.1|5234.1|5251.4|5245.4|5251.7|5245.7|5239.4|5233.4|410
1617985500000|2021-04-09 16:25:00|5250.9|5244.9|5237.5|5231.5|5251.2|5245.2|5237.5|5231.5|328
1617985800000|2021-04-09 16:30:00|5237.7|5231.7|5254.6|5248.6|5256.1|5250.1|5237.7|5231.7|328
1617986100000|2021-04-09 16:35:00|5253.3|5247.3|5238.7|5232.7|5256|5250|5235.7|5229.7|519
1617986400000|2021-04-09 16:40:00|5238.4|5232.4|5236.2|5230.2|5245|5239|5234.1|5228.1|175
1617986700000|2021-04-09 16:45:00|5236.4|5230.4|5225.9|5219.9|5236.7|5230.7|5220.7|5214.7|221
1617987000000|2021-04-09 16:50:00|5225.6|5219.6|5217.5|5211.5|5227.9|5221.9|5217.5|5211.5|162
1617987300000|2021-04-09 16:55:00|5218.5|5212.5|5227.2|5221.2|5227.2|5221.2|5218.2|5212.2|239
1617987600000|2021-04-09 17:00:00|5226.4|5220.4|5227.9|5221.9|5230.6|5224.6|5223.7|5217.7|181
1617987900000|2021-04-09 17:05:00|5227.6|5221.6|5223.4|5217.4|5228.9|5222.9|5218.9|5212.9|318
1617988200000|2021-04-09 17:10:00|5223.1|5217.1|5229.6|5223.6|5236.2|5230.2|5220.6|5214.6|348
1617988500000|2021-04-09 17:15:00|5227.9|5221.9|5223.6|5217.6|5232.1|5226.1|5222.6|5216.6|170
1617988800000|2021-04-09 17:20:00|5223.4|5217.4|5220.1|5214.1|5226.4|5220.4|5218.8|5212.8|202
1617989100000|2021-04-09 17:25:00|5220.4|5214.4|5209.4|5203.4|5220.6|5214.6|5208.9|5202.9|237
1617989400000|2021-04-09 17:30:00|5209.7|5203.7|5216|5210|5217.3|5211.3|5209.7|5203.7|271
1617989700000|2021-04-09 17:35:00|5215.6|5209.6|5216.3|5210.3|5218.6|5212.6|5214.6|5208.6|147
1617990000000|2021-04-09 17:40:00|5216.1|5210.1|5213.9|5207.9|5216.8|5210.8|5213.6|5207.6|239
1617990300000|2021-04-09 17:45:00|5213.6|5207.6|5220.1|5214.1|5220.1|5214.1|5213.1|5207.1|264
1617990600000|2021-04-09 17:50:00|5220.9|5214.9|5222.8|5216.8|5228.6|5222.6|5218.4|5212.4|325
1617990900000|2021-04-09 17:55:00|5222.6|5216.6|5223.8|5217.8|5226.6|5220.6|5216.8|5210.8|345
1617991200000|2021-04-09 18:00:00|5224.3|5218.3|5216.2|5210.2|5227.8|5221.8|5213.8|5207.8|555
1617991500000|2021-04-09 18:05:00|5215.9|5209.9|5211.2|5205.2|5219.7|5213.7|5209.9|5203.9|543
1617991800000|2021-04-09 18:10:00|5211.7|5205.7|5195.8|5189.8|5212.2|5206.2|5192.3|5186.3|3961
1617992100000|2021-04-09 18:15:00|5194.5|5188.5|5195.5|5189.5|5202.2|5196.2|5186.6|5180.6|1000
1618185600000|2021-04-12 00:00:00|5180.7|5170.7|5172.4|5166.4|5186.7|5180.7|5167.7|5161.7|267
1618185900000|2021-04-12 00:05:00|5172.2|5166.2|5182.4|5176.4|5182.4|5176.4|5171.7|5165.7|124
1618186200000|2021-04-12 00:10:00|5182.7|5176.7|5178.9|5172.9|5186.9|5180.9|5178.7|5172.7|51
1618186500000|2021-04-12 00:15:00|5179.2|5173.2|5181.7|5175.7|5185.4|5179.4|5179.2|5173.2|75
1618186800000|2021-04-12 00:20:00|5181.9|5175.9|5181.7|5175.7|5184.9|5178.9|5180.7|5174.7|37
1618187100000|2021-04-12 00:25:00|5181.1|5175.1|5181.6|5175.6|5183.4|5177.4|5177.1|5171.1|41
1618187400000|2021-04-12 00:30:00|5182.1|5176.1|5176.1|5170.1|5183.1|5177.1|5175.4|5169.4|33
1618187700000|2021-04-12 00:35:00|5176.4|5170.4|5177.4|5171.4|5184.1|5178.1|5175.6|5169.6|26
1618188000000|2021-04-12 00:40:00|5178.4|5172.4|5177.6|5171.6|5181.1|5175.1|5177.3|5171.3|8
1618188300000|2021-04-12 00:45:00|5178.1|5172.1|5180.6|5174.6|5180.8|5174.8|5176.6|5170.6|99
1618188600000|2021-04-12 00:50:00|5180.3|5174.3|5180.3|5174.3|5181.3|5175.3|5176.8|5170.8|17
1618188900000|2021-04-12 00:55:00|5180.1|5174.1|5182.3|5176.3|5182.8|5176.8|5179.1|5173.1|18
1618189200000|2021-04-12 01:00:00|5181.3|5175.3|5170.8|5164.8|5190.1|5184.1|5166.6|5160.6|112
1618189500000|2021-04-12 01:05:00|5171.1|5165.1|5167.1|5161.1|5174.6|5168.6|5166.8|5160.8|37
1618189800000|2021-04-12 01:10:00|5167.3|5161.3|5180.8|5174.8|5181.3|5175.3|5167.1|5161.1|48
1618190100000|2021-04-12 01:15:00|5180.5|5174.5|5178.8|5172.8|5181.8|5175.8|5177.1|5171.1|19
1618190400000|2021-04-12 01:20:00|5180.3|5174.3|5183.8|5177.8|5185.3|5179.3|5179.3|5173.3|29
1618190700000|2021-04-12 01:25:00|5183.5|5177.5|5180|5174|5186.2|5180.2|5177|5171|52
1618191000000|2021-04-12 01:30:00|5179.7|5173.7|5172.5|5166.5|5181|5175|5171.5|5165.5|45
1618191300000|2021-04-12 01:35:00|5172|5166|5168.7|5162.7|5172.5|5166.5|5166|5160|90
1618191600000|2021-04-12 01:40:00|5169.7|5163.7|5173.2|5167.2|5174.7|5168.7|5168.7|5162.7|30
1618191900000|2021-04-12 01:45:00|5174.7|5168.7|5172.7|5166.7|5180.2|5174.2|5171.2|5165.2|62
1618192200000|2021-04-12 01:50:00|5172.4|5166.4|5169.7|5163.7|5172.4|5166.4|5169.2|5163.2|20
1618192500000|2021-04-12 01:55:00|5169.4|5163.4|5165.7|5159.7|5169.4|5163.4|5163.9|5157.9|41
1618192800000|2021-04-12 02:00:00|5165.4|5159.4|5166.2|5160.2|5167.2|5161.2|5164.2|5158.2|50
1618193100000|2021-04-12 02:05:00|5165.2|5159.2|5167.1|5161.1|5169.2|5163.2|5165.1|5159.1|29
1618193400000|2021-04-12 02:10:00|5167.6|5161.6|5164.1|5158.1|5169.1|5163.1|5164.1|5158.1|21
1618193700000|2021-04-12 02:15:00|5165.1|5159.1|5161.6|5155.6|5165.1|5159.1|5160.9|5154.9|99
1618194000000|2021-04-12 02:20:00|5161.4|5155.4|5162.6|5156.6|5162.9|5156.9|5160.1|5154.1|26
1618194300000|2021-04-12 02:25:00|5161.6|5155.6|5158.6|5152.6|5162.1|5156.1|5157.6|5151.6|28
1618194600000|2021-04-12 02:30:00|5158.3|5152.3|5155.8|5149.8|5158.6|5152.6|5152.3|5146.3|109
1618194900000|2021-04-12 02:35:00|5155.6|5149.6|5153.8|5147.8|5159.6|5153.6|5153.3|5147.3|33
1618195200000|2021-04-12 02:40:00|5153.5|5147.5|5149.5|5143.5|5153.5|5147.5|5148.5|5142.5|73
1618195500000|2021-04-12 02:45:00|5149|5143|5153|5147|5155.5|5149.5|5148.5|5142.5|43
1618195800000|2021-04-12 02:50:00|5152.5|5146.5|5158.8|5152.8|5158.8|5152.8|5150.3|5144.3|48
1618196100000|2021-04-12 02:55:00|5158.3|5152.3|5158.5|5152.5|5161.7|5155.7|5157.7|5151.7|14
1618196400000|2021-04-12 03:00:00|5158.8|5152.8|5163.2|5157.2|5166|5160|5157.7|5151.7|26
1618196700000|2021-04-12 03:05:00|5162.7|5156.7|5166.2|5160.2|5168.2|5162.2|5162|5156|22
1618197000000|2021-04-12 03:10:00|5167|5161|5158.5|5152.5|5168.7|5162.7|5158.2|5152.2|14
1618197300000|2021-04-12 03:15:00|5158.2|5152.2|5155.7|5149.7|5158.2|5152.2|5155.7|5149.7|16
1618197600000|2021-04-12 03:20:00|5156.2|5150.2|5156.9|5150.9|5158.2|5152.2|5155.7|5149.7|9
1618197900000|2021-04-12 03:25:00|5156.2|5150.2|5154.9|5148.9|5156.7|5150.7|5151.7|5145.7|12
1618198200000|2021-04-12 03:30:00|5153.9|5147.9|5155.9|5149.9|5157.7|5151.7|5152.9|5146.9|15
1618198500000|2021-04-12 03:35:00|5155.4|5149.4|5154.9|5148.9|5157.4|5151.4|5154.7|5148.7|7
1618198800000|2021-04-12 03:40:00|5154.7|5148.7|5152.9|5146.9|5156.2|5150.2|5152.9|5146.9|17
1618199100000|2021-04-12 03:45:00|5153.7|5147.7|5154.4|5148.4|5154.9|5148.9|5153.2|5147.2|10
1618199400000|2021-04-12 03:50:00|5154.7|5148.7|5154.4|5148.4|5156.4|5150.4|5153.9|5147.9|31
1618199700000|2021-04-12 03:55:00|5154.9|5148.9|5153.9|5147.9|5154.9|5148.9|5152.4|5146.4|9
1618200000000|2021-04-12 04:00:00|5154.1|5148.1|5152.9|5146.9|5154.4|5148.4|5152.4|5146.4|24
1618200300000|2021-04-12 04:05:00|5152.6|5146.6|5153.1|5147.1|5153.6|5147.6|5152.6|5146.6|6
1618200600000|2021-04-12 04:10:00|5153.4|5147.4|5153.1|5147.1|5153.9|5147.9|5152.4|5146.4|4
1618200900000|2021-04-12 04:15:00|5153.4|5147.4|5151.6|5145.6|5153.6|5147.6|5151.1|5145.1|4
1618201200000|2021-04-12 04:20:00|5151.3|5145.3|5152.3|5146.3|5153.8|5147.8|5151.1|5145.1|8
1618201500000|2021-04-12 04:25:00|5152.1|5146.1|5153.8|5147.8|5154.3|5148.3|5151.6|5145.6|8
1618201800000|2021-04-12 04:30:00|5154.3|5148.3|5150.3|5144.3|5154.3|5148.3|5149.6|5143.6|16
1618202100000|2021-04-12 04:35:00|5150.1|5144.1|5146.3|5140.3|5150.3|5144.3|5146.1|5140.1|21
1618202400000|2021-04-12 04:40:00|5146.1|5140.1|5139.6|5133.6|5146.1|5140.1|5139.3|5133.3|33
1618202700000|2021-04-12 04:45:00|5139.8|5133.8|5131.3|5125.3|5140.8|5134.8|5130.1|5124.1|58
1618203000000|2021-04-12 04:50:00|5131.6|5125.6|5129.8|5123.8|5132.3|5126.3|5129.3|5123.3|12
1618203300000|2021-04-12 04:55:00|5130.3|5124.3|5116.5|5110.5|5130.8|5124.8|5116.5|5110.5|41
1618203600000|2021-04-12 05:00:00|5116.3|5110.3|5119.3|5113.3|5121.6|5115.6|5116.3|5110.3|76
1618203900000|2021-04-12 05:05:00|5119.5|5113.5|5117.8|5111.8|5119.5|5113.5|5116.8|5110.8|15
1618204200000|2021-04-12 05:10:00|5117.3|5111.3|5119.5|5113.5|5120.3|5114.3|5116.8|5110.8|15
1618204500000|2021-04-12 05:15:00|5120|5114|5125.8|5119.8|5126.8|5120.8|5118.8|5112.8|48
1618204800000|2021-04-12 05:20:00|5126|5120|5127.5|5121.5|5130.3|5124.3|5124.8|5118.8|106
1618205100000|2021-04-12 05:25:00|5127.8|5121.8|5124.8|5118.8|5127.8|5121.8|5123.8|5117.8|9
1618205400000|2021-04-12 05:30:00|5124.5|5118.5|5111.2|5105.2|5124.5|5118.5|5110|5104|79
1618205700000|2021-04-12 05:35:00|5110.7|5104.7|5113|5107|5114.7|5108.7|5107.5|5101.5|105
1618206000000|2021-04-12 05:40:00|5112.5|5106.5|5116.2|5110.2|5118|5112|5112.5|5106.5|13
1618206300000|2021-04-12 05:45:00|5116.5|5110.5|5124.7|5118.7|5126|5120|5115.7|5109.7|20
1618206600000|2021-04-12 05:50:00|5124.5|5118.5|5119.7|5113.7|5129|5123|5119.7|5113.7|22
1618206900000|2021-04-12 05:55:00|5120.5|5114.5|5120.4|5114.4|5122.4|5116.4|5117.7|5111.7|17
1618207200000|2021-04-12 06:00:00|5120.2|5114.2|5116.4|5110.4|5120.4|5114.4|5113.9|5107.9|21
1618207500000|2021-04-12 06:05:00|5116.2|5110.2|5122.4|5116.4|5123.2|5117.2|5116.2|5110.2|21
1618207800000|2021-04-12 06:10:00|5122.7|5116.7|5123.2|5117.2|5125.9|5119.9|5120.2|5114.2|19
1618208100000|2021-04-12 06:15:00|5122.9|5116.9|5127.7|5121.7|5129.2|5123.2|5121.7|5115.7|13
1618208400000|2021-04-12 06:20:00|5127.9|5121.9|5129.1|5123.1|5134.1|5128.1|5127.1|5121.1|36
1618208700000|2021-04-12 06:25:00|5128.9|5122.9|5128.4|5122.4|5130.1|5124.1|5126.9|5120.9|8
1618209000000|2021-04-12 06:30:00|5128.6|5122.6|5129.1|5123.1|5130.4|5124.4|5125.1|5119.1|52
1618209300000|2021-04-12 06:35:00|5130.4|5124.4|5136.6|5130.6|5137.6|5131.6|5130.1|5124.1|37
1618209600000|2021-04-12 06:40:00|5136.9|5130.9|5132.6|5126.6|5138.6|5132.6|5132.6|5126.6|23
1618209900000|2021-04-12 06:45:00|5132.8|5126.8|5134.3|5128.3|5136.1|5130.1|5132.3|5126.3|19
1618210200000|2021-04-12 06:50:00|5134.1|5128.1|5138.8|5132.8|5139.8|5133.8|5132.1|5126.1|64
1618210500000|2021-04-12 06:55:00|5139.1|5133.1|5136.3|5130.3|5141.3|5135.3|5135.6|5129.6|35
1618210800000|2021-04-12 07:00:00|5136.6|5130.6|5128.8|5122.8|5138.3|5132.3|5127.8|5121.8|48
1618211100000|2021-04-12 07:05:00|5128.6|5122.6|5130.8|5124.8|5134.3|5128.3|5127.8|5121.8|24
1618211400000|2021-04-12 07:10:00|5131.3|5125.3|5130.3|5124.3|5135.8|5129.8|5130.3|5124.3|19
1618211700000|2021-04-12 07:15:00|5130.8|5124.8|5125|5119|5131.3|5125.3|5125|5119|53
1618212000000|2021-04-12 07:20:00|5124.8|5118.8|5123|5117|5126.5|5120.5|5122.5|5116.5|43
1618212300000|2021-04-12 07:25:00|5122.8|5116.8|5123|5117|5125|5119|5122.3|5116.3|96
1618212600000|2021-04-12 07:30:00|5122.8|5116.8|5123.5|5117.5|5125.8|5119.8|5122.3|5116.3|31
1618212900000|2021-04-12 07:35:00|5123.8|5117.8|5114.3|5108.3|5123.8|5117.8|5112|5106|53
1618213200000|2021-04-12 07:40:00|5114|5108|5119|5113|5119|5113|5111.7|5105.7|18
1618213500000|2021-04-12 07:45:00|5118.7|5112.7|5119.2|5113.2|5119.2|5113.2|5116.2|5110.2|16
1618213800000|2021-04-12 07:50:00|5119.5|5113.5|5116.7|5110.7|5119.5|5113.5|5116|5110|8
1618214100000|2021-04-12 07:55:00|5116.5|5110.5|5115.9|5109.9|5116.5|5110.5|5111.5|5105.5|18
1618214400000|2021-04-12 08:00:00|5115.4|5109.4|5110.9|5104.9|5115.4|5109.4|5109.7|5103.7|18
1618214700000|2021-04-12 08:05:00|5111.2|5105.2|5116.4|5110.4|5116.4|5110.4|5111.2|5105.2|21
1618215000000|2021-04-12 08:10:00|5116.2|5110.2|5116.2|5110.2|5117.9|5111.9|5115.7|5109.7|16
1618215300000|2021-04-12 08:15:00|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5113.2|5107.2|8
1618215600000|2021-04-12 08:20:00|5115.7|5109.7|5118.4|5112.4|5118.4|5112.4|5115.4|5109.4|24
1618215900000|2021-04-12 08:25:00|5118.1|5112.1|5113.4|5107.4|5118.4|5112.4|5113.4|5107.4|16
1618216200000|2021-04-12 08:30:00|5113.6|5107.6|5119.1|5113.1|5119.1|5113.1|5113.6|5107.6|15
1618216500000|2021-04-12 08:35:00|5119.4|5113.4|5118.1|5112.1|5119.4|5113.4|5117.6|5111.6|15
1618216800000|2021-04-12 08:40:00|5118.6|5112.6|5113.9|5107.9|5118.6|5112.6|5110.4|5104.4|42
1618217100000|2021-04-12 08:45:00|5113.4|5107.4|5117.6|5111.6|5119.3|5113.3|5113.4|5107.4|42
1618217400000|2021-04-12 08:50:00|5117.8|5111.8|5119.8|5113.8|5121.3|5115.3|5117.8|5111.8|39
1618217700000|2021-04-12 08:55:00|5119.6|5113.6|5119.3|5113.3|5120.3|5114.3|5118.3|5112.3|17
1618218000000|2021-04-12 09:00:00|5118.8|5112.8|5120.8|5114.8|5121.3|5115.3|5118.8|5112.8|39
1618218300000|2021-04-12 09:05:00|5121.3|5115.3|5120.1|5114.1|5121.8|5115.8|5120.1|5114.1|50
1618218600000|2021-04-12 09:10:00|5119.8|5113.8|5120.1|5114.1|5120.3|5114.3|5119.3|5113.3|68
1618218900000|2021-04-12 09:15:00|5119.8|5113.8|5120.8|5114.8|5121.5|5115.5|5119.3|5113.3|40
1618219200000|2021-04-12 09:20:00|5121.3|5115.3|5122.3|5116.3|5123.3|5117.3|5119.3|5113.3|18
1618219500000|2021-04-12 09:25:00|5122.5|5116.5|5122.8|5116.8|5123|5117|5120.5|5114.5|18
1618219800000|2021-04-12 09:30:00|5123|5117|5119|5113|5124.3|5118.3|5119|5113|95
1618220100000|2021-04-12 09:35:00|5119.3|5113.3|5121|5115|5121.5|5115.5|5118.8|5112.8|17
1618220400000|2021-04-12 09:40:00|5120.7|5114.7|5120.7|5114.7|5122.5|5116.5|5119|5113|6
1618220700000|2021-04-12 09:45:00|5120.5|5114.5|5115.2|5109.2|5120.5|5114.5|5109.7|5103.7|60
1618221000000|2021-04-12 09:50:00|5114.2|5108.2|5118.2|5112.2|5118.2|5112.2|5113.5|5107.5|8
1618221300000|2021-04-12 09:55:00|5118.5|5112.5|5116.7|5110.7|5121.2|5115.2|5116|5110|29
1618221600000|2021-04-12 10:00:00|5117|5111|5123.2|5117.2|5124.4|5118.4|5117|5111|52
1618221900000|2021-04-12 10:05:00|5122.7|5116.7|5123.9|5117.9|5123.9|5117.9|5122.2|5116.2|30
1618222200000|2021-04-12 10:10:00|5124.2|5118.2|5128.4|5122.4|5128.7|5122.7|5123.7|5117.7|61
1618222500000|2021-04-12 10:15:00|5128.7|5122.7|5128.7|5122.7|5134.4|5128.4|5128.7|5122.7|25
1618222800000|2021-04-12 10:20:00|5129.2|5123.2|5128.2|5122.2|5131.2|5125.2|5128.2|5122.2|16
1618223100000|2021-04-12 10:25:00|5127.9|5121.9|5129.6|5123.6|5130.1|5124.1|5127.6|5121.6|10
1618223400000|2021-04-12 10:30:00|5130.4|5124.4|5133.4|5127.4|5135.4|5129.4|5130.4|5124.4|35
1618223700000|2021-04-12 10:35:00|5132.9|5126.9|5129.1|5123.1|5133.1|5127.1|5127.9|5121.9|28
1618224000000|2021-04-12 10:40:00|5130.1|5124.1|5121.6|5115.6|5130.1|5124.1|5120.6|5114.6|128
1618224300000|2021-04-12 10:45:00|5121.9|5115.9|5109.8|5103.8|5121.9|5115.9|5109.8|5103.8|38
1618224600000|2021-04-12 10:50:00|5110.1|5104.1|5110.8|5104.8|5113.3|5107.3|5108.6|5102.6|36
1618224900000|2021-04-12 10:55:00|5111.3|5105.3|5110.6|5104.6|5112.1|5106.1|5109.8|5103.8|23
1618225200000|2021-04-12 11:00:00|5111.1|5105.1|5111.6|5105.6|5112.3|5106.3|5109.3|5103.3|19
1618225500000|2021-04-12 11:05:00|5111.8|5105.8|5106|5100|5112.3|5106.3|5105.8|5099.8|37
1618225800000|2021-04-12 11:10:00|5105.5|5099.5|5110|5104|5110|5104|5105.5|5099.5|11
1618226100000|2021-04-12 11:15:00|5109.8|5103.8|5110.3|5104.3|5111.8|5105.8|5108|5102|13
1618226400000|2021-04-12 11:20:00|5110.5|5104.5|5122|5116|5123|5117|5110.5|5104.5|54
1618226700000|2021-04-12 11:25:00|5122.5|5116.5|5113|5107|5123|5117|5112.8|5106.8|17
1618227000000|2021-04-12 11:30:00|5113.3|5107.3|5122|5116|5122.5|5116.5|5113.3|5107.3|16
1618227300000|2021-04-12 11:35:00|5122.2|5116.2|5117.7|5111.7|5122.2|5116.2|5117|5111|52
1618227600000|2021-04-12 11:40:00|5117|5111|5112.2|5106.2|5117|5111|5111.5|5105.5|4
1618227900000|2021-04-12 11:45:00|5111|5105|5111.7|5105.7|5112|5106|5110.5|5104.5|8
1618228200000|2021-04-12 11:50:00|5112|5106|5113.7|5107.7|5115.5|5109.5|5112|5106|12
1618228500000|2021-04-12 11:55:00|5113.9|5107.9|5117.2|5111.2|5117.4|5111.4|5113.9|5107.9|22
1618228800000|2021-04-12 12:00:00|5117.4|5111.4|5113.2|5107.2|5117.4|5111.4|5113.2|5107.2|15
1618229100000|2021-04-12 12:05:00|5112.4|5106.4|5111.9|5105.9|5113.4|5107.4|5110.7|5104.7|49
1618229400000|2021-04-12 12:10:00|5111.7|5105.7|5114.9|5108.9|5117.7|5111.7|5111.7|5105.7|43
1618229700000|2021-04-12 12:15:00|5114.2|5108.2|5118.1|5112.1|5118.4|5112.4|5114.2|5108.2|28
1618230000000|2021-04-12 12:20:00|5118.6|5112.6|5120.9|5114.9|5127.9|5121.9|5116.1|5110.1|57
1618230300000|2021-04-12 12:25:00|5121.4|5115.4|5124.6|5118.6|5129.4|5123.4|5118.9|5112.9|41
1618230600000|2021-04-12 12:30:00|5124.9|5118.9|5133.6|5127.6|5133.6|5127.6|5124.4|5118.4|50
1618230900000|2021-04-12 12:35:00|5133.4|5127.4|5141.8|5135.8|5142.3|5136.3|5129.9|5123.9|88
1618231200000|2021-04-12 12:40:00|5141.6|5135.6|5130.8|5115.8|5142.8|5136.8|5128.8|5114.3|109
1618234200000|2021-04-12 13:30:00|5121.5|5115.5|5114|5108|5142|5136|5103.7|5097.7|788
1618234500000|2021-04-12 13:35:00|5114.2|5108.2|5093.7|5087.7|5114.2|5108.2|5089|5083|684
1618234800000|2021-04-12 13:40:00|5092.7|5086.7|5087.2|5081.2|5097.7|5091.7|5087|5081|458
1618235100000|2021-04-12 13:45:00|5086.7|5080.7|5081.7|5075.7|5095.2|5089.2|5077|5071|694
1618235400000|2021-04-12 13:50:00|5080.7|5074.7|5064.5|5058.5|5085.7|5079.7|5059|5053|868
1618235700000|2021-04-12 13:55:00|5064.2|5058.2|5055.7|5049.7|5072.7|5066.7|5045.5|5039.5|487
1618236000000|2021-04-12 14:00:00|5056.2|5050.2|5045.2|5039.2|5057.2|5051.2|5043.7|5037.7|339
1618236300000|2021-04-12 14:05:00|5045.4|5039.4|5039.7|5033.7|5049.4|5043.4|5035.9|5029.9|540
1618236600000|2021-04-12 14:10:00|5039.2|5033.2|5033.7|5027.7|5048.9|5042.9|5032.4|5026.4|1321
1618236900000|2021-04-12 14:15:00|5034.2|5028.2|5030.4|5024.4|5039.9|5033.9|5026.4|5020.4|632
1618237200000|2021-04-12 14:20:00|5030.7|5024.7|5024.9|5018.9|5035.2|5029.2|5022.2|5016.2|743
1618237500000|2021-04-12 14:25:00|5025.7|5019.7|5026.9|5020.9|5027.6|5021.6|5008.6|5002.6|709
1618237800000|2021-04-12 14:30:00|5027.1|5021.1|5046.6|5040.6|5049.6|5043.6|5021.1|5015.1|1016
1618238100000|2021-04-12 14:35:00|5046.1|5040.1|5049.4|5043.4|5050.4|5044.4|5036.6|5030.6|454
1618238400000|2021-04-12 14:40:00|5048.9|5042.9|5051.1|5045.1|5061.6|5055.6|5046.9|5040.9|509
1618238700000|2021-04-12 14:45:00|5051.3|5045.3|5069.3|5063.3|5071.3|5065.3|5050.3|5044.3|327
1618239000000|2021-04-12 14:50:00|5070.6|5064.6|5075.1|5069.1|5080.6|5074.6|5064.1|5058.1|438
1618239300000|2021-04-12 14:55:00|5074.8|5068.8|5077.1|5071.1|5077.1|5071.1|5066.6|5060.6|459
1618239600000|2021-04-12 15:00:00|5076.8|5070.8|5089.5|5083.5|5089.8|5083.8|5074.6|5068.6|366
1618239900000|2021-04-12 15:05:00|5089.8|5083.8|5080.8|5074.8|5093.8|5087.8|5078.8|5072.8|310
1618240200000|2021-04-12 15:10:00|5082|5076|5087.5|5081.5|5093.5|5087.5|5081.8|5075.8|312
1618240500000|2021-04-12 15:15:00|5087.8|5081.8|5090.5|5084.5|5093.3|5087.3|5086.8|5080.8|255
1618240800000|2021-04-12 15:20:00|5091|5085|5083.3|5077.3|5095.3|5089.3|5083.3|5077.3|403
1618241100000|2021-04-12 15:25:00|5083.8|5077.8|5087|5081|5089|5083|5077|5071|307
1618241400000|2021-04-12 15:30:00|5086.5|5080.5|5091|5085|5095.5|5089.5|5085|5079|276
1618241700000|2021-04-12 15:35:00|5090.7|5084.7|5105.5|5099.5|5107.5|5101.5|5087.7|5081.7|334
1618242000000|2021-04-12 15:40:00|5105.2|5099.2|5102|5096|5107.2|5101.2|5098.2|5092.2|250
1618242300000|2021-04-12 15:45:00|5103|5097|5093.2|5087.2|5103.5|5097.5|5093.2|5087.2|222
1618242600000|2021-04-12 15:50:00|5093.4|5087.4|5083.9|5077.9|5094.7|5088.7|5082.9|5076.9|364
1618242900000|2021-04-12 15:55:00|5084.2|5078.2|5085.7|5079.7|5086.4|5080.4|5079.9|5073.9|198
1618243200000|2021-04-12 16:00:00|5085.9|5079.9|5085.4|5079.4|5087.4|5081.4|5082.9|5076.9|131
1618243500000|2021-04-12 16:05:00|5085.2|5079.2|5099.4|5093.4|5102.6|5096.6|5084.4|5078.4|318
1618243800000|2021-04-12 16:10:00|5099.6|5093.6|5098.4|5092.4|5100.9|5094.9|5097.4|5091.4|259
1618244100000|2021-04-12 16:15:00|5098.1|5092.1|5088.9|5082.9|5102.1|5096.1|5088.9|5082.9|175
1618244400000|2021-04-12 16:20:00|5089.1|5083.1|5086.6|5080.6|5090.9|5084.9|5083.4|5077.4|298
1618244700000|2021-04-12 16:25:00|5086.9|5080.9|5096.6|5090.6|5096.6|5090.6|5085.6|5079.6|266
1618245000000|2021-04-12 16:30:00|5096.8|5090.8|5097.6|5091.6|5098.8|5092.8|5091.8|5085.8|219
1618245300000|2021-04-12 16:35:00|5097.8|5091.8|5091.8|5085.8|5098.6|5092.6|5088.8|5082.8|191
1618245600000|2021-04-12 16:40:00|5092.1|5086.1|5097.8|5091.8|5103.6|5097.6|5092.1|5086.1|187
1618245900000|2021-04-12 16:45:00|5097.6|5091.6|5094.1|5088.1|5100.1|5094.1|5093.3|5087.3|130
1618246200000|2021-04-12 16:50:00|5094.3|5088.3|5100.3|5094.3|5100.3|5094.3|5089.3|5083.3|181
1618246500000|2021-04-12 16:55:00|5100.6|5094.6|5097.3|5091.3|5102.8|5096.8|5096.8|5090.8|320
1618246800000|2021-04-12 17:00:00|5097.5|5091.5|5090.8|5084.8|5098.3|5092.3|5090.3|5084.3|194
1618247100000|2021-04-12 17:05:00|5091|5085|5099.3|5093.3|5099.5|5093.5|5090.3|5084.3|137
1618247400000|2021-04-12 17:10:00|5100|5094|5097|5091|5101.8|5095.8|5094.8|5088.8|167
1618247700000|2021-04-12 17:15:00|5096.8|5090.8|5099.5|5093.5|5101|5095|5096.7|5090.7|118
1618248000000|2021-04-12 17:20:00|5099.7|5093.7|5099.2|5093.2|5101.7|5095.7|5093|5087|226
1618248300000|2021-04-12 17:25:00|5099.5|5093.5|5100.2|5094.2|5102.2|5096.2|5097.7|5091.7|280
1618248600000|2021-04-12 17:30:00|5100.5|5094.5|5101.2|5095.2|5103.5|5097.5|5100.2|5094.2|110
1618248900000|2021-04-12 17:35:00|5101|5095|5096.9|5090.9|5101.7|5095.7|5094.9|5088.9|318
1618249200000|2021-04-12 17:40:00|5096.7|5090.7|5102.2|5096.2|5103.9|5097.9|5096.7|5090.7|329
1618249500000|2021-04-12 17:45:00|5101.9|5095.9|5098.4|5092.4|5103.2|5097.2|5097.7|5091.7|376
1618249800000|2021-04-12 17:50:00|5098.2|5092.2|5093.2|5087.2|5100.2|5094.2|5091.7|5085.7|176
1618250100000|2021-04-12 17:55:00|5092.9|5086.9|5085.4|5079.4|5094.7|5088.7|5084.2|5078.2|445
1618250400000|2021-04-12 18:00:00|5084.7|5078.7|5083.6|5077.6|5093.2|5087.2|5079.2|5073.2|740
1618250700000|2021-04-12 18:05:00|5083.9|5077.9|5076.1|5070.1|5085.1|5079.1|5073.1|5067.1|894
1618251000000|2021-04-12 18:10:00|5075.9|5069.9|5049.2|5043.2|5076.1|5070.1|5045.9|5039.9|2878
1618251300000|2021-04-12 18:15:00|5048.7|5042.7|5071.4|5065.4|5071.4|5065.4|5045.7|5039.7|786
1618272000000|2021-04-13 00:00:00|5066.4|5060.4|5071.2|5065.2|5078.2|5072.2|5062.9|5055.7|108
1618272300000|2021-04-13 00:05:00|5071.4|5065.4|5067.2|5061.2|5078.1|5072.1|5066.7|5060.7|31
1618272600000|2021-04-13 00:10:00|5068.1|5062.1|5068.9|5062.9|5069.7|5063.7|5063.7|5057.7|36
1618272900000|2021-04-13 00:15:00|5069.6|5063.6|5066.1|5060.1|5075.1|5069.1|5065.4|5059.4|43
1618273200000|2021-04-13 00:20:00|5066.4|5060.4|5062.6|5056.6|5067.4|5061.4|5057.1|5051.1|42
1618273500000|2021-04-13 00:25:00|5063.1|5057.1|5065.3|5059.3|5066.3|5060.3|5058.8|5052.8|36
1618273800000|2021-04-13 00:30:00|5065.1|5059.1|5063.6|5057.6|5065.6|5059.6|5062.3|5056.3|23
1618274100000|2021-04-13 00:35:00|5064.3|5058.3|5061.8|5055.8|5065.1|5059.1|5060.3|5054.3|14
1618274400000|2021-04-13 00:40:00|5061.3|5055.3|5062.6|5056.6|5065.1|5059.1|5061.3|5055.3|14
1618274700000|2021-04-13 00:45:00|5062.3|5056.3|5063.6|5057.6|5064.6|5058.6|5062.1|5056.1|11
1618275000000|2021-04-13 00:50:00|5064.3|5058.3|5063.1|5057.1|5065.6|5059.6|5062.8|5056.8|8
1618275300000|2021-04-13 00:55:00|5063.6|5057.6|5069|5063|5069|5063|5063.6|5057.6|6
1618275600000|2021-04-13 01:00:00|5069.8|5063.8|5068.5|5062.5|5073|5067|5064.5|5058.5|41
1618275900000|2021-04-13 01:05:00|5069|5063|5065|5059|5070.5|5064.5|5065|5059|17
1618276200000|2021-04-13 01:10:00|5064|5058|5061.8|5055.8|5068|5062|5060.8|5054.8|36
1618276500000|2021-04-13 01:15:00|5062.3|5056.3|5061|5055|5062.3|5056.3|5056|5050|22
1618276800000|2021-04-13 01:20:00|5060.8|5054.8|5060.8|5054.8|5064.5|5058.5|5059.5|5053.5|8
1618277100000|2021-04-13 01:25:00|5061|5055|5066.5|5060.5|5066.5|5060.5|5060.3|5054.3|3
1618277400000|2021-04-13 01:30:00|5065.3|5059.3|5069.5|5063.5|5070.3|5064.3|5065.3|5059.3|7
1618277700000|2021-04-13 01:35:00|5070.3|5064.3|5066.5|5060.5|5070.3|5064.3|5065.5|5059.5|15
1618278000000|2021-04-13 01:40:00|5067|5061|5070.7|5064.7|5071|5065|5067|5061|12
1618278300000|2021-04-13 01:45:00|5072|5066|5077.7|5071.7|5078.5|5072.5|5072|5066|55
1618278600000|2021-04-13 01:50:00|5077.5|5071.5|5077|5071|5079.2|5073.2|5077|5071|18
1618278900000|2021-04-13 01:55:00|5077.7|5071.7|5075|5069|5078.7|5072.7|5071.5|5065.5|23
1618279200000|2021-04-13 02:00:00|5074.5|5068.5|5074.7|5068.7|5076.7|5070.7|5073.5|5067.5|25
1618279500000|2021-04-13 02:05:00|5075.5|5069.5|5083.7|5077.7|5084.9|5078.9|5074.7|5068.7|17
1618279800000|2021-04-13 02:10:00|5083.4|5077.4|5081.2|5075.2|5083.7|5077.7|5079.2|5073.2|21
1618280100000|2021-04-13 02:15:00|5079.9|5073.9|5079.7|5073.7|5080.7|5074.7|5079.2|5073.2|6
1618280400000|2021-04-13 02:20:00|5080.4|5074.4|5082.9|5076.9|5083.2|5077.2|5079.9|5073.9|36
1618280700000|2021-04-13 02:25:00|5083.1|5077.1|5082.1|5076.1|5083.1|5077.1|5081.9|5075.9|9
1618281000000|2021-04-13 02:30:00|5083.4|5077.4|5087.9|5081.9|5090.6|5084.6|5083.4|5077.4|35
1618281300000|2021-04-13 02:35:00|5087.4|5081.4|5088.1|5082.1|5088.4|5082.4|5084.9|5078.9|18
1618281600000|2021-04-13 02:40:00|5089.1|5083.1|5097.6|5091.6|5098.1|5092.1|5089.1|5083.1|36
1618281900000|2021-04-13 02:45:00|5096.8|5090.8|5099.1|5093.1|5099.3|5093.3|5094.8|5088.8|9
1618282200000|2021-04-13 02:50:00|5098.1|5092.1|5100.1|5094.1|5101.6|5095.6|5095.8|5089.8|7
1618282500000|2021-04-13 02:55:00|5100.3|5094.3|5099.3|5093.3|5104.6|5098.6|5099.3|5093.3|19
1618282800000|2021-04-13 03:00:00|5099.5|5093.5|5087.6|5081.6|5100.3|5094.3|5087.3|5081.3|127
1618283100000|2021-04-13 03:05:00|5087.3|5081.3|5087.3|5081.3|5091.5|5085.5|5087|5081|21
1618283400000|2021-04-13 03:10:00|5087.8|5081.8|5088.8|5082.8|5089.5|5083.5|5085.8|5079.8|17
1618283700000|2021-04-13 03:15:00|5088.5|5082.5|5096.3|5090.3|5098|5092|5088|5082|2
1618284000000|2021-04-13 03:20:00|5096.8|5090.8|5096.8|5090.8|5097.8|5091.8|5093.8|5087.8|9
1618284300000|2021-04-13 03:25:00|5096.5|5090.5|5095|5089|5097.3|5091.3|5094|5088|50
1618284600000|2021-04-13 03:30:00|5094.8|5088.8|5091.3|5085.3|5094.8|5088.8|5091|5085|19
1618284900000|2021-04-13 03:35:00|5090.8|5084.8|5086.5|5080.5|5091.3|5085.3|5086.2|5080.2|15
1618285200000|2021-04-13 03:40:00|5084|5078|5085.5|5079.5|5085.5|5079.5|5083|5077|6
1618285500000|2021-04-13 03:45:00|5084.2|5078.2|5081.7|5075.7|5084.2|5078.2|5081.2|5075.2|11
1618285800000|2021-04-13 03:50:00|5082|5076|5081.7|5075.7|5082.5|5076.5|5080.5|5074.5|11
1618286100000|2021-04-13 03:55:00|5081.5|5075.5|5081.5|5075.5|5082.5|5076.5|5080.2|5074.2|7
1618286400000|2021-04-13 04:00:00|5081.7|5075.7|5081.2|5075.2|5082.2|5076.2|5080.2|5074.2|1
1618286700000|2021-04-13 04:05:00|5081.5|5075.5|5080.4|5074.4|5081.5|5075.5|5079.5|5073.5|3
1618287000000|2021-04-13 04:10:00|5080.7|5074.7|5079.2|5073.2|5081|5075|5077.2|5071.2|9
1618287300000|2021-04-13 04:15:00|5078.7|5072.7|5074.2|5068.2|5079.2|5073.2|5073.2|5067.2|9
1618287600000|2021-04-13 04:20:00|5074.4|5068.4|5075.2|5069.2|5075.7|5069.7|5074.4|5068.4|2
1618287900000|2021-04-13 04:25:00|5074.9|5068.9|5075.2|5069.2|5075.4|5069.4|5074.4|5068.4|2
1618288200000|2021-04-13 04:30:00|5074.9|5068.9|5075.9|5069.9|5075.9|5069.9|5073.7|5067.7|3
1618288500000|2021-04-13 04:35:00|5075.7|5069.7|5076.1|5070.1|5078.4|5072.4|5074.4|5068.4|3
1618288800000|2021-04-13 04:40:00|5076.4|5070.4|5074.7|5068.7|5076.4|5070.4|5073.2|5067.2|11
1618289100000|2021-04-13 04:45:00|5075.4|5069.4|5075.9|5069.9|5076.2|5070.2|5075.1|5069.1|5
1618289400000|2021-04-13 04:50:00|5076.4|5070.4|5073.1|5067.1|5076.4|5070.4|5073.1|5067.1|10
1618289700000|2021-04-13 04:55:00|5073.4|5067.4|5074.4|5068.4|5074.4|5068.4|5072.9|5066.9|14
1618290000000|2021-04-13 05:00:00|5074.1|5068.1|5073.4|5067.4|5075.4|5069.4|5072.6|5066.6|13
1618290300000|2021-04-13 05:05:00|5073.1|5067.1|5069.6|5063.6|5073.6|5067.6|5067.6|5061.6|23
1618290600000|2021-04-13 05:10:00|5069.1|5063.1|5067.9|5061.9|5072.1|5066.1|5067.6|5061.6|16
1618290900000|2021-04-13 05:15:00|5068.1|5062.1|5065.9|5059.9|5068.1|5062.1|5065.9|5059.9|6
1618291200000|2021-04-13 05:20:00|5065.6|5059.6|5064.6|5058.6|5067.1|5061.1|5064.6|5058.6|6
1618291500000|2021-04-13 05:25:00|5065.6|5059.6|5064.1|5058.1|5066.1|5060.1|5063.1|5057.1|10
1618291800000|2021-04-13 05:30:00|5064.3|5058.3|5067.6|5061.6|5068.1|5062.1|5061.1|5055.1|21
1618292100000|2021-04-13 05:35:00|5067.3|5061.3|5079.1|5073.1|5081.1|5075.1|5065.3|5059.3|64
1618292400000|2021-04-13 05:40:00|5079.6|5073.6|5096.8|5090.8|5096.8|5090.8|5079.6|5073.6|77
1618292700000|2021-04-13 05:45:00|5096.6|5090.6|5095.8|5089.8|5097.8|5091.8|5092.8|5086.8|25
1618293000000|2021-04-13 05:50:00|5095.6|5089.6|5091.6|5085.6|5096.8|5090.8|5089.1|5083.1|38
1618293300000|2021-04-13 05:55:00|5091.3|5085.3|5094.3|5088.3|5094.6|5088.6|5088.6|5082.6|37
1618293600000|2021-04-13 06:00:00|5093.3|5087.3|5092.5|5086.5|5094.1|5088.1|5089.6|5083.6|15
1618293900000|2021-04-13 06:05:00|5093.3|5087.3|5100.8|5094.8|5102|5096|5092.3|5086.3|24
1618294200000|2021-04-13 06:10:00|5101|5095|5106.8|5100.8|5107|5101|5101|5095|16
1618294500000|2021-04-13 06:15:00|5107.3|5101.3|5104.5|5098.5|5108|5102|5102.3|5096.3|22
1618294800000|2021-04-13 06:20:00|5104.3|5098.3|5105.2|5099.2|5108.7|5102.7|5103.5|5097.5|18
1618295100000|2021-04-13 06:25:00|5105|5099|5102|5096|5105.7|5099.7|5098|5092|25
1618295400000|2021-04-13 06:30:00|5101.7|5095.7|5111|5105|5113.2|5107.2|5100.9|5094.9|70
1618295700000|2021-04-13 06:35:00|5110.7|5104.7|5110.9|5104.9|5113.2|5107.2|5107.9|5101.9|22
1618296000000|2021-04-13 06:40:00|5111.4|5105.4|5100.9|5094.9|5111.9|5105.9|5100.9|5094.9|17
1618296300000|2021-04-13 06:45:00|5101.2|5095.2|5109.4|5103.4|5110.2|5104.2|5099.9|5093.9|21
1618296600000|2021-04-13 06:50:00|5110.2|5104.2|5107.4|5101.4|5111.2|5105.2|5106.7|5100.7|22
1618296900000|2021-04-13 06:55:00|5106.7|5100.7|5102.9|5096.9|5107.4|5101.4|5100.9|5094.9|19
1618297200000|2021-04-13 07:00:00|5103.2|5097.2|5097.6|5091.6|5105.4|5099.4|5094.9|5088.9|15
1618297500000|2021-04-13 07:05:00|5096.1|5090.1|5102.6|5096.6|5103.9|5097.9|5096.1|5090.1|11
1618297800000|2021-04-13 07:10:00|5102.9|5096.9|5093.7|5087.7|5102.9|5096.9|5093.7|5087.7|9
1618298100000|2021-04-13 07:15:00|5093.4|5087.4|5096.4|5090.4|5097.4|5091.4|5093.1|5087.1|5
1618298400000|2021-04-13 07:20:00|5096.1|5090.1|5101.4|5095.4|5101.4|5095.4|5095.9|5089.9|6
1618298700000|2021-04-13 07:25:00|5102.8|5096.8|5101.1|5095.1|5103.4|5097.4|5100.4|5094.4|3
1618299000000|2021-04-13 07:30:00|5101.4|5095.4|5115.6|5109.6|5116.6|5110.6|5101.4|5095.4|62
1618299300000|2021-04-13 07:35:00|5116.6|5110.6|5119.3|5113.3|5129.1|5123.1|5116.1|5110.1|89
1618299600000|2021-04-13 07:40:00|5119.6|5113.6|5114.6|5108.6|5120.8|5114.8|5114.6|5108.6|21
1618299900000|2021-04-13 07:45:00|5114.1|5108.1|5118.3|5112.3|5119.5|5113.5|5114.1|5108.1|19
1618300200000|2021-04-13 07:50:00|5118|5112|5121|5115|5122|5116|5117.5|5111.5|5
1618300500000|2021-04-13 07:55:00|5121.3|5115.3|5111.3|5105.3|5122.5|5116.5|5110.8|5104.8|35
1618300800000|2021-04-13 08:00:00|5110.5|5104.5|5115|5109|5115|5109|5107.8|5101.8|21
1618301100000|2021-04-13 08:05:00|5115.8|5109.8|5119|5113|5119.2|5113.2|5111.3|5105.3|22
1618301400000|2021-04-13 08:10:00|5119.7|5113.7|5113.7|5107.7|5120.5|5114.5|5110.5|5104.5|33
1618301700000|2021-04-13 08:15:00|5113.2|5107.2|5111.4|5105.4|5113.2|5107.2|5110.2|5104.2|17
1618302000000|2021-04-13 08:20:00|5110.9|5104.9|5112.1|5106.1|5112.9|5106.9|5110.4|5104.4|24
1618302300000|2021-04-13 08:25:00|5111.9|5105.9|5118.1|5112.1|5118.1|5112.1|5111.9|5105.9|18
1618302600000|2021-04-13 08:30:00|5118.4|5112.4|5119.4|5113.4|5121.9|5115.9|5117.6|5111.6|26
1618302900000|2021-04-13 08:35:00|5119.6|5113.6|5122.6|5116.6|5124.9|5118.9|5119.6|5113.6|25
1618303200000|2021-04-13 08:40:00|5123.1|5117.1|5119.7|5113.7|5123.9|5117.9|5119.6|5113.6|22
1618303500000|2021-04-13 08:45:00|5119.9|5113.9|5114.6|5108.6|5123.4|5117.4|5113.6|5107.6|19
1618303800000|2021-04-13 08:50:00|5115.1|5109.1|5122.6|5116.6|5124.6|5118.6|5114.9|5108.9|68
1618304100000|2021-04-13 08:55:00|5123.4|5117.4|5123.6|5117.6|5124.6|5118.6|5119.8|5113.8|14
1618304400000|2021-04-13 09:00:00|5123.8|5117.8|5126.3|5120.3|5130.6|5124.6|5123.6|5117.6|16
1618304700000|2021-04-13 09:05:00|5126.6|5120.6|5131.1|5125.1|5132.1|5126.1|5126.6|5120.6|28
1618305000000|2021-04-13 09:10:00|5131.3|5125.3|5135.9|5129.9|5138.8|5132.8|5131.3|5125.3|48
1618305300000|2021-04-13 09:15:00|5135.4|5129.4|5135.3|5129.3|5137.3|5131.3|5134.8|5128.8|9
1618305600000|2021-04-13 09:20:00|5135.1|5129.1|5132.4|5126.4|5135.1|5129.1|5132.1|5126.1|16
1618305900000|2021-04-13 09:25:00|5132.1|5126.1|5141.6|5135.6|5141.6|5135.6|5132.1|5126.1|36
1618306200000|2021-04-13 09:30:00|5141.3|5135.3|5138.1|5132.1|5141.8|5135.8|5137.3|5131.3|14
1618306500000|2021-04-13 09:35:00|5137.8|5131.8|5138.8|5132.8|5139.6|5133.6|5137.6|5131.6|6
1618306800000|2021-04-13 09:40:00|5139.6|5133.6|5138.1|5132.1|5139.6|5133.6|5138.1|5132.1|15
1618307100000|2021-04-13 09:45:00|5138.3|5132.3|5140.5|5134.5|5140.8|5134.8|5138|5132|47
1618307400000|2021-04-13 09:50:00|5140.8|5134.8|5137.3|5131.3|5140.8|5134.8|5137.3|5131.3|16
1618307700000|2021-04-13 09:55:00|5137|5131|5136.8|5130.8|5138.8|5132.8|5136.8|5130.8|66
1618308000000|2021-04-13 10:00:00|5137.3|5131.3|5131.3|5125.3|5137.8|5131.8|5130.6|5124.6|62
1618308300000|2021-04-13 10:05:00|5131.8|5125.8|5132.5|5126.5|5133|5127|5131.1|5125.1|12
1618308600000|2021-04-13 10:10:00|5132.8|5126.8|5138.8|5132.8|5138.8|5132.8|5132.8|5126.8|63
1618308900000|2021-04-13 10:15:00|5139|5133|5139|5133|5140.8|5134.8|5138|5132|19
1618309200000|2021-04-13 10:20:00|5138.5|5132.5|5138|5132|5140.2|5134.2|5137|5131|9
1618309500000|2021-04-13 10:25:00|5137.8|5131.8|5136|5130|5139|5133|5135.2|5129.2|6
1618309800000|2021-04-13 10:30:00|5135.7|5129.7|5135.2|5129.2|5137|5131|5134|5128|6
1618310100000|2021-04-13 10:35:00|5134.7|5128.7|5136|5130|5138|5132|5134|5128|26
1618310400000|2021-04-13 10:40:00|5136.2|5130.2|5131.2|5125.2|5137|5131|5131|5125|49
1618310700000|2021-04-13 10:45:00|5130.7|5124.7|5132.2|5126.2|5132.2|5126.2|5130.7|5124.7|12
1618311000000|2021-04-13 10:50:00|5132.5|5126.5|5133.2|5127.2|5134.2|5128.2|5132.5|5126.5|15
1618311300000|2021-04-13 10:55:00|5133.5|5127.5|5131.7|5125.7|5133.7|5127.7|5130.7|5124.7|16
1618311600000|2021-04-13 11:00:00|5131.4|5125.4|5131.2|5125.2|5131.9|5125.9|5129.7|5123.7|88
1618311900000|2021-04-13 11:05:00|5131|5125|5133.9|5127.9|5134.2|5128.2|5130.4|5124.4|18
1618312200000|2021-04-13 11:10:00|5133.7|5127.7|5131.2|5125.2|5134.4|5128.4|5131.2|5125.2|16
1618312500000|2021-04-13 11:15:00|5131.7|5125.7|5132.4|5126.4|5133.4|5127.4|5130.7|5124.7|21
1618312800000|2021-04-13 11:20:00|5132.7|5126.7|5131.2|5125.2|5132.7|5126.7|5129.9|5123.9|22
1618313100000|2021-04-13 11:25:00|5130.7|5124.7|5126.4|5120.4|5131.4|5125.4|5126.2|5120.2|27
1618313400000|2021-04-13 11:30:00|5124.6|5118.6|5129.6|5123.6|5131.1|5125.1|5123.4|5117.4|32
1618313700000|2021-04-13 11:35:00|5130.4|5124.4|5131.1|5125.1|5133.1|5127.1|5130.1|5124.1|18
1618314000000|2021-04-13 11:40:00|5130.6|5124.6|5132.1|5126.1|5132.1|5126.1|5130.1|5124.1|18
1618314300000|2021-04-13 11:45:00|5132.4|5126.4|5152.3|5146.3|5154|5148|5131.6|5125.6|118
1618314600000|2021-04-13 11:50:00|5152.6|5146.6|5152|5146|5157.3|5151.3|5149.8|5143.8|98
1618314900000|2021-04-13 11:55:00|5152.3|5146.3|5148.1|5142.1|5152.8|5146.8|5147.8|5141.8|27
1618315200000|2021-04-13 12:00:00|5147.8|5141.8|5154.3|5148.3|5158|5152|5143.8|5137.8|123
1618315500000|2021-04-13 12:05:00|5154|5148|5150|5144|5157|5151|5148.7|5142.7|43
1618315800000|2021-04-13 12:10:00|5150.5|5144.5|5161|5155|5163.2|5157.2|5150.5|5144.5|169
1618316100000|2021-04-13 12:15:00|5161.2|5155.2|5164.2|5158.2|5164.2|5158.2|5159.5|5153.5|111
1618316400000|2021-04-13 12:20:00|5164.4|5158.4|5148.6|5142.6|5172.4|5166.4|5148.1|5142.1|191
1618316700000|2021-04-13 12:25:00|5148.8|5142.8|5144.8|5134.8|5151.3|5145.3|5136.4|5128.9|169
1618317000000|2021-04-13 12:30:00|5142.6|5136.6|5136.5|5130.5|5145.2|5139.2|5136.5|5130.5|927
1618317300000|2021-04-13 12:35:00|5135.7|5129.7|5148.1|5142.1|5150.4|5144.4|5135.5|5129.5|107
1618317600000|2021-04-13 12:40:00|5148.4|5142.4|5141.4|5135.4|5153.4|5147.4|5137.7|5129.2|73
1618320600000|2021-04-13 13:30:00|5137.6|5131.6|5165.4|5159.4|5167.2|5161.2|5127.3|5121.3|566
1618320900000|2021-04-13 13:35:00|5166.2|5160.2|5180.7|5174.7|5188.7|5182.7|5161.8|5155.8|452
1618321200000|2021-04-13 13:40:00|5183.5|5177.5|5181.7|5175.7|5190.7|5184.7|5169.3|5163.3|460
1618321500000|2021-04-13 13:45:00|5182.7|5176.7|5201.6|5195.6|5208.6|5202.6|5182.7|5176.7|543
1618321800000|2021-04-13 13:50:00|5202.1|5196.1|5235|5229|5238.2|5232.2|5202.1|5196.1|680
1618322100000|2021-04-13 13:55:00|5235.2|5229.2|5225.7|5219.7|5241.4|5235.4|5222.2|5216.2|455
1618322400000|2021-04-13 14:00:00|5226.5|5220.5|5211.5|5205.5|5235.4|5229.4|5207.5|5201.5|496
1618322700000|2021-04-13 14:05:00|5211.3|5205.3|5187|5181|5214.4|5208.4|5186.5|5180.5|511
1618323000000|2021-04-13 14:10:00|5187.5|5181.5|5203|5197|5203|5197|5174.8|5168.8|422
1618323300000|2021-04-13 14:15:00|5202.5|5196.5|5182.9|5176.9|5204.1|5198.1|5182.9|5176.9|292
1618323600000|2021-04-13 14:20:00|5183.1|5177.1|5199.1|5193.1|5200.6|5194.6|5180.1|5174.1|456
1618323900000|2021-04-13 14:25:00|5199.6|5193.6|5203.4|5197.4|5205.6|5199.6|5195.9|5189.9|413
1618324200000|2021-04-13 14:30:00|5203.1|5197.1|5199.6|5193.6|5216.1|5210.1|5198.6|5192.6|345
1618324500000|2021-04-13 14:35:00|5199.9|5193.9|5186.6|5180.6|5204.8|5198.8|5184.6|5178.6|343
1618324800000|2021-04-13 14:40:00|5186.9|5180.9|5197.1|5191.1|5198.3|5192.3|5178.6|5172.6|295
1618325100000|2021-04-13 14:45:00|5193.9|5187.9|5194.4|5188.4|5198.1|5192.1|5189.4|5183.4|164
1618325400000|2021-04-13 14:50:00|5193.9|5187.9|5193|5187|5199.3|5193.3|5189.3|5183.3|337
1618325700000|2021-04-13 14:55:00|5193.8|5187.8|5195.1|5189.1|5200.3|5194.3|5193.6|5187.6|419
1618326000000|2021-04-13 15:00:00|5191.1|5185.1|5190.6|5184.6|5196.1|5190.1|5190.6|5184.6|359
1618326300000|2021-04-13 15:05:00|5190.3|5184.3|5195.1|5189.1|5198.1|5192.1|5190.3|5184.3|308
1618326600000|2021-04-13 15:10:00|5195.5|5189.5|5208|5202|5211.5|5205.5|5195.3|5189.3|346
1618326900000|2021-04-13 15:15:00|5209|5203|5211.9|5205.9|5214.9|5208.9|5205.7|5199.7|204
1618327200000|2021-04-13 15:20:00|5212.2|5206.2|5210.9|5204.9|5215.4|5209.4|5210.9|5204.9|231
1618327500000|2021-04-13 15:25:00|5211.1|5205.1|5216.8|5210.8|5217.3|5211.3|5206.9|5200.9|220
1618327800000|2021-04-13 15:30:00|5216.3|5210.3|5221.3|5215.3|5223.8|5217.8|5216.3|5210.3|235
1618328100000|2021-04-13 15:35:00|5221.5|5215.5|5215.3|5209.3|5224.5|5218.5|5214.3|5208.3|459
1618328400000|2021-04-13 15:40:00|5215.6|5209.6|5219|5213|5222.5|5216.5|5214.8|5208.8|107
1618328700000|2021-04-13 15:45:00|5218.8|5212.8|5217.3|5211.3|5225.8|5219.8|5217.3|5211.3|194
1618329000000|2021-04-13 15:50:00|5218.3|5212.3|5219.1|5213.1|5222.1|5216.1|5211.9|5205.9|168
1618329300000|2021-04-13 15:55:00|5218.6|5212.6|5211.9|5205.9|5219.3|5213.3|5209.6|5203.6|187
1618329600000|2021-04-13 16:00:00|5212.1|5206.1|5217.3|5211.3|5219.1|5213.1|5211.9|5205.9|241
1618329900000|2021-04-13 16:05:00|5217.1|5211.1|5217.7|5211.7|5220.8|5214.8|5216.6|5210.6|135
1618330200000|2021-04-13 16:10:00|5217.5|5211.5|5216.2|5210.2|5221.2|5215.2|5215.8|5209.8|91
1618330500000|2021-04-13 16:15:00|5216.5|5210.5|5218.7|5212.7|5223.2|5217.2|5215.7|5209.7|170
1618330800000|2021-04-13 16:20:00|5218.2|5212.2|5222.7|5216.7|5223.6|5217.6|5217.7|5211.7|142
1618331100000|2021-04-13 16:25:00|5223.2|5217.2|5221.7|5215.7|5227.2|5221.2|5221.2|5215.2|162
1618331400000|2021-04-13 16:30:00|5221.2|5215.2|5217.2|5211.2|5221.9|5215.9|5215|5209|122
1618331700000|2021-04-13 16:35:00|5217.4|5211.4|5216.7|5210.7|5219.4|5213.4|5215.9|5209.9|123
1618332000000|2021-04-13 16:40:00|5216.9|5210.9|5215.7|5209.7|5216.9|5210.9|5212.7|5206.7|110
1618332300000|2021-04-13 16:45:00|5215.9|5209.9|5221.1|5215.1|5221.6|5215.6|5215.9|5209.9|116
1618332600000|2021-04-13 16:50:00|5220.9|5214.9|5205.4|5199.4|5221.1|5215.1|5205.2|5199.2|192
1618332900000|2021-04-13 16:55:00|5205.7|5199.7|5210.7|5204.7|5210.7|5204.7|5203.2|5197.2|166
1618333200000|2021-04-13 17:00:00|5211.1|5205.1|5214.1|5208.1|5214.9|5208.9|5210.2|5204.2|105
1618333500000|2021-04-13 17:05:00|5214.9|5208.9|5218.6|5212.6|5218.6|5212.6|5213.6|5207.6|115
1618333800000|2021-04-13 17:10:00|5218.9|5212.9|5219.3|5213.3|5221.6|5215.6|5218.3|5212.3|121
1618334100000|2021-04-13 17:15:00|5219.6|5213.6|5219.6|5213.6|5221.3|5215.3|5217.3|5211.3|118
1618334400000|2021-04-13 17:20:00|5220.1|5214.1|5213.3|5207.3|5221.6|5215.6|5212.6|5206.6|138
1618334700000|2021-04-13 17:25:00|5213.6|5207.6|5216.1|5210.1|5217.5|5211.5|5211.8|5205.8|141
1618335000000|2021-04-13 17:30:00|5216.3|5210.3|5210.6|5204.6|5218.5|5212.5|5209.8|5203.8|148
1618335300000|2021-04-13 17:35:00|5210.3|5204.3|5205|5199|5214|5208|5204.5|5198.5|286
1618335600000|2021-04-13 17:40:00|5205.5|5199.5|5203.6|5197.6|5207.3|5201.3|5202.3|5196.3|383
1618335900000|2021-04-13 17:45:00|5203.1|5197.1|5196.1|5190.1|5207.1|5201.1|5194.4|5188.4|473
1618336200000|2021-04-13 17:50:00|5195.9|5189.9|5199.6|5193.6|5202.6|5196.6|5194.6|5188.6|314
1618336500000|2021-04-13 17:55:00|5195.8|5189.8|5197|5191|5197.8|5191.8|5190|5184|346
1618336800000|2021-04-13 18:00:00|5195|5189|5199.6|5193.6|5202.5|5196.5|5194.3|5188.3|815
1618337100000|2021-04-13 18:05:00|5200.1|5194.1|5208.1|5202.1|5216.5|5210.5|5200.1|5194.1|860
1618337400000|2021-04-13 18:10:00|5208.6|5202.6|5206.8|5200.8|5213.6|5207.6|5191.2|5185.2|2777
1618337700000|2021-04-13 18:15:00|5206.5|5200.5|5204.9|5198.9|5210.7|5204.7|5203.2|5197.2|579
1618358400000|2021-04-14 00:00:00|5209.9|5203.9|5214|5208|5222.1|5216.1|5208.6|5202.6|210
1618358700000|2021-04-14 00:05:00|5213.8|5207.8|5218|5212|5219.3|5213.3|5211.8|5205.8|72
1618359000000|2021-04-14 00:10:00|5217.7|5211.7|5220.5|5214.5|5220.7|5214.7|5217.2|5211.2|17
1618359300000|2021-04-14 00:15:00|5220.2|5214.2|5216.5|5210.5|5220.5|5214.5|5214.5|5208.5|33
1618359600000|2021-04-14 00:20:00|5216.7|5210.7|5219.7|5213.7|5221|5215|5214.5|5208.5|40
1618359900000|2021-04-14 00:25:00|5221|5215|5220.9|5214.9|5222.5|5216.5|5218.5|5212.5|68
1618360200000|2021-04-14 00:30:00|5219.7|5213.7|5217.6|5211.6|5222.4|5216.4|5216.9|5210.9|33
1618360500000|2021-04-14 00:35:00|5218.1|5212.1|5219.4|5213.4|5223.1|5217.1|5218.1|5212.1|21
1618360800000|2021-04-14 00:40:00|5219.6|5213.6|5221.8|5215.8|5225.8|5219.8|5219.6|5213.6|27
1618361100000|2021-04-14 00:45:00|5222.1|5216.1|5222.8|5216.8|5225.3|5219.3|5221.4|5215.4|21
1618361400000|2021-04-14 00:50:00|5223.8|5217.8|5221.8|5215.8|5224.6|5218.6|5220.1|5214.1|35
1618361700000|2021-04-14 00:55:00|5221.1|5215.1|5217|5211|5221.1|5215.1|5214.8|5208.8|14
1618362000000|2021-04-14 01:00:00|5215.3|5209.3|5208.8|5202.8|5218.6|5212.6|5208.8|5202.8|33
1618362300000|2021-04-14 01:05:00|5209|5203|5210.8|5204.8|5212.8|5206.8|5206.8|5200.8|36
1618362600000|2021-04-14 01:10:00|5211|5205|5206.2|5200.2|5211|5205|5205.7|5199.7|27
1618362900000|2021-04-14 01:15:00|5206|5200|5212.5|5206.5|5213.2|5207.2|5203.5|5197.5|19
1618363200000|2021-04-14 01:20:00|5212.7|5206.7|5207.2|5201.2|5214|5208|5207.2|5201.2|23
1618363500000|2021-04-14 01:25:00|5207.7|5201.7|5205.7|5199.7|5211.2|5205.2|5205.7|5199.7|38
1618363800000|2021-04-14 01:30:00|5204.7|5198.7|5201.7|5195.7|5205|5199|5197.2|5191.2|38
1618364100000|2021-04-14 01:35:00|5201.2|5195.2|5205.4|5199.4|5205.7|5199.7|5198|5192|11
1618364400000|2021-04-14 01:40:00|5205.9|5199.9|5210.2|5204.2|5212.4|5206.4|5205.4|5199.4|18
1618364700000|2021-04-14 01:45:00|5210.4|5204.4|5217.7|5211.7|5217.7|5211.7|5210.4|5204.4|17
1618365000000|2021-04-14 01:50:00|5219.2|5213.2|5213.4|5207.4|5219.2|5213.2|5212.9|5206.9|16
1618365300000|2021-04-14 01:55:00|5212.7|5206.7|5210.1|5204.1|5213.2|5207.2|5209.7|5203.7|5
1618365600000|2021-04-14 02:00:00|5210.4|5204.4|5212.4|5206.4|5213.9|5207.9|5209.4|5203.4|7
1618365900000|2021-04-14 02:05:00|5212.7|5206.7|5213.4|5207.4|5218.1|5212.1|5212.4|5206.4|27
1618366200000|2021-04-14 02:10:00|5213.1|5207.1|5214.1|5208.1|5214.1|5208.1|5210.4|5204.4|20
1618366500000|2021-04-14 02:15:00|5212.6|5206.6|5216.4|5210.4|5216.4|5210.4|5212.6|5206.6|8
1618366800000|2021-04-14 02:20:00|5216.1|5210.1|5214.9|5208.9|5216.9|5210.9|5214.9|5208.9|64
1618367100000|2021-04-14 02:25:00|5215.6|5209.6|5214.8|5208.8|5215.6|5209.6|5213.3|5207.3|13
1618367400000|2021-04-14 02:30:00|5215.1|5209.1|5219.3|5213.3|5219.3|5213.3|5215.1|5209.1|8
1618367700000|2021-04-14 02:35:00|5219.8|5213.8|5222.6|5216.6|5224.8|5218.8|5219.8|5213.8|16
1618368000000|2021-04-14 02:40:00|5223.6|5217.6|5224.8|5218.8|5229.1|5223.1|5223.6|5217.6|28
1618368300000|2021-04-14 02:45:00|5223.8|5217.8|5215.8|5209.8|5224.6|5218.6|5215.8|5209.8|9
1618368600000|2021-04-14 02:50:00|5216|5210|5222.1|5216.1|5222.3|5216.3|5215.6|5209.6|25
1618368900000|2021-04-14 02:55:00|5220.6|5214.6|5220.3|5214.3|5220.6|5214.6|5217.8|5211.8|3
1618369200000|2021-04-14 03:00:00|5220.8|5214.8|5219.3|5213.3|5222|5216|5217|5211|10
1618369500000|2021-04-14 03:05:00|5218.8|5212.8|5216.5|5210.5|5221.8|5215.8|5215.8|5209.8|26
1618369800000|2021-04-14 03:10:00|5216.3|5210.3|5216|5210|5220.5|5214.5|5214.5|5208.5|6
1618370100000|2021-04-14 03:15:00|5216.5|5210.5|5215|5209|5217.5|5211.5|5210|5204|5
1618370400000|2021-04-14 03:20:00|5214.7|5208.7|5206|5200|5214.7|5208.7|5205.2|5199.2|14
1618370700000|2021-04-14 03:25:00|5206.5|5200.5|5208.7|5202.7|5212|5206|5206|5200|10
1618371000000|2021-04-14 03:30:00|5208.9|5202.9|5209.2|5203.2|5210.9|5204.9|5206.4|5200.4|11
1618371300000|2021-04-14 03:35:00|5209.9|5203.9|5207.4|5201.4|5210.4|5204.4|5206.2|5200.2|7
1618371600000|2021-04-14 03:40:00|5207.9|5201.9|5211.6|5205.6|5214.4|5208.4|5207.9|5201.9|104
1618371900000|2021-04-14 03:45:00|5211.4|5205.4|5209.4|5203.4|5211.4|5205.4|5207.9|5201.9|2
1618372200000|2021-04-14 03:50:00|5209.6|5203.6|5213.4|5207.4|5213.4|5207.4|5209.4|5203.4|1
1618372500000|2021-04-14 03:55:00|5213.1|5207.1|5212.6|5206.6|5213.1|5207.1|5210.6|5204.6|2
1618372800000|2021-04-14 04:00:00|5212.9|5206.9|5210.6|5204.6|5212.9|5206.9|5210.3|5204.3|0
1618373100000|2021-04-14 04:05:00|5210.3|5204.3|5207.6|5201.6|5210.3|5204.3|5207.6|5201.6|3
1618373400000|2021-04-14 04:10:00|5207.3|5201.3|5209.8|5203.8|5209.8|5203.8|5206.3|5200.3|5
1618373700000|2021-04-14 04:15:00|5209.3|5203.3|5206.3|5200.3|5209.3|5203.3|5206.1|5200.1|14
1618374000000|2021-04-14 04:20:00|5206.1|5200.1|5204.8|5198.8|5207.6|5201.6|5204.5|5198.5|1
1618374300000|2021-04-14 04:25:00|5205|5199|5206.8|5200.8|5207.8|5201.8|5203|5197|19
1618374600000|2021-04-14 04:30:00|5206.3|5200.3|5205|5199|5206.3|5200.3|5204.8|5198.8|6
1618374900000|2021-04-14 04:35:00|5204.8|5198.8|5205.3|5199.3|5205.3|5199.3|5204.3|5198.3|1
1618375200000|2021-04-14 04:40:00|5205.6|5199.6|5206|5200|5208|5202|5205.6|5199.6|11
1618375500000|2021-04-14 04:45:00|5206.3|5200.3|5206|5200|5206.8|5200.8|5206|5200|0
1618375800000|2021-04-14 04:50:00|5206.3|5200.3|5208|5202|5208.2|5202.2|5205|5199|9
1618376100000|2021-04-14 04:55:00|5208.2|5202.2|5208.9|5202.9|5210.7|5204.7|5208|5202|4
1618376400000|2021-04-14 05:00:00|5209.7|5203.7|5205.4|5199.4|5209.9|5203.9|5205.2|5199.2|3
1618376700000|2021-04-14 05:05:00|5204.9|5198.9|5210.7|5204.7|5210.7|5204.7|5204.4|5198.4|10
1618377000000|2021-04-14 05:10:00|5210.9|5204.9|5211.4|5205.4|5212.1|5206.1|5209.4|5203.4|16
1618377300000|2021-04-14 05:15:00|5210.6|5204.6|5209.9|5203.9|5210.7|5204.7|5208.9|5202.9|4
1618377600000|2021-04-14 05:20:00|5209.4|5203.4|5207.7|5201.7|5209.4|5203.4|5206.7|5200.7|4
1618377900000|2021-04-14 05:25:00|5207.4|5201.4|5208.2|5202.2|5208.2|5202.2|5206.7|5200.7|1
1618378200000|2021-04-14 05:30:00|5207.4|5201.4|5209.9|5203.9|5211.6|5205.6|5206.4|5200.4|18
1618378500000|2021-04-14 05:35:00|5210.6|5204.6|5209.1|5203.1|5213.3|5207.3|5209.1|5203.1|6
1618378800000|2021-04-14 05:40:00|5208.8|5202.8|5206.3|5200.3|5210.1|5204.1|5206.1|5200.1|17
1618379100000|2021-04-14 05:45:00|5207.3|5201.3|5212.3|5206.3|5213.8|5207.8|5207.3|5201.3|16
1618379400000|2021-04-14 05:50:00|5212.1|5206.1|5205.8|5199.8|5212.8|5206.8|5205.5|5199.5|20
1618379700000|2021-04-14 05:55:00|5205.5|5199.5|5201.3|5195.3|5205.8|5199.8|5201|5195|32
1618380000000|2021-04-14 06:00:00|5201.5|5195.5|5203.3|5197.3|5204.3|5198.3|5200.8|5194.8|20
1618380300000|2021-04-14 06:05:00|5203.8|5197.8|5207|5201|5207|5201|5202.3|5196.3|31
1618380600000|2021-04-14 06:10:00|5206|5200|5209|5203|5211.2|5205.2|5204|5198|27
1618380900000|2021-04-14 06:15:00|5208.3|5202.3|5210.8|5204.8|5213.8|5207.8|5208|5202|9
1618381200000|2021-04-14 06:20:00|5210.5|5204.5|5204.2|5198.2|5211|5205|5204|5198|13
1618381500000|2021-04-14 06:25:00|5204.5|5198.5|5206.2|5200.2|5208.5|5202.5|5203.2|5197.2|14
1618381800000|2021-04-14 06:30:00|5206.5|5200.5|5202|5196|5208|5202|5200.2|5194.2|7
1618382100000|2021-04-14 06:35:00|5201.7|5195.7|5208.2|5202.2|5210.2|5204.2|5201|5195|16
1618382400000|2021-04-14 06:40:00|5208.7|5202.7|5207.9|5201.9|5209.9|5203.9|5205.4|5199.4|11
1618382700000|2021-04-14 06:45:00|5208.2|5202.2|5219.9|5213.9|5219.9|5213.9|5208.2|5202.2|22
1618383000000|2021-04-14 06:50:00|5219.2|5213.2|5228.2|5222.2|5228.2|5222.2|5215.7|5209.7|63
1618383300000|2021-04-14 06:55:00|5228.4|5222.4|5237.9|5231.9|5239.2|5233.2|5227.7|5221.7|57
1618383600000|2021-04-14 07:00:00|5237.2|5231.2|5232.6|5226.6|5237.2|5231.2|5232.6|5226.6|88
1618383900000|2021-04-14 07:05:00|5232.3|5226.3|5235.4|5229.4|5235.4|5229.4|5227.1|5221.1|78
1618384200000|2021-04-14 07:10:00|5234.9|5228.9|5226.9|5220.9|5234.9|5228.9|5224.1|5218.1|24
1618384500000|2021-04-14 07:15:00|5227.6|5221.6|5234.8|5228.8|5234.8|5228.8|5227.6|5221.6|14
1618384800000|2021-04-14 07:20:00|5234.6|5228.6|5244.1|5238.1|5244.6|5238.6|5233.6|5227.6|36
1618385100000|2021-04-14 07:25:00|5244.6|5238.6|5244.3|5238.3|5248.1|5242.1|5240.4|5234.4|55
1618385400000|2021-04-14 07:30:00|5244.1|5238.1|5249.6|5243.6|5252.1|5246.1|5242.6|5236.6|68
1618385700000|2021-04-14 07:35:00|5249.1|5243.1|5246.8|5240.8|5252.3|5246.3|5246.6|5240.6|24
1618386000000|2021-04-14 07:40:00|5247.3|5241.3|5242.1|5236.1|5249.1|5243.1|5241.3|5235.3|39
1618386300000|2021-04-14 07:45:00|5242.3|5236.3|5240.5|5234.5|5244.6|5238.6|5237.6|5231.6|36
1618386600000|2021-04-14 07:50:00|5239.8|5233.8|5246.5|5240.5|5246.8|5240.8|5239.5|5233.5|33
1618386900000|2021-04-14 07:55:00|5246.3|5240.3|5243.9|5237.9|5248.6|5242.6|5243.6|5237.6|36
1618387200000|2021-04-14 08:00:00|5243.2|5237.2|5238.7|5232.7|5243.2|5237.2|5235.7|5229.7|45
1618387500000|2021-04-14 08:05:00|5238.5|5232.5|5243.2|5237.2|5245.2|5239.2|5236.7|5230.7|37
1618387800000|2021-04-14 08:10:00|5244.2|5238.2|5251.4|5245.4|5251.4|5245.4|5243.4|5237.4|39
1618388100000|2021-04-14 08:15:00|5252.1|5246.1|5252.4|5246.4|5253.4|5247.4|5249.4|5243.4|19
1618388400000|2021-04-14 08:20:00|5252.6|5246.6|5257.1|5251.1|5257.1|5251.1|5250.6|5244.6|20
1618388700000|2021-04-14 08:25:00|5256.9|5250.9|5251.2|5245.2|5260.8|5254.8|5251.2|5245.2|40
1618389000000|2021-04-14 08:30:00|5250.9|5244.9|5256.7|5250.7|5257.2|5251.2|5250.2|5244.2|12
1618389300000|2021-04-14 08:35:00|5257.2|5251.2|5256.6|5250.6|5258.2|5252.2|5253.7|5247.7|22
1618389600000|2021-04-14 08:40:00|5256.9|5250.9|5247.9|5241.9|5257.1|5251.1|5245.6|5239.6|36
1618389900000|2021-04-14 08:45:00|5248.1|5242.1|5248.9|5242.9|5249.9|5243.9|5246.6|5240.6|21
1618390200000|2021-04-14 08:50:00|5249.1|5243.1|5254.1|5248.1|5254.6|5248.6|5249.1|5243.1|19
1618390500000|2021-04-14 08:55:00|5254.6|5248.6|5255.6|5249.6|5257.1|5251.1|5251.1|5245.1|17
1618390800000|2021-04-14 09:00:00|5256.1|5250.1|5249.1|5243.1|5257.4|5251.4|5246.6|5240.6|18
1618391100000|2021-04-14 09:05:00|5248.6|5242.6|5242.8|5236.8|5249.6|5243.6|5241.1|5235.1|41
1618391400000|2021-04-14 09:10:00|5243.1|5237.1|5236.3|5230.3|5244.1|5238.1|5234.6|5228.6|45
1618391700000|2021-04-14 09:15:00|5236.1|5230.1|5239.8|5233.8|5241.1|5235.1|5234.6|5228.6|46
1618392000000|2021-04-14 09:20:00|5239.6|5233.6|5240.6|5234.6|5242.1|5236.1|5238.6|5232.6|10
1618392300000|2021-04-14 09:25:00|5240.3|5234.3|5230.8|5224.8|5240.6|5234.6|5230.8|5224.8|22
1618392600000|2021-04-14 09:30:00|5231.8|5225.8|5231.6|5225.6|5236.8|5230.8|5231.6|5225.6|25
1618392900000|2021-04-14 09:35:00|5231.8|5225.8|5228.3|5222.3|5232.6|5226.6|5226.8|5220.8|35
1618393200000|2021-04-14 09:40:00|5228|5222|5231.3|5225.3|5233.3|5227.3|5226.5|5220.5|18
1618393500000|2021-04-14 09:45:00|5231|5225|5229.8|5223.8|5231.5|5225.5|5227|5221|13
1618393800000|2021-04-14 09:50:00|5229.3|5223.3|5230.5|5224.5|5230.5|5224.5|5227.5|5221.5|11
1618394100000|2021-04-14 09:55:00|5231|5225|5231.7|5225.7|5234.5|5228.5|5231|5225|20
1618394400000|2021-04-14 10:00:00|5232.5|5226.5|5232|5226|5234.2|5228.2|5231.7|5225.7|9
1618394700000|2021-04-14 10:05:00|5231.5|5225.5|5222|5216|5231.5|5225.5|5221.2|5215.2|31
1618395000000|2021-04-14 10:10:00|5221.7|5215.7|5218.6|5212.6|5223.4|5217.4|5218.2|5212.2|27
1618395300000|2021-04-14 10:15:00|5219.2|5213.2|5221.1|5215.1|5222.6|5216.6|5216.1|5210.1|12
1618395600000|2021-04-14 10:20:00|5221.4|5215.4|5223.4|5217.4|5225.4|5219.4|5221.4|5215.4|7
1618395900000|2021-04-14 10:25:00|5223.6|5217.6|5223.8|5217.8|5225.9|5219.9|5222.6|5216.6|14
1618396200000|2021-04-14 10:30:00|5223.3|5217.3|5226.6|5220.6|5227.1|5221.1|5223.3|5217.3|1
1618396500000|2021-04-14 10:35:00|5227.4|5221.4|5229.8|5223.8|5233.3|5227.3|5227.1|5221.1|22
1618396800000|2021-04-14 10:40:00|5230.6|5224.6|5232.8|5226.8|5233.6|5227.6|5230.6|5224.6|5
1618397100000|2021-04-14 10:45:00|5231.8|5225.8|5233.3|5227.3|5233.3|5227.3|5230.8|5224.8|21
1618397400000|2021-04-14 10:50:00|5233.5|5227.5|5234.5|5228.5|5236.7|5230.7|5233|5227|29
1618397700000|2021-04-14 10:55:00|5234.7|5228.7|5233.5|5227.5|5235.7|5229.7|5232.2|5226.2|5
1618398000000|2021-04-14 11:00:00|5234|5228|5230.4|5224.4|5234.7|5228.7|5229.9|5223.9|10
1618398300000|2021-04-14 11:05:00|5230.2|5224.2|5231.7|5225.7|5231.9|5225.9|5228.9|5222.9|5
1618398600000|2021-04-14 11:10:00|5232|5226|5229.7|5223.7|5232.9|5226.9|5226.7|5220.7|33
1618398900000|2021-04-14 11:15:00|5229.4|5223.4|5235.1|5229.1|5235.1|5229.1|5229.4|5223.4|10
1618399200000|2021-04-14 11:20:00|5234.1|5228.1|5230.4|5224.4|5234.1|5228.1|5229.1|5223.1|8
1618399500000|2021-04-14 11:25:00|5230.6|5224.6|5234.4|5228.4|5235.4|5229.4|5230.4|5224.4|9
1618399800000|2021-04-14 11:30:00|5234.9|5228.9|5235.7|5229.7|5235.7|5229.7|5231.7|5225.7|25
1618400100000|2021-04-14 11:35:00|5234.9|5228.9|5233.7|5227.7|5235.7|5229.7|5233.7|5227.7|12
1618400400000|2021-04-14 11:40:00|5233.2|5227.2|5235.4|5229.4|5235.4|5229.4|5232.7|5226.7|20
1618400700000|2021-04-14 11:45:00|5234.4|5228.4|5233.4|5227.4|5235.8|5229.8|5233.4|5227.4|15
1618401000000|2021-04-14 11:50:00|5233.1|5227.1|5235.1|5229.1|5235.1|5229.1|5232.4|5226.4|12
1618401300000|2021-04-14 11:55:00|5235.4|5229.4|5232.4|5226.4|5235.9|5229.9|5232.4|5226.4|65
1618401600000|2021-04-14 12:00:00|5233.4|5227.4|5229.6|5223.6|5233.4|5227.4|5228.9|5222.9|19
1618401900000|2021-04-14 12:05:00|5229.9|5223.9|5224.5|5218.5|5230.1|5224.1|5224.3|5218.3|41
1618402200000|2021-04-14 12:10:00|5224.7|5218.7|5226|5220|5226.5|5220.5|5224.5|5218.5|19
1618402500000|2021-04-14 12:15:00|5225.2|5219.2|5226.1|5220.1|5228.9|5222.9|5224.5|5218.5|35
1618402800000|2021-04-14 12:20:00|5226.6|5220.6|5230.6|5224.6|5232.4|5226.4|5226.6|5220.6|91
1618403100000|2021-04-14 12:25:00|5230.4|5224.4|5234.6|5228.6|5234.9|5228.9|5229.4|5223.4|38
1618403400000|2021-04-14 12:30:00|5234.4|5228.4|5241.1|5235.1|5244.1|5238.1|5233.3|5227.3|85
1618403700000|2021-04-14 12:35:00|5241.6|5235.6|5235.8|5229.8|5243.3|5237.3|5234.8|5228.8|111
1618404000000|2021-04-14 12:40:00|5236.1|5230.1|5237.8|5231.8|5237.8|5231.8|5231.1|5225.1|162
1618407000000|2021-04-14 13:30:00|5232.1|5226.1|5264.9|5258.9|5268.4|5262.4|5230.9|5224.9|681
1618407300000|2021-04-14 13:35:00|5265.1|5259.1|5268.6|5262.6|5276.8|5270.8|5253.8|5247.8|651
1618407600000|2021-04-14 13:40:00|5268.3|5262.3|5278.7|5272.7|5286.8|5280.8|5266.8|5260.8|486
1618407900000|2021-04-14 13:45:00|5279.5|5273.5|5315.3|5309.3|5316.5|5310.5|5279.2|5273.2|864
1618408200000|2021-04-14 13:50:00|5317.5|5311.5|5306.6|5300.6|5328.5|5322.5|5303.9|5297.9|678
1618408500000|2021-04-14 13:55:00|5306.9|5300.9|5296.1|5290.1|5312.5|5306.5|5293.3|5287.3|629
1618408800000|2021-04-14 14:00:00|5296.8|5290.8|5301.1|5295.1|5311.5|5305.5|5294.1|5288.1|512
1618409100000|2021-04-14 14:05:00|5302.1|5296.1|5306|5300|5306|5300|5297.5|5291.5|533
1618409400000|2021-04-14 14:10:00|5306.5|5300.5|5309|5303|5314.2|5308.2|5304.6|5298.6|415
1618409700000|2021-04-14 14:15:00|5309.3|5303.3|5311.5|5305.5|5320.1|5314.1|5308.9|5302.9|366
1618410000000|2021-04-14 14:20:00|5312|5306|5325.9|5319.9|5346.3|5340.3|5312|5306|785
1618410300000|2021-04-14 14:25:00|5325.4|5319.4|5319.5|5313.5|5330.8|5324.8|5314.6|5308.6|366
1618410600000|2021-04-14 14:30:00|5319.2|5313.2|5330.1|5324.1|5337.6|5331.6|5318.3|5312.3|1820
1618410900000|2021-04-14 14:35:00|5329.8|5323.8|5323.9|5317.9|5339.9|5333.9|5323.9|5317.9|275
1618411200000|2021-04-14 14:40:00|5322.9|5316.9|5315|5309|5329.1|5323.1|5314.2|5308.2|365
1618411500000|2021-04-14 14:45:00|5314.7|5308.7|5323.5|5317.5|5324.1|5318.1|5314.4|5308.4|264
1618411800000|2021-04-14 14:50:00|5323.8|5317.8|5313.2|5307.2|5330.9|5324.9|5312.9|5306.9|295
1618412100000|2021-04-14 14:55:00|5312.9|5306.9|5316.4|5310.4|5320.6|5314.6|5312.7|5306.7|202
1618412400000|2021-04-14 15:00:00|5316.6|5310.6|5311.4|5305.4|5316.9|5310.9|5308.9|5302.9|182
1618412700000|2021-04-14 15:05:00|5310.9|5304.9|5309.1|5303.1|5317.9|5311.9|5306.6|5300.6|491
1618413000000|2021-04-14 15:10:00|5308.1|5302.1|5320.6|5314.6|5322.1|5316.1|5305.9|5299.9|333
1618413300000|2021-04-14 15:15:00|5320.1|5314.1|5311.6|5305.6|5321.6|5315.6|5307.4|5301.4|423
1618413600000|2021-04-14 15:20:00|5311.9|5305.9|5312.2|5306.2|5321.9|5315.9|5310.7|5304.7|171
1618413900000|2021-04-14 15:25:00|5311.2|5305.2|5311.7|5305.7|5317.2|5311.2|5307.5|5301.5|222
1618414200000|2021-04-14 15:30:00|5312|5306|5309.8|5303.8|5315.5|5309.5|5307.5|5301.5|255
1618414500000|2021-04-14 15:35:00|5309.6|5303.6|5310.5|5304.5|5317|5311|5309.3|5303.3|116
1618414800000|2021-04-14 15:40:00|5310.2|5304.2|5312.2|5306.2|5315.4|5309.4|5310|5304|123
1618415100000|2021-04-14 15:45:00|5312.5|5306.5|5321.1|5315.1|5323.4|5317.4|5312.5|5306.5|157
1618415400000|2021-04-14 15:50:00|5321.4|5315.4|5321.4|5315.4|5323.9|5317.9|5317.7|5311.7|142
1618415700000|2021-04-14 15:55:00|5320.6|5314.6|5323.9|5317.9|5324.2|5318.2|5318.2|5312.2|202
1618416000000|2021-04-14 16:00:00|5323.7|5317.7|5318|5312|5324|5318|5316.7|5310.7|215
1618416300000|2021-04-14 16:05:00|5318.2|5312.2|5322.4|5316.4|5324.6|5318.6|5317.4|5311.4|155
1618416600000|2021-04-14 16:10:00|5321.9|5315.9|5328.1|5322.1|5331.2|5325.2|5321.9|5315.9|169
1618416900000|2021-04-14 16:15:00|5328.4|5322.4|5333.3|5327.3|5336.4|5330.4|5328.1|5322.1|296
1618417200000|2021-04-14 16:20:00|5333.1|5327.1|5333.8|5327.8|5336.6|5330.6|5330.6|5324.6|186
1618417500000|2021-04-14 16:25:00|5334.5|5328.5|5338.1|5332.1|5339.8|5333.8|5331.6|5325.6|188
1618417800000|2021-04-14 16:30:00|5338.3|5332.3|5339.2|5333.2|5344|5338|5338.1|5332.1|195
1618418100000|2021-04-14 16:35:00|5339|5333|5332.8|5326.8|5343|5337|5331.1|5325.1|329
1618418400000|2021-04-14 16:40:00|5333.6|5327.6|5331.3|5325.3|5333.6|5327.6|5329|5323|179
1618418700000|2021-04-14 16:45:00|5331.6|5325.6|5329.3|5323.3|5334.1|5328.1|5326.1|5320.1|215
1618419000000|2021-04-14 16:50:00|5329|5323|5335.5|5329.5|5335.5|5329.5|5328.3|5322.3|105
1618419300000|2021-04-14 16:55:00|5335.8|5329.8|5326.5|5320.5|5337.5|5331.5|5326|5320|131
1618419600000|2021-04-14 17:00:00|5326.3|5320.3|5329.7|5323.7|5331.8|5325.8|5324|5318|137
1618419900000|2021-04-14 17:05:00|5330|5324|5323.4|5317.4|5330|5324|5322.9|5316.9|122
1618420200000|2021-04-14 17:10:00|5323.7|5317.7|5323|5317|5328.4|5322.4|5321|5315|179
1618420500000|2021-04-14 17:15:00|5322.7|5316.7|5329.4|5323.4|5332.2|5326.2|5322.2|5316.2|223
1618420800000|2021-04-14 17:20:00|5329.7|5323.7|5329.2|5323.2|5331.9|5325.9|5325.2|5319.2|125
1618421100000|2021-04-14 17:25:00|5329.4|5323.4|5322.5|5316.5|5330.2|5324.2|5320.5|5314.5|217
1618421400000|2021-04-14 17:30:00|5321.7|5315.7|5323.7|5317.7|5324|5318|5320.3|5314.3|211
1618421700000|2021-04-14 17:35:00|5324|5318|5323.2|5317.2|5327.7|5321.7|5321.2|5315.2|237
1618422000000|2021-04-14 17:40:00|5322.4|5316.4|5328.9|5322.9|5330.4|5324.4|5321.9|5315.9|141
1618422300000|2021-04-14 17:45:00|5329.9|5323.9|5329.4|5323.4|5331.4|5325.4|5328.2|5322.2|303
1618422600000|2021-04-14 17:50:00|5330.4|5324.4|5335.8|5329.8|5336|5330|5330.4|5324.4|186
1618422900000|2021-04-14 17:55:00|5336|5330|5328.1|5322.1|5336.2|5330.2|5325.9|5319.9|303
1618423200000|2021-04-14 18:00:00|5327.9|5321.9|5331.8|5325.8|5335.9|5329.9|5327.4|5321.4|605
1618423500000|2021-04-14 18:05:00|5331.5|5325.5|5318.9|5312.9|5340.1|5334.1|5316.4|5310.4|1105
1618423800000|2021-04-14 18:10:00|5317.9|5311.9|5324.1|5318.1|5327.1|5321.1|5310.6|5304.6|2882
1618424100000|2021-04-14 18:15:00|5325.4|5319.4|5326.7|5320.7|5327.3|5321.3|5321.8|5315.8|672
1618444800000|2021-04-15 00:00:00|5325.6|5319.6|5330.4|5324.4|5331.9|5325.9|5324.2|5312.3|89
1618445100000|2021-04-15 00:05:00|5330.9|5324.9|5330.3|5324.3|5333.3|5327.3|5330|5324|83
1618445400000|2021-04-15 00:10:00|5330.5|5324.5|5332.3|5326.3|5335.5|5329.5|5330.3|5324.3|104
1618445700000|2021-04-15 00:15:00|5332.5|5326.5|5331.3|5325.3|5333.5|5327.5|5331|5325|23
1618446000000|2021-04-15 00:20:00|5330.8|5324.8|5332|5326|5333.5|5327.5|5330.3|5324.3|24
1618446300000|2021-04-15 00:25:00|5332.5|5326.5|5331.8|5325.8|5333|5327|5331.8|5325.8|5
1618446600000|2021-04-15 00:30:00|5332.5|5326.5|5327|5321|5332.5|5326.5|5327|5321|19
1618446900000|2021-04-15 00:35:00|5327.5|5321.5|5329.7|5323.7|5329.7|5323.7|5327.5|5321.5|14
1618447200000|2021-04-15 00:40:00|5329.5|5323.5|5326|5320|5331.2|5325.2|5326|5320|15
1618447500000|2021-04-15 00:45:00|5325.7|5319.7|5326|5320|5326.7|5320.7|5323.7|5317.7|14
1618447800000|2021-04-15 00:50:00|5326.2|5320.2|5327.2|5321.2|5327.4|5321.4|5325.4|5319.4|18
1618448100000|2021-04-15 00:55:00|5327.4|5321.4|5328.4|5322.4|5329.2|5323.2|5327.4|5321.4|26
1618448400000|2021-04-15 01:00:00|5328.7|5322.7|5324.9|5318.9|5328.7|5322.7|5322.4|5316.4|18
1618448700000|2021-04-15 01:05:00|5325.4|5319.4|5326.8|5320.8|5328.1|5322.1|5322.9|5316.9|109
1618449000000|2021-04-15 01:10:00|5327.1|5321.1|5334.4|5328.4|5336.4|5330.4|5327.1|5321.1|44
1618449300000|2021-04-15 01:15:00|5334.9|5328.9|5340.1|5334.1|5340.8|5334.8|5334.9|5328.9|34
1618449600000|2021-04-15 01:20:00|5339.6|5333.6|5335.3|5329.3|5339.6|5333.6|5335.1|5329.1|4
1618449900000|2021-04-15 01:25:00|5335.6|5329.6|5338.3|5332.3|5339.8|5333.8|5335.3|5329.3|8
1618450200000|2021-04-15 01:30:00|5338.8|5332.8|5333.8|5327.8|5339.8|5333.8|5332.1|5326.1|17
1618450500000|2021-04-15 01:35:00|5334.6|5328.6|5332.3|5326.3|5337.3|5331.3|5331.5|5325.5|20
1618450800000|2021-04-15 01:40:00|5332.5|5326.5|5327.2|5321.2|5333.3|5327.3|5327.2|5321.2|46
1618451100000|2021-04-15 01:45:00|5327.5|5321.5|5333|5327|5333|5327|5326.5|5320.5|49
1618451400000|2021-04-15 01:50:00|5332.7|5326.7|5330.7|5324.7|5333|5327|5329.2|5323.2|107
1618451700000|2021-04-15 01:55:00|5330|5324|5332|5326|5332|5326|5328.9|5322.9|11
1618452000000|2021-04-15 02:00:00|5332.2|5326.2|5333.9|5327.9|5335.9|5329.9|5331.9|5325.9|5
1618452300000|2021-04-15 02:05:00|5333.4|5327.4|5327.4|5321.4|5333.9|5327.9|5326.9|5320.9|41
1618452600000|2021-04-15 02:10:00|5327.6|5321.6|5330.1|5324.1|5331.1|5325.1|5325.9|5319.9|2
1618452900000|2021-04-15 02:15:00|5329.9|5323.9|5330.4|5324.4|5330.9|5324.9|5328.9|5322.9|7
1618453200000|2021-04-15 02:20:00|5329.9|5323.9|5330.6|5324.6|5331.9|5325.9|5329.1|5323.1|23
1618453500000|2021-04-15 02:25:00|5330.3|5324.3|5327.6|5321.6|5330.3|5324.3|5327.3|5321.3|10
1618453800000|2021-04-15 02:30:00|5327.3|5321.3|5329.3|5323.3|5331.8|5325.8|5325.8|5319.8|7
1618454100000|2021-04-15 02:35:00|5329.6|5323.6|5332.8|5326.8|5334.5|5328.5|5328|5322|6
1618454400000|2021-04-15 02:40:00|5333.3|5327.3|5332.8|5326.8|5335.8|5329.8|5332.5|5326.5|32
1618454700000|2021-04-15 02:45:00|5333|5327|5332.5|5326.5|5336.5|5330.5|5331.5|5325.5|9
1618455000000|2021-04-15 02:50:00|5332.3|5326.3|5331.3|5325.3|5332.5|5326.5|5328.7|5322.7|8
1618455300000|2021-04-15 02:55:00|5331.5|5325.5|5326.5|5320.5|5334|5328|5326.5|5320.5|5
1618455600000|2021-04-15 03:00:00|5326.8|5320.8|5328|5322|5328.5|5322.5|5325.5|5319.5|14
1618455900000|2021-04-15 03:05:00|5327.5|5321.5|5328.7|5322.7|5329.7|5323.7|5326.7|5320.7|4
1618456200000|2021-04-15 03:10:00|5327.9|5321.9|5328.2|5322.2|5329.5|5323.5|5326.2|5320.2|8
1618456500000|2021-04-15 03:15:00|5327.7|5321.7|5324.9|5318.9|5328.5|5322.5|5314.4|5308.4|54
1618456800000|2021-04-15 03:20:00|5325.2|5319.2|5329.9|5323.9|5330.7|5324.7|5325.2|5319.2|5
1618457100000|2021-04-15 03:25:00|5329.4|5323.4|5322.4|5316.4|5329.4|5323.4|5321.4|5315.4|6
1618457400000|2021-04-15 03:30:00|5322.9|5316.9|5323.6|5317.6|5325.4|5319.4|5321.4|5315.4|14
1618457700000|2021-04-15 03:35:00|5323.4|5317.4|5323.7|5317.7|5324.2|5318.2|5322.9|5316.9|4
1618458000000|2021-04-15 03:40:00|5324.4|5318.4|5324.6|5318.6|5326.1|5320.1|5323.9|5317.9|5
1618458300000|2021-04-15 03:45:00|5324.4|5318.4|5325.4|5319.4|5325.4|5319.4|5324.4|5318.4|1
1618458600000|2021-04-15 03:50:00|5325.1|5319.1|5327.4|5321.4|5327.4|5321.4|5325.1|5319.1|0
1618458900000|2021-04-15 03:55:00|5327.1|5321.1|5324.8|5318.8|5327.1|5321.1|5324.8|5318.8|3
1618459200000|2021-04-15 04:00:00|5325.3|5319.3|5324.8|5318.8|5325.3|5319.3|5323|5317|10
1618459500000|2021-04-15 04:05:00|5324.3|5318.3|5323.6|5317.6|5328.3|5322.3|5323.6|5317.6|11
1618459800000|2021-04-15 04:10:00|5323.1|5317.1|5323.8|5317.8|5323.8|5317.8|5322.3|5316.3|4
1618460100000|2021-04-15 04:15:00|5324|5318|5324.3|5318.3|5326|5320|5323.5|5317.5|23
1618460400000|2021-04-15 04:20:00|5324|5318|5324.6|5318.6|5325.8|5319.8|5324|5318|6
1618460700000|2021-04-15 04:25:00|5324.3|5318.3|5325.8|5319.8|5325.8|5319.8|5321.6|5315.6|7
1618461000000|2021-04-15 04:30:00|5326.1|5320.1|5324.3|5318.3|5326.3|5320.3|5324.3|5318.3|4
1618461300000|2021-04-15 04:35:00|5324.6|5318.6|5323|5317|5324.6|5318.6|5322.8|5316.8|1
1618461600000|2021-04-15 04:40:00|5323.5|5317.5|5323.3|5317.3|5323.5|5317.5|5323|5317|1
1618461900000|2021-04-15 04:45:00|5322.8|5316.8|5322.5|5316.5|5323|5317|5319|5313|27
1618462200000|2021-04-15 04:50:00|5321.3|5315.3|5323.3|5317.3|5325|5319|5321|5315|25
1618462500000|2021-04-15 04:55:00|5323.8|5317.8|5324.8|5318.8|5326|5320|5323.7|5317.7|24
1618462800000|2021-04-15 05:00:00|5324.5|5318.5|5324.7|5318.7|5325.5|5319.5|5323.8|5317.8|6
1618463100000|2021-04-15 05:05:00|5324.5|5318.5|5328.7|5322.7|5328.7|5322.7|5324.2|5318.2|1
1618463400000|2021-04-15 05:10:00|5329.2|5323.2|5331|5325|5331.2|5325.2|5329.2|5323.2|5
1618463700000|2021-04-15 05:15:00|5330|5324|5329.7|5323.7|5331.9|5325.9|5328.2|5322.2|7
1618464000000|2021-04-15 05:20:00|5329.9|5323.9|5331.7|5325.7|5332.9|5326.9|5329.9|5323.9|15
1618464300000|2021-04-15 05:25:00|5332.5|5326.5|5331.5|5325.5|5332.5|5326.5|5331.5|5325.5|3
1618464600000|2021-04-15 05:30:00|5330.7|5324.7|5328.2|5322.2|5332.5|5326.5|5326|5320|10
1618464900000|2021-04-15 05:35:00|5327.9|5321.9|5326.9|5320.9|5328.2|5322.2|5324.7|5318.7|0
1618465200000|2021-04-15 05:40:00|5326.7|5320.7|5320.9|5314.9|5327.7|5321.7|5318.9|5312.9|29
1618465500000|2021-04-15 05:45:00|5321.2|5315.2|5325.6|5319.6|5325.9|5319.9|5318.9|5312.9|34
1618465800000|2021-04-15 05:50:00|5326.1|5320.1|5323.9|5317.9|5327.1|5321.1|5322.9|5316.9|29
1618466100000|2021-04-15 05:55:00|5323.6|5317.6|5320.4|5314.4|5326.1|5320.1|5319.2|5313.2|37
1618466400000|2021-04-15 06:00:00|5319.4|5313.4|5320.2|5314.2|5321.9|5315.9|5318.4|5312.4|26
1618466700000|2021-04-15 06:05:00|5320.9|5314.9|5320.4|5314.4|5323.6|5317.6|5319.6|5313.6|17
1618467000000|2021-04-15 06:10:00|5320.1|5314.1|5313.6|5307.6|5320.4|5314.4|5311.1|5305.1|36
1618467300000|2021-04-15 06:15:00|5314.6|5308.6|5313.3|5307.3|5317.1|5311.1|5311.8|5305.8|21
1618467600000|2021-04-15 06:20:00|5313.8|5307.8|5310.8|5304.8|5315.8|5309.8|5310.8|5304.8|16
1618467900000|2021-04-15 06:25:00|5310.6|5304.6|5307.8|5301.8|5311.3|5305.3|5306.1|5300.1|67
1618468200000|2021-04-15 06:30:00|5307.3|5301.3|5308|5302|5309.5|5303.5|5301.8|5295.8|36
1618468500000|2021-04-15 06:35:00|5308.3|5302.3|5314.5|5308.5|5316.5|5310.5|5307|5301|22
1618468800000|2021-04-15 06:40:00|5315|5309|5327.5|5321.5|5327.5|5321.5|5314.5|5308.5|35
1618469100000|2021-04-15 06:45:00|5328|5322|5329.8|5323.8|5329.8|5323.8|5322.1|5316.1|25
1618469400000|2021-04-15 06:50:00|5330.8|5324.8|5328.7|5322.7|5333.8|5327.8|5328|5322|43
1618469700000|2021-04-15 06:55:00|5328.2|5322.2|5325|5319|5328.2|5322.2|5324|5318|9
1618470000000|2021-04-15 07:00:00|5324.8|5318.8|5329.5|5323.5|5329.5|5323.5|5324.8|5318.8|6
1618470300000|2021-04-15 07:05:00|5329.9|5323.9|5327.5|5321.5|5332|5326|5326.5|5320.5|9
1618470600000|2021-04-15 07:10:00|5328.5|5322.5|5323.5|5317.5|5331|5325|5321.2|5315.2|12
1618470900000|2021-04-15 07:15:00|5323.7|5317.7|5327.4|5321.4|5327.7|5321.7|5321.4|5315.4|13
1618471200000|2021-04-15 07:20:00|5327.9|5321.9|5334.2|5328.2|5336.4|5330.4|5326.4|5320.4|28
1618471500000|2021-04-15 07:25:00|5334.5|5328.5|5331.4|5325.4|5337.9|5331.9|5331.2|5325.2|18
1618471800000|2021-04-15 07:30:00|5330.9|5324.9|5326.2|5320.2|5331.4|5325.4|5324.5|5318.5|9
1618472100000|2021-04-15 07:35:00|5326.5|5320.5|5327.2|5321.2|5328.2|5322.2|5324.2|5318.2|24
1618472400000|2021-04-15 07:40:00|5328.2|5322.2|5328.9|5322.9|5331.6|5325.6|5328.2|5322.2|18
1618472700000|2021-04-15 07:45:00|5328.6|5322.6|5327.8|5321.8|5329.3|5323.3|5326.1|5320.1|14
1618473000000|2021-04-15 07:50:00|5328.1|5322.1|5323.4|5317.4|5328.1|5322.1|5321.9|5315.9|13
1618473300000|2021-04-15 07:55:00|5323.9|5317.9|5322.9|5316.9|5325.9|5319.9|5321.4|5315.4|9
1618473600000|2021-04-15 08:00:00|5321.9|5315.9|5323.4|5317.4|5323.9|5317.9|5321.1|5315.1|7
1618473900000|2021-04-15 08:05:00|5323.1|5317.1|5318.9|5312.9|5323.1|5317.1|5316.4|5310.4|25
1618474200000|2021-04-15 08:10:00|5319.6|5313.6|5321.9|5315.9|5321.9|5315.9|5318.1|5312.1|9
1618474500000|2021-04-15 08:15:00|5321.4|5315.4|5322.3|5316.3|5322.4|5316.4|5320.8|5314.8|14
1618474800000|2021-04-15 08:20:00|5322.1|5316.1|5317.8|5311.8|5322.1|5316.1|5317.3|5311.3|11
1618475100000|2021-04-15 08:25:00|5317.6|5311.6|5310.8|5304.8|5319.3|5313.3|5308.9|5302.9|16
1618475400000|2021-04-15 08:30:00|5310.3|5304.3|5317|5311|5317|5311|5310.3|5304.3|17
1618475700000|2021-04-15 08:35:00|5317.3|5311.3|5316.3|5310.3|5318.8|5312.8|5315.3|5309.3|14
1618476000000|2021-04-15 08:40:00|5315.3|5309.3|5317.8|5311.8|5318.3|5312.3|5314.8|5308.8|11
1618476300000|2021-04-15 08:45:00|5318|5312|5315.8|5309.8|5319.1|5313.1|5315.1|5309.1|14
1618476600000|2021-04-15 08:50:00|5316.3|5310.3|5316.3|5310.3|5316.8|5310.8|5313.3|5307.3|5
1618476900000|2021-04-15 08:55:00|5316.5|5310.5|5318.8|5312.8|5318.8|5312.8|5316.5|5310.5|9
1618477200000|2021-04-15 09:00:00|5319.8|5313.8|5329.3|5323.3|5329.6|5323.6|5319.3|5313.3|76
1618477500000|2021-04-15 09:05:00|5328|5322|5335.3|5329.3|5335.3|5329.3|5328|5322|89
1618477800000|2021-04-15 09:10:00|5335.6|5329.6|5335.8|5329.8|5337.1|5331.1|5332.6|5326.6|48
1618478100000|2021-04-15 09:15:00|5336.3|5330.3|5338.9|5332.9|5339|5333|5335.1|5329.1|45
1618478400000|2021-04-15 09:20:00|5338.7|5332.7|5349.7|5343.7|5354.4|5348.4|5338.7|5332.7|144
1618478700000|2021-04-15 09:25:00|5350.4|5344.4|5353|5347|5358.5|5352.5|5350.4|5344.4|34
1618479000000|2021-04-15 09:30:00|5352.2|5346.2|5356|5350|5356.2|5350.2|5349.4|5343.4|56
1618479300000|2021-04-15 09:35:00|5355.7|5349.7|5359.7|5353.7|5366.9|5360.9|5354.5|5348.5|39
1618479600000|2021-04-15 09:40:00|5359.4|5353.4|5359.2|5353.2|5363.9|5357.9|5357.4|5351.4|27
1618479900000|2021-04-15 09:45:00|5359.5|5353.5|5356.2|5350.2|5363.4|5357.4|5354.7|5348.7|45
1618480200000|2021-04-15 09:50:00|5355.9|5349.9|5358.7|5352.7|5358.7|5352.7|5350.2|5344.2|29
1618480500000|2021-04-15 09:55:00|5358.2|5352.2|5359.9|5353.9|5360.7|5354.7|5355.5|5349.5|29
1618480800000|2021-04-15 10:00:00|5359.3|5353.3|5357.5|5351.5|5359.3|5353.3|5355.5|5349.5|22
1618481100000|2021-04-15 10:05:00|5357.2|5351.2|5358|5352|5360|5354|5356.7|5350.7|21
1618481400000|2021-04-15 10:10:00|5358.5|5352.5|5356|5350|5358.5|5352.5|5355.5|5349.5|21
1618481700000|2021-04-15 10:15:00|5355.8|5349.8|5355.9|5349.9|5357.2|5351.2|5355.5|5349.5|46
1618482000000|2021-04-15 10:20:00|5355.7|5349.7|5356.2|5350.2|5356.2|5350.2|5351.9|5345.9|33
1618482300000|2021-04-15 10:25:00|5356.7|5350.7|5354.9|5348.9|5357.9|5351.9|5353.6|5347.6|75
1618482600000|2021-04-15 10:30:00|5354.6|5348.6|5352.6|5346.6|5356.4|5350.4|5352.6|5346.6|10
1618482900000|2021-04-15 10:35:00|5352.1|5346.1|5349.6|5343.6|5352.1|5346.1|5348.7|5342.7|37
1618483200000|2021-04-15 10:40:00|5349.3|5343.3|5340.6|5334.6|5351.6|5345.6|5340.3|5334.3|49
1618483500000|2021-04-15 10:45:00|5340.8|5334.8|5343.1|5337.1|5343.6|5337.6|5340.8|5334.8|7
1618483800000|2021-04-15 10:50:00|5342.6|5336.6|5344.8|5338.8|5346|5340|5342.6|5336.6|13
1618484100000|2021-04-15 10:55:00|5345|5339|5344.7|5338.7|5345|5339|5344.3|5338.3|15
1618484400000|2021-04-15 11:00:00|5343.7|5337.7|5344.2|5338.2|5345.2|5339.2|5342|5336|43
1618484700000|2021-04-15 11:05:00|5343.9|5337.9|5344.5|5338.5|5344.5|5338.5|5342|5336|15
1618485000000|2021-04-15 11:10:00|5344|5338|5346.1|5340.1|5346.4|5340.4|5343|5337|39
1618485300000|2021-04-15 11:15:00|5346.4|5340.4|5345.1|5339.1|5346.6|5340.6|5344.6|5338.6|27
1618485600000|2021-04-15 11:20:00|5344.4|5338.4|5340.1|5334.1|5345.2|5339.2|5339.2|5333.2|76
1618485900000|2021-04-15 11:25:00|5339.9|5333.9|5346.5|5340.5|5347.5|5341.5|5338.1|5332.1|82
1618486200000|2021-04-15 11:30:00|5346.6|5340.6|5341.5|5335.5|5347|5341|5341.5|5335.5|18
1618486500000|2021-04-15 11:35:00|5340.8|5334.8|5339.3|5333.3|5341.5|5335.5|5338.1|5332.1|50
1618486800000|2021-04-15 11:40:00|5339.5|5333.5|5339.3|5333.3|5339.8|5333.8|5337.3|5331.3|30
1618487100000|2021-04-15 11:45:00|5339.1|5333.1|5340.8|5334.8|5340.8|5334.8|5337.6|5331.6|34
1618487400000|2021-04-15 11:50:00|5340.5|5334.5|5339.3|5333.3|5341.5|5335.5|5339|5333|104
1618487700000|2021-04-15 11:55:00|5339.8|5333.8|5335.2|5329.2|5340.3|5334.3|5335.2|5329.2|30
1618488000000|2021-04-15 12:00:00|5335|5329|5335.2|5329.2|5336.5|5330.5|5333.9|5327.9|67
1618488300000|2021-04-15 12:05:00|5335.7|5329.7|5335.8|5329.8|5338.8|5332.8|5332.6|5326.6|96
1618488600000|2021-04-15 12:10:00|5335.6|5329.6|5331.9|5325.9|5336.6|5330.6|5331.7|5325.7|27
1618488900000|2021-04-15 12:15:00|5332.2|5326.2|5330.1|5324.1|5336.1|5330.1|5329.6|5323.6|14
1618489200000|2021-04-15 12:20:00|5330.4|5324.4|5330.5|5324.5|5331.1|5325.1|5329.6|5323.6|8
1618489500000|2021-04-15 12:25:00|5330.3|5324.3|5335.1|5325.1|5335.1|5328.2|5328.6|5322.6|15
1618489800000|2021-04-15 12:30:00|5333.3|5327.3|5336.8|5330.8|5338.5|5332.5|5330.6|5324.6|90
1618490100000|2021-04-15 12:35:00|5335.5|5329.5|5340.6|5334.6|5341.1|5335.1|5333.9|5327.9|65
1618490400000|2021-04-15 12:40:00|5341.1|5335.1|5340.6|5334.6|5344|5338|5339.3|5333.3|120
1618493400000|2021-04-15 13:30:00|5345.9|5339.9|5338.4|5332.4|5358.6|5352.6|5333.4|5327.4|677
1618493700000|2021-04-15 13:35:00|5337.4|5331.4|5335.3|5329.3|5337.6|5331.6|5310|5304|513
1618494000000|2021-04-15 13:40:00|5334.2|5328.2|5345.5|5339.5|5348.1|5342.1|5328|5322|406
1618494300000|2021-04-15 13:45:00|5345|5339|5335.2|5329.2|5348.5|5342.5|5330.7|5324.7|611
1618494600000|2021-04-15 13:50:00|5334.9|5328.9|5336.8|5330.8|5337.4|5331.4|5325.9|5319.9|147
1618494900000|2021-04-15 13:55:00|5337.2|5331.2|5337.7|5331.7|5339.2|5333.2|5330.4|5324.4|115
1618495200000|2021-04-15 14:00:00|5338.7|5332.7|5346.1|5340.1|5347.6|5341.6|5338.5|5332.5|226
1618495500000|2021-04-15 14:05:00|5345.8|5339.8|5344|5338|5347.5|5341.5|5341.3|5335.3|156
1618495800000|2021-04-15 14:10:00|5344.5|5338.5|5354.1|5348.1|5355.2|5349.2|5342.7|5336.7|343
1618496100000|2021-04-15 14:15:00|5355.1|5349.1|5358.6|5352.6|5359.4|5353.4|5348.7|5342.7|442
1618496400000|2021-04-15 14:20:00|5358.9|5352.9|5367.7|5361.7|5371.8|5365.8|5358.5|5352.5|513
1618496700000|2021-04-15 14:25:00|5367.9|5361.9|5364|5358|5372|5366|5357|5351|261
1618497000000|2021-04-15 14:30:00|5364.7|5358.7|5356.9|5350.9|5369.1|5363.1|5356.9|5350.9|221
1618497300000|2021-04-15 14:35:00|5356.6|5350.6|5357.7|5351.7|5358.7|5352.7|5353.7|5347.7|151
1618497600000|2021-04-15 14:40:00|5358.2|5352.2|5360.7|5354.7|5363|5357|5356.6|5350.6|83
1618497900000|2021-04-15 14:45:00|5360.5|5354.5|5352.5|5346.5|5360.5|5354.5|5352|5346|133
1618498200000|2021-04-15 14:50:00|5352|5346|5343.5|5337.5|5353.5|5347.5|5343.3|5337.3|102
1618498500000|2021-04-15 14:55:00|5343.2|5337.2|5354.3|5348.3|5354.8|5348.8|5343|5337|187
1618498800000|2021-04-15 15:00:00|5354.5|5348.5|5350.9|5344.9|5356|5350|5349.6|5343.6|100
1618499100000|2021-04-15 15:05:00|5351.6|5345.6|5342.9|5336.9|5352.6|5346.6|5342.9|5336.9|155
1618499400000|2021-04-15 15:10:00|5342.6|5336.6|5338.1|5332.1|5342.6|5336.6|5334.5|5328.5|320
1618499700000|2021-04-15 15:15:00|5337.7|5331.7|5339.6|5333.6|5344.2|5338.2|5334.3|5328.3|187
1618500000000|2021-04-15 15:20:00|5339.8|5333.8|5335.5|5329.5|5340.7|5334.7|5333.8|5327.8|104
1618500300000|2021-04-15 15:25:00|5335.2|5329.2|5339.3|5333.3|5339.9|5333.9|5334.3|5328.3|70
1618500600000|2021-04-15 15:30:00|5339.5|5333.5|5335.3|5329.3|5341|5335|5333.4|5327.4|129
1618500900000|2021-04-15 15:35:00|5335.5|5329.5|5344.1|5338.1|5344.1|5338.1|5335.3|5329.3|238
1618501200000|2021-04-15 15:40:00|5344.3|5338.3|5344.8|5338.8|5349.6|5343.6|5343.9|5337.9|145
1618501500000|2021-04-15 15:45:00|5344.6|5338.6|5347.3|5341.3|5349.3|5343.3|5342.3|5336.3|86
1618501800000|2021-04-15 15:50:00|5347|5341|5341.9|5335.9|5349|5343|5341.4|5335.4|99
1618502100000|2021-04-15 15:55:00|5342.1|5336.1|5343.9|5337.9|5345.6|5339.6|5341.4|5335.4|70
1618502400000|2021-04-15 16:00:00|5344.1|5338.1|5347.1|5341.1|5349.1|5343.1|5344.1|5338.1|142
1618502700000|2021-04-15 16:05:00|5346.8|5340.8|5356.3|5350.3|5356.8|5350.8|5345.8|5339.8|215
1618503000000|2021-04-15 16:10:00|5356|5350|5357.4|5351.4|5364.9|5358.9|5354.8|5348.8|165
1618503300000|2021-04-15 16:15:00|5357.2|5351.2|5360.5|5354.5|5363.7|5357.7|5354.2|5348.2|168
1618503600000|2021-04-15 16:20:00|5360|5354|5354.1|5348.1|5361.5|5355.5|5351.6|5345.6|80
1618503900000|2021-04-15 16:25:00|5353.8|5347.8|5355.2|5349.2|5358.3|5352.3|5350.6|5344.6|118
1618504200000|2021-04-15 16:30:00|5355.7|5349.7|5355.6|5349.6|5359.9|5353.9|5353.2|5347.2|87
1618504500000|2021-04-15 16:35:00|5356.1|5350.1|5355.6|5349.6|5356.9|5350.9|5352.8|5346.8|83
1618504800000|2021-04-15 16:40:00|5355.4|5349.4|5361.7|5355.7|5364.2|5358.2|5352.6|5346.6|143
1618505100000|2021-04-15 16:45:00|5362.7|5356.7|5369.2|5363.2|5370.9|5364.9|5360.5|5354.5|92
1618505400000|2021-04-15 16:50:00|5369.5|5363.5|5371.8|5365.8|5375.8|5369.8|5369.2|5363.2|146
1618505700000|2021-04-15 16:55:00|5372.3|5366.3|5371.1|5365.1|5377.2|5371.2|5369.1|5363.1|174
1618506000000|2021-04-15 17:00:00|5376.7|5370.7|5384.8|5378.8|5385.1|5379.1|5370.2|5364.2|811
1618506300000|2021-04-15 17:05:00|5386.7|5380.7|5379.5|5373.5|5392.3|5386.3|5379.3|5373.3|187
1618506600000|2021-04-15 17:10:00|5379.3|5373.3|5376.8|5370.8|5381.5|5375.5|5371.5|5365.5|141
1618506900000|2021-04-15 17:15:00|5375.3|5369.3|5375.5|5369.5|5378.7|5372.7|5373.4|5367.4|76
1618507200000|2021-04-15 17:20:00|5377.3|5371.3|5374.9|5368.9|5378.7|5372.7|5373.9|5367.9|71
1618507500000|2021-04-15 17:25:00|5374.6|5368.6|5386.8|5380.8|5388|5382|5372.7|5366.7|224
1618507800000|2021-04-15 17:30:00|5386.5|5380.5|5378.7|5372.7|5387.5|5381.5|5377.4|5371.4|127
1618508100000|2021-04-15 17:35:00|5378.4|5372.4|5383.7|5377.7|5383.7|5377.7|5376.7|5370.7|268
1618508400000|2021-04-15 17:40:00|5384|5378|5383.1|5377.1|5387.8|5381.8|5380.6|5374.6|230
1618508700000|2021-04-15 17:45:00|5383.6|5377.6|5383|5377|5385.1|5379.1|5382.1|5376.1|77
1618509000000|2021-04-15 17:50:00|5383.5|5377.5|5382.3|5376.3|5388|5382|5380.6|5374.6|225
1618509300000|2021-04-15 17:55:00|5382.9|5376.9|5380.6|5374.6|5385|5379|5380.4|5374.4|267
1618509600000|2021-04-15 18:00:00|5380.8|5374.8|5382.4|5376.4|5384.3|5378.3|5379.9|5373.9|533
1618509900000|2021-04-15 18:05:00|5383.1|5377.1|5379.5|5373.5|5386.8|5380.8|5378.5|5372.5|627
1618510200000|2021-04-15 18:10:00|5378.8|5372.8|5380.5|5374.5|5384|5378|5374.3|5368.3|1508
1618510500000|2021-04-15 18:15:00|5381.3|5375.3|5377.9|5371.9|5381.8|5375.8|5373.7|5367.7|724
1618531200000|2021-04-16 00:00:00|5391.3|5385.3|5380.1|5374.1|5392.1|5386.1|5380.1|5374.1|73
1618531500000|2021-04-16 00:05:00|5380.4|5374.4|5381.9|5375.9|5381.9|5375.9|5377.6|5371.6|11
1618531800000|2021-04-16 00:10:00|5382.1|5376.1|5383.3|5377.3|5388.8|5382.8|5380.9|5374.9|41
1618532100000|2021-04-16 00:15:00|5383.1|5377.1|5387.1|5381.1|5389.6|5383.6|5382.6|5376.6|43
1618532400000|2021-04-16 00:20:00|5387.3|5381.3|5390.3|5384.3|5390.3|5384.3|5387.3|5381.3|11
1618532700000|2021-04-16 00:25:00|5390.5|5384.5|5385.7|5379.7|5392.5|5386.5|5385.7|5379.7|55
1618533000000|2021-04-16 00:30:00|5386|5380|5384.5|5378.5|5387.2|5381.2|5384.5|5378.5|9
1618533300000|2021-04-16 00:35:00|5385.5|5379.5|5383.5|5377.5|5386|5380|5382.6|5376.6|8
1618533600000|2021-04-16 00:40:00|5384|5378|5380.7|5374.7|5384|5378|5380.5|5374.5|8
1618533900000|2021-04-16 00:45:00|5381|5375|5381.3|5375.3|5381.3|5375.3|5380|5374|12
1618534200000|2021-04-16 00:50:00|5381.8|5375.8|5381.2|5375.2|5382|5376|5380|5374|10
1618534500000|2021-04-16 00:55:00|5381|5375|5378.2|5372.2|5381.2|5375.2|5377.7|5371.7|5
1618534800000|2021-04-16 01:00:00|5377.7|5371.7|5377.4|5371.4|5381.7|5375.7|5373.5|5367.5|31
1618535100000|2021-04-16 01:05:00|5377.7|5371.7|5389.9|5383.9|5390.9|5384.9|5377.7|5371.7|31
1618535400000|2021-04-16 01:10:00|5389.2|5383.2|5405.9|5399.9|5406.5|5400.5|5389.2|5383.2|81
1618535700000|2021-04-16 01:15:00|5405.4|5399.4|5406.3|5400.3|5409.5|5403.5|5403.9|5397.9|56
1618536000000|2021-04-16 01:20:00|5406|5400|5408|5402|5413.7|5407.7|5405.3|5399.3|60
1618536300000|2021-04-16 01:25:00|5407.5|5401.5|5405.1|5399.1|5407.5|5401.5|5402.5|5396.5|124
1618536600000|2021-04-16 01:30:00|5407.1|5401.1|5413.2|5407.2|5415.1|5409.1|5406.1|5400.1|56
1618536900000|2021-04-16 01:35:00|5412.4|5406.4|5410.6|5404.6|5414.9|5408.9|5408.6|5402.6|21
1618537200000|2021-04-16 01:40:00|5411.4|5405.4|5412.9|5406.9|5413.4|5407.4|5410.4|5404.4|66
1618537500000|2021-04-16 01:45:00|5412.6|5406.6|5413.9|5407.9|5415.3|5409.3|5408.9|5402.9|40
1618537800000|2021-04-16 01:50:00|5414.1|5408.1|5416.2|5410.2|5417.4|5411.4|5413.9|5407.9|25
1618538100000|2021-04-16 01:55:00|5416|5410|5415.8|5409.8|5416.9|5410.9|5413|5407|17
1618538400000|2021-04-16 02:00:00|5416.1|5410.1|5416.6|5410.6|5420.7|5414.7|5416.1|5410.1|36
1618538700000|2021-04-16 02:05:00|5416.9|5410.9|5409.3|5403.3|5416.9|5410.9|5406.5|5400.5|37
1618539000000|2021-04-16 02:10:00|5409.5|5403.5|5416.5|5410.5|5416.5|5410.5|5408.7|5402.7|23
1618539300000|2021-04-16 02:15:00|5416.7|5410.7|5418.2|5412.2|5418.7|5412.7|5416.2|5410.2|11
1618539600000|2021-04-16 02:20:00|5417.2|5411.2|5420.4|5414.4|5420.9|5414.9|5416.4|5410.4|5
1618539900000|2021-04-16 02:25:00|5420.7|5414.7|5418.9|5412.9|5420.7|5414.7|5418.9|5412.9|5
1618540200000|2021-04-16 02:30:00|5419.1|5413.1|5424.7|5418.7|5424.9|5418.9|5418.7|5412.7|14
1618540500000|2021-04-16 02:35:00|5424.4|5418.4|5424.5|5418.5|5426.2|5420.2|5421.4|5415.4|21
1618540800000|2021-04-16 02:40:00|5424.7|5418.7|5420.7|5414.7|5425.2|5419.2|5417.2|5411.2|37
1618541100000|2021-04-16 02:45:00|5421.7|5415.7|5421.2|5415.2|5424.7|5418.7|5421.2|5415.2|98
1618541400000|2021-04-16 02:50:00|5420.7|5414.7|5417.9|5411.9|5420.7|5414.7|5416.9|5410.9|15
1618541700000|2021-04-16 02:55:00|5418.3|5412.3|5422.6|5416.6|5422.6|5416.6|5417.1|5411.1|4
1618542000000|2021-04-16 03:00:00|5422.1|5416.1|5425.8|5419.8|5425.8|5419.8|5421.3|5415.3|6
1618542300000|2021-04-16 03:05:00|5425.6|5419.6|5422.1|5416.1|5426.6|5420.6|5421.3|5415.3|3
1618542600000|2021-04-16 03:10:00|5422.3|5416.3|5427.2|5421.2|5428.2|5422.2|5420.1|5414.1|12
1618542900000|2021-04-16 03:15:00|5426.4|5420.4|5435.1|5429.1|5437.4|5431.4|5426.1|5420.1|43
1618543200000|2021-04-16 03:20:00|5434.9|5428.9|5426.4|5420.4|5437.4|5431.4|5423.6|5417.6|36
1618543500000|2021-04-16 03:25:00|5426.6|5420.6|5433.1|5427.1|5433.1|5427.1|5425.3|5419.3|9
1618543800000|2021-04-16 03:30:00|5432.6|5426.6|5431.8|5425.8|5433|5427|5426.1|5420.1|72
1618544100000|2021-04-16 03:35:00|5432.6|5426.6|5431.5|5425.5|5432.6|5426.6|5430.3|5424.3|0
1618544400000|2021-04-16 03:40:00|5432.3|5426.3|5432.8|5426.8|5433|5427|5431.2|5425.2|4
1618544700000|2021-04-16 03:45:00|5433|5427|5435.1|5429.1|5435.7|5429.7|5433|5427|7
1618545000000|2021-04-16 03:50:00|5436.3|5430.3|5434.5|5428.5|5437.1|5431.1|5434.5|5428.5|7
1618545300000|2021-04-16 03:55:00|5434.2|5428.2|5431.8|5425.8|5434.2|5428.2|5431.8|5425.8|1
1618545600000|2021-04-16 04:00:00|5431.5|5425.5|5428|5422|5431.5|5425.5|5428|5422|10
1618545900000|2021-04-16 04:05:00|5428.5|5422.5|5428.3|5422.3|5430.5|5424.5|5427.8|5421.8|5
1618546200000|2021-04-16 04:10:00|5428|5422|5428.2|5422.2|5428.5|5422.5|5424.7|5418.7|17
1618546500000|2021-04-16 04:15:00|5428|5422|5427.5|5421.5|5428|5422|5427.2|5421.2|0
1618546800000|2021-04-16 04:20:00|5427.4|5421.4|5429.7|5423.7|5429.7|5423.7|5427.4|5421.4|3
1618547100000|2021-04-16 04:25:00|5428.7|5422.7|5428.4|5422.4|5429.4|5423.4|5425|5419|14
1618547400000|2021-04-16 04:30:00|5428.2|5422.2|5428.7|5422.7|5429|5423|5427.9|5421.9|2
1618547700000|2021-04-16 04:35:00|5429|5423|5431.4|5425.4|5432|5426|5428.7|5422.7|3
1618548000000|2021-04-16 04:40:00|5431.2|5425.2|5430.4|5424.4|5432|5426|5430.2|5424.2|0
1618548300000|2021-04-16 04:45:00|5430.7|5424.7|5429.7|5423.7|5430.7|5424.7|5428.9|5422.9|4
1618548600000|2021-04-16 04:50:00|5429.2|5423.2|5428.7|5422.7|5429.2|5423.2|5425.7|5419.7|7
1618548900000|2021-04-16 04:55:00|5429.7|5423.7|5431.1|5425.1|5431.9|5425.9|5428.6|5422.6|4
1618549200000|2021-04-16 05:00:00|5431.4|5425.4|5431.9|5425.9|5434.1|5428.1|5431.4|5425.4|3
1618549500000|2021-04-16 05:05:00|5431.6|5425.6|5432.6|5426.6|5433.8|5427.8|5431.6|5425.6|7
1618549800000|2021-04-16 05:10:00|5432.3|5426.3|5430.5|5424.5|5432.3|5426.3|5429.5|5423.5|1
1618550100000|2021-04-16 05:15:00|5431.8|5425.8|5432|5426|5433.5|5427.5|5431.8|5425.8|1
1618550400000|2021-04-16 05:20:00|5432.8|5426.8|5432.1|5426.1|5434.1|5428.1|5431.3|5425.3|11
1618550700000|2021-04-16 05:25:00|5432.6|5426.6|5431.7|5425.7|5432.8|5426.8|5431.5|5425.5|11
1618551000000|2021-04-16 05:30:00|5432.2|5426.2|5438.2|5432.2|5439.7|5433.7|5431.7|5425.7|58
1618551300000|2021-04-16 05:35:00|5437.6|5431.6|5439.9|5433.9|5439.9|5433.9|5435.2|5429.2|35
1618551600000|2021-04-16 05:40:00|5438.9|5432.9|5439.1|5433.1|5440.4|5434.4|5437.1|5431.1|4
1618551900000|2021-04-16 05:45:00|5440.6|5434.6|5438.9|5432.9|5443.6|5437.6|5438.2|5432.2|33
1618552200000|2021-04-16 05:50:00|5438.6|5432.6|5436.4|5430.4|5438.9|5432.9|5434.1|5428.1|7
1618552500000|2021-04-16 05:55:00|5436.7|5430.7|5435|5429|5440.7|5434.7|5433|5427|6
1618552800000|2021-04-16 06:00:00|5435.2|5429.2|5430.8|5424.8|5436|5430|5429.5|5423.5|4
1618553100000|2021-04-16 06:05:00|5430.7|5424.7|5433|5427|5435|5429|5428|5422|9
1618553400000|2021-04-16 06:10:00|5433.5|5427.5|5432|5426|5434.5|5428.5|5431|5425|5
1618553700000|2021-04-16 06:15:00|5431|5425|5430.5|5424.5|5431|5425|5428|5422|0
1618554000000|2021-04-16 06:20:00|5430.2|5424.2|5424.7|5418.7|5430.2|5424.2|5423.8|5417.8|12
1618554300000|2021-04-16 06:25:00|5425.7|5419.7|5424.3|5418.3|5427.3|5421.3|5424.3|5418.3|8
1618554600000|2021-04-16 06:30:00|5424.5|5418.5|5420.5|5414.5|5425.7|5419.7|5418.2|5412.2|12
1618554900000|2021-04-16 06:35:00|5420.2|5414.2|5422.4|5416.4|5423.2|5417.2|5418.5|5412.5|11
1618555200000|2021-04-16 06:40:00|5422.2|5416.2|5423.9|5417.9|5427.4|5421.4|5421.7|5415.7|12
1618555500000|2021-04-16 06:45:00|5423.6|5417.6|5425.9|5419.9|5425.9|5419.9|5422.2|5416.2|2
1618555800000|2021-04-16 06:50:00|5425.7|5419.7|5423.9|5417.9|5431.1|5425.1|5422.9|5416.9|16
1618556100000|2021-04-16 06:55:00|5424.4|5418.4|5422.9|5416.9|5426.4|5420.4|5421.4|5415.4|7
1618556400000|2021-04-16 07:00:00|5423.2|5417.2|5423.4|5417.4|5424.4|5418.4|5418.9|5412.9|32
1618556700000|2021-04-16 07:05:00|5423.2|5417.2|5429.4|5423.4|5430.4|5424.4|5422.2|5416.2|26
1618557000000|2021-04-16 07:10:00|5429.1|5423.1|5423.2|5417.2|5429.1|5423.1|5422.7|5416.7|16
1618557300000|2021-04-16 07:15:00|5423.7|5417.7|5424.7|5418.7|5426.2|5420.2|5423.4|5417.4|31
1618557600000|2021-04-16 07:20:00|5424.4|5418.4|5425.7|5419.7|5428.2|5422.2|5423.7|5417.7|22
1618557900000|2021-04-16 07:25:00|5426.2|5420.2|5425.9|5419.9|5428.2|5422.2|5425.2|5419.2|22
1618558200000|2021-04-16 07:30:00|5424.4|5418.4|5422.4|5416.4|5424.4|5418.4|5418.4|5412.4|30
1618558500000|2021-04-16 07:35:00|5421.9|5415.9|5421.9|5415.9|5423.4|5417.4|5420.7|5414.7|19
1618558800000|2021-04-16 07:40:00|5423.4|5417.4|5422|5416|5425.2|5419.2|5420.4|5414.4|15
1618559100000|2021-04-16 07:45:00|5422.4|5416.4|5428.2|5422.2|5428.2|5422.2|5421.7|5415.7|17
1618559400000|2021-04-16 07:50:00|5427.9|5421.9|5428.7|5422.7|5432.7|5426.7|5427.7|5421.7|24
1618559700000|2021-04-16 07:55:00|5428.9|5422.9|5437.4|5431.4|5437.4|5431.4|5428.6|5422.6|27
1618560000000|2021-04-16 08:00:00|5436.6|5430.6|5427.4|5421.4|5437.1|5431.1|5426.7|5420.7|30
1618560300000|2021-04-16 08:05:00|5426.9|5420.9|5425.4|5419.4|5426.9|5420.9|5423.2|5417.2|29
1618560600000|2021-04-16 08:10:00|5424.2|5418.2|5425.4|5419.4|5430.9|5424.9|5424.2|5418.2|69
1618560900000|2021-04-16 08:15:00|5425.2|5419.2|5423.2|5417.2|5425.2|5419.2|5422.2|5416.2|39
1618561200000|2021-04-16 08:20:00|5422.9|5416.9|5424.9|5418.9|5425.7|5419.7|5422.4|5416.4|30
1618561500000|2021-04-16 08:25:00|5424.7|5418.7|5422.4|5416.4|5424.7|5418.7|5420.9|5414.9|22
1618561800000|2021-04-16 08:30:00|5422.1|5416.1|5431.3|5425.3|5431.8|5425.8|5420.9|5414.9|44
1618562100000|2021-04-16 08:35:00|5433.8|5427.8|5439.1|5433.1|5440.8|5434.8|5433|5427|205
1618562400000|2021-04-16 08:40:00|5439|5433|5434.5|5428.5|5439|5433|5432|5426|65
1618562700000|2021-04-16 08:45:00|5435|5429|5441|5435|5442.6|5436.6|5435|5429|61
1618563000000|2021-04-16 08:50:00|5440.5|5434.5|5441.6|5435.6|5446.7|5440.7|5437|5431|57
1618563300000|2021-04-16 08:55:00|5443.3|5437.3|5444.6|5438.6|5444.6|5438.6|5441.1|5435.1|42
1618563600000|2021-04-16 09:00:00|5444.1|5438.1|5437.6|5431.6|5444.6|5438.6|5437.6|5431.6|73
1618563900000|2021-04-16 09:05:00|5437.8|5431.8|5439.6|5433.6|5439.8|5433.8|5435.6|5429.6|24
1618564200000|2021-04-16 09:10:00|5438.8|5432.8|5441.5|5435.5|5444|5438|5438.6|5432.6|50
1618564500000|2021-04-16 09:15:00|5442|5436|5436.6|5430.6|5444|5438|5436.6|5430.6|23
1618564800000|2021-04-16 09:20:00|5436.3|5430.3|5438.7|5432.7|5440|5434|5436.3|5430.3|29
1618565100000|2021-04-16 09:25:00|5438.5|5432.5|5439.8|5433.8|5439.8|5433.8|5437.3|5431.3|17
1618565400000|2021-04-16 09:30:00|5440|5434|5440|5434|5443.8|5437.8|5438.2|5432.2|38
1618565700000|2021-04-16 09:35:00|5439.2|5433.2|5438.3|5432.3|5440.5|5434.5|5436.8|5430.8|14
1618566000000|2021-04-16 09:40:00|5438|5432|5440.2|5434.2|5440.3|5434.3|5436.8|5430.8|16
1618566300000|2021-04-16 09:45:00|5439.7|5433.7|5438|5432|5440|5434|5434.7|5428.7|20
1618566600000|2021-04-16 09:50:00|5438.5|5432.5|5440.2|5434.2|5440.4|5434.4|5436.3|5430.3|18
1618566900000|2021-04-16 09:55:00|5440.7|5434.7|5441.7|5435.7|5444.2|5438.2|5439.4|5433.4|24
1618567200000|2021-04-16 10:00:00|5441.2|5435.2|5439|5433|5442.5|5436.5|5437.8|5431.8|80
1618567500000|2021-04-16 10:05:00|5438.8|5432.8|5438.3|5432.3|5443.2|5437.2|5438.3|5432.3|37
1618567800000|2021-04-16 10:10:00|5438|5432|5435.5|5429.5|5440.3|5434.3|5434.5|5428.5|29
1618568100000|2021-04-16 10:15:00|5433|5427|5432.5|5426.5|5433|5427|5431.2|5425.2|30
1618568400000|2021-04-16 10:20:00|5432.2|5426.2|5436.7|5430.7|5437|5431|5432.2|5426.2|66
1618568700000|2021-04-16 10:25:00|5436.2|5430.2|5436.4|5430.4|5437.2|5431.2|5435.4|5429.4|22
1618569000000|2021-04-16 10:30:00|5436.1|5430.1|5431.7|5425.7|5436.6|5430.6|5431.2|5425.2|30
1618569300000|2021-04-16 10:35:00|5431.5|5425.5|5428.9|5422.9|5431.7|5425.7|5427.4|5421.4|34
1618569600000|2021-04-16 10:40:00|5428.6|5422.6|5432.2|5426.2|5433.7|5427.7|5428.6|5422.6|27
1618569900000|2021-04-16 10:45:00|5432|5426|5430.2|5424.2|5432.7|5426.7|5428.9|5422.9|36
1618570200000|2021-04-16 10:50:00|5429.9|5423.9|5431.4|5425.4|5432.2|5426.2|5427.2|5421.2|64
1618570500000|2021-04-16 10:55:00|5431.7|5425.7|5433.1|5427.1|5434.6|5428.6|5431.1|5425.1|74
1618570800000|2021-04-16 11:00:00|5433.4|5427.4|5435.8|5429.8|5436.1|5430.1|5432.4|5426.4|38
1618571100000|2021-04-16 11:05:00|5436.1|5430.1|5438.3|5432.3|5438.3|5432.3|5434.3|5428.3|30
1618571400000|2021-04-16 11:10:00|5438.1|5432.1|5430.4|5424.4|5438.1|5432.1|5429.9|5423.9|35
1618571700000|2021-04-16 11:15:00|5431.1|5425.1|5430.7|5424.7|5431.1|5425.1|5427.6|5421.6|29
1618572000000|2021-04-16 11:20:00|5431.9|5425.9|5428.7|5422.7|5432.7|5426.7|5428.4|5422.4|37
1618572300000|2021-04-16 11:25:00|5427.9|5421.9|5426.6|5420.6|5430.4|5424.4|5426.6|5420.6|50
1618572600000|2021-04-16 11:30:00|5426.9|5420.9|5427.1|5421.1|5427.9|5421.9|5422.6|5416.6|48
1618572900000|2021-04-16 11:35:00|5425.6|5419.6|5430.4|5424.4|5431.3|5425.3|5425.6|5419.6|33
1618573200000|2021-04-16 11:40:00|5430.2|5424.2|5435.6|5429.6|5436.3|5430.3|5429.7|5423.7|43
1618573500000|2021-04-16 11:45:00|5435.8|5429.8|5435.8|5429.8|5436.4|5430.4|5434.6|5428.6|28
1618573800000|2021-04-16 11:50:00|5436.3|5430.3|5437.1|5431.1|5438.1|5432.1|5435.4|5429.4|50
1618574100000|2021-04-16 11:55:00|5436.8|5430.8|5442.4|5436.4|5444.2|5438.2|5436.3|5430.3|61
1618574400000|2021-04-16 12:00:00|5442.7|5436.7|5437.7|5431.7|5443.7|5437.7|5436.9|5430.9|32
1618574700000|2021-04-16 12:05:00|5438|5432|5443.9|5437.9|5447.9|5441.9|5437.5|5431.5|46
1618575000000|2021-04-16 12:10:00|5443.6|5437.6|5439.6|5433.6|5443.6|5437.6|5438.4|5432.4|29
1618575300000|2021-04-16 12:15:00|5439.9|5433.9|5436|5430|5441.4|5435.4|5435.5|5429.5|46
1618575600000|2021-04-16 12:20:00|5438|5432|5437.2|5431.2|5439.4|5433.4|5435.2|5429.2|45
1618575900000|2021-04-16 12:25:00|5436.4|5430.4|5437.4|5431.4|5438.7|5432.7|5434.7|5428.7|37
1618576200000|2021-04-16 12:30:00|5437.1|5431.1|5434.6|5428.6|5437.9|5431.9|5433.6|5427.6|60
1618576500000|2021-04-16 12:35:00|5435.1|5429.1|5434.1|5428.1|5436.8|5430.8|5432.2|5426.2|137
1618576800000|2021-04-16 12:40:00|5433.9|5427.9|5445.3|5439.3|5447|5441|5433.9|5427.9|55
1618579800000|2021-04-16 13:30:00|5460.6|5454.6|5450.2|5444.2|5487.6|5481.6|5434.5|5428.5|1174
1618580100000|2021-04-16 13:35:00|5452.5|5446.5|5466.7|5460.7|5473.2|5467.2|5451|5445|404
1618580400000|2021-04-16 13:40:00|5466.2|5460.2|5469.5|5463.5|5474.2|5468.2|5462.4|5456.4|488
1618580700000|2021-04-16 13:45:00|5470|5464|5459.7|5453.7|5470.2|5464.2|5453.2|5447.2|237
1618581000000|2021-04-16 13:50:00|5459.9|5453.9|5460.7|5454.7|5466.9|5460.9|5458.4|5452.4|110
1618581300000|2021-04-16 13:55:00|5460.5|5454.5|5450.5|5444.5|5460.7|5454.7|5448.4|5442.4|108
1618581600000|2021-04-16 14:00:00|5450.7|5444.7|5447.3|5441.3|5456.7|5450.7|5447|5441|164
1618581900000|2021-04-16 14:05:00|5447|5441|5464.1|5458.1|5466.3|5460.3|5447|5441|337
1618582200000|2021-04-16 14:10:00|5463.9|5457.9|5466.7|5460.7|5467.2|5461.2|5460.4|5454.4|376
1618582500000|2021-04-16 14:15:00|5466.9|5460.9|5469.8|5463.8|5472.8|5466.8|5466.4|5460.4|320
1618582800000|2021-04-16 14:20:00|5470.2|5464.2|5476.5|5470.5|5478.5|5472.5|5469.5|5463.5|237
1618583100000|2021-04-16 14:25:00|5476.8|5470.8|5472.2|5466.2|5479.5|5473.5|5471.4|5465.4|332
1618583400000|2021-04-16 14:30:00|5472.4|5466.4|5469.6|5463.6|5473.9|5467.9|5468.8|5462.8|525
1618583700000|2021-04-16 14:35:00|5468.6|5462.6|5472.3|5466.3|5472.3|5466.3|5468.1|5462.1|185
1618584000000|2021-04-16 14:40:00|5472.6|5466.6|5474.8|5468.8|5477.9|5471.9|5472|5466|156
1618584300000|2021-04-16 14:45:00|5475|5469|5473.6|5467.6|5478.6|5472.6|5473.5|5467.5|376
1618584600000|2021-04-16 14:50:00|5473.3|5467.3|5469.4|5463.4|5473.6|5467.6|5468.4|5462.4|217
1618584900000|2021-04-16 14:55:00|5469.7|5463.7|5474.1|5468.1|5478.9|5472.9|5468.4|5462.4|226
1618585200000|2021-04-16 15:00:00|5474.4|5468.4|5469.5|5463.5|5475.1|5469.1|5469.3|5463.3|190
1618585500000|2021-04-16 15:05:00|5469.3|5463.3|5470.5|5464.5|5473.5|5467.5|5469.3|5463.3|124
1618585800000|2021-04-16 15:10:00|5471.2|5465.2|5470|5464|5471.2|5465.2|5469.5|5463.5|195
1618586100000|2021-04-16 15:15:00|5470.2|5464.2|5469.9|5463.9|5471.2|5465.2|5469.7|5463.7|131
1618586400000|2021-04-16 15:20:00|5469.4|5463.4|5465.9|5459.9|5469.4|5463.4|5464.9|5458.9|116
1618586700000|2021-04-16 15:25:00|5466.6|5460.6|5469.4|5463.4|5470.1|5464.1|5465.1|5459.1|228
1618587000000|2021-04-16 15:30:00|5469.9|5463.9|5465.9|5459.9|5469.9|5463.9|5464.9|5458.9|150
1618587300000|2021-04-16 15:35:00|5466.2|5460.2|5469.1|5463.1|5470.1|5464.1|5464.9|5458.9|208
1618587600000|2021-04-16 15:40:00|5469.6|5463.6|5474.8|5468.8|5474.8|5468.8|5467.1|5461.1|340
1618587900000|2021-04-16 15:45:00|5475.5|5469.5|5475|5469|5479.1|5473.1|5472.1|5466.1|183
1618588200000|2021-04-16 15:50:00|5475.3|5469.3|5471.1|5465.1|5478|5472|5470.9|5464.9|171
1618588500000|2021-04-16 15:55:00|5470.9|5464.9|5471.6|5465.6|5472.3|5466.3|5469|5463|97
1618588800000|2021-04-16 16:00:00|5471.8|5465.8|5475.1|5469.1|5476.3|5470.3|5471.3|5465.3|102
1618589100000|2021-04-16 16:05:00|5474.8|5468.8|5475.5|5469.5|5479.1|5473.1|5474.8|5468.8|185
1618589400000|2021-04-16 16:10:00|5475|5469|5479.3|5473.3|5480|5474|5470.3|5464.3|149
1618589700000|2021-04-16 16:15:00|5478|5472|5475.5|5469.5|5480.6|5474.6|5475.5|5469.5|157
1618590000000|2021-04-16 16:20:00|5476|5470|5472|5466|5477.5|5471.5|5472|5466|102
1618590300000|2021-04-16 16:25:00|5471.5|5465.5|5475|5469|5476|5470|5471.3|5465.3|145
1618590600000|2021-04-16 16:30:00|5477|5471|5484.6|5478.6|5484.6|5478.6|5477|5471|255
1618590900000|2021-04-16 16:35:00|5484.4|5478.4|5490.8|5484.8|5497.2|5491.2|5483.9|5477.9|405
1618591200000|2021-04-16 16:40:00|5490.5|5484.5|5478|5472|5491|5485|5477.5|5471.5|135
1618591500000|2021-04-16 16:45:00|5478.3|5472.3|5483|5477|5483.3|5477.3|5478|5472|76
1618591800000|2021-04-16 16:50:00|5483.2|5477.2|5484|5478|5486.7|5480.7|5482|5476|120
1618592100000|2021-04-16 16:55:00|5484.5|5478.5|5488.6|5482.6|5488.6|5482.6|5482.4|5476.4|104
1618592400000|2021-04-16 17:00:00|5489.3|5483.3|5485.8|5479.8|5492.6|5486.6|5485.6|5479.6|354
1618592700000|2021-04-16 17:05:00|5485.6|5479.6|5482.8|5476.8|5488.1|5482.1|5480.1|5474.1|121
1618593000000|2021-04-16 17:10:00|5483.3|5477.3|5483|5477|5486.5|5480.5|5482.5|5476.5|89
1618593300000|2021-04-16 17:15:00|5483.3|5477.3|5486.5|5480.5|5488.4|5482.4|5479.8|5473.8|78
1618593600000|2021-04-16 17:20:00|5486.8|5480.8|5490.3|5484.3|5492.5|5486.5|5485.7|5479.7|120
1618593900000|2021-04-16 17:25:00|5490.5|5484.5|5487.8|5481.8|5491.5|5485.5|5485.9|5479.9|75
1618594200000|2021-04-16 17:30:00|5488.1|5482.1|5492.1|5486.1|5492.1|5486.1|5487.3|5481.3|60
1618594500000|2021-04-16 17:35:00|5491.8|5485.8|5493.1|5487.1|5495.9|5489.9|5491.3|5485.3|227
1618594800000|2021-04-16 17:40:00|5492.8|5486.8|5494.1|5488.1|5496.3|5490.3|5488.6|5482.6|94
1618595100000|2021-04-16 17:45:00|5491.6|5485.6|5501.5|5495.5|5501.8|5495.8|5490.8|5484.8|286
1618595400000|2021-04-16 17:50:00|5500.7|5494.7|5498.3|5492.3|5501.8|5495.8|5491.8|5485.8|263
1618595700000|2021-04-16 17:55:00|5498.6|5492.6|5501.4|5495.4|5503.2|5497.2|5498.3|5492.3|109
1618596000000|2021-04-16 18:00:00|5500.4|5494.4|5503.7|5497.7|5507.9|5501.9|5499.4|5493.4|397
1618596300000|2021-04-16 18:05:00|5503.5|5497.5|5512.8|5506.8|5512.8|5506.8|5502.2|5496.2|418
1618596600000|2021-04-16 18:10:00|5513|5507|5517.4|5511.4|5522.8|5516.8|5511.3|5505.3|905
1618596900000|2021-04-16 18:15:00|5518.7|5512.7|5516.4|5506.4|5532|5526|5510.7|5504.7|494
1618790400000|2021-04-19 00:00:00|5534|5528|5517.7|5511.7|5534|5528|5512.9|5504.7|103
1618790700000|2021-04-19 00:05:00|5517.4|5511.4|5509.6|5503.6|5518|5512|5506.2|5500.2|64
1618791000000|2021-04-19 00:10:00|5510.1|5504.1|5516.8|5510.8|5517.4|5511.4|5509.9|5503.9|34
1618791300000|2021-04-19 00:15:00|5517|5511|5505.6|5499.6|5517.4|5511.4|5502.2|5496.2|47
1618791600000|2021-04-19 00:20:00|5505.9|5499.9|5502.6|5496.6|5508.6|5502.6|5498.4|5492.4|24
1618791900000|2021-04-19 00:25:00|5503.1|5497.1|5505.5|5499.5|5505.5|5499.5|5503.1|5497.1|0
1618792200000|2021-04-19 00:30:00|5505|5499|5502.9|5496.9|5505.2|5499.2|5502.4|5496.4|4
1618792500000|2021-04-19 00:35:00|5504.6|5498.6|5503.4|5497.4|5505.9|5499.9|5503.4|5497.4|3
1618792800000|2021-04-19 00:40:00|5503.3|5497.3|5502.8|5496.8|5506.6|5500.6|5502.8|5496.8|4
1618793100000|2021-04-19 00:45:00|5502.5|5496.5|5502.2|5496.2|5504|5498|5502.2|5496.2|8
1618793400000|2021-04-19 00:50:00|5502.7|5496.7|5500.5|5494.5|5502.7|5496.7|5496.3|5490.3|12
1618793700000|2021-04-19 00:55:00|5500.3|5494.3|5505.9|5499.9|5505.9|5499.9|5499.5|5493.5|97
1618794000000|2021-04-19 01:00:00|5505.7|5499.7|5500.8|5494.8|5505.7|5499.7|5497.1|5491.1|40
1618794300000|2021-04-19 01:05:00|5500.5|5494.5|5503|5497|5507.8|5501.8|5494.9|5488.9|34
1618794600000|2021-04-19 01:10:00|5503.3|5497.3|5503|5497|5505.1|5499.1|5501.3|5495.3|2
1618794900000|2021-04-19 01:15:00|5502.7|5496.7|5498|5492|5505.8|5499.8|5497.7|5491.7|1
1618795200000|2021-04-19 01:20:00|5498.8|5492.8|5495.9|5489.9|5499.3|5493.3|5492.2|5486.2|15
1618795500000|2021-04-19 01:25:00|5495.4|5489.4|5495.4|5489.4|5497.2|5491.2|5493.2|5487.2|3
1618795800000|2021-04-19 01:30:00|5496.4|5490.4|5492.7|5486.7|5496.7|5490.7|5492.4|5486.4|19
1618796100000|2021-04-19 01:35:00|5492.4|5486.4|5497.7|5491.7|5497.7|5491.7|5489.4|5483.4|17
1618796400000|2021-04-19 01:40:00|5497.4|5491.4|5498.6|5492.6|5499.2|5493.2|5495.8|5489.8|8
1618796700000|2021-04-19 01:45:00|5499.2|5493.2|5499.4|5493.4|5499.4|5493.4|5496.6|5490.6|5
1618797000000|2021-04-19 01:50:00|5499.1|5493.1|5496.8|5490.8|5502.7|5496.7|5496.8|5490.8|9
1618797300000|2021-04-19 01:55:00|5498|5492|5498|5492|5498.8|5492.8|5497|5491|3
1618797600000|2021-04-19 02:00:00|5497.3|5491.3|5498.2|5492.2|5498.8|5492.8|5496.3|5490.3|2
1618797900000|2021-04-19 02:05:00|5498.7|5492.7|5501.7|5495.7|5501.7|5495.7|5497.1|5491.1|10
1618798200000|2021-04-19 02:10:00|5501.5|5495.5|5500.3|5494.3|5502.7|5496.7|5499.1|5493.1|19
1618798500000|2021-04-19 02:15:00|5499.1|5493.1|5501.7|5495.7|5503.2|5497.2|5499.1|5493.1|5
1618798800000|2021-04-19 02:20:00|5501.9|5495.9|5504.7|5498.7|5504.7|5498.7|5500.9|5494.9|8
1618799100000|2021-04-19 02:25:00|5504.4|5498.4|5504.4|5498.4|5505.2|5499.2|5503.7|5497.7|0
1618799400000|2021-04-19 02:30:00|5504.1|5498.1|5503.5|5497.5|5504.9|5498.9|5496.8|5490.8|36
1618799700000|2021-04-19 02:35:00|5503.7|5497.7|5499.3|5493.3|5503.7|5497.7|5493.3|5487.3|6
1618800000000|2021-04-19 02:40:00|5498.8|5492.8|5497.7|5491.7|5501.1|5495.1|5494.7|5488.7|1
1618800300000|2021-04-19 02:45:00|5497.5|5491.5|5496.2|5490.2|5498|5492|5492.2|5486.2|5
1618800600000|2021-04-19 02:50:00|5495.4|5489.4|5497.2|5491.2|5498|5492|5494.7|5488.7|0
1618800900000|2021-04-19 02:55:00|5497|5491|5495.9|5489.9|5499.3|5493.3|5494.4|5488.4|4
1618801200000|2021-04-19 03:00:00|5496.2|5490.2|5499.2|5493.2|5500.7|5494.7|5494.2|5488.2|3
1618801500000|2021-04-19 03:05:00|5498.9|5492.9|5497.2|5491.2|5498.9|5492.9|5496.4|5490.4|1
1618801800000|2021-04-19 03:10:00|5496.9|5490.9|5498.2|5492.2|5498.5|5492.5|5495.2|5489.2|0
1618802100000|2021-04-19 03:15:00|5497.7|5491.7|5496.2|5490.2|5497.9|5491.9|5495.2|5489.2|10
1618802400000|2021-04-19 03:20:00|5497.1|5491.1|5499.1|5493.1|5499.6|5493.6|5496|5490|7
1618802700000|2021-04-19 03:25:00|5498.9|5492.9|5496.5|5490.5|5498.9|5492.9|5494.3|5488.3|6
1618803000000|2021-04-19 03:30:00|5496.3|5490.3|5494.1|5488.1|5496.3|5490.3|5493.3|5487.3|12
1618803300000|2021-04-19 03:35:00|5493.9|5487.9|5493.6|5487.6|5493.9|5487.9|5492.8|5486.8|0
1618803600000|2021-04-19 03:40:00|5493.3|5487.3|5493.9|5487.9|5495|5489|5493.3|5487.3|6
1618803900000|2021-04-19 03:45:00|5493.6|5487.6|5490.9|5484.9|5494.9|5488.9|5490.9|5484.9|2
1618804200000|2021-04-19 03:50:00|5490.6|5484.6|5490.1|5484.1|5492|5486|5483.4|5477.4|60
1618804500000|2021-04-19 03:55:00|5489.9|5483.9|5491.5|5485.5|5491.5|5485.5|5489.3|5483.3|3
1618804800000|2021-04-19 04:00:00|5493.3|5487.3|5491.2|5485.2|5493.5|5487.5|5490.1|5484.1|11
1618805100000|2021-04-19 04:05:00|5491.5|5485.5|5489.8|5483.8|5491.8|5485.8|5489.3|5483.3|3
1618805400000|2021-04-19 04:10:00|5490.1|5484.1|5492.3|5486.3|5493.1|5487.1|5490.1|5484.1|1
1618805700000|2021-04-19 04:15:00|5492|5486|5491.6|5485.6|5492|5486|5491.1|5485.1|2
1618806000000|2021-04-19 04:20:00|5491.8|5485.8|5493.6|5487.6|5494.1|5488.1|5491.8|5485.8|2
1618806300000|2021-04-19 04:25:00|5493.3|5487.3|5493.6|5487.6|5494.1|5488.1|5493.1|5487.1|0
1618806600000|2021-04-19 04:30:00|5493.9|5487.9|5496.2|5490.2|5496.8|5490.8|5493.9|5487.9|4
1618806900000|2021-04-19 04:35:00|5496|5490|5496.3|5490.3|5496.3|5490.3|5495.3|5489.3|0
1618807200000|2021-04-19 04:40:00|5496|5490|5496.8|5490.8|5496.8|5490.8|5495.8|5489.8|0
1618807500000|2021-04-19 04:45:00|5496.6|5490.6|5495.9|5489.9|5496.8|5490.8|5495.8|5489.8|1
1618807800000|2021-04-19 04:50:00|5496.1|5490.1|5493.1|5487.1|5496.9|5490.9|5492.7|5486.7|4
1618808100000|2021-04-19 04:55:00|5493.4|5487.4|5494.4|5488.4|5494.6|5488.6|5493.4|5487.4|6
1618808400000|2021-04-19 05:00:00|5495.1|5489.1|5495.3|5489.3|5495.6|5489.6|5494.6|5488.6|3
1618808700000|2021-04-19 05:05:00|5494.3|5488.3|5493.6|5487.6|5495.9|5489.9|5493.3|5487.3|4
1618809000000|2021-04-19 05:10:00|5493.3|5487.3|5492.3|5486.3|5493.6|5487.6|5491.6|5485.6|6
1618809300000|2021-04-19 05:15:00|5492.6|5486.6|5489.8|5483.8|5492.6|5486.6|5489.8|5483.8|1
1618809600000|2021-04-19 05:20:00|5488.6|5482.6|5492.9|5486.9|5494.1|5488.1|5488.3|5482.3|30
1618809900000|2021-04-19 05:25:00|5492.6|5486.6|5493.6|5487.6|5495.8|5489.8|5490.9|5484.9|12
1618810200000|2021-04-19 05:30:00|5493.4|5487.4|5502.8|5496.8|5503.8|5497.8|5492.4|5486.4|32
1618810500000|2021-04-19 05:35:00|5502.5|5496.5|5498.6|5492.6|5502.5|5496.5|5496.8|5490.8|0
1618810800000|2021-04-19 05:40:00|5498.4|5492.4|5493.6|5487.6|5499.1|5493.1|5493.5|5487.5|3
1618811100000|2021-04-19 05:45:00|5493.1|5487.1|5495.4|5489.4|5499|5493|5491.6|5485.6|11
1618811400000|2021-04-19 05:50:00|5496.1|5490.1|5498|5492|5500|5494|5495.6|5489.6|16
1618811700000|2021-04-19 05:55:00|5498.3|5492.3|5497|5491|5499|5493|5496.5|5490.5|3
1618812000000|2021-04-19 06:00:00|5497.6|5491.6|5500.7|5494.7|5501.4|5495.4|5497|5491|7
1618812300000|2021-04-19 06:05:00|5500.9|5494.9|5504.3|5498.3|5505.9|5499.9|5497.7|5491.7|12
1618812600000|2021-04-19 06:10:00|5504.7|5498.7|5508.5|5502.5|5508.5|5502.5|5504.7|5498.7|9
1618812900000|2021-04-19 06:15:00|5508.3|5502.3|5511.3|5505.3|5513.5|5507.5|5508|5502|32
1618813200000|2021-04-19 06:20:00|5511.7|5505.7|5514.1|5508.1|5514.4|5508.4|5510|5504|5
1618813500000|2021-04-19 06:25:00|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5510|5504|13
1618813800000|2021-04-19 06:30:00|5512.6|5506.6|5506.2|5500.2|5512.6|5506.6|5505.7|5499.7|11
1618814100000|2021-04-19 06:35:00|5506|5500|5502.6|5496.6|5507.1|5501.1|5498.8|5492.8|21
1618814400000|2021-04-19 06:40:00|5502.3|5496.3|5508.6|5502.6|5509.8|5503.8|5502.3|5496.3|53
1618814700000|2021-04-19 06:45:00|5507.6|5501.6|5511.6|5505.6|5511.9|5505.9|5507.1|5501.1|56
1618815000000|2021-04-19 06:50:00|5510.8|5504.8|5501|5495|5511.6|5505.6|5500.4|5494.4|17
1618815300000|2021-04-19 06:55:00|5501.3|5495.3|5499.6|5493.6|5503.9|5497.9|5497.6|5491.6|15
1618815600000|2021-04-19 07:00:00|5500.6|5494.6|5489.6|5483.6|5501.4|5495.4|5487.8|5481.8|40
1618815900000|2021-04-19 07:05:00|5490.1|5484.1|5485.6|5479.6|5491.1|5485.1|5485.6|5479.6|10
1618816200000|2021-04-19 07:10:00|5486.1|5480.1|5489.8|5483.8|5490.6|5484.6|5484.8|5478.8|1
1618816500000|2021-04-19 07:15:00|5490.3|5484.3|5491.4|5485.4|5493|5487|5488.4|5482.4|8
1618816800000|2021-04-19 07:20:00|5490.9|5484.9|5495.1|5489.1|5495.1|5489.1|5490.9|5484.9|8
1618817100000|2021-04-19 07:25:00|5495.6|5489.6|5495|5489|5501.3|5495.3|5495|5489|13
1618817400000|2021-04-19 07:30:00|5495.1|5489.1|5502.1|5496.1|5502.1|5496.1|5495.1|5489.1|8
1618817700000|2021-04-19 07:35:00|5503.1|5497.1|5501.1|5495.1|5503.8|5497.8|5498.9|5492.9|15
1618818000000|2021-04-19 07:40:00|5500.9|5494.9|5502|5496|5503.5|5497.5|5498|5492|10
1618818300000|2021-04-19 07:45:00|5501.5|5495.5|5511.3|5505.3|5513.4|5507.4|5498.3|5492.3|17
1618818600000|2021-04-19 07:50:00|5512.1|5506.1|5504.3|5498.3|5512.9|5506.9|5503.3|5497.3|15
1618818900000|2021-04-19 07:55:00|5504.5|5498.5|5510.3|5504.3|5511.1|5505.1|5504.5|5498.5|23
1618819200000|2021-04-19 08:00:00|5511.2|5505.2|5520.9|5514.9|5525.7|5519.7|5511.1|5505.1|76
1618819500000|2021-04-19 08:05:00|5520.4|5514.4|5516.3|5510.3|5522.7|5516.7|5514.5|5508.5|27
1618819800000|2021-04-19 08:10:00|5516.5|5510.5|5512.5|5506.5|5520.5|5514.5|5511.6|5505.6|23
1618820100000|2021-04-19 08:15:00|5512.1|5506.1|5513.2|5507.2|5515.6|5509.6|5509.8|5503.8|24
1618820400000|2021-04-19 08:20:00|5513.5|5507.5|5512.5|5506.5|5516.2|5510.2|5510.7|5504.7|23
1618820700000|2021-04-19 08:25:00|5512.3|5506.3|5512.5|5506.5|5516.2|5510.2|5510.8|5504.8|19
1618821000000|2021-04-19 08:30:00|5513.3|5507.3|5523.4|5517.4|5523.9|5517.9|5513.3|5507.3|24
1618821300000|2021-04-19 08:35:00|5523.2|5517.2|5517.9|5511.9|5525|5519|5517.4|5511.4|34
1618821600000|2021-04-19 08:40:00|5517.7|5511.7|5522.2|5516.2|5522.2|5516.2|5517.4|5511.4|18
1618821900000|2021-04-19 08:45:00|5522.5|5516.5|5523.4|5517.4|5523.9|5517.9|5517.5|5511.5|17
1618822200000|2021-04-19 08:50:00|5522.9|5516.9|5530.2|5524.2|5530.7|5524.7|5522.2|5516.2|27
1618822500000|2021-04-19 08:55:00|5529.9|5523.9|5536.1|5530.1|5540.8|5534.8|5527|5521|49
1618822800000|2021-04-19 09:00:00|5536.8|5530.8|5528.5|5522.5|5537.6|5531.6|5526.1|5520.1|17
1618823100000|2021-04-19 09:05:00|5528.9|5522.9|5525.9|5519.9|5529.8|5523.8|5524.8|5518.8|15
1618823400000|2021-04-19 09:10:00|5525.6|5519.6|5529.5|5523.5|5533.8|5527.8|5524.9|5518.9|34
1618823700000|2021-04-19 09:15:00|5529|5523|5527.7|5521.7|5529.8|5523.8|5525|5519|22
1618824000000|2021-04-19 09:20:00|5527.9|5521.9|5519.5|5513.5|5528.9|5522.9|5519.1|5513.1|16
1618824300000|2021-04-19 09:25:00|5519.7|5513.7|5515.3|5509.3|5521.5|5515.5|5514.3|5508.3|9
1618824600000|2021-04-19 09:30:00|5515.1|5509.1|5517.7|5511.7|5517.7|5511.7|5511.8|5505.8|14
1618824900000|2021-04-19 09:35:00|5517.9|5511.9|5512.4|5506.4|5517.9|5511.9|5508.7|5502.7|24
1618825200000|2021-04-19 09:40:00|5513|5507|5511.2|5505.2|5513.5|5507.5|5507.8|5501.8|10
1618825500000|2021-04-19 09:45:00|5510.8|5504.8|5520.9|5514.9|5521.1|5515.1|5510.5|5504.5|17
1618825800000|2021-04-19 09:50:00|5521.1|5515.1|5520|5514|5524.2|5518.2|5519.3|5513.3|8
1618826100000|2021-04-19 09:55:00|5521.7|5515.7|5518.4|5512.4|5524.4|5518.4|5514.1|5508.1|28
1618826400000|2021-04-19 10:00:00|5518.1|5512.1|5512.4|5506.4|5518.4|5512.4|5512|5506|20
1618826700000|2021-04-19 10:05:00|5511.7|5505.7|5512.4|5506.4|5512.9|5506.9|5510.4|5504.4|7
1618827000000|2021-04-19 10:10:00|5511.7|5505.7|5513.4|5507.4|5513.4|5507.4|5510.7|5504.7|4
1618827300000|2021-04-19 10:15:00|5512.8|5506.8|5516.5|5510.5|5516.5|5510.5|5512.4|5506.4|4
1618827600000|2021-04-19 10:20:00|5517|5511|5509.1|5503.1|5517|5511|5508.6|5502.6|12
1618827900000|2021-04-19 10:25:00|5508.8|5502.8|5511.1|5505.1|5511.5|5505.5|5508.4|5502.4|5
1618828200000|2021-04-19 10:30:00|5510.1|5504.1|5512.1|5506.1|5512.1|5506.1|5509.8|5503.8|8
1618828500000|2021-04-19 10:35:00|5514|5508|5510.3|5504.3|5514.3|5508.3|5510.1|5504.1|5
1618828800000|2021-04-19 10:40:00|5510.8|5504.8|5509.1|5503.1|5510.8|5504.8|5508.8|5502.8|0
1618829100000|2021-04-19 10:45:00|5508.9|5502.9|5509.6|5503.6|5510.1|5504.1|5507.3|5501.3|4
1618829400000|2021-04-19 10:50:00|5509.3|5503.3|5514|5508|5514|5508|5509.3|5503.3|6
1618829700000|2021-04-19 10:55:00|5513.5|5507.5|5514|5508|5515.5|5509.5|5512.5|5506.5|6
1618830000000|2021-04-19 11:00:00|5513.9|5507.9|5509.7|5503.7|5513.9|5507.9|5508.4|5502.4|7
1618830300000|2021-04-19 11:05:00|5509.4|5503.4|5506.1|5500.1|5509.4|5503.4|5504.9|5498.9|0
1618830600000|2021-04-19 11:10:00|5506.4|5500.4|5504.6|5498.6|5506.6|5500.6|5503.6|5497.6|3
1618830900000|2021-04-19 11:15:00|5504.9|5498.9|5503.9|5497.9|5508.2|5502.2|5503.9|5497.9|2
1618831200000|2021-04-19 11:20:00|5504.2|5498.2|5499.8|5493.8|5505|5499|5499.3|5493.3|9
1618831500000|2021-04-19 11:25:00|5499.5|5493.5|5500.2|5494.2|5503|5497|5499.5|5493.5|6
1618831800000|2021-04-19 11:30:00|5500.4|5494.4|5500.8|5494.8|5501.2|5495.2|5497.1|5491.1|16
1618832100000|2021-04-19 11:35:00|5501|5495|5501|5495|5506|5500|5501|5495|17
1618832400000|2021-04-19 11:40:00|5500.7|5494.7|5501.8|5495.8|5502.6|5496.6|5500.3|5494.3|7
1618832700000|2021-04-19 11:45:00|5502.3|5496.3|5502.7|5496.7|5503.8|5497.8|5500.6|5494.6|7
1618833000000|2021-04-19 11:50:00|5503.6|5497.6|5501.9|5495.9|5508.5|5502.5|5501.9|5495.9|42
1618833300000|2021-04-19 11:55:00|5502.6|5496.6|5504.1|5498.1|5504.8|5498.8|5501.6|5495.6|15
1618833600000|2021-04-19 12:00:00|5503.1|5497.1|5500|5494|5503.1|5497.1|5499.4|5493.4|13
1618833900000|2021-04-19 12:05:00|5500.5|5494.5|5491.6|5485.6|5502.3|5496.3|5487.2|5481.2|99
1618834200000|2021-04-19 12:10:00|5491.8|5485.8|5496.1|5490.1|5497.6|5491.6|5490.4|5484.4|58
1618834500000|2021-04-19 12:15:00|5495.9|5489.9|5488.8|5482.8|5496.1|5490.1|5488.7|5482.7|37
1618834800000|2021-04-19 12:20:00|5489.2|5483.2|5487.1|5481.1|5490.5|5484.5|5483.8|5477.8|56
1618835100000|2021-04-19 12:25:00|5486.8|5480.8|5491.8|5485.8|5491.8|5485.8|5483.5|5477.5|85
1618835400000|2021-04-19 12:30:00|5491.3|5485.3|5493.5|5487.5|5494.7|5488.7|5490.8|5484.8|61
1618835700000|2021-04-19 12:35:00|5493.2|5487.2|5491.6|5485.6|5493.5|5487.5|5489|5483|89
1618836000000|2021-04-19 12:40:00|5491.9|5485.9|5493.6|5487.6|5495.8|5489.8|5491|5485|47
1618839000000|2021-04-19 13:30:00|5495.1|5489.1|5494.4|5488.4|5498.7|5490.1|5464.5|5458.5|858
1618839300000|2021-04-19 13:35:00|5495.2|5489.2|5473.9|5467.9|5495.4|5489.4|5473.5|5467.5|374
1618839600000|2021-04-19 13:40:00|5474.2|5468.2|5469.5|5463.5|5477.2|5471.2|5468.2|5462.2|378
1618839900000|2021-04-19 13:45:00|5469.9|5463.9|5485|5479|5489.5|5483.5|5467.9|5461.9|456
1618840200000|2021-04-19 13:50:00|5485.2|5479.2|5504.3|5498.3|5516.5|5510.5|5482.4|5476.4|892
1618840500000|2021-04-19 13:55:00|5504.5|5498.5|5511.3|5505.3|5513.6|5507.6|5497.2|5491.2|207
1618840800000|2021-04-19 14:00:00|5511.8|5505.8|5512.3|5506.3|5518.7|5512.7|5501.5|5495.5|155
1618841100000|2021-04-19 14:05:00|5512.6|5506.6|5497.4|5491.4|5512.9|5506.9|5497.1|5491.1|182
1618841400000|2021-04-19 14:10:00|5496.9|5490.9|5494.9|5488.9|5498.6|5492.6|5489|5483|128
1618841700000|2021-04-19 14:15:00|5494.7|5488.7|5491.3|5485.3|5496.3|5490.3|5487.7|5481.7|170
1618842000000|2021-04-19 14:20:00|5491.1|5485.1|5498|5492|5501.9|5495.9|5490.9|5484.9|140
1618842300000|2021-04-19 14:25:00|5495.7|5489.7|5494.1|5488.1|5499.4|5493.4|5490.7|5484.7|66
1618842600000|2021-04-19 14:30:00|5494.4|5488.4|5475.3|5469.3|5499.9|5493.9|5473.8|5467.8|152
1618842900000|2021-04-19 14:35:00|5475.1|5469.1|5468.3|5462.3|5477.6|5471.6|5468.1|5462.1|132
1618843200000|2021-04-19 14:40:00|5468.1|5462.1|5462.7|5456.7|5469.7|5463.7|5462.7|5456.7|170
1618843500000|2021-04-19 14:45:00|5463|5457|5458.3|5452.3|5463|5457|5456.6|5450.6|247
1618843800000|2021-04-19 14:50:00|5457.8|5451.8|5470.6|5464.6|5471.3|5465.3|5457.6|5451.6|370
1618844100000|2021-04-19 14:55:00|5470.3|5464.3|5468.5|5462.5|5470.3|5464.3|5466.4|5460.4|71
1618844400000|2021-04-19 15:00:00|5468.6|5462.6|5458.6|5452.6|5468.8|5462.8|5457.8|5451.8|70
1618844700000|2021-04-19 15:05:00|5458.2|5452.2|5466|5460|5466.4|5460.4|5457.4|5451.4|116
1618845000000|2021-04-19 15:10:00|5465.7|5459.7|5467.8|5461.8|5468.3|5462.3|5460.4|5454.4|62
1618845300000|2021-04-19 15:15:00|5468.3|5462.3|5464.1|5458.1|5470.2|5464.2|5462.6|5456.6|80
1618845600000|2021-04-19 15:20:00|5463.8|5457.8|5462.6|5456.6|5464.8|5458.8|5461.6|5455.6|124
1618845900000|2021-04-19 15:25:00|5462.1|5456.1|5472.1|5466.1|5474|5468|5462.1|5456.1|167
1618846200000|2021-04-19 15:30:00|5471.7|5465.7|5467.8|5461.8|5474.1|5468.1|5467.8|5461.8|92
1618846500000|2021-04-19 15:35:00|5468.1|5462.1|5468.4|5462.4|5470|5464|5467.4|5461.4|32
1618846800000|2021-04-19 15:40:00|5467.8|5461.8|5468.6|5462.6|5471.1|5465.1|5466.7|5460.7|149
1618847100000|2021-04-19 15:45:00|5468.9|5462.9|5466.6|5460.6|5469.6|5463.6|5465.4|5459.4|92
1618847400000|2021-04-19 15:50:00|5466.9|5460.9|5475.3|5469.3|5476|5470|5465.6|5459.6|80
1618847700000|2021-04-19 15:55:00|5475|5469|5469.6|5463.6|5475|5469|5467.9|5461.9|29
1618848000000|2021-04-19 16:00:00|5469.9|5463.9|5477|5471|5477.3|5471.3|5467.8|5461.8|42
1618848300000|2021-04-19 16:05:00|5476.6|5470.6|5479.2|5473.2|5479.2|5473.2|5470.6|5464.6|194
1618848600000|2021-04-19 16:10:00|5478.9|5472.9|5474.2|5468.2|5479.8|5473.8|5473|5467|232
1618848900000|2021-04-19 16:15:00|5474.4|5468.4|5473.9|5467.9|5475.8|5469.8|5472.2|5466.2|74
1618849200000|2021-04-19 16:20:00|5473.6|5467.6|5473.3|5467.3|5474.2|5468.2|5471.4|5465.4|47
1618849500000|2021-04-19 16:25:00|5473.6|5467.6|5472.6|5466.6|5475.9|5469.9|5471.6|5465.6|65
1618849800000|2021-04-19 16:30:00|5472.9|5466.9|5471.6|5465.6|5473.6|5467.6|5467.8|5461.8|66
1618850100000|2021-04-19 16:35:00|5473.3|5467.3|5469.5|5463.5|5474.3|5468.3|5468|5462|76
1618850400000|2021-04-19 16:40:00|5469.3|5463.3|5468.6|5462.6|5469.6|5463.6|5467.1|5461.1|30
1618850700000|2021-04-19 16:45:00|5469.1|5463.1|5469.2|5463.2|5471.4|5465.4|5467.3|5461.3|45
1618851000000|2021-04-19 16:50:00|5469.4|5463.4|5472.1|5466.1|5476.1|5470.1|5466.7|5460.7|132
1618851300000|2021-04-19 16:55:00|5472.4|5466.4|5472|5466|5473.3|5467.3|5470.7|5464.7|36
1618851600000|2021-04-19 17:00:00|5471.7|5465.7|5474.5|5468.5|5478|5472|5469.2|5463.2|148
1618851900000|2021-04-19 17:05:00|5474.8|5468.8|5474.1|5468.1|5479|5473|5473.6|5467.6|70
1618852200000|2021-04-19 17:10:00|5473.9|5467.9|5482.9|5476.9|5484.4|5478.4|5472|5466|117
1618852500000|2021-04-19 17:15:00|5483.2|5477.2|5480.5|5474.5|5489.7|5483.7|5479.6|5473.6|64
1618852800000|2021-04-19 17:20:00|5480.8|5474.8|5485.4|5479.4|5489.1|5483.1|5480.8|5474.8|42
1618853100000|2021-04-19 17:25:00|5485.7|5479.7|5489.8|5483.8|5491.3|5485.3|5482.8|5476.8|110
1618853400000|2021-04-19 17:30:00|5489.1|5483.1|5495|5489|5498.3|5492.3|5489.1|5483.1|159
1618853700000|2021-04-19 17:35:00|5495.4|5489.4|5496.4|5490.4|5498.4|5492.4|5493.7|5487.7|122
1618854000000|2021-04-19 17:40:00|5496.2|5490.2|5502.4|5496.4|5506.2|5500.2|5496.2|5490.2|269
1618854300000|2021-04-19 17:45:00|5501.9|5495.9|5498.4|5492.4|5502.7|5496.7|5498.1|5492.1|50
1618854600000|2021-04-19 17:50:00|5498.6|5492.6|5488.8|5482.8|5501.4|5495.4|5487.5|5481.5|161
1618854900000|2021-04-19 17:55:00|5490.7|5484.7|5496.3|5490.3|5498.8|5492.8|5490.7|5484.7|130
1618855200000|2021-04-19 18:00:00|5496|5490|5501|5495|5504.7|5498.7|5494.5|5488.5|332
1618855500000|2021-04-19 18:05:00|5500.7|5494.7|5496.4|5490.4|5504|5498|5496.4|5490.4|342
1618855800000|2021-04-19 18:10:00|5495.5|5489.5|5481.5|5475.5|5498.8|5492.8|5480.9|5474.9|676
1618856100000|2021-04-19 18:15:00|5481.8|5475.8|5472.6|5466.6|5484.9|5478.9|5472.6|5466.6|650
1618876800000|2021-04-20 00:00:00|5470.2|5464.2|5472.4|5466.4|5478|5468|5468.9|5462.9|82
1618877100000|2021-04-20 00:05:00|5472.9|5466.9|5475.7|5469.7|5475.8|5469.8|5471.6|5465.6|33
1618877400000|2021-04-20 00:10:00|5475.8|5469.8|5476.5|5470.5|5479|5473|5474.2|5468.2|21
1618877700000|2021-04-20 00:15:00|5476.3|5470.3|5475.9|5469.9|5477.4|5471.4|5475.6|5469.6|3
1618878000000|2021-04-20 00:20:00|5475.7|5469.7|5475.4|5469.4|5476.4|5470.4|5473.2|5467.2|5
1618878300000|2021-04-20 00:25:00|5475.7|5469.7|5478.4|5472.4|5478.6|5472.6|5475.7|5469.7|3
1618878600000|2021-04-20 00:30:00|5478.2|5472.2|5478.3|5472.3|5480.2|5474.2|5477.4|5471.4|9
1618878900000|2021-04-20 00:35:00|5478.5|5472.5|5480.3|5474.3|5480.3|5474.3|5478.5|5472.5|12
1618879200000|2021-04-20 00:40:00|5480.5|5474.5|5478|5472|5481.7|5475.7|5477.3|5471.3|20
1618879500000|2021-04-20 00:45:00|5478.2|5472.2|5477.2|5471.2|5479.7|5473.7|5476.7|5470.7|7
1618879800000|2021-04-20 00:50:00|5477.5|5471.5|5478.5|5472.5|5479.4|5473.4|5477.2|5471.2|2
1618880100000|2021-04-20 00:55:00|5478|5472|5478.2|5472.2|5479.9|5473.9|5477.5|5471.5|7
1618880400000|2021-04-20 01:00:00|5477.8|5471.8|5476|5470|5478.2|5472.2|5470.6|5464.6|27
1618880700000|2021-04-20 01:05:00|5475.7|5469.7|5475.1|5469.1|5477.2|5471.2|5474.2|5468.2|0
1618881000000|2021-04-20 01:10:00|5475.9|5469.9|5478.3|5472.3|5481.3|5475.3|5475.9|5469.9|25
1618881300000|2021-04-20 01:15:00|5477.8|5471.8|5473.7|5467.7|5480.1|5474.1|5473.7|5467.7|1
1618881600000|2021-04-20 01:20:00|5474.5|5468.5|5469.3|5463.3|5475.3|5469.3|5468.5|5462.5|32
1618881900000|2021-04-20 01:25:00|5468.8|5462.8|5471.6|5465.6|5472.1|5466.1|5467.8|5461.8|2
1618882200000|2021-04-20 01:30:00|5471.8|5465.8|5470.9|5464.9|5475.1|5469.1|5470.1|5464.1|3
1618882500000|2021-04-20 01:35:00|5471.2|5465.2|5469.2|5463.2|5472|5466|5468.6|5462.6|2
1618882800000|2021-04-20 01:40:00|5469.5|5463.5|5471|5465|5471|5465|5467.5|5461.5|2
1618883100000|2021-04-20 01:45:00|5470.8|5464.8|5474.4|5468.4|5475.4|5469.4|5470|5464|3
1618883400000|2021-04-20 01:50:00|5474.9|5468.9|5479.3|5473.3|5479.8|5473.8|5474.4|5468.4|15
1618883700000|2021-04-20 01:55:00|5479.8|5473.8|5479.5|5473.5|5483|5477|5479|5473|39
1618884000000|2021-04-20 02:00:00|5480|5474|5477.6|5471.6|5480|5474|5473.8|5467.8|3
1618884300000|2021-04-20 02:05:00|5477.3|5471.3|5475.5|5469.5|5478.8|5472.8|5475.3|5469.3|1
1618884600000|2021-04-20 02:10:00|5476.5|5470.5|5475.3|5469.3|5476.8|5470.8|5474.5|5468.5|2
1618884900000|2021-04-20 02:15:00|5476.3|5470.3|5476.5|5470.5|5477.5|5471.5|5476.3|5470.3|1
1618885200000|2021-04-20 02:20:00|5475.5|5469.5|5476.1|5470.1|5476.4|5470.4|5475.5|5469.5|0
1618885500000|2021-04-20 02:25:00|5476.3|5470.3|5476.1|5470.1|5476.9|5470.9|5474.6|5468.6|4
1618885800000|2021-04-20 02:30:00|5475.9|5469.9|5476.3|5470.3|5476.9|5470.9|5472.9|5466.9|7
1618886100000|2021-04-20 02:35:00|5475.2|5469.2|5471.6|5465.6|5475.2|5469.2|5469.8|5463.8|7
1618886400000|2021-04-20 02:40:00|5471|5465|5471.4|5465.4|5473.1|5467.1|5469.1|5463.1|4
1618886700000|2021-04-20 02:45:00|5472.4|5466.4|5476.6|5470.6|5476.7|5470.7|5472.4|5466.4|1
1618887000000|2021-04-20 02:50:00|5476.4|5470.4|5476.7|5470.7|5477.1|5471.1|5474.6|5468.6|2
1618887300000|2021-04-20 02:55:00|5477.2|5471.2|5477.1|5471.1|5478.4|5472.4|5476.7|5470.7|11
1618887600000|2021-04-20 03:00:00|5477.4|5471.4|5478.9|5472.9|5480.3|5474.3|5477.1|5471.1|7
1618887900000|2021-04-20 03:05:00|5479.1|5473.1|5482.6|5476.6|5483.3|5477.3|5479.1|5473.1|12
1618888200000|2021-04-20 03:10:00|5483.8|5477.8|5489.1|5483.1|5490.5|5484.5|5483.5|5477.5|25
1618888500000|2021-04-20 03:15:00|5489.4|5483.4|5482|5476|5490.1|5484.1|5481|5475|9
1618888800000|2021-04-20 03:20:00|5482.5|5476.5|5478.7|5472.7|5483|5477|5477.3|5471.3|13
1618889100000|2021-04-20 03:25:00|5478.3|5472.3|5478.2|5472.2|5478.5|5472.5|5474.6|5468.6|2
1618889400000|2021-04-20 03:30:00|5478.1|5472.1|5484.5|5478.5|5486.1|5480.1|5478.1|5472.1|23
1618889700000|2021-04-20 03:35:00|5484.8|5478.8|5481.9|5475.9|5484.8|5478.8|5480.7|5474.7|9
1618890000000|2021-04-20 03:40:00|5481.2|5475.2|5486.2|5480.2|5486.8|5480.8|5480.9|5474.9|18
1618890300000|2021-04-20 03:45:00|5487.2|5481.2|5486.6|5480.6|5487.2|5481.2|5486.4|5480.4|13
1618890600000|2021-04-20 03:50:00|5486.9|5480.9|5487.9|5481.9|5488.5|5482.5|5485.9|5479.9|8
1618890900000|2021-04-20 03:55:00|5487.5|5481.5|5486.8|5480.8|5487.8|5481.8|5486.5|5480.5|18
1618891200000|2021-04-20 04:00:00|5486.5|5480.5|5478.8|5472.8|5486.8|5480.8|5478|5472|17
1618891500000|2021-04-20 04:05:00|5478.3|5472.3|5479.8|5473.8|5480.4|5474.4|5477.8|5471.8|1
1618891800000|2021-04-20 04:10:00|5479.6|5473.6|5476.7|5470.7|5481.6|5475.6|5476.7|5470.7|11
1618892100000|2021-04-20 04:15:00|5477.4|5471.4|5480.4|5474.4|5480.8|5474.8|5477.4|5471.4|8
1618892400000|2021-04-20 04:20:00|5480.6|5474.6|5480.1|5474.1|5480.6|5474.6|5479.1|5473.1|0
1618892700000|2021-04-20 04:25:00|5479.9|5473.9|5476.8|5470.8|5479.9|5473.9|5476.1|5470.1|14
1618893000000|2021-04-20 04:30:00|5477|5471|5478.2|5472.2|5478.4|5472.4|5476.8|5470.8|1
1618893300000|2021-04-20 04:35:00|5477.8|5471.8|5478.6|5472.6|5479.1|5473.1|5477.1|5471.1|1
1618893600000|2021-04-20 04:40:00|5478.3|5472.3|5478.8|5472.8|5479.3|5473.3|5478|5472|2
1618893900000|2021-04-20 04:45:00|5479.1|5473.1|5480.3|5474.3|5480.3|5474.3|5477.6|5471.6|0
1618894200000|2021-04-20 04:50:00|5479.8|5473.8|5480.5|5474.5|5480.8|5474.8|5478.8|5472.8|0
1618894500000|2021-04-20 04:55:00|5480.8|5474.8|5490.7|5484.7|5490.7|5484.7|5480.8|5474.8|44
1618894800000|2021-04-20 05:00:00|5490.2|5484.2|5488.2|5482.2|5492.2|5486.2|5487.4|5481.4|38
1618895100000|2021-04-20 05:05:00|5488.4|5482.4|5488|5482|5489.3|5483.3|5487.4|5481.4|0
1618895400000|2021-04-20 05:10:00|5487.4|5481.4|5485.9|5479.9|5489|5483|5485.7|5479.7|2
1618895700000|2021-04-20 05:15:00|5486.1|5480.1|5484.5|5478.5|5487.2|5481.2|5484.5|5478.5|2
1618896000000|2021-04-20 05:20:00|5484.8|5478.8|5481.4|5475.4|5485.5|5479.5|5481.4|5475.4|6
1618896300000|2021-04-20 05:25:00|5481.2|5475.2|5481.1|5475.1|5482.9|5476.9|5480.2|5474.2|7
1618896600000|2021-04-20 05:30:00|5480.3|5474.3|5480.1|5474.1|5482.1|5476.1|5477.4|5471.4|45
1618896900000|2021-04-20 05:35:00|5479.7|5473.7|5476.5|5470.5|5479.7|5473.7|5474.5|5468.5|7
1618897200000|2021-04-20 05:40:00|5476.2|5470.2|5480.5|5474.5|5480.9|5474.9|5475.9|5469.9|15
1618897500000|2021-04-20 05:45:00|5480.8|5474.8|5479.7|5473.7|5483.5|5477.5|5479.7|5473.7|6
1618897800000|2021-04-20 05:50:00|5480.5|5474.5|5481.5|5475.5|5481.5|5475.5|5479.5|5473.5|1
1618898100000|2021-04-20 05:55:00|5481.3|5475.3|5489.5|5483.5|5489.5|5483.5|5480.5|5474.5|6
1618898400000|2021-04-20 06:00:00|5490.2|5484.2|5490.3|5484.3|5491.7|5485.7|5488.6|5482.6|21
1618898700000|2021-04-20 06:05:00|5490.8|5484.8|5503.6|5497.6|5504.3|5498.3|5490.8|5484.8|85
1618899000000|2021-04-20 06:10:00|5504.1|5498.1|5515.4|5509.4|5517.2|5511.2|5501.2|5495.2|90
1618899300000|2021-04-20 06:15:00|5515.7|5509.7|5510.9|5504.9|5516.6|5510.6|5508.9|5502.9|28
1618899600000|2021-04-20 06:20:00|5511.5|5505.5|5512.2|5506.2|5516|5510|5509.9|5503.9|22
1618899900000|2021-04-20 06:25:00|5512.5|5506.5|5520.6|5514.6|5522.4|5516.4|5512.5|5506.5|41
1618900200000|2021-04-20 06:30:00|5520.3|5514.3|5524.8|5518.8|5525.3|5519.3|5516.1|5510.1|27
1618900500000|2021-04-20 06:35:00|5524.9|5518.9|5524.1|5518.1|5525.8|5519.8|5522.3|5516.3|9
1618900800000|2021-04-20 06:40:00|5523.8|5517.8|5534.7|5528.7|5534.7|5528.7|5522.5|5516.5|61
1618901100000|2021-04-20 06:45:00|5534.3|5528.3|5529.5|5523.5|5535|5529|5526.1|5520.1|62
1618901400000|2021-04-20 06:50:00|5529.8|5523.8|5532.2|5526.2|5533.8|5527.8|5527.5|5521.5|58
1618901700000|2021-04-20 06:55:00|5532.5|5526.5|5540.4|5534.4|5540.4|5534.4|5530.2|5524.2|139
1618902000000|2021-04-20 07:00:00|5539.9|5533.9|5534|5528|5539.9|5533.9|5530.6|5524.6|21
1618902300000|2021-04-20 07:05:00|5534.5|5528.5|5538.5|5532.5|5539.2|5533.2|5534|5528|51
1618902600000|2021-04-20 07:10:00|5539.2|5533.2|5537.4|5531.4|5539.8|5533.8|5533.4|5527.4|18
1618902900000|2021-04-20 07:15:00|5537.6|5531.6|5525.8|5519.8|5538.1|5532.1|5524.4|5518.4|22
1618903200000|2021-04-20 07:20:00|5525.9|5519.9|5526.1|5520.1|5531.8|5525.8|5523.9|5517.9|34
1618903500000|2021-04-20 07:25:00|5526.4|5520.4|5524.9|5518.9|5528.1|5522.1|5524.4|5518.4|9
1618903800000|2021-04-20 07:30:00|5525|5519|5524.5|5518.5|5527.5|5521.5|5524|5518|12
1618904100000|2021-04-20 07:35:00|5525|5519|5525.1|5519.1|5529.5|5523.5|5523.9|5517.9|25
1618904400000|2021-04-20 07:40:00|5524.9|5518.9|5524.4|5518.4|5525.7|5519.7|5523.6|5517.6|14
1618904700000|2021-04-20 07:45:00|5524.7|5518.7|5525.2|5519.2|5525.7|5519.7|5522|5516|8
1618905000000|2021-04-20 07:50:00|5525.4|5519.4|5523.4|5517.4|5525.7|5519.7|5521.3|5515.3|4
1618905300000|2021-04-20 07:55:00|5523.7|5517.7|5527.8|5521.8|5529|5523|5523.7|5517.7|11
1618905600000|2021-04-20 08:00:00|5528|5522|5535.3|5529.3|5537.3|5531.3|5528|5522|28
1618905900000|2021-04-20 08:05:00|5535.5|5529.5|5533.3|5527.3|5536.3|5530.3|5532.7|5526.7|11
1618906200000|2021-04-20 08:10:00|5533|5527|5544.9|5538.9|5545.2|5539.2|5532.5|5526.5|44
1618906500000|2021-04-20 08:15:00|5545.1|5539.1|5543.5|5537.5|5546.6|5540.6|5542.2|5536.2|38
1618906800000|2021-04-20 08:20:00|5543.2|5537.2|5548.9|5542.9|5549.9|5543.9|5542.9|5536.9|41
1618907100000|2021-04-20 08:25:00|5548.7|5542.7|5544.4|5538.4|5552.2|5546.2|5542.7|5536.7|76
1618907400000|2021-04-20 08:30:00|5544|5538|5546.3|5540.3|5547.9|5541.9|5543.5|5537.5|26
1618907700000|2021-04-20 08:35:00|5546.7|5540.7|5553.3|5547.3|5557.5|5551.5|5546.7|5540.7|103
1618908000000|2021-04-20 08:40:00|5552.1|5546.1|5552.2|5546.2|5554.9|5548.9|5551.8|5545.8|15
1618908300000|2021-04-20 08:45:00|5552.1|5546.1|5556.5|5550.5|5556.7|5550.7|5547.1|5541.1|33
1618908600000|2021-04-20 08:50:00|5556.7|5550.7|5552.2|5546.2|5556.7|5550.7|5552.1|5546.1|14
1618908900000|2021-04-20 08:55:00|5552.5|5546.5|5550.3|5544.3|5552.5|5546.5|5548.1|5542.1|14
1618909200000|2021-04-20 09:00:00|5550.1|5544.1|5549.7|5543.7|5550.1|5544.1|5546.4|5540.4|16
1618909500000|2021-04-20 09:05:00|5549.1|5543.1|5554.7|5548.7|5555.2|5549.2|5549.1|5543.1|3
1618909800000|2021-04-20 09:10:00|5555|5549|5552.3|5546.3|5555.5|5549.5|5550|5544|26
1618910100000|2021-04-20 09:15:00|5552|5546|5556|5550|5560.6|5554.6|5550.8|5544.8|58
1618910400000|2021-04-20 09:20:00|5556.1|5550.1|5546.3|5540.3|5556.1|5550.1|5545.4|5539.4|78
1618910700000|2021-04-20 09:25:00|5546.2|5540.2|5543.2|5537.2|5548.2|5542.2|5542.9|5536.9|9
1618911000000|2021-04-20 09:30:00|5542.9|5536.9|5539|5533|5543.2|5537.2|5535.2|5529.2|53
1618911300000|2021-04-20 09:35:00|5540.2|5534.2|5540.4|5534.4|5542.1|5536.1|5537.2|5531.2|7
1618911600000|2021-04-20 09:40:00|5540.9|5534.9|5535.8|5529.8|5542.4|5536.4|5533.8|5527.8|7
1618911900000|2021-04-20 09:45:00|5535.6|5529.6|5534|5528|5545.8|5539.8|5533.1|5527.1|453
1618912200000|2021-04-20 09:50:00|5534.5|5528.5|5535.1|5529.1|5539|5533|5534.5|5528.5|35
1618912500000|2021-04-20 09:55:00|5534.8|5528.8|5537.7|5531.7|5538.3|5532.3|5527.5|5521.5|42
1618912800000|2021-04-20 10:00:00|5537.9|5531.9|5535.7|5529.7|5540.4|5534.4|5534.4|5528.4|179
1618913100000|2021-04-20 10:05:00|5535.1|5529.1|5539.5|5533.5|5540.8|5534.8|5534.1|5528.1|15
1618913400000|2021-04-20 10:10:00|5539.7|5533.7|5543.1|5537.1|5543.1|5537.1|5537.4|5531.4|30
1618913700000|2021-04-20 10:15:00|5544.1|5538.1|5543.9|5537.9|5546.9|5540.9|5543|5537|22
1618914000000|2021-04-20 10:20:00|5542.7|5536.7|5550.3|5544.3|5551|5545|5541.3|5535.3|82
1618914300000|2021-04-20 10:25:00|5550|5544|5550.1|5544.1|5551.3|5545.3|5547.5|5541.5|6
1618914600000|2021-04-20 10:30:00|5549.7|5543.7|5554.5|5548.5|5554.5|5548.5|5549.1|5543.1|23
1618914900000|2021-04-20 10:35:00|5554.8|5548.8|5559|5553|5560.4|5554.4|5554.8|5548.8|17
1618915200000|2021-04-20 10:40:00|5557.8|5551.8|5556.6|5550.6|5560.4|5554.4|5556.1|5550.1|18
1618915500000|2021-04-20 10:45:00|5556.8|5550.8|5557.5|5551.5|5558.6|5552.6|5556.6|5550.6|12
1618915800000|2021-04-20 10:50:00|5557.4|5551.4|5557.2|5551.2|5559|5553|5556.8|5550.8|11
1618916100000|2021-04-20 10:55:00|5556.8|5550.8|5590.6|5584.6|5595.1|5588.1|5556.8|5550.8|139
1618916400000|2021-04-20 11:00:00|5591.1|5585.1|5624.5|5618.5|5626.2|5620.2|5588.1|5582.1|266
1618916700000|2021-04-20 11:05:00|5624|5618|5600.6|5594.6|5625.2|5619.2|5599.6|5593.6|109
1618917000000|2021-04-20 11:10:00|5602.7|5596.7|5605.8|5599.8|5609.9|5603.9|5601.6|5595.6|59
1618917300000|2021-04-20 11:15:00|5606.2|5600.2|5611.9|5605.9|5612.3|5606.3|5606.2|5600.2|13
1618917600000|2021-04-20 11:20:00|5611.8|5605.8|5628.5|5618.5|5628.5|5618.5|5610.1|5604.1|108
1618917900000|2021-04-20 11:25:00|5627.4|5621.4|5628.4|5622.4|5631.2|5625.2|5624.5|5618.5|90
1618918200000|2021-04-20 11:30:00|5628.1|5622.1|5614|5608|5628.1|5622.1|5609.1|5603.1|149
1618918500000|2021-04-20 11:35:00|5613.8|5607.8|5607.8|5601.8|5615.3|5609.3|5607.8|5601.8|45
1618918800000|2021-04-20 11:40:00|5607.3|5601.3|5608.2|5602.2|5609.6|5603.6|5603.1|5597.1|39
1618919100000|2021-04-20 11:45:00|5607.9|5601.9|5610|5604|5612.9|5606.9|5605.6|5599.6|69
1618919400000|2021-04-20 11:50:00|5610.3|5604.3|5612.8|5606.8|5614.3|5608.3|5606|5600|64
1618919700000|2021-04-20 11:55:00|5613.1|5607.1|5624.6|5618.6|5624.6|5618.6|5613.1|5607.1|115
1618920000000|2021-04-20 12:00:00|5624.4|5618.4|5612.4|5606.4|5626.9|5620.9|5612.2|5606.2|233
1618920300000|2021-04-20 12:05:00|5611.6|5605.6|5611.8|5605.8|5613|5607|5605.1|5599.1|58
1618920600000|2021-04-20 12:10:00|5612.2|5606.2|5609.2|5603.2|5613.9|5607.9|5607.7|5601.7|35
1618920900000|2021-04-20 12:15:00|5609.4|5603.4|5608.9|5602.9|5609.9|5603.9|5596.6|5590.6|188
1618921200000|2021-04-20 12:20:00|5608.4|5602.4|5600.1|5594.1|5608.4|5602.4|5599.1|5593.1|44
1618921500000|2021-04-20 12:25:00|5599.1|5593.1|5599.2|5593.2|5601.5|5595.5|5597.2|5591.2|47
1618921800000|2021-04-20 12:30:00|5599.7|5593.7|5612|5606|5612.3|5606.3|5593.2|5587.2|130
1618922100000|2021-04-20 12:35:00|5612.7|5606.7|5614.5|5608.5|5614.5|5608.5|5605.1|5599.1|102
1618922400000|2021-04-20 12:40:00|5614.1|5608.1|5618.4|5612.4|5621.1|5615.1|5612.7|5606.7|108
1618925400000|2021-04-20 13:30:00|5617.1|5607.1|5664|5658|5716.1|5701.1|5603.7|5597.7|2064
1618925700000|2021-04-20 13:35:00|5665.5|5659.5|5661.7|5655.7|5684.3|5678.3|5655.2|5649.2|971
1618926000000|2021-04-20 13:40:00|5661.9|5655.9|5657|5651|5672.7|5666.7|5653|5647|365
1618926300000|2021-04-20 13:45:00|5656.8|5650.8|5660.7|5654.7|5669.6|5663.6|5654|5648|290
1618926600000|2021-04-20 13:50:00|5660.9|5654.9|5655.9|5649.9|5669.6|5663.6|5651.5|5645.5|228
1618926900000|2021-04-20 13:55:00|5656.2|5650.2|5664.3|5658.3|5672.7|5666.7|5656.2|5650.2|285
1618927200000|2021-04-20 14:00:00|5664.5|5658.5|5658.5|5652.5|5669.2|5663.2|5658.2|5652.2|194
1618927500000|2021-04-20 14:05:00|5658.2|5652.2|5660.1|5654.1|5667.5|5661.5|5655.2|5649.2|481
1618927800000|2021-04-20 14:10:00|5660.3|5654.3|5660.7|5654.7|5664|5658|5652.9|5646.9|323
1618928100000|2021-04-20 14:15:00|5661.2|5655.2|5669.2|5663.2|5672.3|5666.3|5661.2|5655.2|259
1618928400000|2021-04-20 14:20:00|5669.5|5663.5|5674.3|5668.3|5674.8|5668.8|5664.4|5658.4|468
1618928700000|2021-04-20 14:25:00|5673.5|5667.5|5681.2|5675.2|5682.1|5676.1|5668.8|5662.8|279
1618929000000|2021-04-20 14:30:00|5681.4|5675.4|5679.6|5673.6|5683|5677|5673.6|5667.6|232
1618929300000|2021-04-20 14:35:00|5679.8|5673.8|5670|5664|5682.5|5676.5|5668.6|5662.6|144
1618929600000|2021-04-20 14:40:00|5669.6|5663.6|5670.1|5664.1|5671.8|5665.8|5666.7|5660.7|176
1618929900000|2021-04-20 14:45:00|5669.9|5663.9|5667.5|5661.5|5669.9|5663.9|5664|5658|270
1618930200000|2021-04-20 14:50:00|5667.8|5661.8|5669.7|5663.7|5670|5664|5663.6|5657.6|322
1618930500000|2021-04-20 14:55:00|5669.5|5663.5|5662.5|5656.5|5671.3|5665.3|5661.5|5655.5|196
1618930800000|2021-04-20 15:00:00|5662.3|5656.3|5661.8|5655.8|5666.9|5660.9|5659.6|5653.6|203
1618931100000|2021-04-20 15:05:00|5662.3|5656.3|5660.2|5654.2|5663.5|5657.5|5653.9|5647.9|156
1618931400000|2021-04-20 15:10:00|5660.7|5654.7|5641.8|5635.8|5661.9|5655.9|5641.7|5635.7|476
1618931700000|2021-04-20 15:15:00|5641.5|5635.5|5645.6|5639.6|5647.6|5641.6|5631.9|5625.9|179
1618932000000|2021-04-20 15:20:00|5645.1|5639.1|5630|5624|5647|5641|5630|5624|138
1618932300000|2021-04-20 15:25:00|5630.5|5624.5|5623.1|5617.1|5637.8|5631.8|5615.1|5609.1|413
1618932600000|2021-04-20 15:30:00|5624.1|5618.1|5596.8|5590.8|5626.3|5620.3|5593.9|5587.9|409
1618932900000|2021-04-20 15:35:00|5596.5|5590.5|5601.2|5595.2|5603.6|5597.6|5592.5|5586.5|397
1618933200000|2021-04-20 15:40:00|5601.8|5595.8|5612.6|5606.6|5615.4|5609.4|5598.6|5592.6|234
1618933500000|2021-04-20 15:45:00|5614|5608|5615|5609|5619.8|5613.8|5611.7|5605.7|125
1618933800000|2021-04-20 15:50:00|5616.5|5610.5|5626.6|5620.6|5627.5|5621.5|5615.8|5609.8|83
1618934100000|2021-04-20 15:55:00|5626.8|5620.8|5626.4|5620.4|5632.2|5626.2|5623.2|5617.2|179
1618934400000|2021-04-20 16:00:00|5627|5621|5631.5|5625.5|5632|5626|5621.1|5615.1|191
1618934700000|2021-04-20 16:05:00|5630.5|5624.5|5630.9|5624.9|5635.3|5629.3|5626.9|5620.9|120
1618935000000|2021-04-20 16:10:00|5631.4|5625.4|5627.8|5621.8|5633.1|5627.1|5625.9|5619.9|96
1618935300000|2021-04-20 16:15:00|5627.6|5621.6|5625.7|5619.7|5628.3|5622.3|5624.1|5618.1|144
1618935600000|2021-04-20 16:20:00|5626|5620|5635.4|5629.4|5635.9|5629.9|5623.5|5617.5|336
1618935900000|2021-04-20 16:25:00|5635.2|5629.2|5646|5640|5649.9|5643.9|5635.2|5629.2|501
1618936200000|2021-04-20 16:30:00|5646.5|5640.5|5638.5|5632.5|5647.8|5641.8|5632.7|5626.7|475
1618936500000|2021-04-20 16:35:00|5638.7|5632.7|5642.6|5636.6|5645.1|5639.1|5637.6|5631.6|190
1618936800000|2021-04-20 16:40:00|5644.3|5638.3|5638.6|5632.6|5645.4|5639.4|5634.2|5628.2|177
1618937100000|2021-04-20 16:45:00|5638.2|5632.2|5627.4|5621.4|5638.6|5632.6|5627.2|5621.2|212
1618937400000|2021-04-20 16:50:00|5626.7|5620.7|5622.5|5616.5|5630.9|5624.9|5614.2|5608.2|257
1618937700000|2021-04-20 16:55:00|5622|5616|5635.7|5629.7|5637.7|5631.7|5618.9|5612.9|324
1618938000000|2021-04-20 17:00:00|5636|5630|5641.2|5635.2|5645.8|5639.8|5632.9|5626.9|85
1618938300000|2021-04-20 17:05:00|5641.4|5635.4|5645.9|5639.9|5646.1|5640.1|5635.7|5629.7|179
1618938600000|2021-04-20 17:10:00|5645.2|5639.2|5645.9|5639.9|5652.7|5646.7|5644.1|5638.1|251
1618938900000|2021-04-20 17:15:00|5646.9|5640.9|5637.5|5631.5|5649.8|5643.8|5635.3|5629.3|305
1618939200000|2021-04-20 17:20:00|5636.5|5630.5|5623.9|5617.9|5638.8|5632.8|5623.6|5617.6|181
1618939500000|2021-04-20 17:25:00|5624.2|5618.2|5626.5|5620.5|5637.7|5631.7|5620.1|5614.1|329
1618939800000|2021-04-20 17:30:00|5626.9|5620.9|5630.8|5624.8|5644.5|5638.5|5625.7|5619.7|231
1618940100000|2021-04-20 17:35:00|5630.4|5624.4|5623.8|5617.8|5631.4|5625.4|5615.8|5609.8|128
1618940400000|2021-04-20 17:40:00|5623.5|5617.5|5631|5625|5632.9|5626.9|5620.3|5614.3|288
1618940700000|2021-04-20 17:45:00|5631.5|5625.5|5638.3|5632.3|5640.1|5634.1|5629.1|5623.1|142
1618941000000|2021-04-20 17:50:00|5638.1|5632.1|5635.2|5629.2|5640.5|5634.5|5633.3|5627.3|123
1618941300000|2021-04-20 17:55:00|5635.5|5629.5|5635.5|5629.5|5640.5|5634.5|5634.2|5628.2|133
1618941600000|2021-04-20 18:00:00|5635.2|5629.2|5638.4|5632.4|5646|5640|5635.2|5629.2|310
1618941900000|2021-04-20 18:05:00|5638.7|5632.7|5648.6|5642.6|5648.6|5642.6|5637.4|5631.4|266
1618942200000|2021-04-20 18:10:00|5649.6|5643.6|5633.5|5627.5|5668.5|5662.5|5626.4|5620.4|1364
1618942500000|2021-04-20 18:15:00|5633.7|5627.7|5633.7|5627.7|5635.7|5629.7|5631.4|5625.4|510
1618963200000|2021-04-21 00:00:00|5644.4|5638.4|5654.4|5648.4|5657.1|5651.1|5637.4|5628.6|284
1618963500000|2021-04-21 00:05:00|5653.7|5647.7|5651.2|5645.2|5654.9|5648.9|5644.7|5638.7|86
1618963800000|2021-04-21 00:10:00|5650.2|5644.2|5640.5|5634.5|5650.2|5644.2|5640.5|5634.5|24
1618964100000|2021-04-21 00:15:00|5640.3|5634.3|5644.3|5638.3|5644.3|5638.3|5638.3|5632.3|17
1618964400000|2021-04-21 00:20:00|5645.5|5639.5|5642.5|5636.5|5648.8|5642.8|5640.5|5634.5|28
1618964700000|2021-04-21 00:25:00|5642|5636|5633.9|5627.9|5642|5636|5632|5626|40
1618965000000|2021-04-21 00:30:00|5634.9|5628.9|5636.5|5630.5|5638.5|5632.5|5632.7|5626.7|26
1618965300000|2021-04-21 00:35:00|5636.7|5630.7|5646.5|5640.5|5646.6|5640.6|5636.5|5630.5|59
1618965600000|2021-04-21 00:40:00|5646.6|5640.6|5644.3|5638.3|5647|5641|5641.3|5635.3|48
1618965900000|2021-04-21 00:45:00|5643.6|5637.6|5649.1|5643.1|5649.6|5643.6|5643.6|5637.6|9
1618966200000|2021-04-21 00:50:00|5649.2|5643.2|5646.8|5640.8|5652.4|5646.4|5646.8|5640.8|9
1618966500000|2021-04-21 00:55:00|5646.6|5640.6|5652.4|5646.4|5652.7|5646.7|5646.4|5640.4|13
1618966800000|2021-04-21 01:00:00|5652.2|5646.2|5646.5|5640.5|5654.2|5648.2|5646|5640|36
1618967100000|2021-04-21 01:05:00|5646.6|5640.6|5647.4|5641.4|5652.6|5646.6|5646.5|5640.5|4
1618967400000|2021-04-21 01:10:00|5647.1|5641.1|5649.6|5643.6|5650.8|5644.8|5645.9|5639.9|14
1618967700000|2021-04-21 01:15:00|5649.2|5643.2|5646.5|5640.5|5649.6|5643.6|5643.6|5637.6|16
1618968000000|2021-04-21 01:20:00|5646.8|5640.8|5646.3|5640.3|5649.3|5643.3|5645.5|5639.5|13
1618968300000|2021-04-21 01:25:00|5646.8|5640.8|5646.5|5640.5|5649.1|5643.1|5645.3|5639.3|19
1618968600000|2021-04-21 01:30:00|5646.3|5640.3|5657.3|5651.3|5657.3|5651.3|5646.3|5640.3|41
1618968900000|2021-04-21 01:35:00|5657.5|5651.5|5661.4|5655.4|5661.9|5655.9|5655.6|5649.6|11
1618969200000|2021-04-21 01:40:00|5661.9|5655.9|5658.9|5652.9|5662.7|5656.7|5656.6|5650.6|24
1618969500000|2021-04-21 01:45:00|5658.6|5652.6|5668.2|5662.2|5669|5663|5658.4|5652.4|61
1618969800000|2021-04-21 01:50:00|5668.4|5662.4|5665|5659|5671.8|5665.8|5664.7|5658.7|34
1618970100000|2021-04-21 01:55:00|5665.2|5659.2|5668.3|5662.3|5668.8|5662.8|5663.5|5657.5|47
1618970400000|2021-04-21 02:00:00|5668|5662|5667.4|5661.4|5669.5|5663.5|5665.8|5659.8|25
1618970700000|2021-04-21 02:05:00|5666.6|5660.6|5665.4|5659.4|5667.8|5661.8|5664.1|5658.1|14
1618971000000|2021-04-21 02:10:00|5665.6|5659.6|5669.6|5663.6|5670.2|5664.2|5664.6|5658.6|22
1618971300000|2021-04-21 02:15:00|5667.8|5661.8|5672.4|5666.4|5672.7|5666.7|5666.9|5660.9|5
1618971600000|2021-04-21 02:20:00|5671.1|5665.1|5668.4|5662.4|5672.6|5666.6|5666.9|5660.9|44
1618971900000|2021-04-21 02:25:00|5668.5|5662.5|5668.2|5662.2|5672.4|5666.4|5668|5662|5
1618972200000|2021-04-21 02:30:00|5668.8|5662.8|5666.9|5660.9|5673.5|5667.5|5666.4|5660.4|14
1618972500000|2021-04-21 02:35:00|5667.2|5661.2|5670.7|5664.7|5674.2|5668.2|5666.9|5660.9|18
1618972800000|2021-04-21 02:40:00|5670.5|5664.5|5669.3|5663.3|5670.9|5664.9|5665.7|5659.7|49
1618973100000|2021-04-21 02:45:00|5669.8|5663.8|5667.6|5661.6|5671.6|5665.6|5666.8|5660.8|5
1618973400000|2021-04-21 02:50:00|5667.5|5661.5|5673.6|5667.6|5674.4|5668.4|5667.3|5661.3|15
1618973700000|2021-04-21 02:55:00|5673.8|5667.8|5673.6|5667.6|5674.4|5668.4|5669.9|5663.9|6
1618974000000|2021-04-21 03:00:00|5673.4|5667.4|5677.2|5671.2|5679.5|5673.5|5673.1|5667.1|33
1618974300000|2021-04-21 03:05:00|5677.4|5671.4|5680.6|5674.6|5680.6|5674.6|5675.8|5669.8|32
1618974600000|2021-04-21 03:10:00|5680.8|5674.8|5685.6|5679.6|5686.1|5680.1|5680.4|5674.4|27
1618974900000|2021-04-21 03:15:00|5685.7|5679.7|5683.5|5677.5|5685.7|5679.7|5681.2|5675.2|19
1618975200000|2021-04-21 03:20:00|5683.9|5677.9|5685|5679|5685.8|5679.8|5681.8|5675.8|11
1618975500000|2021-04-21 03:25:00|5684.7|5678.7|5687.8|5681.8|5687.8|5681.8|5683.2|5677.2|29
1618975800000|2021-04-21 03:30:00|5688.1|5682.1|5691.6|5685.6|5692.1|5686.1|5687.1|5681.1|46
1618976100000|2021-04-21 03:35:00|5691|5685|5692.1|5686.1|5693.9|5687.9|5690.1|5684.1|9
1618976400000|2021-04-21 03:40:00|5692.9|5686.9|5691.5|5685.5|5692.9|5686.9|5689.9|5683.9|9
1618976700000|2021-04-21 03:45:00|5691.7|5685.7|5691.7|5685.7|5693|5687|5691|5685|9
1618977000000|2021-04-21 03:50:00|5691.3|5685.3|5693.2|5687.2|5693.2|5687.2|5690.7|5684.7|3
1618977300000|2021-04-21 03:55:00|5692.9|5686.9|5691.9|5685.9|5692.9|5686.9|5691.5|5685.5|39
1618977600000|2021-04-21 04:00:00|5692.9|5686.9|5694|5688|5695|5689|5691.3|5685.3|3
1618977900000|2021-04-21 04:05:00|5694.5|5688.5|5694.8|5688.8|5695.7|5689.7|5694.3|5688.3|3
1618978200000|2021-04-21 04:10:00|5695|5689|5695.4|5689.4|5697.1|5691.1|5694.8|5688.8|2
1618978500000|2021-04-21 04:15:00|5695.2|5689.2|5695|5689|5695.4|5689.4|5693.1|5687.1|3
1618978800000|2021-04-21 04:20:00|5694.8|5688.8|5691.6|5685.6|5694.8|5688.8|5690.9|5684.9|1
1618979100000|2021-04-21 04:25:00|5691.3|5685.3|5687.4|5681.4|5691.3|5685.3|5685.7|5679.7|9
1618979400000|2021-04-21 04:30:00|5687.1|5681.1|5684.6|5678.6|5687.1|5681.1|5683.7|5677.7|16
1618979700000|2021-04-21 04:35:00|5685.6|5679.6|5684.6|5678.6|5685.8|5679.8|5684.3|5678.3|3
1618980000000|2021-04-21 04:40:00|5684.4|5678.4|5685.6|5679.6|5686.8|5680.8|5684|5678|7
1618980300000|2021-04-21 04:45:00|5685.9|5679.9|5684.8|5678.8|5686.6|5680.6|5684.8|5678.8|1
1618980600000|2021-04-21 04:50:00|5685.1|5679.1|5689.4|5683.4|5689.4|5683.4|5685.1|5679.1|9
1618980900000|2021-04-21 04:55:00|5689.6|5683.6|5689.1|5683.1|5690.4|5684.4|5688.6|5682.6|10
1618981200000|2021-04-21 05:00:00|5689.2|5683.2|5688.4|5682.4|5690.7|5684.7|5687.1|5681.1|14
1618981500000|2021-04-21 05:05:00|5687.5|5681.5|5684.3|5678.3|5688.2|5682.2|5681.3|5675.3|9
1618981800000|2021-04-21 05:10:00|5683.7|5677.7|5681.8|5675.8|5684.3|5678.3|5681.3|5675.3|9
1618982100000|2021-04-21 05:15:00|5682.1|5676.1|5682.3|5676.3|5683.1|5677.1|5681.1|5675.1|0
1618982400000|2021-04-21 05:20:00|5683.1|5677.1|5684.3|5678.3|5684.8|5678.8|5681.8|5675.8|2
1618982700000|2021-04-21 05:25:00|5684.5|5678.5|5686.3|5680.3|5686.8|5680.8|5684.3|5678.3|2
1618983000000|2021-04-21 05:30:00|5686.6|5680.6|5690.1|5684.1|5693.3|5687.3|5686.6|5680.6|13
1618983300000|2021-04-21 05:35:00|5689.9|5683.9|5691.2|5685.2|5691.4|5685.4|5686.1|5680.1|16
1618983600000|2021-04-21 05:40:00|5693.4|5687.4|5692.4|5686.4|5693.4|5687.4|5689.7|5683.7|7
1618983900000|2021-04-21 05:45:00|5693.4|5687.4|5705.6|5699.6|5707.2|5701.2|5690.2|5684.2|23
1618984200000|2021-04-21 05:50:00|5704.9|5698.9|5703|5697|5705.2|5699.2|5699.5|5693.5|36
1618984500000|2021-04-21 05:55:00|5703.4|5697.4|5702.7|5696.7|5706.5|5700.5|5701.9|5695.9|21
1618984800000|2021-04-21 06:00:00|5702.2|5696.2|5707.7|5701.7|5707.9|5701.9|5700.9|5694.9|48
1618985100000|2021-04-21 06:05:00|5708|5702|5714.3|5708.3|5715.3|5709.3|5708|5702|45
1618985400000|2021-04-21 06:10:00|5714.6|5708.6|5718.7|5712.7|5720|5714|5714.1|5708.1|29
1618985700000|2021-04-21 06:15:00|5718.8|5712.8|5712.6|5706.6|5720.1|5714.1|5712.6|5706.6|22
1618986000000|2021-04-21 06:20:00|5712.8|5706.8|5713.7|5707.7|5714.8|5708.8|5711.8|5705.8|58
1618986300000|2021-04-21 06:25:00|5714.3|5708.3|5718.1|5712.1|5719.1|5713.1|5710.2|5704.2|35
1618986600000|2021-04-21 06:30:00|5718.3|5712.3|5729|5723|5729.5|5723.5|5717.6|5711.6|67
1618986900000|2021-04-21 06:35:00|5729.4|5723.4|5730.8|5724.8|5735.4|5729.4|5728.4|5722.4|55
1618987200000|2021-04-21 06:40:00|5732.4|5726.4|5743.7|5737.7|5745.2|5739.2|5731.6|5725.6|301
1618987500000|2021-04-21 06:45:00|5744.5|5738.5|5743.2|5737.2|5745.8|5739.8|5737.3|5731.3|60
1618987800000|2021-04-21 06:50:00|5743.5|5737.5|5747.7|5741.7|5749.5|5743.5|5742.5|5736.5|55
1618988100000|2021-04-21 06:55:00|5748.2|5742.2|5741.1|5735.1|5753.3|5747.3|5739.1|5733.1|37
1618988400000|2021-04-21 07:00:00|5741.3|5735.3|5738.9|5732.9|5741.9|5735.9|5737.6|5731.6|15
1618988700000|2021-04-21 07:05:00|5739.1|5733.1|5738.6|5732.6|5744|5738|5737.7|5731.7|29
1618989000000|2021-04-21 07:10:00|5738.9|5732.9|5739.9|5733.9|5742.3|5736.3|5736.9|5730.9|12
1618989300000|2021-04-21 07:15:00|5739.5|5733.5|5742.5|5736.5|5744|5738|5736.9|5730.9|90
1618989600000|2021-04-21 07:20:00|5741.5|5735.5|5736.5|5730.5|5742.5|5736.5|5735.4|5729.4|21
1618989900000|2021-04-21 07:25:00|5736.3|5730.3|5739.5|5733.5|5741.2|5735.2|5734.6|5728.6|29
1618990200000|2021-04-21 07:30:00|5739|5733|5741.4|5735.4|5743.9|5737.9|5738.7|5732.7|30
1618990500000|2021-04-21 07:35:00|5741.2|5735.2|5738|5732|5742.7|5736.7|5734.6|5728.6|135
1618990800000|2021-04-21 07:40:00|5738.3|5732.3|5741.8|5735.8|5742.3|5736.3|5736|5730|36
1618991100000|2021-04-21 07:45:00|5741.5|5735.5|5740.3|5734.3|5744.4|5738.4|5739.8|5733.8|18
1618991400000|2021-04-21 07:50:00|5741.3|5735.3|5747.4|5741.4|5749.6|5743.6|5740.8|5734.8|41
1618991700000|2021-04-21 07:55:00|5747.9|5741.9|5751.7|5745.7|5751.9|5745.9|5744.1|5738.1|24
1618992000000|2021-04-21 08:00:00|5751.1|5745.1|5753|5747|5754.5|5748.5|5747.9|5741.9|21
1618992300000|2021-04-21 08:05:00|5753.2|5747.2|5749.2|5743.2|5754.5|5748.5|5748.8|5742.8|20
1618992600000|2021-04-21 08:10:00|5749.5|5743.5|5747|5741|5750.7|5744.7|5744.4|5738.4|23
1618992900000|2021-04-21 08:15:00|5746.7|5740.7|5749.8|5743.8|5752.3|5746.3|5744.7|5738.7|22
1618993200000|2021-04-21 08:20:00|5752|5746|5754.8|5748.8|5762.1|5756.1|5750.5|5744.5|47
1618993500000|2021-04-21 08:25:00|5755.1|5749.1|5751.9|5745.9|5758|5752|5749.3|5743.3|27
1618993800000|2021-04-21 08:30:00|5752.4|5746.4|5752.5|5746.5|5754.8|5748.8|5751.1|5745.1|26
1618994100000|2021-04-21 08:35:00|5752.8|5746.8|5746.4|5740.4|5754|5748|5742.2|5736.2|45
1618994400000|2021-04-21 08:40:00|5747.1|5741.1|5743.9|5737.9|5749.7|5743.7|5742.9|5736.9|13
1618994700000|2021-04-21 08:45:00|5744.4|5738.4|5743.7|5737.7|5746.1|5740.1|5743|5737|14
1618995000000|2021-04-21 08:50:00|5743.5|5737.5|5742.7|5736.7|5747.2|5741.2|5742.2|5736.2|13
1618995300000|2021-04-21 08:55:00|5743|5737|5737.2|5731.2|5743|5737|5736|5730|31
1618995600000|2021-04-21 09:00:00|5736.9|5730.9|5735.5|5729.5|5738.4|5732.4|5735.3|5729.3|12
1618995900000|2021-04-21 09:05:00|5735.2|5729.2|5733.3|5727.3|5737|5731|5732.6|5726.6|26
1618996200000|2021-04-21 09:10:00|5733.5|5727.5|5735.3|5729.3|5736|5730|5732.6|5726.6|26
1618996500000|2021-04-21 09:15:00|5734.6|5728.6|5735.3|5729.3|5735.4|5729.4|5733.3|5727.3|10
1618996800000|2021-04-21 09:20:00|5734.9|5728.9|5737.5|5731.5|5739.1|5733.1|5734.9|5728.9|21
1618997100000|2021-04-21 09:25:00|5737.8|5731.8|5739.6|5733.6|5740.3|5734.3|5736.9|5730.9|11
1618997400000|2021-04-21 09:30:00|5739.8|5733.8|5733.2|5727.2|5739.8|5733.8|5732.5|5726.5|66
1618997700000|2021-04-21 09:35:00|5733|5727|5720.3|5714.3|5733|5727|5713.9|5707.9|45
1618998000000|2021-04-21 09:40:00|5720.8|5714.8|5723.4|5717.4|5724.4|5718.4|5714.9|5708.9|24
1618998300000|2021-04-21 09:45:00|5722.9|5716.9|5719.9|5713.9|5724.9|5718.9|5718.4|5712.4|12
1618998600000|2021-04-21 09:50:00|5720.4|5714.4|5711.7|5705.7|5720.4|5714.4|5711.4|5705.4|45
1618998900000|2021-04-21 09:55:00|5712|5706|5706.5|5700.5|5712.7|5706.7|5702.7|5696.7|54
1618999200000|2021-04-21 10:00:00|5707.5|5701.5|5705|5699|5708.9|5702.9|5704.2|5698.2|11
1618999500000|2021-04-21 10:05:00|5706|5700|5703.8|5697.8|5708.5|5702.5|5702.2|5696.2|22
1618999800000|2021-04-21 10:10:00|5704.4|5698.4|5702.5|5696.5|5707.5|5701.5|5701.5|5695.5|13
1619000100000|2021-04-21 10:15:00|5702.6|5696.6|5699.2|5693.2|5704.3|5698.3|5698.7|5692.7|22
1619000400000|2021-04-21 10:20:00|5698.9|5692.9|5697.1|5691.1|5701.3|5695.3|5697.1|5691.1|23
1619000700000|2021-04-21 10:25:00|5697.4|5691.4|5691|5685|5699.7|5693.7|5689.9|5683.9|41
1619001000000|2021-04-21 10:30:00|5691.4|5685.4|5692.2|5686.2|5693.4|5687.4|5690|5684|5
1619001300000|2021-04-21 10:35:00|5692.4|5686.4|5697.7|5691.7|5698.1|5692.1|5691.7|5685.7|16
1619001600000|2021-04-21 10:40:00|5698|5692|5701.9|5695.9|5701.9|5695.9|5696|5690|10
1619001900000|2021-04-21 10:45:00|5701.7|5695.7|5704.7|5698.7|5707.7|5701.7|5699.3|5693.3|70
1619002200000|2021-04-21 10:50:00|5705.2|5699.2|5705.7|5699.7|5708.4|5702.4|5705|5699|27
1619002500000|2021-04-21 10:55:00|5706.1|5700.1|5702.2|5696.2|5709.7|5703.7|5699.2|5693.2|18
1619002800000|2021-04-21 11:00:00|5703.4|5697.4|5699|5693|5705.9|5699.9|5699|5693|10
1619003100000|2021-04-21 11:05:00|5698.8|5692.8|5699|5693|5699.4|5693.4|5695.8|5689.8|19
1619003400000|2021-04-21 11:10:00|5699.2|5693.2|5699|5693|5703|5697|5699|5693|19
1619003700000|2021-04-21 11:15:00|5699.1|5693.1|5688.5|5682.5|5699.1|5693.1|5686.8|5680.8|41
1619004000000|2021-04-21 11:20:00|5688.3|5682.3|5690.8|5684.8|5692.7|5686.7|5688|5682|14
1619004300000|2021-04-21 11:25:00|5691.6|5685.6|5684.4|5678.4|5691.6|5685.6|5684.4|5678.4|24
1619004600000|2021-04-21 11:30:00|5684|5678|5687.3|5681.3|5687.7|5681.7|5683.5|5677.5|12
1619004900000|2021-04-21 11:35:00|5687.1|5681.1|5687.9|5681.9|5692.8|5686.8|5682.7|5676.7|23
1619005200000|2021-04-21 11:40:00|5688.4|5682.4|5694.7|5688.7|5697.3|5691.3|5688.4|5682.4|50
1619005500000|2021-04-21 11:45:00|5694.4|5688.4|5697.4|5691.4|5702.4|5696.4|5694.3|5688.3|58
1619005800000|2021-04-21 11:50:00|5697.2|5691.2|5706.9|5700.9|5706.9|5700.9|5695.9|5689.9|34
1619006100000|2021-04-21 11:55:00|5707.2|5701.2|5709.4|5703.4|5710.4|5704.4|5706.5|5700.5|30
1619006400000|2021-04-21 12:00:00|5709.2|5703.2|5704|5698|5710.4|5704.4|5702.5|5696.5|35
1619006700000|2021-04-21 12:05:00|5705|5699|5696.6|5690.6|5705|5699|5696.1|5690.1|49
1619007000000|2021-04-21 12:10:00|5695.8|5689.8|5695.5|5689.5|5698.6|5692.6|5693.5|5687.5|83
1619007300000|2021-04-21 12:15:00|5694.7|5688.7|5676.8|5670.8|5694.7|5688.7|5675.9|5669.9|99
1619007600000|2021-04-21 12:20:00|5676.6|5670.6|5652.9|5646.9|5677.9|5671.9|5652.1|5645.1|100
1619007900000|2021-04-21 12:25:00|5652.6|5646.6|5643.8|5637.8|5654.9|5648.9|5641.9|5635.9|89
1619008200000|2021-04-21 12:30:00|5645.1|5639.1|5642.4|5636.4|5651.8|5645.8|5637.4|5631.4|100
1619008500000|2021-04-21 12:35:00|5641.9|5635.9|5652.4|5646.4|5655.1|5649.1|5641.9|5635.1|71
1619008800000|2021-04-21 12:40:00|5652.8|5646.8|5663.7|5657.7|5664.3|5658.3|5651.4|5645.4|75
1619011800000|2021-04-21 13:30:00|5668.6|5662.6|5689.2|5683.2|5690.9|5684.9|5663.7|5657.7|533
1619012100000|2021-04-21 13:35:00|5690|5684|5708.4|5702.4|5710.9|5704.9|5687.9|5681.9|386
1619012400000|2021-04-21 13:40:00|5708.1|5702.1|5730.8|5724.8|5734|5728|5708.1|5702.1|704
1619012700000|2021-04-21 13:45:00|5730.5|5724.5|5730|5724|5747.5|5741.5|5726.3|5720.3|353
1619013000000|2021-04-21 13:50:00|5729.7|5723.7|5736.7|5730.7|5744.9|5738.9|5729.7|5723.7|301
1619013300000|2021-04-21 13:55:00|5736.5|5730.5|5743.2|5737.2|5750.4|5744.4|5736.2|5730.2|268
1619013600000|2021-04-21 14:00:00|5744.5|5738.5|5754|5748|5757.8|5751.8|5744.4|5738.4|365
1619013900000|2021-04-21 14:05:00|5754.3|5748.3|5744.6|5738.6|5754.8|5748.8|5740.1|5734.1|162
1619014200000|2021-04-21 14:10:00|5744.2|5738.2|5746.5|5740.5|5747.9|5741.9|5740|5734|191
1619014500000|2021-04-21 14:15:00|5747.4|5741.4|5769.6|5763.6|5780.1|5774.1|5744.8|5738.8|507
1619014800000|2021-04-21 14:20:00|5770.1|5764.1|5771|5765|5778.3|5772.3|5754.4|5748.4|234
1619015100000|2021-04-21 14:25:00|5770.9|5764.9|5767.1|5761.1|5779.4|5773.4|5758.2|5752.2|371
1619015400000|2021-04-21 14:30:00|5766.9|5760.9|5756.2|5750.2|5776.4|5770.4|5751.1|5745.1|293
1619015700000|2021-04-21 14:35:00|5755.9|5749.9|5767.7|5761.7|5767.7|5761.7|5751.4|5745.4|161
1619016000000|2021-04-21 14:40:00|5767.9|5761.9|5773|5767|5776.7|5770.7|5765.8|5759.8|138
1619016300000|2021-04-21 14:45:00|5774|5768|5768.7|5762.7|5777.5|5771.5|5760.9|5754.9|170
1619016600000|2021-04-21 14:50:00|5769.5|5763.5|5781.7|5775.7|5782.5|5776.5|5769.5|5763.5|208
1619016900000|2021-04-21 14:55:00|5782.2|5776.2|5787|5781|5787.5|5781.5|5779|5773|287
1619017200000|2021-04-21 15:00:00|5787.5|5781.5|5797.7|5791.7|5800.2|5794.2|5787.1|5781.1|298
1619017500000|2021-04-21 15:05:00|5796.8|5790.8|5780.4|5774.4|5799.7|5793.7|5780|5774|222
1619017800000|2021-04-21 15:10:00|5780.7|5774.7|5779.5|5773.5|5786|5780|5779.2|5773.2|144
1619018100000|2021-04-21 15:15:00|5780|5774|5781|5775|5781.2|5775.2|5778.5|5772.5|118
1619018400000|2021-04-21 15:20:00|5781.5|5775.5|5785.8|5779.8|5787.8|5781.8|5781.5|5775.5|72
1619018700000|2021-04-21 15:25:00|5785|5779|5797.5|5791.5|5799.4|5793.4|5778.3|5772.3|220
1619019000000|2021-04-21 15:30:00|5797.3|5791.3|5801.8|5795.8|5808.6|5802.6|5794.8|5788.8|260
1619019300000|2021-04-21 15:35:00|5801.6|5795.6|5805.9|5799.9|5810.6|5804.6|5795.6|5789.6|138
1619019600000|2021-04-21 15:40:00|5806.1|5800.1|5805.9|5799.9|5807.7|5801.7|5797.2|5791.2|98
1619019900000|2021-04-21 15:45:00|5806.7|5800.7|5805.2|5799.2|5808.9|5802.9|5803.7|5797.7|99
1619020200000|2021-04-21 15:50:00|5804.7|5798.7|5816.3|5810.3|5822.1|5816.1|5800.4|5794.4|458
1619020500000|2021-04-21 15:55:00|5816.8|5810.8|5809.7|5803.7|5819.5|5813.5|5801.4|5795.4|285
1619020800000|2021-04-21 16:00:00|5809.8|5803.8|5814.3|5808.3|5817.8|5811.8|5809.7|5803.7|183
1619021100000|2021-04-21 16:05:00|5814.5|5808.5|5802.1|5796.1|5821.7|5815.7|5798.8|5792.8|246
1619021400000|2021-04-21 16:10:00|5802.3|5796.3|5805.4|5799.4|5806.2|5800.2|5799.8|5793.8|83
1619021700000|2021-04-21 16:15:00|5805.1|5799.1|5819.8|5813.8|5823.4|5817.4|5803.8|5797.8|361
1619022000000|2021-04-21 16:20:00|5821.1|5815.1|5823.3|5817.3|5829.8|5823.8|5820.6|5814.6|172
1619022300000|2021-04-21 16:25:00|5823.8|5817.8|5818.8|5812.8|5825.3|5819.3|5814.9|5808.9|75
1619022600000|2021-04-21 16:30:00|5821.1|5815.1|5827.1|5821.1|5827.7|5821.7|5819.5|5813.5|173
1619022900000|2021-04-21 16:35:00|5827.7|5821.7|5822.7|5816.7|5830.5|5824.5|5822.2|5816.2|108
1619023200000|2021-04-21 16:40:00|5822.2|5816.2|5814.9|5808.9|5823|5817|5810.4|5804.4|176
1619023500000|2021-04-21 16:45:00|5814.7|5808.7|5817.4|5811.4|5818|5812|5812.7|5806.7|89
1619023800000|2021-04-21 16:50:00|5817.9|5811.9|5814.7|5808.7|5819.6|5813.6|5814.5|5808.5|116
1619024100000|2021-04-21 16:55:00|5815|5809|5817.5|5811.5|5818.9|5812.9|5812.7|5806.7|75
1619024400000|2021-04-21 17:00:00|5817.7|5811.7|5823.3|5817.3|5823.8|5817.8|5815.4|5809.4|75
1619024700000|2021-04-21 17:05:00|5823|5817|5810|5804|5828|5822|5808.3|5802.3|128
1619025000000|2021-04-21 17:10:00|5810.3|5804.3|5819.5|5813.5|5820.6|5814.6|5807.6|5801.6|133
1619025300000|2021-04-21 17:15:00|5819|5813|5825.1|5819.1|5825.5|5819.5|5815|5809|298
1619025600000|2021-04-21 17:20:00|5824.6|5818.6|5823.9|5817.9|5825.5|5819.5|5816.9|5810.9|332
1619025900000|2021-04-21 17:25:00|5823.6|5817.6|5824|5818|5824.6|5818.6|5819.4|5813.4|124
1619026200000|2021-04-21 17:30:00|5822.1|5816.1|5827.4|5821.4|5827.4|5821.4|5821.1|5815.1|234
1619026500000|2021-04-21 17:35:00|5827.5|5821.5|5825.8|5819.8|5827.7|5821.7|5823.8|5817.8|157
1619026800000|2021-04-21 17:40:00|5825.5|5819.5|5823.3|5817.3|5826|5820|5819|5813|124
1619027100000|2021-04-21 17:45:00|5823|5817|5821.8|5815.8|5827|5821|5820.7|5814.7|242
1619027400000|2021-04-21 17:50:00|5822|5816|5819|5813|5823.3|5817.3|5818|5812|211
1619027700000|2021-04-21 17:55:00|5818.7|5812.7|5821|5815|5823.9|5817.9|5817.3|5811.3|322
1619028000000|2021-04-21 18:00:00|5821.3|5815.3|5819.2|5813.2|5821.8|5815.8|5816.2|5810.2|323
1619028300000|2021-04-21 18:05:00|5819.4|5813.4|5820.1|5814.1|5828.7|5822.7|5818|5812|477
1619028600000|2021-04-21 18:10:00|5819.8|5813.8|5814.3|5808.3|5821.2|5815.2|5794|5788|973
1619028900000|2021-04-21 18:15:00|5814.6|5808.6|5808.1|5802.1|5815.8|5809.8|5805.8|5799.8|406
1619049600000|2021-04-22 00:00:00|5815.9|5809.9|5830.3|5824.3|5834.8|5828.8|5810.6|5804.6|51
1619049900000|2021-04-22 00:05:00|5828.3|5822.3|5822.9|5816.9|5829.1|5823.1|5821.4|5815.4|92
1619050200000|2021-04-22 00:10:00|5822.5|5816.5|5816.4|5810.4|5822.5|5816.5|5815.3|5809.3|16
1619050500000|2021-04-22 00:15:00|5817.1|5811.1|5819.7|5813.7|5825.9|5819.9|5817.1|5811.1|11
1619050800000|2021-04-22 00:20:00|5819.2|5813.2|5826.1|5820.1|5826.4|5820.4|5819.1|5813.1|18
1619051100000|2021-04-22 00:25:00|5825.6|5819.6|5830.9|5824.9|5832.2|5826.2|5824.3|5818.3|37
1619051400000|2021-04-22 00:30:00|5831.2|5825.2|5830.6|5824.6|5832.1|5826.1|5830.4|5824.4|13
1619051700000|2021-04-22 00:35:00|5830.9|5824.9|5827.2|5821.2|5831.1|5825.1|5826|5820|5
1619052000000|2021-04-22 00:40:00|5827.4|5821.4|5830.7|5824.7|5834.1|5828.1|5827.4|5821.4|20
1619052300000|2021-04-22 00:45:00|5830.2|5824.2|5828.9|5822.9|5830.2|5824.2|5826.4|5820.4|7
1619052600000|2021-04-22 00:50:00|5829.4|5823.4|5837|5831|5839.2|5833.2|5829.4|5823.4|68
1619052900000|2021-04-22 00:55:00|5836.5|5830.5|5847.7|5841.7|5847.9|5841.9|5835.2|5829.2|49
1619053200000|2021-04-22 01:00:00|5847.4|5841.4|5845.2|5839.2|5851|5845|5840.9|5834.9|39
1619053500000|2021-04-22 01:05:00|5845.3|5839.3|5871.1|5865.1|5874.8|5868.8|5843.7|5837.7|68
1619053800000|2021-04-22 01:10:00|5871|5865|5882.2|5876.2|5885.3|5879.3|5869|5863|35
1619054100000|2021-04-22 01:15:00|5882.3|5876.3|5883|5877|5883.8|5877.8|5877.8|5871.8|47
1619054400000|2021-04-22 01:20:00|5882.8|5876.8|5881.7|5875.7|5883.8|5877.8|5877.9|5871.9|21
1619054700000|2021-04-22 01:25:00|5881.4|5875.4|5884.3|5878.3|5884.3|5878.3|5877.8|5871.8|18
1619055000000|2021-04-22 01:30:00|5884.4|5878.4|5894.4|5888.4|5896.2|5890.2|5884.4|5878.4|103
1619055300000|2021-04-22 01:35:00|5894.2|5888.2|5895.2|5889.2|5896.7|5890.7|5890.1|5884.1|33
1619055600000|2021-04-22 01:40:00|5894.9|5888.9|5892.5|5886.5|5897.2|5891.2|5890|5884|42
1619055900000|2021-04-22 01:45:00|5892.2|5886.2|5889.8|5883.8|5892.2|5886.2|5884.5|5878.5|35
1619056200000|2021-04-22 01:50:00|5889.5|5883.5|5887.1|5881.1|5890|5884|5883.8|5877.8|35
1619056500000|2021-04-22 01:55:00|5886.5|5880.5|5882.4|5876.4|5888.8|5882.8|5879.3|5873.3|28
1619056800000|2021-04-22 02:00:00|5882.2|5876.2|5889.1|5883.1|5890.7|5884.7|5879.7|5873.7|23
1619057100000|2021-04-22 02:05:00|5889.4|5883.4|5895|5889|5898.4|5892.4|5888.4|5882.4|23
1619057400000|2021-04-22 02:10:00|5894.5|5888.5|5898.4|5892.4|5898.7|5892.7|5891.4|5885.4|7
1619057700000|2021-04-22 02:15:00|5898.7|5892.7|5904|5898|5904.2|5898.2|5893.5|5887.5|21
1619058000000|2021-04-22 02:20:00|5902.2|5896.2|5904.3|5898.3|5906.5|5900.5|5902|5896|17
1619058300000|2021-04-22 02:25:00|5902.7|5896.7|5904.3|5898.3|5904.3|5898.3|5901.5|5895.5|4
1619058600000|2021-04-22 02:30:00|5904.7|5898.7|5911.5|5905.5|5911.5|5905.5|5903.2|5897.2|31
1619058900000|2021-04-22 02:35:00|5911.9|5905.9|5908.3|5902.3|5913.5|5907.5|5906.5|5900.5|21
1619059200000|2021-04-22 02:40:00|5907.8|5901.8|5901.3|5895.3|5907.8|5901.8|5900.5|5894.5|12
1619059500000|2021-04-22 02:45:00|5901|5895|5897.3|5891.3|5903.5|5897.5|5896.8|5890.8|21
1619059800000|2021-04-22 02:50:00|5897.5|5891.5|5897.8|5891.8|5903.5|5897.5|5897.3|5891.3|21
1619060100000|2021-04-22 02:55:00|5898.5|5892.5|5890.4|5884.4|5898.5|5892.5|5888.8|5882.8|24
1619060400000|2021-04-22 03:00:00|5890.9|5884.9|5889.3|5883.3|5894.3|5888.3|5885.7|5879.7|74
1619060700000|2021-04-22 03:05:00|5889.1|5883.1|5893.4|5887.4|5894.2|5888.2|5888.4|5882.4|30
1619061000000|2021-04-22 03:10:00|5892.9|5886.9|5895.4|5889.4|5895.7|5889.7|5892.6|5886.6|5
1619061300000|2021-04-22 03:15:00|5895.9|5889.9|5893.5|5887.5|5895.9|5889.9|5892.7|5886.7|2
1619061600000|2021-04-22 03:20:00|5893.2|5887.2|5894|5888|5896.2|5890.2|5892.3|5886.3|12
1619061900000|2021-04-22 03:25:00|5893.7|5887.7|5895.2|5889.2|5895.7|5889.7|5892.8|5886.8|2
1619062200000|2021-04-22 03:30:00|5895|5889|5892.3|5886.3|5895.2|5889.2|5890.8|5884.8|52
1619062500000|2021-04-22 03:35:00|5892.1|5886.1|5889|5883|5892.3|5886.3|5888.8|5882.8|17
1619062800000|2021-04-22 03:40:00|5889.1|5883.1|5888.9|5882.9|5890.5|5884.5|5888.4|5882.4|2
1619063100000|2021-04-22 03:45:00|5889.3|5883.3|5887.1|5881.1|5890.1|5884.1|5887.1|5881.1|17
1619063400000|2021-04-22 03:50:00|5887.2|5881.2|5884.9|5878.9|5887.9|5881.9|5881.7|5875.7|6
1619063700000|2021-04-22 03:55:00|5885.4|5879.4|5884.2|5878.2|5885.4|5879.4|5883.5|5877.5|0
1619064000000|2021-04-22 04:00:00|5884|5878|5887.2|5881.2|5888.7|5882.7|5884|5878|15
1619064300000|2021-04-22 04:05:00|5887.3|5881.3|5886.1|5880.1|5888.2|5882.2|5886|5880|5
1619064600000|2021-04-22 04:10:00|5887|5881|5886.8|5880.8|5888.8|5882.8|5886.8|5880.8|5
1619064900000|2021-04-22 04:15:00|5887|5881|5884.7|5878.7|5887.3|5881.3|5884.5|5878.5|3
1619065200000|2021-04-22 04:20:00|5883.5|5877.5|5882.5|5876.5|5884.5|5878.5|5882.3|5876.3|27
1619065500000|2021-04-22 04:25:00|5881.9|5875.9|5883.3|5877.3|5884|5878|5881.8|5875.8|8
1619065800000|2021-04-22 04:30:00|5883.8|5877.8|5882.4|5876.4|5884.6|5878.6|5882.4|5876.4|12
1619066100000|2021-04-22 04:35:00|5882.6|5876.6|5883.1|5877.1|5883.4|5877.4|5882.4|5876.4|2
1619066400000|2021-04-22 04:40:00|5883.4|5877.4|5883.6|5877.6|5884.4|5878.4|5882.7|5876.7|1
1619066700000|2021-04-22 04:45:00|5883.9|5877.9|5882.4|5876.4|5884.1|5878.1|5882.4|5876.4|1
1619067000000|2021-04-22 04:50:00|5882.9|5876.9|5888.7|5882.7|5889.4|5883.4|5882.9|5876.9|0
1619067300000|2021-04-22 04:55:00|5888.5|5882.5|5892.7|5886.7|5894.7|5888.7|5888.5|5882.5|7
1619067600000|2021-04-22 05:00:00|5892.2|5886.2|5889.1|5883.1|5892.2|5886.2|5888.1|5882.1|0
1619067900000|2021-04-22 05:05:00|5888.8|5882.8|5891.8|5885.8|5892.3|5886.3|5888.6|5882.6|27
1619068200000|2021-04-22 05:10:00|5891.6|5885.6|5891.6|5885.6|5892.4|5886.4|5891.1|5885.1|3
1619068500000|2021-04-22 05:15:00|5891|5885|5891.3|5885.3|5892.3|5886.3|5890.4|5884.4|7
1619068800000|2021-04-22 05:20:00|5891.8|5885.8|5891.7|5885.7|5892.8|5886.8|5890.4|5884.4|4
1619069100000|2021-04-22 05:25:00|5890.7|5884.7|5892.7|5886.7|5892.9|5886.9|5890.4|5884.4|3
1619069400000|2021-04-22 05:30:00|5892.9|5886.9|5885.5|5879.5|5893.2|5887.2|5885.5|5879.5|22
1619069700000|2021-04-22 05:35:00|5885.2|5879.2|5892|5886|5893|5887|5885.2|5879.2|29
1619070000000|2021-04-22 05:40:00|5891.9|5885.9|5890.2|5884.2|5893.9|5887.9|5888.9|5882.9|8
1619070300000|2021-04-22 05:45:00|5890.5|5884.5|5884.8|5878.8|5890.5|5884.5|5883|5877|29
1619070600000|2021-04-22 05:50:00|5885.7|5879.7|5886.5|5880.5|5888|5882|5885.7|5879.7|14
1619070900000|2021-04-22 05:55:00|5886.7|5880.7|5886.8|5880.8|5886.8|5880.8|5885.6|5879.6|23
1619071200000|2021-04-22 06:00:00|5886.5|5880.5|5886.1|5880.1|5889.1|5883.1|5886|5880|13
1619071500000|2021-04-22 06:05:00|5885.9|5879.9|5887.3|5881.3|5887.9|5881.9|5882.4|5876.4|15
1619071800000|2021-04-22 06:10:00|5887.9|5881.9|5885.1|5879.1|5887.9|5881.9|5883.2|5877.2|6
1619072100000|2021-04-22 06:15:00|5884.8|5878.8|5883.4|5877.4|5885.6|5879.6|5882.9|5876.9|3
1619072400000|2021-04-22 06:20:00|5883.5|5877.5|5900.5|5894.5|5902.7|5896.7|5883.4|5877.4|29
1619072700000|2021-04-22 06:25:00|5900.4|5894.4|5909.3|5903.3|5909.4|5903.4|5900.4|5894.4|11
1619073000000|2021-04-22 06:30:00|5909.2|5903.2|5922.5|5916.5|5931.8|5925.8|5908.7|5902.7|159
1619073300000|2021-04-22 06:35:00|5922.8|5916.8|5932.5|5926.5|5937.1|5931.1|5922.8|5916.8|78
1619073600000|2021-04-22 06:40:00|5931.6|5925.6|5935.3|5929.3|5937|5931|5930.3|5924.3|29
1619073900000|2021-04-22 06:45:00|5935.5|5929.5|5948.3|5942.3|5951.6|5945.6|5935.5|5929.5|63
1619074200000|2021-04-22 06:50:00|5948.4|5942.4|5945.3|5939.3|5955.4|5947.6|5944.6|5938.6|15
1619074500000|2021-04-22 06:55:00|5945.6|5939.6|5940.2|5934.2|5946.4|5940.4|5939.9|5933.9|17
1619074800000|2021-04-22 07:00:00|5940.1|5934.1|5942.9|5936.9|5945.4|5939.4|5939.9|5933.9|6
1619075100000|2021-04-22 07:05:00|5943.4|5937.4|5951.4|5945.4|5951.5|5945.5|5943.4|5937.4|35
1619075400000|2021-04-22 07:10:00|5950.4|5944.4|5951.3|5945.3|5953.4|5947.4|5947.5|5941.5|15
1619075700000|2021-04-22 07:15:00|5951|5945|5948|5942|5951|5945|5947.8|5941.8|21
1619076000000|2021-04-22 07:20:00|5948.3|5942.3|5954|5948|5954.3|5948.3|5946.5|5940.5|21
1619076300000|2021-04-22 07:25:00|5953.5|5947.5|5956.8|5950.8|5957.3|5951.3|5949.3|5943.3|16
1619076600000|2021-04-22 07:30:00|5956.3|5950.3|5957.8|5951.8|5958.3|5952.3|5954.1|5948.1|30
1619076900000|2021-04-22 07:35:00|5957.5|5951.5|5956.8|5950.8|5961.8|5955.8|5956.1|5950.1|90
1619077200000|2021-04-22 07:40:00|5956.6|5950.6|5959.8|5953.8|5962.6|5956.6|5955.9|5949.9|19
1619077500000|2021-04-22 07:45:00|5959.6|5953.6|5956.6|5950.6|5962.4|5956.4|5956.4|5950.4|2
1619077800000|2021-04-22 07:50:00|5956.7|5950.7|5955.2|5949.2|5957.2|5951.2|5955.2|5949.2|45
1619078100000|2021-04-22 07:55:00|5956|5950|5956|5950|5957.9|5951.9|5955|5949|50
1619078400000|2021-04-22 08:00:00|5955.7|5949.7|5955.5|5949.5|5957|5951|5954.5|5948.5|21
1619078700000|2021-04-22 08:05:00|5954.5|5948.5|5952.8|5946.8|5954.5|5948.5|5945.8|5939.8|67
1619079000000|2021-04-22 08:10:00|5954.2|5948.2|5941|5935|5954.2|5948.2|5940.7|5934.7|45
1619079300000|2021-04-22 08:15:00|5942|5936|5936.6|5930.6|5943.5|5937.5|5934|5928|79
1619079600000|2021-04-22 08:20:00|5935.8|5929.8|5937.4|5931.4|5937.5|5931.5|5926.9|5920.9|96
1619079900000|2021-04-22 08:25:00|5938.4|5932.4|5934.9|5928.9|5939.3|5933.3|5931.1|5925.1|38
1619080200000|2021-04-22 08:30:00|5934.6|5928.6|5937.2|5931.2|5942.1|5936.1|5934.6|5928.6|111
1619080500000|2021-04-22 08:35:00|5937.6|5931.6|5928.4|5922.4|5940.6|5934.6|5927|5921|36
1619080800000|2021-04-22 08:40:00|5928|5922|5931.2|5925.2|5931.2|5925.2|5926.4|5920.4|12
1619081100000|2021-04-22 08:45:00|5929.7|5923.7|5930.2|5924.2|5934|5928|5927.5|5921.5|21
1619081400000|2021-04-22 08:50:00|5930|5924|5929|5923|5930.3|5924.3|5926.3|5920.3|10
1619081700000|2021-04-22 08:55:00|5927|5921|5929.3|5923.3|5930.5|5924.5|5926.8|5920.8|25
1619082000000|2021-04-22 09:00:00|5928.9|5922.9|5929.6|5923.6|5932.4|5926.4|5925.9|5919.9|41
1619082300000|2021-04-22 09:05:00|5928.9|5922.9|5928.6|5922.6|5930.8|5924.8|5926.1|5920.1|30
1619082600000|2021-04-22 09:10:00|5928.9|5922.9|5936.2|5930.2|5936.2|5930.2|5927.4|5921.4|14
1619082900000|2021-04-22 09:15:00|5936.1|5930.1|5933.9|5927.9|5936.6|5930.6|5933.4|5927.4|10
1619083200000|2021-04-22 09:20:00|5934.5|5928.5|5934.4|5928.4|5936.2|5930.2|5932.9|5926.9|6
1619083500000|2021-04-22 09:25:00|5934|5928|5935.3|5929.3|5939.5|5933.5|5934|5928|44
1619083800000|2021-04-22 09:30:00|5934.5|5928.5|5936.8|5930.8|5937.5|5931.5|5933.2|5927.2|6
1619084100000|2021-04-22 09:35:00|5937.2|5931.2|5934.3|5928.3|5939.8|5933.8|5933.5|5927.5|15
1619084400000|2021-04-22 09:40:00|5934.1|5928.1|5935.3|5929.3|5940|5934|5933.1|5927.1|17
1619084700000|2021-04-22 09:45:00|5936|5930|5936.4|5930.4|5939.4|5933.4|5933.3|5927.3|11
1619085000000|2021-04-22 09:50:00|5936.6|5930.6|5944.4|5938.4|5944.4|5938.4|5935.3|5929.3|11
1619085300000|2021-04-22 09:55:00|5944.1|5938.1|5953.7|5947.7|5953.7|5947.7|5943.4|5937.4|69
1619085600000|2021-04-22 10:00:00|5953.2|5947.2|5962.4|5956.4|5962.4|5956.4|5951.9|5945.9|106
1619085900000|2021-04-22 10:05:00|5962.8|5956.8|5951.2|5945.2|5962.8|5956.8|5949.7|5943.7|62
1619086200000|2021-04-22 10:10:00|5951.1|5945.1|5944.5|5938.5|5952.2|5946.2|5943|5937|22
1619086500000|2021-04-22 10:15:00|5945|5939|5941.7|5935.7|5945.9|5939.9|5940.7|5934.7|29
1619086800000|2021-04-22 10:20:00|5941.5|5935.5|5942.7|5936.7|5945.2|5939.2|5941|5935|22
1619087100000|2021-04-22 10:25:00|5941.9|5935.9|5946.5|5940.5|5948.3|5942.3|5941.9|5935.9|12
1619087400000|2021-04-22 10:30:00|5945.8|5939.8|5951.3|5945.3|5952.1|5946.1|5945.3|5939.3|9
1619087700000|2021-04-22 10:35:00|5951|5945|5954.8|5948.8|5955.3|5949.3|5949.8|5943.8|114
1619088000000|2021-04-22 10:40:00|5955.1|5949.1|5947.3|5941.3|5955.1|5949.1|5946.6|5940.6|94
1619088300000|2021-04-22 10:45:00|5947.4|5941.4|5943.3|5937.3|5948.3|5942.3|5942.6|5936.6|71
1619088600000|2021-04-22 10:50:00|5943.8|5937.8|5941.3|5935.3|5944.1|5938.1|5938.9|5932.9|43
1619088900000|2021-04-22 10:55:00|5941.1|5935.1|5945.1|5939.1|5945.1|5939.1|5940.3|5934.3|39
1619089200000|2021-04-22 11:00:00|5944.2|5938.2|5933.9|5927.9|5944.4|5938.4|5929.7|5923.7|90
1619089500000|2021-04-22 11:05:00|5934|5928|5938.2|5932.2|5939.7|5933.7|5934|5928|38
1619089800000|2021-04-22 11:10:00|5938.5|5932.5|5934.5|5928.5|5939.2|5933.2|5933.9|5927.9|15
1619090100000|2021-04-22 11:15:00|5935.2|5929.2|5938.5|5932.5|5939.8|5933.8|5935.2|5929.2|56
1619090400000|2021-04-22 11:20:00|5938.6|5932.6|5940.1|5934.1|5942.8|5936.8|5938.3|5932.3|39
1619090700000|2021-04-22 11:25:00|5939.6|5933.6|5939.3|5933.3|5941.3|5935.3|5939.1|5933.1|1
1619091000000|2021-04-22 11:30:00|5939.1|5933.1|5938.6|5932.6|5939.1|5933.1|5935.9|5929.9|10
1619091300000|2021-04-22 11:35:00|5938.2|5932.2|5937.6|5931.6|5939.6|5933.6|5933.2|5927.2|25
1619091600000|2021-04-22 11:40:00|5940.6|5934.6|5938.4|5932.4|5945.2|5939.2|5936.6|5930.6|73
1619091900000|2021-04-22 11:45:00|5938.7|5932.7|5944|5938|5946.2|5940.2|5938.7|5932.7|18
1619092200000|2021-04-22 11:50:00|5944.3|5938.3|5944.7|5938.7|5946.7|5940.7|5942.9|5936.9|45
1619092500000|2021-04-22 11:55:00|5944.3|5938.3|5941.8|5935.8|5946.3|5940.3|5941.8|5935.8|26
1619092800000|2021-04-22 12:00:00|5941.6|5935.6|5943.3|5937.3|5943.3|5937.3|5938|5932|12
1619093100000|2021-04-22 12:05:00|5942.8|5936.8|5943.8|5937.8|5946.5|5940.5|5942.3|5936.3|28
1619093400000|2021-04-22 12:10:00|5944|5938|5935.1|5929.1|5944.6|5938.6|5934.9|5928.9|53
1619093700000|2021-04-22 12:15:00|5934.9|5928.9|5927.3|5921.3|5938.9|5932.9|5922.9|5916.9|130
1619094000000|2021-04-22 12:20:00|5928.1|5922.1|5920.1|5914.1|5928.6|5922.6|5920.1|5914.1|73
1619094300000|2021-04-22 12:25:00|5920.4|5914.4|5919.7|5913.7|5921.2|5915.2|5917.6|5911.6|85
1619094600000|2021-04-22 12:30:00|5918.7|5912.7|5920.4|5914.4|5922.1|5916.1|5917.1|5911.1|163
1619094900000|2021-04-22 12:35:00|5920.9|5914.9|5913.4|5907.4|5921.4|5915.4|5905.7|5899.7|181
1619095200000|2021-04-22 12:40:00|5913.2|5907.2|5922|5916|5923.7|5917.7|5912.2|5906.2|76
1619098200000|2021-04-22 13:30:00|5933.8|5927.8|5919.3|5913.3|5951.4|5945.4|5919.2|5913.2|511
1619098500000|2021-04-22 13:35:00|5919.9|5913.9|5919.2|5913.2|5926.2|5920.2|5915.5|5909.5|260
1619098800000|2021-04-22 13:40:00|5921.2|5915.2|5937.5|5931.5|5944.7|5938.7|5920.5|5914.5|273
1619099100000|2021-04-22 13:45:00|5937.8|5931.8|5939.2|5933.2|5946|5940|5937.3|5931.3|182
1619099400000|2021-04-22 13:50:00|5939.5|5933.5|5942.8|5936.8|5947.8|5941.8|5935.2|5929.2|258
1619099700000|2021-04-22 13:55:00|5942.3|5936.3|5947.4|5941.4|5951.4|5945.4|5936.8|5930.8|280
1619100000000|2021-04-22 14:00:00|5947.8|5941.8|5946.3|5940.3|5955.6|5949.6|5938.4|5932.4|209
1619100300000|2021-04-22 14:05:00|5946.1|5940.1|5948.1|5942.1|5951.1|5945.1|5944.8|5938.8|152
1619100600000|2021-04-22 14:10:00|5948.2|5942.2|5969.1|5963.1|5970.1|5964.1|5948.2|5942.2|425
1619100900000|2021-04-22 14:15:00|5969.2|5963.2|5967.7|5961.7|5972.9|5966.9|5964.4|5958.4|433
1619101200000|2021-04-22 14:20:00|5967.6|5961.6|5973.6|5967.6|5981.7|5975.7|5966.7|5960.7|537
1619101500000|2021-04-22 14:25:00|5973.7|5967.7|5994.1|5988.1|5994.1|5988.1|5968.6|5962.6|1169
1619101800000|2021-04-22 14:30:00|5993.8|5987.8|6037.2|6031.2|6045.2|6039.2|5993.1|5987.1|1172
1619102100000|2021-04-22 14:35:00|6037.6|6031.6|6057.7|6051.7|6059.4|6053.4|6036.2|6030.2|705
1619102400000|2021-04-22 14:40:00|6053.4|6047.4|6057.7|6051.7|6059.3|6053.3|6042.5|6036.5|561
1619102700000|2021-04-22 14:45:00|6057|6051|6057.7|6051.7|6059.3|6053.3|6049.4|6043.4|297
1619103000000|2021-04-22 14:50:00|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|487
1619103300000|2021-04-22 14:55:00|6059.3|6053.3|6044.4|6038.4|6059.3|6053.3|6041.8|6035.8|192
1619103600000|2021-04-22 15:00:00|6044.7|6038.7|6036.8|6030.8|6046.7|6040.7|6035.1|6029.1|340
1619103900000|2021-04-22 15:05:00|6037.1|6031.1|6042.1|6036.1|6048.3|6042.3|6035.8|6029.8|199
1619104200000|2021-04-22 15:10:00|6041.7|6035.7|6041.4|6035.4|6045.3|6039.3|6041.1|6035.1|137
1619104500000|2021-04-22 15:15:00|6041.7|6035.7|6041.7|6035.7|6046.3|6040.3|6039.7|6033.7|236
1619104800000|2021-04-22 15:20:00|6042|6036|6043.7|6037.7|6046.3|6040.3|6041.7|6035.7|253
1619105100000|2021-04-22 15:25:00|6044|6038|6043|6037|6045|6039|6042|6036|120
1619105400000|2021-04-22 15:30:00|6042.6|6036.6|6046.9|6040.9|6047.3|6041.3|6036.7|6030.7|826
1619105700000|2021-04-22 15:35:00|6046.6|6040.6|6045.2|6039.2|6052.2|6046.2|6043.3|6037.3|66
1619106000000|2021-04-22 15:40:00|6044.9|6038.9|6050.2|6044.2|6050.2|6044.2|6039.3|6033.3|447
1619106300000|2021-04-22 15:45:00|6050.5|6044.5|6049.5|6043.5|6054.5|6048.5|6048.5|6042.5|52
1619106600000|2021-04-22 15:50:00|6048.8|6042.8|6047.2|6041.2|6051.8|6045.8|6046.8|6040.8|55
1619106900000|2021-04-22 15:55:00|6046.5|6040.5|6044.8|6038.8|6048.5|6042.5|6043.2|6037.2|164
1619107200000|2021-04-22 16:00:00|6045.2|6039.2|6038.9|6032.9|6046.5|6040.5|6038.9|6032.9|73
1619107500000|2021-04-22 16:05:00|6039.2|6033.2|6040.5|6034.5|6042.8|6036.8|6038.9|6032.9|125
1619107800000|2021-04-22 16:10:00|6039.8|6033.8|6042.1|6036.1|6046.1|6040.1|6039.8|6033.8|117
1619108100000|2021-04-22 16:15:00|6042.8|6036.8|6040.5|6034.5|6043.1|6037.1|6037.5|6031.5|354
1619108400000|2021-04-22 16:20:00|6040.8|6034.8|6042.1|6036.1|6042.8|6036.8|6039.5|6033.5|289
1619108700000|2021-04-22 16:25:00|6041.8|6035.8|6023.4|6017.4|6041.8|6035.8|6007.7|6001.7|1581
1619109000000|2021-04-22 16:30:00|6023.1|6017.1|6031.7|6025.7|6032.1|6026.1|6022.3|6016.3|178
1619109300000|2021-04-22 16:35:00|6032.1|6026.1|6033.9|6027.9|6033.9|6027.9|6022.1|6016.1|165
1619109600000|2021-04-22 16:40:00|6033.1|6027.1|6026.4|6020.4|6035.4|6029.4|6023|6017|252
1619109900000|2021-04-22 16:45:00|6026|6020|6025.5|6019.5|6032.3|6026.3|6022.7|6016.7|170
1619110200000|2021-04-22 16:50:00|6025.7|6019.7|6029.1|6023.1|6029.3|6023.3|6021.8|6015.8|141
1619110500000|2021-04-22 16:55:00|6028.3|6022.3|6040.4|6034.4|6040.9|6034.9|6027.5|6021.5|208
1619110800000|2021-04-22 17:00:00|6040.9|6034.9|6039.4|6033.4|6041.9|6035.9|6038.9|6032.9|139
1619111100000|2021-04-22 17:05:00|6039.6|6033.6|6040.9|6034.9|6042.2|6036.2|6038.9|6032.9|299
1619111400000|2021-04-22 17:10:00|6040.7|6034.7|6039.9|6033.9|6041.6|6035.6|6038.6|6032.6|87
1619111700000|2021-04-22 17:15:00|6040.2|6034.2|6028.5|6022.5|6040.9|6034.9|6028.2|6022.2|128
1619112000000|2021-04-22 17:20:00|6028.7|6022.7|6030.9|6024.9|6030.9|6024.9|6025|6019|84
1619112300000|2021-04-22 17:25:00|6029.4|6023.4|6024|6018|6033|6027|6022|6016|92
1619112600000|2021-04-22 17:30:00|6024.2|6018.2|6024|6018|6025.3|6019.3|6017|6011|234
1619112900000|2021-04-22 17:35:00|6023.5|6017.5|6023.1|6017.1|6026.3|6020.3|6017.8|6011.8|167
1619113200000|2021-04-22 17:40:00|6023.8|6017.8|6028.6|6022.6|6028.6|6022.6|6020.5|6014.5|88
1619113500000|2021-04-22 17:45:00|6028.8|6022.8|6032.3|6026.3|6032.8|6026.8|6023.6|6017.6|287
1619113800000|2021-04-22 17:50:00|6032|6026|6034.4|6028.4|6036.8|6030.8|6027.1|6021.1|159
1619114100000|2021-04-22 17:55:00|6033.3|6027.3|6034.4|6028.4|6036.1|6030.1|6032.8|6026.8|407
1619114400000|2021-04-22 18:00:00|6034.8|6028.8|6029.4|6023.4|6036.8|6030.8|6025.9|6019.9|275
1619114700000|2021-04-22 18:05:00|6029.6|6023.6|6032.6|6026.6|6034.7|6028.7|6027.8|6021.8|354
1619115000000|2021-04-22 18:10:00|6032.2|6026.2|6019.5|6013.5|6033.1|6027.1|6014|6008|676
1619115300000|2021-04-22 18:15:00|6019.7|6013.7|6037|6031|6040|6034|6014.7|6008.7|378
1619136000000|2021-04-23 00:00:00|6048.3|6042.3|6029.2|6023.2|6051.5|6045.5|6011.3|6005.3|216
1619136300000|2021-04-23 00:05:00|6029|6023|6017.5|6011.5|6030.5|6024.5|6015.5|6009.5|47
1619136600000|2021-04-23 00:10:00|6017.8|6011.8|6024.3|6018.3|6027.3|6021.3|6014.5|6008.5|31
1619136900000|2021-04-23 00:15:00|6024.5|6018.5|6031.9|6025.9|6033.9|6027.9|6023|6017|13
1619137200000|2021-04-23 00:20:00|6030.3|6024.3|6020.2|6014.2|6030.6|6024.6|6018.6|6012.6|14
1619137500000|2021-04-23 00:25:00|6019.9|6013.9|6028.9|6022.9|6029.4|6023.4|6016.9|6010.9|6
1619137800000|2021-04-23 00:30:00|6029.1|6023.1|6023.7|6017.7|6029.2|6023.2|6021.4|6015.4|1
1619138100000|2021-04-23 00:35:00|6023.2|6017.2|6023.5|6017.5|6026.2|6020.2|6020.4|6014.4|1
1619138400000|2021-04-23 00:40:00|6023.2|6017.2|6023.5|6017.5|6024.2|6018.2|6016.3|6010.3|8
1619138700000|2021-04-23 00:45:00|6022.8|6016.8|6029.6|6023.6|6032.5|6026.5|6022|6016|15
1619139000000|2021-04-23 00:50:00|6029.1|6023.1|6036|6030|6037.5|6031.5|6027.3|6021.3|42
1619139300000|2021-04-23 00:55:00|6035.6|6029.6|6031.4|6025.4|6035.6|6029.6|6031.1|6025.1|8
1619139600000|2021-04-23 01:00:00|6031.1|6025.1|6028.9|6022.9|6034.8|6028.8|6023.8|6017.8|24
1619139900000|2021-04-23 01:05:00|6029.4|6023.4|6030.6|6024.6|6033.6|6027.6|6026.4|6020.4|12
1619140200000|2021-04-23 01:10:00|6030.7|6024.7|6043.7|6037.7|6046|6040|6030.7|6024.7|64
1619140500000|2021-04-23 01:15:00|6044|6038|6049.4|6043.4|6050.4|6044.4|6044|6038|30
1619140800000|2021-04-23 01:20:00|6049.5|6043.5|6052.8|6046.8|6055|6049|6049.5|6043.5|35
1619141100000|2021-04-23 01:25:00|6053.3|6047.3|6077|6071|6081.8|6075.8|6053.3|6047.3|216
1619141400000|2021-04-23 01:30:00|6077.3|6071.3|6074.8|6068.8|6078.1|6072.1|6066.3|6060.3|22
1619141700000|2021-04-23 01:35:00|6074.1|6068.1|6081.4|6075.4|6082.8|6076.8|6073.8|6067.8|42
1619142000000|2021-04-23 01:40:00|6080.9|6074.9|6080.2|6074.2|6082.8|6076.8|6075.6|6069.6|44
1619142300000|2021-04-23 01:45:00|6080.4|6074.4|6077.9|6071.9|6083.4|6077.4|6077.9|6071.9|12
1619142600000|2021-04-23 01:50:00|6078.1|6072.1|6082.9|6076.9|6085.4|6079.4|6075.6|6069.6|35
1619142900000|2021-04-23 01:55:00|6083|6077|6080.2|6074.2|6084|6078|6079.2|6073.2|23
1619143200000|2021-04-23 02:00:00|6079.2|6073.2|6076.5|6070.5|6080.3|6074.3|6075.7|6069.7|15
1619143500000|2021-04-23 02:05:00|6076|6070|6076.1|6070.1|6078.6|6072.6|6075.6|6069.6|20
1619143800000|2021-04-23 02:10:00|6075.8|6069.8|6073.1|6067.1|6076.1|6070.1|6073.1|6067.1|91
1619144100000|2021-04-23 02:15:00|6074.6|6068.6|6067.9|6061.9|6074.6|6068.6|6067.3|6061.3|25
1619144400000|2021-04-23 02:20:00|6068.1|6062.1|6066.4|6060.4|6070.8|6064.8|6063.7|6057.7|26
1619144700000|2021-04-23 02:25:00|6066.1|6060.1|6066.6|6060.6|6067.2|6061.2|6062.2|6056.2|9
1619145000000|2021-04-23 02:30:00|6066.2|6060.2|6073.5|6067.5|6073.9|6067.9|6064.6|6058.6|11
1619145300000|2021-04-23 02:35:00|6074.2|6068.2|6069.9|6063.9|6075.9|6069.9|6067|6061|36
1619145600000|2021-04-23 02:40:00|6069.8|6063.8|6063.2|6057.2|6069.8|6063.8|6061.2|6055.2|10
1619145900000|2021-04-23 02:45:00|6063.7|6057.7|6062|6056|6063.7|6057.7|6057.3|6051.3|80
1619146200000|2021-04-23 02:50:00|6061.6|6055.6|6054.5|6048.5|6063.5|6057.5|6054|6048|30
1619146500000|2021-04-23 02:55:00|6054.8|6048.8|6063.6|6057.6|6065.3|6059.3|6054.5|6048.5|10
1619146800000|2021-04-23 03:00:00|6063.9|6057.9|6066.7|6060.7|6071.3|6065.3|6062.3|6056.3|30
1619147100000|2021-04-23 03:05:00|6066.4|6060.4|6067.7|6061.7|6067.7|6061.7|6061.4|6055.4|1
1619147400000|2021-04-23 03:10:00|6066.7|6060.7|6065.5|6059.5|6066.7|6060.7|6059.5|6053.5|4
1619147700000|2021-04-23 03:15:00|6065.4|6059.4|6063.5|6057.5|6067|6061|6062.5|6056.5|0
1619148000000|2021-04-23 03:20:00|6064.5|6058.5|6065.8|6059.8|6070|6064|6064|6058|1
1619148300000|2021-04-23 03:25:00|6067.8|6061.8|6069.8|6063.8|6070.5|6064.5|6067.1|6061.1|4
1619148600000|2021-04-23 03:30:00|6069.6|6063.6|6066.5|6060.5|6070.5|6064.5|6065.5|6059.5|6
1619148900000|2021-04-23 03:35:00|6066.6|6060.6|6066.4|6060.4|6068.3|6062.3|6066.4|6060.4|0
1619149200000|2021-04-23 03:40:00|6066.8|6060.8|6062.4|6056.4|6066.8|6060.8|6061.6|6055.6|1
1619149500000|2021-04-23 03:45:00|6062.6|6056.6|6059.9|6053.9|6063.6|6057.6|6059.9|6053.9|5
1619149800000|2021-04-23 03:50:00|6060.9|6054.9|6061.5|6055.5|6063.2|6057.2|6060.2|6054.2|2
1619150100000|2021-04-23 03:55:00|6061.4|6055.4|6065.7|6059.7|6066.2|6060.2|6060.5|6054.5|2
1619150400000|2021-04-23 04:00:00|6066.2|6060.2|6068.7|6062.7|6069.2|6063.2|6066.2|6060.2|0
1619150700000|2021-04-23 04:05:00|6070.5|6064.5|6066.6|6060.6|6070.5|6064.5|6066.6|6060.6|0
1619151000000|2021-04-23 04:10:00|6067.6|6061.6|6065.1|6059.1|6067.6|6061.6|6063.8|6057.8|2
1619151300000|2021-04-23 04:15:00|6065.3|6059.3|6069.6|6063.6|6071.1|6065.1|6065.3|6059.3|2
1619151600000|2021-04-23 04:20:00|6069.9|6063.9|6068.6|6062.6|6071.1|6065.1|6067.6|6061.6|4
1619151900000|2021-04-23 04:25:00|6068.7|6062.7|6075.6|6069.6|6076.2|6070.2|6068.7|6062.7|8
1619152200000|2021-04-23 04:30:00|6075.2|6069.2|6071.2|6065.2|6075.2|6069.2|6070.2|6064.2|16
1619152500000|2021-04-23 04:35:00|6071.7|6065.7|6074.2|6068.2|6074.4|6068.4|6071.7|6065.7|2
1619152800000|2021-04-23 04:40:00|6073.5|6067.5|6073.2|6067.2|6074.2|6068.2|6069.8|6063.8|1
1619153100000|2021-04-23 04:45:00|6073.3|6067.3|6077.3|6071.3|6077.3|6071.3|6073.2|6067.2|7
1619153400000|2021-04-23 04:50:00|6077.1|6071.1|6077.5|6071.5|6079.3|6073.3|6077.1|6071.1|1
1619153700000|2021-04-23 04:55:00|6079.1|6073.1|6078.9|6072.9|6080.6|6074.6|6078.3|6072.3|2
1619154000000|2021-04-23 05:00:00|6078.4|6072.4|6076.6|6070.6|6078.4|6072.4|6076.6|6070.6|4
1619154300000|2021-04-23 05:05:00|6076.9|6070.9|6079.2|6073.2|6083.1|6077.1|6076.9|6070.9|11
1619154600000|2021-04-23 05:10:00|6078.9|6072.9|6078.5|6072.5|6079.2|6073.2|6077.4|6071.4|2
1619154900000|2021-04-23 05:15:00|6078.9|6072.9|6082.5|6076.5|6083.2|6077.2|6078.7|6072.7|5
1619155200000|2021-04-23 05:20:00|6083.2|6077.2|6093.3|6087.3|6093.5|6087.5|6083.2|6077.2|29
1619155500000|2021-04-23 05:25:00|6093.2|6087.2|6089|6083|6093.7|6087.7|6085.6|6079.6|17
1619155800000|2021-04-23 05:30:00|6089.1|6083.1|6097.9|6091.9|6098.6|6092.6|6088.1|6082.1|18
1619156100000|2021-04-23 05:35:00|6097.1|6091.1|6097.7|6091.7|6100.8|6094.8|6096.3|6090.3|54
1619156400000|2021-04-23 05:40:00|6098.1|6092.1|6092.4|6086.4|6099.1|6093.1|6091.6|6085.6|40
1619156700000|2021-04-23 05:45:00|6092.1|6086.1|6090.2|6084.2|6094.2|6088.2|6084.4|6078.4|45
1619157000000|2021-04-23 05:50:00|6090.9|6084.9|6086.4|6080.4|6091.2|6085.2|6085.2|6079.2|3
1619157300000|2021-04-23 05:55:00|6086.2|6080.2|6083.9|6077.9|6086.2|6080.2|6080.7|6074.7|8
1619157600000|2021-04-23 06:00:00|6083.8|6077.8|6078.5|6072.5|6083.8|6077.8|6076.2|6070.2|17
1619157900000|2021-04-23 06:05:00|6078.3|6072.3|6081.8|6075.8|6083.6|6077.6|6078.2|6072.2|1
1619158200000|2021-04-23 06:10:00|6083|6077|6078.8|6072.8|6084.8|6078.8|6077.8|6071.8|7
1619158500000|2021-04-23 06:15:00|6079.8|6073.8|6066.6|6060.6|6079.8|6073.8|6063.6|6057.6|31
1619158800000|2021-04-23 06:20:00|6067.3|6061.3|6065.2|6059.2|6069.4|6063.4|6063.1|6057.1|1
1619159100000|2021-04-23 06:25:00|6065.1|6059.1|6063.7|6057.7|6068.2|6062.2|6062.6|6056.6|3
1619159400000|2021-04-23 06:30:00|6065.1|6059.1|6067.7|6061.7|6068.2|6062.2|6063.7|6057.7|8
1619159700000|2021-04-23 06:35:00|6068|6062|6067.4|6061.4|6070.5|6064.5|6062.7|6056.7|5
1619160000000|2021-04-23 06:40:00|6067|6061|6066.7|6060.7|6067.4|6061.4|6062.7|6056.7|4
1619160300000|2021-04-23 06:45:00|6066.5|6060.5|6059.7|6053.7|6068.7|6062.7|6059.7|6053.7|7
1619160600000|2021-04-23 06:50:00|6060.2|6054.2|6062.5|6056.5|6063.8|6057.8|6059.5|6053.5|4
1619160900000|2021-04-23 06:55:00|6061.8|6055.8|6056.6|6050.6|6064.5|6058.5|6052.3|6046.3|26
1619161200000|2021-04-23 07:00:00|6056.8|6050.8|6056.4|6050.4|6060.6|6054.6|6053.8|6047.8|23
1619161500000|2021-04-23 07:05:00|6056.6|6050.6|6071.7|6065.7|6072.9|6066.9|6055.9|6049.9|44
1619161800000|2021-04-23 07:10:00|6072.1|6066.1|6074.9|6068.9|6076.9|6070.9|6070.1|6064.1|13
1619162100000|2021-04-23 07:15:00|6075.9|6069.9|6082.4|6076.4|6083.9|6077.9|6075.5|6069.5|19
1619162400000|2021-04-23 07:20:00|6083.2|6077.2|6080|6074|6084.7|6078.7|6079|6073|12
1619162700000|2021-04-23 07:25:00|6079.2|6073.2|6091.5|6085.5|6095|6089|6079|6073|66
1619163000000|2021-04-23 07:30:00|6092|6086|6079.3|6073.3|6092|6086|6079.3|6073.3|29
1619163300000|2021-04-23 07:35:00|6078.3|6072.3|6079.8|6073.8|6082.8|6076.8|6077.1|6071.1|6
1619163600000|2021-04-23 07:40:00|6078.9|6072.9|6084.9|6078.9|6088.8|6082.8|6078.9|6072.9|34
1619163900000|2021-04-23 07:45:00|6085.6|6079.6|6084.4|6078.4|6087.9|6081.9|6080.9|6074.9|9
1619164200000|2021-04-23 07:50:00|6083.9|6077.9|6082.7|6076.7|6085.4|6079.4|6080.9|6074.9|21
1619164500000|2021-04-23 07:55:00|6081.7|6075.7|6078.4|6072.4|6081.7|6075.7|6078|6072|32
1619164800000|2021-04-23 08:00:00|6078.5|6072.5|6077.3|6071.3|6080.2|6074.2|6076.7|6070.7|5
1619165100000|2021-04-23 08:05:00|6076.8|6070.8|6071.7|6065.7|6079.8|6073.8|6071|6065|33
1619165400000|2021-04-23 08:10:00|6071.3|6065.3|6065.5|6059.5|6071.3|6065.3|6064.8|6058.8|15
1619165700000|2021-04-23 08:15:00|6065.1|6059.1|6060.6|6054.6|6067.5|6061.5|6060.3|6054.3|11
1619166000000|2021-04-23 08:20:00|6060.8|6054.8|6054.6|6048.6|6062.6|6056.6|6054.6|6048.6|13
1619166300000|2021-04-23 08:25:00|6054.3|6048.3|6048.9|6042.9|6057.8|6051.8|6048.9|6042.9|53
1619166600000|2021-04-23 08:30:00|6049|6043|6043.5|6037.5|6051.5|6045.5|6039.5|6033.5|48
1619166900000|2021-04-23 08:35:00|6043|6037|6033.2|6027.2|6044.6|6038.6|6026.8|6020.8|68
1619167200000|2021-04-23 08:40:00|6033.9|6027.9|6032.5|6026.5|6037.4|6031.4|6031.2|6025.2|18
1619167500000|2021-04-23 08:45:00|6032.2|6026.2|6027.1|6021.1|6033.3|6027.3|6026.5|6020.5|54
1619167800000|2021-04-23 08:50:00|6027.3|6021.3|6026.6|6020.6|6031.8|6025.8|6026.1|6020.1|56
1619168100000|2021-04-23 08:55:00|6027|6021|6028.6|6022.6|6030|6024|6026.6|6020.6|6
1619168400000|2021-04-23 09:00:00|6028.9|6022.9|6016.1|6010.1|6029.9|6023.9|6015.8|6009.8|294
1619168700000|2021-04-23 09:05:00|6017.4|6011.4|6005.4|5999.4|6017.9|6011.9|6003.7|5997.7|180
1619169000000|2021-04-23 09:10:00|6005.2|5999.2|6007.5|6001.5|6008.9|6002.9|6001.7|5995.7|71
1619169300000|2021-04-23 09:15:00|6007.2|6001.2|6014.7|6008.7|6014.7|6008.7|6002.3|5996.3|77
1619169600000|2021-04-23 09:20:00|6014.2|6008.2|6014|6008|6015.5|6009.5|6009.3|6003.3|24
1619169900000|2021-04-23 09:25:00|6013.6|6007.6|6015.6|6009.6|6016.1|6010.1|6010.8|6004.8|21
1619170200000|2021-04-23 09:30:00|6016.1|6010.1|6021.4|6015.4|6024.6|6018.6|6015.6|6009.6|230
1619170500000|2021-04-23 09:35:00|6021.9|6015.9|6031.2|6025.2|6035.7|6029.7|6017.4|6011.4|87
1619170800000|2021-04-23 09:40:00|6031|6025|6020.2|6014.2|6031|6025|6018.9|6012.5|30
1619171100000|2021-04-23 09:45:00|6020.4|6014.4|6006.5|6000.5|6021.9|6015.9|6006.5|6000.5|34
1619171400000|2021-04-23 09:50:00|6006.4|6000.4|5987.4|5981.4|6007.4|6001.4|5979.4|5973.4|161
1619171700000|2021-04-23 09:55:00|5987.9|5981.9|5989|5983|5992.7|5986.7|5986.7|5980.7|26
1619172000000|2021-04-23 10:00:00|5989.4|5983.4|6006|6000|6008.3|6002.3|5986.5|5980.5|41
1619172300000|2021-04-23 10:05:00|6005.6|5999.6|6003.9|5997.9|6011.3|6005.3|6001.9|5995.9|8
1619172600000|2021-04-23 10:10:00|6004.4|5998.4|6005.1|5999.1|6010.3|6004.3|6001.1|5995.1|28
1619172900000|2021-04-23 10:15:00|6005.4|5999.4|6007.2|6001.2|6008.1|6002.1|6001.1|5995.1|27
1619173200000|2021-04-23 10:20:00|6008.2|6002.2|6006.9|6000.9|6011.2|6005.2|6006.9|6000.9|17
1619173500000|2021-04-23 10:25:00|6007|6001|6005.3|5999.3|6007.9|6001.9|6004.5|5998.5|8
1619173800000|2021-04-23 10:30:00|6005.7|5999.7|6013|6007|6013.3|6007.3|6004.8|5998.8|15
1619174100000|2021-04-23 10:35:00|6012.5|6006.5|6017.6|6011.6|6019.6|6013.6|6011.8|6005.8|37
1619174400000|2021-04-23 10:40:00|6018.1|6012.1|6022.1|6016.1|6022.9|6016.9|6018.1|6012.1|18
1619174700000|2021-04-23 10:45:00|6022.3|6016.3|6030.4|6024.4|6030.9|6024.9|6021.9|6015.9|32
1619175000000|2021-04-23 10:50:00|6030.2|6024.2|6022.1|6016.1|6030.4|6024.4|6020.1|6014.1|24
1619175300000|2021-04-23 10:55:00|6022.5|6016.5|6034.7|6028.7|6034.7|6028.7|6022.5|6016.5|116
1619175600000|2021-04-23 11:00:00|6035.7|6029.7|6039.3|6033.3|6039.7|6033.7|6034.7|6028.7|23
1619175900000|2021-04-23 11:05:00|6039.7|6033.7|6027.8|6021.8|6039.7|6033.7|6026.8|6020.8|20
1619176200000|2021-04-23 11:10:00|6027.3|6021.3|6020.6|6014.6|6028|6022|6018.5|6012.5|14
1619176500000|2021-04-23 11:15:00|6020.1|6014.1|6023.3|6017.3|6026.3|6020.3|6020.1|6014.1|12
1619176800000|2021-04-23 11:20:00|6023.4|6017.4|6022.9|6016.9|6025.4|6019.4|6017.3|6011.3|13
1619177100000|2021-04-23 11:25:00|6024.1|6018.1|6026.3|6020.3|6027.1|6021.1|6022.8|6016.8|7
1619177400000|2021-04-23 11:30:00|6026.1|6020.1|6025.6|6019.6|6026.9|6020.9|6022.6|6016.6|6
1619177700000|2021-04-23 11:35:00|6025.9|6019.9|6032|6026|6032.5|6026.5|6025.6|6019.6|25
1619178000000|2021-04-23 11:40:00|6032.2|6026.2|6031.3|6025.3|6033.9|6027.9|6028.7|6022.7|22
1619178300000|2021-04-23 11:45:00|6031.5|6025.5|6021.2|6015.2|6033|6027|6021.2|6015.2|28
1619178600000|2021-04-23 11:50:00|6021|6015|6009.3|6003.3|6022|6016|6009.2|6003.2|88
1619178900000|2021-04-23 11:55:00|6009|6003|6005.5|5999.5|6011.3|6005.3|6005|5999|17
1619179200000|2021-04-23 12:00:00|6005.3|5999.3|6011.6|6005.6|6011.8|6005.8|6002.6|5996.6|102
1619179500000|2021-04-23 12:05:00|6011.8|6005.8|6011.6|6005.6|6015.1|6009.1|6009.5|6003.5|20
1619179800000|2021-04-23 12:10:00|6011.4|6005.4|6011.7|6005.7|6013.6|6007.6|6009.3|6003.3|1
1619180100000|2021-04-23 12:15:00|6012.4|6006.4|6011.2|6005.2|6013.4|6007.4|6006.7|6000.7|89
1619180400000|2021-04-23 12:20:00|6011.6|6005.6|6012.7|6006.7|6014.4|6008.4|6010.9|6004.9|35
1619180700000|2021-04-23 12:25:00|6012.6|6006.6|6014.7|6008.7|6014.7|6008.7|6011.4|6005.4|8
1619181000000|2021-04-23 12:30:00|6013.7|6007.7|6012|6006|6014.7|6008.7|6011.5|6005.5|13
1619181300000|2021-04-23 12:35:00|6012.2|6006.2|6014.8|6008.8|6015.5|6009.5|6012.2|6006.2|9
1619181600000|2021-04-23 12:40:00|6015.2|6009.2|6014.8|6008.8|6019.7|6013.7|6014.6|6008.6|27
1619184600000|2021-04-23 13:30:00|6019.9|6013.9|6009.6|6003.6|6044.4|6038.4|6008.2|6002.2|527
1619184900000|2021-04-23 13:35:00|6009.9|6003.9|6015.3|6009.3|6032.3|6026.3|6008.3|6002.3|451
1619185200000|2021-04-23 13:40:00|6015.4|6009.4|6015.6|6009.6|6028|6022|6011.8|6005.8|346
1619185500000|2021-04-23 13:45:00|6015.5|6009.5|6029.8|6023.8|6030.6|6024.6|6006.8|6000.8|493
1619185800000|2021-04-23 13:50:00|6029.9|6023.9|6004.6|5998.6|6034.1|6028.1|6004.6|5998.6|259
1619186100000|2021-04-23 13:55:00|6004.5|5998.5|5983.5|5977.5|6016|6010|5983.2|5977.2|436
1619186400000|2021-04-23 14:00:00|5983.3|5977.3|5986.5|5980.5|5988.7|5982.7|5977.3|5971.3|227
1619186700000|2021-04-23 14:05:00|5985.6|5979.6|5989.1|5983.1|5989.3|5983.3|5975.8|5969.8|352
1619187000000|2021-04-23 14:10:00|5989.5|5983.5|5992.6|5986.6|6003.3|5997.3|5987.3|5981.3|248
1619187300000|2021-04-23 14:15:00|5992.7|5986.7|5984.8|5978.8|6003.3|5997.3|5980.6|5974.6|207
1619187600000|2021-04-23 14:20:00|5983.8|5977.8|5996.7|5990.7|6001.2|5995.2|5979.1|5973.1|466
1619187900000|2021-04-23 14:25:00|5996.2|5990.2|6004.7|5998.7|6005|5999|5996.2|5990.2|233
1619188200000|2021-04-23 14:30:00|6005|5999|6001.1|5995.1|6012.8|6006.8|5998|5992|150
1619188500000|2021-04-23 14:35:00|6000.6|5994.6|5998.8|5992.8|6001.7|5995.7|5996.6|5990.6|184
1619188800000|2021-04-23 14:40:00|5999.3|5993.3|5996.1|5990.1|6006.5|6000.5|5993.4|5987.4|254
1619189100000|2021-04-23 14:45:00|5995.4|5989.4|5982.6|5976.6|5996.9|5990.9|5982.6|5976.6|384
1619189400000|2021-04-23 14:50:00|5982.9|5976.9|5951.2|5945.2|5982.9|5976.9|5946.7|5940.7|371
1619189700000|2021-04-23 14:55:00|5951.6|5945.6|5950|5944|5955.4|5949.4|5933|5927|313
1619190000000|2021-04-23 15:00:00|5952.4|5946.4|5965.9|5959.9|5965.9|5959.9|5948.5|5942.5|427
1619190300000|2021-04-23 15:05:00|5965.5|5959.5|5996.8|5990.8|5996.8|5990.8|5965.4|5959.4|247
1619190600000|2021-04-23 15:10:00|5996.5|5990.5|6004.1|5998.1|6027.8|6021.8|5992.2|5986.2|352
1619190900000|2021-04-23 15:15:00|6004.3|5998.3|5992.8|5986.8|6006.3|6000.3|5990.5|5984.5|563
1619191200000|2021-04-23 15:20:00|5992.5|5986.5|5989.6|5983.6|5994.5|5988.5|5986.8|5980.8|115
1619191500000|2021-04-23 15:25:00|5989.4|5983.4|5987.1|5981.1|5997.4|5991.4|5978.4|5972.4|239
1619191800000|2021-04-23 15:30:00|5987.3|5981.3|5982.7|5976.7|5989.4|5983.4|5973.7|5967.7|262
1619192100000|2021-04-23 15:35:00|5983.9|5977.9|6009.3|6003.3|6012.3|6006.3|5983.9|5977.9|187
1619192400000|2021-04-23 15:40:00|6009.8|6003.8|6001.8|5995.8|6028.8|6022.8|5999|5993|271
1619192700000|2021-04-23 15:45:00|6002.3|5996.3|6031.7|6025.7|6035.2|6029.2|6002.1|5996.1|165
1619193000000|2021-04-23 15:50:00|6030.7|6024.7|6050.4|6044.4|6055.1|6049.1|6029.7|6023.7|398
1619193300000|2021-04-23 15:55:00|6054.6|6048.6|6027.9|6021.9|6057.1|6051.1|6027.3|6021.3|221
1619193600000|2021-04-23 16:00:00|6029.4|6023.4|6032.4|6026.4|6037.4|6031.4|6027.6|6021.6|82
1619193900000|2021-04-23 16:05:00|6032.2|6026.2|6023.2|6017.2|6032.4|6026.4|6013|6007|143
1619194200000|2021-04-23 16:10:00|6024.2|6018.2|6019|6013|6026.2|6020.2|6014.2|6008.2|55
1619194500000|2021-04-23 16:15:00|6017.7|6011.7|6022.5|6016.5|6022.5|6016.5|6013.9|6007.9|182
1619194800000|2021-04-23 16:20:00|6021.8|6015.8|6024.8|6018.8|6027.1|6021.1|6020.8|6014.8|222
1619195100000|2021-04-23 16:25:00|6025.1|6019.1|6023.6|6017.6|6029.6|6023.6|6022.1|6016.1|25
1619195400000|2021-04-23 16:30:00|6022.6|6016.6|6020.9|6014.9|6022.6|6016.6|6011.9|6005.9|89
1619195700000|2021-04-23 16:35:00|6020.8|6014.8|6024.2|6018.2|6034.4|6028.4|6017.7|6011.7|73
1619196000000|2021-04-23 16:40:00|6025.2|6019.2|6018.4|6012.4|6029.5|6023.5|6018.4|6012.4|51
1619196300000|2021-04-23 16:45:00|6018.9|6012.9|6020|6014|6024.5|6018.5|6017.2|6011.2|37
1619196600000|2021-04-23 16:50:00|6019.2|6013.2|6020.5|6014.5|6022.2|6016.2|6017.2|6011.2|85
1619196900000|2021-04-23 16:55:00|6019.5|6013.5|6016.5|6010.5|6022.2|6016.2|6015.5|6009.5|116
1619197200000|2021-04-23 17:00:00|6016.6|6010.6|6006.6|6000.6|6016.6|6010.6|6006.6|6000.6|132
1619197500000|2021-04-23 17:05:00|6005|5999|6016.6|6010.6|6022.1|6016.1|6004|5998|47
1619197800000|2021-04-23 17:10:00|6014.9|6008.9|6002.4|5996.4|6017.3|6011.3|6000.9|5994.9|64
1619198100000|2021-04-23 17:15:00|6002.2|5996.2|6000.9|5994.9|6006.2|6000.2|5995.2|5989.2|43
1619198400000|2021-04-23 17:20:00|6000.4|5994.4|5992.9|5986.9|6001.1|5995.1|5992.9|5986.9|108
1619198700000|2021-04-23 17:25:00|5992.5|5986.5|5986.2|5980.2|6000.3|5994.3|5984.3|5978.3|93
1619199000000|2021-04-23 17:30:00|5985.7|5979.7|5991.7|5985.7|5996.7|5990.7|5985.2|5979.2|152
1619199300000|2021-04-23 17:35:00|5991|5985|5998.3|5992.3|5999.6|5993.6|5989.8|5983.8|57
1619199600000|2021-04-23 17:40:00|5998.1|5992.1|5996.4|5990.4|6000.3|5994.3|5989.6|5983.6|200
1619199900000|2021-04-23 17:45:00|5996.1|5990.1|6007.5|6001.5|6019.7|6013.7|5995.6|5989.6|532
1619200200000|2021-04-23 17:50:00|6007.4|6001.4|6012.5|6006.5|6021|6015|6006.2|6000.2|93
1619200500000|2021-04-23 17:55:00|6012.1|6006.1|6010.6|6004.6|6029.8|6023.8|6009.1|6003.1|106
1619200800000|2021-04-23 18:00:00|6011.6|6005.6|6019.9|6013.9|6022|6016|6005.1|5999.1|178
1619201100000|2021-04-23 18:05:00|6020|6014|6013.4|6007.4|6031.3|6025.3|6013.4|6007.4|922
1619201400000|2021-04-23 18:10:00|6013.6|6007.6|6010.2|6004.2|6017.7|6011.7|6001.1|5995.1|1023
1619201700000|2021-04-23 18:15:00|6010.1|6004.1|6017|6011|6017|6011|5997.2|5991.2|1115
1619395200000|2021-04-26 00:00:00|6036.2|6030.2|6054.8|6048.8|6067.7|6061.7|6036.2|6030.2|457
1619395500000|2021-04-26 00:05:00|6054.4|6048.4|6073.8|6067.8|6074.8|6068.8|6054.4|6048.4|250
1619395800000|2021-04-26 00:10:00|6074|6068|6072.2|6066.2|6088.6|6082.6|6070.8|6064.8|242
1619396100000|2021-04-26 00:15:00|6072.7|6066.7|6068.2|6062.2|6078.5|6072.5|6066.7|6060.7|151
1619396400000|2021-04-26 00:20:00|6068.4|6062.4|6067.2|6061.2|6073.4|6067.4|6066.7|6060.7|112
1619396700000|2021-04-26 00:25:00|6067.7|6061.7|6090.5|6084.5|6091.4|6085.4|6067.7|6061.7|111
1619397000000|2021-04-26 00:30:00|6089.8|6083.8|6099.4|6093.4|6101.7|6095.7|6086.9|6080.9|155
1619397300000|2021-04-26 00:35:00|6099|6093|6109.8|6103.8|6114.3|6108.3|6097.9|6091.9|286
1619397600000|2021-04-26 00:40:00|6109.4|6103.4|6107.6|6101.6|6109.8|6103.8|6103.6|6097.6|101
1619397900000|2021-04-26 00:45:00|6106.8|6100.8|6101.8|6095.8|6107.6|6101.6|6101.4|6095.4|117
1619398200000|2021-04-26 00:50:00|6101.9|6095.9|6104.3|6098.3|6108.6|6102.6|6101.8|6095.8|40
1619398500000|2021-04-26 00:55:00|6104.6|6098.6|6097.8|6091.8|6108.3|6102.3|6097.8|6091.8|65
1619398800000|2021-04-26 01:00:00|6096.8|6090.8|6094|6088|6108.9|6102.9|6093.4|6087.4|148
1619399100000|2021-04-26 01:05:00|6095.7|6089.7|6091.8|6085.8|6095.7|6089.7|6088.5|6082.5|93
1619399400000|2021-04-26 01:10:00|6091.4|6085.4|6087.3|6081.3|6091.9|6085.9|6087.3|6081.3|108
1619399700000|2021-04-26 01:15:00|6087.2|6081.2|6083.9|6077.9|6089.1|6083.1|6082.2|6076.2|101
1619400000000|2021-04-26 01:20:00|6083.5|6077.5|6081.9|6075.9|6085.9|6079.9|6078.9|6072.9|2856
1619400300000|2021-04-26 01:25:00|6080.4|6074.4|6079.3|6073.3|6083.9|6077.9|6076.8|6070.8|38
1619400600000|2021-04-26 01:30:00|6080.3|6074.3|6085.1|6079.1|6085.1|6079.1|6076.2|6070.2|94
1619400900000|2021-04-26 01:35:00|6086.1|6080.1|6091.5|6085.5|6091.5|6085.5|6080.2|6074.2|47
1619401200000|2021-04-26 01:40:00|6091.4|6085.4|6088.5|6082.5|6093.2|6087.2|6087.1|6081.1|29
1619401500000|2021-04-26 01:45:00|6088.6|6082.6|6096.8|6090.8|6096.8|6090.8|6088.6|6082.6|42
1619401800000|2021-04-26 01:50:00|6096.3|6090.3|6092.5|6086.5|6097.1|6091.1|6090.8|6084.8|80
1619402100000|2021-04-26 01:55:00|6092.3|6086.3|6086.6|6080.6|6092.4|6086.4|6085.5|6079.5|23
1619402400000|2021-04-26 02:00:00|6086.2|6080.2|6077.6|6071.6|6091.6|6085.6|6077.4|6071.4|103
1619402700000|2021-04-26 02:05:00|6078|6072|6082.5|6076.5|6087.8|6081.8|6077.1|6071.1|100
1619403000000|2021-04-26 02:10:00|6082.7|6076.7|6091.1|6085.1|6091.1|6085.1|6077.6|6071.6|85
1619403300000|2021-04-26 02:15:00|6091.2|6085.2|6089.7|6083.7|6091.7|6085.7|6086.8|6080.8|20
1619403600000|2021-04-26 02:20:00|6090.2|6084.2|6098|6092|6098|6092|6089|6083|42
1619403900000|2021-04-26 02:25:00|6098.4|6092.4|6102.1|6096.1|6102.1|6096.1|6096.2|6090.2|54
1619404200000|2021-04-26 02:30:00|6100.9|6094.9|6090.8|6084.8|6103.8|6097.8|6088.3|6082.3|76
1619404500000|2021-04-26 02:35:00|6091|6085|6084.5|6078.5|6093|6087|6080.1|6074.1|51
1619404800000|2021-04-26 02:40:00|6084.8|6078.8|6082.8|6076.8|6087.3|6081.3|6081.1|6075.1|44
1619405100000|2021-04-26 02:45:00|6083.5|6077.5|6079.8|6073.8|6087.8|6081.8|6078.1|6072.1|40
1619405400000|2021-04-26 02:50:00|6079.6|6073.6|6071.3|6065.3|6081.3|6075.3|6071.3|6065.3|142
1619405700000|2021-04-26 02:55:00|6071.5|6065.5|6064.3|6058.3|6075.7|6069.7|6063.3|6057.3|202
1619406000000|2021-04-26 03:00:00|6064.4|6058.4|6069.4|6063.4|6070.1|6064.1|6061.1|6055.1|268
1619406300000|2021-04-26 03:05:00|6068.8|6062.8|6056.6|6050.6|6069.8|6063.8|6056.2|6050.2|70
1619406600000|2021-04-26 03:10:00|6058.1|6052.1|6045.9|6039.9|6060.2|6054.2|6045.6|6039.6|51
1619406900000|2021-04-26 03:15:00|6045.7|6039.7|6042.5|6036.5|6051.1|6045.1|6040.6|6034.6|71
1619407200000|2021-04-26 03:20:00|6042.1|6036.1|6040.3|6034.3|6045.2|6039.2|6039.8|6033.8|85
1619407500000|2021-04-26 03:25:00|6040|6034|6037.2|6031.2|6040.8|6034.8|6033.8|6027.8|74
1619407800000|2021-04-26 03:30:00|6036.8|6030.8|6041.8|6035.8|6043.8|6037.8|6036.2|6030.2|33
1619408100000|2021-04-26 03:35:00|6042.2|6036.2|6040.3|6034.3|6042.2|6036.2|6037.9|6031.9|37
1619408400000|2021-04-26 03:40:00|6040.1|6034.1|6040.1|6034.1|6042.4|6036.4|6039.1|6033.1|17
1619408700000|2021-04-26 03:45:00|6040.2|6034.2|6040.4|6034.4|6041.8|6035.8|6040|6034|5
1619409000000|2021-04-26 03:50:00|6040.7|6034.7|6043.3|6037.3|6043.7|6037.7|6040|6034|17
1619409300000|2021-04-26 03:55:00|6043|6037|6044.5|6038.5|6048.1|6042.1|6043|6037|28
1619409600000|2021-04-26 04:00:00|6045.2|6039.2|6054.4|6048.4|6054.6|6048.6|6044.8|6038.8|28
1619409900000|2021-04-26 04:05:00|6058.7|6052.7|6059.1|6053.1|6061.6|6055.6|6057.1|6051.1|67
1619410200000|2021-04-26 04:10:00|6059|6053|6061.1|6055.1|6061.6|6055.6|6058.5|6052.5|26
1619410500000|2021-04-26 04:15:00|6060.7|6054.7|6059.1|6053.1|6061.6|6055.6|6057.2|6051.2|88
1619410800000|2021-04-26 04:20:00|6058.9|6052.9|6056.8|6050.8|6059.1|6053.1|6054.9|6048.9|32
1619411100000|2021-04-26 04:25:00|6055.8|6049.8|6054.6|6048.6|6055.8|6049.8|6051.6|6045.6|16
1619411400000|2021-04-26 04:30:00|6055.2|6049.2|6052.4|6046.4|6055.8|6049.8|6050.3|6044.3|30
1619411700000|2021-04-26 04:35:00|6051.6|6045.6|6051.4|6045.4|6052.6|6046.6|6050.6|6044.6|15
1619412000000|2021-04-26 04:40:00|6051.6|6045.6|6053.4|6047.4|6053.4|6047.4|6050.4|6044.4|3
1619412300000|2021-04-26 04:45:00|6053.3|6047.3|6051.5|6045.5|6053.3|6047.3|6049.5|6043.5|6
1619412600000|2021-04-26 04:50:00|6050.4|6044.4|6049.4|6043.4|6050.5|6044.5|6049|6043|6
1619412900000|2021-04-26 04:55:00|6049.3|6043.3|6051.2|6045.2|6052.2|6046.2|6048.8|6042.8|8
1619413200000|2021-04-26 05:00:00|6051|6045|6052.4|6046.4|6053.8|6047.8|6049.2|6043.2|90
1619413500000|2021-04-26 05:05:00|6053.3|6047.3|6044.4|6038.4|6053.3|6047.3|6042.4|6036.4|49
1619413800000|2021-04-26 05:10:00|6043.1|6037.1|6040.6|6034.6|6043.1|6037.1|6040.2|6034.2|20
1619414100000|2021-04-26 05:15:00|6041.2|6035.2|6046.3|6040.3|6046.3|6040.3|6040.6|6034.6|23
1619414400000|2021-04-26 05:20:00|6046.4|6040.4|6045.1|6039.1|6047.6|6041.6|6044.7|6038.7|7
1619414700000|2021-04-26 05:25:00|6044.7|6038.7|6042.4|6036.4|6044.7|6038.7|6042.2|6036.2|11
1619415000000|2021-04-26 05:30:00|6042.3|6036.3|6041.3|6035.3|6044.5|6038.5|6039.7|6033.7|23
1619415300000|2021-04-26 05:35:00|6040.2|6034.2|6029.3|6023.3|6040.2|6034.2|6026.8|6020.8|133
1619415600000|2021-04-26 05:40:00|6029.2|6023.2|6029|6023|6034.2|6028.2|6027.5|6021.5|26
1619415900000|2021-04-26 05:45:00|6029.1|6023.1|6029.6|6023.6|6033.6|6027.6|6027.6|6021.6|46
1619416200000|2021-04-26 05:50:00|6029|6023|6033|6027|6035|6029|6029|6023|31
1619416500000|2021-04-26 05:55:00|6031|6025|6029.6|6023.6|6032|6026|6026.4|6020.4|68
1619416800000|2021-04-26 06:00:00|6029.8|6023.8|6034.9|6028.9|6035.9|6029.9|6026.8|6020.8|65
1619417100000|2021-04-26 06:05:00|6034.8|6028.8|6037.9|6031.9|6043.7|6037.7|6029.9|6023.9|78
1619417400000|2021-04-26 06:10:00|6037.4|6031.4|6036.7|6030.7|6039.7|6033.7|6033.9|6027.9|43
1619417700000|2021-04-26 06:15:00|6036.1|6030.1|6032.9|6026.9|6038.1|6032.1|6030.4|6024.4|50
1619418000000|2021-04-26 06:20:00|6033.3|6027.3|6031.2|6025.2|6033.9|6027.9|6027.6|6021.6|43
1619418300000|2021-04-26 06:25:00|6030.9|6024.9|6042.8|6036.8|6042.9|6036.9|6029.9|6023.9|84
1619418600000|2021-04-26 06:30:00|6041.9|6035.9|6046.1|6040.1|6048.4|6042.4|6037|6031|98
1619418900000|2021-04-26 06:35:00|6045.7|6039.7|6045.4|6039.4|6048.1|6042.1|6041.3|6035.3|72
1619419200000|2021-04-26 06:40:00|6045.5|6039.5|6053|6047|6058|6052|6045.4|6039.4|154
1619419500000|2021-04-26 06:45:00|6053.1|6047.1|6058.3|6052.3|6060.6|6054.6|6052.5|6046.5|102
1619419800000|2021-04-26 06:50:00|6058.8|6052.8|6057.1|6051.1|6060.1|6054.1|6053.1|6047.1|80
1619420100000|2021-04-26 06:55:00|6057.5|6051.5|6049.9|6043.9|6058.2|6052.2|6048.4|6042.4|42
1619420400000|2021-04-26 07:00:00|6050|6044|6046.4|6040.4|6052.1|6046.1|6043.3|6037.3|124
1619420700000|2021-04-26 07:05:00|6046.6|6040.6|6055|6049|6056|6050|6044.8|6038.8|36
1619421000000|2021-04-26 07:10:00|6054.7|6048.7|6051.2|6045.2|6054.7|6048.7|6045.7|6039.7|58
1619421300000|2021-04-26 07:15:00|6051.7|6045.7|6054|6048|6057.6|6051.6|6051.4|6045.4|48
1619421600000|2021-04-26 07:20:00|6053.8|6047.8|6060.2|6054.2|6060.9|6054.9|6053|6047|102
1619421900000|2021-04-26 07:25:00|6060.1|6054.1|6063.1|6057.1|6064.9|6058.9|6055.2|6049.2|80
1619422200000|2021-04-26 07:30:00|6063.9|6057.9|6061.5|6055.5|6064.8|6058.8|6058|6052|112
1619422500000|2021-04-26 07:35:00|6061.8|6055.8|6060.7|6054.7|6063.2|6057.2|6058.6|6052.6|60
1619422800000|2021-04-26 07:40:00|6060.4|6054.4|6053.4|6047.4|6062.1|6056.1|6050.4|6044.4|59
1619423100000|2021-04-26 07:45:00|6053.9|6047.9|6057|6051|6057.7|6051.7|6052.3|6046.3|33
1619423400000|2021-04-26 07:50:00|6057.7|6051.7|6062.3|6056.3|6064.3|6058.3|6057.2|6051.2|56
1619423700000|2021-04-26 07:55:00|6062.7|6056.7|6063.8|6057.8|6065.3|6059.3|6062.7|6056.7|48
1619424000000|2021-04-26 08:00:00|6062.8|6056.8|6062.2|6056.2|6064.5|6058.5|6060.3|6054.3|40
1619424300000|2021-04-26 08:05:00|6061.7|6055.7|6050.6|6044.6|6062.1|6056.1|6050.1|6044.1|59
1619424600000|2021-04-26 08:10:00|6051|6045|6048.6|6042.6|6052.6|6046.6|6047.6|6041.6|94
1619424900000|2021-04-26 08:15:00|6048.2|6042.2|6047.3|6041.3|6054.1|6048.1|6046.9|6040.9|95
1619425200000|2021-04-26 08:20:00|6047.6|6041.6|6034.4|6028.4|6047.6|6041.6|6034.1|6028.1|99
1619425500000|2021-04-26 08:25:00|6034.1|6028.1|6028.9|6022.9|6034.4|6028.4|6025.6|6019.6|99
1619425800000|2021-04-26 08:30:00|6029|6023|6038.6|6032.6|6038.8|6032.8|6028.9|6022.9|28
1619426100000|2021-04-26 08:35:00|6038.3|6032.3|6039.3|6033.3|6039.6|6033.6|6034.3|6028.3|28
1619426400000|2021-04-26 08:40:00|6038.8|6032.8|6044|6038|6044.2|6038.2|6038.6|6032.6|42
1619426700000|2021-04-26 08:45:00|6044.6|6038.6|6042.6|6036.6|6046.1|6040.1|6040.3|6034.3|35
1619427000000|2021-04-26 08:50:00|6042.7|6036.7|6041.2|6035.2|6045.7|6039.7|6038.7|6032.7|38
1619427300000|2021-04-26 08:55:00|6041.1|6035.1|6036.4|6030.4|6043.4|6037.4|6036.4|6030.4|18
1619427600000|2021-04-26 09:00:00|6036|6030|6031.2|6025.2|6039.4|6033.4|6031.2|6025.2|186
1619427900000|2021-04-26 09:05:00|6030.9|6024.9|6037.2|6031.2|6038.9|6032.9|6027.1|6021.1|101
1619428200000|2021-04-26 09:10:00|6037.3|6031.3|6038|6032|6038.6|6032.6|6034.1|6028.1|36
1619428500000|2021-04-26 09:15:00|6037.6|6031.6|6041.4|6035.4|6041.4|6035.4|6036.3|6030.3|22
1619428800000|2021-04-26 09:20:00|6041.2|6035.2|6041.1|6035.1|6041.8|6035.8|6039.9|6033.9|34
1619429100000|2021-04-26 09:25:00|6040.8|6034.8|6046|6040|6046.6|6040.6|6038.6|6032.6|49
1619429400000|2021-04-26 09:30:00|6046.5|6040.5|6050.4|6044.4|6050.4|6044.4|6044.7|6038.7|73
1619429700000|2021-04-26 09:35:00|6050.7|6044.7|6055.8|6049.8|6056.8|6050.8|6050.7|6044.7|55
1619430000000|2021-04-26 09:40:00|6055.7|6049.7|6055.3|6049.3|6056.8|6050.8|6054.2|6048.2|19
1619430300000|2021-04-26 09:45:00|6056|6050|6052.3|6046.3|6056.8|6050.8|6052.1|6046.1|135
1619430600000|2021-04-26 09:50:00|6052.6|6046.6|6054.1|6048.1|6054.8|6048.8|6047.1|6041.1|46
1619430900000|2021-04-26 09:55:00|6054.5|6048.5|6050.8|6044.8|6055.1|6049.1|6050.7|6044.7|59
1619431200000|2021-04-26 10:00:00|6050.1|6044.1|6051|6045|6051.5|6045.5|6047|6041|30
1619431500000|2021-04-26 10:05:00|6051.3|6045.3|6050.1|6044.1|6055.1|6049.1|6050.1|6044.1|54
1619431800000|2021-04-26 10:10:00|6050.7|6044.7|6047.7|6041.7|6052.2|6046.2|6046.9|6040.9|27
1619432100000|2021-04-26 10:15:00|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6044.1|6038.1|65
1619432400000|2021-04-26 10:20:00|6047.7|6041.7|6043.2|6037.2|6047.7|6041.7|6040.7|6034.7|49
1619432700000|2021-04-26 10:25:00|6043.7|6037.7|6048.7|6042.7|6048.7|6042.7|6043.7|6037.7|12
1619433000000|2021-04-26 10:30:00|6048.5|6042.5|6053.2|6047.2|6054.2|6048.2|6048.5|6042.5|26
1619433300000|2021-04-26 10:35:00|6052.7|6046.7|6052.6|6046.6|6053.2|6047.2|6049.6|6043.6|9
1619433600000|2021-04-26 10:40:00|6051.6|6045.6|6050.6|6044.6|6053.1|6047.1|6049.6|6043.6|5
1619433900000|2021-04-26 10:45:00|6050|6044|6049.6|6043.6|6050.6|6044.6|6045.6|6039.6|12
1619434200000|2021-04-26 10:50:00|6049.2|6043.2|6044.4|6038.4|6050.1|6044.1|6044.1|6038.1|28
1619434500000|2021-04-26 10:55:00|6044.1|6038.1|6035.6|6029.6|6044.6|6038.6|6035.6|6029.6|56
1619434800000|2021-04-26 11:00:00|6035.7|6029.7|6036.5|6030.5|6037|6031|6033.7|6027.7|32
1619435100000|2021-04-26 11:05:00|6036.7|6030.7|6041.3|6035.3|6044.2|6038.2|6036.7|6030.7|38
1619435400000|2021-04-26 11:10:00|6041.4|6035.4|6042.8|6036.8|6044.8|6038.8|6040.1|6034.1|6
1619435700000|2021-04-26 11:15:00|6043.8|6037.8|6044.2|6038.2|6045.8|6039.8|6042.8|6036.8|19
1619436000000|2021-04-26 11:20:00|6044.1|6038.1|6049.8|6043.8|6052.3|6046.3|6042.9|6036.9|81
1619436300000|2021-04-26 11:25:00|6049.4|6043.4|6049.5|6043.5|6052.3|6046.3|6046.7|6040.7|75
1619436600000|2021-04-26 11:30:00|6050.7|6044.7|6054.4|6048.4|6057|6051|6049.5|6043.5|62
1619436900000|2021-04-26 11:35:00|6054.7|6048.7|6053.5|6047.5|6057.1|6051.1|6053|6047|72
1619437200000|2021-04-26 11:40:00|6053.3|6047.3|6055.9|6049.9|6055.9|6049.9|6050|6044|39
1619437500000|2021-04-26 11:45:00|6056.2|6050.2|6054.1|6048.1|6057.1|6051.1|6053.6|6047.6|78
1619437800000|2021-04-26 11:50:00|6054.5|6048.5|6054.5|6048.5|6057.6|6051.6|6053.6|6047.6|58
1619438100000|2021-04-26 11:55:00|6054.1|6048.1|6055.9|6049.9|6057.3|6051.3|6052.9|6046.9|37
1619438400000|2021-04-26 12:00:00|6055.6|6049.6|6056.9|6050.9|6057.4|6051.4|6053.9|6047.9|36
1619438700000|2021-04-26 12:05:00|6054.6|6048.6|6043.9|6037.9|6057.5|6051.5|6043.9|6037.9|84
1619439000000|2021-04-26 12:10:00|6043.4|6037.4|6045|6039|6045.7|6039.7|6041.3|6035.3|79
1619439300000|2021-04-26 12:15:00|6045.2|6039.2|6045.1|6039.1|6047.5|6041.5|6040.4|6034.4|61
1619439600000|2021-04-26 12:20:00|6045.5|6039.5|6044.3|6038.3|6047.5|6041.5|6041.4|6035.4|186
1619439900000|2021-04-26 12:25:00|6044.4|6038.4|6040.9|6034.9|6046.3|6040.3|6040.3|6034.3|26
1619440200000|2021-04-26 12:30:00|6040.8|6034.8|6037.4|6031.4|6041.6|6035.6|6034.5|6028.5|145
1619440500000|2021-04-26 12:35:00|6037.2|6031.2|6036.5|6030.5|6046.9|6040.9|6034.8|6028.8|137
1619440800000|2021-04-26 12:40:00|6036.3|6030.3|6046|6040|6047.1|6041.1|6036.2|6030.2|276
1619443800000|2021-04-26 13:30:00|6054.6|6048.6|6039.3|6033.3|6065.6|6059.6|6029.3|6023.3|1005
1619444100000|2021-04-26 13:35:00|6040.2|6034.2|5990.7|5984.7|6049.8|6043.8|5984.8|5978.8|1258
1619444400000|2021-04-26 13:40:00|5990.5|5984.5|6013.4|6007.4|6023.2|6017.2|5990.2|5984.2|17083
1619444700000|2021-04-26 13:45:00|6013.9|6007.9|6030.7|6024.7|6030.7|6024.7|6013.9|6007.9|816
1619445000000|2021-04-26 13:50:00|6032.7|6026.7|6001|5995|6038.7|6032.7|6000.4|5994.4|901
1619445300000|2021-04-26 13:55:00|6000.7|5994.7|6004.8|5998.8|6010.3|6004.3|5994.5|5988.5|945
1619445600000|2021-04-26 14:00:00|6005|5999|5984.4|5978.4|6009.5|6003.5|5977.1|5971.1|557
1619445900000|2021-04-26 14:05:00|5984.1|5978.1|5986.1|5980.1|5992.1|5986.1|5977|5971|825
1619446200000|2021-04-26 14:10:00|5986.5|5980.5|5978|5972|5989.1|5983.1|5974.2|5968.2|710
1619446500000|2021-04-26 14:15:00|5978.4|5972.4|5977.1|5971.1|5983.7|5977.7|5974.6|5968.6|507
1619446800000|2021-04-26 14:20:00|5976.3|5970.3|5999.1|5993.1|6002.9|5996.9|5974.6|5968.6|701
1619447100000|2021-04-26 14:25:00|6000.2|5994.2|5975.9|5969.9|6000.2|5994.2|5963|5957|1243
1619447400000|2021-04-26 14:30:00|5976.9|5970.9|5985.9|5979.9|5990.3|5984.3|5975.9|5969.9|449
1619447700000|2021-04-26 14:35:00|5985.8|5979.8|5989|5983|5995.7|5989.7|5979.7|5973.7|580
1619448000000|2021-04-26 14:40:00|5989.5|5983.5|5990|5984|6000|5994|5986.5|5980.5|366
1619448300000|2021-04-26 14:45:00|5989.7|5983.7|5989.7|5983.7|5993.5|5987.5|5980.9|5974.9|360
1619448600000|2021-04-26 14:50:00|5992|5986|6001.9|5995.9|6001.9|5995.9|5983.4|5977.4|395
1619448900000|2021-04-26 14:55:00|6004.8|5998.8|6017.8|6011.8|6024.7|6018.7|6002.8|5996.8|687
1619449200000|2021-04-26 15:00:00|6018.1|6012.1|6037.3|6031.3|6038|6032|6016.1|6010.1|765
1619449500000|2021-04-26 15:05:00|6037.7|6031.7|6050.4|6044.4|6051|6045|6029.5|6023.5|796
1619449800000|2021-04-26 15:10:00|6050.8|6044.8|6055.5|6049.5|6059.8|6053.8|6048.5|6042.5|625
1619450100000|2021-04-26 15:15:00|6055.3|6049.3|6058.9|6052.9|6061.3|6055.3|6050.4|6044.4|299
1619450400000|2021-04-26 15:20:00|6059.4|6053.4|6059.5|6053.5|6066.7|6060.7|6057.1|6051.1|510
1619450700000|2021-04-26 15:25:00|6060|6054|6073.9|6067.9|6076|6070|6059.6|6053.6|352
1619451000000|2021-04-26 15:30:00|6072.7|6066.7|6078.6|6072.6|6086.1|6080.1|6069.2|6063.2|731
1619451300000|2021-04-26 15:35:00|6080.1|6074.1|6078.2|6072.2|6088.9|6082.9|6072|6066|677
1619451600000|2021-04-26 15:40:00|6077.8|6071.8|6097.9|6091.9|6105.1|6099.1|6077.4|6071.4|522
1619451900000|2021-04-26 15:45:00|6098.6|6092.6|6126.7|6120.7|6126.7|6120.7|6098.6|6092.6|521
1619452200000|2021-04-26 15:50:00|6127|6121|6166.5|6160.5|6177.7|6171.7|6127|6121|796
1619452500000|2021-04-26 15:55:00|6166.4|6160.4|6176.1|6170.1|6186|6180|6162.9|6156.9|879
1619452800000|2021-04-26 16:00:00|6175.4|6169.4|6174.4|6168.4|6181.2|6175.2|6165.5|6159.5|657
1619453100000|2021-04-26 16:05:00|6174.5|6168.5|6171.5|6165.5|6176.4|6170.4|6169.1|6163.1|344
1619453400000|2021-04-26 16:10:00|6171.4|6165.4|6168.8|6162.8|6178.4|6172.4|6167.4|6161.4|429
1619453700000|2021-04-26 16:15:00|6168.9|6162.9|6171.7|6165.7|6173.2|6167.2|6167.7|6161.7|374
1619454000000|2021-04-26 16:20:00|6171.8|6165.8|6176.8|6170.8|6187|6181|6170.6|6164.6|452
1619454300000|2021-04-26 16:25:00|6176|6170|6178|6172|6180.2|6174.2|6171|6165|615
1619454600000|2021-04-26 16:30:00|6177.6|6171.6|6178|6172|6178.4|6172.4|6176.2|6170.2|251
1619454900000|2021-04-26 16:35:00|6177.2|6171.2|6178.3|6172.3|6178.3|6172.3|6174.7|6168.7|410
1619455200000|2021-04-26 16:40:00|6179|6173|6182.6|6176.6|6185.6|6179.6|6178.3|6172.3|523
1619455500000|2021-04-26 16:45:00|6183.4|6177.4|6189.1|6183.1|6190.2|6184.2|6182.6|6176.6|587
1619455800000|2021-04-26 16:50:00|6188.4|6182.4|6184.4|6178.4|6188.8|6182.8|6184|6178|263
1619456100000|2021-04-26 16:55:00|6184|6178|6179.3|6173.3|6185.5|6179.5|6177.5|6171.5|369
1619456400000|2021-04-26 17:00:00|6178.9|6172.9|6178.5|6172.5|6180.7|6174.7|6177.1|6171.1|282
1619456700000|2021-04-26 17:05:00|6178.2|6172.2|6173.9|6167.9|6180.3|6174.3|6171.3|6165.3|425
1619457000000|2021-04-26 17:10:00|6173.5|6167.5|6172.3|6166.3|6177.1|6171.1|6169.2|6163.2|567
1619457300000|2021-04-26 17:15:00|6171.9|6165.9|6162.7|6156.7|6175.9|6169.9|6162.7|6156.7|572
1619457600000|2021-04-26 17:20:00|6162.3|6156.3|6172.3|6166.3|6172.3|6166.3|6161.6|6155.6|647
1619457900000|2021-04-26 17:25:00|6173|6167|6177.7|6171.7|6178|6172|6171.2|6165.2|536
1619458200000|2021-04-26 17:30:00|6177.3|6171.3|6191.8|6185.8|6192.5|6186.5|6174.8|6168.8|618
1619458500000|2021-04-26 17:35:00|6192.2|6186.2|6196.5|6190.5|6200.5|6194.5|6190.7|6184.7|478
1619458800000|2021-04-26 17:40:00|6196.9|6190.9|6206.7|6200.7|6208.8|6202.8|6194|6188|880
1619459100000|2021-04-26 17:45:00|6207.4|6201.4|6208.1|6202.1|6213.5|6207.5|6207|6201|531
1619459400000|2021-04-26 17:50:00|6208.5|6202.5|6205.9|6199.9|6209.2|6203.2|6202.6|6196.6|420
1619459700000|2021-04-26 17:55:00|6205.5|6199.5|6211.7|6205.7|6213.1|6207.1|6198.2|6192.2|329
1619460000000|2021-04-26 18:00:00|6211.3|6205.3|6217.5|6211.5|6221.5|6215.5|6211.3|6205.3|536
1619460300000|2021-04-26 18:05:00|6217.1|6211.1|6198.2|6192.2|6217.8|6211.8|6198.2|6192.2|406
1619460600000|2021-04-26 18:10:00|6199.3|6193.3|6210.5|6204.5|6213.1|6207.1|6199.3|6193.3|1392
1619460900000|2021-04-26 18:15:00|6209.4|6203.4|6209.4|6203.4|6212|6206|6206.9|6200.9|652
1619481600000|2021-04-27 00:00:00|6226.7|6220.7|6240.7|6234.7|6244.8|6238.8|6216.5|6210.5|447
1619481900000|2021-04-27 00:05:00|6241.2|6235.2|6235.4|6229.4|6243|6237|6231.8|6225.8|286
1619482200000|2021-04-27 00:10:00|6234.4|6228.4|6236.4|6230.4|6246.2|6240.2|6232.1|6226.1|129
1619482500000|2021-04-27 00:15:00|6235.3|6229.3|6232.8|6226.8|6243.1|6237.1|6232.4|6226.4|127
1619482800000|2021-04-27 00:20:00|6233.1|6227.1|6233|6227|6239.3|6233.3|6231.7|6225.7|101
1619483100000|2021-04-27 00:25:00|6233.7|6227.7|6235.2|6229.2|6239.5|6233.5|6233.2|6227.2|67
1619483400000|2021-04-27 00:30:00|6234.6|6228.6|6226|6220|6236.3|6230.3|6225.3|6219.3|58
1619483700000|2021-04-27 00:35:00|6226.4|6220.4|6217.6|6211.6|6226.4|6220.4|6212.7|6206.7|109
1619484000000|2021-04-27 00:40:00|6218.5|6212.5|6216.2|6210.2|6218.5|6212.5|6210.6|6204.6|157
1619484300000|2021-04-27 00:45:00|6215.2|6209.2|6210.9|6204.9|6215.3|6209.3|6210.1|6204.1|58
1619484600000|2021-04-27 00:50:00|6210.8|6204.8|6200.5|6194.5|6210.8|6204.8|6199.1|6193.1|134
1619484900000|2021-04-27 00:55:00|6200.8|6194.8|6202.7|6196.7|6205.2|6199.2|6196.3|6190.3|88
1619485200000|2021-04-27 01:00:00|6201.7|6195.7|6207.6|6201.6|6211.4|6205.4|6196.3|6190.3|66
1619485500000|2021-04-27 01:05:00|6208.1|6202.1|6210.9|6204.9|6215.1|6209.1|6203.2|6197.2|45
1619485800000|2021-04-27 01:10:00|6210.8|6204.8|6197.9|6191.9|6211.4|6205.4|6197.6|6191.6|57
1619486100000|2021-04-27 01:15:00|6197.6|6191.6|6188.9|6182.9|6198.1|6192.1|6180.4|6174.4|3672
1619486400000|2021-04-27 01:20:00|6188.8|6182.8|6187.4|6181.4|6191.3|6185.3|6183.1|6177.1|54
1619486700000|2021-04-27 01:25:00|6187.7|6181.7|6194.3|6188.3|6194.5|6188.5|6187.2|6181.2|45
1619487000000|2021-04-27 01:30:00|6194.2|6188.2|6193.3|6187.3|6196.7|6190.7|6188.6|6182.6|35
1619487300000|2021-04-27 01:35:00|6193.7|6187.7|6199.4|6193.4|6200.8|6194.8|6191.2|6185.2|75
1619487600000|2021-04-27 01:40:00|6199.1|6193.1|6192.8|6186.8|6199.2|6193.2|6191.4|6185.4|43
1619487900000|2021-04-27 01:45:00|6192.6|6186.6|6190.5|6184.5|6197|6191|6190|6184|35
1619488200000|2021-04-27 01:50:00|6191.3|6185.3|6197.9|6191.9|6198.4|6192.4|6190.9|6184.9|36
1619488500000|2021-04-27 01:55:00|6197.6|6191.6|6201|6195|6201.5|6195.5|6196|6190|44
1619488800000|2021-04-27 02:00:00|6200.8|6194.8|6213.2|6207.2|6215.7|6209.7|6200.8|6194.8|99
1619489100000|2021-04-27 02:05:00|6214.2|6208.2|6213.5|6207.5|6216.9|6210.9|6211.8|6205.8|46
1619489400000|2021-04-27 02:10:00|6213.9|6207.9|6217.6|6211.6|6222.4|6216.4|6213.7|6207.7|29
1619489700000|2021-04-27 02:15:00|6217.2|6211.2|6215.5|6209.5|6217.4|6211.4|6214.3|6208.3|20
1619490000000|2021-04-27 02:20:00|6215.7|6209.7|6207.8|6201.8|6215.9|6209.9|6205.9|6199.9|55
1619490300000|2021-04-27 02:25:00|6207.9|6201.9|6204|6198|6208.4|6202.4|6203.4|6197.4|30
1619490600000|2021-04-27 02:30:00|6205|6199|6200.1|6194.1|6205.6|6199.6|6200.1|6194.1|53
1619490900000|2021-04-27 02:35:00|6199.6|6193.6|6204.8|6198.8|6206.1|6200.1|6198|6192|40
1619491200000|2021-04-27 02:40:00|6205.3|6199.3|6209.3|6203.3|6210.8|6204.8|6205.3|6199.3|64
1619491500000|2021-04-27 02:45:00|6209.7|6203.7|6216.6|6210.6|6218.3|6212.3|6209.3|6203.3|82
1619491800000|2021-04-27 02:50:00|6216.2|6210.2|6224.3|6218.3|6224.3|6218.3|6214|6208|58
1619492100000|2021-04-27 02:55:00|6223.8|6217.8|6230.1|6224.1|6231.1|6225.1|6223.8|6217.8|63
1619492400000|2021-04-27 03:00:00|6230|6224|6233.6|6227.6|6233.9|6227.9|6225.9|6219.9|65
1619492700000|2021-04-27 03:05:00|6233.9|6227.9|6244.1|6238.1|6244.1|6238.1|6233.4|6227.4|57
1619493000000|2021-04-27 03:10:00|6243.9|6237.9|6249.7|6243.7|6251.8|6245.8|6239|6233|159
1619493300000|2021-04-27 03:15:00|6250.4|6244.4|6277.9|6271.9|6289.1|6283.1|6250.2|6244.2|302
1619493600000|2021-04-27 03:20:00|6276.9|6270.9|6274|6268|6282|6276|6273.5|6267.5|127
1619493900000|2021-04-27 03:25:00|6273.9|6267.9|6273|6267|6278.2|6272.2|6273|6267|38
1619494200000|2021-04-27 03:30:00|6273.4|6267.4|6276.1|6270.1|6276.2|6270.2|6270.4|6264.4|43
1619494500000|2021-04-27 03:35:00|6276.2|6270.2|6277.4|6271.4|6279|6273|6274.2|6268.2|55
1619494800000|2021-04-27 03:40:00|6277|6271|6285|6279|6287.6|6281.6|6276.4|6270.4|99
1619495100000|2021-04-27 03:45:00|6284.7|6278.7|6285.5|6279.5|6289|6283|6284|6278|35
1619495400000|2021-04-27 03:50:00|6285.1|6279.1|6284.1|6278.1|6285.1|6279.1|6282.1|6276.1|43
1619495700000|2021-04-27 03:55:00|6283.7|6277.7|6282|6276|6285.5|6279.5|6280.5|6274.5|24
1619496000000|2021-04-27 04:00:00|6281.6|6275.6|6311.9|6305.9|6313.3|6307.3|6280.5|6274.5|151
1619496300000|2021-04-27 04:05:00|6312.3|6306.3|6313.6|6307.6|6321|6315|6310.7|6304.7|6007
1619496600000|2021-04-27 04:10:00|6312.9|6306.9|6322.5|6316.5|6324.4|6318.4|6310.6|6304.6|67
1619496900000|2021-04-27 04:15:00|6321.1|6315.1|6325.3|6319.3|6326.2|6320.2|6313|6307|45
1619497200000|2021-04-27 04:20:00|6326.2|6320.2|6331.4|6325.4|6334.7|6328.7|6324.6|6318.6|149
1619497500000|2021-04-27 04:25:00|6331|6325|6331.3|6325.3|6331.8|6325.8|6327.7|6321.7|119
1619497800000|2021-04-27 04:30:00|6330.9|6324.9|6341.6|6335.6|6343.7|6337.7|6329.8|6323.8|230
1619498100000|2021-04-27 04:35:00|6341.2|6335.2|6329.8|6323.8|6341.2|6335.2|6327.1|6321.1|113
1619498400000|2021-04-27 04:40:00|6330.3|6324.3|6341.6|6335.6|6345.1|6339.1|6330.3|6324.3|109
1619498700000|2021-04-27 04:45:00|6341.3|6335.3|6335.6|6329.6|6346.1|6340.1|6335.1|6329.1|163
1619499000000|2021-04-27 04:50:00|6337.1|6331.1|6337.9|6331.9|6339.3|6333.3|6336.5|6330.5|94
1619499300000|2021-04-27 04:55:00|6337.5|6331.5|6337|6331|6338.5|6332.5|6335.1|6329.1|43
1619499600000|2021-04-27 05:00:00|6336.8|6330.8|6333.3|6327.3|6337.5|6331.5|6330.2|6324.2|96
1619499900000|2021-04-27 05:05:00|6332.2|6326.2|6316.5|6310.5|6333.3|6327.3|6316.4|6310.4|59
1619500200000|2021-04-27 05:10:00|6316.7|6310.7|6319|6313|6320.8|6314.8|6316.7|6310.7|48
1619500500000|2021-04-27 05:15:00|6318.9|6312.9|6321.2|6315.2|6322.6|6316.6|6316.1|6310.1|42
1619500800000|2021-04-27 05:20:00|6322.2|6316.2|6316.6|6310.6|6322.2|6316.2|6316.5|6310.5|36
1619501100000|2021-04-27 05:25:00|6316.5|6310.5|6318.1|6312.1|6320.5|6314.5|6315.9|6309.9|31
1619501400000|2021-04-27 05:30:00|6317.7|6311.7|6313.9|6307.9|6317.9|6311.9|6311.1|6305.1|71
1619501700000|2021-04-27 05:35:00|6314.9|6308.9|6332.9|6326.9|6334.5|6328.5|6314.9|6308.9|103
1619502000000|2021-04-27 05:40:00|6333|6327|6344.1|6338.1|6344.1|6338.1|6333|6327|83
1619502300000|2021-04-27 05:45:00|6344.3|6338.3|6373.6|6367.6|6377.3|6371.3|6344.3|6338.3|369
1619502600000|2021-04-27 05:50:00|6374.3|6368.3|6387.4|6381.4|6392.1|6386.1|6374.3|6368.3|280
1619502900000|2021-04-27 05:55:00|6387.7|6381.7|6395.4|6389.4|6398|6392|6386.6|6380.6|253
1619503200000|2021-04-27 06:00:00|6395|6389|6391|6385|6395|6389|6385.5|6379.5|77
1619503500000|2021-04-27 06:05:00|6390.6|6384.6|6389.5|6383.5|6390.6|6384.6|6380|6374|86
1619503800000|2021-04-27 06:10:00|6389.1|6383.1|6383.9|6377.9|6390.2|6384.2|6378.5|6372.5|107
1619504100000|2021-04-27 06:15:00|6383.6|6377.6|6369.1|6363.1|6383.6|6377.6|6356.9|6350.9|150
1619504400000|2021-04-27 06:20:00|6369.5|6363.5|6342.9|6336.9|6369.5|6363.5|6341.2|6335.2|126
1619504700000|2021-04-27 06:25:00|6341.6|6335.6|6364.5|6358.5|6368.5|6362.5|6341.2|6335.2|104
1619505000000|2021-04-27 06:30:00|6365.5|6359.5|6368.8|6362.8|6373|6367|6364.6|6358.6|129
1619505300000|2021-04-27 06:35:00|6368.4|6362.4|6365.4|6359.4|6368.4|6362.4|6350.2|6344.2|184
1619505600000|2021-04-27 06:40:00|6365.7|6359.7|6364.4|6358.4|6374.8|6368.8|6362.4|6356.4|79
1619505900000|2021-04-27 06:45:00|6364|6358|6362.2|6356.2|6369.1|6363.1|6362.2|6356.2|55
1619506200000|2021-04-27 06:50:00|6361.8|6355.8|6365.7|6359.7|6367.7|6361.7|6361|6355|69
1619506500000|2021-04-27 06:55:00|6365.6|6359.6|6363.4|6357.4|6365.6|6359.6|6360.2|6354.2|110
1619506800000|2021-04-27 07:00:00|6364|6358|6377|6371|6380|6374|6363.1|6357.1|32
1619507100000|2021-04-27 07:05:00|6376.6|6370.6|6397|6391|6405.3|6399.3|6376.3|6370.3|1471588
1619507400000|2021-04-27 07:10:00|6395.9|6389.9|6409.2|6403.2|6412.5|6406.5|6389.7|6383.7|6795793
1619507700000|2021-04-27 07:15:00|6408.8|6402.8|6410.2|6404.2|6418.7|6412.7|6405.8|6399.8|7006891
1619508000000|2021-04-27 07:20:00|6409.5|6403.5|6405.4|6399.4|6409.8|6403.8|6404.7|6398.7|7208924
1619508300000|2021-04-27 07:25:00|6405.1|6399.1|6409.8|6403.8|6409.8|6403.8|6401.7|6395.7|7254908
1619508600000|2021-04-27 07:30:00|6410.2|6404.2|6406.1|6400.1|6410.2|6404.2|6405.7|6399.7|7395511
1619508900000|2021-04-27 07:35:00|6405.7|6399.7|6396|6390|6407.2|6401.2|6392.7|6386.7|7359408
1619509200000|2021-04-27 07:40:00|6396.3|6390.3|6405.1|6399.1|6405.5|6399.5|6393.4|6387.4|7480575
1619509500000|2021-04-27 07:45:00|6404.8|6398.8|6409.2|6403.2|6413.7|6403.6|6404.4|6398.4|7574737
1619509800000|2021-04-27 07:50:00|6408.8|6402.8|6411|6405|6411|6405|6407|6401|7714031
1619510100000|2021-04-27 07:55:00|6406.9|6400.9|6406.5|6400.5|6409.5|6403.5|6404.7|6398.7|7868776
1619510400000|2021-04-27 08:00:00|6405.4|6399.4|6400.3|6394.3|6405.8|6399.8|6399.5|6393.5|7967868
1619510700000|2021-04-27 08:05:00|6400.6|6394.6|6406.1|6400.1|6407.2|6401.2|6399.9|6393.9|7982476
1619511000000|2021-04-27 08:10:00|6405.7|6399.7|6403.9|6397.9|6406.8|6400.8|6401.3|6395.3|8047327
1619511300000|2021-04-27 08:15:00|6403.5|6397.5|6393.5|6387.5|6403.5|6397.5|6392.8|6386.8|8109847
1619511600000|2021-04-27 08:20:00|6393.9|6387.9|6392.4|6386.4|6396.5|6390.5|6392.4|6386.4|8161489
1619511900000|2021-04-27 08:25:00|6393.9|6387.9|6395|6389|6397.5|6391.5|6392.8|6386.8|8181883
1619512200000|2021-04-27 08:30:00|6395.3|6389.3|6394.6|6388.6|6395.7|6389.7|6390.2|6384.2|8290764
1619512500000|2021-04-27 08:35:00|6395.3|6389.3|6399.7|6393.7|6400.8|6394.8|6394.5|6388.5|8338111
1619512800000|2021-04-27 08:40:00|6400.4|6394.4|6406.3|6400.3|6408.5|6402.5|6399.3|6393.3|8408566
1619513100000|2021-04-27 08:45:00|6405.9|6399.9|6403.3|6397.3|6405.9|6399.9|6401.8|6395.8|8498744
1619513400000|2021-04-27 08:50:00|6402.9|6396.9|6411.8|6405.8|6412.1|6406.1|6402.9|6396.9|8511622
1619513700000|2021-04-27 08:55:00|6412.1|6406.1|6415.1|6409.1|6416.6|6410.6|6411.7|6405.7|8837808
1619514000000|2021-04-27 09:00:00|6415.8|6409.8|6415|6409|6415.8|6409.8|6413.9|6407.9|8867306
1619514300000|2021-04-27 09:05:00|6414.7|6408.7|6415.8|6409.8|6416.1|6410.1|6413.9|6407.9|8899299
1619514600000|2021-04-27 09:10:00|6416.1|6410.1|6421.3|6415.3|6422|6416|6415.8|6409.8|8968122
1619514900000|2021-04-27 09:15:00|6420.9|6414.9|6422|6416|6422.7|6416.7|6419.8|6413.8|8995009
1619515200000|2021-04-27 09:20:00|6420.9|6414.9|6419|6413|6423.8|6417.8|6417.5|6411.5|9076702
1619515500000|2021-04-27 09:25:00|6419.4|6413.4|6417.1|6411.1|6419.7|6413.7|6416.4|6410.4|9164564
1619515800000|2021-04-27 09:30:00|6417.5|6411.5|6414.5|6408.5|6418.2|6412.2|6414.2|6408.2|9219758
1619516100000|2021-04-27 09:35:00|6414.9|6408.9|6408.2|6402.2|6414.9|6408.9|6407.9|6401.9|9327092
1619516400000|2021-04-27 09:40:00|6408.6|6402.6|6411.1|6405.1|6411.1|6405.1|6407.1|6401.1|9452240
1619516700000|2021-04-27 09:45:00|6413|6407|6413.3|6407.3|6414.1|6408.1|6408.6|6402.6|9511575
1619517000000|2021-04-27 09:50:00|6412.6|6406.6|6420.3|6414.3|6421|6415|6410.4|6404.4|9632837
1619517300000|2021-04-27 09:55:00|6419.9|6413.9|6432.1|6426.1|6438|6428.3|6419.9|6413.9|9834719
1619517600000|2021-04-27 10:00:00|6431.7|6425.7|6445|6439|6445|6439|6428.4|6422.4|10013550
1619517900000|2021-04-27 10:05:00|6445.3|6439.3|6456.4|6450.4|6478.5|6472.5|6442.4|6436.4|10345702
1619518200000|2021-04-27 10:10:00|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|10682180
1619518500000|2021-04-27 10:15:00|||||||||10850234
1619518800000|2021-04-27 10:20:00|||||||||10853836
1619519100000|2021-04-27 10:25:00|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|10919422
1619519400000|2021-04-27 10:30:00|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|10802313
1619519700000|2021-04-27 10:35:00|||||||||10922954
1619520000000|2021-04-27 10:40:00|||||||||11037542
1619520300000|2021-04-27 10:45:00|||||||||10846056
1619520600000|2021-04-27 10:50:00|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|11118210
1619520900000|2021-04-27 10:55:00|||||||||11137386
1619521200000|2021-04-27 11:00:00|6461.5|6446.5|6455.7|6449.7|6481.5|6475.5|6455.7|6446.5|11051912
1619521500000|2021-04-27 11:05:00|6454.2|6448.2|6452.7|6446.7|6454.9|6448.9|6446.5|6440.5|11995656
1619521800000|2021-04-27 11:10:00|6453.1|6447.1|6446.4|6440.4|6454.2|6448.2|6443.5|6437.5|12320900
1619522100000|2021-04-27 11:15:00|6446.8|6440.8|6443.8|6437.8|6451.9|6445.9|6440.5|6434.5|12517757
1619522400000|2021-04-27 11:20:00|6443.1|6437.1|6443.1|6437.1|6446.8|6440.8|6437.9|6431.9|12726587
1619522700000|2021-04-27 11:25:00|6443.4|6437.4|6448.6|6442.6|6448.9|6442.9|6442.7|6436.7|12863531
1619523000000|2021-04-27 11:30:00|6448.9|6442.9|6452.6|6446.6|6452.6|6446.6|6448.2|6442.2|12943007
1619523300000|2021-04-27 11:35:00|6452.2|6446.2|6448.9|6442.9|6452.2|6446.2|6446.3|6440.3|13051233
1619523600000|2021-04-27 11:40:00|6449.3|6443.3|6444.4|6438.4|6450|6444|6443.7|6437.7|13203503
1619523900000|2021-04-27 11:45:00|6444.1|6438.1|6444.4|6438.4|6447.4|6441.4|6442.6|6436.6|13346504
1619524200000|2021-04-27 11:50:00|6445.9|6439.9|6450.7|6444.7|6450.7|6444.7|6445.1|6439.1|13479561
1619524500000|2021-04-27 11:55:00|6450.3|6444.3|6451.4|6445.4|6452.5|6446.5|6449.2|6443.2|13439133
1619524800000|2021-04-27 12:00:00|6451.7|6445.7|6446.9|6440.9|6452.5|6446.5|6442.9|6436.9|13526730
1619525100000|2021-04-27 12:05:00|6447.3|6441.3|6446.5|6440.5|6447.3|6441.3|6442.8|6436.8|13600923
1619525400000|2021-04-27 12:10:00|6446.2|6440.2|6447.6|6441.6|6448.4|6442.4|6442.5|6436.5|13606749
1619525700000|2021-04-27 12:15:00|6448|6442|6441.3|6435.3|6448|6442|6441.3|6435.3|13780873
1619526000000|2021-04-27 12:20:00|6440.9|6434.9|6438.3|6432.3|6441.3|6435.3|6432.8|6426.8|13950600
1619526300000|2021-04-27 12:25:00|6437.2|6431.2|6434.2|6428.2|6439.6|6432.7|6432.4|6426.4|13972722
1619526600000|2021-04-27 12:30:00|6433.5|6427.5|6434.9|6428.9|6439.5|6430.8|6430.9|6424.5|14232657
1619526900000|2021-04-27 12:35:00|6435.3|6429.3|6432.3|6426.3|6439|6433|6432.3|6425.8|14499764
1619527200000|2021-04-27 12:40:00|6434.2|6428.2|6420.9|6414.9|6434.9|6428.9|6406.5|6400.5|14773302
1619530200000|2021-04-27 13:30:00|6408.6|6398.6|6359.9|6353.9|6408.6|6400.6|6328.7|6322.7|4502700
1619530500000|2021-04-27 13:35:00|6358.7|6352.7|6329|6323|6381.4|6375.4|6249|6243|2631
1619530800000|2021-04-27 13:40:00|6328.4|6322.4|6340|6334|6369.8|6363.8|6328.4|6322.4|1528
1619531100000|2021-04-27 13:45:00|6340.5|6334.5|6365.3|6359.3|6388.3|6382.3|6340.5|6334.5|1848
1619531400000|2021-04-27 13:50:00|6364.8|6358.8|6367.9|6361.9|6380.9|6374.9|6361.1|6355.1|941
1619531700000|2021-04-27 13:55:00|6369.2|6363.2|6349.2|6343.2|6374.6|6368.6|6312.3|6306.3|1117
1619532000000|2021-04-27 14:00:00|6351.3|6345.3|6345|6339|6371.6|6365.6|6343.2|6337.2|624
1619532300000|2021-04-27 14:05:00|6344|6338|6352|6346|6365.5|6359.5|6344|6338|881
1619532600000|2021-04-27 14:10:00|6351.9|6345.9|6348|6342|6357.4|6351.4|6345.3|6339.3|680
1619532900000|2021-04-27 14:15:00|6348.4|6342.4|6352|6346|6372.1|6366.1|6345.5|6339.5|684
1619533200000|2021-04-27 14:20:00|6351.9|6345.9|6356.7|6350.7|6366.9|6360.9|6347.1|6341.1|609
1619533500000|2021-04-27 14:25:00|6357.1|6351.1|6367.3|6361.3|6367.6|6361.6|6355.7|6349.7|574
1619533800000|2021-04-27 14:30:00|6366.6|6360.6|6356.8|6350.8|6376.6|6370.6|6352.6|6346.6|712
1619534100000|2021-04-27 14:35:00|6355.8|6349.8|6365.3|6359.3|6366.1|6360.1|6347.6|6341.6|508
1619534400000|2021-04-27 14:40:00|6365.4|6359.4|6360.7|6354.7|6366.9|6360.9|6356.9|6350.9|487
1619534700000|2021-04-27 14:45:00|6361.2|6355.2|6348.7|6342.7|6361.2|6355.2|6345.1|6339.1|709
1619535000000|2021-04-27 14:50:00|6349|6343|6356.9|6350.9|6360.4|6354.4|6344.8|6338.8|370
1619535300000|2021-04-27 14:55:00|6357|6351|6348.7|6342.7|6360.6|6354.6|6346.9|6340.9|221
1619535600000|2021-04-27 15:00:00|6348.6|6342.6|6347.4|6341.4|6355.2|6349.2|6345.4|6339.4|107360
1619535900000|2021-04-27 15:05:00|6341.6|6335.6|6332.2|6326.2|6349.5|6343.5|6330.7|6324.7|655
1619536200000|2021-04-27 15:10:00|6332.6|6326.6|6350.1|6344.1|6351.1|6345.1|6329.5|6323.5|430
1619536500000|2021-04-27 15:15:00|6349.8|6343.8|6349.4|6343.4|6355.5|6349.5|6341.6|6335.6|256
1619536800000|2021-04-27 15:20:00|6348|6342|6345.1|6339.1|6355.7|6349.7|6343.3|6337.3|252
1619537100000|2021-04-27 15:25:00|6344.7|6338.7|6338.5|6332.5|6346.9|6340.9|6330.3|6324.3|408
1619537400000|2021-04-27 15:30:00|6337.5|6331.5|6329.6|6323.6|6345.4|6339.4|6327|6321|505
1619537700000|2021-04-27 15:35:00|6329.1|6323.1|6328.1|6322.1|6337.1|6331.1|6326.2|6320.2|314
1619538000000|2021-04-27 15:40:00|6329.1|6323.1|6333.5|6327.5|6336.3|6330.3|6324.1|6318.1|365
1619538300000|2021-04-27 15:45:00|6333.7|6327.7|6270.8|6264.8|6335.2|6329.2|6270.8|6264.8|1089
1619538600000|2021-04-27 15:50:00|6273.2|6267.2|6284.6|6278.6|6306.8|6300.8|6273.2|6267.2|787
1619538900000|2021-04-27 15:55:00|6285.1|6279.1|6289.3|6283.3|6295.2|6289.2|6275.9|6269.9|425
1619539200000|2021-04-27 16:00:00|6289.6|6283.6|6291.2|6285.2|6310.4|6304.4|6288.4|6282.4|515
1619539500000|2021-04-27 16:05:00|6291.3|6285.3|6290.5|6284.5|6298.4|6292.4|6286.8|6280.8|336
1619539800000|2021-04-27 16:10:00|6290.2|6284.2|6291.9|6285.9|6301.3|6295.3|6289.6|6283.6|292
1619540100000|2021-04-27 16:15:00|6291.4|6285.4|6259.6|6253.6|6292.7|6286.7|6255.8|6249.8|516
1619540400000|2021-04-27 16:20:00|6260.6|6254.6|6252.3|6246.3|6264.9|6258.9|6249.8|6243.8|552
1619540700000|2021-04-27 16:25:00|6251.9|6245.9|6224.5|6218.5|6255.3|6249.3|6194.2|6188.2|973
1619541000000|2021-04-27 16:30:00|6223.7|6217.7|6208.1|6202.1|6238.3|6232.3|6200.9|6194.9|537
1619541300000|2021-04-27 16:35:00|6208|6202|6169.3|6163.3|6208|6202|6153.8|6147.8|950
1619541600000|2021-04-27 16:40:00|6168.8|6162.8|6187.1|6181.1|6188|6182|6167.6|6161.6|513
1619541900000|2021-04-27 16:45:00|6187.2|6181.2|6191.5|6185.5|6227.3|6221.3|6182|6176|828
1619542200000|2021-04-27 16:50:00|6191.3|6185.3|6192.5|6186.5|6208.4|6202.4|6188.6|6182.6|351
1619542500000|2021-04-27 16:55:00|6194.3|6188.3|6202.9|6196.9|6206.1|6200.1|6189.6|6183.6|260
1619542800000|2021-04-27 17:00:00|6202.6|6196.6|6211.3|6205.3|6211.3|6205.3|6188.5|6182.5|267
1619543100000|2021-04-27 17:05:00|6211.4|6205.4|6218.5|6212.5|6220.2|6214.2|6205.8|6199.8|345
1619543400000|2021-04-27 17:10:00|6218.2|6212.2|6219.6|6213.6|6225.8|6219.8|6209.6|6203.6|370
1619543700000|2021-04-27 17:15:00|6219.7|6213.7|6223|6217|6227.7|6221.7|6213.1|6207.1|485
1619544000000|2021-04-27 17:20:00|6218.5|6212.5|6215.7|6209.7|6220.8|6214.8|6214.9|6208.9|250
1619544300000|2021-04-27 17:25:00|6216.1|6210.1|6234.9|6228.9|6236|6230|6215.9|6209.9|329
1619544600000|2021-04-27 17:30:00|6235.4|6229.4|6234.2|6228.2|6236.4|6230.4|6219.1|6213.1|245
1619544900000|2021-04-27 17:35:00|6233.8|6227.8|6250.2|6244.2|6254.1|6248.1|6232.6|6226.6|275
1619545200000|2021-04-27 17:40:00|6250.6|6244.6|6257.3|6251.3|6258.2|6252.2|6235.2|6229.2|284
1619545500000|2021-04-27 17:45:00|6257.8|6251.8|6246.5|6240.5|6258.7|6252.7|6245.7|6239.7|242
1619545800000|2021-04-27 17:50:00|6248|6242|6246|6240|6252|6246|6236.8|6230.8|639
1619546100000|2021-04-27 17:55:00|6245|6239|6273.7|6267.7|6289.6|6283.6|6245|6239|629
1619546400000|2021-04-27 18:00:00|6274.7|6268.7|6282.5|6276.5|6289.6|6283.6|6271.7|6265.7|873
1619546700000|2021-04-27 18:05:00|6282.6|6276.6|6262.2|6256.2|6285.6|6279.6|6260.7|6254.7|673
1619547000000|2021-04-27 18:10:00|6262.7|6256.7|6237.3|6231.3|6265.2|6259.2|6224.7|6218.7|1436
1619547300000|2021-04-27 18:15:00|6237.2|6231.2|6220|6214|6237.8|6231.8|6218.8|6212.8|572
1619568000000|2021-04-28 00:00:00|6184.2|6178.2|6193.4|6187.4|6214.4|6208.4|6173.3|6167.3|5123
1619568300000|2021-04-28 00:05:00|6194.5|6188.5|6197.5|6191.5|6208.8|6202.8|6190.8|6180.5|309
1619568600000|2021-04-28 00:10:00|6197|6191|6217.5|6211.5|6218.6|6212.6|6195|6189|257
1619568900000|2021-04-28 00:15:00|6217.1|6211.1|6221.6|6215.6|6228.5|6222.5|6214.5|6208.5|162
1619569200000|2021-04-28 00:20:00|6221.2|6215.2|6207.6|6201.6|6221.2|6215.2|6205.6|6199.6|143
1619569500000|2021-04-28 00:25:00|6208.6|6202.6|6194.4|6188.4|6208.6|6202.6|6188.9|6182.9|147
1619569800000|2021-04-28 00:30:00|6194.1|6188.1|6162.2|6156.2|6195.9|6189.9|6159.6|6153.6|283
1619570100000|2021-04-28 00:35:00|6162.5|6156.5|6155.2|6149.2|6165.8|6159.8|6143.9|6137.9|216
1619570400000|2021-04-28 00:40:00|6155.6|6149.6|6110.3|6104.3|6155.6|6149.6|6090.1|6084.1|3717
1619570700000|2021-04-28 00:45:00|6110.7|6104.7|6124.3|6118.3|6132.7|6126.7|6107.7|6101.7|188
1619571000000|2021-04-28 00:50:00|6123.9|6117.9|6109.1|6103.1|6124.3|6118.3|6100.4|6094.4|143
1619571300000|2021-04-28 00:55:00|6109.6|6103.6|6101.2|6095.2|6109.6|6103.6|6097.1|6091.1|201
1619571600000|2021-04-28 01:00:00|6102|6096|6133.1|6127.1|6136|6130|6101.2|6095.2|407
1619571900000|2021-04-28 01:05:00|6133|6127|6120.7|6114.7|6133|6127|6114.1|6108.1|180
1619572200000|2021-04-28 01:10:00|6120.8|6114.8|6114.4|6108.4|6121.2|6115.2|6111.3|6105.3|144
1619572500000|2021-04-28 01:15:00|6114.8|6108.8|6122.3|6116.3|6122.3|6116.3|6108.8|6102.8|183
1619572800000|2021-04-28 01:20:00|6121.8|6115.8|6130.5|6124.5|6136|6130|6121.5|6115.5|137
1619573100000|2021-04-28 01:25:00|6130.8|6124.8|6130.6|6124.6|6142.8|6136.8|6130.6|6124.6|139
1619573400000|2021-04-28 01:30:00|6130.9|6124.9|6134.9|6128.9|6142.4|6136.4|6130.1|6124.1|111
1619573700000|2021-04-28 01:35:00|6135.3|6129.3|6119|6113|6135.4|6129.4|6110.2|6104.2|99
1619574000000|2021-04-28 01:40:00|6118.6|6112.6|6099.8|6093.8|6118.6|6112.6|6085|6079|186
1619574300000|2021-04-28 01:45:00|6100.2|6094.2|6101.2|6095.2|6108.7|6102.7|6098.7|6092.7|77
1619574600000|2021-04-28 01:50:00|6098.8|6092.8|6080|6074|6100.4|6094.4|6070.5|6064.5|13803
1619574900000|2021-04-28 01:55:00|6080.5|6074.5|6082|6076|6089.3|6083.3|6080.3|6074.3|93
1619575200000|2021-04-28 02:00:00|6082.1|6076.1|6080.3|6074.3|6089.1|6083.1|6080.3|6074.3|87
1619575500000|2021-04-28 02:05:00|6079.8|6073.8|6083.3|6077.3|6088.1|6082.1|6077.8|6071.8|49
1619575800000|2021-04-28 02:10:00|6082.9|6076.9|6089.1|6083.1|6089.9|6083.9|6077.9|6071.9|63
1619576100000|2021-04-28 02:15:00|6088.8|6082.8|6090.3|6084.3|6090.8|6084.8|6083.1|6077.1|52
1619576400000|2021-04-28 02:20:00|6090.2|6084.2|6085.2|6079.2|6090.6|6084.6|6080.2|6074.2|48
1619576700000|2021-04-28 02:25:00|6085.6|6079.6|6080.9|6074.9|6086.7|6080.7|6079.2|6073.2|74
1619577000000|2021-04-28 02:30:00|6081.4|6075.4|6086.7|6080.7|6086.7|6080.7|6077.4|6071.4|79
1619577300000|2021-04-28 02:35:00|6086.3|6080.3|6090.5|6084.5|6095.4|6089.4|6085.3|6079.3|50
1619577600000|2021-04-28 02:40:00|6089|6083|6094|6088|6094.1|6088.1|6088.1|6082.1|75
1619577900000|2021-04-28 02:45:00|6093.8|6087.8|6097.6|6091.6|6098.8|6092.8|6090.6|6084.6|43
1619578200000|2021-04-28 02:50:00|6097.4|6091.4|6112.6|6106.6|6113.6|6107.6|6096.2|6090.2|88
1619578500000|2021-04-28 02:55:00|6114.4|6108.4|6113|6107|6115.1|6109.1|6109.3|6103.3|64
1619578800000|2021-04-28 03:00:00|6112|6106|6107.7|6101.7|6113.4|6107.4|6107.2|6101.2|35
1619579100000|2021-04-28 03:05:00|6106.8|6100.8|6109.7|6103.7|6111.3|6105.3|6096.6|6090.6|85
1619579400000|2021-04-28 03:10:00|6109.8|6103.8|6097.5|6091.5|6110.2|6104.2|6096.8|6090.8|45
1619579700000|2021-04-28 03:15:00|6097.1|6091.1|6104.1|6098.1|6105.6|6099.6|6097.1|6091.1|40
1619580000000|2021-04-28 03:20:00|6104.2|6098.2|6101.2|6095.2|6106.5|6100.5|6100.7|6094.7|25
1619580300000|2021-04-28 03:25:00|6101.3|6095.3|6102.8|6096.8|6106.4|6100.4|6101.3|6095.3|17
1619580600000|2021-04-28 03:30:00|6103.3|6097.3|6107|6101|6108.4|6102.4|6103.3|6097.3|24
1619580900000|2021-04-28 03:35:00|6106.1|6100.1|6107.1|6101.1|6108.4|6102.4|6105.4|6099.4|26
1619581200000|2021-04-28 03:40:00|6106.5|6100.5|6109.5|6103.5|6113.5|6107.5|6104.6|6098.6|48
1619581500000|2021-04-28 03:45:00|6109.1|6103.1|6106.4|6100.4|6109.6|6103.6|6105.9|6099.9|14
1619581800000|2021-04-28 03:50:00|6105.3|6099.3|6107.8|6101.8|6108.4|6102.4|6104.9|6098.9|22
1619582100000|2021-04-28 03:55:00|6107.3|6101.3|6102.4|6096.4|6107.3|6101.3|6100.9|6094.9|17
1619582400000|2021-04-28 04:00:00|6102.9|6096.9|6098|6092|6105.8|6099.8|6096.5|6090.5|61
1619582700000|2021-04-28 04:05:00|6097.6|6091.6|6100.9|6094.9|6102.3|6096.3|6096.8|6090.8|18
1619583000000|2021-04-28 04:10:00|6101|6095|6101|6095|6102.8|6096.8|6098.2|6092.2|18
1619583300000|2021-04-28 04:15:00|6101.1|6095.1|6101.5|6095.5|6103.5|6096.4|6100.5|6092.7|8751
1619583600000|2021-04-28 04:20:00|6103.5|6093.5|6099.7|6093.7|6103.5|6095.6|6098.1|6092.1|8749
1619583900000|2021-04-28 04:25:00|6100.1|6094.1|6100.3|6094.3|6101.6|6095.6|6098.6|6092.6|25
1619584200000|2021-04-28 04:30:00|6100.7|6094.7|6099.1|6093.1|6101|6095|6097.5|6091.5|33
1619584500000|2021-04-28 04:35:00|6098.3|6092.3|6099.1|6093.1|6099.5|6093.5|6097.4|6091.4|11
1619584800000|2021-04-28 04:40:00|6097.7|6091.7|6094.8|6088.8|6097.7|6091.7|6094.8|6088.8|11
1619585100000|2021-04-28 04:45:00|6094.9|6088.9|6096.5|6090.5|6098.1|6092.1|6094.8|6088.8|16
1619585400000|2021-04-28 04:50:00|6096.7|6090.7|6093.9|6087.9|6097.5|6091.5|6093|6087|25
1619585700000|2021-04-28 04:55:00|6093.6|6087.6|6092.7|6086.7|6093.6|6087.6|6091|6085|28
1619586000000|2021-04-28 05:00:00|6093.1|6087.1|6093.6|6087.6|6095|6089|6092.5|6086.5|18
1619586300000|2021-04-28 05:05:00|6093.4|6087.4|6087.8|6081.8|6093.4|6087.4|6087.3|6081.3|22
1619586600000|2021-04-28 05:10:00|6087.3|6081.3|6093.6|6087.6|6094.1|6088.1|6086.4|6080.4|45
1619586900000|2021-04-28 05:15:00|6093.2|6087.2|6091.3|6085.3|6094.6|6088.6|6091.3|6085.3|17
1619587200000|2021-04-28 05:20:00|6091.7|6085.7|6091.3|6085.3|6092.4|6086.4|6091|6085|12
1619587500000|2021-04-28 05:25:00|6091.7|6085.7|6094|6088|6094|6088|6091.7|6085.7|16
1619587800000|2021-04-28 05:30:00|6095.8|6089.8|6102.6|6096.6|6106.5|6100.5|6092.7|6086.7|53
1619588100000|2021-04-28 05:35:00|6104.8|6098.8|6099.8|6093.8|6105.1|6099.1|6099.3|6093.3|25
1619588400000|2021-04-28 05:40:00|6099|6093|6095.6|6089.6|6100.7|6094.7|6093.6|6087.6|36
1619588700000|2021-04-28 05:45:00|6094.6|6088.6|6094.3|6088.3|6096.4|6090.4|6091|6085|32
1619589000000|2021-04-28 05:50:00|6094.2|6088.2|6083.5|6077.5|6094.2|6088.2|6083|6077|77
1619589300000|2021-04-28 05:55:00|6083.6|6077.6|6088.1|6082.1|6088.1|6082.1|6083|6077|13
1619589600000|2021-04-28 06:00:00|6088.8|6082.8|6095.1|6089.1|6098|6092|6085.8|6079.8|76
1619589900000|2021-04-28 06:05:00|6094.7|6088.7|6087|6081|6095.1|6089.1|6086.3|6080.3|45
1619590200000|2021-04-28 06:10:00|6086.9|6080.9|6091.6|6085.6|6092.6|6086.6|6086.5|6080.5|16
1619590500000|2021-04-28 06:15:00|6091.7|6085.7|6090.5|6084.5|6092.5|6086.5|6089.8|6083.8|17
1619590800000|2021-04-28 06:20:00|6090.3|6084.3|6090.6|6084.6|6093.6|6087.6|6087.8|6081.8|35
1619591100000|2021-04-28 06:25:00|6090.2|6084.2|6091.9|6085.9|6094|6088|6088.3|6082.3|39
1619591400000|2021-04-28 06:30:00|6092.4|6086.4|6075.1|6069.1|6093.2|6087.2|6071.1|6065.1|142
1619591700000|2021-04-28 06:35:00|6075.5|6069.5|6082.8|6076.8|6089.2|6083.2|6075.5|6069.5|143
1619592000000|2021-04-28 06:40:00|6082.5|6076.5|6064.4|6058.4|6082.8|6076.8|6059.2|6053.2|117
1619592300000|2021-04-28 06:45:00|6064.9|6058.9|6066.2|6060.2|6071.2|6065.2|6064.1|6058.1|99
1619592600000|2021-04-28 06:50:00|6066.5|6060.5|6072|6066|6072|6066|6063.4|6057.4|66
1619592900000|2021-04-28 06:55:00|6071.6|6065.6|6067.7|6061.7|6075.1|6069.1|6065.1|6059.1|102
1619593200000|2021-04-28 07:00:00|6068.1|6062.1|6068.9|6062.9|6073.6|6067.6|6064.1|6058.1|80
1619593500000|2021-04-28 07:05:00|6068.2|6062.2|6054.5|6048.5|6068.2|6062.2|6053.3|6047.3|180
1619593800000|2021-04-28 07:10:00|6055.4|6049.4|6033.2|6027.2|6059|6053|6030.6|6024.6|143
1619594100000|2021-04-28 07:15:00|6031.2|6025.2|6019.6|6013.6|6032.9|6026.9|6013.2|6007.2|24591
1619594400000|2021-04-28 07:20:00|6019.7|6013.7|6025.2|6019.2|6026.2|6020.2|6015.8|6009.8|86
1619594700000|2021-04-28 07:25:00|6024.8|6018.8|6023.3|6017.3|6027|6021|6016|6010|150
1619595000000|2021-04-28 07:30:00|6023.8|6017.8|6025.7|6019.7|6027.9|6021.9|6023.2|6017.2|82
1619595300000|2021-04-28 07:35:00|6025.2|6019.2|6025.9|6019.9|6027.8|6021.8|6022.7|6016.7|61
1619595600000|2021-04-28 07:40:00|6026.3|6020.3|6028.4|6022.4|6029.8|6023.8|6023.3|6017.3|127
1619595900000|2021-04-28 07:45:00|6028.8|6022.8|6007.4|6001.4|6028.9|6022.9|6007.4|6001.4|127
1619596200000|2021-04-28 07:50:00|6007.6|6001.6|6004.7|5998.7|6017.5|6011.5|6004.7|5998.7|194
1619596500000|2021-04-28 07:55:00|6004.6|5998.6|6004.8|5998.8|6006.4|6000.4|5998.7|5992.7|152
1619596800000|2021-04-28 08:00:00|6009.2|6003.2|6005.1|5999.1|6009.2|6003.2|6003.3|5997.3|54
1619597100000|2021-04-28 08:05:00|6005.5|5999.5|6017.5|6011.5|6018.5|6011.5|6004.2|5998.2|131
1619597400000|2021-04-28 08:10:00|6016.7|6010.7|6026.1|6020.1|6037.5|6026.5|6016|6010|203
1619597700000|2021-04-28 08:15:00|6036.3|6030.3|6028.9|6022.9|6039.2|6033.2|6024.4|6018.4|198
1619598000000|2021-04-28 08:20:00|6028.8|6022.8|6034.9|6028.9|6036.8|6030.8|6022.9|6016.9|70
1619598300000|2021-04-28 08:25:00|6035.9|6029.9|6032.1|6026.1|6038|6032|6032.1|6026.1|46
1619598600000|2021-04-28 08:30:00|6033.1|6027.1|6033.6|6027.6|6034.6|6028.6|6030.1|6024.1|88
1619598900000|2021-04-28 08:35:00|6033.1|6027.1|6018.8|6012.8|6034.6|6028.6|6017.1|6011.1|160
1619599200000|2021-04-28 08:40:00|6019.2|6013.2|6024|6018|6024.5|6018.5|6017.5|6011.5|49
1619599500000|2021-04-28 08:45:00|6023.1|6017.1|6028.4|6022.4|6029.9|6023.9|6019.6|6013.6|53
1619599800000|2021-04-28 08:50:00|6027.9|6021.9|6029.8|6023.8|6036.3|6030.3|6027.9|6021.9|53
1619600100000|2021-04-28 08:55:00|6030.8|6024.8|6019.7|6013.7|6033.9|6027.9|6018.9|6012.9|146
1619600400000|2021-04-28 09:00:00|6019.2|6013.2|6018.9|6012.9|6026.5|6020.5|6018|6012|96
1619600700000|2021-04-28 09:05:00|6017.8|6011.8|6020.5|6014.5|6024|6018|6014.1|6008.1|116
1619601000000|2021-04-28 09:10:00|6020|6014|6006.1|6000.1|6020|6014|6005.7|5999.7|30
1619601300000|2021-04-28 09:15:00|6005.6|5999.6|6006.9|6000.9|6009.7|6003.7|6005.6|5999.6|102
1619601600000|2021-04-28 09:20:00|6007.7|6001.7|6014.7|6008.7|6016.2|6010.2|6007.3|6001.3|45
1619601900000|2021-04-28 09:25:00|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6009|6003|43
1619602200000|2021-04-28 09:30:00|6014.6|6008.6|6018.6|6012.6|6019.4|6013.4|6014.6|6008.6|35
1619602500000|2021-04-28 09:35:00|6018.5|6012.5|6019.8|6013.8|6023.3|6017.3|6018.5|6012.5|23
1619602800000|2021-04-28 09:40:00|6018.7|6012.7|6019.8|6013.8|6020.4|6014.4|6015.8|6009.8|93
1619603100000|2021-04-28 09:45:00|6019.4|6013.4|6017.6|6011.6|6020.3|6014.3|6016.8|6010.8|39
1619603400000|2021-04-28 09:50:00|6017.2|6011.2|6012.6|6006.6|6017.2|6011.2|6004.7|5998.6|151
1619603700000|2021-04-28 09:55:00|6009.1|6003.1|6013.4|6007.4|6015.3|6009.3|6009.1|6003.1|113
1619604000000|2021-04-28 10:00:00|6013.6|6007.6|6015.6|6009.6|6017.4|6011.4|6013|6007|38
1619604300000|2021-04-28 10:05:00|6015.8|6009.8|6017.4|6011.4|6018.8|6012.8|6015.7|6009.7|53
1619604600000|2021-04-28 10:10:00|6016.5|6010.5|6014.4|6008.4|6018.5|6012.5|6012.6|6006.6|237
1619604900000|2021-04-28 10:15:00|6014|6008|6019.5|6013.5|6019.9|6013.9|6013.6|6007.6|62
1619605200000|2021-04-28 10:20:00|6019.9|6013.9|6013|6007|6021.9|6015.9|6013|6007|138
1619605500000|2021-04-28 10:25:00|6013.4|6007.4|6009.5|6003.5|6014.8|6008.8|6008|6002|47
1619605800000|2021-04-28 10:30:00|6010|6004|6006.3|6000.3|6010|6004|6003.7|5997.7|93
1619606100000|2021-04-28 10:35:00|6007.1|6001.1|6003.9|5997.9|6007.7|6001.7|6003.9|5997.9|89
1619606400000|2021-04-28 10:40:00|6003.5|5997.5|6010|6004|6012.1|6006.1|6003.4|5997.4|135
1619606700000|2021-04-28 10:45:00|6016.6|6010.6|6010.1|6004.1|6018|6012|6010.1|6004.1|121
1619607000000|2021-04-28 10:50:00|6009.7|6003.7|6013.7|6007.7|6014.8|6008.8|6009.7|6003.7|72
1619607300000|2021-04-28 10:55:00|6014.1|6008.1|6019.8|6013.8|6019.8|6013.8|6008.9|6002.9|147
1619607600000|2021-04-28 11:00:00|6019.1|6013.1|6019.5|6013.5|6022.4|6016.4|6016.4|6010.4|68
1619607900000|2021-04-28 11:05:00|6019.9|6013.9|6018.1|6012.1|6021.4|6015.4|6014.9|6008.9|66
1619608200000|2021-04-28 11:10:00|6018.5|6012.5|6042.2|6036.2|6042.2|6036.2|6017.6|6011.6|167
1619608500000|2021-04-28 11:15:00|6041.8|6035.8|6044|6038|6046.3|6040.3|6038.3|6032.3|148
1619608800000|2021-04-28 11:20:00|6044.4|6038.4|6051|6045|6052.1|6046.1|6042.2|6036.2|152
1619609100000|2021-04-28 11:25:00|6050.6|6044.6|6054.7|6048.7|6055.2|6049.2|6050.1|6044.1|106
1619609400000|2021-04-28 11:30:00|6054.3|6048.3|6053.6|6047.6|6057.6|6051.6|6048.5|6042.5|102
1619609700000|2021-04-28 11:35:00|6051.6|6045.6|6066.7|6060.7|6067.2|6061.2|6049.8|6043.8|171
1619610000000|2021-04-28 11:40:00|6066.2|6060.2|6069.6|6063.6|6070.7|6064.7|6063.5|6057.5|63
1619610300000|2021-04-28 11:45:00|6069.5|6063.5|6086.8|6080.8|6106.8|6100.8|6069|6063|61966
1619610600000|2021-04-28 11:50:00|6086.6|6080.6|6083.1|6077.1|6090|6084|6081.6|6075.6|41400
1619610900000|2021-04-28 11:55:00|6083.2|6077.2|6095.2|6089.2|6106.2|6099.8|6081.8|6075.8|216
1619611200000|2021-04-28 12:00:00|6094.8|6088.8|6116|6110|6116.4|6110.4|6088.1|6082.1|146
1619611500000|2021-04-28 12:05:00|6119.4|6113.4|6121.6|6115.6|6135.4|6127.8|6117.4|6111.4|21772
1619611800000|2021-04-28 12:10:00|6122.7|6116.7|6135.3|6129.3|6141.3|6135.3|6122.6|6116.6|198
1619612100000|2021-04-28 12:15:00|6135.7|6129.7|6126.4|6120.4|6137|6131|6120.9|6114.9|153
1619612400000|2021-04-28 12:20:00|6126|6120|6127.5|6121.5|6132.4|6126.4|6122.4|6116.4|111
1619612700000|2021-04-28 12:25:00|6127.9|6121.9|6108|6102|6128.3|6122.3|6105.6|6099.6|205
1619613000000|2021-04-28 12:30:00|6107.5|6101.5|6122.2|6116.2|6124.7|6118.7|6105.7|6099.7|331
1619613300000|2021-04-28 12:35:00|6122.4|6116.4|6123.3|6117.3|6131.1|6125.1|6119.8|6113.8|50
1619613600000|2021-04-28 12:40:00|6123.4|6117.4|6115|6109|6127.4|6121.4|6112.7|6102.3|103
1619616600000|2021-04-28 13:30:00|6123.7|6117.7|6189.1|6183.1|6197.3|6191.3|6114|6107|1712
1619616900000|2021-04-28 13:35:00|6190.3|6184.3|6207.7|6201.7|6220|6214|6174.8|6168.8|1609
1619617200000|2021-04-28 13:40:00|6208.7|6202.7|6214.1|6208.1|6252.8|6246.8|6199.2|6193.2|1367
1619617500000|2021-04-28 13:45:00|6215.3|6209.3|6231.9|6225.9|6250|6244|6211.3|6205.3|852
1619617800000|2021-04-28 13:50:00|6232|6226|6208.7|6202.7|6232.8|6226.8|6206.7|6200.7|654
1619618100000|2021-04-28 13:55:00|6208.4|6202.4|6228.8|6222.8|6236.9|6230.9|6207|6201|653
1619618400000|2021-04-28 14:00:00|6228.4|6222.4|6239.3|6233.3|6242.4|6236.4|6220.4|6214.4|779
1619618700000|2021-04-28 14:05:00|6238|6232|6257.3|6251.3|6269.6|6263.6|6234.6|6228.6|813
1619619000000|2021-04-28 14:10:00|6257.8|6251.8|6263|6257|6287.1|6281.1|6255.3|6249.3|794
1619619300000|2021-04-28 14:15:00|6262.5|6256.5|6244|6238|6271.6|6265.6|6237.9|6231.9|527
1619619600000|2021-04-28 14:20:00|6242.5|6236.5|6271.1|6265.1|6276|6270|6242|6236|500
1619619900000|2021-04-28 14:25:00|6271|6265|6277.5|6271.5|6284.6|6278.6|6255|6249|557
1619620200000|2021-04-28 14:30:00|6278.8|6272.8|6294.9|6288.9|6311.4|6305.4|6278.8|6272.8|798
1619620500000|2021-04-28 14:35:00|6295.3|6289.3|6304.5|6298.5|6313.9|6307.9|6294|6288|541
1619620800000|2021-04-28 14:40:00|6303.5|6297.5|6297.3|6291.3|6309.4|6303.4|6297.3|6291.3|668
1619621100000|2021-04-28 14:45:00|6297|6291|6301.8|6295.8|6304.4|6298.4|6285.6|6279.6|370
1619621400000|2021-04-28 14:50:00|6300.9|6294.9|6296.6|6290.6|6309.4|6303.4|6295.9|6289.9|469
1619621700000|2021-04-28 14:55:00|6297|6291|6304|6298|6308.5|6302.5|6289.2|6283.2|488
1619622000000|2021-04-28 15:00:00|6303.6|6297.6|6318.2|6312.2|6318.2|6312.2|6297.5|6291.5|469
1619622300000|2021-04-28 15:05:00|6318.3|6312.3|6335.4|6329.4|6341|6335|6317.7|6311.7|838
1619622600000|2021-04-28 15:10:00|6336|6330|6341.5|6335.5|6342|6336|6329.3|6323.3|385
1619622900000|2021-04-28 15:15:00|6341|6335|6365.4|6359.4|6366.2|6360.2|6336.5|6330.5|896
1619623200000|2021-04-28 15:20:00|6365.1|6359.1|6359|6353|6371.9|6365.9|6357.1|6351.1|531
1619623500000|2021-04-28 15:25:00|6359.3|6353.3|6351.5|6345.5|6361.6|6355.6|6342.4|6336.4|653
1619623800000|2021-04-28 15:30:00|6351.9|6345.9|6370.6|6364.6|6371.7|6365.7|6351.2|6345.2|564
1619624100000|2021-04-28 15:35:00|6371|6365|6377.8|6371.8|6392.9|6386.9|6370.2|6364.2|818
1619624400000|2021-04-28 15:40:00|6378.5|6372.5|6378.1|6372.1|6391.4|6385.4|6376.6|6370.6|682
1619624700000|2021-04-28 15:45:00|6377.7|6371.7|6390.2|6384.2|6392.8|6386.8|6374.7|6368.7|470
1619625000000|2021-04-28 15:50:00|6389.8|6383.8|6384.8|6378.8|6392.1|6386.1|6383.7|6377.7|734
1619625300000|2021-04-28 15:55:00|6385.2|6379.2|6384.8|6378.8|6389|6383|6380.7|6374.7|468
1619625600000|2021-04-28 16:00:00|6384.4|6378.4|6394.6|6388.6|6397.3|6391.3|6381.8|6375.8|1084
1619625900000|2021-04-28 16:05:00|6394.2|6388.2|6393.1|6387.1|6399.9|6393.9|6391.2|6385.2|684
1619626200000|2021-04-28 16:10:00|6393.4|6387.4|6388.5|6382.5|6397.2|6391.2|6386.2|6380.2|458
1619626500000|2021-04-28 16:15:00|6388.1|6382.1|6378.2|6372.2|6397.6|6391.6|6378.2|6372.2|617
1619626800000|2021-04-28 16:20:00|6377.8|6371.8|6384.2|6378.2|6386.9|6380.9|6377.5|6371.5|283
1619627100000|2021-04-28 16:25:00|6382.7|6376.7|6372.8|6366.8|6385.8|6379.8|6366.8|6360.8|473
1619627400000|2021-04-28 16:30:00|6372.5|6366.5|6356.4|6350.4|6373.6|6367.6|6353.9|6347.9|606
1619627700000|2021-04-28 16:35:00|6356.1|6350.1|6332.4|6326.4|6359.9|6353.9|6317.2|6311.2|680
1619628000000|2021-04-28 16:40:00|6331.9|6325.9|6345.2|6339.2|6348.4|6342.4|6331.9|6325.9|558
1619628300000|2021-04-28 16:45:00|6344.7|6338.7|6330.5|6324.5|6346|6340|6324.5|6318.5|366
1619628600000|2021-04-28 16:50:00|6330.4|6324.4|6343.5|6337.5|6348|6342|6325.3|6319.3|224
1619628900000|2021-04-28 16:55:00|6343.1|6337.1|6333.8|6327.8|6343.1|6337.1|6319.5|6313.5|361
1619629200000|2021-04-28 17:00:00|6333.9|6327.9|6326.8|6320.8|6340.8|6334.8|6326.4|6320.4|237
1619629500000|2021-04-28 17:05:00|6328.3|6322.3|6330|6324|6331.4|6325.4|6313.1|6307.1|335
1619629800000|2021-04-28 17:10:00|6328.8|6322.8|6310.3|6304.3|6334.4|6328.4|6300|6294|516
1619630100000|2021-04-28 17:15:00|6310.2|6304.2|6343.5|6337.5|6345.9|6339.9|6309.6|6303.6|636
1619630400000|2021-04-28 17:20:00|6343.4|6337.4|6341|6335|6349.8|6343.8|6316.6|6310.6|592
1619630700000|2021-04-28 17:25:00|6340.6|6334.6|6329.4|6323.4|6340.9|6334.9|6327.9|6321.9|193
1619631000000|2021-04-28 17:30:00|6329.6|6323.6|6327.3|6321.3|6333.4|6327.4|6316.5|6310.5|194
1619631300000|2021-04-28 17:35:00|6328.1|6322.1|6314.7|6308.7|6329.2|6323.2|6313.9|6307.9|361
1619631600000|2021-04-28 17:40:00|6315.1|6309.1|6332.5|6326.5|6335.1|6329.1|6315.1|6309.1|238
1619631900000|2021-04-28 17:45:00|6332.8|6326.8|6325.2|6319.2|6336.2|6330.2|6325.2|6319.2|130
1619632200000|2021-04-28 17:50:00|6324.8|6318.8|6323.2|6317.2|6329.6|6323.6|6312.3|6306.3|303
1619632500000|2021-04-28 17:55:00|6322.8|6316.8|6319.7|6313.7|6329.1|6323.1|6316.7|6310.7|160
1619632800000|2021-04-28 18:00:00|6320.1|6314.1|6314|6308|6328|6322|6313.2|6307.2|385
1619633100000|2021-04-28 18:05:00|6313.6|6307.6|6325|6319|6325.7|6319.7|6299.2|6293.2|10487303
1619633400000|2021-04-28 18:10:00|6325.3|6319.3|6300.6|6294.6|6325.3|6319.3|6299.5|6293.5|1145
1619633700000|2021-04-28 18:15:00|6299.9|6293.9|6291.1|6285.1|6302.9|6296.9|6290.4|6284.4|699
1619654400000|2021-04-29 00:00:00|6280.2|6270.2|6305.7|6299.7|6308.2|6299.7|6246.9|6240.9|1130
1619654700000|2021-04-29 00:05:00|6308.2|6298.2|6323.8|6317.8|6325.7|6319.3|6306.7|6298|680
1619655000000|2021-04-29 00:10:00|6323.9|6317.9|6335.9|6329.9|6338.6|6332.6|6323.4|6317.4|203
1619655300000|2021-04-29 00:15:00|6334.4|6328.4|6327.5|6321.5|6336.1|6329.5|6324|6318|134
1619655600000|2021-04-29 00:20:00|6327.6|6321.6|6328.5|6322.5|6336.4|6330.4|6318.3|6312.3|132
1619655900000|2021-04-29 00:25:00|6328.4|6322.4|6333.8|6327.8|6343.1|6337.1|6326.6|6320.6|85
1619656200000|2021-04-29 00:30:00|6332.4|6326.4|6332.1|6326.1|6332.4|6326.4|6317.2|6311.2|111
1619656500000|2021-04-29 00:35:00|6332.5|6326.5|6366.4|6360.4|6374.9|6368|6332.5|6326.5|12637
1619656800000|2021-04-29 00:40:00|6365.7|6359.7|6369.5|6359.5|6373.5|6365.9|6350.6|6344.1|89
1619657100000|2021-04-29 00:45:00|6365.6|6359.6|6363.9|6357.9|6369.5|6360.2|6356.8|6350.8|78
1619657400000|2021-04-29 00:50:00|6362.5|6356.5|6368.3|6362.3|6377.8|6371.8|6360.5|6354.5|58
1619657700000|2021-04-29 00:55:00|6368.2|6362.2|6362.6|6356.6|6371.7|6365.7|6359.9|6352.5|39
1619658000000|2021-04-29 01:00:00|6362.5|6356.5|6376.8|6366.8|6381.6|6371.9|6359.6|6353.6|4821
1619658300000|2021-04-29 01:05:00|6379.7|6364.7|6371.8|6361.8|6379.7|6370.7|6367.2|6361.2|2481
1619658600000|2021-04-29 01:10:00|6370.2|6364.2|6383.9|6377.9|6387.9|6381.9|6370.2|6364.2|174
1619658900000|2021-04-29 01:15:00|6385|6379|6392.6|6386.6|6396.2|6390.2|6385|6379|133
1619659200000|2021-04-29 01:20:00|6390.4|6384.4|6395.6|6389.6|6401.6|6392.6|6389.9|6383.9|94
1619659500000|2021-04-29 01:25:00|6393.7|6387.7|6399|6393|6402.4|6394.4|6388.7|6382.7|77
1619659800000|2021-04-29 01:30:00|6398.6|6392.6|6397|6391|6398.6|6392.6|6389.8|6383.8|78
1619660100000|2021-04-29 01:35:00|6396.2|6390.2|6398.2|6392.2|6401.6|6393.8|6392.8|6386.2|102
1619660400000|2021-04-29 01:40:00|6399.7|6393.7|6400.5|6394.5|6401.6|6395.6|6398.2|6392.2|56
1619660700000|2021-04-29 01:45:00|6401.2|6395.2|6395|6389|6402.7|6396.7|6395|6389|76
1619661000000|2021-04-29 01:50:00|6395.2|6389.2|6391.5|6385.5|6397.6|6391.6|6391.5|6383.1|16
1619661300000|2021-04-29 01:55:00|6391.6|6385.6|6377.6|6371.6|6391.6|6385.6|6375.1|6369.1|47
1619661600000|2021-04-29 02:00:00|6378.4|6372.4|6377.8|6371.8|6381.4|6375.4|6377.8|6371.8|12
1619661900000|2021-04-29 02:05:00|6378.2|6372.2|6379.1|6373.1|6379.3|6373.3|6375.6|6369.6|18
1619662200000|2021-04-29 02:10:00|6380.3|6374.3|6390.3|6384.3|6393.3|6387.3|6380.3|6374.3|62
1619662500000|2021-04-29 02:15:00|6390.6|6384.6|6389.5|6383.5|6391|6385|6387.6|6381.6|24
1619662800000|2021-04-29 02:20:00|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6387.9|6381.9|11
1619663100000|2021-04-29 02:25:00|6389|6383|6387.8|6381.8|6389.8|6383.8|6387.5|6381.5|9
1619663400000|2021-04-29 02:30:00|6387.4|6381.4|6371|6365|6387.8|6381.8|6370.5|6364.5|40
1619663700000|2021-04-29 02:35:00|6369|6363|6371.9|6365.9|6375|6366.4|6368|6359.1|15872
1619664000000|2021-04-29 02:40:00|6371.8|6365.8|6355.6|6349.6|6371.9|6365.9|6353|6347|71
1619664300000|2021-04-29 02:45:00|6356.3|6350.3|6355.5|6349.5|6356.9|6350.9|6352.5|6346.5|33
1619664600000|2021-04-29 02:50:00|6355.1|6349.1|6346.9|6340.9|6365.1|6359.1|6345.4|6339.4|65
1619664900000|2021-04-29 02:55:00|6346.8|6340.8|6347.8|6341.8|6352.4|6346.4|6338.6|6332.6|80
1619665200000|2021-04-29 03:00:00|6347.9|6341.9|6357|6351|6357.3|6351.3|6347.9|6341.9|39
1619665500000|2021-04-29 03:05:00|6356.6|6350.6|6348.8|6338.8|6356.6|6350.6|6343.6|6336|8949
1619665800000|2021-04-29 03:10:00|6348.4|6338.4|6340.9|6334.9|6348.8|6340.1|6339.5|6333.5|4462
1619666100000|2021-04-29 03:15:00|6340.8|6334.8|6338.4|6332.4|6342.4|6334.8|6334|6328|20
1619666400000|2021-04-29 03:20:00|6338|6332|6338.7|6332.7|6338.7|6332.7|6333.9|6327.9|7
1619666700000|2021-04-29 03:25:00|6338.8|6332.8|6334.1|6328.1|6340.1|6334.1|6333|6327|14
1619667000000|2021-04-29 03:30:00|6334.5|6328.5|6334.7|6328.7|6337.7|6330.6|6333.4|6327.4|10
1619667300000|2021-04-29 03:35:00|6334.2|6328.2|6333.3|6327.3|6334.2|6328.2|6333.3|6327.3|6
1619667600000|2021-04-29 03:40:00|6333.8|6327.8|6335|6329|6335.4|6329.4|6333.8|6327.8|1
1619667900000|2021-04-29 03:45:00|6335.1|6329.1|6335.1|6329.1|6335.5|6329.5|6335.1|6329.1|2
1619668200000|2021-04-29 03:50:00|6335.4|6329.4|6346.9|6340.9|6348.5|6340.9|6335.4|6329.4|20
1619668500000|2021-04-29 03:55:00|6347.8|6341.8|6348.4|6342.4|6351.2|6345.2|6346.6|6339.4|45
1619668800000|2021-04-29 04:00:00|6347.9|6341.9|6352.4|6342.4|6353.3|6345.7|6345.1|6339.1|29
1619669100000|2021-04-29 04:05:00|6349.3|6343.3|6351.9|6341.9|6351.9|6344.3|6346.3|6340.3|8
1619669400000|2021-04-29 04:10:00|6350.3|6344.3|6351.4|6345.4|6351.9|6345.8|6348.4|6341.9|3
1619669700000|2021-04-29 04:15:00|6351.8|6345.8|6349.5|6343.5|6351.8|6345.8|6349.1|6343.1|7
1619670000000|2021-04-29 04:20:00|6349.9|6343.9|6348.3|6342.3|6351.8|6344.2|6347.5|6341.5|1
1619670300000|2021-04-29 04:25:00|6347.5|6341.5|6345.9|6339.9|6348.7|6342.7|6345.8|6339.8|10
1619670600000|2021-04-29 04:30:00|6345.5|6339.5|6339|6333|6345.5|6339.5|6338.9|6332.9|24
1619670900000|2021-04-29 04:35:00|6338.2|6332.2|6334.7|6328.7|6338.2|6332.2|6334.1|6328.1|31
1619671200000|2021-04-29 04:40:00|6334.5|6328.5|6334.4|6328.4|6335.5|6329.5|6333.2|6327.2|14
1619671500000|2021-04-29 04:45:00|6334.9|6328.9|6335.9|6329.9|6335.9|6329.9|6334.9|6328.9|8
1619671800000|2021-04-29 04:50:00|6335.1|6329.1|6335.8|6329.8|6336.2|6330.2|6333.5|6327.5|18
1619672100000|2021-04-29 04:55:00|6336.2|6330.2|6334.9|6328.9|6337.4|6330.3|6334.9|6327.3|6
1619672400000|2021-04-29 05:00:00|6335.3|6329.3|6322.1|6316.1|6335.3|6329.3|6317.9|6311.9|49
1619672700000|2021-04-29 05:05:00|6321.7|6315.7|6295.7|6280.7|6322.5|6316.5|6293.4|6280.7|92
1619673000000|2021-04-29 05:10:00|6292.8|6282.8|6301.3|6295.3|6302.9|6295.3|6291.8|6280.5|10399
1619673300000|2021-04-29 05:15:00|6301.2|6295.2|6299.2|6293.2|6301.2|6295.2|6294.2|6284.7|83
1619673600000|2021-04-29 05:20:00|6299.6|6293.6|6309.1|6299.1|6311.3|6305.3|6296.7|6290.7|102
1619673900000|2021-04-29 05:25:00|6306.8|6300.8|6311.4|6305.4|6314.1|6308.1|6304.8|6298.8|125
1619674200000|2021-04-29 05:30:00|6311.8|6305.8|6316.4|6310.4|6316.4|6310.4|6306.3|6300.3|86
1619674500000|2021-04-29 05:35:00|6316.7|6310.7|6319.8|6313.8|6321.4|6315.4|6316.3|6310.3|51
1619674800000|2021-04-29 05:40:00|6319.1|6313.1|6312.4|6306.4|6321|6315|6312.4|6306.4|28
1619675100000|2021-04-29 05:45:00|6312.9|6306.9|6313.1|6307.1|6314|6307.2|6308.5|6301.3|76
1619675400000|2021-04-29 05:50:00|6312.7|6306.7|6310.3|6304.3|6314.2|6308.2|6309.9|6303.9|51
1619675700000|2021-04-29 05:55:00|6310.6|6304.6|6310.2|6304.2|6312.7|6306.7|6308.8|6302.8|15
1619676000000|2021-04-29 06:00:00|6310.6|6304.6|6298.9|6292.9|6312.6|6306.6|6297.6|6291.6|54
1619676300000|2021-04-29 06:05:00|6298.5|6292.5|6288|6282|6298.5|6292.5|6287.5|6281.5|127
1619676600000|2021-04-29 06:10:00|6286.7|6280.7|6266.4|6260.4|6287.2|6281.2|6255|6249|403
1619676900000|2021-04-29 06:15:00|6266|6260|6264.9|6258.9|6266|6260|6257.1|6251.1|81
1619677200000|2021-04-29 06:20:00|6265.2|6259.2|6261.3|6255.3|6265.6|6259.6|6259.9|6253.9|52
1619677500000|2021-04-29 06:25:00|6261.7|6255.7|6264.2|6258.2|6264.3|6258.3|6258.9|6252.9|44
1619677800000|2021-04-29 06:30:00|6264.5|6258.5|6269.9|6263.9|6272.9|6266.9|6264.2|6258.2|191
1619678100000|2021-04-29 06:35:00|6270.3|6264.3|6268.2|6262.2|6274.5|6268.5|6268.2|6262.2|129
1619678400000|2021-04-29 06:40:00|6268.6|6262.6|6259.8|6253.8|6269.7|6263.7|6258.4|6252.4|71
1619678700000|2021-04-29 06:45:00|6260.2|6254.2|6258.2|6252.2|6263.9|6257.9|6257.3|6250.6|38
1619679000000|2021-04-29 06:50:00|6258.6|6252.6|6251.4|6245.4|6258.6|6252.6|6248|6242|138
1619679300000|2021-04-29 06:55:00|6251|6245|6248.5|6242.5|6252|6246|6248.5|6242.5|33
1619679600000|2021-04-29 07:00:00|6248.9|6242.9|6249.3|6243.3|6251.2|6245.2|6248.5|6242.5|35
1619679900000|2021-04-29 07:05:00|6249.6|6243.6|6245.8|6239.8|6249.6|6243.6|6242|6236|226
1619680200000|2021-04-29 07:10:00|6246.2|6240.2|6263.6|6257.6|6268.9|6262.9|6246.2|6240.2|80
1619680500000|2021-04-29 07:15:00|6264|6258|6309.5|6303.5|6309.5|6303.5|6264|6258|155
1619680800000|2021-04-29 07:20:00|6309.1|6303.1|6303.1|6297.1|6311.8|6305.8|6300.9|6294.9|100
1619681100000|2021-04-29 07:25:00|6302.7|6296.7|6316.3|6310.3|6317.6|6311.6|6299.5|6293.5|123
1619681400000|2021-04-29 07:30:00|6316.7|6310.7|6329.9|6323.9|6339.6|6333.6|6316.7|6310.7|139
1619681700000|2021-04-29 07:35:00|6329.6|6323.6|6339.5|6333.5|6340.6|6334.6|6327.6|6321.6|180
1619682000000|2021-04-29 07:40:00|6339.9|6333.9|6343.5|6337.5|6346.6|6340.6|6334.9|6328.9|201
1619682300000|2021-04-29 07:45:00|6344.3|6338.3|6338.1|6332.1|6346.6|6340.6|6337.3|6331.3|73
1619682600000|2021-04-29 07:50:00|6337.7|6331.7|6339|6333|6340|6334|6331.5|6325.5|60
1619682900000|2021-04-29 07:55:00|6339.4|6333.4|6338.6|6332.6|6340.3|6334.3|6332.8|6326.8|81
1619683200000|2021-04-29 08:00:00|6337.8|6331.8|6353.5|6347.5|6353.5|6347.5|6335.9|6329.9|68
1619683500000|2021-04-29 08:05:00|6353.1|6347.1|6355.9|6349.9|6372.7|6366.7|6352.7|6346.7|172
1619683800000|2021-04-29 08:10:00|6355.5|6349.5|6356.2|6350.2|6362|6356|6354.7|6348.7|83
1619684100000|2021-04-29 08:15:00|6355.8|6349.8|6352.7|6346.7|6355.8|6349.8|6349.3|6343.3|40
1619684400000|2021-04-29 08:20:00|6353.1|6347.1|6359.4|6353.4|6359.4|6353.4|6349.9|6343.9|43
1619684700000|2021-04-29 08:25:00|6358.6|6352.6|6352.1|6346.1|6358.6|6352.6|6351.6|6345.6|51
1619685000000|2021-04-29 08:30:00|6352.2|6346.2|6360.6|6354.6|6361|6355|6352.2|6346.2|54
1619685300000|2021-04-29 08:35:00|6360.2|6354.2|6355.2|6349.2|6360.2|6354.2|6352.4|6346.4|37
1619685600000|2021-04-29 08:40:00|6354.8|6348.8|6355.1|6349.1|6355.5|6349.5|6342.9|6336.9|33
1619685900000|2021-04-29 08:45:00|6355.5|6349.5|6359.3|6353.3|6360.8|6354.8|6353.6|6347.6|35
1619686200000|2021-04-29 08:50:00|6358.9|6352.9|6360.3|6354.3|6363|6357|6357|6351|22
1619686500000|2021-04-29 08:55:00|6359.9|6353.9|6360.3|6354.3|6362.2|6356.2|6359.1|6353.1|34
1619686800000|2021-04-29 09:00:00|6359.5|6353.5|6364.7|6358.7|6366.7|6360.7|6356.4|6350.4|29
1619687100000|2021-04-29 09:05:00|6363.6|6357.6|6364.4|6358.4|6366.4|6360.4|6358.2|6352.2|64
1619687400000|2021-04-29 09:10:00|6362.5|6356.5|6363.2|6357.2|6364|6358|6361.7|6355.7|22
1619687700000|2021-04-29 09:15:00|6365.1|6359.1|6379|6373|6379|6373|6365.1|6359.1|140
1619688000000|2021-04-29 09:20:00|6379.1|6373.1|6386.3|6380.3|6386.3|6380.3|6377.7|6371.7|133
1619688300000|2021-04-29 09:25:00|6386.7|6380.7|6396.1|6390.1|6396.5|6390.5|6384|6378|109
1619688600000|2021-04-29 09:30:00|6395.3|6389.3|6394.3|6388.3|6402.9|6396.9|6393.3|6387.3|152
1619688900000|2021-04-29 09:35:00|6393.8|6387.8|6377.5|6371.5|6393.8|6387.8|6377.5|6371.5|49
1619689200000|2021-04-29 09:40:00|6377.1|6371.1|6373.3|6367.3|6378|6372|6373.3|6367.3|35
1619689500000|2021-04-29 09:45:00|6373.2|6367.2|6369.2|6363.2|6375|6369|6368.3|6362.3|53
1619689800000|2021-04-29 09:50:00|6368.8|6362.8|6369.2|6363.2|6371.1|6365.1|6363.5|6357.5|61
1619690100000|2021-04-29 09:55:00|6369.1|6363.1|6372.4|6366.4|6372.5|6366.5|6364.5|6358.5|29
1619690400000|2021-04-29 10:00:00|6372.5|6366.5|6385.6|6379.6|6387.8|6381.8|6372.4|6366.4|157
1619690700000|2021-04-29 10:05:00|6386|6380|6378.2|6372.2|6389.3|6383.3|6377.5|6371.5|88
1619691000000|2021-04-29 10:10:00|6378.6|6372.6|6364.8|6358.8|6381.8|6375.8|6358.1|6352.1|86
1619691300000|2021-04-29 10:15:00|6365.2|6359.2|6358.8|6352.8|6365.7|6359.7|6355.7|6349.7|97
1619691600000|2021-04-29 10:20:00|6358.6|6352.6|6360.7|6354.7|6369.6|6363.6|6347.6|6341.6|64
1619691900000|2021-04-29 10:25:00|6360.9|6354.9|6361.6|6355.6|6361.8|6355.8|6352|6346|53
1619692200000|2021-04-29 10:30:00|6361.2|6355.2|6352.9|6346.9|6365.7|6359.7|6352.4|6346.4|86
1619692500000|2021-04-29 10:35:00|6353|6347|6359.2|6353.2|6368.1|6362.1|6353|6347|51
1619692800000|2021-04-29 10:40:00|6359.1|6353.1|6359.7|6353.7|6361.5|6355.5|6358.7|6352.7|32
1619693100000|2021-04-29 10:45:00|6359.6|6353.6|6353|6347|6359.6|6353.6|6349.6|6343.6|70
1619693400000|2021-04-29 10:50:00|6352.6|6346.6|6348.1|6342.1|6352.6|6346.6|6344.1|6338.1|78
1619693700000|2021-04-29 10:55:00|6348|6342|6341.2|6335.2|6348|6342|6340.5|6334.5|61
1619694000000|2021-04-29 11:00:00|6340.8|6334.8|6356.6|6350.6|6357.7|6351.7|6336.2|6330.2|113
1619694300000|2021-04-29 11:05:00|6356.5|6350.5|6353.6|6347.6|6356.9|6350.9|6350.4|6344.4|39
1619694600000|2021-04-29 11:10:00|6353.7|6347.7|6345.9|6339.9|6355.5|6349.5|6345.9|6339.9|58
1619694900000|2021-04-29 11:15:00|6345.5|6339.5|6337.8|6331.8|6351.9|6345.9|6337.4|6331.4|57
1619695200000|2021-04-29 11:20:00|6337.4|6331.4|6347.6|6341.6|6347.6|6341.6|6335|6329|84
1619695500000|2021-04-29 11:25:00|6348.4|6342.4|6349.4|6343.4|6349.8|6343.8|6345.9|6339.9|61
1619695800000|2021-04-29 11:30:00|6349|6343|6344.9|6338.9|6349.9|6343.9|6344.9|6338.9|90
1619696100000|2021-04-29 11:35:00|6346.2|6340.2|6344.3|6338.3|6346.7|6340.7|6338.2|6332.2|102
1619696400000|2021-04-29 11:40:00|6342|6336|6354|6348|6354.9|6348.9|6340.7|6334.7|61
1619696700000|2021-04-29 11:45:00|6354.4|6348.4|6354|6348|6360.1|6354.1|6353.6|6347.6|119
1619697000000|2021-04-29 11:50:00|6353.9|6347.9|6362.8|6356.8|6365.3|6359.3|6351.3|6345.3|64
1619697300000|2021-04-29 11:55:00|6363.2|6357.2|6362.3|6356.3|6368.1|6362.1|6358.9|6352.9|33
1619697600000|2021-04-29 12:00:00|6362.8|6356.8|6357.8|6351.8|6363.3|6357.3|6353.2|6347.2|67
1619697900000|2021-04-29 12:05:00|6357.4|6351.4|6361.8|6355.8|6362.3|6356.3|6355.8|6349.8|33
1619698200000|2021-04-29 12:10:00|6362.2|6356.2|6356|6350|6362.2|6356.2|6354.1|6348.1|85
1619698500000|2021-04-29 12:15:00|6356.4|6350.4|6357.6|6351.6|6361.6|6355.6|6355.9|6349.9|30
1619698800000|2021-04-29 12:20:00|6358.1|6352.1|6357.7|6351.7|6360.4|6354.4|6350.9|6344.9|80
1619699100000|2021-04-29 12:25:00|6358.1|6352.1|6356.7|6350.7|6359.9|6353.9|6352.7|6346.7|398
1619699400000|2021-04-29 12:30:00|6356.3|6350.3|6367.6|6361.6|6370.4|6364.4|6355.4|6345.4|118
1619699700000|2021-04-29 12:35:00|6367.2|6361.2|6366.9|6360.9|6374.6|6368.6|6361.5|6355.5|221
1619700000000|2021-04-29 12:40:00|6366.5|6360.5|6372.9|6366.9|6376.3|6370.3|6364.5|6358.5|89
1619703000000|2021-04-29 13:30:00|6370.6|6360.6|6332.9|6326.9|6387.2|6381.2|6325.4|6319.4|1429
1619703300000|2021-04-29 13:35:00|6332|6326|6294|6288|6333.4|6327.4|6274.3|6268.3|1284
1619703600000|2021-04-29 13:40:00|6293.9|6287.9|6304.2|6298.2|6324.5|6318.5|6286.9|6280.9|847
1619703900000|2021-04-29 13:45:00|6303.8|6297.8|6339.9|6333.9|6346.6|6340.6|6291.1|6285.1|786
1619704200000|2021-04-29 13:50:00|6340.6|6334.6|6298.9|6292.9|6340.6|6334.6|6290.8|6284.8|629
1619704500000|2021-04-29 13:55:00|6299|6293|6256.7|6250.7|6299|6293|6245.6|6239.6|852
1619704800000|2021-04-29 14:00:00|6256.3|6250.3|6240.7|6234.7|6256.7|6250.7|6224.8|6218.8|1015
1619705100000|2021-04-29 14:05:00|6239.9|6233.9|6230.5|6224.5|6257.3|6251.3|6227|6221|508
1619705400000|2021-04-29 14:10:00|6230.1|6224.1|6236.3|6230.3|6243|6237|6227.5|6221.5|526
1619705700000|2021-04-29 14:15:00|6236.9|6230.9|6231.4|6225.4|6247.1|6241.1|6224.2|6218.2|552
1619706000000|2021-04-29 14:20:00|6231.7|6225.7|6207.3|6201.3|6237|6231|6205.6|6199.6|675
1619706300000|2021-04-29 14:25:00|6206.5|6200.5|6210.1|6204.1|6218.7|6212.7|6173.5|6167.5|817
1619706600000|2021-04-29 14:30:00|6211.8|6205.8|6202.5|6196.5|6227.4|6221.4|6189.2|6183.2|511
1619706900000|2021-04-29 14:35:00|6202|6196|6178|6172|6202|6196|6177|6171|861
1619707200000|2021-04-29 14:40:00|6177.6|6171.6|6194.5|6188.5|6198.1|6192.1|6167.5|6161.5|583
1619707500000|2021-04-29 14:45:00|6195|6189|6197.2|6191.2|6212.6|6206.6|6183.1|6177.1|643
1619707800000|2021-04-29 14:50:00|6197|6191|6225.8|6219.8|6238|6232|6185.2|6179.2|376
1619708100000|2021-04-29 14:55:00|6226.5|6220.5|6235.2|6229.2|6240.7|6234.7|6225|6219|614
1619708400000|2021-04-29 15:00:00|6239.7|6224.7|6219.7|6213.7|6239.7|6229.2|6215.9|6209.9|108556
1619708700000|2021-04-29 15:05:00|6219.3|6213.3|6205.6|6199.6|6226|6220|6202.5|6196.5|308
1619709000000|2021-04-29 15:10:00|6209.6|6203.6|6210.2|6204.2|6214.1|6208.1|6203.9|6197.9|366
1619709300000|2021-04-29 15:15:00|6210.3|6204.3|6190.8|6184.8|6211.5|6205.5|6188.8|6182.8|480
1619709600000|2021-04-29 15:20:00|6190.5|6184.5|6183|6177|6203.2|6197.2|6179.7|6173.7|299
1619709900000|2021-04-29 15:25:00|6182.9|6176.9|6192.7|6186.7|6192.7|6186.7|6166.8|6160.8|718
1619710200000|2021-04-29 15:30:00|6193.1|6187.1|6185.2|6179.2|6193.2|6187.2|6175.1|6169.1|334
1619710500000|2021-04-29 15:35:00|6185.1|6179.1|6180.2|6174.2|6191.5|6185.5|6180.2|6174.2|228
1619710800000|2021-04-29 15:40:00|6179.8|6173.8|6178.6|6172.6|6184.4|6178.4|6164.4|6158.4|416
1619711100000|2021-04-29 15:45:00|6177.8|6171.8|6170|6164|6179.4|6173.4|6166.8|6160.8|209
1619711400000|2021-04-29 15:50:00|6169.3|6163.3|6127.4|6121.4|6169.6|6163.6|6119.7|6113.7|556
1619711700000|2021-04-29 15:55:00|6129|6123|6152.7|6146.7|6163.2|6157.2|6124|6118|574
1619712000000|2021-04-29 16:00:00|6152.6|6146.6|6119.1|6113.1|6155.2|6149.2|6118.1|6112.1|422
1619712300000|2021-04-29 16:05:00|6119.2|6113.2|6130.1|6124.1|6130.1|6124.1|6112|6106|516
1619712600000|2021-04-29 16:10:00|6130.5|6124.5|6140.2|6134.2|6151.2|6145.2|6128.3|6122.3|574
1619712900000|2021-04-29 16:15:00|6140.6|6134.6|6139.1|6133.1|6155.7|6149.7|6128.9|6122.9|380
1619713200000|2021-04-29 16:20:00|6138.7|6132.7|6150.2|6144.2|6151.1|6145.1|6131.6|6125.6|302
1619713500000|2021-04-29 16:25:00|6149.5|6143.5|6152.3|6146.3|6152.3|6146.3|6136.5|6130.5|258
1619713800000|2021-04-29 16:30:00|6152.6|6146.6|6151.4|6145.4|6163.7|6157.7|6149.2|6143.2|330
1619714100000|2021-04-29 16:35:00|6151.8|6145.8|6157.2|6151.2|6158.1|6152.1|6141.4|6135.4|206
1619714400000|2021-04-29 16:40:00|6157.6|6151.6|6153.1|6147.1|6158.1|6152.1|6147.1|6141.1|234
1619714700000|2021-04-29 16:45:00|6154.6|6148.6|6154.9|6148.9|6156.6|6150.6|6150.7|6144.7|184
1619715000000|2021-04-29 16:50:00|6155.3|6149.3|6172.3|6166.3|6174.1|6168.1|6155.3|6149.3|199
1619715300000|2021-04-29 16:55:00|6172.4|6166.4|6175.1|6169.1|6175.4|6169.4|6161.6|6155.6|265
1619715600000|2021-04-29 17:00:00|6175.5|6169.5|6172.2|6166.2|6178.7|6172.7|6164.1|6158.1|164
1619715900000|2021-04-29 17:05:00|6172.7|6166.7|6161.2|6155.2|6172.7|6166.7|6160.7|6154.7|130
1619716200000|2021-04-29 17:10:00|6160.8|6154.8|6163.4|6157.4|6164.5|6158.5|6153.3|6147.3|283
1619716500000|2021-04-29 17:15:00|6163.7|6157.7|6159.9|6153.9|6163.7|6157.7|6148.8|6142.8|198
1619716800000|2021-04-29 17:20:00|6161.2|6155.2|6164.7|6158.7|6166.5|6160.5|6153.9|6147.9|295
1619717100000|2021-04-29 17:25:00|6163.3|6157.3|6160.5|6154.5|6167.3|6161.3|6157.9|6151.9|209
1619717400000|2021-04-29 17:30:00|6160.9|6154.9|6154|6148|6161.9|6155.9|6152.2|6146.2|208
1619717700000|2021-04-29 17:35:00|6154.4|6148.4|6161|6155|6172.6|6166.6|6146.8|6140.8|208
1619718000000|2021-04-29 17:40:00|6161.3|6155.3|6170.8|6164.8|6177.5|6171.5|6160.8|6154.8|362
1619718300000|2021-04-29 17:45:00|6171.2|6165.2|6169.5|6163.5|6176|6170|6157.8|6151.8|194
1619718600000|2021-04-29 17:50:00|6170.5|6164.5|6163.8|6157.8|6172.8|6166.8|6160.8|6154.8|155
1619718900000|2021-04-29 17:55:00|6164.2|6158.2|6168.6|6162.6|6173.6|6167.6|6163|6157|334
1619719200000|2021-04-29 18:00:00|6167.7|6161.7|6161.9|6155.9|6190.5|6184.5|6157.6|6151.6|536
1619719500000|2021-04-29 18:05:00|6163.4|6157.4|6147|6141|6166.9|6160.9|6141.1|6135.1|416
1619719800000|2021-04-29 18:10:00|6147.3|6141.3|6127.8|6121.8|6148.3|6142.3|6114.3|6108.3|1360
1619720100000|2021-04-29 18:15:00|6127.4|6121.4|6142.1|6136.1|6146.3|6140.3|6122|6116|487
1619740800000|2021-04-30 00:00:00|6159.7|6144.7|6133.8|6127.8|6166.6|6160.4|6130.5|6124.5|1237
1619741100000|2021-04-30 00:05:00|6134|6128|6130.8|6124.8|6139.8|6133.8|6121.7|6115.7|105
1619741400000|2021-04-30 00:10:00|6130.7|6124.7|6146.5|6140.5|6154.2|6148.2|6128.5|6122.5|119
1619741700000|2021-04-30 00:15:00|6146.9|6140.9|6145.2|6139.2|6154.3|6148.3|6144.3|6138.3|77
1619742000000|2021-04-30 00:20:00|6145.7|6139.7|6137.7|6131.7|6145.7|6139.7|6137.2|6131.2|47
1619742300000|2021-04-30 00:25:00|6137.8|6131.8|6145.6|6139.6|6148|6142|6137.8|6131.8|42
1619742600000|2021-04-30 00:30:00|6146.1|6140.1|6140.5|6134.5|6146.7|6140.7|6136.5|6130.5|83
1619742900000|2021-04-30 00:35:00|6140.6|6134.6|6140|6134|6143.1|6137.1|6139.2|6133.2|25
1619743200000|2021-04-30 00:40:00|6139.5|6133.5|6146|6140|6147.7|6141.7|6138.5|6132.5|40
1619743500000|2021-04-30 00:45:00|6146.1|6140.1|6141.9|6135.9|6146.5|6140.5|6141.4|6135.4|15
1619743800000|2021-04-30 00:50:00|6141.5|6135.5|6145.9|6139.9|6146.9|6140.9|6140.4|6134.4|26
1619744100000|2021-04-30 00:55:00|6144.9|6138.9|6145.3|6139.3|6147.4|6141.4|6143.8|6137.8|41
1619744400000|2021-04-30 01:00:00|6144.8|6138.8|6157.5|6151.5|6162.9|6156.9|6144.8|6138.8|190
1619744700000|2021-04-30 01:05:00|6157.4|6151.4|6174.8|6168.8|6179.4|6172.1|6156.6|6150.6|110
1619745000000|2021-04-30 01:10:00|6174.9|6168.9|6172.2|6166.2|6176.2|6170.2|6169.6|6163.6|53
1619745300000|2021-04-30 01:15:00|6171.8|6165.8|6177|6171|6177.5|6171.5|6163.7|6157.7|158
1619745600000|2021-04-30 01:20:00|6177.4|6171.4|6173.4|6167.4|6178.5|6172.5|6173.4|6167.4|52
1619745900000|2021-04-30 01:25:00|6173.8|6167.8|6176.9|6170.9|6178.8|6172.8|6173|6167|67
1619746200000|2021-04-30 01:30:00|6176.5|6170.5|6170.3|6164.3|6177.9|6171.9|6169.4|6163.4|39
1619746500000|2021-04-30 01:35:00|6170.2|6164.2|6168.8|6162.8|6172|6166|6168.1|6162.1|15
1619746800000|2021-04-30 01:40:00|6168.5|6162.5|6161.7|6155.7|6168.5|6162.5|6160|6154|54
1619747100000|2021-04-30 01:45:00|6161.3|6155.3|6160|6154|6162.9|6156.9|6157.7|6151.7|60
1619747400000|2021-04-30 01:50:00|6159.9|6153.9|6164.8|6158.8|6164.8|6158.8|6158.5|6152.5|38
1619747700000|2021-04-30 01:55:00|6164.6|6158.6|6165.1|6159.1|6166|6160|6162.2|6156.2|28
1619748000000|2021-04-30 02:00:00|6164.8|6158.8|6165.2|6159.2|6168.2|6162.2|6158.3|6152.3|34
1619748300000|2021-04-30 02:05:00|6166.2|6160.2|6174.1|6168.1|6177.6|6171.6|6164.2|6158.2|73
1619748600000|2021-04-30 02:10:00|6171.8|6165.8|6173.5|6167.5|6173.5|6167.5|6164.8|6158.8|44
1619748900000|2021-04-30 02:15:00|6172.2|6166.2|6172.6|6166.6|6175.3|6169.3|6170.4|6164.4|36
1619749200000|2021-04-30 02:20:00|6173|6167|6170.8|6164.8|6173.1|6167.1|6170|6164|25
1619749500000|2021-04-30 02:25:00|6170.4|6164.4|6171.7|6165.7|6172.6|6166.6|6167|6161|29
1619749800000|2021-04-30 02:30:00|6171.5|6165.5|6172.2|6166.2|6173.4|6167.4|6169.1|6163.1|42
1619750100000|2021-04-30 02:35:00|6172.1|6166.1|6168.2|6162.2|6172.7|6166.7|6168.2|6162.2|31
1619750400000|2021-04-30 02:40:00|6167.4|6161.4|6151.1|6145.1|6167.7|6161.7|6151.1|6145.1|67
1619750700000|2021-04-30 02:45:00|6151|6145|6150.6|6144.6|6152.5|6146.5|6146.2|6140.2|123
1619751000000|2021-04-30 02:50:00|6150.8|6144.8|6139.1|6133.1|6152|6146|6133.4|6127.4|93
1619751300000|2021-04-30 02:55:00|6133.9|6127.9|6124.3|6118.3|6139.1|6133.1|6117.8|6111.8|121
1619751600000|2021-04-30 03:00:00|6124.8|6118.8|6117.7|6111.7|6130.3|6124.3|6107.9|6100.8|141
1619751900000|2021-04-30 03:05:00|6118.1|6112.1|6122.2|6116.2|6124.8|6118.8|6115.5|6109.5|62
1619752200000|2021-04-30 03:10:00|6122.6|6116.6|6124.4|6118.4|6125.8|6119.8|6119.9|6113.9|42
1619752500000|2021-04-30 03:15:00|6119.8|6113.8|6116.6|6110.6|6121.1|6115.1|6115.6|6109.6|97
1619752800000|2021-04-30 03:20:00|6116.5|6110.5|6110.4|6104.4|6118.3|6112.3|6106.1|6100.1|91
1619753100000|2021-04-30 03:25:00|6110.5|6104.5|6107.8|6101.8|6110.5|6104.5|6104.6|6098.6|30
1619753400000|2021-04-30 03:30:00|6107.5|6101.5|6106.9|6100.9|6109.6|6103.6|6102.7|6096.7|31
1619753700000|2021-04-30 03:35:00|6106.5|6100.5|6107|6101|6107.4|6101.4|6100.4|6094.4|95
1619754000000|2021-04-30 03:40:00|6106.2|6100.2|6110.8|6104.8|6110.8|6104.8|6105.7|6099.7|16
1619754300000|2021-04-30 03:45:00|6110.4|6104.4|6110.3|6104.3|6111.2|6105.2|6109.5|6103.5|17
1619754600000|2021-04-30 03:50:00|6109.9|6103.9|6109|6103|6111.7|6105.7|6102.1|6096.1|26
1619754900000|2021-04-30 03:55:00|6109.1|6103.1|6109.8|6103.8|6109.8|6103.8|6108.7|6102.7|10
1619755200000|2021-04-30 04:00:00|6110.2|6104.2|6110.8|6104.8|6111.2|6105.2|6109.4|6103.4|16
1619755500000|2021-04-30 04:05:00|6111.2|6105.2|6110.8|6104.8|6111.6|6105.6|6109.8|6103.8|11
1619755800000|2021-04-30 04:10:00|6111.2|6105.2|6110.9|6104.9|6111.5|6105.5|6109.4|6103.4|25
1619756100000|2021-04-30 04:15:00|6110.5|6104.5|6110.6|6104.6|6110.9|6104.9|6109.3|6103.3|27
1619756400000|2021-04-30 04:20:00|6111|6105|6111|6105|6111.4|6105.4|6110.6|6104.6|4
1619756700000|2021-04-30 04:25:00|6110.6|6104.6|6105.2|6099.2|6110.6|6104.6|6104.6|6098.6|26
1619757000000|2021-04-30 04:30:00|6105.1|6099.1|6106.7|6100.7|6106.7|6100.7|6104.7|6098.7|11
1619757300000|2021-04-30 04:35:00|6106.8|6100.8|6102.6|6096.6|6106.8|6100.8|6102.2|6096.2|8
1619757600000|2021-04-30 04:40:00|6101.5|6095.5|6098|6092|6102.9|6096.9|6095.1|6089.1|79
1619757900000|2021-04-30 04:45:00|6099.1|6093.1|6101.6|6095.6|6101.6|6095.6|6097.8|6091.8|14
1619758200000|2021-04-30 04:50:00|6103.8|6097.8|6098.6|6092.6|6104.3|6098.3|6098.1|6092.1|27
1619758500000|2021-04-30 04:55:00|6097.9|6091.9|6096|6090|6097.9|6091.9|6094.7|6088.7|22
1619758800000|2021-04-30 05:00:00|6096.4|6090.4|6096.8|6090.8|6097.8|6091.8|6095.4|6089.4|15
1619759100000|2021-04-30 05:05:00|6096.4|6090.4|6085.8|6079.8|6096.5|6090.5|6085.8|6079.8|57
1619759400000|2021-04-30 05:10:00|6086.8|6080.8|6092.2|6086.2|6099.3|6093.3|6086.6|6080.6|69
1619759700000|2021-04-30 05:15:00|6091.8|6085.8|6086|6080|6091.8|6085.8|6086|6080|26
1619760000000|2021-04-30 05:20:00|6085.9|6079.9|6076.1|6070.1|6086.3|6080.3|6073.8|6067.8|69
1619760300000|2021-04-30 05:25:00|6076.5|6070.5|6082.9|6076.9|6085.7|6079.7|6076.3|6070.3|72
1619760600000|2021-04-30 05:30:00|6083.3|6077.3|6080.9|6074.9|6084.2|6078.2|6077.5|6071.5|40
1619760900000|2021-04-30 05:35:00|6080.7|6074.7|6086.1|6080.1|6088.4|6082.4|6079.6|6073.6|44
1619761200000|2021-04-30 05:40:00|6086|6080|6097.1|6091.1|6098.5|6092.5|6082.4|6076.4|37
1619761500000|2021-04-30 05:45:00|6096.7|6090.7|6093.1|6087.1|6096.7|6090.7|6089.8|6083.8|29
1619761800000|2021-04-30 05:50:00|6093.5|6087.5|6091.5|6085.5|6100.2|6094.2|6091.5|6085.5|61
1619762100000|2021-04-30 05:55:00|6090.8|6084.8|6101|6095|6103|6097|6090.5|6084.5|41
1619762400000|2021-04-30 06:00:00|6101.4|6095.4|6102.2|6096.2|6102.5|6096.5|6091.4|6085.4|60
1619762700000|2021-04-30 06:05:00|6102|6096|6099.2|6093.2|6103.2|6097.2|6098.7|6092.7|30
1619763000000|2021-04-30 06:10:00|6098.8|6092.8|6098.5|6092.5|6106.8|6100.8|6095.8|6089.8|26
1619763300000|2021-04-30 06:15:00|6098.1|6092.1|6111.1|6105.1|6112.4|6106.4|6098|6092|69
1619763600000|2021-04-30 06:20:00|6110.7|6104.7|6106.8|6100.8|6113|6107|6104.6|6098.6|19
1619763900000|2021-04-30 06:25:00|6106.4|6100.4|6107.1|6101.1|6108.6|6102.6|6104.1|6098.1|21
1619764200000|2021-04-30 06:30:00|6107.4|6101.4|6101.1|6095.1|6107.6|6101.6|6100.8|6094.8|26
1619764500000|2021-04-30 06:35:00|6101.3|6095.3|6094.5|6088.5|6102.6|6096.6|6094.1|6088.1|21
1619764800000|2021-04-30 06:40:00|6094.9|6088.9|6107.5|6101.5|6108|6102|6094.9|6088.9|81
1619765100000|2021-04-30 06:45:00|6107.4|6101.4|6108.4|6102.4|6114|6108|6107.4|6101.4|26
1619765400000|2021-04-30 06:50:00|6107.9|6101.9|6110.4|6104.4|6110.4|6104.4|6102|6096|40
1619765700000|2021-04-30 06:55:00|6110.5|6104.5|6112.3|6106.3|6112.8|6106.8|6105.5|6099.5|50
1619766000000|2021-04-30 07:00:00|6113.1|6107.1|6122.8|6116.8|6123.3|6117.3|6111.8|6105.8|54
1619766300000|2021-04-30 07:05:00|6121.8|6115.8|6120.8|6114.8|6127.1|6121.1|6117.8|6111.8|173
1619766600000|2021-04-30 07:10:00|6120.7|6114.7|6127.9|6121.9|6129.8|6123.8|6120.3|6114.3|51
1619766900000|2021-04-30 07:15:00|6127.7|6121.7|6121.2|6115.2|6128.2|6122.2|6121.2|6115.2|45
1619767200000|2021-04-30 07:20:00|6119.2|6113.2|6119.7|6113.7|6119.7|6113.7|6114.2|6108.2|62
1619767500000|2021-04-30 07:25:00|6119.8|6113.8|6118.6|6112.6|6121.7|6115.7|6117.2|6111.2|62
1619767800000|2021-04-30 07:30:00|6118.7|6112.7|6107.2|6101.2|6120.1|6114.1|6106.7|6100.7|38
1619768100000|2021-04-30 07:35:00|6107.6|6101.6|6105.2|6099.2|6111.1|6105.1|6103.4|6097.4|23
1619768400000|2021-04-30 07:40:00|6105.1|6099.1|6108|6102|6108|6102|6098|6092|38
1619768700000|2021-04-30 07:45:00|6107.9|6101.9|6106.6|6100.6|6107.9|6101.9|6103.5|6097.5|9
1619769000000|2021-04-30 07:50:00|6107|6101|6107.2|6101.2|6108.7|6102.7|6106.2|6100.2|9
1619769300000|2021-04-30 07:55:00|6108.1|6102.1|6105.5|6099.5|6110.4|6104.4|6105|6099|17
1619769600000|2021-04-30 08:00:00|6105.4|6099.4|6108.4|6102.4|6108.4|6102.4|6101|6095|39
1619769900000|2021-04-30 08:05:00|6107|6101|6109|6103|6110.4|6104.4|6107|6101|26
1619770200000|2021-04-30 08:10:00|6108.6|6102.6|6114.8|6108.8|6115.8|6109.8|6108.5|6102.5|15
1619770500000|2021-04-30 08:15:00|6114|6108|6114.8|6108.8|6115.3|6109.3|6111.4|6105.4|12
1619770800000|2021-04-30 08:20:00|6114.4|6108.4|6114.9|6108.9|6116.8|6110.8|6113.4|6107.4|14
1619771100000|2021-04-30 08:25:00|6115.3|6109.3|6126.4|6120.4|6130.8|6124.8|6114.9|6108.9|90
1619771400000|2021-04-30 08:30:00|6126.3|6120.3|6127|6121|6127.4|6121.4|6122|6116|20
1619771700000|2021-04-30 08:35:00|6126|6120|6123.9|6117.9|6128|6122|6123.9|6117.9|22
1619772000000|2021-04-30 08:40:00|6124.3|6118.3|6118.8|6112.8|6124.5|6118.5|6118.8|6112.8|40
1619772300000|2021-04-30 08:45:00|6118.4|6112.4|6112.8|6106.8|6122.8|6116.8|6112.3|6106.3|46
1619772600000|2021-04-30 08:50:00|6112.4|6106.4|6115.4|6109.4|6116.3|6110.3|6111.3|6105.3|27
1619772900000|2021-04-30 08:55:00|6115.5|6109.5|6113.5|6107.5|6116.4|6110.4|6113.5|6107.5|58
1619773200000|2021-04-30 09:00:00|6113.4|6107.4|6111.8|6105.8|6117.4|6111.4|6109.3|6103.3|29
1619773500000|2021-04-30 09:05:00|6111.9|6105.9|6118.2|6112.2|6119.7|6113.7|6111.9|6105.9|40
1619773800000|2021-04-30 09:10:00|6118.3|6112.3|6118.1|6112.1|6119.2|6113.2|6115.2|6109.2|17
1619774100000|2021-04-30 09:15:00|6118.9|6112.9|6113.1|6107.1|6119.5|6113.5|6113.1|6107.1|13
1619774400000|2021-04-30 09:20:00|6113.2|6107.2|6120.6|6114.6|6121.1|6115.1|6113.1|6107.1|26
1619774700000|2021-04-30 09:25:00|6119.6|6113.6|6119|6113|6120.9|6114.9|6118.5|6112.5|8
1619775000000|2021-04-30 09:30:00|6118.5|6112.5|6117|6111|6119.4|6113.4|6116.4|6110.4|7
1619775300000|2021-04-30 09:35:00|6117.1|6111.1|6115.7|6109.7|6121.5|6115.5|6110.1|6104.1|78
1619775600000|2021-04-30 09:40:00|6116.1|6110.1|6116.6|6110.6|6118.9|6112.9|6114.7|6108.7|14
1619775900000|2021-04-30 09:45:00|6117|6111|6117.9|6111.9|6121.5|6115.5|6117|6111|22
1619776200000|2021-04-30 09:50:00|6117.8|6111.8|6117.4|6111.4|6120.1|6114.1|6114.7|6108.7|33
1619776500000|2021-04-30 09:55:00|6117.3|6111.3|6100.5|6094.5|6117.3|6111.3|6100.5|6094.5|106
1619776800000|2021-04-30 10:00:00|6100.1|6094.1|6089|6083|6100.5|6094.5|6081.1|6075.1|334
1619777100000|2021-04-30 10:05:00|6089.4|6083.4|6090.8|6084.8|6093.9|6087.9|6083.8|6077.8|72
1619777400000|2021-04-30 10:10:00|6091.2|6085.2|6093.9|6087.9|6098.9|6092.9|6091.2|6085.2|43
1619777700000|2021-04-30 10:15:00|6094.3|6088.3|6094.8|6088.8|6094.8|6088.8|6089.6|6083.6|23
1619778000000|2021-04-30 10:20:00|6094.4|6088.4|6080.9|6074.9|6094.8|6088.8|6080.9|6074.9|39
1619778300000|2021-04-30 10:25:00|6083.5|6077.5|6088|6082|6088.9|6082.9|6083.5|6077.5|54
1619778600000|2021-04-30 10:30:00|6088.4|6082.4|6086.6|6080.6|6090.2|6084.2|6084|6078|39
1619778900000|2021-04-30 10:35:00|6087|6081|6090.2|6084.2|6092.4|6086.4|6086.6|6080.6|32
1619779200000|2021-04-30 10:40:00|6090.6|6084.6|6086.1|6080.1|6093.2|6087.2|6086.1|6080.1|28
1619779500000|2021-04-30 10:45:00|6086.2|6080.2|6083.4|6077.4|6089.2|6083.2|6083.4|6077.4|57
1619779800000|2021-04-30 10:50:00|6083|6077|6084.7|6078.7|6086.9|6080.9|6082.7|6076.7|22
1619780100000|2021-04-30 10:55:00|6084.8|6078.8|6089.5|6083.5|6089.5|6083.5|6082|6076|53
1619780400000|2021-04-30 11:00:00|6089.9|6083.9|6078.3|6072.3|6089.9|6083.9|6075.2|6069.2|67
1619780700000|2021-04-30 11:05:00|6077.9|6071.9|6080.5|6074.5|6081.4|6075.4|6075.6|6069.6|116
1619781000000|2021-04-30 11:10:00|6080.9|6074.9|6080.9|6074.9|6083.6|6077.6|6080.1|6074.1|61
1619781300000|2021-04-30 11:15:00|6081|6075|6090.3|6084.3|6091.2|6085.2|6081|6075|77
1619781600000|2021-04-30 11:20:00|6090.7|6084.7|6086.7|6080.7|6090.7|6084.7|6086.3|6080.3|35
1619781900000|2021-04-30 11:25:00|6086.8|6080.8|6091.5|6085.5|6092.5|6086.5|6086.8|6080.8|41
1619782200000|2021-04-30 11:30:00|6091.4|6085.4|6099.6|6093.6|6100.4|6094.4|6090.2|6084.2|38
1619782500000|2021-04-30 11:35:00|6094.6|6088.6|6091.5|6085.5|6094.6|6088.6|6088.8|6082.8|18
1619782800000|2021-04-30 11:40:00|6091.6|6085.6|6099.6|6093.6|6103.5|6097.5|6091.6|6085.6|71
1619783100000|2021-04-30 11:45:00|6099.5|6093.5|6104.4|6098.4|6105.3|6099.3|6098.2|6092.2|35
1619783400000|2021-04-30 11:50:00|6104.8|6098.8|6103.7|6097.7|6109.8|6103.8|6097.9|6091.9|212
1619783700000|2021-04-30 11:55:00|6103.3|6097.3|6106.5|6100.5|6108.3|6102.3|6101.9|6095.9|59
1619784000000|2021-04-30 12:00:00|6105.6|6099.6|6110.5|6104.5|6110.9|6104.9|6102.5|6096.5|147
1619784300000|2021-04-30 12:05:00|6110.4|6104.4|6109.9|6103.9|6112|6106|6100.4|6094.4|88
1619784600000|2021-04-30 12:10:00|6110.1|6104.1|6110.1|6104.1|6111.6|6105.6|6103.2|6097.2|132
1619784900000|2021-04-30 12:15:00|6109.9|6103.9|6122.1|6116.1|6122.4|6116.4|6109.9|6103.9|182
1619785200000|2021-04-30 12:20:00|6122|6116|6103.5|6097.5|6122|6116|6102.1|6096.1|93
1619785500000|2021-04-30 12:25:00|6103.6|6097.6|6081.1|6075.1|6104|6098|6076.3|6070.3|141
1619785800000|2021-04-30 12:30:00|6082|6076|6083.8|6077.8|6085.2|6079.2|6077.6|6071.6|45
1619786100000|2021-04-30 12:35:00|6085.6|6079.6|6084.1|6078.1|6089.6|6083.6|6083.6|6077.6|25
1619786400000|2021-04-30 12:40:00|6082.1|6076.1|6071|6061|6082.1|6076.1|6065.3|6059.3|141
1619789400000|2021-04-30 13:30:00|6055.6|6049.6|6133.9|6127.9|6149.4|6143.4|6055.3|6049.3|1477
1619789700000|2021-04-30 13:35:00|6134.3|6128.3|6152.8|6146.8|6156.6|6150.6|6123.3|6117.3|771
1619790000000|2021-04-30 13:40:00|6152.5|6146.5|6140.8|6134.8|6159.1|6153.1|6125.3|6119.3|663
1619790300000|2021-04-30 13:45:00|6144.2|6138.2|6143.9|6137.9|6155|6149|6135|6129|559
1619790600000|2021-04-30 13:50:00|6144.3|6138.3|6131.5|6125.5|6149.9|6143.9|6131.5|6125.5|469
1619790900000|2021-04-30 13:55:00|6131.1|6125.1|6114.9|6108.9|6140.1|6134.1|6109.3|6103.3|563
1619791200000|2021-04-30 14:00:00|6115.3|6109.3|6133.5|6127.5|6133.5|6127.5|6112.9|6106.9|402
1619791500000|2021-04-30 14:05:00|6133.3|6127.3|6149.2|6143.2|6150.3|6144.3|6119.4|6113.4|315
1619791800000|2021-04-30 14:10:00|6148.7|6142.7|6124.3|6118.3|6148.7|6142.7|6119.3|6113.3|358
1619792100000|2021-04-30 14:15:00|6123.9|6117.9|6138.3|6132.3|6138.7|6132.7|6111.8|6105.8|442
1619792400000|2021-04-30 14:20:00|6137.8|6131.8|6118.6|6112.6|6138.7|6132.7|6115.6|6109.6|276
1619792700000|2021-04-30 14:25:00|6118.1|6112.1|6147.6|6141.6|6149.8|6143.8|6118.1|6112.1|355
1619793000000|2021-04-30 14:30:00|6147.5|6141.5|6145.3|6139.3|6149.4|6143.4|6141.4|6135.4|250
1619793300000|2021-04-30 14:35:00|6143.9|6137.9|6141.2|6135.2|6146.2|6140.2|6139|6133|210
1619793600000|2021-04-30 14:40:00|6141.1|6135.1|6125.2|6119.2|6141.1|6135.1|6125.1|6119.1|264
1619793900000|2021-04-30 14:45:00|6125|6119|6129.5|6123.5|6134.9|6128.9|6124|6118|158
1619794200000|2021-04-30 14:50:00|6129.1|6123.1|6147.4|6141.4|6147.8|6141.8|6127.5|6121.5|305
1619794500000|2021-04-30 14:55:00|6149.2|6143.2|6173.3|6167.3|6184.2|6178.2|6148.4|6142.4|643
1619794800000|2021-04-30 15:00:00|6173.7|6167.7|6176.1|6170.1|6192.7|6186.7|6168.9|6162.9|565
1619795100000|2021-04-30 15:05:00|6176.5|6170.5|6167.3|6161.3|6178.7|6172.7|6162.2|6156.2|183
1619795400000|2021-04-30 15:10:00|6167.2|6161.2|6176.3|6170.3|6181.2|6175.2|6160.2|6154.2|245
1619795700000|2021-04-30 15:15:00|6176.7|6170.7|6179.1|6173.1|6185|6179|6176.3|6170.3|201
1619796000000|2021-04-30 15:20:00|6179|6173|6188.2|6182.2|6189.7|6183.7|6154.1|6148.1|390
1619796300000|2021-04-30 15:25:00|6188.1|6182.1|6202.6|6196.6|6203.6|6197.6|6184.7|6178.7|307
1619796600000|2021-04-30 15:30:00|6202.5|6196.5|6223.1|6217.1|6228.4|6222.4|6201.1|6195.1|682
1619796900000|2021-04-30 15:35:00|6223.8|6217.8|6237.6|6231.6|6250.4|6244.4|6220.7|6214.7|757
1619797200000|2021-04-30 15:40:00|6237.7|6231.7|6246|6240|6249|6243|6231.9|6225.9|367
1619797500000|2021-04-30 15:45:00|6245.9|6239.9|6246.7|6240.7|6247.7|6241.7|6237.2|6231.2|384
1619797800000|2021-04-30 15:50:00|6247|6241|6238.2|6232.2|6255.1|6249.1|6227.6|6221.6|398
1619798100000|2021-04-30 15:55:00|6237.6|6231.6|6225.5|6219.5|6244.8|6238.8|6221.4|6215.4|287
1619798400000|2021-04-30 16:00:00|6226.6|6220.6|6230.8|6224.8|6237.9|6231.9|6224.6|6218.6|218
1619798700000|2021-04-30 16:05:00|6231.3|6225.3|6240.6|6234.6|6247.7|6241.7|6231.3|6225.3|302
1619799000000|2021-04-30 16:10:00|6240.9|6234.9|6246.3|6240.3|6251.8|6245.8|6240.9|6234.9|246
1619799300000|2021-04-30 16:15:00|6245.3|6239.3|6267.9|6261.9|6275.8|6269.8|6242.3|6236.3|653
1619799600000|2021-04-30 16:20:00|6268.3|6262.3|6265.9|6259.9|6270.9|6264.9|6249.4|6243.4|364
1619799900000|2021-04-30 16:25:00|6266|6260|6258.1|6252.1|6271|6265|6251.1|6245.1|370
1619800200000|2021-04-30 16:30:00|6258.6|6252.6|6271|6265|6279|6273|6257.6|6251.6|456
1619800500000|2021-04-30 16:35:00|6270.6|6264.6|6280.4|6274.4|6286.4|6280.4|6261.5|6255.5|449
1619800800000|2021-04-30 16:40:00|6288.5|6282.5|6287.4|6281.4|6295.3|6289.3|6281.8|6275.8|367
1619801100000|2021-04-30 16:45:00|6288.4|6282.4|6321.2|6315.2|6323|6317|6288.4|6282.4|552
1619801400000|2021-04-30 16:50:00|6321.6|6315.6|6323.3|6317.3|6329.5|6323.5|6314.7|6308.7|504
1619801700000|2021-04-30 16:55:00|6323.7|6317.7|6316.1|6310.1|6326.3|6320.3|6304.1|6298.1|371
1619802000000|2021-04-30 17:00:00|6316.2|6310.2|6322.3|6316.3|6326.8|6320.8|6315.3|6309.3|500
1619802300000|2021-04-30 17:05:00|6321.9|6315.9|6320.5|6314.5|6330.9|6324.9|6318.8|6312.8|261
1619802600000|2021-04-30 17:10:00|6320.6|6314.6|6318.3|6312.3|6321|6315|6301.5|6295.5|342
1619802900000|2021-04-30 17:15:00|6317.9|6311.9|6323.4|6317.4|6333.5|6327.5|6314.9|6308.9|496
1619803200000|2021-04-30 17:20:00|6323|6317|6333.9|6327.9|6340.9|6334.9|6323|6317|323
1619803500000|2021-04-30 17:25:00|6334|6328|6339.7|6333.7|6345.5|6339.5|6331.3|6325.3|541
1619803800000|2021-04-30 17:30:00|6339.3|6333.3|6339.2|6333.2|6339.3|6333.3|6339.2|6333.2|397
1619804100000|2021-04-30 17:35:00|6337.1|6331.1|6341.8|6335.8|6341.8|6335.8|6323.3|6317.3|569
1619804400000|2021-04-30 17:40:00|6342.2|6336.2|6333.9|6327.9|6350.5|6339.2|6331.2|6324.4|12314535
1619804700000|2021-04-30 17:45:00|6333.5|6327.5|6315.7|6309.7|6333.5|6327.5|6310.2|6304.2|714
1619805000000|2021-04-30 17:50:00|6316.1|6310.1|6332.5|6326.5|6333.6|6327.6|6311|6305|386
1619805300000|2021-04-30 17:55:00|6334|6328|6348.2|6338.2|6348.2|6338.2|6332.6|6326.6|822
1619805600000|2021-04-30 18:00:00|6348|6338|6344.3|6329.3|6350.7|6338.2|6341.6|6329.3|22246313
1619805900000|2021-04-30 18:05:00|6341.8|6331.8|6349.5|6334.5|6349.5|6337|6341.7|6329.2|33417838
1619806200000|2021-04-30 18:10:00|6347|6337|6352.8|6342.8|6353.9|6342.8|6344.2|6333.7|33227763
1619806500000|2021-04-30 18:15:00|6364.6|6358.6|6366.1|6360.1|6366.1|6360.1|6364.6|6358.6|59616
1620000000000|2021-05-03 00:00:00|6401.7|6395.7|6437|6431|6463.7|6457.7|6389.8|6383.8|934
1620000300000|2021-05-03 00:05:00|6438.5|6432.5|6434.4|6428.4|6441.5|6435.5|6424.7|6418.7|314
1620000600000|2021-05-03 00:10:00|6434.5|6428.5|6493.7|6487.7|6515.3|6508.8|6433.9|6427.9|349
1620000900000|2021-05-03 00:15:00|6492.8|6486.8|6518.8|6512.8|6521.6|6514.3|6485.8|6479.8|254
1620001200000|2021-05-03 00:20:00|6518.9|6512.9|6524.8|6518.8|6528.8|6522.8|6500.9|6494.9|265
1620001500000|2021-05-03 00:25:00|6524.9|6518.9|6551.7|6545.7|6551.8|6545.8|6513|6507|271
1620001800000|2021-05-03 00:30:00|6552.2|6546.2|6580.2|6574.2|6584.3|6578.3|6548.2|6542.2|313
1620002100000|2021-05-03 00:35:00|6580.6|6574.6|6571.8|6565.8|6589.6|6583.6|6571.7|6565.7|257
1620002400000|2021-05-03 00:40:00|6572.3|6566.3|6568.9|6562.9|6581.3|6575.3|6541.2|6534.4|281
1620002700000|2021-05-03 00:45:00|6570|6564|6559.9|6553.9|6581.4|6575.4|6555.6|6549.6|115
1620003000000|2021-05-03 00:50:00|6559.4|6553.4|6551.4|6545.4|6559.4|6553.4|6540.4|6534.4|99
1620003300000|2021-05-03 00:55:00|6552.4|6546.4|6542.3|6536.3|6554.4|6548.4|6542.3|6536.3|62
1620003600000|2021-05-03 01:00:00|6541.9|6535.9|6535.1|6529.1|6543.3|6537.3|6527.3|6521.3|155
1620003900000|2021-05-03 01:05:00|6534.7|6528.7|6518.8|6512.8|6539.6|6533.6|6516|6510|163
1620004200000|2021-05-03 01:10:00|6520.1|6514.1|6523.1|6517.1|6525|6519|6518.2|6512.2|64
1620004500000|2021-05-03 01:15:00|6523.9|6517.9|6520.5|6514.5|6524.1|6518.1|6513.6|6507.6|110
1620004800000|2021-05-03 01:20:00|6521.4|6515.4|6530.5|6524.5|6538.5|6532.5|6518.6|6512.6|85
1620005100000|2021-05-03 01:25:00|6530.9|6524.9|6528|6522|6539.3|6533.3|6528|6522|62
1620005400000|2021-05-03 01:30:00|6527.6|6521.6|6538.9|6532.9|6540.9|6534.9|6527|6521|32
1620005700000|2021-05-03 01:35:00|6539.9|6533.9|6533.4|6527.4|6540.9|6534.9|6525.5|6519.5|46
1620006000000|2021-05-03 01:40:00|6533.3|6527.3|6513.9|6507.9|6533.3|6527.3|6513.9|6507.9|14772
1620006300000|2021-05-03 01:45:00|6513.4|6507.4|6501.8|6495.8|6513.4|6507.4|6498.8|6492.8|81
1620006600000|2021-05-03 01:50:00|6501.3|6495.3|6504.3|6498.3|6507.8|6501.8|6500.8|6494.8|45
1620006900000|2021-05-03 01:55:00|6503.9|6497.9|6516.3|6510.3|6516.3|6510.3|6501.7|6495.7|58
1620007200000|2021-05-03 02:00:00|6517.1|6511.1|6498.4|6492.4|6517.7|6511.7|6496.5|6490.5|53
1620007500000|2021-05-03 02:05:00|6498.2|6492.2|6492.2|6486.2|6498.7|6492.7|6483.2|6477.2|119
1620007800000|2021-05-03 02:10:00|6490.2|6484.2|6498.2|6492.2|6500.4|6494.4|6486.2|6480.2|78
1620008100000|2021-05-03 02:15:00|6497.7|6491.7|6500.1|6494.1|6506.1|6500.1|6491.6|6485.6|50
1620008400000|2021-05-03 02:20:00|6499.7|6493.7|6496.1|6490.1|6500.1|6494.1|6492.6|6486.6|26
1620008700000|2021-05-03 02:25:00|6496.2|6490.2|6495.6|6489.6|6497.5|6491.5|6491.1|6485.1|25
1620009000000|2021-05-03 02:30:00|6495.5|6489.5|6495.5|6489.5|6505.7|6499.7|6493|6487|75
1620009300000|2021-05-03 02:35:00|6500.5|6494.5|6501.5|6495.5|6505|6499|6500|6494|38
1620009600000|2021-05-03 02:40:00|6502.3|6496.3|6485.7|6479.7|6502.3|6496.3|6484.7|6478.7|66
1620009900000|2021-05-03 02:45:00|6487.7|6481.7|6498.2|6492.2|6499.2|6493.2|6487.7|6481.7|38
1620010200000|2021-05-03 02:50:00|6498.1|6492.1|6512.1|6506.1|6515.6|6509.6|6496.7|6490.7|55
1620010500000|2021-05-03 02:55:00|6512|6506|6503.6|6497.6|6512|6506|6497.1|6491.1|30
1620010800000|2021-05-03 03:00:00|6504|6498|6505.6|6499.6|6505.6|6499.6|6497.6|6491.6|34
1620011100000|2021-05-03 03:05:00|6505.1|6499.1|6508|6502|6516.1|6510.1|6504.1|6498.1|76
1620011400000|2021-05-03 03:10:00|6507.6|6501.6|6510.5|6504.5|6513|6507|6507.5|6501.5|24
1620011700000|2021-05-03 03:15:00|6511.5|6505.5|6510|6504|6511.9|6505.9|6507|6501|26
1620012000000|2021-05-03 03:20:00|6509.9|6503.9|6527.4|6521.4|6533.4|6527.4|6508.5|6502.5|174
1620012300000|2021-05-03 03:25:00|6527.5|6521.5|6530.9|6524.9|6541.9|6535.9|6527.5|6521.5|91
1620012600000|2021-05-03 03:30:00|6529.9|6523.9|6534.9|6528.9|6535.9|6529.9|6529.4|6523.4|40
1620012900000|2021-05-03 03:35:00|6534.8|6528.8|6536.3|6530.3|6539.4|6533.4|6532.9|6526.9|31
1620013200000|2021-05-03 03:40:00|6535.8|6529.8|6539.3|6533.3|6539.8|6533.8|6532.3|6526.3|35
1620013500000|2021-05-03 03:45:00|6538.9|6532.9|6540.3|6534.3|6547.1|6541.1|6538.8|6532.8|41
1620013800000|2021-05-03 03:50:00|6539.9|6533.9|6546.2|6540.2|6547.2|6541.2|6532.3|6526.3|59
1620014100000|2021-05-03 03:55:00|6545.7|6539.7|6539.7|6533.7|6545.7|6539.7|6538.1|6532.1|17
1620014400000|2021-05-03 04:00:00|6540.1|6534.1|6549.1|6543.1|6563.2|6557.2|6540.1|6534.1|95
1620014700000|2021-05-03 04:05:00|6549.2|6543.2|6541.1|6535.1|6550.6|6544.6|6539.7|6533.7|29
1620015000000|2021-05-03 04:10:00|6540.1|6534.1|6533.6|6527.6|6540.1|6534.1|6532.6|6526.6|24
1620015300000|2021-05-03 04:15:00|6540.1|6534.1|6518.6|6512.6|6540.1|6534.1|6516.6|6510.6|96
1620015600000|2021-05-03 04:20:00|6519.8|6513.8|6515|6509|6526.5|6520.5|6512.6|6506.6|182
1620015900000|2021-05-03 04:25:00|6517|6511|6514|6508|6517.5|6511.5|6513.5|6507.5|9
1620016200000|2021-05-03 04:30:00|6513.9|6507.9|6513|6507|6517.5|6511.5|6508.5|6502.5|90
1620016500000|2021-05-03 04:35:00|6512.6|6506.6|6512.4|6506.4|6513.5|6507.5|6509|6503|17
1620016800000|2021-05-03 04:40:00|6514.9|6508.9|6515.4|6509.4|6518.4|6512.4|6513.4|6507.4|16
1620017100000|2021-05-03 04:45:00|6515.8|6509.8|6511.9|6505.9|6517.9|6511.9|6510.3|6504.3|16
1620017400000|2021-05-03 04:50:00|6512|6506|6513.4|6507.4|6515.9|6509.9|6512|6506|13
1620017700000|2021-05-03 04:55:00|6513.8|6507.8|6515.3|6509.3|6516.8|6510.8|6513.3|6507.3|8
1620018000000|2021-05-03 05:00:00|6514.9|6508.9|6514.8|6508.8|6514.9|6508.9|6510.8|6504.8|17
1620018300000|2021-05-03 05:05:00|6514.4|6508.4|6513.3|6507.3|6514.4|6508.4|6506.3|6500.3|61
1620018600000|2021-05-03 05:10:00|6512.8|6506.8|6515.2|6509.2|6515.7|6509.7|6511.8|6505.8|13
1620018900000|2021-05-03 05:15:00|6515.1|6509.1|6519.2|6513.2|6522.7|6516.7|6511.7|6505.7|24
1620019200000|2021-05-03 05:20:00|6518.8|6512.8|6517.7|6511.7|6519.2|6513.2|6512.2|6506.2|4
1620019500000|2021-05-03 05:25:00|6517.2|6511.2|6517.6|6511.6|6518.7|6512.7|6515.6|6509.6|5
1620019800000|2021-05-03 05:30:00|6518.6|6512.6|6508.1|6502.1|6523.1|6517.1|6505.9|6499.9|86
1620020100000|2021-05-03 05:35:00|6508|6502|6501.6|6495.6|6508|6502|6499.6|6493.6|73
1620020400000|2021-05-03 05:40:00|6502|6496|6504.5|6498.5|6505.1|6499.1|6500|6494|37
1620020700000|2021-05-03 05:45:00|6504.4|6498.4|6500|6494|6504.4|6498.4|6493.5|6487.5|77
1620021000000|2021-05-03 05:50:00|6499.6|6493.6|6495|6489|6499.6|6493.6|6494|6488|53
1620021300000|2021-05-03 05:55:00|6494.9|6488.9|6499|6493|6499.5|6493.5|6493.5|6487.5|39
1620021600000|2021-05-03 06:00:00|6498.9|6492.9|6511.4|6505.4|6515.2|6509.2|6497.4|6491.4|52
1620021900000|2021-05-03 06:05:00|6511|6505|6510.4|6504.4|6514.1|6508.1|6510.4|6504.4|35
1620022200000|2021-05-03 06:10:00|6510.5|6504.5|6514.3|6508.3|6519.4|6513.4|6510.5|6504.5|45
1620022500000|2021-05-03 06:15:00|6513.9|6507.9|6513.3|6507.3|6519.3|6513.3|6511.3|6505.3|17
1620022800000|2021-05-03 06:20:00|6512.3|6506.3|6515.3|6509.3|6516.8|6510.8|6512.3|6506.3|15
1620023100000|2021-05-03 06:25:00|6515.7|6509.7|6520.2|6514.2|6520.3|6514.3|6515.7|6509.7|13
1620023400000|2021-05-03 06:30:00|6519.7|6513.7|6520.2|6514.2|6523.2|6517.2|6519.2|6513.2|20
1620023700000|2021-05-03 06:35:00|6520.6|6514.6|6519.7|6513.7|6521.7|6515.7|6519.7|6513.7|4
1620024000000|2021-05-03 06:40:00|6519.3|6513.3|6513.1|6507.1|6519.3|6513.3|6509.7|6503.7|17
1620024300000|2021-05-03 06:45:00|6513.6|6507.6|6517.6|6511.6|6518.8|6512.8|6513.1|6507.1|9
1620024600000|2021-05-03 06:50:00|6517.5|6511.5|6522.1|6516.1|6525.1|6519.1|6516.6|6510.6|46
1620024900000|2021-05-03 06:55:00|6522.5|6516.5|6523.5|6517.5|6524.6|6518.6|6519.6|6513.6|19
1620025200000|2021-05-03 07:00:00|6523.1|6517.1|6518|6512|6524|6518|6516.5|6510.5|21
1620025500000|2021-05-03 07:05:00|6517.6|6511.6|6534.9|6528.9|6534.9|6528.9|6515.5|6509.5|103
1620025800000|2021-05-03 07:10:00|6534.8|6528.8|6533.9|6527.9|6540.4|6534.4|6531.9|6525.9|76
1620026100000|2021-05-03 07:15:00|6535.1|6529.1|6555|6549|6556.9|6550.9|6533.9|6527.9|72
1620026400000|2021-05-03 07:20:00|6554.9|6548.9|6550.3|6544.3|6554.9|6548.9|6541.9|6535.9|49
1620026700000|2021-05-03 07:25:00|6549.5|6543.5|6556.8|6550.8|6557.3|6551.3|6549.3|6543.3|63
1620027000000|2021-05-03 07:30:00|6557.6|6551.6|6561.7|6555.7|6562.2|6556.2|6549|6543|120
1620027300000|2021-05-03 07:35:00|6562.1|6556.1|6574.8|6568.8|6577.5|6571.5|6560.7|6554.7|137
1620027600000|2021-05-03 07:40:00|6574.7|6568.7|6570|6564|6580.6|6574.6|6567.8|6561.8|77
1620027900000|2021-05-03 07:45:00|6569.9|6563.9|6563.2|6557.2|6572.1|6566.1|6561.5|6555.5|71
1620028200000|2021-05-03 07:50:00|6562.8|6556.8|6564.9|6558.9|6567.3|6561.3|6556.1|6550.1|91
1620028500000|2021-05-03 07:55:00|6563.9|6557.9|6560.2|6554.2|6565.3|6559.3|6558.3|6552.3|86
1620028800000|2021-05-03 08:00:00|6559.2|6553.2|6560.3|6554.3|6561.7|6555.7|6557.7|6551.7|48
1620029100000|2021-05-03 08:05:00|6561.3|6555.3|6561.4|6555.4|6563.9|6557.9|6558.6|6552.6|15
1620029400000|2021-05-03 08:10:00|6561|6555|6557.9|6551.9|6561|6555|6557.9|6551.9|22
1620029700000|2021-05-03 08:15:00|6558|6552|6568.4|6562.4|6569.4|6563.4|6557.9|6551.9|45
1620030000000|2021-05-03 08:20:00|6568|6562|6558.9|6552.9|6568|6562|6558.1|6552.1|40
1620030300000|2021-05-03 08:25:00|6558.4|6552.4|6563.4|6557.4|6564.4|6558.4|6557.9|6551.9|27
1620030600000|2021-05-03 08:30:00|6563|6557|6557.8|6551.8|6563|6557|6557.8|6551.8|48
1620030900000|2021-05-03 08:35:00|6558.8|6552.8|6565.4|6559.4|6566.9|6560.9|6558.8|6552.8|30
1620031200000|2021-05-03 08:40:00|6565.6|6559.6|6562.9|6556.9|6567|6561|6562|6556|20
1620031500000|2021-05-03 08:45:00|6562.5|6556.5|6566.8|6560.8|6566.8|6560.8|6560.4|6554.4|16
1620031800000|2021-05-03 08:50:00|6566.4|6560.4|6566.8|6560.8|6567.3|6561.3|6562.3|6556.3|27
1620032100000|2021-05-03 08:55:00|6566.4|6560.4|6588.4|6582.4|6588.4|6582.4|6566.3|6560.3|108
1620032400000|2021-05-03 09:00:00|6587.9|6581.9|6571.7|6565.7|6587.9|6581.9|6564.1|6558.1|256
1620032700000|2021-05-03 09:05:00|6573|6567|6551.7|6545.7|6574.8|6568.8|6546.2|6540.2|249
1620033000000|2021-05-03 09:10:00|6551.3|6545.3|6558|6552|6575.7|6569.7|6549.5|6543.5|43
1620033300000|2021-05-03 09:15:00|6560|6554|6551|6545|6561.2|6555.2|6546.5|6540.5|70
1620033600000|2021-05-03 09:20:00|6551.5|6545.5|6555.4|6549.4|6555.4|6549.4|6542.5|6536.5|90
1620033900000|2021-05-03 09:25:00|6555|6549|6556.4|6550.4|6565.9|6559.9|6553.4|6547.4|65
1620034200000|2021-05-03 09:30:00|6556.3|6550.3|6560.9|6554.9|6564.9|6558.9|6553.9|6547.9|46
1620034500000|2021-05-03 09:35:00|6559.9|6553.9|6564.3|6558.3|6566.3|6560.3|6556.4|6550.4|49
1620034800000|2021-05-03 09:40:00|6563.8|6557.8|6564.3|6558.3|6564.3|6558.3|6558.3|6552.3|31
1620035100000|2021-05-03 09:45:00|6564.7|6558.7|6560.8|6554.8|6565.3|6559.3|6559.3|6553.3|28
1620035400000|2021-05-03 09:50:00|6562.3|6556.3|6576.1|6570.1|6581.4|6575.4|6562.3|6556.3|138
1620035700000|2021-05-03 09:55:00|6574.4|6568.4|6564|6558|6577.3|6571.3|6558.5|6552.5|55
1620036000000|2021-05-03 10:00:00|6564.4|6558.4|6560.5|6554.5|6567|6561|6556|6550|29
1620036300000|2021-05-03 10:05:00|6560|6554|6548.9|6542.9|6560.5|6554.5|6546.9|6540.9|31
1620036600000|2021-05-03 10:10:00|6548.8|6542.8|6548.4|6542.4|6553.9|6547.9|6544.3|6538.3|33
1620036900000|2021-05-03 10:15:00|6548.5|6542.5|6543.9|6537.9|6549.4|6543.4|6543.9|6537.9|41
1620037200000|2021-05-03 10:20:00|6544.9|6538.9|6545.8|6539.8|6551.2|6545.2|6542.7|6536.7|47
1620037500000|2021-05-03 10:25:00|6547.8|6541.8|6546.8|6540.8|6547.8|6541.8|6540.7|6534.7|15
1620037800000|2021-05-03 10:30:00|6546.7|6540.7|6547.7|6541.7|6553.3|6547.3|6545.3|6539.3|40
1620038100000|2021-05-03 10:35:00|6548.2|6542.2|6554.7|6548.7|6563.7|6557.7|6547.7|6541.7|33
1620038400000|2021-05-03 10:40:00|6555.1|6549.1|6552.7|6546.7|6556.7|6550.7|6552.2|6546.2|27
1620038700000|2021-05-03 10:45:00|6552.6|6546.6|6546.6|6540.6|6553.7|6547.7|6546.2|6540.2|33
1620039000000|2021-05-03 10:50:00|6547.1|6541.1|6538.1|6532.1|6548.1|6542.1|6537.1|6531.1|88
1620039300000|2021-05-03 10:55:00|6537.6|6531.6|6525.6|6519.6|6539.6|6533.6|6523.9|6517.9|39
1620039600000|2021-05-03 11:00:00|6525.1|6519.1|6521|6515|6531.6|6525.6|6521|6515|72
1620039900000|2021-05-03 11:05:00|6521.1|6515.1|6519.5|6513.5|6524.8|6518.8|6511.4|6505.4|61
1620040200000|2021-05-03 11:10:00|6519.1|6513.1|6534|6528|6534|6528|6518.5|6512.5|59
1620040500000|2021-05-03 11:15:00|6535.5|6529.5|6525.4|6519.4|6542|6536|6522.9|6516.9|75
1620040800000|2021-05-03 11:20:00|6525.9|6519.9|6527.4|6521.4|6531.9|6525.9|6525.9|6519.9|13
1620041100000|2021-05-03 11:25:00|6527.5|6521.5|6520.4|6514.4|6528.4|6522.4|6519.9|6513.9|35
1620041400000|2021-05-03 11:30:00|6520.8|6514.8|6524.3|6518.3|6526.9|6520.9|6520.8|6514.8|14
1620041700000|2021-05-03 11:35:00|6524.4|6518.4|6525.3|6519.3|6526.8|6520.8|6524.3|6518.3|14
1620042000000|2021-05-03 11:40:00|6525.5|6519.5|6528.3|6522.3|6530.2|6524.2|6524.3|6518.3|23
1620042300000|2021-05-03 11:45:00|6529.3|6523.3|6523.7|6517.7|6530.2|6524.2|6521.7|6515.7|16
1620042600000|2021-05-03 11:50:00|6523.6|6517.6|6526.7|6520.7|6527.7|6521.7|6519.2|6513.2|25
1620042900000|2021-05-03 11:55:00|6526.8|6520.8|6523.2|6517.2|6532.1|6526.1|6523.2|6517.2|31
1620043200000|2021-05-03 12:00:00|6522.7|6516.7|6529.6|6523.6|6530.2|6524.2|6517.6|6511.6|35
1620043500000|2021-05-03 12:05:00|6530.5|6524.5|6536.6|6530.6|6539.3|6533.3|6530.1|6524.1|60
1620043800000|2021-05-03 12:10:00|6536.2|6530.2|6537.1|6531.1|6540.1|6534.1|6534.1|6528.1|47
1620044100000|2021-05-03 12:15:00|6537.5|6531.5|6545.7|6539.7|6545.7|6539.7|6537.2|6531.2|55
1620044400000|2021-05-03 12:20:00|6546.1|6540.1|6551.5|6545.5|6551.5|6545.5|6543.4|6537.4|68
1620044700000|2021-05-03 12:25:00|6551.1|6545.1|6559.2|6553.2|6559.6|6553.6|6546.5|6540.5|152
1620045000000|2021-05-03 12:30:00|6559.6|6553.6|6567.1|6561.1|6569.3|6563.3|6554.7|6548.7|168
1620045300000|2021-05-03 12:35:00|6567.5|6561.5|6571|6565|6578|6572|6565.7|6559.7|179
1620045600000|2021-05-03 12:40:00|6570.6|6564.6|6562.8|6556.8|6578.5|6572.5|6562.8|6556.7|80
1620048600000|2021-05-03 13:30:00|6564.2|6558.2|6557.4|6551.4|6569.7|6563.2|6535.5|6529.5|37594
1620048900000|2021-05-03 13:35:00|6557.9|6551.9|6473.4|6467.4|6557.9|6551.9|6458.4|6452.4|1204
1620049200000|2021-05-03 13:40:00|6474.4|6468.4|6482.5|6476.5|6486.4|6480.4|6439.3|6433.3|1020
1620049500000|2021-05-03 13:45:00|6482.9|6476.9|6512.8|6506.8|6522.8|6516.8|6468.9|6462.9|1012
1620049800000|2021-05-03 13:50:00|6512.4|6506.4|6503.2|6497.2|6524.3|6518.3|6495.3|6489.3|576
1620050100000|2021-05-03 13:55:00|6502.3|6496.3|6503.6|6497.6|6508.9|6502.9|6482.2|6476.2|426
1620050400000|2021-05-03 14:00:00|6503.5|6497.5|6501.1|6495.1|6509.6|6503.6|6493.6|6487.6|419
1620050700000|2021-05-03 14:05:00|6501.6|6495.6|6449.7|6443.7|6501.6|6495.6|6448.6|6442.6|626
1620051000000|2021-05-03 14:10:00|6449.3|6443.3|6425.8|6419.8|6457.8|6451.8|6418|6412|741
1620051300000|2021-05-03 14:15:00|6426.3|6420.3|6436.5|6430.5|6452.5|6446.5|6422.1|6416.1|780
1620051600000|2021-05-03 14:20:00|6433.5|6427.5|6421.3|6415.3|6438.2|6432.2|6414.8|6408.8|552
1620051900000|2021-05-03 14:25:00|6421.2|6415.2|6418.1|6412.1|6423.3|6417.3|6386|6380|824
1620052200000|2021-05-03 14:30:00|6418.5|6412.5|6406.3|6400.3|6419.1|6413.1|6392.5|6386.5|429
1620052500000|2021-05-03 14:35:00|6408|6402|6441.1|6435.1|6447.1|6441.1|6408|6402|729
1620052800000|2021-05-03 14:40:00|6440.7|6434.7|6389.3|6383.3|6441.6|6435.6|6383.3|6377.3|761
1620053100000|2021-05-03 14:45:00|6389.8|6383.8|6383.8|6377.8|6390.2|6384.2|6354.3|6348.3|910
1620053400000|2021-05-03 14:50:00|6383.3|6377.3|6380.2|6374.2|6383.3|6377.3|6349.9|6343.9|484
1620053700000|2021-05-03 14:55:00|6380|6374|6368.7|6362.7|6380|6374|6345.1|6339.1|353
1620054000000|2021-05-03 15:00:00|6370.2|6364.2|6348.1|6342.1|6371.3|6365.3|6341.1|6335.1|458
1620054300000|2021-05-03 15:05:00|6348|6342|6360.1|6354.1|6362.9|6356.9|6326.6|6320.6|322
1620054600000|2021-05-03 15:10:00|6360|6354|6330.1|6324.1|6360|6354|6323.2|6317.2|338
1620054900000|2021-05-03 15:15:00|6329.6|6323.6|6332.6|6326.6|6337.1|6331.1|6322.1|6316.1|372
1620055200000|2021-05-03 15:20:00|6332.5|6326.5|6322|6316|6346.1|6340.1|6322|6316|355
1620055500000|2021-05-03 15:25:00|6321.2|6315.2|6278.9|6272.9|6321.2|6315.2|6275.3|6269.3|916
1620055800000|2021-05-03 15:30:00|6282.3|6276.3|6275.5|6269.5|6289|6283|6259|6253|705
1620056100000|2021-05-03 15:35:00|6275.4|6269.4|6268.7|6262.7|6275.4|6269.4|6253.5|6247.5|347
1620056400000|2021-05-03 15:40:00|6269.1|6263.1|6270.5|6264.5|6276|6270|6265.5|6259.5|446
1620056700000|2021-05-03 15:45:00|6270.6|6264.6|6284.9|6278.9|6293.5|6287.5|6267.5|6261.5|321
1620057000000|2021-05-03 15:50:00|6284.8|6278.8|6271.3|6265.3|6284.8|6278.8|6271.3|6265.3|355
1620057300000|2021-05-03 15:55:00|6270.9|6264.9|6287.8|6281.8|6288.8|6282.8|6267.3|6261.3|275
1620057600000|2021-05-03 16:00:00|6287.3|6281.3|6286.7|6280.7|6288.8|6282.8|6278.3|6272.3|265
1620057900000|2021-05-03 16:05:00|6287.2|6281.2|6296.8|6290.8|6297|6291|6280.2|6274.2|221
1620058200000|2021-05-03 16:10:00|6296.7|6290.7|6303.7|6297.7|6333.8|6327.8|6295.2|6289.2|498
1620058500000|2021-05-03 16:15:00|6304.1|6298.1|6291.7|6285.7|6308.2|6302.2|6285.2|6279.2|311
1620058800000|2021-05-03 16:20:00|6291.2|6285.2|6318.4|6312.4|6321|6315|6276.2|6270.2|270
1620059100000|2021-05-03 16:25:00|6318.9|6312.9|6319.8|6313.8|6326.4|6320.4|6305.4|6299.4|145
1620059400000|2021-05-03 16:30:00|6320.3|6314.3|6324|6318|6333.2|6327.2|6319.3|6313.3|247
1620059700000|2021-05-03 16:35:00|6323.6|6317.6|6331.8|6325.8|6346.4|6340.4|6319.4|6313.4|261
1620060000000|2021-05-03 16:40:00|6331.3|6325.3|6333.3|6327.3|6335.4|6329.4|6322.8|6316.8|146
1620060300000|2021-05-03 16:45:00|6333.8|6327.8|6320.9|6314.9|6333.8|6327.8|6311.7|6305.7|146
1620060600000|2021-05-03 16:50:00|6321.3|6315.3|6336.8|6330.8|6336.8|6330.8|6321.3|6315.3|272
1620060900000|2021-05-03 16:55:00|6336.7|6330.7|6318.1|6312.1|6344.2|6338.2|6314.6|6308.6|237
1620061200000|2021-05-03 17:00:00|6318.3|6312.3|6338.4|6332.4|6340.4|6334.4|6318.3|6312.3|118
1620061500000|2021-05-03 17:05:00|6338.5|6332.5|6360.7|6354.7|6378.3|6372.3|6338|6332|460
1620061800000|2021-05-03 17:10:00|6361.2|6355.2|6342.4|6336.4|6374.9|6368.9|6339|6333|461
1620062100000|2021-05-03 17:15:00|6343.2|6337.2|6339.7|6333.7|6345.1|6339.1|6328.5|6322.5|209
1620062400000|2021-05-03 17:20:00|6338.7|6332.7|6362|6356|6362|6356|6338.7|6332.7|254
1620062700000|2021-05-03 17:25:00|6362.4|6356.4|6362|6356|6366.6|6360.6|6348.2|6342.2|240
1620063000000|2021-05-03 17:30:00|6362.8|6356.8|6356|6350|6371.3|6365.3|6355.6|6349.6|239
1620063300000|2021-05-03 17:35:00|6349.1|6343.1|6353.6|6347.6|6375.4|6369.4|6341.6|6335.6|188
1620063600000|2021-05-03 17:40:00|6352.8|6346.8|6359.1|6353.1|6369.2|6363.2|6351.6|6345.6|143
1620063900000|2021-05-03 17:45:00|6359.6|6353.6|6345.6|6339.6|6359.6|6353.6|6344.5|6338.5|116
1620064200000|2021-05-03 17:50:00|6345.5|6339.5|6332.5|6326.5|6358.2|6352.2|6332.5|6326.5|221
1620064500000|2021-05-03 17:55:00|6332|6326|6348.1|6342.1|6350.9|6344.9|6321|6315|244
1620064800000|2021-05-03 18:00:00|6348.6|6342.6|6350.4|6344.4|6353.3|6347.3|6340.3|6334.3|246
1620065100000|2021-05-03 18:05:00|6350.8|6344.8|6360.3|6354.3|6366.1|6360.1|6346.7|6340.7|337
1620065400000|2021-05-03 18:10:00|6360.7|6354.7|6396.6|6390.6|6403.9|6397.9|6352.5|6346.5|1248
1620065700000|2021-05-03 18:15:00|6396.1|6390.1|6444.9|6438.9|6456.6|6450.6|6396.1|6390.1|66218
1620086400000|2021-05-04 00:00:00|6405|6399|6418.6|6412.6|6425.3|6419.3|6394.9|6388.9|261
1620086700000|2021-05-04 00:05:00|6418.8|6412.8|6418.1|6412.1|6435.9|6429.9|6410.2|6404.2|144
1620087000000|2021-05-04 00:10:00|6418|6412|6409.5|6403.5|6421.6|6415.6|6409.5|6403.5|102
1620087300000|2021-05-04 00:15:00|6409|6403|6414|6408|6424|6418|6404.5|6398.5|87
1620087600000|2021-05-04 00:20:00|6414.4|6408.4|6418.5|6412.5|6422|6416|6414|6408|82
1620087900000|2021-05-04 00:25:00|6418.4|6412.4|6420.4|6414.4|6423.5|6417.5|6417|6411|28
1620088200000|2021-05-04 00:30:00|6419|6413|6408.4|6402.4|6420|6414|6408.4|6402.4|38
1620088500000|2021-05-04 00:35:00|6406.9|6400.9|6404.9|6398.9|6408.4|6402.4|6394.4|6388.4|89
1620088800000|2021-05-04 00:40:00|6406.9|6400.9|6408.9|6402.9|6411.3|6405.3|6405.4|6399.4|39
1620089100000|2021-05-04 00:45:00|6409.9|6403.9|6398.8|6392.8|6409.9|6403.9|6397.3|6391.3|30
1620089400000|2021-05-04 00:50:00|6399.3|6393.3|6401.3|6395.3|6405.8|6399.8|6397.8|6391.8|29
1620089700000|2021-05-04 00:55:00|6401.4|6395.4|6400.3|6394.3|6403|6397|6397.1|6391.1|35
1620090000000|2021-05-04 01:00:00|6399.4|6393.4|6398|6392|6399.4|6393.4|6393.8|6387.8|18
1620090300000|2021-05-04 01:05:00|6397.9|6391.9|6399.4|6393.4|6399.4|6393.4|6397|6391|8
1620090600000|2021-05-04 01:10:00|6399.8|6393.8|6396.5|6390.5|6401|6395|6395.6|6389.6|13
1620090900000|2021-05-04 01:15:00|6396.1|6390.1|6390|6384|6397|6391|6389.6|6383.6|42
1620091200000|2021-05-04 01:20:00|6389.6|6383.6|6375.7|6369.7|6389.6|6383.6|6366.1|6360.1|106
1620091500000|2021-05-04 01:25:00|6374.3|6368.3|6374.8|6368.8|6379|6373|6373|6367|50
1620091800000|2021-05-04 01:30:00|6374.4|6368.4|6377|6371|6380.7|6374.7|6373.4|6367.4|23
1620092100000|2021-05-04 01:35:00|6376.2|6370.2|6389|6383|6389|6383|6374.8|6368.8|28
1620092400000|2021-05-04 01:40:00|6388.1|6382.1|6387.1|6381.1|6392.6|6386.6|6387.1|6381.1|33
1620092700000|2021-05-04 01:45:00|6386.7|6380.7|6386.6|6380.6|6390.5|6384.5|6383.6|6377.6|13
1620093000000|2021-05-04 01:50:00|6388.6|6382.6|6396.1|6390.1|6398.6|6392.6|6388.6|6382.6|31
1620093300000|2021-05-04 01:55:00|6395.6|6389.6|6393|6387|6397.6|6391.6|6392|6386|4
1620093600000|2021-05-04 02:00:00|6392.5|6386.5|6385|6379|6392.5|6386.5|6378.5|6372.5|47
1620093900000|2021-05-04 02:05:00|6384.6|6378.6|6380|6374|6387|6381|6379.5|6373.5|16
1620094200000|2021-05-04 02:10:00|6380.1|6374.1|6371.5|6365.5|6381|6375|6370.6|6364.6|28
1620094500000|2021-05-04 02:15:00|6370.6|6364.6|6373.9|6367.9|6373.9|6367.9|6368.4|6362.4|23
1620094800000|2021-05-04 02:20:00|6373.5|6367.5|6372.4|6366.4|6373.5|6367.5|6370.4|6364.4|5
1620095100000|2021-05-04 02:25:00|6372.8|6366.8|6372.4|6366.4|6373.9|6367.9|6371.4|6365.4|21
1620095400000|2021-05-04 02:30:00|6373.4|6367.4|6372.8|6366.8|6374.4|6368.4|6363.9|6357.9|47
1620095700000|2021-05-04 02:35:00|6371.8|6365.8|6376.8|6370.8|6380.8|6374.8|6365.8|6359.8|77
1620096000000|2021-05-04 02:40:00|6376.7|6370.7|6371.8|6365.8|6376.8|6370.8|6371.7|6365.7|25
1620096300000|2021-05-04 02:45:00|6370.3|6364.3|6372.8|6366.8|6372.8|6366.8|6367.4|6361.4|15
1620096600000|2021-05-04 02:50:00|6371.9|6365.9|6371.7|6365.7|6373.2|6367.2|6370.3|6364.3|6
1620096900000|2021-05-04 02:55:00|6372.2|6366.2|6370.7|6364.7|6374.2|6368.2|6370.7|6364.7|7
1620097200000|2021-05-04 03:00:00|6370.9|6364.9|6371.2|6365.2|6372.7|6366.7|6370.7|6364.7|10
1620097500000|2021-05-04 03:05:00|6370.8|6364.8|6369.2|6363.2|6370.8|6364.8|6368.7|6362.7|6
1620097800000|2021-05-04 03:10:00|6369.1|6363.1|6370.6|6364.6|6372.1|6366.1|6367.6|6361.6|6
1620098100000|2021-05-04 03:15:00|6369.1|6363.1|6368.1|6362.1|6369.1|6363.1|6365.1|6359.1|12
1620098400000|2021-05-04 03:20:00|6367.6|6361.6|6367.1|6361.1|6368.1|6362.1|6366.4|6360.4|6
1620098700000|2021-05-04 03:25:00|6367.5|6361.5|6372|6366|6377.6|6371.6|6367.5|6361.5|8
1620099000000|2021-05-04 03:30:00|6371.7|6365.7|6374|6368|6374|6368|6370.5|6364.5|23
1620099300000|2021-05-04 03:35:00|6373|6367|6371|6365|6374.1|6368.1|6370|6364|11
1620099600000|2021-05-04 03:40:00|6371.5|6365.5|6374|6368|6374|6368|6371.5|6365.5|4
1620099900000|2021-05-04 03:45:00|6374.1|6368.1|6375.9|6369.9|6377.4|6371.4|6374.1|6368.1|6
1620100200000|2021-05-04 03:50:00|6376.4|6370.4|6386.4|6380.4|6388.4|6382.4|6375.9|6369.9|28
1620100500000|2021-05-04 03:55:00|6386.8|6380.8|6397.9|6391.9|6397.9|6391.9|6385.9|6379.9|51
1620100800000|2021-05-04 04:00:00|6397.8|6391.8|6391.4|6385.4|6397.8|6391.8|6390|6384|34
1620101100000|2021-05-04 04:05:00|6391.3|6385.3|6388.3|6382.3|6391.3|6385.3|6386.8|6380.8|15
1620101400000|2021-05-04 04:10:00|6387.8|6381.8|6388.3|6382.3|6390.8|6384.8|6387.3|6381.3|9
1620101700000|2021-05-04 04:15:00|6388.7|6382.7|6385.3|6379.3|6388.8|6382.8|6382.8|6376.8|14
1620102000000|2021-05-04 04:20:00|6384.3|6378.3|6387.7|6381.7|6388.8|6382.8|6384.3|6378.3|8
1620102300000|2021-05-04 04:25:00|6388.2|6382.2|6387.2|6381.2|6389.7|6383.7|6387.2|6381.2|3
1620102600000|2021-05-04 04:30:00|6385.7|6379.7|6403.7|6397.7|6405.1|6399.1|6385.7|6379.7|100
1620102900000|2021-05-04 04:35:00|6403.6|6397.6|6403.7|6397.7|6408.8|6402.8|6402.2|6396.2|19
1620103200000|2021-05-04 04:40:00|6403.2|6397.2|6398.6|6392.6|6403.7|6397.7|6396.8|6390.8|20
1620103500000|2021-05-04 04:45:00|6397.6|6391.6|6394.1|6388.1|6398|6392|6393.2|6387.2|10
1620103800000|2021-05-04 04:50:00|6395.6|6389.6|6399.6|6393.6|6401.4|6395.4|6395.6|6389.6|24
1620104100000|2021-05-04 04:55:00|6400.6|6394.6|6398.1|6392.1|6400.6|6394.6|6395.2|6389.2|13
1620104400000|2021-05-04 05:00:00|6398|6392|6399|6393|6400.5|6394.5|6393.3|6387.3|20
1620104700000|2021-05-04 05:05:00|6397.5|6391.5|6397.5|6391.5|6400|6394|6394.5|6388.5|33
1620105000000|2021-05-04 05:10:00|6398|6392|6394|6388|6398|6392|6393.5|6387.5|13
1620105300000|2021-05-04 05:15:00|6394.4|6388.4|6391.4|6385.4|6395|6389|6391.4|6385.4|18
1620105600000|2021-05-04 05:20:00|6389.9|6383.9|6390.4|6384.4|6392.9|6386.9|6388.4|6382.4|35
1620105900000|2021-05-04 05:25:00|6389.4|6383.4|6385.4|6379.4|6389.4|6383.4|6385.4|6379.4|5
1620106200000|2021-05-04 05:30:00|6385.5|6379.5|6382.9|6376.9|6388.9|6382.9|6382.4|6376.4|16
1620106500000|2021-05-04 05:35:00|6385.4|6379.4|6376.3|6370.3|6385.4|6379.4|6375.8|6369.8|69
1620106800000|2021-05-04 05:40:00|6375.9|6369.9|6385.3|6379.3|6386.2|6380.2|6374.3|6368.3|35
1620107100000|2021-05-04 05:45:00|6384.3|6378.3|6383.3|6377.3|6385.9|6379.9|6380.3|6374.3|19
1620107400000|2021-05-04 05:50:00|6383.1|6377.1|6385.2|6379.2|6385.3|6379.3|6381.3|6375.3|10
1620107700000|2021-05-04 05:55:00|6385.3|6379.3|6399.2|6393.2|6399.8|6393.8|6385.3|6379.3|43
1620108000000|2021-05-04 06:00:00|6399.1|6393.1|6402.2|6396.2|6405|6399|6398.3|6392.3|23
1620108300000|2021-05-04 06:05:00|6402.3|6396.3|6407.4|6401.4|6408.8|6402.8|6400.2|6394.2|23
1620108600000|2021-05-04 06:10:00|6406.9|6400.9|6405|6399|6407.4|6401.4|6404.1|6398.1|10
1620108900000|2021-05-04 06:15:00|6404.6|6398.6|6396.1|6390.1|6404.6|6398.6|6394.1|6388.1|22
1620109200000|2021-05-04 06:20:00|6395.7|6389.7|6395.1|6389.1|6395.7|6389.7|6389.1|6383.1|16
1620109500000|2021-05-04 06:25:00|6394.7|6388.7|6385.6|6379.6|6395.6|6389.6|6384.1|6378.1|27
1620109800000|2021-05-04 06:30:00|6386.6|6380.6|6387.5|6381.5|6392|6386|6383.5|6377.5|35
1620110100000|2021-05-04 06:35:00|6387.9|6381.9|6399|6393|6400.1|6394.1|6387.5|6381.5|15
1620110400000|2021-05-04 06:40:00|6399.1|6393.1|6399|6393|6401.5|6395.5|6398|6392|7
1620110700000|2021-05-04 06:45:00|6398.9|6392.9|6396.4|6390.4|6398.9|6392.9|6390|6384|14
1620111000000|2021-05-04 06:50:00|6395.9|6389.9|6397.9|6391.9|6400.9|6394.9|6394.4|6388.4|12
1620111300000|2021-05-04 06:55:00|6398|6392|6391.9|6385.9|6398.4|6392.4|6391.9|6385.9|13
1620111600000|2021-05-04 07:00:00|6392.4|6386.4|6401.4|6395.4|6401.9|6395.9|6392.4|6386.4|18
1620111900000|2021-05-04 07:05:00|6402.9|6396.9|6412.1|6406.1|6412.1|6406.1|6396.9|6390.9|30
1620112200000|2021-05-04 07:10:00|6411.6|6405.6|6407|6401|6411.6|6405.6|6403.7|6397.7|37
1620112500000|2021-05-04 07:15:00|6407.4|6401.4|6411.1|6405.1|6416.7|6410.7|6405.6|6399.6|36
1620112800000|2021-05-04 07:20:00|6411.5|6405.5|6413.4|6407.4|6413.9|6407.9|6408.7|6402.7|13
1620113100000|2021-05-04 07:25:00|6413|6407|6404.6|6398.6|6413|6407|6401.2|6395.2|36
1620113400000|2021-05-04 07:30:00|6404.2|6398.2|6411|6405|6411.4|6405.4|6400.7|6394.7|31
1620113700000|2021-05-04 07:35:00|6410.9|6404.9|6422.1|6416.1|6428.5|6422.5|6408.3|6402.3|89
1620114000000|2021-05-04 07:40:00|6422.5|6416.5|6417.9|6411.9|6423.4|6417.4|6415.6|6409.6|39
1620114300000|2021-05-04 07:45:00|6417.8|6411.8|6417|6411|6417.8|6411.8|6407.8|6401.8|42
1620114600000|2021-05-04 07:50:00|6417.4|6411.4|6422.5|6416.5|6423.1|6417.1|6417.4|6411.4|22
1620114900000|2021-05-04 07:55:00|6422.6|6416.6|6425.7|6419.7|6425.7|6419.7|6418.3|6412.3|26
1620115200000|2021-05-04 08:00:00|6424.7|6418.7|6441.3|6435.3|6442.5|6436.5|6422.4|6416.4|88
1620115500000|2021-05-04 08:05:00|6441.2|6435.2|6455.9|6449.9|6465.5|6459.5|6439.5|6433.5|154
1620115800000|2021-05-04 08:10:00|6455.5|6449.5|6455|6449|6475.7|6469.7|6447|6441|170
1620116100000|2021-05-04 08:15:00|6455.4|6449.4|6457.4|6451.4|6464.5|6458.5|6452.9|6446.9|58
1620116400000|2021-05-04 08:20:00|6457.5|6451.5|6461.9|6455.9|6465.8|6459.8|6457.5|6451.5|29
1620116700000|2021-05-04 08:25:00|6462|6456|6457.9|6451.9|6462.9|6456.9|6454.4|6448.4|10
1620117000000|2021-05-04 08:30:00|6457.8|6451.8|6451.3|6445.3|6461.9|6455.9|6450.8|6444.8|17
1620117300000|2021-05-04 08:35:00|6451.4|6445.4|6458.3|6452.3|6459.4|6453.4|6446.8|6440.8|39
1620117600000|2021-05-04 08:40:00|6458.4|6452.4|6463.8|6457.8|6471.3|6465.3|6458.3|6452.3|53
1620117900000|2021-05-04 08:45:00|6463.6|6457.6|6457.3|6451.3|6464.8|6458.8|6453.3|6447.3|47
1620118200000|2021-05-04 08:50:00|6456.8|6450.8|6453.2|6447.2|6465.8|6459.8|6451.7|6445.7|56
1620118500000|2021-05-04 08:55:00|6453.7|6447.7|6449.2|6443.2|6456.7|6450.7|6448.7|6442.7|27
1620118800000|2021-05-04 09:00:00|6449|6443|6446.2|6440.2|6451.7|6445.7|6445.3|6439.3|24
1620119100000|2021-05-04 09:05:00|6446.6|6440.6|6453.2|6447.2|6455.2|6449.2|6445.2|6439.2|35
1620119400000|2021-05-04 09:10:00|6451.2|6445.2|6456.6|6450.6|6457.6|6451.6|6447.5|6441.5|43
1620119700000|2021-05-04 09:15:00|6456.1|6450.1|6465.1|6459.1|6471.1|6465.1|6455.7|6449.7|56
1620120000000|2021-05-04 09:20:00|6465|6459|6451.6|6445.6|6465|6459|6450.6|6444.6|30
1620120300000|2021-05-04 09:25:00|6451.5|6445.5|6437.5|6431.5|6451.6|6445.6|6436.6|6430.6|69
1620120600000|2021-05-04 09:30:00|6437|6431|6437|6431|6440|6434|6436|6430|33
1620120900000|2021-05-04 09:35:00|6437.1|6431.1|6446|6440|6450.5|6444.5|6437.1|6431.1|60
1620121200000|2021-05-04 09:40:00|6447.5|6441.5|6448|6442|6450|6444|6444.5|6438.5|46
1620121500000|2021-05-04 09:45:00|6448.5|6442.5|6444.9|6438.9|6455.5|6449.5|6444.4|6438.4|53
1620121800000|2021-05-04 09:50:00|6444.5|6438.5|6448.9|6442.9|6454.9|6448.9|6440.4|6433.4|84
1620122100000|2021-05-04 09:55:00|6453.9|6447.9|6454.9|6448.9|6457.4|6451.4|6451.9|6445.9|82
1620122400000|2021-05-04 10:00:00|6454.8|6448.8|6452.7|6446.7|6456.3|6450.3|6447.4|6441.4|97
1620122700000|2021-05-04 10:05:00|6453.2|6447.2|6463.8|6457.8|6466.4|6460.4|6453.2|6447.2|176
1620123000000|2021-05-04 10:10:00|6464.3|6458.3|6465.3|6459.3|6466.3|6460.3|6461.8|6455.8|48
1620123300000|2021-05-04 10:15:00|6464.9|6458.9|6464.9|6458.9|6466.2|6460.2|6464.3|6458.3|18
1620123600000|2021-05-04 10:20:00|6464.4|6458.4|6455.3|6449.3|6465.3|6459.3|6455.3|6449.3|45
1620123900000|2021-05-04 10:25:00|6455.8|6449.8|6459.7|6453.7|6459.9|6453.9|6451.6|6445.6|35
1620124200000|2021-05-04 10:30:00|6459.2|6453.2|6460.6|6454.6|6461.6|6455.6|6455.8|6449.8|33
1620124500000|2021-05-04 10:35:00|6460.1|6454.1|6455.6|6449.6|6462|6456|6455.1|6449.1|24
1620124800000|2021-05-04 10:40:00|6455.5|6449.5|6456.5|6450.5|6460.6|6454.6|6453.6|6447.6|31
1620125100000|2021-05-04 10:45:00|6456.9|6450.9|6481.1|6475.1|6481.9|6475.9|6456|6450|216
1620125400000|2021-05-04 10:50:00|6481|6475|6482.1|6476.1|6493.6|6487.6|6476.8|6470.8|95
1620125700000|2021-05-04 10:55:00|6482.6|6476.6|6476.3|6470.3|6484.1|6478.1|6475.2|6469.2|24
1620126000000|2021-05-04 11:00:00|6475.9|6469.9|6483|6477|6486|6480|6475.8|6469.8|22
1620126300000|2021-05-04 11:05:00|6482.6|6476.6|6479.3|6473.3|6486.9|6480.9|6477.5|6471.5|27
1620126600000|2021-05-04 11:10:00|6480.2|6474.2|6479.7|6473.7|6480.6|6474.6|6479.2|6473.2|18
1620126900000|2021-05-04 11:15:00|6480.1|6474.1|6487.8|6481.8|6495.2|6489.2|6480.1|6474.1|109
1620127200000|2021-05-04 11:20:00|6488.2|6482.2|6478.8|6472.8|6493.7|6487.7|6473.7|6467.7|103
1620127500000|2021-05-04 11:25:00|6479.2|6473.2|6467.2|6457.2|6479.2|6473.2|6464.2|6457.2|16266
1620127800000|2021-05-04 11:30:00|6467.1|6457.1|6472|6466|6476.1|6470.1|6463.7|6456.8|40
1620128100000|2021-05-04 11:35:00|6471.6|6465.6|6471|6465|6478.1|6472.1|6469.8|6463.8|24
1620128400000|2021-05-04 11:40:00|6471.5|6465.5|6468.2|6462.2|6471.5|6465.5|6460.5|6454.5|40
1620128700000|2021-05-04 11:45:00|6467.8|6461.8|6463.6|6457.6|6468.7|6462.7|6462.7|6456.1|37
1620129000000|2021-05-04 11:50:00|6463.2|6457.2|6445.6|6439.6|6463.2|6457.2|6444.4|6438.4|102
1620129300000|2021-05-04 11:55:00|6445.2|6439.2|6456|6450|6457.5|6451.5|6443.1|6437.1|36
1620129600000|2021-05-04 12:00:00|6456.1|6450.1|6457.3|6451.3|6463.9|6457.9|6448.2|6440.7|59
1620129900000|2021-05-04 12:05:00|6456.3|6450.3|6457.5|6451.5|6464.9|6458.9|6455.3|6449.3|32
1620130200000|2021-05-04 12:10:00|6457.4|6451.4|6447.4|6441.4|6458.9|6451.4|6447.4|6441.4|8577
1620130500000|2021-05-04 12:15:00|6447.3|6441.3|6449.6|6443.6|6450.1|6444.1|6441.7|6435.7|167
1620130800000|2021-05-04 12:20:00|6449.7|6443.7|6448.1|6442.1|6450.1|6444.1|6446.7|6440.7|162
1620131100000|2021-05-04 12:25:00|6448.2|6442.2|6444.4|6438.4|6449.5|6443.5|6442.9|6436.9|31
1620131400000|2021-05-04 12:30:00|6443.9|6437.9|6439.8|6433.8|6446.2|6440.2|6438.9|6431.9|71
1620131700000|2021-05-04 12:35:00|6442.8|6432.8|6441.5|6435.5|6466.4|6459.1|6439.5|6431.5|80
1620132000000|2021-05-04 12:40:00|6441.9|6435.9|6440.6|6434.6|6449.8|6440.6|6437.7|6431.6|92
1620135000000|2021-05-04 13:30:00|6450.4|6440.4|6520.8|6514.8|6531.7|6525.7|6446.5|6436|1067
1620135300000|2021-05-04 13:35:00|6521|6515|6547.7|6541.7|6570.9|6564.9|6518.2|6512.2|26707
1620135600000|2021-05-04 13:40:00|6548.2|6542.2|6543.6|6537.6|6566.9|6560.9|6542.1|6536.1|654
1620135900000|2021-05-04 13:45:00|6544.6|6538.6|6544.3|6538.3|6557.2|6551.2|6533.4|6527.4|380
1620136200000|2021-05-04 13:50:00|6544.8|6538.8|6543.1|6537.1|6556.2|6550.2|6533.8|6527.8|493
1620136500000|2021-05-04 13:55:00|6543.5|6537.5|6528.5|6522.5|6557.1|6551.1|6527.5|6521.5|373
1620136800000|2021-05-04 14:00:00|6528|6522|6524.9|6518.9|6544.5|6538.5|6511.1|6505.1|636
1620137100000|2021-05-04 14:05:00|6524.4|6518.4|6513.3|6507.3|6525.4|6519.4|6500.4|6494.4|388
1620137400000|2021-05-04 14:10:00|6512.9|6506.9|6488.3|6482.3|6513.3|6507.3|6477.5|6471.5|465
1620137700000|2021-05-04 14:15:00|6487.8|6481.8|6482.3|6476.3|6494.8|6488.8|6474.8|6468.8|346
1620138000000|2021-05-04 14:20:00|6482.8|6476.8|6468.3|6462.3|6482.8|6476.8|6461.8|6455.8|431
1620138300000|2021-05-04 14:25:00|6467.8|6461.8|6479.3|6473.3|6492.3|6486.3|6464.3|6458.3|554
1620138600000|2021-05-04 14:30:00|6478.8|6472.8|6480.2|6474.2|6490.7|6484.7|6462.2|6456.2|379
1620138900000|2021-05-04 14:35:00|6479.7|6473.7|6491.7|6485.7|6498.2|6492.2|6478.2|6472.2|249
1620139200000|2021-05-04 14:40:00|6492.1|6486.1|6456.4|6450.4|6493.8|6487.8|6447.5|6441.5|488
1620139500000|2021-05-04 14:45:00|6456|6450|6430.5|6424.5|6456|6450|6429.1|6423.1|433
1620139800000|2021-05-04 14:50:00|6430|6424|6432.5|6426.5|6433|6427|6421.9|6415.9|337
1620140100000|2021-05-04 14:55:00|6432.1|6426.1|6429.8|6423.8|6441.3|6435.3|6421.4|6415.4|337
1620140400000|2021-05-04 15:00:00|6428.4|6422.4|6433|6427|6435.8|6429.8|6420.7|6414.7|255
1620140700000|2021-05-04 15:05:00|6433.4|6427.4|6408.1|6402.1|6433.9|6427.9|6407.7|6401.7|231
1620141000000|2021-05-04 15:10:00|6409.4|6403.4|6402.9|6396.9|6413.5|6407.5|6397.4|6391.4|644
1620141300000|2021-05-04 15:15:00|6402|6396|6404.2|6398.2|6407.5|6401.5|6388.6|6382.6|389
1620141600000|2021-05-04 15:20:00|6404.7|6398.7|6402|6396|6410.3|6404.3|6400.1|6394.1|298
1620141900000|2021-05-04 15:25:00|6401.9|6395.9|6408.4|6402.4|6410.2|6404.2|6393.2|6387.2|318
1620142200000|2021-05-04 15:30:00|6408.8|6402.8|6424.1|6418.1|6432|6426|6408.8|6402.8|355
1620142500000|2021-05-04 15:35:00|6424.5|6418.5|6439|6433|6450.5|6444.5|6422.3|6416.3|417
1620142800000|2021-05-04 15:40:00|6439.5|6433.5|6436.2|6430.2|6450.7|6444.7|6426.7|6420.7|284
1620143100000|2021-05-04 15:45:00|6436.6|6430.6|6428.4|6422.4|6441.8|6435.8|6422.5|6416.5|196
1620143400000|2021-05-04 15:50:00|6427.6|6421.6|6414.1|6408.1|6428.9|6422.9|6409.5|6403.5|252
1620143700000|2021-05-04 15:55:00|6414.6|6408.6|6423|6417|6424|6418|6403.9|6397.9|259
1620144000000|2021-05-04 16:00:00|6422.9|6416.9|6429.4|6423.4|6430.4|6424.4|6414.2|6408.2|189
1620144300000|2021-05-04 16:05:00|6428.4|6422.4|6427.4|6421.4|6433.9|6427.9|6420.4|6414.4|178
1620144600000|2021-05-04 16:10:00|6427.6|6421.6|6435.4|6429.4|6450.1|6444.1|6424.5|6418.5|363
1620144900000|2021-05-04 16:15:00|6435.6|6429.6|6435.4|6429.4|6443.4|6437.4|6430.9|6424.9|118
1620145200000|2021-05-04 16:20:00|6434.9|6428.9|6428.7|6422.7|6434.9|6428.9|6420.4|6414.4|127
1620145500000|2021-05-04 16:25:00|6429.2|6423.2|6427.6|6421.6|6432.1|6426.1|6427.1|6421.1|248
1620145800000|2021-05-04 16:30:00|6428.6|6422.6|6412.5|6406.5|6431.8|6425.8|6410.2|6404.2|184
1620146100000|2021-05-04 16:35:00|6412.9|6406.9|6410|6404|6419.3|6413.3|6408|6402|180
1620146400000|2021-05-04 16:40:00|6409.6|6403.6|6428.7|6422.7|6428.7|6422.7|6403.7|6397.7|228
1620146700000|2021-05-04 16:45:00|6428.8|6422.8|6429.6|6423.6|6431.5|6425.5|6417.2|6411.2|159
1620147000000|2021-05-04 16:50:00|6429.2|6423.2|6426.4|6420.4|6429.6|6423.6|6419.9|6413.9|142
1620147300000|2021-05-04 16:55:00|6424|6418|6425.9|6419.9|6429.2|6423.2|6417.5|6411.5|226
1620147600000|2021-05-04 17:00:00|6426.8|6420.8|6431.4|6425.4|6434.7|6428.7|6423.1|6417.1|382
1620147900000|2021-05-04 17:05:00|6431|6425|6426.7|6420.7|6436.6|6430.6|6423.5|6417.5|160
1620148200000|2021-05-04 17:10:00|6426.2|6420.2|6427.7|6421.7|6430|6424|6419.2|6413.2|111
1620148500000|2021-05-04 17:15:00|6427.2|6421.2|6417.4|6411.4|6430.9|6424.9|6415.1|6409.1|150
1620148800000|2021-05-04 17:20:00|6417.9|6411.9|6412.1|6406.1|6417.9|6411.9|6403.1|6397.1|174
1620149100000|2021-05-04 17:25:00|6409.5|6403.5|6406|6400|6410.1|6404.1|6396.6|6390.6|217
1620149400000|2021-05-04 17:30:00|6407|6401|6415|6409|6420.5|6414.5|6407|6401|176
1620149700000|2021-05-04 17:35:00|6413.5|6407.5|6411.4|6405.4|6417.5|6411.5|6409|6403|112
1620150000000|2021-05-04 17:40:00|6411.9|6405.9|6426.9|6420.9|6427.4|6421.4|6411.9|6405.9|138
1620150300000|2021-05-04 17:45:00|6426.8|6420.8|6440.9|6434.9|6442.5|6436.5|6425.4|6419.4|411
1620150600000|2021-05-04 17:50:00|6439.9|6433.9|6439.9|6433.9|6440.9|6434.9|6426.4|6420.4|276
1620150900000|2021-05-04 17:55:00|6439.8|6433.8|6464.8|6458.8|6476.1|6470.1|6435.9|6429.9|357
1620151200000|2021-05-04 18:00:00|6464.3|6458.3|6445.8|6439.8|6467.8|6461.8|6432.9|6426.9|414
1620151500000|2021-05-04 18:05:00|6446.3|6440.3|6420.6|6414.6|6448.8|6442.8|6419.2|6413.2|300
1620151800000|2021-05-04 18:10:00|6421|6415|6421.5|6415.5|6442.8|6436.8|6417.7|6411.7|1120
1620152100000|2021-05-04 18:15:00|6421|6415|6427.8|6421.8|6431.2|6425.2|6413.6|6407.6|406
1620172800000|2021-05-05 00:00:00|6431.3|6425.3|6434.3|6428.3|6444.5|6438.5|6421.7|6415.7|193
1620173100000|2021-05-05 00:05:00|6436.3|6430.3|6434.4|6428.4|6440.3|6434.3|6433.8|6427.8|61
1620173400000|2021-05-05 00:10:00|6435.3|6429.3|6430.8|6424.8|6440.8|6434.8|6429.7|6423.7|54
1620173700000|2021-05-05 00:15:00|6431.8|6425.8|6429.7|6423.7|6436.8|6430.8|6426.7|6420.7|89
1620174000000|2021-05-05 00:20:00|6429.3|6423.3|6439.2|6433.2|6439.3|6433.3|6429.3|6423.3|72
1620174300000|2021-05-05 00:25:00|6445.7|6439.7|6436.7|6430.7|6447.7|6441.7|6431.7|6425.7|64
1620174600000|2021-05-05 00:30:00|6436.8|6430.8|6434.7|6428.7|6439.7|6433.7|6434.2|6428.2|46
1620174900000|2021-05-05 00:35:00|6434.6|6428.6|6427.6|6421.6|6436.7|6430.7|6427.1|6421.1|45
1620175200000|2021-05-05 00:40:00|6422.9|6416.9|6416.3|6410.3|6424.7|6418.7|6415.4|6409.4|59
1620175500000|2021-05-05 00:45:00|6416.8|6410.8|6418.2|6412.2|6418.2|6412.2|6412.2|6406.2|95
1620175800000|2021-05-05 00:50:00|6417.7|6411.7|6424.6|6418.6|6427.1|6421.1|6417.7|6411.7|86
1620176100000|2021-05-05 00:55:00|6425.1|6419.1|6426.5|6420.5|6434.6|6428.6|6425.1|6419.1|53
1620176400000|2021-05-05 01:00:00|6427.5|6421.5|6421.4|6415.4|6428|6422|6421.4|6415.4|40
1620176700000|2021-05-05 01:05:00|6421.2|6415.2|6427.5|6421.5|6432.5|6426.5|6419.4|6413.4|61
1620177000000|2021-05-05 01:10:00|6429|6423|6431.8|6425.8|6432.8|6426.8|6427.8|6421.8|25
1620177300000|2021-05-05 01:15:00|6431.9|6425.9|6443.3|6437.3|6443.3|6437.3|6431.9|6425.9|62
1620177600000|2021-05-05 01:20:00|6445.3|6439.3|6432.3|6426.3|6445.8|6439.8|6432.3|6426.3|70
1620177900000|2021-05-05 01:25:00|6432.2|6426.2|6436.2|6430.2|6438.8|6432.8|6431.8|6425.8|18
1620178200000|2021-05-05 01:30:00|6432.8|6426.8|6420.6|6414.6|6432.8|6426.8|6420.6|6414.6|43
1620178500000|2021-05-05 01:35:00|6421|6415|6416.4|6410.4|6424.2|6418.2|6413.6|6407.6|47
1620178800000|2021-05-05 01:40:00|6416.9|6410.9|6421.9|6415.9|6423.8|6417.8|6416.8|6410.8|43
1620179100000|2021-05-05 01:45:00|6422.8|6416.8|6424.2|6418.2|6434.2|6428.2|6422.8|6416.8|61
1620179400000|2021-05-05 01:50:00|6423.8|6417.8|6432.6|6426.6|6432.6|6426.6|6423.8|6417.8|31
1620179700000|2021-05-05 01:55:00|6433.1|6427.1|6430.1|6424.1|6433.1|6427.1|6426.6|6420.6|37
1620180000000|2021-05-05 02:00:00|6429.6|6423.6|6431.1|6425.1|6431.5|6425.5|6427.1|6421.1|17
1620180300000|2021-05-05 02:05:00|6432|6426|6420.9|6414.9|6432|6426|6420.8|6414.8|44
1620180600000|2021-05-05 02:10:00|6420.8|6414.8|6422.3|6416.3|6424.1|6418.1|6420.4|6414.4|33
1620180900000|2021-05-05 02:15:00|6421.8|6415.8|6424.5|6418.5|6425.5|6419.5|6420.9|6414.9|23
1620181200000|2021-05-05 02:20:00|6424.6|6418.6|6422.6|6416.6|6427|6421|6420.3|6414.3|23
1620181500000|2021-05-05 02:25:00|6423.1|6417.1|6419.3|6413.3|6423.1|6417.1|6419.3|6413.3|60
1620181800000|2021-05-05 02:30:00|6420.3|6414.3|6431.5|6425.5|6431.7|6425.7|6419.8|6413.8|37
1620182100000|2021-05-05 02:35:00|6432.5|6426.5|6435.4|6429.4|6438.4|6432.4|6429|6423|44
1620182400000|2021-05-05 02:40:00|6436.9|6430.9|6437.9|6431.9|6437.9|6431.9|6434.9|6428.9|15
1620182700000|2021-05-05 02:45:00|6438|6432|6445.4|6439.4|6457.4|6451.4|6437.9|6431.9|93
1620183000000|2021-05-05 02:50:00|6445.2|6439.2|6448.4|6442.4|6457.2|6451.2|6443.9|6437.9|48
1620183300000|2021-05-05 02:55:00|6449.4|6443.4|6439.3|6433.3|6449.9|6443.9|6437.7|6431.7|28
1620183600000|2021-05-05 03:00:00|6439.4|6433.4|6429.3|6423.3|6440.3|6434.3|6424.9|6418.9|73
1620183900000|2021-05-05 03:05:00|6430.2|6424.2|6427.8|6421.8|6435.7|6429.7|6424.8|6418.8|16
1620184200000|2021-05-05 03:10:00|6428.3|6422.3|6431.3|6425.3|6434.8|6428.8|6427.3|6421.3|25
1620184500000|2021-05-05 03:15:00|6430.3|6424.3|6429.2|6423.2|6432.3|6426.3|6426.8|6420.8|13
1620184800000|2021-05-05 03:20:00|6428.8|6422.8|6435.7|6429.7|6435.7|6429.7|6428.7|6422.7|17
1620185100000|2021-05-05 03:25:00|6435.8|6429.8|6430.3|6424.3|6438.7|6432.7|6429.9|6423.9|56
1620185400000|2021-05-05 03:30:00|6429.9|6423.9|6425.3|6419.3|6433.2|6427.2|6423|6417|57
1620185700000|2021-05-05 03:35:00|6424.9|6418.9|6426.5|6420.5|6428.8|6422.8|6423.5|6417.5|20
1620186000000|2021-05-05 03:40:00|6426.4|6420.4|6429.1|6423.1|6429.1|6423.1|6426|6420|19
1620186300000|2021-05-05 03:45:00|6428.7|6422.7|6425|6419|6431.5|6425.5|6425|6419|17
1620186600000|2021-05-05 03:50:00|6424.9|6418.9|6423.5|6417.5|6424.9|6418.9|6422.6|6416.6|7
1620186900000|2021-05-05 03:55:00|6423.9|6417.9|6422.5|6416.5|6424|6418|6417.1|6411.1|26
1620187200000|2021-05-05 04:00:00|6422.6|6416.6|6419.8|6413.8|6426.3|6420.3|6418.4|6412.4|14
1620187500000|2021-05-05 04:05:00|6420.2|6414.2|6420.2|6414.2|6425.4|6419.4|6418.4|6412.4|10
1620187800000|2021-05-05 04:10:00|6419.8|6413.8|6425.3|6419.3|6425.3|6419.3|6418.8|6412.8|9
1620188100000|2021-05-05 04:15:00|6424.8|6418.8|6416|6410|6424.8|6418.8|6414.2|6408.2|17
1620188400000|2021-05-05 04:20:00|6415.9|6409.9|6422|6416|6422|6416|6414.2|6408.2|20
1620188700000|2021-05-05 04:25:00|6422.5|6416.5|6422|6416|6423.4|6417.4|6420.6|6414.6|6
1620189000000|2021-05-05 04:30:00|6422.4|6416.4|6424.3|6418.3|6428|6422|6422.4|6416.4|16
1620189300000|2021-05-05 04:35:00|6423.4|6417.4|6422.9|6416.9|6427.1|6421.1|6422.9|6416.9|12
1620189600000|2021-05-05 04:40:00|6422.8|6416.8|6422.8|6416.8|6426.1|6420.1|6421.5|6415.5|9
1620189900000|2021-05-05 04:45:00|6423.3|6417.3|6419.1|6413.1|6423.3|6417.3|6418.6|6412.6|7
1620190200000|2021-05-05 04:50:00|6418.2|6412.2|6421.9|6415.9|6421.9|6415.9|6417.7|6411.7|23
1620190500000|2021-05-05 04:55:00|6421.8|6415.8|6414.4|6408.4|6424.2|6418.2|6414.4|6408.4|33
1620190800000|2021-05-05 05:00:00|6414|6408|6405.3|6399.3|6414|6408|6403|6397|78
1620191100000|2021-05-05 05:05:00|6404|6398|6401.1|6395.1|6404|6398|6400.3|6394.3|33
1620191400000|2021-05-05 05:10:00|6400.6|6394.6|6394.1|6388.1|6401.6|6395.6|6389.9|6383.9|93
1620191700000|2021-05-05 05:15:00|6394.6|6388.6|6396|6390|6397.3|6391.3|6391.3|6385.3|43
1620192000000|2021-05-05 05:20:00|6395.9|6389.9|6396.9|6390.9|6397.8|6391.8|6387.7|6381.7|22
1620192300000|2021-05-05 05:25:00|6396.8|6390.8|6392.6|6386.6|6396.8|6390.8|6391.2|6385.2|36
1620192600000|2021-05-05 05:30:00|6392.2|6386.2|6390.8|6384.8|6394.8|6388.8|6390.4|6384.4|42
1620192900000|2021-05-05 05:35:00|6390.3|6384.3|6391.7|6385.7|6392.2|6386.2|6390.2|6384.2|58
1620193200000|2021-05-05 05:40:00|6391.6|6385.6|6389.4|6383.4|6395.9|6389.9|6382.3|6376.3|81
1620193500000|2021-05-05 05:45:00|6389.8|6383.8|6391.2|6385.2|6396.8|6390.8|6388.8|6382.8|50
1620193800000|2021-05-05 05:50:00|6391.6|6385.6|6393|6387|6394.4|6388.4|6391.2|6385.2|19
1620194100000|2021-05-05 05:55:00|6391.2|6385.2|6390.1|6384.1|6393|6387|6389.3|6383.3|40
1620194400000|2021-05-05 06:00:00|6390.2|6384.2|6390.6|6384.6|6393.9|6387.9|6390.1|6384.1|32
1620194700000|2021-05-05 06:05:00|6390.2|6384.2|6388.3|6382.3|6390.6|6384.6|6384.1|6378.1|30
1620195000000|2021-05-05 06:10:00|6388.7|6382.7|6386.4|6380.4|6392.9|6386.9|6380.8|6374.8|51
1620195300000|2021-05-05 06:15:00|6385.5|6379.5|6370.4|6364.4|6385.5|6379.5|6368.5|6362.5|161
1620195600000|2021-05-05 06:20:00|6369.1|6363.1|6375|6369|6375.5|6369.5|6368.1|6362.1|51
1620195900000|2021-05-05 06:25:00|6375.4|6369.4|6377.8|6371.8|6383.9|6377.9|6375.4|6369.4|75
1620196200000|2021-05-05 06:30:00|6380.1|6374.1|6375|6369|6380.6|6374.6|6371.8|6365.8|32
1620196500000|2021-05-05 06:35:00|6374.5|6368.5|6383.3|6377.3|6384.7|6378.7|6373.1|6367.1|48
1620196800000|2021-05-05 06:40:00|6382.5|6376.5|6381.4|6375.4|6383.3|6377.3|6376.4|6370.4|46
1620197100000|2021-05-05 06:45:00|6381.9|6375.9|6407.5|6401.5|6422.4|6411.3|6381.9|6375.9|154
1620197400000|2021-05-05 06:50:00|6405.7|6399.7|6398.2|6392.2|6413.2|6407.2|6398.2|6392.2|45
1620197700000|2021-05-05 06:55:00|6397.8|6391.8|6410.3|6404.3|6419.4|6409.4|6392.6|6386.6|71
1620198000000|2021-05-05 07:00:00|6410.7|6404.7|6399.1|6393.1|6410.7|6404.7|6395.8|6389.8|75
1620198300000|2021-05-05 07:05:00|6398.2|6392.2|6397.7|6391.7|6399.1|6393.1|6392|6386|37
1620198600000|2021-05-05 07:10:00|6398.1|6392.1|6392.6|6386.6|6400.5|6394.5|6387.4|6381.4|59
1620198900000|2021-05-05 07:15:00|6391.3|6385.3|6389.7|6383.7|6398.6|6392.6|6389.7|6383.7|25
1620199200000|2021-05-05 07:20:00|6389.6|6383.6|6396.7|6390.7|6396.7|6390.7|6389.6|6383.6|29
1620199500000|2021-05-05 07:25:00|6396.3|6390.3|6392|6386|6396.7|6390.7|6389.3|6383.3|31
1620199800000|2021-05-05 07:30:00|6392.4|6386.4|6379.4|6373.4|6392.4|6386.4|6378.4|6372.4|84
1620200100000|2021-05-05 07:35:00|6379.3|6373.3|6377.5|6371.5|6379.4|6373.4|6373.3|6367.3|63
1620200400000|2021-05-05 07:40:00|6376.6|6370.6|6383.5|6377.5|6386.8|6380.8|6375.1|6369.1|36
1620200700000|2021-05-05 07:45:00|6384|6378|6380.7|6374.7|6384.9|6378.9|6377.9|6371.9|65
1620201000000|2021-05-05 07:50:00|6380.6|6374.6|6387.6|6381.6|6389.5|6383.5|6378.8|6372.8|51
1620201300000|2021-05-05 07:55:00|6386.7|6380.7|6387.2|6381.2|6388.6|6382.6|6385.3|6379.3|27
1620201600000|2021-05-05 08:00:00|6387.5|6377.5|6383.4|6377.4|6387.5|6378|6376|6370|63
1620201900000|2021-05-05 08:05:00|6382.5|6376.5|6381.9|6375.9|6385.2|6379.2|6379.2|6373.2|35
1620202200000|2021-05-05 08:10:00|6381.1|6375.1|6379.2|6373.2|6382.8|6376.8|6377.3|6371.3|27
1620202500000|2021-05-05 08:15:00|6379.6|6373.6|6380.5|6374.5|6383.8|6377.8|6378.2|6372.2|17
1620202800000|2021-05-05 08:20:00|6380.6|6374.6|6383.3|6377.3|6387.9|6381.9|6380.6|6374.6|24
1620203100000|2021-05-05 08:25:00|6382.4|6376.4|6380|6374|6386.9|6380.9|6379.5|6373.5|91
1620203400000|2021-05-05 08:30:00|6379.5|6373.5|6384.2|6378.2|6387.9|6381.9|6379.5|6373.5|30
1620203700000|2021-05-05 08:35:00|6384.1|6378.1|6389.3|6383.3|6395.8|6389.8|6381.8|6375.8|81
1620204000000|2021-05-05 08:40:00|6389.2|6383.2|6390.2|6384.2|6390.7|6384.7|6385.2|6379.2|36
1620204300000|2021-05-05 08:45:00|6389.8|6383.8|6393.9|6387.9|6393.9|6387.9|6389.7|6383.7|7
1620204600000|2021-05-05 08:50:00|6394.4|6388.4|6403.2|6397.2|6404.2|6398.2|6393.4|6387.4|105
1620204900000|2021-05-05 08:55:00|6403.7|6397.7|6397.1|6391.1|6403.7|6397.7|6395.2|6389.2|85
1620205200000|2021-05-05 09:00:00|6397.5|6391.5|6402.7|6396.7|6410.1|6404.1|6397.5|6391.5|96
1620205500000|2021-05-05 09:05:00|6403.2|6397.2|6413.1|6407.1|6413.6|6407.6|6402.2|6396.2|36
1620205800000|2021-05-05 09:10:00|6411.7|6405.7|6415.8|6409.8|6418.9|6411.8|6411.2|6405.2|22
1620206100000|2021-05-05 09:15:00|6415.4|6409.4|6420.1|6414.1|6420.5|6414.5|6412.1|6406.1|57
1620206400000|2021-05-05 09:20:00|6420|6414|6430.7|6424.7|6432.6|6426.6|6419.6|6413.6|93
1620206700000|2021-05-05 09:25:00|6431.2|6425.2|6427|6421|6434.4|6428.4|6423.7|6417.7|64
1620207000000|2021-05-05 09:30:00|6426.5|6420.5|6423.7|6417.7|6430.2|6424.2|6423.2|6417.2|67
1620207300000|2021-05-05 09:35:00|6424.2|6418.2|6420.4|6414.4|6426|6420|6417.6|6411.6|73
1620207600000|2021-05-05 09:40:00|6420.5|6414.5|6433.4|6427.4|6433.9|6427.9|6420.5|6414.5|52
1620207900000|2021-05-05 09:45:00|6433|6427|6437.1|6431.1|6447.3|6441.3|6431.6|6425.6|95
1620208200000|2021-05-05 09:50:00|6436.7|6430.7|6437.1|6431.1|6443.1|6437.1|6436.2|6430.2|24
1620208500000|2021-05-05 09:55:00|6436.7|6430.7|6438.5|6432.5|6441.3|6435.3|6436.2|6430.2|29
1620208800000|2021-05-05 10:00:00|6440.4|6434.4|6432.4|6426.4|6443.6|6437.6|6430.1|6424.1|54
1620209100000|2021-05-05 10:05:00|6432.9|6426.9|6430.1|6424.1|6434.3|6428.3|6429.2|6423.2|19
1620209400000|2021-05-05 10:10:00|6430.5|6424.5|6424|6418|6430.5|6424.5|6424|6418|19
1620209700000|2021-05-05 10:15:00|6424.4|6418.4|6431.4|6425.4|6431.4|6425.4|6424|6418|12
1620210000000|2021-05-05 10:20:00|6431|6425|6430.5|6424.5|6431.4|6425.4|6428.6|6422.6|5
1620210300000|2021-05-05 10:25:00|6430|6424|6432.8|6426.8|6433.2|6427.2|6429.1|6423.1|4
1620210600000|2021-05-05 10:30:00|6431.9|6425.9|6434.6|6428.6|6435.1|6429.1|6431.9|6425.9|5
1620210900000|2021-05-05 10:35:00|6434.1|6428.1|6443|6437|6444.3|6438.3|6434.1|6428.1|46
1620211200000|2021-05-05 10:40:00|6443.4|6437.4|6447.6|6441.6|6450.4|6444.4|6442.5|6436.5|103
1620211500000|2021-05-05 10:45:00|6448.1|6442.1|6450.4|6444.4|6457|6451|6445.8|6439.8|90
1620211800000|2021-05-05 10:50:00|6449.5|6443.5|6448.5|6442.5|6454.6|6448.6|6444.6|6438.6|53
1620212100000|2021-05-05 10:55:00|6448.6|6442.6|6446.6|6440.6|6456.4|6450.4|6446.2|6440.2|73
1620212400000|2021-05-05 11:00:00|6446.7|6440.7|6449.4|6443.4|6449.8|6443.8|6444.3|6438.3|40
1620212700000|2021-05-05 11:05:00|6450.3|6444.3|6453.6|6447.6|6454|6448|6445.2|6439.2|78
1620213000000|2021-05-05 11:10:00|6453.1|6447.1|6448.8|6442.8|6453.1|6447.1|6447.9|6441.9|68
1620213300000|2021-05-05 11:15:00|6448.9|6442.9|6447.9|6441.9|6449.8|6443.8|6446.5|6440.5|44
1620213600000|2021-05-05 11:20:00|6447.4|6441.4|6443.3|6437.3|6447.4|6441.4|6441.8|6435.8|84
1620213900000|2021-05-05 11:25:00|6443.8|6437.8|6449.8|6443.8|6449.8|6443.8|6442.3|6436.3|18
1620214200000|2021-05-05 11:30:00|6449.9|6443.9|6454.3|6448.3|6454.8|6448.8|6449.3|6443.3|58
1620214500000|2021-05-05 11:35:00|6453.8|6447.8|6447.3|6441.3|6455.3|6449.3|6447.3|6441.3|134
1620214800000|2021-05-05 11:40:00|6447.2|6441.2|6445.2|6439.2|6448.3|6442.3|6442.2|6436.2|49
1620215100000|2021-05-05 11:45:00|6445.3|6439.3|6442.7|6436.7|6450.2|6444.2|6439.9|6433.9|54
1620215400000|2021-05-05 11:50:00|6443.1|6437.1|6441.3|6435.3|6443.6|6437.6|6439.9|6433.9|83
1620215700000|2021-05-05 11:55:00|6441.7|6435.7|6445.2|6439.2|6446.1|6440.1|6439.4|6433.4|31
1620216000000|2021-05-05 12:00:00|6445.7|6439.7|6460.1|6454.1|6460.1|6454.1|6441.6|6435.6|107
1620216300000|2021-05-05 12:05:00|6458.1|6452.1|6456.1|6450.1|6460.6|6454.6|6453.6|6447.6|48
1620216600000|2021-05-05 12:10:00|6456.6|6450.6|6463.6|6457.6|6468|6462|6456.1|6450.1|102
1620216900000|2021-05-05 12:15:00|6463.7|6457.7|6480.6|6474.6|6483.6|6477.6|6463.7|6457.7|146
1620217200000|2021-05-05 12:20:00|6480.1|6474.1|6478.6|6472.6|6482.6|6476.6|6471.1|6465.1|102
1620217500000|2021-05-05 12:25:00|6479.1|6473.1|6475.5|6469.5|6479.1|6473.1|6469|6463|69
1620217800000|2021-05-05 12:30:00|6474|6468|6474|6468|6476|6470|6468.5|6462.5|52
1620218100000|2021-05-05 12:35:00|6473.6|6467.6|6472.5|6466.5|6477|6471|6470.5|6464.5|93
1620218400000|2021-05-05 12:40:00|6472|6466|6465|6459|6472|6466|6460.5|6454.5|75
1620221400000|2021-05-05 13:30:00|6465.8|6455.8|6457.3|6451.3|6491.5|6485.5|6433.8|6427.8|973
1620221700000|2021-05-05 13:35:00|6456.8|6450.8|6457.2|6451.2|6475.7|6469.7|6441.3|6435.3|603
1620222000000|2021-05-05 13:40:00|6457.7|6451.7|6419.2|6413.2|6466.7|6460.7|6415.9|6409.9|589
1620222300000|2021-05-05 13:45:00|6419.1|6413.1|6407.1|6401.1|6419.6|6413.6|6405.2|6399.2|855
1620222600000|2021-05-05 13:50:00|6406.6|6400.6|6408.7|6402.7|6419|6413|6388.2|6382.2|436
1620222900000|2021-05-05 13:55:00|6409.2|6403.2|6428.8|6422.8|6429.2|6423.2|6398|6392|349
1620223200000|2021-05-05 14:00:00|6429.2|6423.2|6421.7|6415.7|6434.3|6428.3|6413.3|6407.3|236
1620223500000|2021-05-05 14:05:00|6421.3|6415.3|6417.1|6411.1|6421.3|6415.3|6400.3|6394.3|281
1620223800000|2021-05-05 14:10:00|6417.5|6411.5|6414.7|6408.7|6424|6418|6411.4|6405.4|175
1620224100000|2021-05-05 14:15:00|6414.3|6408.3|6420.5|6414.5|6420.6|6414.6|6407.4|6401.4|251
1620224400000|2021-05-05 14:20:00|6420.1|6414.1|6421.4|6415.4|6426.5|6420.5|6413.4|6407.4|178
1620224700000|2021-05-05 14:25:00|6420.9|6414.9|6418.1|6412.1|6423.2|6417.2|6415.8|6409.8|142
1620225000000|2021-05-05 14:30:00|6418.5|6412.5|6383.1|6377.1|6419|6413|6383.1|6377.1|492
1620225300000|2021-05-05 14:35:00|6383.6|6377.6|6351.5|6345.5|6383.6|6377.6|6343.7|6337.7|671
1620225600000|2021-05-05 14:40:00|6349.7|6343.7|6366.3|6360.3|6369.5|6363.5|6337.3|6331.3|539
1620225900000|2021-05-05 14:45:00|6365.8|6359.8|6380.2|6374.2|6380.7|6374.7|6356.8|6350.8|401
1620226200000|2021-05-05 14:50:00|6379.7|6373.7|6393.7|6387.7|6394.2|6388.2|6374.6|6368.6|230
1620226500000|2021-05-05 14:55:00|6393.8|6387.8|6383.6|6377.6|6394.7|6388.7|6383.4|6377.4|168
1620226800000|2021-05-05 15:00:00|6384|6378|6367.4|6361.4|6385.7|6379.7|6367.3|6361.3|219
1620227100000|2021-05-05 15:05:00|6365|6359|6381|6375|6384|6378|6358.7|6352.7|174
1620227400000|2021-05-05 15:10:00|6380.5|6374.5|6385.7|6379.7|6392.2|6386.2|6372.3|6366.3|268
1620227700000|2021-05-05 15:15:00|6386.1|6380.1|6371|6365|6392.6|6386.6|6370.1|6364.1|186
1620228000000|2021-05-05 15:20:00|6371.5|6365.5|6358.7|6352.7|6371.5|6365.5|6357.3|6351.3|268
1620228300000|2021-05-05 15:25:00|6357.8|6351.8|6367.4|6361.4|6367.4|6361.4|6357.7|6351.7|131
1620228600000|2021-05-05 15:30:00|6367.9|6361.9|6368|6362|6372.3|6366.3|6365.2|6359.2|186
1620228900000|2021-05-05 15:35:00|6367.9|6361.9|6365.2|6359.2|6369.8|6363.8|6357.3|6351.3|215
1620229200000|2021-05-05 15:40:00|6365.1|6359.1|6362.8|6356.8|6366.1|6360.1|6360|6354|111
1620229500000|2021-05-05 15:45:00|6361.9|6355.9|6369.3|6363.3|6369.3|6363.3|6359.5|6353.5|188
1620229800000|2021-05-05 15:50:00|6368.9|6362.9|6375.9|6369.9|6382|6376|6367.9|6361.9|234
1620230100000|2021-05-05 15:55:00|6375.4|6369.4|6378.7|6372.7|6378.7|6372.7|6371.6|6365.6|138
1620230400000|2021-05-05 16:00:00|6379.1|6373.1|6379.5|6373.5|6390.8|6384.8|6378.2|6372.2|203
1620230700000|2021-05-05 16:05:00|6378.6|6372.6|6389|6383|6397.4|6391.4|6378.1|6372.1|162
1620231000000|2021-05-05 16:10:00|6388.9|6382.9|6383.7|6377.7|6389.8|6383.8|6383.2|6377.2|169
1620231300000|2021-05-05 16:15:00|6383.6|6377.6|6389.7|6383.7|6390.2|6384.2|6379.5|6373.5|197
1620231600000|2021-05-05 16:20:00|6389.8|6383.8|6381.4|6375.4|6395.6|6389.6|6380.6|6374.6|189
1620231900000|2021-05-05 16:25:00|6381|6375|6384.4|6378.4|6387.3|6381.3|6381|6375|100
1620232200000|2021-05-05 16:30:00|6383.9|6377.9|6381.3|6375.3|6383.9|6377.9|6376.2|6370.2|110
1620232500000|2021-05-05 16:35:00|6381.8|6375.8|6377|6371|6383.7|6377.7|6375.5|6369.5|84
1620232800000|2021-05-05 16:40:00|6376.8|6370.8|6400.8|6394.8|6401.8|6395.8|6376.3|6370.3|249
1620233100000|2021-05-05 16:45:00|6401.3|6395.3|6401.3|6395.3|6413.4|6407.4|6397.1|6391.1|395
1620233400000|2021-05-05 16:50:00|6400.8|6394.8|6411.1|6405.1|6412.9|6406.9|6392.8|6386.8|176
1620233700000|2021-05-05 16:55:00|6410.6|6404.6|6429.7|6423.7|6429.7|6423.7|6409.2|6403.2|341
1620234000000|2021-05-05 17:00:00|6429.3|6423.3|6440.5|6434.5|6451.6|6445.6|6420.5|6414.5|457
1620234300000|2021-05-05 17:05:00|6440|6434|6428.9|6422.9|6443.8|6437.8|6426|6420|221
1620234600000|2021-05-05 17:10:00|6429.3|6423.3|6430.6|6424.6|6439.6|6433.6|6427|6421|112
1620234900000|2021-05-05 17:15:00|6431.1|6425.1|6417.3|6411.3|6438.1|6432.1|6415.9|6409.9|155
1620235200000|2021-05-05 17:20:00|6418.2|6412.2|6424.7|6418.7|6424.8|6418.8|6416.3|6410.3|132
1620235500000|2021-05-05 17:25:00|6424.3|6418.3|6419.7|6413.7|6425.6|6419.6|6419.1|6413.1|254
1620235800000|2021-05-05 17:30:00|6418.8|6412.8|6401.3|6395.3|6418.8|6412.8|6397.7|6391.7|461
1620236100000|2021-05-05 17:35:00|6400.4|6394.4|6408.3|6402.3|6411.6|6405.6|6400.4|6394.4|181
1620236400000|2021-05-05 17:40:00|6408.7|6402.7|6384.1|6378.1|6408.7|6402.7|6383.1|6377.1|359
1620236700000|2021-05-05 17:45:00|6383.3|6377.3|6390.1|6384.1|6393.5|6387.5|6375.9|6369.9|249
1620237000000|2021-05-05 17:50:00|6389.7|6383.7|6380.4|6374.4|6390.6|6384.6|6380.4|6374.4|162
1620237300000|2021-05-05 17:55:00|6380|6374|6385.1|6379.1|6386.7|6380.7|6376.7|6370.7|165
1620237600000|2021-05-05 18:00:00|6385.6|6379.6|6393.6|6387.6|6394.2|6388.2|6379.9|6373.9|350
1620237900000|2021-05-05 18:05:00|6393.1|6387.1|6393.1|6387.1|6401.6|6395.6|6388.6|6382.6|482
1620238200000|2021-05-05 18:10:00|6393.6|6387.6|6373.9|6367.9|6418.9|6412.9|6365.4|6359.4|1834
1620238500000|2021-05-05 18:15:00|6375.4|6369.4|6391.2|6385.2|6391.6|6385.6|6373.7|6367.7|548
1620259200000|2021-05-06 00:00:00|6411.4|6405.4|6404.9|6398.9|6414.4|6408.4|6397.4|6391.4|228
1620259500000|2021-05-06 00:05:00|6404.5|6398.5|6413.4|6407.4|6414.4|6408.4|6403.9|6397.9|92
1620259800000|2021-05-06 00:10:00|6414.3|6408.3|6410.4|6404.4|6414.4|6408.4|6404.4|6398.4|122
1620260100000|2021-05-06 00:15:00|6409.9|6403.9|6434.9|6428.9|6438.8|6432.8|6409.9|6403.9|259
1620260400000|2021-05-06 00:20:00|6434.4|6428.4|6427.6|6421.6|6437.8|6431.8|6424.8|6418.8|128
1620260700000|2021-05-06 00:25:00|6427.5|6421.5|6428.1|6422.1|6429.1|6423.1|6424.6|6418.6|60
1620261000000|2021-05-06 00:30:00|6427.6|6421.6|6419.5|6413.5|6427.6|6421.6|6413.8|6407.8|151
1620261300000|2021-05-06 00:35:00|6419.1|6413.1|6426.5|6420.5|6426.5|6420.5|6418.6|6412.6|51
1620261600000|2021-05-06 00:40:00|6425.6|6419.6|6429.5|6423.5|6429.5|6423.5|6421.3|6415.3|71
1620261900000|2021-05-06 00:45:00|6430|6424|6434|6428|6434.4|6428.4|6428.5|6422.5|217
1620262200000|2021-05-06 00:50:00|6432|6426|6446.5|6440.5|6447.5|6441.5|6430|6424|94
1620262500000|2021-05-06 00:55:00|6445|6439|6446.5|6440.5|6449|6443|6434.5|6428.5|89
1620262800000|2021-05-06 01:00:00|6446.4|6440.4|6437.1|6431.1|6446.4|6440.4|6427.7|6421.7|194
1620263100000|2021-05-06 01:05:00|6437.5|6431.5|6433.8|6427.8|6440.8|6434.8|6433.8|6427.8|52
1620263400000|2021-05-06 01:10:00|6436.1|6430.1|6423|6417|6441.3|6435.3|6416.4|6410.4|150
1620263700000|2021-05-06 01:15:00|6423.1|6417.1|6424.9|6418.9|6427.2|6421.2|6417.4|6411.4|99
1620264000000|2021-05-06 01:20:00|6425.3|6419.3|6434.2|6428.2|6440.3|6434.3|6421.5|6415.5|115
1620264300000|2021-05-06 01:25:00|6434.3|6428.3|6429.9|6423.9|6441.6|6435.6|6429.9|6423.9|66
1620264600000|2021-05-06 01:30:00|6429.5|6423.5|6437|6431|6443.6|6437.6|6429.5|6423.5|64
1620264900000|2021-05-06 01:35:00|6436|6430|6437.9|6431.9|6444|6438|6434.2|6428.2|45
1620265200000|2021-05-06 01:40:00|6438.8|6432.8|6437|6431|6439.8|6433.8|6430.8|6424.8|40
1620265500000|2021-05-06 01:45:00|6438|6432|6441.6|6435.6|6445.8|6439.8|6437.9|6431.9|46
1620265800000|2021-05-06 01:50:00|6438.3|6432.3|6438.8|6432.8|6439.7|6433.7|6429.4|6423.4|62
1620266100000|2021-05-06 01:55:00|6439.2|6433.2|6436.9|6430.9|6440.7|6434.7|6434|6428|24
1620266400000|2021-05-06 02:00:00|6437.3|6431.3|6428.5|6422.5|6437.8|6431.8|6426.6|6420.6|19
1620266700000|2021-05-06 02:05:00|6429|6423|6428.9|6422.9|6431.3|6425.3|6427.5|6421.5|16
1620267000000|2021-05-06 02:10:00|6428.4|6422.4|6422.3|6416.3|6429.4|6423.4|6420|6414|21
1620267300000|2021-05-06 02:15:00|6421.9|6415.9|6422.3|6416.3|6424.7|6418.7|6417.6|6411.6|26
1620267600000|2021-05-06 02:20:00|6422.2|6416.2|6422.8|6416.8|6422.8|6416.8|6419.9|6413.9|8
1620267900000|2021-05-06 02:25:00|6422.7|6416.7|6426.9|6420.9|6426.9|6420.9|6420.4|6414.4|25
1620268200000|2021-05-06 02:30:00|6426.4|6420.4|6431.2|6425.2|6433.5|6427.5|6426.4|6420.4|23
1620268500000|2021-05-06 02:35:00|6431.6|6425.6|6433.5|6427.5|6438.2|6432.2|6430.3|6424.3|27
1620268800000|2021-05-06 02:40:00|6433.1|6427.1|6433|6427|6438.1|6432.1|6430.2|6424.2|25
1620269100000|2021-05-06 02:45:00|6433.1|6427.1|6435.8|6429.8|6438.1|6432.1|6429.7|6423.7|32
1620269400000|2021-05-06 02:50:00|6435.3|6429.3|6427.8|6421.8|6438.1|6432.1|6426.8|6420.8|47
1620269700000|2021-05-06 02:55:00|6427.7|6421.7|6433.9|6427.9|6433.9|6427.9|6424.5|6418.5|17
1620270000000|2021-05-06 03:00:00|6434.8|6428.8|6445.6|6439.6|6447.1|6441.1|6429.6|6423.6|36
1620270300000|2021-05-06 03:05:00|6446.6|6440.6|6456.6|6450.6|6456.9|6450.9|6446.6|6440.6|79
1620270600000|2021-05-06 03:10:00|6456.7|6450.7|6463.5|6457.5|6464|6458|6455.5|6449.5|61
1620270900000|2021-05-06 03:15:00|6463.6|6457.6|6458.5|6452.5|6467|6461|6457|6451|186
1620271200000|2021-05-06 03:20:00|6458.6|6452.6|6473|6467|6475.5|6469.5|6456.5|6450.5|125
1620271500000|2021-05-06 03:25:00|6473.1|6467.1|6470|6464|6473.5|6467.5|6468.5|6462.5|33
1620271800000|2021-05-06 03:30:00|6469.9|6463.9|6465|6459|6469.9|6463.9|6462.5|6456.5|54
1620272100000|2021-05-06 03:35:00|6464.5|6458.5|6465.5|6459.5|6470|6464|6464|6458|26
1620272400000|2021-05-06 03:40:00|6465|6459|6465.9|6459.9|6466.5|6460.5|6464|6458|25
1620272700000|2021-05-06 03:45:00|6466|6460|6458.9|6452.9|6466.4|6460.4|6456.9|6450.9|37
1620273000000|2021-05-06 03:50:00|6459|6453|6461.9|6455.9|6462.4|6456.4|6457.4|6451.4|156
1620273300000|2021-05-06 03:55:00|6462.3|6456.3|6463.9|6457.9|6464.9|6458.9|6459.8|6453.8|15
1620273600000|2021-05-06 04:00:00|6464|6458|6464.4|6458.4|6467.9|6461.9|6463.9|6457.9|25
1620273900000|2021-05-06 04:05:00|6464.3|6458.3|6466.4|6460.4|6466.4|6460.4|6463.9|6457.9|13
1620274200000|2021-05-06 04:10:00|6466.9|6460.9|6466.8|6460.8|6467.8|6461.8|6466.8|6460.8|6
1620274500000|2021-05-06 04:15:00|6466.7|6460.7|6467.8|6461.8|6469.8|6463.8|6464.8|6458.8|21
1620274800000|2021-05-06 04:20:00|6468.8|6462.8|6464.3|6458.3|6472.3|6466.3|6463.8|6457.8|30
1620275100000|2021-05-06 04:25:00|6464.7|6458.7|6469.8|6463.8|6469.8|6463.8|6463.8|6457.8|18
1620275400000|2021-05-06 04:30:00|6469.3|6463.3|6466.3|6460.3|6469.3|6463.3|6465.3|6459.3|17
1620275700000|2021-05-06 04:35:00|6465.8|6459.8|6467.8|6461.8|6469.3|6463.3|6465.8|6459.8|26
1620276000000|2021-05-06 04:40:00|6468.2|6462.2|6469.7|6463.7|6473.3|6467.3|6468.2|6462.2|22
1620276300000|2021-05-06 04:45:00|6470.6|6464.6|6483.7|6477.7|6483.7|6477.7|6469.7|6463.7|35
1620276600000|2021-05-06 04:50:00|6483.2|6477.2|6479.7|6473.7|6483.2|6477.2|6475.2|6469.2|27
1620276900000|2021-05-06 04:55:00|6480.1|6474.1|6478.7|6472.7|6481.2|6475.2|6474.7|6468.7|20
1620277200000|2021-05-06 05:00:00|6479.2|6473.2|6482.7|6476.7|6484.2|6478.2|6478.7|6472.7|19
1620277500000|2021-05-06 05:05:00|6482.6|6476.6|6481.2|6475.2|6482.7|6476.7|6479.7|6473.7|15
1620277800000|2021-05-06 05:10:00|6481.6|6475.6|6480.6|6474.6|6484.7|6478.7|6478.6|6472.6|29
1620278100000|2021-05-06 05:15:00|6479.6|6473.6|6481.1|6475.1|6481.6|6475.6|6479.6|6473.6|19
1620278400000|2021-05-06 05:20:00|6481.6|6475.6|6478.1|6472.1|6484.6|6478.6|6478.1|6472.1|31
1620278700000|2021-05-06 05:25:00|6480.1|6474.1|6484.6|6478.6|6484.6|6478.6|6480.1|6474.1|30
1620279000000|2021-05-06 05:30:00|6484.1|6478.1|6478.1|6472.1|6484.1|6478.1|6475.6|6469.6|41
1620279300000|2021-05-06 05:35:00|6478.6|6472.6|6481.6|6475.6|6484.6|6478.6|6476.6|6470.6|20
1620279600000|2021-05-06 05:40:00|6481.7|6475.7|6484|6478|6484.6|6478.6|6481.6|6475.6|31
1620279900000|2021-05-06 05:45:00|6484.1|6478.1|6479|6473|6484.5|6478.5|6478.6|6472.6|86
1620280200000|2021-05-06 05:50:00|6479.1|6473.1|6483.5|6477.5|6484.5|6478.5|6479.1|6473.1|55
1620280500000|2021-05-06 05:55:00|6483|6477|6484.5|6478.5|6484.5|6478.5|6480.5|6474.5|76
1620280800000|2021-05-06 06:00:00|6484.4|6478.4|6477|6471|6484.4|6478.4|6472.5|6466.5|55
1620281100000|2021-05-06 06:05:00|6476.5|6470.5|6480|6474|6480.5|6474.5|6474|6468|20
1620281400000|2021-05-06 06:10:00|6479.9|6473.9|6476.5|6470.5|6480|6474|6476.5|6470.5|21
1620281700000|2021-05-06 06:15:00|6477.5|6471.5|6478.4|6472.4|6480.9|6474.9|6476|6470|20
1620282000000|2021-05-06 06:20:00|6478.6|6472.6|6495.9|6489.9|6498.9|6492.9|6478.6|6472.6|152
1620282300000|2021-05-06 06:25:00|6496.4|6490.4|6496.9|6490.9|6504.9|6498.9|6495.4|6489.4|74
1620282600000|2021-05-06 06:30:00|6496.5|6490.5|6491.9|6485.9|6500.4|6494.4|6491.9|6485.9|112
1620282900000|2021-05-06 06:35:00|6492.4|6486.4|6490.9|6484.9|6493.4|6487.4|6482.9|6476.9|84
1620283200000|2021-05-06 06:40:00|6491.4|6485.4|6504.4|6498.4|6511.9|6505.9|6490.8|6484.8|88
1620283500000|2021-05-06 06:45:00|6504.3|6498.3|6502.8|6496.8|6506.8|6500.8|6497.8|6491.8|89
1620283800000|2021-05-06 06:50:00|6499.3|6493.3|6493.8|6487.8|6499.8|6493.8|6492.8|6486.8|63
1620284100000|2021-05-06 06:55:00|6493.4|6487.4|6496.8|6490.8|6500.3|6494.3|6492.3|6486.3|34
1620284400000|2021-05-06 07:00:00|6497.8|6491.8|6498.8|6492.8|6500.3|6494.3|6492.8|6486.8|161
1620284700000|2021-05-06 07:05:00|6499.8|6493.8|6500.8|6494.8|6502.3|6496.3|6497.8|6491.8|181
1620285000000|2021-05-06 07:10:00|6500.7|6494.7|6496.3|6490.3|6500.8|6494.8|6494.7|6488.7|21
1620285300000|2021-05-06 07:15:00|6496.7|6490.7|6498.2|6492.2|6499.3|6493.3|6493.2|6487.2|42
1620285600000|2021-05-06 07:20:00|6497.7|6491.7|6498.2|6492.2|6501.2|6495.2|6496.3|6490.3|50
1620285900000|2021-05-06 07:25:00|6497.7|6491.7|6494.2|6488.2|6498.2|6492.2|6491.2|6485.2|41
1620286200000|2021-05-06 07:30:00|6493.8|6487.8|6493.7|6487.7|6494.2|6488.2|6486.2|6480.2|35
1620286500000|2021-05-06 07:35:00|6493.2|6487.2|6488.7|6482.7|6495.7|6489.7|6485.7|6479.7|47
1620286800000|2021-05-06 07:40:00|6488.2|6482.2|6494.2|6488.2|6494.7|6488.7|6487.2|6481.2|47
1620287100000|2021-05-06 07:45:00|6494.6|6488.6|6490.1|6484.1|6495.2|6489.2|6486.6|6480.6|68
1620287400000|2021-05-06 07:50:00|6490.2|6484.2|6493.6|6487.6|6493.6|6487.6|6489.6|6483.6|48
1620287700000|2021-05-06 07:55:00|6492.6|6486.6|6499.6|6493.6|6499.6|6493.6|6492.6|6486.6|29
1620288000000|2021-05-06 08:00:00|6499.2|6493.2|6501.6|6495.6|6502.1|6496.1|6499.1|6493.1|59
1620288300000|2021-05-06 08:05:00|6501.1|6495.1|6501.6|6495.6|6502.1|6496.1|6500.6|6494.6|110
1620288600000|2021-05-06 08:10:00|6502|6496|6501.1|6495.1|6506.6|6500.6|6501.1|6495.1|123
1620288900000|2021-05-06 08:15:00|6501.2|6495.2|6503|6497|6506.1|6500.1|6501.1|6495.1|66
1620289200000|2021-05-06 08:20:00|6504.5|6498.5|6502|6496|6505|6499|6501.5|6495.5|25
1620289500000|2021-05-06 08:25:00|6500.5|6494.5|6497|6491|6502|6496|6497|6491|12
1620289800000|2021-05-06 08:30:00|6496.6|6490.6|6482|6476|6497.5|6491.5|6481.9|6475.9|42
1620290100000|2021-05-06 08:35:00|6483|6477|6469|6463|6485.5|6479.5|6468|6462|87
1620290400000|2021-05-06 08:40:00|6468.5|6462.5|6472|6466|6473.5|6467.5|6467.2|6461.2|62
1620290700000|2021-05-06 08:45:00|6471.5|6465.5|6472|6466|6472|6466|6467|6461|30
1620291000000|2021-05-06 08:50:00|6471.9|6465.9|6476.9|6470.9|6477.5|6471.5|6471.9|6465.9|26
1620291300000|2021-05-06 08:55:00|6477.8|6471.8|6484.4|6478.4|6484.9|6478.9|6476|6470|36
1620291600000|2021-05-06 09:00:00|6484|6478|6488.4|6482.4|6488.9|6482.9|6480.4|6474.4|63
1620291900000|2021-05-06 09:05:00|6488.8|6482.8|6497.9|6491.9|6498.9|6492.9|6488.8|6482.8|55
1620292200000|2021-05-06 09:10:00|6497.7|6491.7|6489.4|6483.4|6497.7|6491.7|6484.9|6478.9|32
1620292500000|2021-05-06 09:15:00|6489.3|6483.3|6490.4|6484.4|6491.4|6485.4|6487.9|6481.9|17
1620292800000|2021-05-06 09:20:00|6489.9|6483.9|6488.8|6482.8|6489.9|6483.9|6486.8|6480.8|51
1620293100000|2021-05-06 09:25:00|6488.4|6482.4|6485.8|6479.8|6488.8|6482.8|6485.8|6479.8|77
1620293400000|2021-05-06 09:30:00|6486.8|6480.8|6486.3|6480.3|6487.3|6481.3|6485.8|6479.8|28
1620293700000|2021-05-06 09:35:00|6485.9|6479.9|6477.8|6471.8|6485.9|6479.9|6471.8|6465.8|136
1620294000000|2021-05-06 09:40:00|6478.8|6472.8|6477.8|6471.8|6478.8|6472.8|6476.3|6470.3|10
1620294300000|2021-05-06 09:45:00|6477.7|6471.7|6483.8|6477.8|6485.3|6479.3|6477.3|6471.3|23
1620294600000|2021-05-06 09:50:00|6482.8|6476.8|6479.7|6473.7|6483.7|6477.7|6478.7|6472.7|10
1620294900000|2021-05-06 09:55:00|6479.2|6473.2|6485.2|6479.2|6485.2|6479.2|6474.7|6468.7|77
1620295200000|2021-05-06 10:00:00|6484.8|6478.8|6481.2|6475.2|6485.2|6479.2|6478.2|6472.2|25
1620295500000|2021-05-06 10:05:00|6481.3|6475.3|6482.2|6476.2|6484.7|6478.7|6481.2|6475.2|33
1620295800000|2021-05-06 10:10:00|6482.1|6476.1|6478.2|6472.2|6482.1|6476.1|6477.7|6471.7|21
1620296100000|2021-05-06 10:15:00|6478.1|6472.1|6479.2|6473.2|6479.2|6473.2|6474.7|6468.7|12
1620296400000|2021-05-06 10:20:00|6480.7|6474.7|6492.6|6486.6|6494.7|6488.7|6479.7|6473.7|153
1620296700000|2021-05-06 10:25:00|6493.5|6487.5|6499.1|6493.1|6500.5|6494.5|6488.6|6482.6|198
1620297000000|2021-05-06 10:30:00|6499.7|6493.7|6506.1|6500.1|6512.6|6506.6|6499.1|6493.1|218
1620297300000|2021-05-06 10:35:00|6507.6|6501.6|6504.1|6498.1|6509.1|6503.1|6503.6|6497.6|33
1620297600000|2021-05-06 10:40:00|6504.5|6498.5|6504.1|6498.1|6508.1|6502.1|6503.6|6497.6|141
1620297900000|2021-05-06 10:45:00|6504.6|6498.6|6504.6|6498.6|6506.6|6500.6|6498.6|6492.6|45
1620298200000|2021-05-06 10:50:00|6504.5|6498.5|6502|6496|6505.1|6499.1|6502|6496|19
1620298500000|2021-05-06 10:55:00|6504|6498|6504.5|6498.5|6504.5|6498.5|6502.5|6496.5|46
1620298800000|2021-05-06 11:00:00|6507.5|6501.5|6511|6505|6522.5|6516.5|6505|6499|259
1620299100000|2021-05-06 11:05:00|6512|6506|6511.5|6505.5|6513|6507|6509.5|6503.5|21
1620299400000|2021-05-06 11:10:00|6511.9|6505.9|6510.5|6504.5|6512|6506|6508.5|6502.5|17
1620299700000|2021-05-06 11:15:00|6509.6|6503.6|6510|6504|6511.5|6505.5|6508.5|6502.5|54
1620300000000|2021-05-06 11:20:00|6509.9|6503.9|6516.9|6510.9|6516.9|6510.9|6508.5|6502.5|30
1620300300000|2021-05-06 11:25:00|6516.5|6510.5|6513.9|6507.9|6516.5|6510.5|6508.4|6502.4|111
1620300600000|2021-05-06 11:30:00|6512.4|6506.4|6503.4|6497.4|6514.4|6508.4|6503.4|6497.4|104
1620300900000|2021-05-06 11:35:00|6502.9|6496.9|6509.9|6503.9|6510.4|6504.4|6502.4|6496.4|141
1620301200000|2021-05-06 11:40:00|6509.5|6503.5|6504.4|6498.4|6510.5|6504.5|6502.4|6496.4|56
1620301500000|2021-05-06 11:45:00|6504.3|6498.3|6491.9|6485.9|6504.3|6498.3|6488.4|6482.4|178
1620301800000|2021-05-06 11:50:00|6491.8|6485.8|6488.8|6482.8|6495.3|6489.3|6483.5|6477.5|43
1620302100000|2021-05-06 11:55:00|6489.3|6483.3|6494.3|6488.3|6497.8|6491.8|6489.3|6483.3|40
1620302400000|2021-05-06 12:00:00|6494.8|6488.8|6501.4|6495.4|6503.3|6497.3|6494.3|6488.3|75
1620302700000|2021-05-06 12:05:00|6501.8|6495.8|6500.3|6494.3|6501.8|6495.8|6495.2|6489.2|34
1620303000000|2021-05-06 12:10:00|6500.7|6494.7|6503.3|6497.3|6506.8|6500.8|6498.8|6492.8|77
1620303300000|2021-05-06 12:15:00|6503.8|6497.8|6501.3|6495.3|6508.2|6502.2|6499.3|6493.3|38
1620303600000|2021-05-06 12:20:00|6502.8|6496.8|6495.3|6489.3|6505.8|6499.8|6493.3|6487.3|61
1620303900000|2021-05-06 12:25:00|6495.4|6489.4|6497.7|6491.7|6505.2|6499.2|6492.7|6486.7|45
1620304200000|2021-05-06 12:30:00|6498.2|6492.2|6496.7|6490.7|6502.2|6496.2|6491.2|6485.2|120
1620304500000|2021-05-06 12:35:00|6495.8|6489.8|6483.7|6477.7|6495.8|6489.8|6478.7|6472.7|141
1620304800000|2021-05-06 12:40:00|6483.6|6477.6|6497.2|6487.2|6497.2|6491.1|6480.2|6474.2|207
1620307800000|2021-05-06 13:30:00|6494.3|6488.3|6449.6|6443.6|6501.7|6495.7|6439.5|6433.5|1270
1620308100000|2021-05-06 13:35:00|6448.8|6442.8|6455.3|6449.3|6469.8|6463.8|6445.4|6439.4|565
1620308400000|2021-05-06 13:40:00|6454.8|6448.8|6428.2|6422.2|6463.2|6457.2|6424.9|6418.9|593
1620308700000|2021-05-06 13:45:00|6428.3|6422.3|6448.7|6442.7|6464.8|6458.8|6425.4|6419.4|417
1620309000000|2021-05-06 13:50:00|6448.8|6442.8|6460.6|6454.6|6474.7|6468.7|6448.7|6442.7|233
1620309300000|2021-05-06 13:55:00|6462|6456|6484.9|6478.9|6484.9|6478.9|6457.7|6451.7|405
1620309600000|2021-05-06 14:00:00|6484.5|6478.5|6468.9|6462.9|6484.9|6478.9|6456.8|6450.8|330
1620309900000|2021-05-06 14:05:00|6468|6462|6449.6|6443.6|6468.9|6462.9|6446.1|6440.1|403
1620310200000|2021-05-06 14:10:00|6449.2|6443.2|6447.4|6441.4|6457.1|6451.1|6443.3|6437.3|252
1620310500000|2021-05-06 14:15:00|6447|6441|6455.3|6449.3|6462.6|6456.6|6446.1|6440.1|416
1620310800000|2021-05-06 14:20:00|6454.9|6448.9|6442.1|6436.1|6459.4|6453.4|6442.1|6436.1|286
1620311100000|2021-05-06 14:25:00|6442|6436|6451|6445|6451.5|6445.5|6439.2|6433.2|250
1620311400000|2021-05-06 14:30:00|6451.1|6445.1|6454.3|6448.3|6461.6|6455.6|6444.9|6438.9|327
1620311700000|2021-05-06 14:35:00|6453.8|6447.8|6471.6|6465.6|6475.8|6469.8|6453.3|6447.3|318
1620312000000|2021-05-06 14:40:00|6471.1|6465.1|6480.9|6474.9|6488.4|6482.4|6469.2|6463.2|393
1620312300000|2021-05-06 14:45:00|6480.5|6474.5|6479.6|6473.6|6482.7|6476.7|6469|6463|279
1620312600000|2021-05-06 14:50:00|6480|6474|6469.4|6463.4|6483.6|6477.6|6469|6463|264
1620312900000|2021-05-06 14:55:00|6469|6463|6475.1|6469.1|6479.1|6473.1|6461|6455|242
1620313200000|2021-05-06 15:00:00|6479.6|6464.6|6490.5|6484.5|6491.8|6485.8|6471.6|6464.6|27652
1620313500000|2021-05-06 15:05:00|6490|6484|6488.1|6482.1|6496.5|6490.5|6484.4|6478.4|361
1620313800000|2021-05-06 15:10:00|6487.2|6481.2|6484.3|6478.3|6493.7|6487.7|6475.9|6469.9|362
1620314100000|2021-05-06 15:15:00|6483.8|6477.8|6477.2|6471.2|6491.8|6485.8|6468.7|6462.7|437
1620314400000|2021-05-06 15:20:00|6477.1|6471.1|6467.3|6461.3|6477.1|6471.1|6458.4|6452.4|345
1620314700000|2021-05-06 15:25:00|6466.8|6460.8|6464|6458|6467.2|6461.2|6455|6449|220
1620315000000|2021-05-06 15:30:00|6463.9|6457.9|6448.4|6442.4|6470.1|6464.1|6448.4|6442.4|317
1620315300000|2021-05-06 15:35:00|6449.3|6443.3|6447.9|6441.9|6452.5|6446.5|6441.9|6435.9|559
1620315600000|2021-05-06 15:40:00|6447.5|6441.5|6457.8|6451.8|6460.2|6454.2|6443.2|6437.2|325
1620315900000|2021-05-06 15:45:00|6457.3|6451.3|6427.6|6421.6|6457.3|6451.3|6419.1|6413.1|732
1620316200000|2021-05-06 15:50:00|6427.2|6421.2|6436|6430|6439.8|6433.8|6421|6415|335
1620316500000|2021-05-06 15:55:00|6436.5|6430.5|6429.1|6423.1|6437|6431|6422.8|6416.8|364
1620316800000|2021-05-06 16:00:00|6429.5|6423.5|6429.5|6423.5|6434.3|6428.3|6426.2|6420.2|187
1620317100000|2021-05-06 16:05:00|6429.1|6423.1|6423.4|6417.4|6433.2|6427.2|6423.4|6417.4|208
1620317400000|2021-05-06 16:10:00|6422.9|6416.9|6429.5|6423.5|6429.5|6423.5|6421.9|6415.9|165
1620317700000|2021-05-06 16:15:00|6429.1|6423.1|6437.1|6431.1|6443.2|6437.2|6425.3|6419.3|257
1620318000000|2021-05-06 16:20:00|6437|6431|6439.9|6433.9|6445|6439|6422|6416|497
1620318300000|2021-05-06 16:25:00|6439|6433|6434.6|6428.6|6441.2|6435.2|6432.3|6426.3|172
1620318600000|2021-05-06 16:30:00|6434.2|6428.2|6425.7|6419.7|6440.3|6434.3|6425.3|6419.3|221
1620318900000|2021-05-06 16:35:00|6425.3|6419.3|6431.3|6425.3|6436.1|6430.1|6423.3|6417.3|134
1620319200000|2021-05-06 16:40:00|6430.9|6424.9|6438.4|6432.4|6438.4|6432.4|6428|6422|329
1620319500000|2021-05-06 16:45:00|6437.9|6431.9|6434.5|6428.5|6438.8|6432.8|6428.9|6422.9|225
1620319800000|2021-05-06 16:50:00|6434.1|6428.1|6439.7|6433.7|6447.7|6441.7|6431.7|6425.7|248
1620320100000|2021-05-06 16:55:00|6439.3|6433.3|6433.5|6427.5|6441.6|6435.6|6431.2|6425.2|156
1620320400000|2021-05-06 17:00:00|6434|6428|6438.3|6432.3|6441.6|6435.6|6431.2|6425.2|173
1620320700000|2021-05-06 17:05:00|6437.8|6431.8|6440.2|6434.2|6445.8|6439.8|6434|6428|179
1620321000000|2021-05-06 17:10:00|6440.1|6434.1|6441.1|6435.1|6442.1|6436.1|6433.1|6427.1|149
1620321300000|2021-05-06 17:15:00|6440.6|6434.6|6445.3|6439.3|6445.3|6439.3|6435|6429|149
1620321600000|2021-05-06 17:20:00|6446.8|6440.8|6432.1|6426.1|6451.5|6445.5|6431.6|6425.6|172
1620321900000|2021-05-06 17:25:00|6431.6|6425.6|6441|6435|6443.8|6437.8|6431.6|6425.6|219
1620322200000|2021-05-06 17:30:00|6441.5|6435.5|6445.3|6439.3|6446.2|6440.2|6433.5|6427.5|157
1620322500000|2021-05-06 17:35:00|6444.8|6438.8|6433|6427|6445.3|6439.3|6432.5|6426.5|141
1620322800000|2021-05-06 17:40:00|6433.4|6427.4|6433.8|6427.8|6439.5|6433.5|6433|6427|605
1620323100000|2021-05-06 17:45:00|6433.4|6427.4|6436.6|6430.6|6446.1|6440.1|6431|6425|225
1620323400000|2021-05-06 17:50:00|6436.1|6430.1|6446|6440|6447.4|6441.4|6436.1|6430.1|108
1620323700000|2021-05-06 17:55:00|6445.5|6439.5|6468.2|6462.2|6473.4|6467.4|6445.5|6439.5|474
1620324000000|2021-05-06 18:00:00|6468.1|6462.1|6456.9|6450.9|6468.1|6462.1|6455.9|6449.9|203
1620324300000|2021-05-06 18:05:00|6455.9|6449.9|6448.8|6442.8|6456.7|6450.7|6445|6439|349
1620324600000|2021-05-06 18:10:00|6449.3|6443.3|6458.9|6452.9|6469.8|6463.8|6444.7|6438.7|1129
1620324900000|2021-05-06 18:15:00|6459.8|6453.8|6483|6477|6486.3|6480.3|6458.9|6452.9|1045
1620345600000|2021-05-07 00:00:00|6468.7|6462.7|6459.5|6453.5|6474.4|6468|6446.6|6431.6|289
1620345900000|2021-05-07 00:05:00|6460|6454|6475.6|6469.6|6478.7|6471.5|6458.6|6452.6|63
1620346200000|2021-05-07 00:10:00|6475.5|6469.5|6495.1|6489.1|6499.1|6493.1|6474.7|6468.7|173
1620346500000|2021-05-07 00:15:00|6495|6489|6516.6|6510.6|6519.6|6513.6|6492.6|6486.6|235
1620346800000|2021-05-07 00:20:00|6515.6|6509.6|6497.3|6491.3|6518.6|6512.1|6497.3|6488.3|87
1620347100000|2021-05-07 00:25:00|6497.8|6491.8|6503.5|6497.5|6505.3|6499.3|6497.8|6491.8|37
1620347400000|2021-05-07 00:30:00|6504|6498|6496.8|6490.8|6505.5|6499.5|6496.8|6490.8|40
1620347700000|2021-05-07 00:35:00|6497.2|6491.2|6495|6489|6499.6|6493.6|6491.6|6485.6|55
1620348000000|2021-05-07 00:40:00|6494.5|6488.5|6501.6|6495.6|6507.5|6501.5|6494.5|6488.5|38
1620348300000|2021-05-07 00:45:00|6502.1|6496.1|6511.4|6505.4|6511.4|6505.4|6501.2|6495.2|23
1620348600000|2021-05-07 00:50:00|6511|6505|6519.4|6513.4|6519.4|6513.4|6509.4|6503.4|57
1620348900000|2021-05-07 00:55:00|6519|6513|6512.9|6506.9|6519.9|6513.9|6511|6505|47
1620349200000|2021-05-07 01:00:00|6511.4|6505.4|6506.4|6500.4|6512.4|6506.4|6502|6496|69
1620349500000|2021-05-07 01:05:00|6506.5|6500.5|6502.9|6496.9|6508.4|6502.4|6502|6496|18
1620349800000|2021-05-07 01:10:00|6502.5|6496.5|6498.6|6492.6|6502.5|6496.5|6498.6|6492.6|41
1620350100000|2021-05-07 01:15:00|6499.1|6493.1|6512.4|6506.4|6512.9|6506.9|6499.1|6493.1|51
1620350400000|2021-05-07 01:20:00|6512.9|6506.9|6506.3|6500.3|6512.9|6506.9|6502.4|6496.4|69
1620350700000|2021-05-07 01:25:00|6506.4|6500.4|6512.9|6506.9|6515.9|6509.9|6506.4|6500.4|95
1620351000000|2021-05-07 01:30:00|6512.8|6506.8|6515.4|6509.4|6518.9|6512.9|6511.9|6505.9|58
1620351300000|2021-05-07 01:35:00|6515.5|6509.5|6502.9|6496.9|6516.4|6510.4|6502.9|6496.9|58
1620351600000|2021-05-07 01:40:00|6503.3|6497.3|6507.4|6501.4|6507.9|6501.9|6501.9|6495.9|24
1620351900000|2021-05-07 01:45:00|6508.2|6502.2|6509.3|6503.3|6511.9|6505.9|6508.2|6502.2|18
1620352200000|2021-05-07 01:50:00|6509.5|6503.5|6518.8|6512.8|6519.8|6513.8|6509.5|6503.5|144
1620352500000|2021-05-07 01:55:00|6519.3|6513.3|6518.5|6512.5|6519.9|6513.9|6518.5|6512.5|122
1620352800000|2021-05-07 02:00:00|6518|6512|6514.3|6508.3|6519.9|6513.9|6514.3|6508.3|128
1620353100000|2021-05-07 02:05:00|6514.7|6508.7|6513.3|6507.3|6514.8|6508.8|6507.7|6501.7|42
1620353400000|2021-05-07 02:10:00|6513.2|6507.2|6515.2|6509.2|6516.6|6510.6|6511.8|6505.8|28
1620353700000|2021-05-07 02:15:00|6514.7|6508.7|6514.2|6508.2|6515.1|6509.1|6510.5|6504.5|32
1620354000000|2021-05-07 02:20:00|6513.3|6507.3|6510.4|6504.4|6515.1|6509.1|6510.4|6504.4|8
1620354300000|2021-05-07 02:25:00|6511.8|6505.8|6509.5|6503.5|6511.8|6505.8|6504.7|6498.7|46
1620354600000|2021-05-07 02:30:00|6509.4|6503.4|6510.9|6504.9|6514.2|6508.2|6507.6|6501.6|29
1620354900000|2021-05-07 02:35:00|6511.4|6505.4|6534.4|6528.4|6534.8|6528.8|6509.5|6503.5|73
1620355200000|2021-05-07 02:40:00|6533.9|6527.9|6539.9|6533.9|6545.4|6539.4|6530.9|6524.9|123
1620355500000|2021-05-07 02:45:00|6540.4|6534.4|6531.9|6525.9|6544.3|6538.3|6531.4|6525.4|126
1620355800000|2021-05-07 02:50:00|6530.9|6524.9|6534.9|6528.9|6535.4|6529.4|6530.9|6524.9|35
1620356100000|2021-05-07 02:55:00|6535.4|6529.4|6534.9|6528.9|6537.4|6531.4|6531.4|6525.4|34
1620356400000|2021-05-07 03:00:00|6534.8|6528.8|6537.3|6531.3|6541.8|6535.8|6534.8|6528.8|67
1620356700000|2021-05-07 03:05:00|6537.8|6531.8|6537.3|6531.3|6537.8|6531.8|6531.8|6525.8|77
1620357000000|2021-05-07 03:10:00|6536.9|6530.9|6535.3|6529.3|6539.3|6533.3|6533.8|6527.8|23
1620357300000|2021-05-07 03:15:00|6535.8|6529.8|6540.8|6534.8|6540.8|6534.8|6535.3|6529.3|22
1620357600000|2021-05-07 03:20:00|6543.8|6537.8|6540.3|6534.3|6547.3|6541.3|6537.8|6531.8|116
1620357900000|2021-05-07 03:25:00|6539.9|6533.9|6540.8|6534.8|6541.3|6535.3|6535.3|6529.3|46
1620358200000|2021-05-07 03:30:00|6540.4|6534.4|6536.8|6530.8|6542.8|6536.8|6536.2|6530.2|46
1620358500000|2021-05-07 03:35:00|6536.7|6530.7|6540.8|6534.8|6541.2|6535.2|6535.7|6529.7|19
1620358800000|2021-05-07 03:40:00|6540.3|6534.3|6544.3|6538.3|6545.2|6539.2|6540.3|6534.3|25
1620359100000|2021-05-07 03:45:00|6543.3|6537.3|6542.7|6536.7|6543.8|6537.8|6540.8|6534.8|13
1620359400000|2021-05-07 03:50:00|6542.8|6536.8|6541.3|6535.3|6543.3|6537.3|6540.3|6534.3|21
1620359700000|2021-05-07 03:55:00|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6537.3|6531.3|25
1620360000000|2021-05-07 04:00:00|6540.3|6534.3|6537.7|6531.7|6542.3|6536.3|6537.7|6531.7|10
1620360300000|2021-05-07 04:05:00|6539.2|6533.2|6537.2|6531.2|6540.1|6534.1|6536.3|6530.3|9
1620360600000|2021-05-07 04:10:00|6537.1|6531.1|6537.2|6531.2|6539.2|6533.2|6535.2|6529.2|21
1620360900000|2021-05-07 04:15:00|6537.3|6531.3|6536.7|6530.7|6539.2|6533.2|6536.2|6530.2|8
1620361200000|2021-05-07 04:20:00|6536.3|6530.3|6536.2|6530.2|6537.2|6531.2|6534.2|6528.2|12
1620361500000|2021-05-07 04:25:00|6535.8|6529.8|6536.7|6530.7|6537.2|6531.2|6535.2|6529.2|2
1620361800000|2021-05-07 04:30:00|6537.7|6531.7|6539.2|6533.2|6540.2|6534.2|6537.7|6531.7|18
1620362100000|2021-05-07 04:35:00|6539.7|6533.7|6539.7|6533.7|6541.7|6535.7|6539.7|6533.7|14
1620362400000|2021-05-07 04:40:00|6539.2|6533.2|6539.2|6533.2|6540.2|6534.2|6538.7|6532.7|2
1620362700000|2021-05-07 04:45:00|6538.7|6532.7|6536.2|6530.2|6538.7|6532.7|6534.2|6528.2|13
1620363000000|2021-05-07 04:50:00|6537.7|6531.7|6537.7|6531.7|6539.2|6533.2|6537.2|6531.2|6
1620363300000|2021-05-07 04:55:00|6539.2|6533.2|6537.7|6531.7|6539.7|6533.7|6536.2|6530.2|15
1620363600000|2021-05-07 05:00:00|6537.2|6531.2|6535.2|6529.2|6537.2|6531.2|6534.7|6528.7|3
1620363900000|2021-05-07 05:05:00|6535.1|6529.1|6535.1|6529.1|6536.1|6530.1|6534.1|6528.1|28
1620364200000|2021-05-07 05:10:00|6535|6529|6538.1|6532.1|6538.6|6532.6|6533.6|6527.6|11
1620364500000|2021-05-07 05:15:00|6538.2|6532.2|6543.1|6537.1|6543.1|6537.1|6538.2|6532.2|16
1620364800000|2021-05-07 05:20:00|6542.6|6536.6|6541.6|6535.6|6542.6|6536.6|6540.6|6534.6|2
1620365100000|2021-05-07 05:25:00|6541.1|6535.1|6540.6|6534.6|6541.6|6535.6|6540.1|6534.1|7
1620365400000|2021-05-07 05:30:00|6540.1|6534.1|6518.1|6512.1|6540.6|6534.6|6518.1|6512.1|87
1620365700000|2021-05-07 05:35:00|6518.6|6512.6|6522.9|6516.9|6523.3|6517.3|6516.7|6510.7|53
1620366000000|2021-05-07 05:40:00|6523.4|6517.4|6523.8|6517.8|6525.7|6519.7|6522.9|6516.9|16
1620366300000|2021-05-07 05:45:00|6523.4|6517.4|6519.6|6513.6|6523.4|6517.4|6516.7|6510.7|29
1620366600000|2021-05-07 05:50:00|6519.1|6513.1|6504.8|6498.8|6519.1|6513.1|6501.1|6495.1|53
1620366900000|2021-05-07 05:55:00|6504.4|6498.4|6513.9|6507.9|6513.9|6507.9|6503|6497|55
1620367200000|2021-05-07 06:00:00|6515.8|6509.8|6521.9|6515.9|6522.4|6516.4|6515.8|6509.8|64
1620367500000|2021-05-07 06:05:00|6522.4|6516.4|6529|6523|6529.5|6523.5|6521.9|6515.9|35
1620367800000|2021-05-07 06:10:00|6528.5|6522.5|6524.3|6518.3|6528.5|6522.5|6520|6514|26
1620368100000|2021-05-07 06:15:00|6524.2|6518.2|6517.7|6511.7|6524.2|6518.2|6512.9|6506.9|35
1620368400000|2021-05-07 06:20:00|6517.2|6511.2|6512.4|6506.4|6517.2|6511.2|6511.4|6505.4|10
1620368700000|2021-05-07 06:25:00|6512.8|6506.8|6506.7|6500.7|6513.4|6507.4|6505.7|6499.7|53
1620369000000|2021-05-07 06:30:00|6507.7|6501.7|6516.1|6510.1|6516.6|6510.6|6507.2|6501.2|57
1620369300000|2021-05-07 06:35:00|6515.7|6509.7|6504.8|6498.8|6515.7|6509.7|6501|6495|90
1620369600000|2021-05-07 06:40:00|6505.3|6499.3|6499.1|6493.1|6508.6|6502.6|6497.7|6491.7|65
1620369900000|2021-05-07 06:45:00|6498.1|6492.1|6498.1|6492.1|6501.5|6495.5|6490.6|6484.6|78
1620370200000|2021-05-07 06:50:00|6497.7|6491.7|6501.9|6495.9|6504.3|6498.3|6497.2|6491.2|39
1620370500000|2021-05-07 06:55:00|6501.8|6495.8|6505.7|6499.7|6505.7|6499.7|6499.1|6493.1|15
1620370800000|2021-05-07 07:00:00|6507|6501|6520.8|6514.8|6523.2|6517.2|6506.6|6500.6|75
1620371100000|2021-05-07 07:05:00|6520.4|6514.4|6515.6|6509.6|6520.4|6514.4|6511.9|6505.9|29
1620371400000|2021-05-07 07:10:00|6516.6|6510.6|6513.7|6507.7|6516.6|6510.6|6508.5|6502.5|53
1620371700000|2021-05-07 07:15:00|6513.2|6507.2|6518.5|6512.5|6520.4|6514.4|6513.2|6507.2|34
1620372000000|2021-05-07 07:20:00|6519.9|6513.9|6515.2|6509.2|6521.3|6515.3|6515.2|6509.2|20
1620372300000|2021-05-07 07:25:00|6514.7|6508.7|6515.2|6509.2|6515.2|6509.2|6509.9|6503.9|16
1620372600000|2021-05-07 07:30:00|6515.6|6509.6|6515.1|6509.1|6517.5|6511.5|6515.1|6509.1|13
1620372900000|2021-05-07 07:35:00|6514.7|6508.7|6514.6|6508.6|6515.6|6509.6|6511.9|6505.9|8
1620373200000|2021-05-07 07:40:00|6513.7|6507.7|6515.1|6509.1|6515.1|6509.1|6513.2|6507.2|7
1620373500000|2021-05-07 07:45:00|6515.6|6509.6|6519.8|6513.8|6523.2|6517.2|6515.6|6509.6|19
1620373800000|2021-05-07 07:50:00|6520.3|6514.3|6513.2|6507.2|6520.3|6514.3|6512.2|6506.2|33
1620374100000|2021-05-07 07:55:00|6512.3|6506.3|6512.7|6506.7|6516|6510|6510.8|6504.8|33
1620374400000|2021-05-07 08:00:00|6512.8|6506.8|6513.3|6507.3|6515.1|6509.1|6511.7|6505.7|20
1620374700000|2021-05-07 08:05:00|6513.2|6507.2|6509.9|6503.9|6513.2|6507.2|6506.5|6500.5|25
1620375000000|2021-05-07 08:10:00|6509|6503|6517|6511|6517|6511|6508.9|6502.9|23
1620375300000|2021-05-07 08:15:00|6516.9|6510.9|6516.5|6510.5|6517.9|6511.9|6514.5|6508.5|15
1620375600000|2021-05-07 08:20:00|6516.9|6510.9|6517.9|6511.9|6519.2|6513.2|6515|6509|14
1620375900000|2021-05-07 08:25:00|6517.4|6511.4|6515.7|6505.7|6517.4|6511.4|6513.7|6505.3|10
1620376200000|2021-05-07 08:30:00|6513.3|6507.3|6528.8|6522.8|6528.8|6522.8|6513.2|6507.2|174
1620376500000|2021-05-07 08:35:00|6528.9|6522.9|6530.8|6524.8|6533.3|6527.3|6528.9|6522.9|29
1620376800000|2021-05-07 08:40:00|6530.9|6524.9|6534.3|6528.3|6534.3|6528.3|6530.3|6524.3|35
1620377100000|2021-05-07 08:45:00|6536.3|6530.3|6539.8|6533.8|6539.8|6533.8|6533.8|6527.8|97
1620377400000|2021-05-07 08:50:00|6542.2|6536.2|6553.3|6547.3|6554.8|6548.8|6541.8|6535.8|113
1620377700000|2021-05-07 08:55:00|6553.8|6547.8|6560.3|6554.3|6560.3|6554.3|6552.8|6546.8|132
1620378000000|2021-05-07 09:00:00|6559.8|6553.8|6555.7|6549.7|6566.3|6560.3|6555.7|6549.7|163
1620378300000|2021-05-07 09:05:00|6556.8|6550.8|6550.3|6544.3|6557.7|6551.7|6549.8|6543.8|55
1620378600000|2021-05-07 09:10:00|6550.8|6544.8|6543.2|6537.2|6554.3|6548.3|6541.7|6535.7|115
1620378900000|2021-05-07 09:15:00|6544.6|6538.6|6549.7|6543.7|6551.2|6545.2|6540.8|6534.8|114
1620379200000|2021-05-07 09:20:00|6549.3|6543.3|6531.7|6525.7|6551.7|6545.7|6527.7|6521.7|89
1620379500000|2021-05-07 09:25:00|6531.2|6525.2|6539.7|6533.7|6540.2|6534.2|6531.2|6525.2|26
1620379800000|2021-05-07 09:30:00|6540.2|6534.2|6545.2|6539.2|6546.7|6540.7|6535.2|6529.2|85
1620380100000|2021-05-07 09:35:00|6544.2|6538.2|6545.2|6539.2|6546.2|6540.2|6535.2|6529.2|50
1620380400000|2021-05-07 09:40:00|6545.7|6539.7|6542.2|6536.2|6548.7|6542.7|6539.3|6533.3|183
1620380700000|2021-05-07 09:45:00|6540.7|6534.7|6551.2|6545.2|6552.2|6546.2|6539.3|6533.3|121
1620381000000|2021-05-07 09:50:00|6551.7|6545.7|6554.2|6548.2|6557.2|6551.2|6551.2|6545.2|102
1620381300000|2021-05-07 09:55:00|6554.6|6548.6|6553.2|6547.2|6557.7|6551.7|6552.7|6546.7|68
1620381600000|2021-05-07 10:00:00|6553.1|6547.1|6553.7|6547.7|6556.6|6550.6|6551.7|6545.7|40
1620381900000|2021-05-07 10:05:00|6553.6|6547.6|6554.7|6548.7|6557.2|6551.2|6550.7|6544.7|28
1620382200000|2021-05-07 10:10:00|6555.1|6549.1|6559.7|6553.7|6559.7|6553.7|6554.6|6548.6|25
1620382500000|2021-05-07 10:15:00|6559.6|6553.6|6557.6|6551.6|6564.1|6558.1|6555.6|6549.6|61
1620382800000|2021-05-07 10:20:00|6558.1|6552.1|6550.1|6544.1|6558.1|6552.1|6547.7|6541.7|35
1620383100000|2021-05-07 10:25:00|6550.5|6544.5|6549.1|6543.1|6552.6|6546.6|6549.1|6543.1|30
1620383400000|2021-05-07 10:30:00|6547.6|6541.6|6559.6|6553.6|6559.6|6553.6|6547.1|6541.1|57
1620383700000|2021-05-07 10:35:00|6560.1|6554.1|6552.1|6546.1|6562.1|6556.1|6552.1|6546.1|51
1620384000000|2021-05-07 10:40:00|6552.2|6546.2|6545.1|6539.1|6552.2|6546.2|6543.6|6537.6|29
1620384300000|2021-05-07 10:45:00|6545.2|6539.2|6543.1|6537.1|6547.1|6541.1|6539.6|6533.6|70
1620384600000|2021-05-07 10:50:00|6544.6|6538.6|6543.9|6537.9|6552.6|6546.6|6541.1|6535.1|61
1620384900000|2021-05-07 10:55:00|6543.4|6537.4|6545.8|6539.8|6545.8|6539.8|6537.3|6531.3|33
1620385200000|2021-05-07 11:00:00|6545.3|6539.3|6546.7|6540.7|6550.1|6544.1|6543.9|6537.9|39
1620385500000|2021-05-07 11:05:00|6547.2|6541.2|6554.1|6548.1|6554.1|6548.1|6547.2|6541.2|38
1620385800000|2021-05-07 11:10:00|6555.1|6549.1|6564.1|6558.1|6564.1|6558.1|6555.1|6549.1|42
1620386100000|2021-05-07 11:15:00|6563.6|6557.6|6563.5|6557.5|6564.6|6558.6|6559.5|6553.5|59
1620386400000|2021-05-07 11:20:00|6563.6|6557.6|6560.5|6554.5|6566.5|6560.5|6556.5|6550.5|89
1620386700000|2021-05-07 11:25:00|6561.4|6555.4|6576|6570|6581.5|6575.5|6559.6|6553.6|109
1620387000000|2021-05-07 11:30:00|6575.6|6569.6|6574|6568|6575.6|6569.6|6569.5|6563.5|64
1620387300000|2021-05-07 11:35:00|6573.1|6567.1|6567.5|6561.5|6577|6571|6565.4|6557|74
1620387600000|2021-05-07 11:40:00|6567.1|6561.1|6566|6560|6571.5|6565.5|6563|6554.5|47
1620387900000|2021-05-07 11:45:00|6566.5|6560.5|6573.5|6567.5|6573.5|6567.5|6563.5|6557.5|82
1620388200000|2021-05-07 11:50:00|6573.7|6567.7|6565|6559|6574.5|6568.5|6562.5|6556.5|54
1620388500000|2021-05-07 11:55:00|6564.5|6558.5|6559.5|6553.5|6564.5|6558.5|6556.5|6550.5|54
1620388800000|2021-05-07 12:00:00|6559|6553|6557|6551|6559|6553|6546.1|6540.1|70
1620389100000|2021-05-07 12:05:00|6557.4|6551.4|6556|6550|6559.3|6553.3|6554.5|6548.5|46
1620389400000|2021-05-07 12:10:00|6555.5|6549.5|6553.5|6547.5|6555.5|6549.5|6548|6542|60
1620389700000|2021-05-07 12:15:00|6554|6548|6556.4|6550.4|6556.4|6550.4|6551|6545|49
1620390000000|2021-05-07 12:20:00|6556.9|6550.9|6554.4|6548.4|6556.9|6550.9|6548.9|6542.9|101
1620390300000|2021-05-07 12:25:00|6553.9|6547.9|6550.9|6544.9|6554.9|6548.9|6546.5|6540.5|51
1620390600000|2021-05-07 12:30:00|6551.4|6545.4|6556.4|6550.4|6566.4|6559.1|6547.5|6541.5|210
1620390900000|2021-05-07 12:35:00|6556.5|6550.5|6559.4|6553.4|6564|6558|6554.9|6548.9|88
1620391200000|2021-05-07 12:40:00|6561.2|6555.2|6550.1|6540.1|6562.9|6556.9|6547.2|6540.1|164
1620394200000|2021-05-07 13:30:00|6544.9|6538.9|6522.8|6516.8|6553.8|6547.8|6520.8|6514.8|1013
1620394500000|2021-05-07 13:35:00|6523.2|6517.2|6549.4|6543.4|6549.8|6543.8|6523.2|6517.2|436
1620394800000|2021-05-07 13:40:00|6550.4|6544.4|6565.5|6559.5|6576.9|6570.9|6542.8|6536.8|613
1620395100000|2021-05-07 13:45:00|6565.4|6559.4|6623.4|6617.4|6624.9|6618.9|6564.9|6558.9|1152
1620395400000|2021-05-07 13:50:00|6623.5|6617.5|6627.9|6621.9|6638.9|6632.9|6607.9|6601.9|980
1620395700000|2021-05-07 13:55:00|6628.3|6622.3|6626|6620|6641.5|6635.5|6618.5|6612.5|620
1620396000000|2021-05-07 14:00:00|6627.5|6621.5|6637|6631|6638.5|6632.5|6619|6613|461
1620396300000|2021-05-07 14:05:00|6637.5|6631.5|6626|6620|6641.5|6635.5|6624.5|6618.5|493
1620396600000|2021-05-07 14:10:00|6626.4|6620.4|6637.5|6631.5|6641.5|6635.5|6604|6598|610
1620396900000|2021-05-07 14:15:00|6637.4|6631.4|6609|6603|6641.5|6635.5|6606|6600|615
1620397200000|2021-05-07 14:20:00|6608.9|6602.9|6582.5|6576.5|6614|6608|6580.4|6574.4|679
1620397500000|2021-05-07 14:25:00|6583.4|6577.4|6550.2|6544.2|6585.4|6579.4|6544.5|6538.5|858
1620397800000|2021-05-07 14:30:00|6549.8|6543.8|6565.4|6559.4|6565.4|6559.4|6535|6529|605
1620398100000|2021-05-07 14:35:00|6565|6559|6560.9|6554.9|6591.4|6585.4|6559.9|6553.9|469
1620398400000|2021-05-07 14:40:00|6560.5|6554.5|6550.7|6544.7|6571.4|6565.4|6545.4|6539.4|290
1620398700000|2021-05-07 14:45:00|6551.6|6545.6|6530.3|6524.3|6553.5|6547.5|6529.3|6523.3|363
1620399000000|2021-05-07 14:50:00|6530.2|6524.2|6548.3|6542.3|6548.8|6542.8|6529.3|6523.3|303
1620399300000|2021-05-07 14:55:00|6547.8|6541.8|6530.2|6524.2|6548.3|6542.3|6524.5|6518.5|344
1620399600000|2021-05-07 15:00:00|6529.8|6523.8|6526.8|6520.8|6537.3|6531.3|6522|6516|415
1620399900000|2021-05-07 15:05:00|6526.3|6520.3|6540.6|6534.6|6542|6536|6521.1|6515.1|252
1620400200000|2021-05-07 15:10:00|6540.1|6534.1|6529.6|6523.6|6540.1|6534.1|6525.8|6519.8|184
1620400500000|2021-05-07 15:15:00|6529.2|6523.2|6528.7|6522.7|6529.7|6523.7|6523|6517|163
1620400800000|2021-05-07 15:20:00|6529.7|6523.7|6534|6528|6534.9|6528.9|6524.4|6518.4|157
1620401100000|2021-05-07 15:25:00|6533.6|6527.6|6518.5|6512.5|6537.5|6531.5|6514|6508|226
1620401400000|2021-05-07 15:30:00|6518|6512|6498|6492|6518|6512|6485.7|6479.7|648
1620401700000|2021-05-07 15:35:00|6498.1|6492.1|6515|6509|6518|6512|6487|6481|225
1620402000000|2021-05-07 15:40:00|6514.9|6508.9|6509|6503|6518|6512|6509|6503|164
1620402300000|2021-05-07 15:45:00|6509.5|6503.5|6513|6507|6515.9|6509.9|6503|6497|190
1620402600000|2021-05-07 15:50:00|6512.5|6506.5|6521|6515|6525.5|6519.5|6510.9|6504.9|265
1620402900000|2021-05-07 15:55:00|6521.5|6515.5|6531.1|6525.1|6531.1|6525.1|6513|6507|257
1620403200000|2021-05-07 16:00:00|6531.6|6525.6|6539.4|6533.4|6542.9|6536.9|6524|6518|333
1620403500000|2021-05-07 16:05:00|6538.9|6532.9|6536.9|6530.9|6546.9|6540.9|6531.9|6525.9|217
1620403800000|2021-05-07 16:10:00|6536.4|6530.4|6547.4|6541.4|6547.4|6541.4|6534.4|6528.4|128
1620404100000|2021-05-07 16:15:00|6547.9|6541.9|6566.4|6560.4|6577.4|6571.4|6540.9|6534.9|444
1620404400000|2021-05-07 16:20:00|6566.3|6560.3|6553.7|6547.7|6566.4|6560.4|6550.8|6544.8|377
1620404700000|2021-05-07 16:25:00|6552.3|6546.3|6562.9|6556.9|6573.4|6567.4|6551.3|6545.3|183
1620405000000|2021-05-07 16:30:00|6563.3|6557.3|6539.4|6533.4|6566.9|6560.9|6539|6533|361
1620405300000|2021-05-07 16:35:00|6539.9|6533.9|6540.4|6534.4|6549.4|6543.4|6538.9|6532.9|280
1620405600000|2021-05-07 16:40:00|6539.9|6533.9|6530.9|6524.9|6547.5|6541.5|6530.9|6524.9|236
1620405900000|2021-05-07 16:45:00|6529.9|6523.9|6522.8|6516.8|6529.9|6523.9|6509.4|6503.4|498
1620406200000|2021-05-07 16:50:00|6522.7|6516.7|6534.2|6528.2|6540.8|6534.8|6521.3|6515.3|236
1620406500000|2021-05-07 16:55:00|6535.1|6529.1|6531.8|6525.8|6540.8|6534.8|6528.5|6522.5|274
1620406800000|2021-05-07 17:00:00|6531.3|6525.3|6515.2|6509.2|6532.7|6526.7|6515.1|6509.1|270
1620407100000|2021-05-07 17:05:00|6514.7|6508.7|6521.7|6515.7|6526.5|6520.5|6509.9|6503.9|256
1620407400000|2021-05-07 17:10:00|6521.3|6515.3|6510.4|6504.4|6527.9|6521.9|6509.9|6503.9|203
1620407700000|2021-05-07 17:15:00|6511.8|6505.8|6513.2|6507.2|6514.6|6508.6|6500.8|6494.8|429
1620408000000|2021-05-07 17:20:00|6512.7|6506.7|6514.6|6508.6|6526.5|6520.5|6508.9|6502.9|298
1620408300000|2021-05-07 17:25:00|6516.5|6510.5|6538.3|6532.3|6540.3|6534.3|6515.1|6509.1|278
1620408600000|2021-05-07 17:30:00|6536.9|6530.9|6528.2|6522.2|6545.9|6539.9|6527.9|6521.9|240
1620408900000|2021-05-07 17:35:00|6528.4|6522.4|6528.8|6522.8|6532.1|6526.1|6521.7|6515.7|252
1620409200000|2021-05-07 17:40:00|6528.9|6522.9|6526.9|6520.9|6535.5|6529.5|6517|6511|351
1620409500000|2021-05-07 17:45:00|6526|6520|6527.8|6521.8|6534|6528|6519.7|6513.7|239
1620409800000|2021-05-07 17:50:00|6528.3|6522.3|6521.7|6515.7|6534|6528|6519.8|6513.8|217
1620410100000|2021-05-07 17:55:00|6521.6|6515.6|6524.1|6518.1|6529.3|6523.3|6518.3|6512.3|139
1620410400000|2021-05-07 18:00:00|6524.5|6518.5|6519.2|6513.2|6524.5|6518.5|6514|6508|347
1620410700000|2021-05-07 18:05:00|6519.7|6513.7|6519.3|6513.3|6524.4|6518.4|6513.5|6507.5|410
1620411000000|2021-05-07 18:10:00|6518.3|6512.3|6468.2|6462.2|6520.2|6514.2|6462.1|6456.1|1771
1620411300000|2021-05-07 18:15:00|6469.6|6463.6|6462.5|6456.5|6474.8|6468.8|6459.6|6453.6|765
1620604800000|2021-05-10 00:00:00|6427.4|6421.4|6429.9|6423.9|6443.9|6437.9|6420.4|6414.4|522
1620605100000|2021-05-10 00:05:00|6429.4|6423.4|6433.9|6427.9|6440.9|6434.9|6416.4|6410.4|146
1620605400000|2021-05-10 00:10:00|6434.3|6428.3|6429.4|6423.4|6439.4|6433.4|6426.9|6420.9|93
1620605700000|2021-05-10 00:15:00|6431.9|6425.9|6430.3|6424.3|6434.3|6428.3|6426.4|6420.4|51
1620606000000|2021-05-10 00:20:00|6430.4|6424.4|6425.7|6419.7|6435.4|6429.4|6421.4|6415.4|113
1620606300000|2021-05-10 00:25:00|6426.2|6420.2|6424.3|6418.3|6431.5|6425.5|6421.3|6415.3|134
1620606600000|2021-05-10 00:30:00|6424.7|6418.7|6423.3|6417.3|6428.1|6422.1|6421.3|6415.3|105
1620606900000|2021-05-10 00:35:00|6422.8|6416.8|6427.3|6421.3|6427.8|6421.8|6421|6415|120
1620607200000|2021-05-10 00:40:00|6427.8|6421.8|6424.4|6418.4|6430.2|6424.2|6422.5|6416.5|51
1620607500000|2021-05-10 00:45:00|6423.9|6417.9|6410.5|6404.5|6425.8|6419.8|6406.6|6400.6|77
1620607800000|2021-05-10 00:50:00|6409.5|6403.5|6414.3|6408.3|6416.3|6410.3|6407.6|6401.6|51
1620608100000|2021-05-10 00:55:00|6413.9|6407.9|6424.5|6418.5|6429.3|6423.3|6412.9|6406.9|80
1620608400000|2021-05-10 01:00:00|6423.1|6417.1|6437.6|6431.6|6443.4|6437.4|6418.7|6412.7|144
1620608700000|2021-05-10 01:05:00|6441|6435|6448.7|6442.7|6449.6|6443.6|6440.4|6434.4|191
1620609000000|2021-05-10 01:10:00|6448.2|6442.2|6443.4|6437.4|6448.2|6442.2|6440|6434|155
1620609300000|2021-05-10 01:15:00|6442.9|6436.9|6432.2|6426.2|6443.4|6437.4|6430.3|6424.3|58
1620609600000|2021-05-10 01:20:00|6432.7|6426.7|6442.9|6436.9|6442.9|6436.9|6432.7|6426.7|74
1620609900000|2021-05-10 01:25:00|6443.3|6437.3|6448.2|6442.2|6448.6|6442.6|6443.3|6437.3|54
1620610200000|2021-05-10 01:30:00|6446.7|6440.7|6448.2|6442.2|6448.6|6442.6|6437.5|6431.5|62
1620610500000|2021-05-10 01:35:00|6446.7|6440.7|6454.5|6448.5|6457.8|6451.8|6446.2|6440.2|148
1620610800000|2021-05-10 01:40:00|6454|6448|6461.2|6455.2|6461.7|6455.7|6451.5|6445.5|44
1620611100000|2021-05-10 01:45:00|6462.2|6456.2|6467|6461|6467|6461|6458.8|6452.8|79
1620611400000|2021-05-10 01:50:00|6466.6|6460.6|6455.4|6449.4|6468|6462|6452|6446|92
1620611700000|2021-05-10 01:55:00|6456.4|6450.4|6463.1|6457.1|6463.1|6457.1|6451.5|6445.5|38
1620612000000|2021-05-10 02:00:00|6462.7|6456.7|6454.4|6448.4|6463.6|6457.6|6453.9|6447.9|38
1620612300000|2021-05-10 02:05:00|6453.9|6447.9|6458.7|6452.7|6464|6458|6451|6445|76
1620612600000|2021-05-10 02:10:00|6457.8|6451.8|6448.5|6442.5|6458.7|6452.7|6448|6442|53
1620612900000|2021-05-10 02:15:00|6449|6443|6413.3|6403.3|6450|6444|6412.2|6400.3|164
1620613200000|2021-05-10 02:20:00|6413.8|6403.8|6403.6|6397.6|6414.1|6408.1|6403.1|6392.2|4951
1620613500000|2021-05-10 02:25:00|6404.1|6398.1|6412.3|6406.3|6415.2|6409.2|6403.6|6397.6|94
1620613800000|2021-05-10 02:30:00|6412.4|6406.4|6422.5|6416.5|6427|6418.5|6411.4|6405.4|83
1620614100000|2021-05-10 02:35:00|6423.5|6417.5|6420.1|6414.1|6426.4|6420.4|6420|6414|33
1620614400000|2021-05-10 02:40:00|6419.6|6413.6|6423.5|6417.5|6425|6417.5|6415.1|6409.1|51
1620614700000|2021-05-10 02:45:00|6423.3|6417.3|6424.4|6418.4|6431.6|6425.6|6421.5|6415.5|33
1620615000000|2021-05-10 02:50:00|6424.8|6418.8|6420|6414|6426.3|6420.3|6411.3|6405.3|54
1620615300000|2021-05-10 02:55:00|6419.5|6413.5|6412.7|6406.7|6419.5|6413.5|6412.7|6406.7|25
1620615600000|2021-05-10 03:00:00|6412.2|6406.2|6400.6|6394.6|6413.2|6407.2|6400.6|6394.6|52
1620615900000|2021-05-10 03:05:00|6401.1|6395.1|6402.1|6396.1|6406.4|6400.4|6399.7|6393.7|45
1620616200000|2021-05-10 03:10:00|6402|6396|6410.3|6404.3|6411.7|6405.7|6399.6|6393.6|41
1620616500000|2021-05-10 03:15:00|6409.8|6403.8|6404.4|6398.4|6412.2|6406.2|6404|6398|48
1620616800000|2021-05-10 03:20:00|6404.9|6398.9|6402|6396|6404.9|6398.9|6398.6|6392.6|36
1620617100000|2021-05-10 03:25:00|6401.5|6395.5|6381.7|6375.7|6401.5|6395.5|6367.6|6361.6|322
1620617400000|2021-05-10 03:30:00|6382.1|6376.1|6386|6380|6387|6381|6379.7|6373.7|57
1620617700000|2021-05-10 03:35:00|6385.1|6379.1|6393.8|6387.8|6396.7|6390.7|6384.5|6378.5|18
1620618000000|2021-05-10 03:40:00|6393.3|6387.3|6391.3|6385.3|6393.3|6387.3|6390.3|6384.3|10
1620618300000|2021-05-10 03:45:00|6389.4|6383.4|6387.9|6381.9|6389.8|6383.8|6386|6380|16
1620618600000|2021-05-10 03:50:00|6388.4|6382.4|6391.8|6385.8|6391.8|6385.8|6386|6380|10
1620618900000|2021-05-10 03:55:00|6391.7|6385.7|6388.4|6382.4|6391.8|6385.8|6387.8|6381.8|20
1620619200000|2021-05-10 04:00:00|6387.9|6381.9|6384.5|6378.5|6387.9|6381.9|6384|6378|12
1620619500000|2021-05-10 04:05:00|6384.9|6378.9|6394.7|6388.7|6395.6|6389.6|6384|6378|9
1620619800000|2021-05-10 04:10:00|6394.2|6388.2|6403.3|6397.3|6405.8|6399.8|6394.1|6388.1|22
1620620100000|2021-05-10 04:15:00|6402.9|6396.9|6395.1|6389.1|6403.4|6397.4|6395.1|6389.1|32
1620620400000|2021-05-10 04:20:00|6393.7|6387.7|6397.5|6391.5|6400.4|6394.4|6393.7|6387.7|11
1620620700000|2021-05-10 04:25:00|6397.6|6391.6|6398.9|6392.9|6399|6393|6397.5|6391.5|5
1620621000000|2021-05-10 04:30:00|6399.4|6393.4|6394.1|6388.1|6405.3|6399.3|6392.1|6386.1|20
1620621300000|2021-05-10 04:35:00|6395.5|6389.5|6389.7|6383.7|6396.5|6390.5|6389.7|6383.7|9
1620621600000|2021-05-10 04:40:00|6389.2|6383.2|6386.3|6380.3|6391.2|6385.2|6383.9|6377.9|22
1620621900000|2021-05-10 04:45:00|6386.8|6380.8|6389.7|6383.7|6389.7|6383.7|6386.3|6380.3|7
1620622200000|2021-05-10 04:50:00|6389.2|6383.2|6387.7|6381.7|6390.2|6384.2|6385.3|6379.3|22
1620622500000|2021-05-10 04:55:00|6387.2|6381.2|6384.5|6378.5|6387.2|6381.2|6380|6374|20
1620622800000|2021-05-10 05:00:00|6384|6378|6380.6|6374.6|6384|6378|6373.8|6367.8|29
1620623100000|2021-05-10 05:05:00|6380.5|6374.5|6380.1|6374.1|6382.5|6376.5|6378.6|6372.6|16
1620623400000|2021-05-10 05:10:00|6380.5|6374.5|6380.1|6374.1|6381|6375|6378.6|6372.6|12
1620623700000|2021-05-10 05:15:00|6380|6374|6376.1|6370.1|6380|6374|6375.2|6369.2|32
1620624000000|2021-05-10 05:20:00|6376.2|6370.2|6377.6|6371.6|6377.6|6371.6|6374.7|6368.7|23
1620624300000|2021-05-10 05:25:00|6377.1|6371.1|6381.4|6375.4|6381.4|6375.4|6372.8|6366.8|22
1620624600000|2021-05-10 05:30:00|6380.5|6374.5|6396.5|6390.5|6396.5|6390.5|6377.1|6370.6|69
1620624900000|2021-05-10 05:35:00|6397|6391|6390.2|6384.2|6398|6392|6390.2|6384.2|21
1620625200000|2021-05-10 05:40:00|6390.6|6384.6|6384.8|6378.8|6391.2|6385.2|6380.9|6374.9|23
1620625500000|2021-05-10 05:45:00|6384.9|6378.9|6389.2|6383.2|6393.1|6387.1|6384.9|6378.9|30
1620625800000|2021-05-10 05:50:00|6388.7|6382.7|6381.9|6375.9|6389.6|6383.6|6381.4|6375.4|18
1620626100000|2021-05-10 05:55:00|6381.4|6375.4|6387.2|6381.2|6387.2|6381.2|6379|6373|14
1620626400000|2021-05-10 06:00:00|6387.7|6381.7|6388.7|6382.7|6392|6386|6386.7|6380.7|21
1620626700000|2021-05-10 06:05:00|6389.1|6383.1|6386.2|6380.2|6394.4|6388.4|6386.2|6380.2|21
1620627000000|2021-05-10 06:10:00|6386.7|6380.7|6384.7|6378.7|6388.6|6382.6|6383.3|6377.3|32
1620627300000|2021-05-10 06:15:00|6383.7|6377.7|6401.7|6395.7|6403.6|6397.6|6382.8|6376.8|65
1620627600000|2021-05-10 06:20:00|6400.7|6394.7|6403.6|6397.6|6404.1|6398.1|6398.3|6392.3|10
1620627900000|2021-05-10 06:25:00|6404.1|6398.1|6423|6417|6427.4|6421.4|6404.1|6398.1|134
1620628200000|2021-05-10 06:30:00|6423.1|6417.1|6411.8|6405.8|6423.5|6417.5|6409.9|6403.9|60
1620628500000|2021-05-10 06:35:00|6411.4|6405.4|6406|6400|6412.8|6406.8|6403.6|6397.6|39
1620628800000|2021-05-10 06:40:00|6408.4|6402.4|6397.7|6391.7|6408.4|6402.4|6389.5|6383.5|68
1620629100000|2021-05-10 06:45:00|6397.2|6391.2|6392.9|6386.9|6397.2|6391.2|6389|6383|25
1620629400000|2021-05-10 06:50:00|6392.8|6386.8|6403|6397|6405.5|6399.5|6391.4|6385.4|24
1620629700000|2021-05-10 06:55:00|6402.6|6396.6|6393.8|6387.8|6405|6399|6393.8|6387.8|44
1620630000000|2021-05-10 07:00:00|6393.3|6387.3|6392.8|6386.8|6398.2|6392.2|6387.5|6381.5|30
1620630300000|2021-05-10 07:05:00|6393.3|6387.3|6381.6|6375.6|6396.7|6390.7|6374.9|6368.9|40
1620630600000|2021-05-10 07:10:00|6380.7|6374.7|6358.1|6352.1|6381.1|6375.1|6355.6|6349.6|168
1620630900000|2021-05-10 07:15:00|6358.6|6352.6|6358.5|6352.5|6360.1|6353.5|6344.5|6338.5|136
1620631200000|2021-05-10 07:20:00|6358.6|6352.6|6366.8|6360.8|6374.5|6368.5|6358.6|6352.6|96
1620631500000|2021-05-10 07:25:00|6367.7|6361.7|6366.8|6360.8|6371.6|6365.6|6363.3|6357.3|43
1620631800000|2021-05-10 07:30:00|6367.2|6361.2|6381.8|6375.8|6384.2|6378.2|6365.8|6359.7|37
1620632100000|2021-05-10 07:35:00|6381.4|6375.4|6392.9|6386.9|6392.9|6386.9|6380.7|6374.2|9048
1620632400000|2021-05-10 07:40:00|6391.5|6385.5|6386.6|6380.6|6391.5|6385.5|6383.2|6375.6|82
1620632700000|2021-05-10 07:45:00|6386.2|6380.2|6378.9|6372.9|6386.7|6380.7|6376.5|6370.5|35
1620633000000|2021-05-10 07:50:00|6379.3|6373.3|6380.8|6374.8|6383.3|6376.7|6379.3|6371.9|7
1620633300000|2021-05-10 07:55:00|6381.7|6375.7|6387.1|6381.1|6387.1|6381.1|6380.3|6374.3|18
1620633600000|2021-05-10 08:00:00|6387.5|6381.5|6386.6|6380.6|6389.5|6383.5|6384.1|6378.1|36
1620633900000|2021-05-10 08:05:00|6385.6|6379.6|6388.5|6382.5|6389.9|6383.9|6385.6|6379.6|12
1620634200000|2021-05-10 08:10:00|6388|6382|6381.2|6375.2|6388|6382|6380.7|6374.7|14
1620634500000|2021-05-10 08:15:00|6380.7|6374.7|6381.2|6375.2|6381.6|6375.6|6377.3|6371.3|28
1620634800000|2021-05-10 08:20:00|6381.1|6375.1|6388.9|6382.9|6389.4|6383.4|6380.7|6374.7|34
1620635100000|2021-05-10 08:25:00|6388.4|6382.4|6392.3|6386.3|6393.8|6387.8|6387|6381|23
1620635400000|2021-05-10 08:30:00|6392.8|6386.8|6380.6|6374.6|6393.8|6387.8|6380.6|6374.6|40
1620635700000|2021-05-10 08:35:00|6378.7|6372.7|6385.5|6379.5|6385.5|6379.5|6378.7|6372.7|41
1620636000000|2021-05-10 08:40:00|6387.9|6381.9|6385.5|6379.5|6389.8|6383.8|6385.5|6379.5|40
1620636300000|2021-05-10 08:45:00|6385.9|6379.9|6389.3|6383.3|6389.3|6383.3|6385.9|6379.9|10
1620636600000|2021-05-10 08:50:00|6388.9|6382.9|6382.5|6376.5|6389.3|6383.3|6382.5|6376.5|29
1620636900000|2021-05-10 08:55:00|6382|6376|6385.9|6379.9|6386.4|6380.4|6381|6375|21
1620637200000|2021-05-10 09:00:00|6385.4|6379.4|6385.9|6379.9|6386.4|6380.4|6383.9|6377.9|33
1620637500000|2021-05-10 09:05:00|6386.4|6380.4|6402.4|6396.4|6402.4|6396.4|6386.4|6380.4|38
1620637800000|2021-05-10 09:10:00|6401.9|6395.9|6397.5|6391.5|6402.4|6396.4|6394.6|6388.6|17
1620638100000|2021-05-10 09:15:00|6398|6392|6398.9|6392.9|6399.4|6393.4|6391.2|6385.2|78
1620638400000|2021-05-10 09:20:00|6398.5|6392.5|6399.4|6393.4|6399.4|6393.4|6393.6|6387.6|20
1620638700000|2021-05-10 09:25:00|6399.5|6393.5|6399.9|6393.9|6402.8|6396.8|6399.4|6393.4|16
1620639000000|2021-05-10 09:30:00|6399.4|6393.4|6392.6|6386.6|6399.4|6393.4|6391.1|6385.1|40
1620639300000|2021-05-10 09:35:00|6392.1|6386.1|6401.8|6395.8|6401.8|6395.8|6392.1|6386.1|32
1620639600000|2021-05-10 09:40:00|6401.3|6395.3|6397.9|6391.9|6401.3|6395.3|6397.9|6391.9|9
1620639900000|2021-05-10 09:45:00|6398.4|6392.4|6409.1|6403.1|6410.5|6404.5|6397.9|6391.9|56
1620640200000|2021-05-10 09:50:00|6409.5|6403.5|6409|6403|6413.4|6407.4|6408.1|6402.1|51
1620640500000|2021-05-10 09:55:00|6409.1|6403.1|6420.7|6414.7|6425.1|6419.1|6409.1|6403.1|76
1620640800000|2021-05-10 10:00:00|6420.2|6414.2|6423.1|6417.1|6423.6|6417.6|6413.9|6407.9|109
1620641100000|2021-05-10 10:05:00|6423.6|6417.6|6410.5|6404.5|6423.6|6417.6|6410.4|6404.4|21
1620641400000|2021-05-10 10:10:00|6411.4|6405.4|6413.4|6407.4|6413.8|6407.8|6409|6403|44
1620641700000|2021-05-10 10:15:00|6412.9|6406.9|6406.1|6400.1|6413.4|6407.4|6405.6|6399.6|15
1620642000000|2021-05-10 10:20:00|6407.1|6401.1|6409.4|6403.4|6410.1|6403.4|6404.6|6398.6|20
1620642300000|2021-05-10 10:25:00|6409.9|6403.9|6409.4|6403.4|6413.8|6407.8|6409.4|6403.4|29
1620642600000|2021-05-10 10:30:00|6409|6403|6406.5|6400.5|6410.4|6404.4|6405|6399|24
1620642900000|2021-05-10 10:35:00|6406|6400|6408.5|6402.5|6410.8|6404.8|6403.6|6397.6|30
1620643200000|2021-05-10 10:40:00|6408.9|6402.9|6413.8|6407.8|6417.2|6411.2|6408.9|6402.9|45
1620643500000|2021-05-10 10:45:00|6412.3|6406.3|6411.8|6405.8|6413.8|6407.8|6404.5|6398.5|58
1620643800000|2021-05-10 10:50:00|6410.8|6404.8|6412.8|6406.8|6414.2|6408.2|6410.8|6404.8|14
1620644100000|2021-05-10 10:55:00|6413.7|6407.7|6414.2|6408.2|6415.2|6409.2|6411.8|6405.8|21
1620644400000|2021-05-10 11:00:00|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6408.4|6402.4|42
1620644700000|2021-05-10 11:05:00|6414.2|6408.2|6422|6416|6424.9|6418.9|6414.2|6408.2|34
1620645000000|2021-05-10 11:10:00|6422.5|6416.5|6424.4|6418.4|6425.8|6419.8|6420.5|6414.5|29
1620645300000|2021-05-10 11:15:00|6423.9|6417.9|6406.4|6400.4|6423.9|6417.9|6405.9|6399.9|44
1620645600000|2021-05-10 11:20:00|6407.4|6401.4|6403|6397|6407.8|6401.8|6398.1|6392.1|60
1620645900000|2021-05-10 11:25:00|6403.4|6397.4|6404.4|6398.4|6405.8|6399.8|6399.5|6393.5|43
1620646200000|2021-05-10 11:30:00|6404.9|6398.9|6409.7|6403.7|6412.7|6406.7|6404.4|6398.4|26
1620646500000|2021-05-10 11:35:00|6410.2|6404.2|6420.4|6414.4|6420.4|6414.4|6406.8|6400.8|70
1620646800000|2021-05-10 11:40:00|6420.9|6414.9|6420.9|6414.9|6423.8|6417.8|6408.8|6402.8|62
1620647100000|2021-05-10 11:45:00|6421.4|6415.4|6430.3|6424.3|6430.8|6424.8|6418.5|6412.5|88
1620647400000|2021-05-10 11:50:00|6426.3|6420.3|6427.5|6421.5|6428.5|6422.5|6424|6418|36
1620647700000|2021-05-10 11:55:00|6427.2|6421.2|6415|6409|6427.2|6421.2|6409.7|6403.7|41
1620648000000|2021-05-10 12:00:00|6415.5|6409.5|6424.5|6418.5|6425.5|6419.5|6414|6408|31
1620648300000|2021-05-10 12:05:00|6425|6419|6437|6431|6441|6435|6425|6419|104
1620648600000|2021-05-10 12:10:00|6438|6432|6438|6432|6441|6435|6435.9|6429.9|41
1620648900000|2021-05-10 12:15:00|6439.4|6433.4|6438.4|6432.4|6441.4|6435.4|6435.5|6429.5|66
1620649200000|2021-05-10 12:20:00|6437.9|6431.9|6446.4|6440.4|6446.4|6440.4|6437.4|6431.4|81
1620649500000|2021-05-10 12:25:00|6445.4|6439.4|6452.4|6446.4|6455.4|6449.4|6444.9|6438.9|102
1620649800000|2021-05-10 12:30:00|6452.9|6446.9|6460.9|6454.9|6461.9|6455.9|6451.4|6444.4|67
1620650100000|2021-05-10 12:35:00|6460.8|6454.8|6468.9|6462.9|6473.9|6467.4|6459.9|6453.9|12929
1620650400000|2021-05-10 12:40:00|6469|6463|6463.4|6453.4|6475.9|6469.9|6459.9|6450.4|25964
1620653400000|2021-05-10 13:30:00|6461.7|6455.7|6414.2|6408.2|6473.7|6467.7|6408.7|6402.7|28582
1620653700000|2021-05-10 13:35:00|6415.2|6409.2|6399.7|6393.7|6435.2|6429.2|6399.7|6393.7|512
1620654000000|2021-05-10 13:40:00|6400.2|6394.2|6395.2|6389.2|6407.2|6401.2|6388.8|6382.8|564
1620654300000|2021-05-10 13:45:00|6395.7|6389.7|6388.2|6382.2|6395.7|6389.7|6374.8|6368.8|497
1620654600000|2021-05-10 13:50:00|6389.7|6383.7|6395.7|6389.7|6403.7|6397.7|6382.7|6376.7|442
1620654900000|2021-05-10 13:55:00|6393.7|6387.7|6392.6|6386.6|6409.6|6403.6|6388.2|6382.2|225
1620655200000|2021-05-10 14:00:00|6392.1|6386.1|6378.2|6372.2|6394.1|6388.1|6373.3|6367.3|499
1620655500000|2021-05-10 14:05:00|6377.7|6371.7|6376.7|6370.7|6382.1|6376.1|6367.5|6361.5|428
1620655800000|2021-05-10 14:10:00|6377.2|6371.2|6388.1|6382.1|6389.6|6383.6|6368.9|6362.9|441
1620656100000|2021-05-10 14:15:00|6387.6|6381.6|6396.1|6390.1|6401.1|6395.1|6376.2|6370.2|338
1620656400000|2021-05-10 14:20:00|6396.6|6390.6|6393.1|6387.1|6400.1|6394.1|6388.6|6382.6|159
1620656700000|2021-05-10 14:25:00|6393.6|6387.6|6406|6400|6420.1|6414.1|6393.1|6387.1|276
1620657000000|2021-05-10 14:30:00|6406.1|6400.1|6394.5|6388.5|6406.5|6400.5|6388.5|6382.5|195
1620657300000|2021-05-10 14:35:00|6395|6389|6401.5|6395.5|6403|6397|6390.5|6384.5|191
1620657600000|2021-05-10 14:40:00|6402|6396|6391.5|6385.5|6406.5|6400.5|6388.5|6382.5|182
1620657900000|2021-05-10 14:45:00|6391|6385|6398|6392|6403|6397|6388|6382|185
1620658200000|2021-05-10 14:50:00|6398.5|6392.5|6397.5|6391.5|6403.5|6397.5|6388|6382|305
1620658500000|2021-05-10 14:55:00|6397|6391|6407.5|6401.5|6408.5|6402.5|6393|6387|309
1620658800000|2021-05-10 15:00:00|6412|6397|6428.5|6422.5|6439.4|6433.4|6408.5|6397|73507
1620659100000|2021-05-10 15:05:00|6428|6422|6394.1|6388.1|6430.2|6424.2|6393.7|6387.7|332
1620659400000|2021-05-10 15:10:00|6395.6|6389.6|6399.1|6393.1|6407.1|6401.1|6393.6|6387.6|156
1620659700000|2021-05-10 15:15:00|6398.6|6392.6|6406.1|6400.1|6406.1|6400.1|6398.6|6392.6|100
1620660000000|2021-05-10 15:20:00|6405.6|6399.6|6404.6|6398.6|6411.1|6405.1|6402.6|6396.6|138
1620660300000|2021-05-10 15:25:00|6404.1|6398.1|6423.1|6417.1|6423.6|6417.6|6401.6|6395.6|167
1620660600000|2021-05-10 15:30:00|6423.6|6417.6|6414.5|6408.5|6423.6|6417.6|6412|6406|190
1620660900000|2021-05-10 15:35:00|6414|6408|6408.3|6402.3|6415|6409|6406.8|6400.8|132
1620661200000|2021-05-10 15:40:00|6407.8|6401.8|6409.7|6403.7|6410.2|6404.2|6405.3|6399.3|227
1620661500000|2021-05-10 15:45:00|6409.2|6403.2|6413.1|6407.1|6421.9|6415.9|6409.2|6403.2|168
1620661800000|2021-05-10 15:50:00|6412.6|6406.6|6413.1|6407.1|6422.3|6416.3|6409.2|6403.2|209
1620662100000|2021-05-10 15:55:00|6412.6|6406.6|6413.6|6407.6|6421.9|6415.9|6407.7|6401.7|185
1620662400000|2021-05-10 16:00:00|6413.1|6407.1|6409.1|6403.1|6417|6411|6399.4|6393.4|167
1620662700000|2021-05-10 16:05:00|6408.6|6402.6|6401.3|6395.3|6413|6407|6399.3|6393.3|169
1620663000000|2021-05-10 16:10:00|6401.8|6395.8|6408.1|6402.1|6412.9|6406.9|6396.9|6390.9|160
1620663300000|2021-05-10 16:15:00|6408.6|6402.6|6404.2|6398.2|6410.5|6404.5|6400.8|6394.8|201
1620663600000|2021-05-10 16:20:00|6404.6|6398.6|6398.8|6392.8|6408.1|6402.1|6398.8|6392.8|125
1620663900000|2021-05-10 16:25:00|6398.3|6392.3|6393.9|6387.9|6401.2|6395.2|6392.4|6386.4|195
1620664200000|2021-05-10 16:30:00|6393.4|6387.4|6395.4|6389.4|6397.4|6391.4|6392.4|6386.4|151
1620664500000|2021-05-10 16:35:00|6395|6389|6400.9|6394.9|6402.4|6396.4|6392.9|6386.9|120
1620664800000|2021-05-10 16:40:00|6401.4|6395.4|6393.4|6387.4|6401.4|6395.4|6392.4|6386.4|173
1620665100000|2021-05-10 16:45:00|6394.4|6388.4|6394.8|6388.8|6396.3|6390.3|6393.3|6387.3|104
1620665400000|2021-05-10 16:50:00|6395.3|6389.3|6393.3|6387.3|6402.1|6396.1|6392.4|6386.4|232
1620665700000|2021-05-10 16:55:00|6392.9|6386.9|6393.3|6387.3|6397.2|6391.2|6392.3|6386.3|136
1620666000000|2021-05-10 17:00:00|6392.8|6386.8|6382.1|6376.1|6393.3|6387.3|6380.6|6374.6|201
1620666300000|2021-05-10 17:05:00|6381.6|6375.6|6381.1|6375.1|6383.1|6377.1|6378.7|6372.7|169
1620666600000|2021-05-10 17:10:00|6381.6|6375.6|6376.7|6370.7|6388.4|6382.4|6376.7|6370.7|131
1620666900000|2021-05-10 17:15:00|6377.2|6371.2|6359.7|6353.7|6380.1|6374.1|6354.3|6348.3|344
1620667200000|2021-05-10 17:20:00|6358.2|6352.2|6356.8|6350.8|6366.9|6360.9|6353.8|6347.8|236
1620667500000|2021-05-10 17:25:00|6357.3|6351.3|6362.1|6356.1|6362.6|6356.6|6353.3|6347.3|140
1620667800000|2021-05-10 17:30:00|6360.2|6354.2|6356.7|6350.7|6362.1|6356.1|6354.8|6348.8|258
1620668100000|2021-05-10 17:35:00|6356.2|6350.2|6351.8|6345.8|6360.6|6354.6|6348.9|6342.9|247
1620668400000|2021-05-10 17:40:00|6351.4|6345.4|6345.5|6339.5|6351.8|6345.8|6343.5|6337.5|309
1620668700000|2021-05-10 17:45:00|6346|6340|6357.2|6351.2|6358.2|6352.2|6342.6|6336.6|381
1620669000000|2021-05-10 17:50:00|6355.7|6349.7|6371.8|6365.8|6376.6|6370.6|6354.8|6348.8|336
1620669300000|2021-05-10 17:55:00|6375.7|6369.7|6364.5|6358.5|6377.6|6371.6|6361.5|6355.5|173
1620669600000|2021-05-10 18:00:00|6364|6358|6362.5|6356.5|6373.2|6367.2|6361.2|6355.2|277
1620669900000|2021-05-10 18:05:00|6363.9|6357.9|6364.5|6358.5|6368.8|6362.8|6360|6354|578
1620670200000|2021-05-10 18:10:00|6363.5|6357.5|6420|6414|6422.4|6416.4|6363.5|6357.5|1574
1620670500000|2021-05-10 18:15:00|6422.9|6416.9|6407.3|6401.3|6429.8|6423.8|6402.9|6396.9|495
1620604800000|2021-05-10 00:00:00|6427.4|6421.4|6429.9|6423.9|6443.9|6437.9|6420.4|6414.4|522
1620605100000|2021-05-10 00:05:00|6429.4|6423.4|6433.9|6427.9|6440.9|6434.9|6416.4|6410.4|146
1620605400000|2021-05-10 00:10:00|6434.3|6428.3|6429.4|6423.4|6439.4|6433.4|6426.9|6420.9|93
1620605700000|2021-05-10 00:15:00|6431.9|6425.9|6430.3|6424.3|6434.3|6428.3|6426.4|6420.4|51
1620606000000|2021-05-10 00:20:00|6430.4|6424.4|6425.7|6419.7|6435.4|6429.4|6421.4|6415.4|113
1620606300000|2021-05-10 00:25:00|6426.2|6420.2|6424.3|6418.3|6431.5|6425.5|6421.3|6415.3|134
1620606600000|2021-05-10 00:30:00|6424.7|6418.7|6423.3|6417.3|6428.1|6422.1|6421.3|6415.3|105
1620606900000|2021-05-10 00:35:00|6422.8|6416.8|6427.3|6421.3|6427.8|6421.8|6421|6415|120
1620607200000|2021-05-10 00:40:00|6427.8|6421.8|6424.4|6418.4|6430.2|6424.2|6422.5|6416.5|51
1620607500000|2021-05-10 00:45:00|6423.9|6417.9|6410.5|6404.5|6425.8|6419.8|6406.6|6400.6|77
1620607800000|2021-05-10 00:50:00|6409.5|6403.5|6414.3|6408.3|6416.3|6410.3|6407.6|6401.6|51
1620608100000|2021-05-10 00:55:00|6413.9|6407.9|6424.5|6418.5|6429.3|6423.3|6412.9|6406.9|80
1620608400000|2021-05-10 01:00:00|6423.1|6417.1|6437.6|6431.6|6443.4|6437.4|6418.7|6412.7|144
1620608700000|2021-05-10 01:05:00|6441|6435|6448.7|6442.7|6449.6|6443.6|6440.4|6434.4|191
1620609000000|2021-05-10 01:10:00|6448.2|6442.2|6443.4|6437.4|6448.2|6442.2|6440|6434|155
1620609300000|2021-05-10 01:15:00|6442.9|6436.9|6432.2|6426.2|6443.4|6437.4|6430.3|6424.3|58
1620609600000|2021-05-10 01:20:00|6432.7|6426.7|6442.9|6436.9|6442.9|6436.9|6432.7|6426.7|74
1620609900000|2021-05-10 01:25:00|6443.3|6437.3|6448.2|6442.2|6448.6|6442.6|6443.3|6437.3|54
1620610200000|2021-05-10 01:30:00|6446.7|6440.7|6448.2|6442.2|6448.6|6442.6|6437.5|6431.5|62
1620610500000|2021-05-10 01:35:00|6446.7|6440.7|6454.5|6448.5|6457.8|6451.8|6446.2|6440.2|148
1620610800000|2021-05-10 01:40:00|6454|6448|6461.2|6455.2|6461.7|6455.7|6451.5|6445.5|44
1620611100000|2021-05-10 01:45:00|6462.2|6456.2|6467|6461|6467|6461|6458.8|6452.8|79
1620611400000|2021-05-10 01:50:00|6466.6|6460.6|6455.4|6449.4|6468|6462|6452|6446|92
1620611700000|2021-05-10 01:55:00|6456.4|6450.4|6463.1|6457.1|6463.1|6457.1|6451.5|6445.5|38
1620612000000|2021-05-10 02:00:00|6462.7|6456.7|6454.4|6448.4|6463.6|6457.6|6453.9|6447.9|38
1620612300000|2021-05-10 02:05:00|6453.9|6447.9|6458.7|6452.7|6464|6458|6451|6445|76
1620612600000|2021-05-10 02:10:00|6457.8|6451.8|6448.5|6442.5|6458.7|6452.7|6448|6442|53
1620612900000|2021-05-10 02:15:00|6449|6443|6413.3|6403.3|6450|6444|6412.2|6400.3|164
1620613200000|2021-05-10 02:20:00|6413.8|6403.8|6403.6|6397.6|6414.1|6408.1|6403.1|6392.2|4951
1620613500000|2021-05-10 02:25:00|6404.1|6398.1|6412.3|6406.3|6415.2|6409.2|6403.6|6397.6|94
1620613800000|2021-05-10 02:30:00|6412.4|6406.4|6422.5|6416.5|6427|6418.5|6411.4|6405.4|83
1620614100000|2021-05-10 02:35:00|6423.5|6417.5|6420.1|6414.1|6426.4|6420.4|6420|6414|33
1620614400000|2021-05-10 02:40:00|6419.6|6413.6|6423.5|6417.5|6425|6417.5|6415.1|6409.1|51
1620614700000|2021-05-10 02:45:00|6423.3|6417.3|6424.4|6418.4|6431.6|6425.6|6421.5|6415.5|33
1620615000000|2021-05-10 02:50:00|6424.8|6418.8|6420|6414|6426.3|6420.3|6411.3|6405.3|54
1620615300000|2021-05-10 02:55:00|6419.5|6413.5|6412.7|6406.7|6419.5|6413.5|6412.7|6406.7|25
1620615600000|2021-05-10 03:00:00|6412.2|6406.2|6400.6|6394.6|6413.2|6407.2|6400.6|6394.6|52
1620615900000|2021-05-10 03:05:00|6401.1|6395.1|6402.1|6396.1|6406.4|6400.4|6399.7|6393.7|45
1620616200000|2021-05-10 03:10:00|6402|6396|6410.3|6404.3|6411.7|6405.7|6399.6|6393.6|41
1620616500000|2021-05-10 03:15:00|6409.8|6403.8|6404.4|6398.4|6412.2|6406.2|6404|6398|48
1620616800000|2021-05-10 03:20:00|6404.9|6398.9|6402|6396|6404.9|6398.9|6398.6|6392.6|36
1620617100000|2021-05-10 03:25:00|6401.5|6395.5|6381.7|6375.7|6401.5|6395.5|6367.6|6361.6|322
1620617400000|2021-05-10 03:30:00|6382.1|6376.1|6386|6380|6387|6381|6379.7|6373.7|57
1620617700000|2021-05-10 03:35:00|6385.1|6379.1|6393.8|6387.8|6396.7|6390.7|6384.5|6378.5|18
1620618000000|2021-05-10 03:40:00|6393.3|6387.3|6391.3|6385.3|6393.3|6387.3|6390.3|6384.3|10
1620618300000|2021-05-10 03:45:00|6389.4|6383.4|6387.9|6381.9|6389.8|6383.8|6386|6380|16
1620618600000|2021-05-10 03:50:00|6388.4|6382.4|6391.8|6385.8|6391.8|6385.8|6386|6380|10
1620618900000|2021-05-10 03:55:00|6391.7|6385.7|6388.4|6382.4|6391.8|6385.8|6387.8|6381.8|20
1620619200000|2021-05-10 04:00:00|6387.9|6381.9|6384.5|6378.5|6387.9|6381.9|6384|6378|12
1620619500000|2021-05-10 04:05:00|6384.9|6378.9|6394.7|6388.7|6395.6|6389.6|6384|6378|9
1620619800000|2021-05-10 04:10:00|6394.2|6388.2|6403.3|6397.3|6405.8|6399.8|6394.1|6388.1|22
1620620100000|2021-05-10 04:15:00|6402.9|6396.9|6395.1|6389.1|6403.4|6397.4|6395.1|6389.1|32
1620620400000|2021-05-10 04:20:00|6393.7|6387.7|6397.5|6391.5|6400.4|6394.4|6393.7|6387.7|11
1620620700000|2021-05-10 04:25:00|6397.6|6391.6|6398.9|6392.9|6399|6393|6397.5|6391.5|5
1620621000000|2021-05-10 04:30:00|6399.4|6393.4|6394.1|6388.1|6405.3|6399.3|6392.1|6386.1|20
1620621300000|2021-05-10 04:35:00|6395.5|6389.5|6389.7|6383.7|6396.5|6390.5|6389.7|6383.7|9
1620621600000|2021-05-10 04:40:00|6389.2|6383.2|6386.3|6380.3|6391.2|6385.2|6383.9|6377.9|22
1620621900000|2021-05-10 04:45:00|6386.8|6380.8|6389.7|6383.7|6389.7|6383.7|6386.3|6380.3|7
1620622200000|2021-05-10 04:50:00|6389.2|6383.2|6387.7|6381.7|6390.2|6384.2|6385.3|6379.3|22
1620622500000|2021-05-10 04:55:00|6387.2|6381.2|6384.5|6378.5|6387.2|6381.2|6380|6374|20
1620622800000|2021-05-10 05:00:00|6384|6378|6380.6|6374.6|6384|6378|6373.8|6367.8|29
1620623100000|2021-05-10 05:05:00|6380.5|6374.5|6380.1|6374.1|6382.5|6376.5|6378.6|6372.6|16
1620623400000|2021-05-10 05:10:00|6380.5|6374.5|6380.1|6374.1|6381|6375|6378.6|6372.6|12
1620623700000|2021-05-10 05:15:00|6380|6374|6376.1|6370.1|6380|6374|6375.2|6369.2|32
1620624000000|2021-05-10 05:20:00|6376.2|6370.2|6377.6|6371.6|6377.6|6371.6|6374.7|6368.7|23
1620624300000|2021-05-10 05:25:00|6377.1|6371.1|6381.4|6375.4|6381.4|6375.4|6372.8|6366.8|22
1620624600000|2021-05-10 05:30:00|6380.5|6374.5|6396.5|6390.5|6396.5|6390.5|6377.1|6370.6|69
1620624900000|2021-05-10 05:35:00|6397|6391|6390.2|6384.2|6398|6392|6390.2|6384.2|21
1620625200000|2021-05-10 05:40:00|6390.6|6384.6|6384.8|6378.8|6391.2|6385.2|6380.9|6374.9|23
1620625500000|2021-05-10 05:45:00|6384.9|6378.9|6389.2|6383.2|6393.1|6387.1|6384.9|6378.9|30
1620625800000|2021-05-10 05:50:00|6388.7|6382.7|6381.9|6375.9|6389.6|6383.6|6381.4|6375.4|18
1620626100000|2021-05-10 05:55:00|6381.4|6375.4|6387.2|6381.2|6387.2|6381.2|6379|6373|14
1620626400000|2021-05-10 06:00:00|6387.7|6381.7|6388.7|6382.7|6392|6386|6386.7|6380.7|21
1620626700000|2021-05-10 06:05:00|6389.1|6383.1|6386.2|6380.2|6394.4|6388.4|6386.2|6380.2|21
1620627000000|2021-05-10 06:10:00|6386.7|6380.7|6384.7|6378.7|6388.6|6382.6|6383.3|6377.3|32
1620627300000|2021-05-10 06:15:00|6383.7|6377.7|6401.7|6395.7|6403.6|6397.6|6382.8|6376.8|65
1620627600000|2021-05-10 06:20:00|6400.7|6394.7|6403.6|6397.6|6404.1|6398.1|6398.3|6392.3|10
1620627900000|2021-05-10 06:25:00|6404.1|6398.1|6423|6417|6427.4|6421.4|6404.1|6398.1|134
1620628200000|2021-05-10 06:30:00|6423.1|6417.1|6411.8|6405.8|6423.5|6417.5|6409.9|6403.9|60
1620628500000|2021-05-10 06:35:00|6411.4|6405.4|6406|6400|6412.8|6406.8|6403.6|6397.6|39
1620628800000|2021-05-10 06:40:00|6408.4|6402.4|6397.7|6391.7|6408.4|6402.4|6389.5|6383.5|68
1620629100000|2021-05-10 06:45:00|6397.2|6391.2|6392.9|6386.9|6397.2|6391.2|6389|6383|25
1620629400000|2021-05-10 06:50:00|6392.8|6386.8|6403|6397|6405.5|6399.5|6391.4|6385.4|24
1620629700000|2021-05-10 06:55:00|6402.6|6396.6|6393.8|6387.8|6405|6399|6393.8|6387.8|44
1620630000000|2021-05-10 07:00:00|6393.3|6387.3|6392.8|6386.8|6398.2|6392.2|6387.5|6381.5|30
1620630300000|2021-05-10 07:05:00|6393.3|6387.3|6381.6|6375.6|6396.7|6390.7|6374.9|6368.9|40
1620630600000|2021-05-10 07:10:00|6380.7|6374.7|6358.1|6352.1|6381.1|6375.1|6355.6|6349.6|168
1620630900000|2021-05-10 07:15:00|6358.6|6352.6|6358.5|6352.5|6360.1|6353.5|6344.5|6338.5|136
1620631200000|2021-05-10 07:20:00|6358.6|6352.6|6366.8|6360.8|6374.5|6368.5|6358.6|6352.6|96
1620631500000|2021-05-10 07:25:00|6367.7|6361.7|6366.8|6360.8|6371.6|6365.6|6363.3|6357.3|43
1620631800000|2021-05-10 07:30:00|6367.2|6361.2|6381.8|6375.8|6384.2|6378.2|6365.8|6359.7|37
1620632100000|2021-05-10 07:35:00|6381.4|6375.4|6392.9|6386.9|6392.9|6386.9|6380.7|6374.2|9048
1620632400000|2021-05-10 07:40:00|6391.5|6385.5|6386.6|6380.6|6391.5|6385.5|6383.2|6375.6|82
1620632700000|2021-05-10 07:45:00|6386.2|6380.2|6378.9|6372.9|6386.7|6380.7|6376.5|6370.5|35
1620633000000|2021-05-10 07:50:00|6379.3|6373.3|6380.8|6374.8|6383.3|6376.7|6379.3|6371.9|7
1620633300000|2021-05-10 07:55:00|6381.7|6375.7|6387.1|6381.1|6387.1|6381.1|6380.3|6374.3|18
1620633600000|2021-05-10 08:00:00|6387.5|6381.5|6386.6|6380.6|6389.5|6383.5|6384.1|6378.1|36
1620633900000|2021-05-10 08:05:00|6385.6|6379.6|6388.5|6382.5|6389.9|6383.9|6385.6|6379.6|12
1620634200000|2021-05-10 08:10:00|6388|6382|6381.2|6375.2|6388|6382|6380.7|6374.7|14
1620634500000|2021-05-10 08:15:00|6380.7|6374.7|6381.2|6375.2|6381.6|6375.6|6377.3|6371.3|28
1620634800000|2021-05-10 08:20:00|6381.1|6375.1|6388.9|6382.9|6389.4|6383.4|6380.7|6374.7|34
1620635100000|2021-05-10 08:25:00|6388.4|6382.4|6392.3|6386.3|6393.8|6387.8|6387|6381|23
1620635400000|2021-05-10 08:30:00|6392.8|6386.8|6380.6|6374.6|6393.8|6387.8|6380.6|6374.6|40
1620635700000|2021-05-10 08:35:00|6378.7|6372.7|6385.5|6379.5|6385.5|6379.5|6378.7|6372.7|41
1620636000000|2021-05-10 08:40:00|6387.9|6381.9|6385.5|6379.5|6389.8|6383.8|6385.5|6379.5|40
1620636300000|2021-05-10 08:45:00|6385.9|6379.9|6389.3|6383.3|6389.3|6383.3|6385.9|6379.9|10
1620636600000|2021-05-10 08:50:00|6388.9|6382.9|6382.5|6376.5|6389.3|6383.3|6382.5|6376.5|29
1620636900000|2021-05-10 08:55:00|6382|6376|6385.9|6379.9|6386.4|6380.4|6381|6375|21
1620637200000|2021-05-10 09:00:00|6385.4|6379.4|6385.9|6379.9|6386.4|6380.4|6383.9|6377.9|33
1620637500000|2021-05-10 09:05:00|6386.4|6380.4|6402.4|6396.4|6402.4|6396.4|6386.4|6380.4|38
1620637800000|2021-05-10 09:10:00|6401.9|6395.9|6397.5|6391.5|6402.4|6396.4|6394.6|6388.6|17
1620638100000|2021-05-10 09:15:00|6398|6392|6398.9|6392.9|6399.4|6393.4|6391.2|6385.2|78
1620638400000|2021-05-10 09:20:00|6398.5|6392.5|6399.4|6393.4|6399.4|6393.4|6393.6|6387.6|20
1620638700000|2021-05-10 09:25:00|6399.5|6393.5|6399.9|6393.9|6402.8|6396.8|6399.4|6393.4|16
1620639000000|2021-05-10 09:30:00|6399.4|6393.4|6392.6|6386.6|6399.4|6393.4|6391.1|6385.1|40
1620639300000|2021-05-10 09:35:00|6392.1|6386.1|6401.8|6395.8|6401.8|6395.8|6392.1|6386.1|32
1620639600000|2021-05-10 09:40:00|6401.3|6395.3|6397.9|6391.9|6401.3|6395.3|6397.9|6391.9|9
1620639900000|2021-05-10 09:45:00|6398.4|6392.4|6409.1|6403.1|6410.5|6404.5|6397.9|6391.9|56
1620640200000|2021-05-10 09:50:00|6409.5|6403.5|6409|6403|6413.4|6407.4|6408.1|6402.1|51
1620640500000|2021-05-10 09:55:00|6409.1|6403.1|6420.7|6414.7|6425.1|6419.1|6409.1|6403.1|76
1620640800000|2021-05-10 10:00:00|6420.2|6414.2|6423.1|6417.1|6423.6|6417.6|6413.9|6407.9|109
1620641100000|2021-05-10 10:05:00|6423.6|6417.6|6410.5|6404.5|6423.6|6417.6|6410.4|6404.4|21
1620641400000|2021-05-10 10:10:00|6411.4|6405.4|6413.4|6407.4|6413.8|6407.8|6409|6403|44
1620641700000|2021-05-10 10:15:00|6412.9|6406.9|6406.1|6400.1|6413.4|6407.4|6405.6|6399.6|15
1620642000000|2021-05-10 10:20:00|6407.1|6401.1|6409.4|6403.4|6410.1|6403.4|6404.6|6398.6|20
1620642300000|2021-05-10 10:25:00|6409.9|6403.9|6409.4|6403.4|6413.8|6407.8|6409.4|6403.4|29
1620642600000|2021-05-10 10:30:00|6409|6403|6406.5|6400.5|6410.4|6404.4|6405|6399|24
1620642900000|2021-05-10 10:35:00|6406|6400|6408.5|6402.5|6410.8|6404.8|6403.6|6397.6|30
1620643200000|2021-05-10 10:40:00|6408.9|6402.9|6413.8|6407.8|6417.2|6411.2|6408.9|6402.9|45
1620643500000|2021-05-10 10:45:00|6412.3|6406.3|6411.8|6405.8|6413.8|6407.8|6404.5|6398.5|58
1620643800000|2021-05-10 10:50:00|6410.8|6404.8|6412.8|6406.8|6414.2|6408.2|6410.8|6404.8|14
1620644100000|2021-05-10 10:55:00|6413.7|6407.7|6414.2|6408.2|6415.2|6409.2|6411.8|6405.8|21
1620644400000|2021-05-10 11:00:00|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6408.4|6402.4|42
1620644700000|2021-05-10 11:05:00|6414.2|6408.2|6422|6416|6424.9|6418.9|6414.2|6408.2|34
1620645000000|2021-05-10 11:10:00|6422.5|6416.5|6424.4|6418.4|6425.8|6419.8|6420.5|6414.5|29
1620645300000|2021-05-10 11:15:00|6423.9|6417.9|6406.4|6400.4|6423.9|6417.9|6405.9|6399.9|44
1620645600000|2021-05-10 11:20:00|6407.4|6401.4|6403|6397|6407.8|6401.8|6398.1|6392.1|60
1620645900000|2021-05-10 11:25:00|6403.4|6397.4|6404.4|6398.4|6405.8|6399.8|6399.5|6393.5|43
1620646200000|2021-05-10 11:30:00|6404.9|6398.9|6409.7|6403.7|6412.7|6406.7|6404.4|6398.4|26
1620646500000|2021-05-10 11:35:00|6410.2|6404.2|6420.4|6414.4|6420.4|6414.4|6406.8|6400.8|70
1620646800000|2021-05-10 11:40:00|6420.9|6414.9|6420.9|6414.9|6423.8|6417.8|6408.8|6402.8|62
1620647100000|2021-05-10 11:45:00|6421.4|6415.4|6430.3|6424.3|6430.8|6424.8|6418.5|6412.5|88
1620647400000|2021-05-10 11:50:00|6426.3|6420.3|6427.5|6421.5|6428.5|6422.5|6424|6418|36
1620647700000|2021-05-10 11:55:00|6427.2|6421.2|6415|6409|6427.2|6421.2|6409.7|6403.7|41
1620648000000|2021-05-10 12:00:00|6415.5|6409.5|6424.5|6418.5|6425.5|6419.5|6414|6408|31
1620648300000|2021-05-10 12:05:00|6425|6419|6437|6431|6441|6435|6425|6419|104
1620648600000|2021-05-10 12:10:00|6438|6432|6438|6432|6441|6435|6435.9|6429.9|41
1620648900000|2021-05-10 12:15:00|6439.4|6433.4|6438.4|6432.4|6441.4|6435.4|6435.5|6429.5|66
1620649200000|2021-05-10 12:20:00|6437.9|6431.9|6446.4|6440.4|6446.4|6440.4|6437.4|6431.4|81
1620649500000|2021-05-10 12:25:00|6445.4|6439.4|6452.4|6446.4|6455.4|6449.4|6444.9|6438.9|102
1620649800000|2021-05-10 12:30:00|6452.9|6446.9|6460.9|6454.9|6461.9|6455.9|6451.4|6444.4|67
1620650100000|2021-05-10 12:35:00|6460.8|6454.8|6468.9|6462.9|6473.9|6467.4|6459.9|6453.9|12929
1620650400000|2021-05-10 12:40:00|6469|6463|6463.4|6453.4|6475.9|6469.9|6459.9|6450.4|25964
1620653400000|2021-05-10 13:30:00|6461.7|6455.7|6414.2|6408.2|6473.7|6467.7|6408.7|6402.7|28582
1620653700000|2021-05-10 13:35:00|6415.2|6409.2|6399.7|6393.7|6435.2|6429.2|6399.7|6393.7|512
1620654000000|2021-05-10 13:40:00|6400.2|6394.2|6395.2|6389.2|6407.2|6401.2|6388.8|6382.8|564
1620654300000|2021-05-10 13:45:00|6395.7|6389.7|6388.2|6382.2|6395.7|6389.7|6374.8|6368.8|497
1620654600000|2021-05-10 13:50:00|6389.7|6383.7|6395.7|6389.7|6403.7|6397.7|6382.7|6376.7|442
1620654900000|2021-05-10 13:55:00|6393.7|6387.7|6392.6|6386.6|6409.6|6403.6|6388.2|6382.2|225
1620655200000|2021-05-10 14:00:00|6392.1|6386.1|6378.2|6372.2|6394.1|6388.1|6373.3|6367.3|499
1620655500000|2021-05-10 14:05:00|6377.7|6371.7|6376.7|6370.7|6382.1|6376.1|6367.5|6361.5|428
1620655800000|2021-05-10 14:10:00|6377.2|6371.2|6388.1|6382.1|6389.6|6383.6|6368.9|6362.9|441
1620656100000|2021-05-10 14:15:00|6387.6|6381.6|6396.1|6390.1|6401.1|6395.1|6376.2|6370.2|338
1620656400000|2021-05-10 14:20:00|6396.6|6390.6|6393.1|6387.1|6400.1|6394.1|6388.6|6382.6|159
1620656700000|2021-05-10 14:25:00|6393.6|6387.6|6406|6400|6420.1|6414.1|6393.1|6387.1|276
1620657000000|2021-05-10 14:30:00|6406.1|6400.1|6394.5|6388.5|6406.5|6400.5|6388.5|6382.5|195
1620657300000|2021-05-10 14:35:00|6395|6389|6401.5|6395.5|6403|6397|6390.5|6384.5|191
1620657600000|2021-05-10 14:40:00|6402|6396|6391.5|6385.5|6406.5|6400.5|6388.5|6382.5|182
1620657900000|2021-05-10 14:45:00|6391|6385|6398|6392|6403|6397|6388|6382|185
1620658200000|2021-05-10 14:50:00|6398.5|6392.5|6397.5|6391.5|6403.5|6397.5|6388|6382|305
1620658500000|2021-05-10 14:55:00|6397|6391|6407.5|6401.5|6408.5|6402.5|6393|6387|309
1620658800000|2021-05-10 15:00:00|6412|6397|6428.5|6422.5|6439.4|6433.4|6408.5|6397|73507
1620659100000|2021-05-10 15:05:00|6428|6422|6394.1|6388.1|6430.2|6424.2|6393.7|6387.7|332
1620659400000|2021-05-10 15:10:00|6395.6|6389.6|6399.1|6393.1|6407.1|6401.1|6393.6|6387.6|156
1620659700000|2021-05-10 15:15:00|6398.6|6392.6|6406.1|6400.1|6406.1|6400.1|6398.6|6392.6|100
1620660000000|2021-05-10 15:20:00|6405.6|6399.6|6404.6|6398.6|6411.1|6405.1|6402.6|6396.6|138
1620660300000|2021-05-10 15:25:00|6404.1|6398.1|6423.1|6417.1|6423.6|6417.6|6401.6|6395.6|167
1620660600000|2021-05-10 15:30:00|6423.6|6417.6|6414.5|6408.5|6423.6|6417.6|6412|6406|190
1620660900000|2021-05-10 15:35:00|6414|6408|6408.3|6402.3|6415|6409|6406.8|6400.8|132
1620661200000|2021-05-10 15:40:00|6407.8|6401.8|6409.7|6403.7|6410.2|6404.2|6405.3|6399.3|227
1620661500000|2021-05-10 15:45:00|6409.2|6403.2|6413.1|6407.1|6421.9|6415.9|6409.2|6403.2|168
1620661800000|2021-05-10 15:50:00|6412.6|6406.6|6413.1|6407.1|6422.3|6416.3|6409.2|6403.2|209
1620662100000|2021-05-10 15:55:00|6412.6|6406.6|6413.6|6407.6|6421.9|6415.9|6407.7|6401.7|185
1620662400000|2021-05-10 16:00:00|6413.1|6407.1|6409.1|6403.1|6417|6411|6399.4|6393.4|167
1620662700000|2021-05-10 16:05:00|6408.6|6402.6|6401.3|6395.3|6413|6407|6399.3|6393.3|169
1620663000000|2021-05-10 16:10:00|6401.8|6395.8|6408.1|6402.1|6412.9|6406.9|6396.9|6390.9|160
1620663300000|2021-05-10 16:15:00|6408.6|6402.6|6404.2|6398.2|6410.5|6404.5|6400.8|6394.8|201
1620663600000|2021-05-10 16:20:00|6404.6|6398.6|6398.8|6392.8|6408.1|6402.1|6398.8|6392.8|125
1620663900000|2021-05-10 16:25:00|6398.3|6392.3|6393.9|6387.9|6401.2|6395.2|6392.4|6386.4|195
1620664200000|2021-05-10 16:30:00|6393.4|6387.4|6395.4|6389.4|6397.4|6391.4|6392.4|6386.4|151
1620664500000|2021-05-10 16:35:00|6395|6389|6400.9|6394.9|6402.4|6396.4|6392.9|6386.9|120
1620664800000|2021-05-10 16:40:00|6401.4|6395.4|6393.4|6387.4|6401.4|6395.4|6392.4|6386.4|173
1620665100000|2021-05-10 16:45:00|6394.4|6388.4|6394.8|6388.8|6396.3|6390.3|6393.3|6387.3|104
1620665400000|2021-05-10 16:50:00|6395.3|6389.3|6393.3|6387.3|6402.1|6396.1|6392.4|6386.4|232
1620665700000|2021-05-10 16:55:00|6392.9|6386.9|6393.3|6387.3|6397.2|6391.2|6392.3|6386.3|136
1620666000000|2021-05-10 17:00:00|6392.8|6386.8|6382.1|6376.1|6393.3|6387.3|6380.6|6374.6|201
1620666300000|2021-05-10 17:05:00|6381.6|6375.6|6381.1|6375.1|6383.1|6377.1|6378.7|6372.7|169
1620666600000|2021-05-10 17:10:00|6381.6|6375.6|6376.7|6370.7|6388.4|6382.4|6376.7|6370.7|131
1620666900000|2021-05-10 17:15:00|6377.2|6371.2|6359.7|6353.7|6380.1|6374.1|6354.3|6348.3|344
1620667200000|2021-05-10 17:20:00|6358.2|6352.2|6356.8|6350.8|6366.9|6360.9|6353.8|6347.8|236
1620667500000|2021-05-10 17:25:00|6357.3|6351.3|6362.1|6356.1|6362.6|6356.6|6353.3|6347.3|140
1620667800000|2021-05-10 17:30:00|6360.2|6354.2|6356.7|6350.7|6362.1|6356.1|6354.8|6348.8|258
1620668100000|2021-05-10 17:35:00|6356.2|6350.2|6351.8|6345.8|6360.6|6354.6|6348.9|6342.9|247
1620668400000|2021-05-10 17:40:00|6351.4|6345.4|6345.5|6339.5|6351.8|6345.8|6343.5|6337.5|309
1620668700000|2021-05-10 17:45:00|6346|6340|6357.2|6351.2|6358.2|6352.2|6342.6|6336.6|381
1620669000000|2021-05-10 17:50:00|6355.7|6349.7|6371.8|6365.8|6376.6|6370.6|6354.8|6348.8|336
1620669300000|2021-05-10 17:55:00|6375.7|6369.7|6364.5|6358.5|6377.6|6371.6|6361.5|6355.5|173
1620669600000|2021-05-10 18:00:00|6364|6358|6362.5|6356.5|6373.2|6367.2|6361.2|6355.2|277
1620669900000|2021-05-10 18:05:00|6363.9|6357.9|6364.5|6358.5|6368.8|6362.8|6360|6354|578
1620670200000|2021-05-10 18:10:00|6363.5|6357.5|6420|6414|6422.4|6416.4|6363.5|6357.5|1574
1620670500000|2021-05-10 18:15:00|6422.9|6416.9|6407.3|6401.3|6429.8|6423.8|6402.9|6396.9|495
1620691200000|2021-05-11 00:00:00|6395.1|6389.1|6383.7|6373.7|6395.1|6389.1|6376.2|6364.2|196
1620691500000|2021-05-11 00:05:00|6381.2|6375.2|6393.2|6387.2|6395.2|6387.2|6381.2|6371.7|45
1620691800000|2021-05-11 00:10:00|6396.2|6386.2|6412.7|6402.7|6412.7|6402.7|6393.7|6386.2|96
1620692100000|2021-05-11 00:15:00|6412.5|6402.5|6400.5|6394.5|6412.5|6404|6400|6394|57
1620692400000|2021-05-11 00:20:00|6400.4|6394.4|6388.7|6382.7|6400.4|6394.4|6384.2|6378.2|49
1620692700000|2021-05-11 00:25:00|6388.2|6382.2|6382.7|6376.7|6388.2|6382.2|6379.8|6373.8|23
1620693000000|2021-05-11 00:30:00|6383.2|6377.2|6378.2|6372.2|6383.7|6377.7|6377.6|6371.6|41
1620693300000|2021-05-11 00:35:00|6378.1|6372.1|6368.7|6358.7|6378.1|6372.1|6362.7|6356.7|62
1620693600000|2021-05-11 00:40:00|6367.1|6361.1|6363.6|6357.6|6367.7|6361.7|6363.6|6357.6|8
1620693900000|2021-05-11 00:45:00|6363.1|6357.1|6358.1|6352.1|6363.1|6357.1|6354.1|6347.6|39
1620694200000|2021-05-11 00:50:00|6357.6|6351.6|6349.7|6343.7|6358.1|6352.1|6349.2|6343.2|36
1620694500000|2021-05-11 00:55:00|6349.2|6343.2|6347.2|6341.2|6349.7|6343.7|6340.4|6334.4|80
1620694800000|2021-05-11 01:00:00|6347.3|6341.3|6326.7|6320.7|6347.3|6341.3|6326.2|6320.2|249
1620695100000|2021-05-11 01:05:00|6327.2|6321.2|6336.5|6330.5|6343.4|6336.4|6326.7|6320.7|117
1620695400000|2021-05-11 01:10:00|6337|6331|6345.8|6339.8|6345.8|6339.8|6336|6330|39
1620695700000|2021-05-11 01:15:00|6347.2|6341.2|6360|6354|6360.1|6354.1|6343.8|6337.8|48
1620696000000|2021-05-11 01:20:00|6360.5|6354.5|6363.5|6357.5|6364.5|6358.5|6360.5|6354.5|40
1620696300000|2021-05-11 01:25:00|6363.1|6357.1|6349.6|6343.6|6363.1|6357.1|6347.2|6341.2|26
1620696600000|2021-05-11 01:30:00|6349.5|6343.5|6344.7|6338.7|6349.6|6343.6|6338.9|6332.9|63
1620696900000|2021-05-11 01:35:00|6344.2|6338.2|6343.7|6337.7|6344.2|6338.2|6342.7|6336.7|8
1620697200000|2021-05-11 01:40:00|6343.2|6337.2|6342.3|6336.3|6343.2|6337.2|6341.8|6335.8|21
1620697500000|2021-05-11 01:45:00|6341.8|6335.8|6341.7|6335.7|6342.7|6336.7|6341.7|6335.7|10
1620697800000|2021-05-11 01:50:00|6341.3|6335.3|6341.2|6335.2|6341.3|6335.3|6341.2|6335.2|12
1620698100000|2021-05-11 01:55:00|6340.7|6334.7|6330.5|6324.5|6341.2|6335.2|6330.5|6324.5|65
1620698400000|2021-05-11 02:00:00|6328.5|6322.5|6329.5|6323.5|6332.9|6326.9|6327.5|6321.5|38
1620698700000|2021-05-11 02:05:00|6330|6324|6332.9|6326.9|6333.4|6327.4|6328|6322|45
1620699000000|2021-05-11 02:10:00|6331.9|6325.9|6338.2|6332.2|6338.2|6332.2|6331.9|6325.9|21
1620699300000|2021-05-11 02:15:00|6338.7|6332.7|6337.3|6331.3|6338.7|6332.7|6335.8|6329.8|15
1620699600000|2021-05-11 02:20:00|6337.8|6331.8|6339.7|6333.7|6340.2|6334.2|6336.8|6330.8|14
1620699900000|2021-05-11 02:25:00|6340.6|6334.6|6342.1|6336.1|6342.1|6336.1|6339.7|6333.7|45
1620700200000|2021-05-11 02:30:00|6342.6|6336.6|6338.7|6332.7|6342.6|6336.6|6335.7|6329.7|61
1620700500000|2021-05-11 02:35:00|6339.2|6333.2|6342.1|6336.1|6342.1|6336.1|6337.8|6331.8|31
1620700800000|2021-05-11 02:40:00|6342.6|6336.6|6340.7|6330.7|6345.5|6339.5|6335.7|6329.7|67
1620701100000|2021-05-11 02:45:00|6339.2|6333.2|6348.9|6342.9|6349.9|6343.9|6339.2|6331.2|34
1620701400000|2021-05-11 02:50:00|6348.4|6342.4|6346|6340|6348.4|6342.4|6345|6339|23
1620701700000|2021-05-11 02:55:00|6346.5|6340.5|6342|6336|6346.5|6340.5|6341.5|6335.5|49
1620702000000|2021-05-11 03:00:00|6338.6|6332.6|6345|6339|6345|6339|6337.7|6331.7|25
1620702300000|2021-05-11 03:05:00|6346|6340|6356.3|6350.3|6357.8|6351.8|6344.5|6338.5|34
1620702600000|2021-05-11 03:10:00|6356.2|6350.2|6363.2|6357.2|6363.2|6357.2|6354.8|6348.8|18
1620702900000|2021-05-11 03:15:00|6363.3|6357.3|6364.2|6358.2|6366.7|6360.7|6360.2|6354.2|66
1620703200000|2021-05-11 03:20:00|6364.3|6358.3|6358.2|6352.2|6364.3|6358.3|6355.2|6349.2|60
1620703500000|2021-05-11 03:25:00|6358.7|6352.7|6364.7|6358.7|6366.2|6360.2|6358.7|6352.7|52
1620703800000|2021-05-11 03:30:00|6363.2|6357.2|6362.7|6356.7|6364.2|6358.2|6361.2|6355.2|14
1620704100000|2021-05-11 03:35:00|6362.2|6356.2|6354.7|6348.7|6364.7|6358.7|6354.7|6348.7|21
1620704400000|2021-05-11 03:40:00|6354.2|6348.2|6358.2|6352.2|6358.2|6352.2|6354.2|6348.2|17
1620704700000|2021-05-11 03:45:00|6358.7|6352.7|6357.2|6351.2|6360.1|6354.1|6356.2|6350.2|17
1620705000000|2021-05-11 03:50:00|6357.7|6351.7|6357.1|6351.1|6360.6|6354.6|6356.2|6350.2|16
1620705300000|2021-05-11 03:55:00|6356.1|6350.1|6359.1|6353.1|6359.6|6353.6|6356.1|6350.1|11
1620705600000|2021-05-11 04:00:00|6359.6|6353.6|6349.7|6343.7|6359.6|6353.6|6349.2|6343.2|38
1620705900000|2021-05-11 04:05:00|6347.2|6341.2|6346.3|6340.3|6347.2|6341.2|6343.3|6337.3|75
1620706200000|2021-05-11 04:10:00|6345.8|6339.8|6349.2|6343.2|6349.2|6343.2|6345.3|6339.3|14
1620706500000|2021-05-11 04:15:00|6348.7|6342.7|6347.2|6341.2|6350.6|6344.6|6345.8|6339.8|13
1620706800000|2021-05-11 04:20:00|6346.7|6340.7|6345.2|6339.2|6347.2|6341.2|6343.8|6337.8|36
1620707100000|2021-05-11 04:25:00|6344.7|6338.7|6348.6|6342.6|6348.6|6342.6|6344.3|6338.3|5
1620707400000|2021-05-11 04:30:00|6349.1|6343.1|6346.2|6340.2|6350.1|6344.1|6345.7|6339.7|15
1620707700000|2021-05-11 04:35:00|6346.7|6340.7|6346.2|6340.2|6346.7|6340.7|6344.2|6338.2|7
1620708000000|2021-05-11 04:40:00|6346.7|6340.7|6344.7|6338.7|6347.6|6341.6|6343.3|6337.3|7
1620708300000|2021-05-11 04:45:00|6344.2|6338.2|6343.2|6337.2|6346.7|6340.7|6343.2|6337.2|21
1620708600000|2021-05-11 04:50:00|6339.8|6333.8|6338.3|6332.3|6340.3|6334.3|6337.4|6331.4|23
1620708900000|2021-05-11 04:55:00|6337.8|6331.8|6336.3|6330.3|6337.8|6331.8|6332.5|6326.5|38
1620709200000|2021-05-11 05:00:00|6336.8|6330.8|6336.8|6330.8|6337.3|6331.3|6335.8|6329.8|8
1620709500000|2021-05-11 05:05:00|6337.3|6331.3|6337.8|6331.8|6342.7|6336.7|6337.3|6331.3|13
1620709800000|2021-05-11 05:10:00|6339.7|6333.7|6346.6|6340.6|6347.6|6341.6|6339.7|6333.7|13
1620710100000|2021-05-11 05:15:00|6346.1|6340.1|6351|6345|6355.9|6349.9|6345.1|6339.1|24
1620710400000|2021-05-11 05:20:00|6350|6344|6352.4|6346.4|6355.4|6349.4|6349.5|6343.5|9
1620710700000|2021-05-11 05:25:00|6351.9|6345.9|6349|6343|6351.9|6345.9|6349|6343|8
1620711000000|2021-05-11 05:30:00|6353.4|6347.4|6359.9|6353.9|6366.9|6360.9|6353.4|6347.4|73
1620711300000|2021-05-11 05:35:00|6362.4|6356.4|6359.9|6353.9|6369.4|6363.4|6358.9|6352.9|42
1620711600000|2021-05-11 05:40:00|6360.3|6354.3|6358.8|6352.8|6366.9|6360.9|6358.8|6352.8|18
1620711900000|2021-05-11 05:45:00|6358.3|6352.3|6363.3|6357.3|6363.8|6357.8|6357.8|6351.8|7
1620712200000|2021-05-11 05:50:00|6363.8|6357.8|6361.8|6355.8|6365.4|6359.4|6360.3|6354.3|8
1620712500000|2021-05-11 05:55:00|6362.3|6356.3|6363.3|6357.3|6369.8|6363.8|6362.3|6356.3|48
1620712800000|2021-05-11 06:00:00|6363.8|6357.8|6371.3|6365.3|6374.8|6366.3|6360.3|6354.3|25
1620713100000|2021-05-11 06:05:00|6371.8|6365.8|6370.3|6364.3|6374.8|6366.3|6366.3|6360.3|24
1620713400000|2021-05-11 06:10:00|6369.8|6363.8|6353.3|6347.3|6370.8|6364.8|6352.8|6346.8|74
1620713700000|2021-05-11 06:15:00|6353.7|6347.7|6361.3|6355.3|6363.8|6355.8|6353.7|6347.7|27
1620714000000|2021-05-11 06:20:00|6361.7|6355.7|6366.7|6360.7|6368.7|6362.7|6360.8|6354.8|20
1620714300000|2021-05-11 06:25:00|6364.7|6358.7|6360.2|6354.2|6365.2|6359.2|6360.2|6354.2|12
1620714600000|2021-05-11 06:30:00|6359.7|6353.7|6360.2|6354.2|6361.7|6355.7|6353.2|6347.2|21
1620714900000|2021-05-11 06:35:00|6359.7|6353.7|6366.2|6360.2|6371.7|6365.7|6359.2|6353.2|15
1620715200000|2021-05-11 06:40:00|6365.7|6359.7|6368.7|6362.7|6368.7|6362.7|6361.2|6355.2|24
1620715500000|2021-05-11 06:45:00|6369.7|6363.7|6364.7|6358.7|6369.7|6363.7|6359.6|6352.2|49
1620715800000|2021-05-11 06:50:00|6366.2|6360.2|6364.7|6358.7|6371.2|6365.2|6360.8|6354.8|24
1620716100000|2021-05-11 06:55:00|6364.2|6358.2|6355.1|6349.1|6364.2|6358.2|6355.1|6349.1|16
1620716400000|2021-05-11 07:00:00|6354.7|6348.7|6347.3|6341.3|6355.1|6349.1|6345.8|6339.8|38
1620716700000|2021-05-11 07:05:00|6346.8|6340.8|6340.9|6334.9|6349.8|6340.8|6337|6331|28
1620717000000|2021-05-11 07:10:00|6340.4|6334.4|6343.8|6337.8|6343.8|6337.8|6337|6331|35
1620717300000|2021-05-11 07:15:00|6344.8|6338.8|6337.9|6331.9|6344.8|6338.8|6334|6328|56
1620717600000|2021-05-11 07:20:00|6337.4|6331.4|6343.3|6337.3|6343.3|6337.3|6336.9|6330.9|22
1620717900000|2021-05-11 07:25:00|6342.8|6336.8|6343.8|6337.8|6343.8|6337.8|6340.8|6334.8|8
1620718200000|2021-05-11 07:30:00|6343.3|6337.3|6336.4|6330.4|6343.3|6337.3|6335.4|6328.9|32
1620718500000|2021-05-11 07:35:00|6336.3|6330.3|6334.4|6328.4|6336.9|6330.9|6332|6326|21
1620718800000|2021-05-11 07:40:00|6334|6328|6335.9|6329.9|6338.8|6332.8|6333.4|6327.4|26
1620719100000|2021-05-11 07:45:00|6335.4|6329.4|6331|6325|6335.4|6329.4|6331|6325|11
1620719400000|2021-05-11 07:50:00|6331.5|6325.5|6331.9|6325.9|6333.4|6327.4|6330|6324|30
1620719700000|2021-05-11 07:55:00|6332.4|6326.4|6338.8|6332.8|6338.8|6332.8|6330|6324|48
1620720000000|2021-05-11 08:00:00|6338.3|6332.3|6332.4|6326.4|6342.8|6336.7|6331.9|6325.8|51
1620720300000|2021-05-11 08:05:00|6331.9|6325.9|6336.8|6330.8|6337.3|6331.3|6331.4|6325.4|21
1620720600000|2021-05-11 08:10:00|6337.3|6331.3|6340.7|6334.7|6344.6|6338.6|6337.3|6331.3|23
1620720900000|2021-05-11 08:15:00|6341.2|6335.2|6339.7|6333.7|6341.2|6335.2|6334.8|6328.8|82
1620721200000|2021-05-11 08:20:00|6342.7|6336.7|6357.9|6351.9|6357.9|6351.9|6341.2|6335.2|35
1620721500000|2021-05-11 08:25:00|6356.9|6350.9|6363.9|6357.9|6367.4|6361.4|6356.4|6350.4|65
1620721800000|2021-05-11 08:30:00|6363.4|6357.4|6352.4|6346.4|6363.4|6357.4|6349.5|6343.5|66
1620722100000|2021-05-11 08:35:00|6352.9|6346.9|6349.9|6343.9|6358.4|6351.4|6349.9|6343.9|63
1620722400000|2021-05-11 08:40:00|6348.9|6342.9|6352.4|6346.4|6354.9|6348.9|6348.9|6342.9|22
1620722700000|2021-05-11 08:45:00|6352.9|6346.9|6348|6342|6353.4|6347.4|6347.5|6341.5|13
1620723000000|2021-05-11 08:50:00|6349.4|6343.4|6352.3|6346.3|6353.3|6347.3|6348.9|6342.9|23
1620723300000|2021-05-11 08:55:00|6352.8|6346.8|6352.3|6346.3|6357.4|6351.4|6351.3|6345.3|21
1620723600000|2021-05-11 09:00:00|6352.4|6346.4|6361.3|6355.3|6361.3|6355.3|6351.8|6345.8|25
1620723900000|2021-05-11 09:05:00|6361.8|6355.8|6365.3|6359.3|6365.3|6359.3|6360.8|6354.8|13
1620724200000|2021-05-11 09:10:00|6365.8|6359.8|6368.3|6362.3|6372.3|6366.3|6365.8|6359.8|105
1620724500000|2021-05-11 09:15:00|6367.8|6361.8|6370.8|6364.8|6372.3|6366.3|6366.3|6360.3|26
1620724800000|2021-05-11 09:20:00|6371.3|6365.3|6365.8|6359.8|6371.8|6365.8|6365.8|6359.8|17
1620725100000|2021-05-11 09:25:00|6363.8|6357.8|6356.3|6350.3|6363.8|6357.8|6354.8|6348.8|24
1620725400000|2021-05-11 09:30:00|6355.8|6349.8|6360.2|6354.2|6360.2|6354.2|6354.7|6348.7|29
1620725700000|2021-05-11 09:35:00|6359.8|6353.8|6360.7|6354.7|6360.7|6354.7|6359.2|6353.2|5
1620726000000|2021-05-11 09:40:00|6360.2|6354.2|6353.2|6347.2|6360.7|6354.7|6351.2|6345.2|29
1620726300000|2021-05-11 09:45:00|6351.7|6345.7|6350.7|6344.7|6353.2|6347.2|6349.7|6343.7|23
1620726600000|2021-05-11 09:50:00|6351.2|6345.2|6345.3|6339.3|6351.8|6345.8|6342.9|6336.9|22
1620726900000|2021-05-11 09:55:00|6345.8|6339.8|6348.3|6342.3|6351.2|6345.2|6344.8|6338.8|15
1620727200000|2021-05-11 10:00:00|6347.8|6341.8|6353.2|6347.2|6354.7|6348.7|6347.8|6341.8|21
1620727500000|2021-05-11 10:05:00|6352.7|6346.7|6356.6|6350.6|6356.7|6350.7|6348.7|6342.7|39
1620727800000|2021-05-11 10:10:00|6356.7|6350.7|6363.6|6357.6|6363.6|6357.6|6355.6|6349.6|42
1620728100000|2021-05-11 10:15:00|6364.6|6358.6|6368.1|6362.1|6372.1|6366.1|6363.6|6356.6|63
1620728400000|2021-05-11 10:20:00|6367.6|6361.6|6368.6|6362.6|6371.1|6365.1|6364.1|6358.1|34
1620728700000|2021-05-11 10:25:00|6368.1|6362.1|6357.6|6351.6|6368.6|6362.6|6357.6|6351.6|14
1620729000000|2021-05-11 10:30:00|6357.1|6351.1|6357.1|6351.1|6359.1|6353.1|6355.1|6349.1|6
1620729300000|2021-05-11 10:35:00|6356.6|6350.6|6355.6|6349.6|6357.1|6351.1|6355.6|6349.6|6
1620729600000|2021-05-11 10:40:00|6356|6350|6358.6|6352.6|6358.6|6352.6|6353.1|6347.1|44
1620729900000|2021-05-11 10:45:00|6358.1|6352.1|6363.5|6357.5|6367.1|6361.1|6358.1|6352.1|39
1620730200000|2021-05-11 10:50:00|6363.6|6357.6|6368|6362|6370.6|6364.6|6363.5|6357.5|38
1620730500000|2021-05-11 10:55:00|6368.5|6362.5|6366|6360|6369|6363|6364|6358|10
1620730800000|2021-05-11 11:00:00|6365.5|6359.5|6367.5|6361.5|6367.5|6361.5|6363.5|6357.5|21
1620731100000|2021-05-11 11:05:00|6367|6361|6369|6363|6370.5|6364.5|6367|6361|31
1620731400000|2021-05-11 11:10:00|6368.5|6362.5|6377.5|6371.5|6377.5|6371.5|6368.5|6362.5|44
1620731700000|2021-05-11 11:15:00|6378|6372|6375|6369|6379|6373|6370|6364|52
1620732000000|2021-05-11 11:20:00|6375.4|6369.4|6379.7|6373.7|6380.2|6374.2|6370|6364|42
1620732300000|2021-05-11 11:25:00|6380.7|6374.7|6386|6380|6391.9|6385.9|6379.7|6373.7|132
1620732600000|2021-05-11 11:30:00|6385.6|6379.6|6384|6378|6389.5|6383.5|6383.1|6376.6|53
1620732900000|2021-05-11 11:35:00|6384.1|6378.1|6377.2|6371.2|6384.5|6378.5|6376.7|6370.7|40
1620733200000|2021-05-11 11:40:00|6374.2|6368.2|6370.3|6364.3|6374.2|6368.2|6369.8|6363.8|35
1620733500000|2021-05-11 11:45:00|6370.8|6364.8|6367.8|6361.8|6375.3|6367.2|6367.3|6360.3|38
1620733800000|2021-05-11 11:50:00|6368.3|6362.3|6371.7|6365.7|6371.7|6365.7|6367.8|6361.8|10
1620734100000|2021-05-11 11:55:00|6372.7|6366.7|6370.2|6364.2|6375.6|6369.6|6369.7|6363.7|15
1620734400000|2021-05-11 12:00:00|6369.2|6363.2|6373.2|6367.2|6374.1|6368.1|6368.8|6362.8|18
1620734700000|2021-05-11 12:05:00|6373.1|6367.1|6374.6|6368.6|6374.6|6368.6|6369.2|6363.2|38
1620735000000|2021-05-11 12:10:00|6375.6|6369.6|6380.5|6374.5|6381.5|6375.5|6373.6|6367.6|38
1620735300000|2021-05-11 12:15:00|6380|6374|6376.6|6370.6|6382.4|6376.4|6376.6|6370.6|47
1620735600000|2021-05-11 12:20:00|6375.6|6369.6|6373.6|6363.6|6378.5|6372.5|6370.1|6363.6|75
1620735900000|2021-05-11 12:25:00|6372.6|6366.6|6383.8|6377.8|6392.3|6385.2|6372.6|6366.6|45
1620736200000|2021-05-11 12:30:00|6383.4|6377.4|6383.9|6377.9|6389.2|6383.2|6377.5|6371.5|61
1620736500000|2021-05-11 12:35:00|6382.9|6376.9|6372.5|6366.5|6384.3|6378.3|6371.6|6365.6|92
1620736800000|2021-05-11 12:40:00|6369.6|6363.6|6374|6368|6374.5|6368.5|6368.6|6362.6|126
1620739800000|2021-05-11 13:30:00|6382.1|6376.1|6436.6|6430.6|6445.4|6439.4|6372.8|6366.8|1201
1620740100000|2021-05-11 13:35:00|6438.1|6432.1|6415|6409|6438.1|6432.1|6405.2|6399.2|663
1620740400000|2021-05-11 13:40:00|6414|6408|6446.9|6440.9|6449.3|6443.3|6406.1|6400.1|972
1620740700000|2021-05-11 13:45:00|6447.3|6441.3|6481.7|6475.7|6482.6|6476.6|6446.8|6440.8|987
1620741000000|2021-05-11 13:50:00|6481.2|6475.2|6494.9|6488.9|6500.8|6494.8|6477.2|6471.2|873
1620741300000|2021-05-11 13:55:00|6495.4|6489.4|6511.5|6505.5|6511.5|6505.5|6495.4|6489.4|1024
1620741600000|2021-05-11 14:00:00|6514|6508|6511|6505|6524.8|6518.8|6505.7|6499.7|590
1620741900000|2021-05-11 14:05:00|6510.1|6504.1|6524.8|6518.8|6535.6|6529.6|6502.7|6496.7|554
1620742200000|2021-05-11 14:10:00|6525.2|6519.2|6516.4|6510.4|6533.6|6527.6|6516.4|6510.4|397
1620742500000|2021-05-11 14:15:00|6517.9|6511.9|6533.6|6527.6|6533.6|6527.6|6506.6|6500.6|377
1620742800000|2021-05-11 14:20:00|6533.5|6527.5|6531.6|6525.6|6540.9|6534.9|6522.3|6516.3|423
1620743100000|2021-05-11 14:25:00|6531.1|6525.1|6512.2|6506.2|6531.6|6525.6|6509.8|6503.8|323
1620743400000|2021-05-11 14:30:00|6512.7|6506.7|6494|6488|6512.7|6506.7|6491.1|6485.1|588
1620743700000|2021-05-11 14:35:00|6494.5|6488.5|6486.7|6480.7|6494.5|6488.5|6476.8|6470.8|406
1620744000000|2021-05-11 14:40:00|6486.2|6480.2|6480.8|6474.8|6492.1|6486.1|6476.3|6470.3|220
1620744300000|2021-05-11 14:45:00|6479.8|6473.8|6456.2|6450.2|6483.2|6477.2|6451.3|6445.3|410
1620744600000|2021-05-11 14:50:00|6455.7|6449.7|6483.7|6477.7|6488.6|6482.6|6455.7|6449.7|292
1620744900000|2021-05-11 14:55:00|6483.2|6477.2|6462.1|6456.1|6486.7|6480.7|6461.6|6455.6|216
1620745200000|2021-05-11 15:00:00|6462.6|6456.6|6452.3|6446.3|6464|6458|6442.5|6436.5|233
1620745500000|2021-05-11 15:05:00|6451.8|6445.8|6458.1|6452.1|6467.5|6461.5|6449.8|6443.8|223
1620745800000|2021-05-11 15:10:00|6457.7|6451.7|6494|6488|6495.9|6489.9|6456.2|6450.2|287
1620746100000|2021-05-11 15:15:00|6492|6486|6489.5|6483.5|6492|6486|6477.7|6471.7|257
1620746400000|2021-05-11 15:20:00|6490|6484|6476.3|6470.3|6495.9|6489.9|6472.8|6466.8|317
1620746700000|2021-05-11 15:25:00|6477.2|6471.2|6466.9|6460.9|6488|6482|6465.9|6459.9|172
1620747000000|2021-05-11 15:30:00|6467.4|6461.4|6473.3|6467.3|6480.6|6474.6|6463|6457|286
1620747300000|2021-05-11 15:35:00|6473.8|6467.8|6486.5|6480.5|6489.9|6483.9|6472.3|6466.3|133
1620747600000|2021-05-11 15:40:00|6485.6|6479.6|6485|6479|6485.6|6479.6|6468.8|6462.8|132
1620747900000|2021-05-11 15:45:00|6483.1|6477.1|6477.2|6471.2|6487|6481|6477.2|6471.2|102
1620748200000|2021-05-11 15:50:00|6478.1|6472.1|6484.5|6478.5|6485.5|6479.5|6472.7|6466.7|91
1620748500000|2021-05-11 15:55:00|6484|6478|6487.4|6481.4|6492.4|6486.4|6482.6|6476.6|116
1620748800000|2021-05-11 16:00:00|6486.9|6480.9|6490.4|6484.4|6492.4|6486.4|6484|6478|129
1620749100000|2021-05-11 16:05:00|6491.4|6485.4|6493.8|6487.8|6500.7|6494.7|6490.9|6484.9|135
1620749400000|2021-05-11 16:10:00|6493.3|6487.3|6490.8|6484.8|6497.2|6491.2|6490.4|6484.4|100
1620749700000|2021-05-11 16:15:00|6493.8|6487.8|6492.3|6486.3|6494.3|6488.3|6488.4|6482.4|83
1620750000000|2021-05-11 16:20:00|6491.8|6485.8|6500.2|6494.2|6500.6|6494.6|6490.8|6484.8|149
1620750300000|2021-05-11 16:25:00|6499.7|6493.7|6506|6500|6507|6501|6499.7|6493.7|226
1620750600000|2021-05-11 16:30:00|6505.5|6499.5|6516.8|6510.8|6518.3|6512.3|6502.6|6496.6|200
1620750900000|2021-05-11 16:35:00|6516.3|6510.3|6511.9|6505.9|6516.8|6510.8|6511.4|6505.4|166
1620751200000|2021-05-11 16:40:00|6512.4|6506.4|6511.9|6505.9|6513.9|6507.9|6511.4|6505.4|554
1620751500000|2021-05-11 16:45:00|6512.4|6506.4|6513.8|6507.8|6517.8|6511.8|6511.9|6505.9|273
1620751800000|2021-05-11 16:50:00|6514.3|6508.3|6511.9|6505.9|6515.3|6509.3|6511.4|6505.4|201
1620752100000|2021-05-11 16:55:00|6512.3|6506.3|6515.3|6509.3|6516.8|6510.8|6508.4|6502.4|249
1620752400000|2021-05-11 17:00:00|6514.8|6508.8|6515.8|6509.8|6516.7|6510.7|6511.4|6505.4|114
1620752700000|2021-05-11 17:05:00|6516.2|6510.2|6523.1|6517.1|6525.1|6519.1|6510.8|6504.8|151
1620753000000|2021-05-11 17:10:00|6523.6|6517.6|6524.6|6518.6|6534.9|6528.9|6522.1|6516.1|229
1620753300000|2021-05-11 17:15:00|6525.1|6519.1|6522.3|6516.3|6528.5|6522.5|6518.2|6512.2|386
1620753600000|2021-05-11 17:20:00|6522.7|6516.7|6505.5|6499.5|6522.7|6516.7|6504.6|6498.6|301
1620753900000|2021-05-11 17:25:00|6505.1|6499.1|6514.4|6508.4|6514.4|6508.4|6504.5|6498.5|221
1620754200000|2021-05-11 17:30:00|6513.9|6507.9|6515.3|6509.3|6515.3|6509.3|6511.4|6505.4|173
1620754500000|2021-05-11 17:35:00|6514.9|6508.9|6511.4|6505.4|6519.3|6513.3|6509.4|6503.4|146
1620754800000|2021-05-11 17:40:00|6510.9|6504.9|6534.5|6528.5|6535.4|6529.4|6507.5|6501.5|175
1620755100000|2021-05-11 17:45:00|6535|6529|6519.2|6513.2|6535|6529|6517.7|6511.7|184
1620755400000|2021-05-11 17:50:00|6519.7|6513.7|6515.3|6509.3|6523.2|6517.2|6513.3|6507.3|146
1620755700000|2021-05-11 17:55:00|6514.8|6508.8|6515.3|6509.3|6517.2|6511.2|6507.9|6501.9|290
1620756000000|2021-05-11 18:00:00|6515.7|6509.7|6516.2|6510.2|6520.2|6514.2|6510.8|6504.8|358
1620756300000|2021-05-11 18:05:00|6516.7|6510.7|6515.2|6509.2|6520.2|6514.2|6510.8|6504.8|417
1620756600000|2021-05-11 18:10:00|6515.3|6509.3|6491.2|6485.2|6517.7|6511.7|6488.2|6482.2|1862
1620756900000|2021-05-11 18:15:00|6491.6|6485.6|6499|6493|6503.9|6497.9|6478.9|6472.9|804
1620781500000|2021-05-12 01:05:00|6534.6|6528.6|6547.6|6541.6|6547.6|6541.6|6534.6|6528.6|39
1620781800000|2021-05-12 01:10:00|6548.1|6542.1|6539.6|6533.6|6548.1|6542.1|6539.6|6533.6|23
1620782100000|2021-05-12 01:15:00|6540.6|6534.6|6544.5|6538.5|6544.8|6538.8|6534.9|6528.9|33
1620782400000|2021-05-12 01:20:00|6539.4|6533.4|6544.4|6538.4|6548.7|6542.7|6537.5|6531.5|49
1620782700000|2021-05-12 01:25:00|6543.5|6537.5|6546.4|6540.4|6546.9|6540.9|6542|6536|33
1620783000000|2021-05-12 01:30:00|6546.5|6540.5|6573.4|6567.4|6573.4|6567.4|6546.1|6540.1|176
1620783300000|2021-05-12 01:35:00|6573.6|6567.6|6569.3|6563.3|6581|6575|6567.8|6561.8|119
1620783600000|2021-05-12 01:40:00|6569.2|6563.2|6570.2|6564.2|6574.1|6568.1|6567.3|6561.3|104
1620783900000|2021-05-12 01:45:00|6570.7|6564.7|6572.6|6566.6|6573.6|6567.6|6568.7|6562.7|60
1620784200000|2021-05-12 01:50:00|6573.1|6567.1|6573.6|6567.6|6577.1|6571.1|6567.7|6561.7|108
1620784500000|2021-05-12 01:55:00|6574.1|6568.1|6577.5|6571.5|6579|6573|6571.1|6565.1|115
1620784800000|2021-05-12 02:00:00|6577|6571|6578|6572|6582|6576|6570.2|6564.2|114
1620785100000|2021-05-12 02:05:00|6577|6571|6580.4|6574.4|6583.4|6577.4|6574.6|6568.6|42
1620785400000|2021-05-12 02:10:00|6580|6574|6575.5|6569.5|6581.4|6575.4|6575|6569|48
1620785700000|2021-05-12 02:15:00|6573.5|6567.5|6569.1|6563.1|6574.5|6568.5|6561.7|6555.7|58
1620786000000|2021-05-12 02:20:00|6568.6|6562.6|6571|6565|6571|6565|6567.1|6561.1|14
1620786300000|2021-05-12 02:25:00|6571.5|6565.5|6568.6|6562.6|6572|6566|6568.6|6562.6|11
1620786600000|2021-05-12 02:30:00|6568.5|6562.5|6561.6|6555.6|6570.5|6564.5|6560.6|6554.6|32
1620786900000|2021-05-12 02:35:00|6562.1|6556.1|6560.6|6554.6|6562.6|6556.6|6556.2|6550.2|35
1620787200000|2021-05-12 02:40:00|6560.1|6554.1|6561.6|6555.6|6563.1|6557.1|6560.1|6554.1|10
1620787500000|2021-05-12 02:45:00|6561.1|6555.1|6563|6557|6565.5|6559.5|6561.1|6555.1|16
1620787800000|2021-05-12 02:50:00|6562.5|6556.5|6563.5|6557.5|6565|6559|6562.5|6556.5|3
1620788100000|2021-05-12 02:55:00|6563|6557|6561.5|6555.5|6563.5|6557.5|6555.6|6549.6|67
1620788400000|2021-05-12 03:00:00|6561|6555|6567.9|6561.9|6568.4|6562.4|6560|6554|20
1620788700000|2021-05-12 03:05:00|6570.9|6564.9|6578.7|6572.7|6578.7|6572.7|6570.9|6564.9|53
1620789000000|2021-05-12 03:10:00|6578.2|6572.2|6583.6|6577.6|6588.6|6582.6|6578.2|6572.2|57
1620789300000|2021-05-12 03:15:00|6583.2|6577.2|6581.1|6575.1|6583.6|6577.6|6576.2|6570.2|41
1620789600000|2021-05-12 03:20:00|6581.6|6575.6|6571.8|6565.8|6585.1|6579.1|6571.8|6565.8|43
1620789900000|2021-05-12 03:25:00|6572.3|6566.3|6576.2|6570.2|6578.6|6572.6|6572.3|6566.3|20
1620790200000|2021-05-12 03:30:00|6577.2|6571.2|6573.2|6567.2|6577.6|6571.6|6573.2|6567.2|28
1620790500000|2021-05-12 03:35:00|6574.7|6568.7|6571.2|6565.2|6575.2|6569.2|6568.2|6562.2|29
1620790800000|2021-05-12 03:40:00|6570.7|6564.7|6575.1|6569.1|6575.6|6569.6|6568.8|6562.8|27
1620791100000|2021-05-12 03:45:00|6575.6|6569.6|6574.6|6568.6|6577.6|6571.6|6574.6|6567.6|8
1620791400000|2021-05-12 03:50:00|6574.1|6568.1|6569.2|6563.2|6575.1|6569.1|6568.2|6562.2|44
1620791700000|2021-05-12 03:55:00|6568.7|6562.7|6564.7|6558.7|6568.7|6562.7|6563.7|6557.7|37
1620792000000|2021-05-12 04:00:00|6564.2|6558.2|6565.7|6559.7|6567.6|6561.6|6564.2|6558.2|11
1620792300000|2021-05-12 04:05:00|6566.2|6560.2|6565.6|6559.6|6566.6|6560.6|6564.7|6558.7|4
1620792600000|2021-05-12 04:10:00|6566.6|6560.6|6567.6|6561.6|6569.1|6563.1|6566.6|6560.6|15
1620792900000|2021-05-12 04:15:00|6568.6|6562.6|6577.4|6571.4|6579.4|6573.4|6568.6|6562.6|38
1620793200000|2021-05-12 04:20:00|6576.9|6570.9|6576.9|6570.9|6578.9|6572.9|6576.9|6570.9|31
1620793500000|2021-05-12 04:25:00|6577.4|6571.4|6573.9|6567.9|6577.4|6571.4|6573.5|6567.5|7
1620793800000|2021-05-12 04:30:00|6572|6566|6572.4|6566.4|6572.9|6566.9|6568.5|6562.5|31
1620794100000|2021-05-12 04:35:00|6572|6566|6575.9|6569.9|6575.9|6569.9|6571.9|6565.9|16
1620794400000|2021-05-12 04:40:00|6576.4|6570.4|6577.3|6571.3|6577.3|6571.3|6575.4|6569.4|2
1620794700000|2021-05-12 04:45:00|6577.8|6571.8|6582.7|6576.7|6583.7|6577.7|6575.8|6569.8|38
1620795000000|2021-05-12 04:50:00|6583.2|6577.2|6585.2|6579.2|6586.7|6580.7|6582.2|6576.2|44
1620795300000|2021-05-12 04:55:00|6584.7|6578.7|6583.2|6577.2|6586.2|6580.2|6583.2|6577.2|8
1620795600000|2021-05-12 05:00:00|6584.7|6578.7|6587.7|6581.7|6587.7|6581.7|6584.7|6578.7|21
1620795900000|2021-05-12 05:05:00|6587.2|6581.2|6598.1|6592.1|6599.1|6593.1|6586.7|6580.7|92
1620796200000|2021-05-12 05:10:00|6597.6|6591.6|6596.2|6590.2|6599.6|6593.6|6594.7|6588.7|25
1620796500000|2021-05-12 05:15:00|6595.7|6589.7|6589.7|6583.7|6596.6|6590.6|6588.7|6582.7|52
1620796800000|2021-05-12 05:20:00|6590.7|6584.7|6593.7|6587.7|6595.6|6589.6|6589.7|6583.7|17
1620797100000|2021-05-12 05:25:00|6593.6|6587.6|6595.6|6589.6|6597.6|6591.6|6592.2|6586.2|17
1620797400000|2021-05-12 05:30:00|6597.1|6591.1|6601|6595|6602.5|6596.5|6597.1|6591.1|25
1620797700000|2021-05-12 05:35:00|6602|6596|6603.5|6597.5|6604|6598|6601|6595|80
1620798000000|2021-05-12 05:40:00|6602.1|6596.1|6609.4|6603.4|6610.4|6604.4|6602|6596|40
1620798300000|2021-05-12 05:45:00|6608.9|6602.9|6604.4|6598.4|6608.9|6602.9|6602.9|6596.9|22
1620798600000|2021-05-12 05:50:00|6604.9|6598.9|6604.9|6598.9|6607.4|6601.4|6604.4|6598.4|27
1620798900000|2021-05-12 05:55:00|6605.4|6599.4|6610.3|6604.3|6610.3|6604.3|6603.9|6597.9|102
1620799200000|2021-05-12 06:00:00|6609.9|6603.9|6610.8|6604.8|6612.8|6606.8|6606.8|6600.8|109
1620799500000|2021-05-12 06:05:00|6611.3|6605.3|6616.7|6610.7|6621.7|6615.7|6610.8|6604.8|70
1620799800000|2021-05-12 06:10:00|6616.2|6610.2|6617.2|6611.2|6619.7|6613.7|6614.2|6608.2|17
1620800100000|2021-05-12 06:15:00|6615.7|6609.7|6617.2|6611.2|6617.2|6611.2|6611.2|6605.2|30
1620800400000|2021-05-12 06:20:00|6617.6|6611.6|6622.6|6616.6|6622.6|6616.6|6616.6|6610.6|34
1620800700000|2021-05-12 06:25:00|6626.5|6620.5|6627.4|6621.4|6635.4|6629.4|6625.9|6619.9|140
1620801000000|2021-05-12 06:30:00|6626.9|6620.9|6634.9|6628.9|6635.4|6629.4|6626.4|6620.4|37
1620801300000|2021-05-12 06:35:00|6635.4|6629.4|6634.9|6628.9|6635.4|6629.4|6632.4|6626.4|28
1620801600000|2021-05-12 06:40:00|6635.3|6629.3|6635.3|6629.3|6636.3|6630.3|6630.8|6624.8|56
1620801900000|2021-05-12 06:45:00|6635.8|6629.8|6625.3|6619.3|6635.8|6629.8|6625.3|6619.3|37
1620802200000|2021-05-12 06:50:00|6625.8|6619.8|6615.8|6609.8|6627.3|6621.3|6615.8|6609.8|53
1620802500000|2021-05-12 06:55:00|6614.8|6608.8|6607.3|6601.3|6622.3|6614.8|6606.8|6600.8|125
1620802800000|2021-05-12 07:00:00|6608.3|6602.3|6608.2|6602.2|6616.8|6610.8|6606.2|6600.2|58
1620803100000|2021-05-12 07:05:00|6608.3|6602.3|6612.7|6606.7|6615.2|6609.2|6608.3|6602.3|54
1620803400000|2021-05-12 07:10:00|6612.8|6606.8|6609.2|6603.2|6614.2|6608.2|6607.2|6601.2|56
1620803700000|2021-05-12 07:15:00|6608.7|6602.7|6607.7|6601.7|6612.7|6606.7|6607.7|6601.7|17
1620804000000|2021-05-12 07:20:00|6608.2|6602.2|6605.7|6599.7|6611.7|6605.7|6605.7|6599.7|35
1620804300000|2021-05-12 07:25:00|6605.6|6599.6|6608.1|6602.1|6608.6|6602.6|6604.7|6598.7|17
1620804600000|2021-05-12 07:30:00|6608.2|6602.2|6604.6|6598.6|6610.1|6604.1|6603.6|6597.6|41
1620804900000|2021-05-12 07:35:00|6605.1|6599.1|6594.7|6588.7|6605.6|6599.6|6594.6|6588.6|73
1620805200000|2021-05-12 07:40:00|6594.6|6588.6|6597.6|6591.6|6598.1|6592.1|6594.2|6588.2|26
1620805500000|2021-05-12 07:45:00|6598.1|6592.1|6600.6|6594.6|6601.1|6595.1|6598.1|6592.1|33
1620805800000|2021-05-12 07:50:00|6601.1|6595.1|6599|6593|6602.6|6596.6|6596.1|6590.1|25
1620806100000|2021-05-12 07:55:00|6598.1|6592.1|6598.5|6592.5|6601.9|6595.9|6597.5|6591.5|48
1620806400000|2021-05-12 08:00:00|6599|6593|6584.7|6578.7|6599.5|6593.5|6582.7|6576.7|63
1620806700000|2021-05-12 08:05:00|6585.1|6579.1|6579.7|6573.7|6586.1|6580.1|6575.3|6569.3|53
1620807000000|2021-05-12 08:10:00|6580.2|6574.2|6581.2|6575.2|6581.7|6575.7|6580.2|6574.2|17
1620807300000|2021-05-12 08:15:00|6580.7|6574.7|6578.7|6572.7|6583.1|6577.1|6578.2|6572.2|35
1620807600000|2021-05-12 08:20:00|6578.2|6572.2|6573.7|6567.7|6581.2|6575.2|6569.8|6563.8|73
1620807900000|2021-05-12 08:25:00|6574.2|6568.2|6571.7|6565.7|6575.2|6569.2|6570.8|6564.8|23
1620808200000|2021-05-12 08:30:00|6571.2|6565.2|6572.7|6566.7|6572.7|6566.7|6569.7|6563.7|47
1620808500000|2021-05-12 08:35:00|6572.2|6566.2|6570.2|6564.2|6573.2|6567.2|6570.2|6564.2|31
1620808800000|2021-05-12 08:40:00|6571.2|6565.2|6558.8|6552.8|6571.2|6565.2|6554.4|6548.4|84
1620809100000|2021-05-12 08:45:00|6559.3|6553.3|6567.2|6561.2|6570.2|6564.2|6558.3|6552.3|50
1620809400000|2021-05-12 08:50:00|6566.2|6560.2|6562.7|6556.7|6566.2|6560.2|6562.2|6556.2|50
1620809700000|2021-05-12 08:55:00|6562.2|6556.2|6566.2|6560.2|6566.2|6560.2|6562.2|6556.2|34
1620810000000|2021-05-12 09:00:00|6565.7|6559.7|6560.2|6554.2|6565.7|6559.7|6558.2|6552.2|51
1620810300000|2021-05-12 09:05:00|6559.7|6553.7|6562.2|6556.2|6563.2|6557.2|6558.7|6552.7|45
1620810600000|2021-05-12 09:10:00|6562.7|6556.7|6564.6|6558.6|6565.6|6559.6|6560.2|6554.2|66
1620810900000|2021-05-12 09:15:00|6565.1|6559.1|6573|6567|6576|6570|6565.1|6559.1|95
1620811200000|2021-05-12 09:20:00|6572.5|6566.5|6573.5|6567.5|6574.9|6568.9|6571.5|6565.5|36
1620811500000|2021-05-12 09:25:00|6573|6567|6573|6567|6574.5|6568.5|6572.5|6566.5|17
1620811800000|2021-05-12 09:30:00|6572.5|6566.5|6563.6|6557.6|6572.5|6566.5|6562.6|6556.6|84
1620812100000|2021-05-12 09:35:00|6563.1|6557.1|6561.1|6555.1|6563.1|6557.1|6558.1|6552.1|89
1620812400000|2021-05-12 09:40:00|6561.6|6555.6|6571.4|6565.4|6571.4|6565.4|6561.6|6555.6|27
1620812700000|2021-05-12 09:45:00|6569.9|6563.9|6566|6560|6571.4|6565.4|6565.5|6559.5|23
1620813000000|2021-05-12 09:50:00|6565.5|6559.5|6560.5|6554.5|6565.5|6559.5|6560.5|6554.5|33
1620813300000|2021-05-12 09:55:00|6559.5|6553.5|6560.5|6554.5|6562.5|6556.5|6555.6|6549.6|90
1620813600000|2021-05-12 10:00:00|6559.5|6553.5|6558.5|6552.5|6562.5|6556.5|6558|6552|24
1620813900000|2021-05-12 10:05:00|6559|6553|6562.9|6556.9|6564.9|6558.9|6558|6552|67
1620814200000|2021-05-12 10:10:00|6562.4|6556.4|6562.3|6556.3|6564.8|6558.8|6559.9|6553.9|25
1620814500000|2021-05-12 10:15:00|6561.9|6555.9|6565.8|6559.8|6569.8|6560.3|6560.4|6554.4|19550
1620814800000|2021-05-12 10:20:00|6565.3|6559.3|6566.3|6560.3|6568.8|6562.8|6563.4|6557.4|11
1620815100000|2021-05-12 10:25:00|6564.9|6558.9|6566.3|6560.3|6569.3|6563.3|6563.3|6557.3|33
1620815400000|2021-05-12 10:30:00|6565.8|6559.8|6569.3|6563.3|6570.3|6564.3|6564.3|6558.3|60
1620815700000|2021-05-12 10:35:00|6568.8|6562.8|6564.8|6558.8|6569.3|6563.3|6563.3|6557.3|23
1620816000000|2021-05-12 10:40:00|6565.3|6559.3|6564.8|6558.8|6567.3|6561.3|6562.3|6556.3|48
1620816300000|2021-05-12 10:45:00|6565.3|6559.3|6565.7|6559.7|6566.3|6560.3|6562.8|6556.8|8
1620816600000|2021-05-12 10:50:00|6564.7|6558.7|6564.7|6558.7|6567.2|6561.2|6562.2|6556.2|29
1620816900000|2021-05-12 10:55:00|6565.2|6559.2|6561.7|6555.7|6566.2|6560.2|6559.3|6553.3|29
1620817200000|2021-05-12 11:00:00|6561.2|6555.2|6540.5|6534.5|6561.2|6555.2|6538|6532|108
1620817500000|2021-05-12 11:05:00|6541|6535|6540.5|6534.5|6542.4|6536.4|6539|6533|47
1620817800000|2021-05-12 11:10:00|6540|6534|6541.9|6535.9|6543.4|6537.4|6540|6534|28
1620818100000|2021-05-12 11:15:00|6539.9|6533.9|6536.5|6530.5|6541.9|6535.9|6534.5|6528.5|63
1620818400000|2021-05-12 11:20:00|6538|6532|6530|6524|6538|6532|6530|6524|54
1620818700000|2021-05-12 11:25:00|6531|6525|6538.9|6532.9|6540.4|6534.4|6530.5|6524.5|77
1620819000000|2021-05-12 11:30:00|6539.4|6533.4|6545.3|6539.3|6547.3|6541.3|6539.4|6533.4|39
1620819300000|2021-05-12 11:35:00|6544.8|6538.8|6536.9|6530.9|6545.3|6539.3|6536.4|6530.4|29
1620819600000|2021-05-12 11:40:00|6536.4|6530.4|6535.4|6529.4|6536.4|6530.4|6534.9|6528.9|9
1620819900000|2021-05-12 11:45:00|6534.9|6528.9|6527.9|6521.9|6536.4|6530.4|6525.5|6519.5|39
1620820200000|2021-05-12 11:50:00|6527.5|6521.5|6532.9|6526.9|6536.8|6530.8|6525.9|6519.9|48
1620820500000|2021-05-12 11:55:00|6532.4|6526.4|6542.2|6536.2|6543.7|6537.7|6530.4|6524.4|85
1620820800000|2021-05-12 12:00:00|6542.7|6536.7|6544.7|6538.7|6548.1|6542.1|6541.2|6535.2|59
1620821100000|2021-05-12 12:05:00|6545.7|6539.7|6543.7|6537.7|6546.2|6540.2|6538.7|6532.7|34
1620821400000|2021-05-12 12:10:00|6544.2|6538.2|6544.6|6538.6|6544.7|6538.7|6542.2|6536.2|70
1620821700000|2021-05-12 12:15:00|6544.1|6538.1|6538.7|6532.7|6544.1|6538.1|6537.2|6531.2|133
1620822000000|2021-05-12 12:20:00|6538.2|6532.2|6542.1|6536.1|6545.1|6539.1|6537.7|6531.7|52
1620822300000|2021-05-12 12:25:00|6541.6|6535.6|6550.5|6544.5|6551.5|6545.5|6541.6|6535.6|46
1620822600000|2021-05-12 12:30:00|6551|6545|6558.4|6552.4|6558.9|6552.9|6543.6|6537.6|226
1620822900000|2021-05-12 12:35:00|6558.9|6552.9|6575.3|6569.3|6575.8|6569.8|6556.9|6550.9|279
1620823200000|2021-05-12 12:40:00|6576.8|6570.8|6593.3|6587.3|6593.8|6587.8|6575.8|6569.8|268
1620826200000|2021-05-12 13:30:00|6596.1|6590.1|6579.1|6573.1|6599.5|6593.5|6572.1|6566.1|867
1620826500000|2021-05-12 13:35:00|6578.1|6572.1|6588.6|6582.6|6589.5|6583.5|6546.3|6540.3|633
1620826800000|2021-05-12 13:40:00|6588.1|6582.1|6604.5|6598.5|6610|6604|6586.6|6580.6|317
1620827100000|2021-05-12 13:45:00|6604|6598|6633|6627|6633.5|6627.5|6593|6587|598
1620827400000|2021-05-12 13:50:00|6633.5|6627.5|6598|6592|6633.5|6627.5|6598|6592|406
1620827700000|2021-05-12 13:55:00|6603.5|6597.5|6606.5|6600.5|6618.5|6612.5|6583.5|6577.5|611
1620828000000|2021-05-12 14:00:00|6606.4|6600.4|6643.5|6637.5|6654|6648|6604|6598|594
1620828300000|2021-05-12 14:05:00|6644|6638|6647.9|6641.9|6659|6653|6639.9|6633.9|424
1620828600000|2021-05-12 14:10:00|6647.4|6641.4|6679.4|6673.4|6698.2|6692.2|6647.4|6641.4|567
1620828900000|2021-05-12 14:15:00|6679.9|6673.9|6736.7|6730.7|6739.7|6733.7|6679.9|6673.9|823
1620829200000|2021-05-12 14:20:00|6736.2|6730.2|6709|6703|6751.6|6745.6|6709|6703|687
1620829500000|2021-05-12 14:25:00|6707.5|6701.5|6735.2|6729.2|6746.1|6740.1|6707.5|6701.5|503
1620829800000|2021-05-12 14:30:00|6737.7|6731.7|6719.9|6713.9|6753|6747|6712.5|6706.5|461
1620830100000|2021-05-12 14:35:00|6720.4|6714.4|6725.8|6719.8|6736.2|6730.2|6714.9|6708.9|468
1620830400000|2021-05-12 14:40:00|6726.3|6720.3|6733.2|6727.2|6736.7|6730.7|6724.8|6718.8|259
1620830700000|2021-05-12 14:45:00|6733.7|6727.7|6717.8|6711.8|6739.6|6733.6|6700|6694|418
1620831000000|2021-05-12 14:50:00|6718.3|6712.3|6707.9|6701.9|6722.3|6716.3|6704|6698|331
1620831300000|2021-05-12 14:55:00|6708.4|6702.4|6697.1|6691.1|6708.9|6702.9|6688.6|6682.6|472
1620831600000|2021-05-12 15:00:00|6697.6|6691.6|6716.4|6710.4|6719.9|6713.9|6696.6|6690.6|383
1620831900000|2021-05-12 15:05:00|6716.9|6710.9|6729.2|6723.2|6732.2|6726.2|6712.9|6706.9|277
1620832200000|2021-05-12 15:10:00|6728.8|6722.8|6727.3|6721.3|6736.7|6730.7|6722.8|6716.8|340
1620832500000|2021-05-12 15:15:00|6727.8|6721.8|6726.2|6720.2|6736.6|6730.6|6715.9|6709.9|315
1620832800000|2021-05-12 15:20:00|6725.8|6719.8|6731.7|6725.7|6736.1|6730.1|6719.3|6713.3|247
1620833100000|2021-05-12 15:25:00|6731.2|6725.2|6705.4|6699.4|6731.2|6725.2|6702.9|6696.9|372
1620833400000|2021-05-12 15:30:00|6705.9|6699.9|6701|6695|6710.9|6704.9|6693.5|6687.5|202
1620833700000|2021-05-12 15:35:00|6698.5|6692.5|6694|6688|6701.9|6695.9|6685.6|6679.6|307
1620834000000|2021-05-12 15:40:00|6693.5|6687.5|6671.2|6665.2|6695|6689|6668.7|6662.7|241
1620834300000|2021-05-12 15:45:00|6673.2|6667.2|6669.2|6663.2|6673.7|6667.7|6662.7|6656.7|166
1620834600000|2021-05-12 15:50:00|6669.7|6663.7|6644.2|6638.2|6673.2|6667.2|6631.2|6625.2|657
1620834900000|2021-05-12 15:55:00|6643.7|6637.7|6639.7|6633.7|6657.7|6651.6|6639.2|6630.2|37138
1620835200000|2021-05-12 16:00:00|6640.2|6634.2|6672.1|6666.1|6708.3|6696.3|6541.8|6526.8|309080
1620835500000|2021-05-12 16:05:00|6671.6|6665.6|6610.5|6604.5|6674.6|6666.1|6607.5|6601.5|245648
1620835800000|2021-05-12 16:10:00|6611.4|6605.4|6611.9|6605.9|6621.4|6612.9|6589.7|6579.2|84048
1620836100000|2021-05-12 16:15:00|6611.4|6605.4|6615.4|6609.4|6620.8|6614.8|6597.5|6591.5|345
1620836400000|2021-05-12 16:20:00|6614.4|6608.4|6655|6649|6655.5|6649.5|6609.9|6603.9|231
1620836700000|2021-05-12 16:25:00|6654|6648|6662.2|6656.2|6683.4|6677.4|6653.5|6647.5|339
1620837000000|2021-05-12 16:30:00|6662.1|6656.1|6678.5|6672.5|6686.4|6680.4|6643.9|6637.9|332
1620837300000|2021-05-12 16:35:00|6677.5|6671.5|6654.7|6648.7|6679.4|6673.4|6653.7|6647.7|231
1620837600000|2021-05-12 16:40:00|6654.2|6648.2|6651.2|6645.2|6660.6|6654.6|6641.8|6635.8|311
1620837900000|2021-05-12 16:45:00|6652.2|6646.2|6636.9|6630.9|6658.1|6652.1|6636.9|6630.9|194
1620838200000|2021-05-12 16:50:00|6636.8|6630.8|6642.8|6636.8|6642.8|6636.8|6632.9|6626.9|232
1620838500000|2021-05-12 16:55:00|6644.3|6638.3|6645.2|6639.2|6650.7|6644.7|6641.3|6635.3|203
1620838800000|2021-05-12 17:00:00|6644.7|6638.7|6659.6|6653.6|6662.1|6656.1|6633.8|6627.8|234
1620839100000|2021-05-12 17:05:00|6659.1|6653.1|6652.6|6646.6|6659.1|6653.1|6642.7|6636.7|227
1620839400000|2021-05-12 17:10:00|6652.1|6646.1|6655.1|6649.1|6658|6652|6642.7|6636.7|293
1620839700000|2021-05-12 17:15:00|6655.6|6649.6|6652.6|6646.6|6665.5|6659.5|6646.6|6640.6|263
1620840000000|2021-05-12 17:20:00|6653.6|6647.6|6649.1|6643.1|6658.5|6652.5|6645.6|6639.6|170
1620840300000|2021-05-12 17:25:00|6649.6|6643.6|6642.1|6636.1|6656.5|6650.5|6640.7|6634.7|206
1620840600000|2021-05-12 17:30:00|6642.6|6636.6|6652.5|6646.5|6655.5|6649.5|6639.6|6633.6|171
1620840900000|2021-05-12 17:35:00|6652|6646|6655.5|6649.5|6663.9|6657.9|6649|6643|210
1620841200000|2021-05-12 17:40:00|6656|6650|6658.4|6652.4|6663.9|6657.9|6649.5|6643.5|196
1620841500000|2021-05-12 17:45:00|6658.9|6652.9|6657.4|6651.4|6662.4|6656.4|6651.5|6645.5|198
1620841800000|2021-05-12 17:50:00|6656.9|6650.9|6654.9|6648.9|6662.4|6656.4|6654.5|6648.5|140
1620842100000|2021-05-12 17:55:00|6655.4|6649.4|6652.9|6646.9|6661.9|6655.9|6650|6644|179
1620842400000|2021-05-12 18:00:00|6653.4|6647.4|6626.2|6620.2|6657.4|6651.4|6623.2|6617.2|444
1620842700000|2021-05-12 18:05:00|6626.7|6620.7|6628.6|6622.6|6636.1|6630.1|6617.7|6611.7|567
1620843000000|2021-05-12 18:10:00|6628.1|6622.1|6645.5|6639.5|6653.4|6647.4|6628.1|6622.1|1568
1620843300000|2021-05-12 18:15:00|6646|6640|6641.5|6635.5|6653.9|6647.9|6640|6634|303
1620864000000|2021-05-13 00:00:00|6642.3|6636.3|6631.8|6625.8|6642.3|6636.3|6621.8|6615.8|164
1620864300000|2021-05-13 00:05:00|6632.3|6626.3|6611.6|6605.6|6632.8|6626.8|6609.2|6603.2|239
1620864600000|2021-05-13 00:10:00|6612.6|6606.6|6612.7|6606.7|6618.6|6612.6|6610.3|6604.3|122
1620864900000|2021-05-13 00:15:00|6612.2|6606.2|6615.1|6609.1|6616.6|6610.6|6611.2|6605.2|71
1620865200000|2021-05-13 00:20:00|6614.7|6608.7|6612.9|6606.9|6615.2|6609.2|6611.2|6605.2|93
1620865500000|2021-05-13 00:25:00|6613.4|6607.4|6604.4|6598.4|6620.8|6614.8|6604.4|6598.4|77
1620865800000|2021-05-13 00:30:00|6603.9|6597.9|6589.8|6583.8|6603.9|6597.9|6568|6562|196
1620866100000|2021-05-13 00:35:00|6590.3|6584.3|6595.8|6589.8|6596.3|6590.3|6579.4|6573.4|126
1620866400000|2021-05-13 00:40:00|6599.3|6593.3|6602.5|6596.5|6613.6|6607.6|6595.3|6589.3|75
1620866700000|2021-05-13 00:45:00|6605|6599|6608.4|6602.4|6612.9|6606.9|6597|6591|67
1620867000000|2021-05-13 00:50:00|6607.9|6601.9|6611.4|6605.4|6613.8|6607.8|6603.4|6597.4|39
1620867300000|2021-05-13 00:55:00|6610.9|6604.9|6623.2|6617.2|6623.2|6617.2|6607.4|6601.4|31
1620867600000|2021-05-13 01:00:00|6622.7|6616.7|6616.8|6610.8|6625.7|6619.7|6607.8|6601.8|96
1620867900000|2021-05-13 01:05:00|6616.3|6610.3|6595.9|6589.9|6616.8|6610.8|6594.4|6588.4|45
1620868200000|2021-05-13 01:10:00|6596.4|6590.4|6607.8|6601.8|6610.8|6604.8|6593.9|6587.9|65
1620868500000|2021-05-13 01:15:00|6608.3|6602.3|6618.2|6612.2|6623.1|6617.1|6607.8|6601.8|34
1620868800000|2021-05-13 01:20:00|6617.7|6611.7|6606.7|6600.7|6617.7|6611.7|6604.7|6598.7|30
1620869100000|2021-05-13 01:25:00|6607.2|6601.2|6602.7|6596.7|6609.2|6603.2|6600.7|6594.7|37
1620869400000|2021-05-13 01:30:00|6603.7|6597.7|6608.6|6602.6|6614.1|6608.1|6598.7|6592.7|48
1620869700000|2021-05-13 01:35:00|6608.7|6602.7|6604.6|6598.6|6609.1|6603.1|6602.7|6596.7|32
1620870000000|2021-05-13 01:40:00|6605.1|6599.1|6628|6622|6630.5|6623.4|6604.6|6598.6|72
1620870300000|2021-05-13 01:45:00|6628.5|6622.5|6628.4|6622.4|6634.9|6628.9|6626.5|6620.5|65
1620870600000|2021-05-13 01:50:00|6627.4|6621.4|6609|6603|6627.4|6621.4|6608|6602|37
1620870900000|2021-05-13 01:55:00|6611.5|6605.5|6610.5|6604.5|6618|6612|6610.5|6604.5|19
1620871200000|2021-05-13 02:00:00|6610|6604|6612.7|6606.7|6614.5|6608.5|6607.5|6601.5|23
1620871500000|2021-05-13 02:05:00|6612.2|6606.2|6614.7|6608.7|6617.2|6611.2|6611.7|6605.7|69
1620871800000|2021-05-13 02:10:00|6614.2|6608.2|6612.6|6606.6|6616.6|6610.6|6612.1|6606.1|24
1620872100000|2021-05-13 02:15:00|6612.1|6606.1|6614.6|6608.6|6616.1|6610.1|6612.1|6606.1|14
1620872400000|2021-05-13 02:20:00|6614.1|6608.1|6616.6|6610.6|6618.1|6612.1|6612.6|6606.6|17
1620872700000|2021-05-13 02:25:00|6617.1|6611.1|6616.5|6610.5|6619.5|6613.5|6616.5|6610.5|10
1620873000000|2021-05-13 02:30:00|6616|6610|6601.4|6595.4|6618|6612|6600.4|6594.4|89
1620873300000|2021-05-13 02:35:00|6600.9|6594.9|6605.3|6599.3|6606.8|6600.8|6596.4|6590.4|39
1620873600000|2021-05-13 02:40:00|6604.8|6598.8|6613.2|6607.2|6613.7|6607.7|6603.3|6597.3|55
1620873900000|2021-05-13 02:45:00|6613.7|6607.7|6616.7|6610.7|6619.2|6613.2|6612.2|6606.2|66
1620874200000|2021-05-13 02:50:00|6617.2|6611.2|6626.1|6620.1|6628.1|6622.1|6617.2|6611.2|69
1620874500000|2021-05-13 02:55:00|6625.6|6619.6|6637.5|6631.5|6641.5|6635.5|6625.6|6619.6|142
1620874800000|2021-05-13 03:00:00|6636.5|6630.5|6644.4|6638.4|6644.4|6638.4|6631|6625|60
1620875100000|2021-05-13 03:05:00|6643.9|6637.9|6651.3|6645.3|6651.3|6645.3|6641.9|6635.9|112
1620875400000|2021-05-13 03:10:00|6652.8|6646.8|6673.2|6667.2|6677.6|6671.6|6650.3|6644.3|235
1620875700000|2021-05-13 03:15:00|6674.6|6668.6|6660.2|6654.2|6680.8|6674.8|6659.7|6653.7|208
1620876000000|2021-05-13 03:20:00|6660.7|6654.7|6648.2|6642.2|6663.3|6657.3|6643.7|6637.7|103
1620876300000|2021-05-13 03:25:00|6650.2|6644.2|6648.2|6642.2|6654.7|6648.7|6648.2|6642.2|56
1620876600000|2021-05-13 03:30:00|6647.7|6641.7|6647.2|6641.2|6648.7|6642.7|6644.2|6638.2|42
1620876900000|2021-05-13 03:35:00|6647.1|6641.1|6639.8|6633.8|6648.1|6642.1|6638.3|6632.3|46
1620877200000|2021-05-13 03:40:00|6641.7|6635.7|6639.2|6633.2|6641.8|6635.7|6634.3|6628.3|42
1620877500000|2021-05-13 03:45:00|6639.7|6633.7|6640.7|6634.7|6642.7|6636.7|6638.7|6632.7|15
1620877800000|2021-05-13 03:50:00|6641.2|6635.2|6640.2|6634.2|6643.7|6637.2|6640.2|6633.2|2
1620878100000|2021-05-13 03:55:00|6637.7|6631.7|6631.5|6625.5|6638.7|6632.7|6628.2|6621.2|9539
1620878400000|2021-05-13 04:00:00|6632|6626|6641.5|6635.5|6643.9|6637.9|6632|6626|31
1620878700000|2021-05-13 04:05:00|6641.4|6635.4|6644.4|6638.4|6645.9|6639.9|6640.9|6634.9|15
1620879000000|2021-05-13 04:10:00|6644.9|6638.9|6642.9|6636.9|6645.9|6639.9|6642.9|6634.9|6
1620879300000|2021-05-13 04:15:00|6643.4|6637.4|6643.9|6637.9|6643.9|6637.9|6642.9|6636.9|1
1620879600000|2021-05-13 04:20:00|6643.8|6637.8|6641.8|6635.8|6644.3|6638.3|6641.8|6635.8|12
1620879900000|2021-05-13 04:25:00|6641.3|6635.3|6639.8|6633.8|6644.3|6635.3|6638.3|6629.3|9719
1620880200000|2021-05-13 04:30:00|6640.3|6634.3|6640.3|6634.3|6640.3|6634.3|6638.8|6632.8|4
1620880500000|2021-05-13 04:35:00|6639.8|6633.8|6641.3|6635.3|6641.7|6635.7|6639.8|6633.8|2
1620880800000|2021-05-13 04:40:00|6640.8|6634.8|6639.2|6633.2|6641.7|6635.7|6638.7|6632.7|2
1620881100000|2021-05-13 04:45:00|6639.7|6633.7|6640.7|6634.7|6643.7|6637.7|6639.7|6633.7|11
1620881400000|2021-05-13 04:50:00|6641.2|6635.2|6638.7|6632.7|6641.2|6635.2|6638.2|6632.2|4
1620881700000|2021-05-13 04:55:00|6638.2|6632.2|6638.2|6632.2|6639.2|6633.2|6637.7|6631.7|5
1620882000000|2021-05-13 05:00:00|6637.7|6631.7|6637.1|6631.1|6638.2|6632.2|6632.7|6626.7|22
1620882300000|2021-05-13 05:05:00|6636.6|6630.6|6634.1|6628.1|6637.6|6631.6|6633.6|6627.6|14
1620882600000|2021-05-13 05:10:00|6633.6|6627.6|6634.1|6628.1|6634.1|6628.1|6630.6|6624.6|18
1620882900000|2021-05-13 05:15:00|6633.6|6627.6|6631.6|6625.6|6636.6|6630.6|6631.6|6625.6|12
1620883200000|2021-05-13 05:20:00|6631.1|6625.1|6629.5|6623.5|6631.1|6625.1|6629.5|6623.5|4
1620883500000|2021-05-13 05:25:00|6630|6624|6631|6625|6632|6626|6627|6621|24
1620883800000|2021-05-13 05:30:00|6630.5|6624.5|6640.4|6634.4|6640.4|6634.4|6627.5|6621.5|109
1620884100000|2021-05-13 05:35:00|6639.9|6633.9|6661.3|6651.3|6662.2|6656.2|6639.4|6633.4|184
1620884400000|2021-05-13 05:40:00|6659.8|6653.8|6645.3|6639.3|6662.3|6656.2|6644.8|6638.8|68
1620884700000|2021-05-13 05:45:00|6645.8|6639.8|6641.3|6635.3|6652.8|6644.3|6638.3|6632.3|25
1620885000000|2021-05-13 05:50:00|6641.8|6635.8|6641.3|6635.3|6644.3|6635.8|6640.3|6634.3|2
1620885300000|2021-05-13 05:55:00|6641.8|6635.8|6643.7|6637.7|6645.2|6639.2|6641.7|6634.3|15
1620885600000|2021-05-13 06:00:00|6643.2|6637.2|6644.7|6638.7|6646.7|6640.7|6641.7|6634.2|16
1620885900000|2021-05-13 06:05:00|6645.2|6639.2|6662.1|6652.1|6662.1|6656.1|6644.2|6638.2|22
1620886200000|2021-05-13 06:10:00|6660.6|6654.6|6659.1|6653.1|6663.1|6654.6|6656.6|6647.6|33825
1620886500000|2021-05-13 06:15:00|6659.6|6653.6|6657|6651|6660.1|6653.6|6652.1|6645.1|15
1620886800000|2021-05-13 06:20:00|6657.5|6651.5|6669.9|6663.9|6673.5|6665.4|6657.5|6651.5|5774
1620887100000|2021-05-13 06:25:00|6669.4|6663.4|6663.9|6657.9|6669.9|6663.9|6660|6653|63233
1620887400000|2021-05-13 06:30:00|6664|6658|6665.9|6659.9|6667.9|6661.9|6655|6649|25
1620887700000|2021-05-13 06:35:00|6666.4|6660.4|6670.9|6664.9|6671.8|6665.8|6666.4|6660.4|12
1620888000000|2021-05-13 06:40:00|6671.4|6665.4|6668.8|6662.8|6675.8|6669.8|6668.3|6662.3|40
1620888300000|2021-05-13 06:45:00|6668.3|6662.3|6668.8|6662.8|6669.8|6663.8|6665.3|6659.3|19
1620888600000|2021-05-13 06:50:00|6669.3|6663.3|6689.2|6683.2|6692.2|6685.2|6669.3|6663.3|100
1620888900000|2021-05-13 06:55:00|6689.7|6683.7|6681.2|6675.2|6691.2|6684.7|6679.7|6673.7|38
1620889200000|2021-05-13 07:00:00|6681.7|6675.7|6668.7|6662.7|6682.7|6675.7|6667.7|6661.7|26
1620889500000|2021-05-13 07:05:00|6668.2|6662.2|6669.2|6663.2|6670.2|6664.2|6660.3|6652.8|35
1620889800000|2021-05-13 07:10:00|6666.7|6660.7|6682.1|6676.1|6684.1|6678.1|6666.7|6660.7|69
1620890100000|2021-05-13 07:15:00|6682.6|6676.6|6681.6|6675.6|6684.1|6678.1|6681.6|6675.6|5
1620890400000|2021-05-13 07:20:00|6679.6|6673.6|6681.5|6675.5|6681.6|6675.6|6679.1|6673.1|10
1620890700000|2021-05-13 07:25:00|6681|6675|6693.5|6683.5|6696|6688|6679.1|6673.1|58
1620891000000|2021-05-13 07:30:00|6690|6684|6679|6673|6690.5|6684|6679|6672|6329
1620891300000|2021-05-13 07:35:00|6680|6670|6670|6664|6681.5|6671|6670|6664|6326
1620891600000|2021-05-13 07:40:00|6670.5|6664.5|6660.1|6654.1|6670.5|6664.5|6656.1|6649.1|16
1620891900000|2021-05-13 07:45:00|6660|6654|6656|6650|6660.6|6654.5|6649.6|6643.6|35
1620892200000|2021-05-13 07:50:00|6655.6|6649.6|6645.1|6639.1|6655.6|6649.6|6635.6|6628.6|75
1620892500000|2021-05-13 07:55:00|6644.6|6638.6|6646|6640|6653|6643.5|6644.6|6638|13124
1620892800000|2021-05-13 08:00:00|6646.5|6640.5|6645.5|6639.5|6647.5|6641.5|6643.5|6637.5|24
1620893100000|2021-05-13 08:05:00|6645|6639|6654.9|6648.9|6655.9|6649.9|6645|6639|14
1620893400000|2021-05-13 08:10:00|6652.9|6646.9|6653.4|6643.4|6657.9|6651.9|6648.4|6642.4|33
1620893700000|2021-05-13 08:15:00|6650.9|6644.9|6659.4|6649.4|6660.4|6650.4|6645.4|6639.4|70
1620894000000|2021-05-13 08:20:00|6658.4|6652.4|6657.3|6651.3|6664.3|6658.3|6655.9|6647.9|105
1620894300000|2021-05-13 08:25:00|6657.8|6651.8|6658.3|6652.3|6662.3|6655.8|6650.9|6644.9|16
1620894600000|2021-05-13 08:30:00|6656.8|6650.8|6661.3|6655.3|6661.3|6655.3|6653.3|6647.3|20
1620894900000|2021-05-13 08:35:00|6659.8|6653.8|6653.8|6647.8|6659.8|6653.8|6650.8|6644.8|23
1620895200000|2021-05-13 08:40:00|6654.3|6644.3|6643.8|6637.8|6654.3|6644.3|6642.3|6636.3|47
1620895500000|2021-05-13 08:45:00|6643.3|6637.3|6640.3|6634.3|6644.3|6637.3|6638.3|6632.3|16
1620895800000|2021-05-13 08:50:00|6640.8|6634.8|6634.8|6628.8|6640.8|6634.8|6633.3|6625.8|45
1620896100000|2021-05-13 08:55:00|6635.3|6629.3|6649.3|6643.3|6651.8|6645.8|6635.3|6629.3|57
1620896400000|2021-05-13 09:00:00|6648.8|6642.8|6655.2|6649.2|6655.3|6649.3|6646.3|6638.8|14517
1620896700000|2021-05-13 09:05:00|6656.2|6650.2|6655.2|6649.2|6659.2|6653.2|6652.7|6646.7|60
1620897000000|2021-05-13 09:10:00|6654.7|6648.7|6652.2|6646.2|6658.2|6649.7|6650.7|6644.7|15
1620897300000|2021-05-13 09:15:00|6651.7|6645.7|6647.2|6641.2|6652.2|6646.2|6645.7|6639.7|7
1620897600000|2021-05-13 09:20:00|6647.7|6641.7|6649.7|6643.7|6653.2|6647.2|6647.7|6641.7|27
1620897900000|2021-05-13 09:25:00|6650.2|6644.2|6651.6|6645.6|6653.1|6645.6|6646.6|6640.6|14
1620898200000|2021-05-13 09:30:00|6652.6|6646.6|6639|6633|6653.1|6646.6|6639|6633|26
1620898500000|2021-05-13 09:35:00|6639.5|6633.5|6639.5|6633.5|6642|6635|6635|6629|12
1620898800000|2021-05-13 09:40:00|6639|6633|6635.5|6629.5|6641|6635|6634.5|6628.5|16
1620899100000|2021-05-13 09:45:00|6635.6|6629.6|6626.5|6620.5|6637.1|6631.1|6626.5|6620.5|63
1620899400000|2021-05-13 09:50:00|6624.5|6618.5|6621|6615|6624.5|6618.5|6620.5|6614|7575
1620899700000|2021-05-13 09:55:00|6621.5|6615.5|6621|6615|6623|6616|6620.5|6613|8
1620900000000|2021-05-13 10:00:00|6621.5|6615.5|6619.1|6613.1|6622.1|6616|6616.1|6610.1|23
1620900300000|2021-05-13 10:05:00|6618.6|6612.6|6622|6616|6623.5|6617.5|6617.1|6611.1|17
1620900600000|2021-05-13 10:10:00|6621.5|6615.5|6621|6615|6625.5|6619.5|6620.4|6612.9|24
1620900900000|2021-05-13 10:15:00|6619.5|6613.5|6620.5|6614.5|6625|6617|6618.5|6612.5|7
1620901200000|2021-05-13 10:20:00|6621|6615|6617|6611|6621|6615|6616.5|6610.5|15
1620901500000|2021-05-13 10:25:00|6618.5|6612.5|6621.4|6615.4|6621.9|6615.9|6617.5|6611.5|12
1620901800000|2021-05-13 10:30:00|6621.9|6615.9|6616.4|6610.4|6625.9|6619.9|6616.4|6610.4|42
1620902100000|2021-05-13 10:35:00|6617.4|6611.4|6621.4|6615.4|6623.4|6617.4|6616.4|6610.4|25
1620902400000|2021-05-13 10:40:00|6621.9|6615.9|6634.3|6628.3|6634.3|6628.3|6620.9|6614.9|55
1620902700000|2021-05-13 10:45:00|6633.8|6627.8|6645.2|6639.2|6645.7|6639.7|6633.8|6627.8|22
1620903000000|2021-05-13 10:50:00|6644.7|6638.7|6659.1|6653.1|6663.6|6657.6|6644.2|6638.2|7991
1620903300000|2021-05-13 10:55:00|6660.1|6654.1|6680.5|6674.5|6680.5|6674.5|6659.6|6653.6|73
1620903600000|2021-05-13 11:00:00|6680|6674|6658.6|6652.6|6680.5|6674|6657.6|6651.6|87
1620903900000|2021-05-13 11:05:00|6658.1|6652.1|6652.8|6646.8|6658.1|6652.1|6646.6|6640.3|8238
1620904200000|2021-05-13 11:10:00|6652.3|6646.3|6656.3|6646.3|6656.3|6647.8|6648.8|6642.8|21
1620904500000|2021-05-13 11:15:00|6655.8|6645.8|6649.8|6643.8|6661.3|6652.2|6648.8|6642.8|32
1620904800000|2021-05-13 11:20:00|6649.7|6643.7|6647.2|6641.2|6649.7|6643.7|6643.7|6637.7|21
1620905100000|2021-05-13 11:25:00|6647.7|6641.7|6638.8|6632.8|6647.7|6641.7|6637.3|6631.3|12
1620905400000|2021-05-13 11:30:00|6639.3|6633.3|6639.3|6633.3|6639.8|6633.8|6631.8|6625.8|32
1620905700000|2021-05-13 11:35:00|6639.2|6633.2|6629.8|6623.8|6642.2|6636.2|6629.8|6623.8|26
1620906000000|2021-05-13 11:40:00|6627.3|6621.3|6610.2|6604.2|6627.8|6621.8|6610.2|6604.2|133
1620906300000|2021-05-13 11:45:00|6609.7|6603.7|6594.4|6588.4|6613.7|6607.7|6593|6587|226
1620906600000|2021-05-13 11:50:00|6593.4|6587.4|6600.4|6594.4|6611.9|6605.9|6591.5|6585.5|121
1620906900000|2021-05-13 11:55:00|6599.9|6593.9|6601.4|6595.4|6601.4|6595.4|6596.4|6590.4|21
1620907200000|2021-05-13 12:00:00|6603.9|6597.9|6600.9|6594.9|6604.9|6598.9|6595.4|6589.4|220
1620907500000|2021-05-13 12:05:00|6599.4|6593.4|6596.9|6590.9|6602.9|6596.9|6594.9|6588.9|87
1620907800000|2021-05-13 12:10:00|6597.9|6591.9|6592.4|6586.4|6597.9|6591.9|6589.4|6583.4|55
1620908100000|2021-05-13 12:15:00|6592.9|6586.9|6590.3|6584.3|6595.8|6589.8|6588.9|6582.9|66
1620908400000|2021-05-13 12:20:00|6589.9|6583.9|6591.3|6585.3|6596.8|6590.8|6588.3|6582.3|42
1620908700000|2021-05-13 12:25:00|6588.8|6582.8|6585.4|6570.4|6591.8|6585.8|6577.9|6569.9|51
1620909000000|2021-05-13 12:30:00|6582.4|6572.4|6580.3|6574.3|6591.3|6585.3|6577.8|6569.4|60879
1620909300000|2021-05-13 12:35:00|6581.3|6575.3|6575.8|6569.8|6588.3|6582.3|6573.3|6567.3|155
1620909600000|2021-05-13 12:40:00|6575.3|6569.3|6590.3|6575.3|6592.7|6585.2|6568.8|6562.8|148
1620912600000|2021-05-13 13:30:00|6589.1|6583.1|6549.7|6543.7|6589.1|6583.1|6514.3|6508.3|1353
1620912900000|2021-05-13 13:35:00|6551.2|6545.2|6554|6548|6573.5|6567.5|6544.7|6536.1|643
1620913200000|2021-05-13 13:40:00|6554.5|6548.5|6527.5|6521.5|6557|6551|6526|6520|673
1620913500000|2021-05-13 13:45:00|6527|6521|6531.5|6525.5|6540|6534|6517|6511|526
1620913800000|2021-05-13 13:50:00|6531|6525|6568.5|6562.5|6572.5|6566.5|6529|6523|468
1620914100000|2021-05-13 13:55:00|6569|6563|6600.5|6594.5|6603|6597|6569|6563|535
1620914400000|2021-05-13 14:00:00|6601|6595|6583.6|6577.6|6616.5|6610.5|6579.6|6573.6|507
1620914700000|2021-05-13 14:05:00|6585.6|6579.6|6550.9|6544.9|6590.1|6584.1|6548.4|6542.4|389
1620915000000|2021-05-13 14:10:00|6551.4|6545.4|6594.4|6588.4|6597.7|6591.7|6546.9|6540.9|292
1620915300000|2021-05-13 14:15:00|6595.9|6589.9|6588.9|6582.9|6601.9|6595.9|6581.4|6575.4|357
1620915600000|2021-05-13 14:20:00|6587.9|6581.9|6571.9|6565.9|6594.4|6588.4|6570.9|6564.9|339
1620915900000|2021-05-13 14:25:00|6571.4|6565.4|6588.4|6582.4|6588.4|6582.4|6557.4|6551.4|420
1620916200000|2021-05-13 14:30:00|6588.9|6582.9|6563.9|6557.9|6588.9|6582.9|6558.4|6552.4|303
1620916500000|2021-05-13 14:35:00|6564.4|6558.4|6574.3|6568.3|6575.8|6569.8|6563.4|6557.4|236
1620916800000|2021-05-13 14:40:00|6573.8|6567.8|6580.8|6574.8|6580.8|6574.8|6563.3|6557.3|279
1620917100000|2021-05-13 14:45:00|6581.8|6575.8|6591.8|6585.8|6597.8|6591.8|6576.3|6570.3|291
1620917400000|2021-05-13 14:50:00|6592.3|6586.3|6566.8|6560.8|6593.8|6587.8|6566.8|6560.8|282
1620917700000|2021-05-13 14:55:00|6567.8|6561.8|6571.3|6565.3|6571.8|6565.8|6561.8|6555.8|148
1620918000000|2021-05-13 15:00:00|6571.8|6565.8|6590.2|6584.2|6590.7|6584.7|6570.8|6564.8|155
1620918300000|2021-05-13 15:05:00|6586.8|6580.8|6589.7|6583.7|6590.7|6584.7|6577.2|6571.2|255
1620918600000|2021-05-13 15:10:00|6588.2|6582.2|6595.7|6589.7|6610.7|6604.7|6586.2|6580.2|553
1620918900000|2021-05-13 15:15:00|6596.2|6590.2|6633.2|6627.2|6638.2|6632.2|6594.2|6588.2|499
1620919200000|2021-05-13 15:20:00|6632.7|6626.7|6609.2|6603.2|6632.7|6626.7|6607.2|6601.2|318
1620919500000|2021-05-13 15:25:00|6610.2|6604.2|6603.7|6597.7|6618.7|6612.7|6601.2|6595.2|291
1620919800000|2021-05-13 15:30:00|6603.2|6597.2|6621.6|6615.6|6625.1|6619.1|6603.2|6597.2|383
1620920100000|2021-05-13 15:35:00|6621.1|6615.1|6641.6|6635.6|6643.6|6637.6|6616.1|6610.1|307
1620920400000|2021-05-13 15:40:00|6643.6|6637.6|6622.1|6616.1|6643.6|6637.6|6620.1|6614.1|200
1620920700000|2021-05-13 15:45:00|6621.6|6615.6|6606.1|6600.1|6627.1|6621.1|6605.6|6599.6|355
1620921000000|2021-05-13 15:50:00|6605.6|6599.6|6603.2|6597.2|6615.2|6609.2|6602.7|6596.7|263
1620921300000|2021-05-13 15:55:00|6602.7|6596.7|6595.1|6589.1|6609.7|6603.7|6591.6|6585.6|617
1620921600000|2021-05-13 16:00:00|6594.1|6588.1|6574.6|6568.6|6598.1|6592.1|6574.6|6568.6|593
1620921900000|2021-05-13 16:05:00|6574.1|6568.1|6566.1|6560.1|6579.6|6573.6|6564.6|6558.6|446
1620922200000|2021-05-13 16:10:00|6566.6|6560.6|6555.1|6549.1|6566.6|6560.6|6539.1|6533.1|556
1620922500000|2021-05-13 16:15:00|6549.1|6543.1|6516.1|6510.1|6549.1|6543.1|6516.1|6510.1|785
1620922800000|2021-05-13 16:20:00|6511.6|6505.6|6529.1|6523.1|6549.1|6543.1|6509.1|6503.1|638
1620923100000|2021-05-13 16:25:00|6531.1|6525.1|6536.1|6530.1|6557.6|6551.6|6526.1|6520.1|369
1620923400000|2021-05-13 16:30:00|6536.6|6530.6|6534.6|6528.6|6538.6|6532.6|6516.6|6510.6|678
1620923700000|2021-05-13 16:35:00|6537.1|6531.1|6530.5|6524.5|6538.1|6532.1|6514|6508|496
1620924000000|2021-05-13 16:40:00|6531.5|6525.5|6550.5|6544.5|6553.5|6547.5|6529.5|6523.5|478
1620924300000|2021-05-13 16:45:00|6547.5|6541.5|6578|6572|6582|6576|6545|6539|603
1620924600000|2021-05-13 16:50:00|6577.5|6571.5|6585.5|6579.5|6598.5|6592.5|6575|6569|659
1620924900000|2021-05-13 16:55:00|6586|6580|6602.5|6596.5|6606.5|6600.5|6580.5|6574.5|299
1620925200000|2021-05-13 17:00:00|6603|6597|6578.5|6572.5|6605|6599|6571|6565|291
1620925500000|2021-05-13 17:05:00|6579|6573|6592|6586|6593.5|6587.5|6574.5|6568.5|272
1620925800000|2021-05-13 17:10:00|6591.5|6585.5|6588.9|6582.9|6601.9|6595.9|6583.5|6577.5|227
1620926100000|2021-05-13 17:15:00|6589.4|6583.4|6574.9|6568.9|6593.4|6587.4|6572.4|6566.4|204
1620926400000|2021-05-13 17:20:00|6575.4|6569.4|6614.9|6608.9|6615.4|6609.4|6575.4|6569.4|314
1620926700000|2021-05-13 17:25:00|6613.9|6607.9|6592.4|6586.4|6615.9|6609.9|6589.4|6583.4|300
1620927000000|2021-05-13 17:30:00|6591.4|6585.4|6592.9|6586.9|6598.9|6592.9|6588.9|6582.9|145
1620927300000|2021-05-13 17:35:00|6591.9|6585.9|6581.9|6575.9|6602.9|6596.9|6575.9|6569.9|245
1620927600000|2021-05-13 17:40:00|6582.9|6576.9|6573.4|6567.4|6588.9|6582.9|6567.9|6561.9|140
1620927900000|2021-05-13 17:45:00|6573.9|6567.9|6569.8|6563.8|6577.3|6571.3|6564.9|6558.9|350
1620928200000|2021-05-13 17:50:00|6570.3|6564.3|6566.3|6560.3|6587.3|6581.3|6565.8|6559.8|259
1620928500000|2021-05-13 17:55:00|6565.8|6559.8|6566.3|6560.3|6574.8|6568.8|6561.3|6555.3|229
1620928800000|2021-05-13 18:00:00|6566.8|6560.8|6570.3|6564.3|6576.3|6570.3|6565.3|6559.3|468
1620929100000|2021-05-13 18:05:00|6569.8|6563.8|6576.8|6570.8|6595.3|6589.3|6569.3|6563.3|401
1620929400000|2021-05-13 18:10:00|6577.3|6571.3|6582.8|6576.8|6602.3|6596.3|6574.8|6568.8|1501
1620929700000|2021-05-13 18:15:00|6584.3|6578.3|6597.3|6591.3|6600.3|6594.3|6580.3|6574.3|443
1620950400000|2021-05-14 00:00:00|6586.8|6580.8|6593.8|6587.8|6601.3|6595.3|6576.8|6570.8|406
1620950700000|2021-05-14 00:05:00|6594.3|6588.3|6557.7|6551.7|6594.8|6588.8|6557.7|6551.7|131
1620951000000|2021-05-14 00:10:00|6558.7|6552.7|6553.7|6547.7|6564.7|6558.7|6547.2|6541.2|125
1620951300000|2021-05-14 00:15:00|6555.2|6549.2|6560.7|6554.7|6568.7|6562.7|6555.2|6549.2|58
1620951600000|2021-05-14 00:20:00|6560.2|6554.2|6555.2|6549.2|6565.7|6559.7|6553.7|6547.7|66
1620951900000|2021-05-14 00:25:00|6554.7|6548.7|6558.7|6552.7|6560.7|6554.7|6554.2|6548.2|44
1620952200000|2021-05-14 00:30:00|6559.2|6553.2|6565.1|6559.1|6565.7|6559.7|6555.7|6549.7|25
1620952500000|2021-05-14 00:35:00|6564.6|6558.6|6569.6|6563.6|6578.1|6572.1|6564.6|6558.6|57
1620952800000|2021-05-14 00:40:00|6569.1|6563.1|6571.1|6565.1|6572.1|6566.1|6565.1|6559.1|42
1620953100000|2021-05-14 00:45:00|6573.6|6567.6|6574.1|6568.1|6574.6|6568.6|6570.1|6564.1|36
1620953400000|2021-05-14 00:50:00|6574.6|6568.6|6580.6|6574.6|6585.6|6579.6|6574.1|6568.1|52
1620953700000|2021-05-14 00:55:00|6581.1|6575.1|6575.6|6569.6|6582.6|6576.6|6572.6|6566.6|33
1620954000000|2021-05-14 01:00:00|6576.1|6570.1|6584.5|6578.5|6591.5|6585.5|6575.6|6569.6|85
1620954300000|2021-05-14 01:05:00|6584|6578|6590.5|6584.5|6594|6588|6584|6578|66
1620954600000|2021-05-14 01:10:00|6591|6585|6594.5|6588.5|6594.5|6588.5|6584.5|6578.5|81
1620954900000|2021-05-14 01:15:00|6594|6588|6615.5|6609.5|6616|6610|6593|6587|215
1620955200000|2021-05-14 01:20:00|6614.5|6608.5|6615.5|6609.5|6617|6611|6611.5|6605.5|224
1620955500000|2021-05-14 01:25:00|6615|6609|6609.9|6603.9|6617|6611|6602|6596|98
1620955800000|2021-05-14 01:30:00|6609.4|6603.4|6598.4|6592.4|6611.4|6605.4|6598.4|6592.4|79
1620956100000|2021-05-14 01:35:00|6598.9|6592.9|6605.9|6599.9|6605.9|6599.9|6594.4|6588.4|74
1620956400000|2021-05-14 01:40:00|6604.9|6598.9|6596.4|6590.4|6607.9|6601.9|6593.9|6587.9|19
1620956700000|2021-05-14 01:45:00|6595.9|6589.9|6593.9|6587.9|6600.9|6594.9|6593.9|6587.9|40
1620957000000|2021-05-14 01:50:00|6593.4|6587.4|6598.8|6592.8|6599.4|6593.4|6593.4|6587.4|26
1620957300000|2021-05-14 01:55:00|6598.4|6592.4|6607.8|6601.8|6610.8|6604.8|6597.8|6591.8|58
1620957600000|2021-05-14 02:00:00|6606.8|6600.8|6600.3|6594.3|6610.3|6604.3|6600.3|6594.3|31
1620957900000|2021-05-14 02:05:00|6599.8|6593.8|6594.3|6588.3|6606.3|6600.3|6588.8|6582.8|68
1620958200000|2021-05-14 02:10:00|6593.8|6587.8|6599.3|6593.3|6599.3|6593.3|6591.8|6585.8|28
1620958500000|2021-05-14 02:15:00|6598.3|6592.3|6597.3|6591.3|6599.3|6593.3|6593.8|6587.8|17
1620958800000|2021-05-14 02:20:00|6596.8|6590.8|6597.2|6591.2|6601.3|6595.3|6596.8|6590.8|14
1620959100000|2021-05-14 02:25:00|6597.7|6591.7|6594.2|6588.2|6599.2|6593.2|6592.7|6586.7|21
1620959400000|2021-05-14 02:30:00|6594.7|6588.7|6592.2|6586.2|6595.7|6589.7|6585.7|6579.7|37
1620959700000|2021-05-14 02:35:00|6591.7|6585.7|6587.7|6581.7|6593.7|6587.7|6585.2|6579.2|27
1620960000000|2021-05-14 02:40:00|6587.2|6581.2|6584.7|6578.7|6593.2|6587.2|6583.2|6577.2|11
1620960300000|2021-05-14 02:45:00|6585.2|6579.2|6593.7|6587.7|6594.7|6588.7|6585.2|6579.2|20
1620960600000|2021-05-14 02:50:00|6594.2|6588.2|6597.6|6591.6|6603.6|6597.6|6594.2|6588.2|51
1620960900000|2021-05-14 02:55:00|6597.1|6591.1|6597.6|6591.6|6598.1|6592.1|6591.6|6585.6|24
1620961200000|2021-05-14 03:00:00|6596.1|6590.1|6587.1|6581.1|6598.6|6592.1|6586.6|6580.6|37
1620961500000|2021-05-14 03:05:00|6587.6|6581.6|6589.1|6583.1|6591.6|6585.6|6586.1|6580.1|19
1620961800000|2021-05-14 03:10:00|6588.6|6582.6|6587.6|6581.6|6588.6|6582.6|6580.1|6573.6|24
1620962100000|2021-05-14 03:15:00|6588.1|6582.1|6586.5|6580.5|6592|6586|6586|6580|5
1620962400000|2021-05-14 03:20:00|6586|6580|6580.5|6574.5|6587|6581|6580|6573.5|5
1620962700000|2021-05-14 03:25:00|6580|6574|6568.5|6562.5|6580|6574|6568|6562|40
1620963000000|2021-05-14 03:30:00|6569|6563|6573|6567|6573.5|6567.5|6569|6563|46
1620963300000|2021-05-14 03:35:00|6573.5|6567.5|6565.5|6559.5|6578.5|6572.5|6565|6559|30
1620963600000|2021-05-14 03:40:00|6566|6560|6568.4|6562.4|6568.4|6562.4|6565.9|6559.9|8
1620963900000|2021-05-14 03:45:00|6567.9|6561.9|6572.9|6566.9|6572.9|6566.9|6567.4|6561.4|7
1620964200000|2021-05-14 03:50:00|6573.4|6567.4|6570.9|6564.9|6574.9|6568.9|6570.9|6564.9|19
1620964500000|2021-05-14 03:55:00|6569.9|6563.9|6567.9|6561.9|6569.9|6563.9|6567.9|6561.9|3
1620964800000|2021-05-14 04:00:00|6567.4|6561.4|6566.4|6560.4|6567.4|6561.4|6564.4|6558.4|11
1620965100000|2021-05-14 04:05:00|6566.9|6560.9|6569.3|6563.3|6570.8|6564.8|6566.8|6560.8|20
1620965400000|2021-05-14 04:10:00|6571.8|6565.8|6580.8|6574.8|6580.8|6574.8|6571.8|6565.8|23
1620965700000|2021-05-14 04:15:00|6581.3|6575.3|6577.8|6571.8|6581.3|6575.3|6576.3|6570.3|16
1620966000000|2021-05-14 04:20:00|6576.8|6570.8|6573.8|6567.8|6577.3|6571.3|6573.3|6567.3|6
1620966300000|2021-05-14 04:25:00|6574.3|6568.3|6568.3|6562.3|6574.3|6568.3|6567.3|6561.3|13
1620966600000|2021-05-14 04:30:00|6569.8|6563.8|6574.2|6568.2|6574.7|6568.7|6569.3|6563.3|12
1620966900000|2021-05-14 04:35:00|6574.7|6568.7|6569.2|6563.2|6574.7|6568.7|6569.2|6563.2|6
1620967200000|2021-05-14 04:40:00|6569.7|6563.7|6568.2|6562.2|6571.7|6565.7|6568.2|6562.2|3
1620967500000|2021-05-14 04:45:00|6567.7|6561.7|6569.7|6563.7|6569.7|6563.7|6566.7|6560.7|8
1620967800000|2021-05-14 04:50:00|6569.2|6563.2|6572.2|6566.2|6573.2|6567.2|6569.2|6563.2|2
1620968100000|2021-05-14 04:55:00|6572.7|6566.7|6571.7|6565.7|6573.2|6567.2|6570.2|6564.2|5
1620968400000|2021-05-14 05:00:00|6572.2|6566.2|6578.1|6572.1|6581.1|6575.1|6572.2|6566.2|13
1620968700000|2021-05-14 05:05:00|6578.6|6572.6|6573.1|6567.1|6580.6|6574.6|6573.1|6567.1|9
1620969000000|2021-05-14 05:10:00|6572.6|6566.6|6572.1|6566.1|6573.6|6567.6|6571.1|6565.1|6
1620969300000|2021-05-14 05:15:00|6573.1|6567.1|6573.6|6567.6|6574.1|6568.1|6572.1|6566.1|2
1620969600000|2021-05-14 05:20:00|6573.1|6567.1|6574.6|6568.6|6575.1|6569.1|6572.6|6566.6|2
1620969900000|2021-05-14 05:25:00|6574.1|6568.1|6572.5|6566.5|6577.6|6571.6|6572.5|6566.5|11
1620970200000|2021-05-14 05:30:00|6572|6566|6557.5|6551.5|6572|6566|6557.5|6551.5|47
1620970500000|2021-05-14 05:35:00|6558|6552|6569.5|6563.5|6570|6564|6554.5|6548.5|87
1620970800000|2021-05-14 05:40:00|6569|6563|6567|6561|6574.5|6568.5|6565.5|6559.5|18
1620971100000|2021-05-14 05:45:00|6567.5|6561.5|6563|6557|6569|6563|6561|6555|9
1620971400000|2021-05-14 05:50:00|6562|6556|6557|6551|6563.5|6557.5|6555.5|6549.5|38
1620971700000|2021-05-14 05:55:00|6557.5|6551.5|6560.9|6554.9|6565.9|6559.9|6556.5|6550.5|15
1620972000000|2021-05-14 06:00:00|6561.4|6555.4|6552.4|6546.4|6561.4|6555.4|6548.9|6542.9|36
1620972300000|2021-05-14 06:05:00|6552.9|6546.9|6557.9|6551.9|6558.9|6552.9|6552.4|6546.4|17
1620972600000|2021-05-14 06:10:00|6557.4|6551.4|6561.4|6555.4|6564.4|6558.4|6555.4|6549.4|16
1620972900000|2021-05-14 06:15:00|6559.4|6553.4|6560.9|6554.9|6561.9|6555.9|6553.9|6547.9|23
1620973200000|2021-05-14 06:20:00|6561.4|6555.4|6571.8|6565.8|6572.8|6566.8|6555.4|6549.4|20
1620973500000|2021-05-14 06:25:00|6572.3|6566.3|6566.8|6560.8|6576.3|6570.3|6564.8|6558.8|22
1620973800000|2021-05-14 06:30:00|6567.3|6561.3|6567.8|6561.8|6567.8|6561.8|6552.8|6546.8|53
1620974100000|2021-05-14 06:35:00|6567.3|6561.3|6563.8|6557.8|6567.8|6561.8|6557.8|6551.8|17
1620974400000|2021-05-14 06:40:00|6564.3|6558.3|6559.3|6553.3|6569.8|6563.8|6558.8|6552.8|31
1620974700000|2021-05-14 06:45:00|6560.8|6554.8|6561.3|6555.3|6565.3|6559.3|6560.3|6554.3|14
1620975000000|2021-05-14 06:50:00|6561.8|6555.8|6563.2|6557.2|6566.7|6560.7|6559.3|6553.3|45
1620975300000|2021-05-14 06:55:00|6562.7|6556.7|6567.7|6561.7|6568.7|6562.7|6562.7|6556.7|23
1620975600000|2021-05-14 07:00:00|6568.2|6562.2|6566.2|6560.2|6569.7|6563.7|6566.2|6560.2|22
1620975900000|2021-05-14 07:05:00|6566.7|6560.7|6572.6|6566.6|6572.6|6566.6|6565.7|6559.7|26
1620976200000|2021-05-14 07:10:00|6574.1|6568.1|6573.1|6567.1|6575.1|6569.1|6570.6|6564.6|42
1620976500000|2021-05-14 07:15:00|6572.6|6566.6|6571.6|6565.6|6572.6|6566.6|6570.6|6564.6|2
1620976800000|2021-05-14 07:20:00|6572.1|6566.1|6577|6571|6577.5|6571.5|6572.1|6566.1|9
1620977100000|2021-05-14 07:25:00|6577.5|6571.5|6578|6572|6578|6572|6575.5|6569.5|34
1620977400000|2021-05-14 07:30:00|6577.5|6571.5|6586.5|6580.5|6586.5|6580.5|6577.5|6571.5|14
1620977700000|2021-05-14 07:35:00|6585|6579|6592.5|6586.5|6593.5|6587.5|6584.5|6578.5|59
1620978000000|2021-05-14 07:40:00|6593.5|6587.5|6606.5|6600.5|6607.5|6601.5|6592|6586|60
1620978300000|2021-05-14 07:45:00|6606|6600|6604.5|6598.5|6609.5|6603.5|6601.6|6595.6|34
1620978600000|2021-05-14 07:50:00|6605.5|6599.5|6613|6607|6615.5|6609.5|6602.5|6596.5|43
1620978900000|2021-05-14 07:55:00|6612.5|6606.5|6614|6608|6615.5|6609.5|6612|6606|27
1620979200000|2021-05-14 08:00:00|6613.5|6607.5|6609|6603|6615.5|6609.5|6608.5|6602.5|93
1620979500000|2021-05-14 08:05:00|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6605|6599|46
1620979800000|2021-05-14 08:10:00|6608|6602|6604.9|6598.9|6608.5|6602.5|6604.5|6598.5|51
1620980100000|2021-05-14 08:15:00|6604.4|6598.4|6603.4|6597.4|6609.5|6601.4|6600.9|6594.9|51
1620980400000|2021-05-14 08:20:00|6603.9|6597.9|6615.4|6609.4|6615.4|6609.4|6603.9|6597.9|44
1620980700000|2021-05-14 08:25:00|6614.4|6608.4|6618.6|6612.6|6621.6|6615.6|6614.4|6608.4|123
1620981000000|2021-05-14 08:30:00|6618.1|6612.1|6615.1|6609.1|6622.6|6616.6|6614.6|6608.6|37
1620981300000|2021-05-14 08:35:00|6615.6|6609.6|6607.5|6601.5|6615.6|6609.6|6604.5|6598.5|61
1620981600000|2021-05-14 08:40:00|6606|6600|6606|6600|6611|6605|6602.5|6596.5|38
1620981900000|2021-05-14 08:45:00|6606.5|6600.5|6613.5|6607.5|6618.5|6612.5|6606|6600|25
1620982200000|2021-05-14 08:50:00|6613|6607|6612|6606|6617|6611|6611|6605|24
1620982500000|2021-05-14 08:55:00|6611.5|6605.5|6611.9|6605.9|6614.5|6608.5|6608.4|6602.4|30
1620982800000|2021-05-14 09:00:00|6611.4|6605.4|6612.4|6606.4|6614.9|6608.9|6606.4|6600.4|44
1620983100000|2021-05-14 09:05:00|6612.9|6606.9|6617.4|6611.4|6617.4|6611.4|6611.9|6605.9|49
1620983400000|2021-05-14 09:10:00|6616.4|6610.4|6611.9|6605.9|6617.4|6611.4|6610.9|6604.9|24
1620983700000|2021-05-14 09:15:00|6613.4|6607.4|6613.8|6607.8|6614.4|6608.4|6609.4|6603.4|47
1620984000000|2021-05-14 09:20:00|6613.3|6607.3|6613.8|6607.8|6613.8|6607.8|6608.8|6602.8|24
1620984300000|2021-05-14 09:25:00|6613.3|6607.3|6611.3|6605.3|6613.8|6607.8|6609.8|6603.8|32
1620984600000|2021-05-14 09:30:00|6611.8|6605.8|6603.8|6597.8|6611.8|6605.8|6601.3|6595.3|60
1620984900000|2021-05-14 09:35:00|6604.3|6598.3|6597.8|6591.8|6604.3|6598.3|6597.3|6591.3|49
1620985200000|2021-05-14 09:40:00|6597.3|6591.3|6589.8|6583.8|6597.3|6591.3|6587.8|6581.8|50
1620985500000|2021-05-14 09:45:00|6589.3|6583.3|6596.2|6590.2|6596.2|6590.2|6587.3|6581.3|39
1620985800000|2021-05-14 09:50:00|6596.7|6590.7|6604.2|6598.2|6607.7|6601.7|6595.7|6589.7|79
1620986100000|2021-05-14 09:55:00|6603.7|6597.7|6619.7|6609.7|6621.7|6615.1|6602.2|6596.2|46
1620986400000|2021-05-14 10:00:00|6619.2|6609.2|6620.2|6610.2|6621.7|6613.7|6617.2|6605.7|43
1620986700000|2021-05-14 10:05:00|6619.7|6609.7|6617.6|6611.6|6622.7|6612.6|6617.6|6607.6|6
1620987000000|2021-05-14 10:10:00|6618.1|6612.1|6615.6|6609.6|6620.1|6613.6|6615.6|6609.6|6
1620987300000|2021-05-14 10:15:00|6615.1|6609.1|6615.1|6609.1|6616.1|6610.1|6614.6|6608.6|8
1620987600000|2021-05-14 10:20:00|6614.1|6608.1|6605.1|6599.1|6614.1|6608.1|6604.1|6598.1|12
1620987900000|2021-05-14 10:25:00|6604.6|6598.6|6603.1|6597.1|6606.6|6600.6|6600.1|6594.1|19
1620988200000|2021-05-14 10:30:00|6602.6|6596.6|6598|6592|6603.1|6597.1|6596.6|6590.6|6
1620988500000|2021-05-14 10:35:00|6597.5|6591.5|6604|6598|6608|6602|6597.5|6591.5|9
1620988800000|2021-05-14 10:40:00|6604.5|6598.5|6603.5|6597.5|6605.5|6599.5|6602|6596|6
1620989100000|2021-05-14 10:45:00|6604|6598|6603.4|6597.4|6605|6599|6603.4|6597.4|6
1620989400000|2021-05-14 10:50:00|6603.9|6597.9|6605.9|6599.9|6606.4|6600.4|6603.4|6597.4|9
1620989700000|2021-05-14 10:55:00|6604.9|6598.9|6606.9|6600.9|6608.4|6602.4|6604.9|6598.9|18
1620990000000|2021-05-14 11:00:00|6606.4|6600.4|6602.4|6596.4|6606.9|6600.9|6601.9|6595.9|9
1620990300000|2021-05-14 11:05:00|6601.9|6595.9|6606.4|6600.4|6606.9|6600.9|6601.4|6595.4|42
1620990600000|2021-05-14 11:10:00|6606.9|6600.9|6618.3|6612.3|6623.8|6617.8|6606.9|6600.9|50
1620990900000|2021-05-14 11:15:00|6617.8|6611.8|6614.8|6608.8|6618.3|6612.3|6613.8|6607.8|5
1620991200000|2021-05-14 11:20:00|6614.3|6608.3|6609.3|6603.3|6614.3|6608.3|6606.3|6600.3|10
1620991500000|2021-05-14 11:25:00|6610.2|6604.2|6604.2|6598.2|6610.2|6604.2|6599.8|6593.8|36
1620991800000|2021-05-14 11:30:00|6604.7|6598.7|6596.8|6590.8|6606.2|6600.2|6596.8|6590.8|21
1620992100000|2021-05-14 11:35:00|6596.3|6590.3|6591.3|6585.3|6596.3|6590.3|6578.8|6572.8|73
1620992400000|2021-05-14 11:40:00|6591.8|6585.8|6581.7|6575.7|6591.8|6585.8|6576.7|6570.7|98
1620992700000|2021-05-14 11:45:00|6582.2|6576.2|6580.7|6574.7|6585.7|6579.7|6573.2|6567.2|63
1620993000000|2021-05-14 11:50:00|6580.2|6574.2|6584.2|6578.2|6586.7|6580.7|6576.7|6570.7|76
1620993300000|2021-05-14 11:55:00|6584.7|6578.7|6584.7|6578.7|6594.7|6588.7|6582.7|6575.7|64
1620993600000|2021-05-14 12:00:00|6584.2|6578.2|6595.1|6589.1|6595.2|6589.2|6581.7|6575.7|56
1620993900000|2021-05-14 12:05:00|6597.1|6591.1|6608.1|6602.1|6610.6|6604.6|6595.6|6589.6|58
1620994200000|2021-05-14 12:10:00|6608.6|6602.6|6623.6|6617.6|6624.6|6618.6|6608.1|6602.1|68
1620994500000|2021-05-14 12:15:00|6624.1|6618.1|6630.6|6624.6|6630.6|6624.6|6618.6|6612.6|109
1620994800000|2021-05-14 12:20:00|6629.6|6623.6|6627.6|6621.6|6630.5|6624.5|6621.1|6615.1|107
1620995100000|2021-05-14 12:25:00|6627.1|6621.1|6627|6621|6628.6|6622.6|6622|6616|44
1620995400000|2021-05-14 12:30:00|6626.5|6620.5|6622.6|6616.6|6628|6622|6620.5|6614.5|79
1620995700000|2021-05-14 12:35:00|6621.6|6615.6|6628.5|6622.5|6628.5|6622.5|6620.5|6614.5|83
1620996000000|2021-05-14 12:40:00|6627.5|6621.5|6626.5|6620.5|6628.5|6622.5|6625.5|6619.5|126
1620999000000|2021-05-14 13:30:00|6632.8|6626.8|6674.8|6668.8|6697.3|6691.3|6632.8|6626.8|1467
1620999300000|2021-05-14 13:35:00|6675.8|6669.8|6675.3|6669.3|6680.8|6674.8|6663.8|6657.8|536
1620999600000|2021-05-14 13:40:00|6677.2|6671.2|6653.3|6647.3|6680.2|6674.2|6645.3|6639.3|463
1620999900000|2021-05-14 13:45:00|6652.8|6646.8|6681.7|6675.7|6683.7|6677.7|6637.3|6631.3|413
1621000200000|2021-05-14 13:50:00|6681.2|6675.2|6688.7|6682.7|6692.2|6686.2|6679.2|6673.2|377
1621000500000|2021-05-14 13:55:00|6687.7|6681.7|6702.8|6696.8|6728.2|6722.2|6686.7|6680.7|757
1621000800000|2021-05-14 14:00:00|6703.3|6697.3|6693.7|6687.7|6718.7|6712.7|6689.7|6683.7|248
1621001100000|2021-05-14 14:05:00|6692.7|6686.7|6688.1|6682.1|6693.7|6687.7|6670.6|6664.6|299
1621001400000|2021-05-14 14:10:00|6687.1|6681.1|6682.5|6676.5|6688.6|6682.6|6673.1|6667.1|252
1621001700000|2021-05-14 14:15:00|6684|6678|6662.1|6656.1|6690.5|6684.5|6660.1|6654.1|404
1621002000000|2021-05-14 14:20:00|6662.5|6656.5|6657.5|6651.5|6678.6|6672.6|6656.6|6650.6|254
1621002300000|2021-05-14 14:25:00|6658.5|6652.5|6657.7|6651.7|6671.5|6665.5|6657.7|6651.7|233
1621002600000|2021-05-14 14:30:00|6658.2|6652.2|6677.2|6671.2|6677.7|6671.7|6649.7|6643.7|381
1621002900000|2021-05-14 14:35:00|6676.7|6670.7|6657.1|6651.1|6683.6|6677.6|6656.1|6650.1|231
1621003200000|2021-05-14 14:40:00|6657.6|6651.6|6676.5|6670.5|6676.5|6670.5|6653.6|6647.6|317
1621003500000|2021-05-14 14:45:00|6676|6670|6671|6665|6677.5|6671.5|6667.1|6661.1|282
1621003800000|2021-05-14 14:50:00|6670.5|6664.5|6667|6661|6678|6672|6666|6660|193
1621004100000|2021-05-14 14:55:00|6667.5|6661.5|6662.5|6656.5|6676|6670|6659.5|6653.5|180
1621004400000|2021-05-14 15:00:00|6663|6657|6655.4|6649.4|6671|6665|6653.9|6647.9|290
1621004700000|2021-05-14 15:05:00|6655.9|6649.9|6641.5|6635.5|6658.9|6652.9|6636|6630|316
1621005000000|2021-05-14 15:10:00|6642|6636|6669.9|6663.9|6673.4|6667.4|6639.5|6633.5|313
1621005300000|2021-05-14 15:15:00|6670.9|6664.9|6696.8|6690.8|6699.3|6693.3|6670.9|6664.9|326
1621005600000|2021-05-14 15:20:00|6697.3|6691.3|6703.9|6697.9|6706.9|6700.9|6682.9|6676.9|276
1621005900000|2021-05-14 15:25:00|6704.4|6698.4|6715.3|6709.3|6725.3|6719.3|6702.9|6696.9|355
1621006200000|2021-05-14 15:30:00|6715.8|6709.8|6714.8|6708.8|6723.8|6717.8|6710.7|6704.7|328
1621006500000|2021-05-14 15:35:00|6715.3|6709.3|6716.2|6710.2|6724.2|6718.2|6713.7|6707.7|256
1621006800000|2021-05-14 15:40:00|6716.7|6710.7|6725.7|6719.7|6726.2|6720.2|6708.7|6702.7|443
1621007100000|2021-05-14 15:45:00|6725.2|6719.2|6740.1|6734.1|6744.1|6738.1|6717.2|6711.2|526
1621007400000|2021-05-14 15:50:00|6741.1|6735.1|6743.1|6737.1|6755.6|6749.6|6738.7|6732.7|371
1621007700000|2021-05-14 15:55:00|6741.7|6735.7|6747.5|6741.5|6760|6754|6738.6|6732.6|317
1621008000000|2021-05-14 16:00:00|6748.5|6742.5|6741.6|6735.6|6748.5|6742.5|6726.1|6720.1|331
1621008300000|2021-05-14 16:05:00|6743.1|6737.1|6757|6751|6763.9|6757.9|6743.1|6737.1|445
1621008600000|2021-05-14 16:10:00|6756.5|6750.5|6755|6749|6760.5|6754.5|6742.5|6736.5|172
1621008900000|2021-05-14 16:15:00|6754|6748|6758.4|6752.4|6758.4|6752.4|6746.5|6740.5|136
1621009200000|2021-05-14 16:20:00|6755.4|6749.4|6743.4|6737.4|6756.4|6750.4|6741.4|6735.4|151
1621009500000|2021-05-14 16:25:00|6743.9|6737.9|6735.4|6729.4|6748.9|6742.9|6727.5|6721.5|192
1621009800000|2021-05-14 16:30:00|6735.9|6729.9|6733.4|6727.4|6744.4|6738.4|6730.4|6724.4|180
1621010100000|2021-05-14 16:35:00|6731.9|6725.9|6734.8|6728.8|6738.3|6732.3|6728.3|6722.3|199
1621010400000|2021-05-14 16:40:00|6734.3|6728.3|6731.8|6725.8|6741.3|6735.3|6730.8|6724.8|169
1621010700000|2021-05-14 16:45:00|6732.8|6726.8|6732.2|6726.2|6737.3|6731.3|6722.2|6716.2|242
1621011000000|2021-05-14 16:50:00|6731.7|6725.7|6732.2|6726.2|6740.3|6734.3|6729.3|6723.3|146
1621011300000|2021-05-14 16:55:00|6732.3|6726.3|6745.2|6739.2|6746.1|6740.1|6729.8|6723.8|202
1621011600000|2021-05-14 17:00:00|6746.1|6740.1|6739.3|6733.3|6751.2|6745.2|6738.8|6732.8|164
1621011900000|2021-05-14 17:05:00|6739.7|6733.7|6751.2|6745.2|6753.2|6747.2|6739.3|6733.3|222
1621012200000|2021-05-14 17:10:00|6750.2|6744.2|6741.1|6735.1|6750.2|6744.2|6737.1|6731.1|379
1621012500000|2021-05-14 17:15:00|6740.1|6734.1|6740.1|6734.1|6745.1|6739.1|6735.6|6729.6|330
1621012800000|2021-05-14 17:20:00|6739.6|6733.6|6741.6|6735.6|6741.6|6735.6|6735.1|6729.1|292
1621013100000|2021-05-14 17:25:00|6741.1|6735.1|6739|6733|6741.6|6735.6|6737.9|6731.9|273
1621013400000|2021-05-14 17:30:00|6738.5|6732.5|6748.9|6742.9|6751.4|6745.4|6738|6732|217
1621013700000|2021-05-14 17:35:00|6749.9|6743.9|6751.9|6745.9|6756.4|6750.4|6744|6738|205
1621014000000|2021-05-14 17:40:00|6750.9|6744.9|6761.4|6755.4|6765.4|6759.4|6745.9|6739.9|381
1621014300000|2021-05-14 17:45:00|6760.4|6754.4|6773.8|6767.8|6773.8|6767.8|6757.9|6751.9|376
1621014600000|2021-05-14 17:50:00|6774.3|6768.3|6775.8|6769.8|6778.8|6772.8|6768.4|6762.4|369
1621014900000|2021-05-14 17:55:00|6776.8|6770.8|6771.8|6765.8|6788.3|6782.3|6769.8|6763.8|397
1621015200000|2021-05-14 18:00:00|6772.8|6766.8|6751.3|6745.3|6777.3|6771.3|6747.3|6741.3|307
1621015500000|2021-05-14 18:05:00|6751.8|6745.8|6779.2|6773.2|6785.7|6779.7|6741.9|6735.9|455
1621015800000|2021-05-14 18:10:00|6779.7|6773.7|6763.6|6757.6|6786.6|6780.6|6745.8|6739.8|1126
1621016100000|2021-05-14 18:15:00|6764.1|6758.1|6776.1|6770.1|6776.1|6770.1|6757.7|6751.6|451
1621209600000|2021-05-17 00:00:00|6741.7|6735.7|6777.6|6771.6|6793.3|6787.3|6739.1|6733.1|458
1621209900000|2021-05-17 00:05:00|6776.1|6770.1|6768.9|6762.9|6784|6778|6765.2|6759.2|167
1621210200000|2021-05-17 00:10:00|6768.4|6762.4|6774.2|6768.2|6777.3|6771.3|6767.9|6761.9|145
1621210500000|2021-05-17 00:15:00|6774.3|6768.3|6805|6799|6805.5|6799.5|6774.3|6768.3|121
1621210800000|2021-05-17 00:20:00|6806|6800|6789.5|6783.5|6806|6800|6787|6781|75
1621211100000|2021-05-17 00:25:00|6789.9|6783.9|6772.9|6766.9|6791.4|6785.4|6771.9|6765.9|85
1621211400000|2021-05-17 00:30:00|6773.4|6767.4|6759.4|6753.4|6775.4|6769.4|6758.9|6752.9|112
1621211700000|2021-05-17 00:35:00|6759.9|6753.9|6763.8|6757.8|6773.2|6767.2|6759.4|6753.4|77
1621212000000|2021-05-17 00:40:00|6764.2|6758.2|6760.6|6754.6|6767.6|6761.6|6754.7|6748.7|72
1621212300000|2021-05-17 00:45:00|6760.2|6754.2|6766.3|6760.3|6772.7|6766.7|6760.2|6754.2|69
1621212600000|2021-05-17 00:50:00|6766.4|6760.4|6764.1|6758.1|6766.4|6760.4|6758.8|6752.8|46
1621212900000|2021-05-17 00:55:00|6763.6|6757.6|6762.2|6756.2|6766.1|6760.1|6759.8|6753.8|19
1621213200000|2021-05-17 01:00:00|6762.1|6756.1|6755.9|6749.9|6762.1|6756.1|6748|6742|114
1621213500000|2021-05-17 01:05:00|6755.4|6749.4|6779.4|6773.4|6780.3|6774.3|6753.9|6747.9|87
1621213800000|2021-05-17 01:10:00|6778.4|6772.4|6791.6|6785.6|6800.1|6794.1|6778.4|6772.4|410
1621214100000|2021-05-17 01:15:00|6791.2|6785.2|6770.3|6764.3|6799.7|6792.6|6767.4|6761.4|141
1621214400000|2021-05-17 01:20:00|6770.8|6764.8|6769.7|6763.7|6772.4|6765.3|6762.9|6754.9|41
1621214700000|2021-05-17 01:25:00|6769.8|6763.8|6774.6|6768.6|6774.6|6768.6|6764.8|6758.8|16
1621215000000|2021-05-17 01:30:00|6774.7|6768.7|6771.1|6765.1|6776.8|6770.2|6769.2|6763.2|16
1621215300000|2021-05-17 01:35:00|6769.1|6763.1|6769.1|6763.1|6770.7|6764.7|6767.8|6759.7|24
1621215600000|2021-05-17 01:40:00|6769|6763|6765.3|6759.3|6769|6763|6756.6|6750.6|33
1621215900000|2021-05-17 01:45:00|6765.9|6750.9|6753.9|6747.9|6765.9|6753.9|6750.6|6744.6|53
1621216200000|2021-05-17 01:50:00|6753.8|6747.8|6752.7|6746.7|6754.8|6748.8|6750.4|6744.4|37
1621216500000|2021-05-17 01:55:00|6752.3|6746.3|6745.2|6739.2|6755.1|6747.7|6744.6|6738.6|71
1621216800000|2021-05-17 02:00:00|6747.2|6741.2|6741|6735|6747.6|6741.6|6738.1|6732.1|82
1621217100000|2021-05-17 02:05:00|6741.1|6735.1|6743.4|6737.4|6747.7|6741.7|6738.6|6732.6|126
1621217400000|2021-05-17 02:10:00|6743.9|6737.9|6745.8|6739.8|6750.3|6744.3|6743.4|6737.4|58
1621217700000|2021-05-17 02:15:00|6745.9|6739.9|6744.8|6738.8|6746.3|6740.3|6741.8|6735.8|21
1621218000000|2021-05-17 02:20:00|6744.3|6738.3|6745.8|6739.8|6746.8|6740.8|6744.3|6738.3|29
1621218300000|2021-05-17 02:25:00|6745.3|6739.3|6740.7|6734.7|6746.3|6740.3|6740.7|6734.7|44
1621218600000|2021-05-17 02:30:00|6739.8|6733.8|6729.2|6723.2|6742|6736|6727.2|6721.2|101
1621218900000|2021-05-17 02:35:00|6727.7|6721.7|6720|6714|6727.7|6721.7|6716.3|6710.3|100
1621219200000|2021-05-17 02:40:00|6720.5|6714.5|6720.9|6714.9|6724.4|6718.4|6718|6712|80
1621219500000|2021-05-17 02:45:00|6720.4|6714.4|6728.1|6722.1|6728.1|6722.1|6720|6714|51
1621219800000|2021-05-17 02:50:00|6727.7|6721.7|6736.9|6730.9|6741.8|6735.8|6727.7|6721.7|56
1621220100000|2021-05-17 02:55:00|6736.4|6730.4|6743|6737|6743|6737|6734.9|6728.9|16
1621220400000|2021-05-17 03:00:00|6742.5|6736.5|6742|6736|6742.5|6736.5|6736.6|6730.6|20
1621220700000|2021-05-17 03:05:00|6742.1|6736.1|6743.2|6737.2|6743.6|6737.6|6738.6|6732.6|18
1621221000000|2021-05-17 03:10:00|6742.7|6736.7|6734.6|6728.6|6742.7|6736.7|6734.6|6728.6|22
1621221300000|2021-05-17 03:15:00|6734.1|6728.1|6723.8|6717.8|6734.6|6728.6|6723.8|6717.8|35
1621221600000|2021-05-17 03:20:00|6723.2|6717.2|6718.7|6712.7|6723.6|6717.6|6716.3|6710.3|21
1621221900000|2021-05-17 03:25:00|6719.2|6713.2|6723.1|6717.1|6723.6|6717.1|6715.9|6709.9|16
1621222200000|2021-05-17 03:30:00|6724.5|6718.5|6719.7|6713.7|6724.5|6718.5|6718.8|6712.8|27
1621222500000|2021-05-17 03:35:00|6718.8|6712.8|6714.8|6708.8|6722.7|6716.7|6714.8|6708.8|24
1621222800000|2021-05-17 03:40:00|6714.9|6708.9|6717.8|6711.8|6719.3|6713.3|6714.4|6708.4|29
1621223100000|2021-05-17 03:45:00|6719.3|6713.3|6719.2|6713.2|6720.3|6714.3|6717.3|6711.3|40
1621223400000|2021-05-17 03:50:00|6718.7|6712.7|6716.3|6710.3|6718.7|6712.7|6715.8|6709.8|5
1621223700000|2021-05-17 03:55:00|6717.2|6711.2|6717.7|6711.7|6718.1|6712.1|6714.3|6708.3|16
1621224000000|2021-05-17 04:00:00|6716.7|6710.7|6715.7|6709.7|6716.7|6710.7|6714.7|6708.7|12
1621224300000|2021-05-17 04:05:00|6716.2|6710.2|6719.1|6713.1|6719.1|6713.1|6716.2|6710.2|19
1621224600000|2021-05-17 04:10:00|6719.2|6713.2|6719.1|6713.1|6720.5|6714.5|6717.7|6711.7|6
1621224900000|2021-05-17 04:15:00|6720.1|6714.1|6726.9|6720.9|6729.4|6723.4|6720.1|6714.1|24
1621225200000|2021-05-17 04:20:00|6726.8|6720.8|6726.6|6720.6|6732.2|6726.2|6726.1|6720.1|15
1621225500000|2021-05-17 04:25:00|6727.1|6721.1|6725.5|6719.5|6730|6723.4|6724.6|6718.6|14
1621225800000|2021-05-17 04:30:00|6725.1|6719.1|6727|6721|6728|6722|6720.2|6714.2|23
1621226100000|2021-05-17 04:35:00|6727.1|6721.1|6729.5|6723.5|6729.5|6723.5|6727|6721|6
1621226400000|2021-05-17 04:40:00|6730|6724|6731|6725|6732|6726|6730|6724|13
1621226700000|2021-05-17 04:45:00|6730.5|6724.5|6719.2|6713.2|6730.5|6724.5|6719.2|6713.2|10
1621227000000|2021-05-17 04:50:00|6717.7|6711.7|6720.1|6714.1|6720.1|6714.1|6717.7|6711.7|9
1621227300000|2021-05-17 04:55:00|6719.6|6713.6|6720.1|6714.1|6720.1|6714.1|6719.6|6713.6|6
1621227600000|2021-05-17 05:00:00|6720.6|6714.6|6716.1|6710.1|6720.6|6714.6|6714.2|6708.2|46
1621227900000|2021-05-17 05:05:00|6717.1|6711.1|6724|6718|6725.5|6719.5|6717.1|6711.1|39
1621228200000|2021-05-17 05:10:00|6723.9|6717.9|6720.5|6714.5|6726.4|6720.4|6720.5|6714.5|13
1621228500000|2021-05-17 05:15:00|6720|6714|6721.9|6715.9|6724.4|6718.4|6719.1|6713.1|13
1621228800000|2021-05-17 05:20:00|6722.4|6716.4|6727.8|6721.8|6732.3|6726.3|6722.4|6716.4|19
1621229100000|2021-05-17 05:25:00|6726.8|6720.8|6723.3|6717.3|6728.3|6722.3|6723.3|6717.3|11
1621229400000|2021-05-17 05:30:00|6723.8|6717.8|6731.1|6725.1|6732.1|6726.1|6722.8|6716.8|21
1621229700000|2021-05-17 05:35:00|6730.6|6724.6|6730.3|6724.3|6736.2|6730.2|6725.8|6719.8|27
1621230000000|2021-05-17 05:40:00|6730.7|6724.7|6726.3|6720.3|6733.8|6727.8|6726.3|6720.3|13
1621230300000|2021-05-17 05:45:00|6725.8|6719.8|6720.3|6714.3|6728.3|6722.3|6720.3|6714.3|18
1621230600000|2021-05-17 05:50:00|6720.8|6714.8|6713.4|6707.4|6720.8|6714.8|6713.4|6707.4|13
1621230900000|2021-05-17 05:55:00|6713|6707|6709.4|6703.4|6716.3|6710.3|6709.4|6703.4|52
1621231200000|2021-05-17 06:00:00|6709.9|6703.9|6709.1|6703.1|6711|6705|6707.1|6701.1|47
1621231500000|2021-05-17 06:05:00|6709.5|6703.5|6726.4|6720.4|6730.9|6720.4|6708.6|6702.6|91
1621231800000|2021-05-17 06:10:00|6724.4|6718.4|6719.5|6713.5|6724.4|6718.4|6714|6708|60
1621232100000|2021-05-17 06:15:00|6720|6714|6718.5|6712.5|6724.1|6718.1|6716.1|6710.1|20
1621232400000|2021-05-17 06:20:00|6718|6712|6723.8|6717.8|6725.4|6719.4|6715.5|6709.5|24
1621232700000|2021-05-17 06:25:00|6723.3|6717.3|6724.7|6718.7|6724.7|6718.7|6717.9|6711.9|13
1621233000000|2021-05-17 06:30:00|6727.2|6721.2|6733.2|6727.2|6740.5|6732.6|6724.8|6718.8|50
1621233300000|2021-05-17 06:35:00|6733.1|6727.1|6745.1|6739.1|6745.6|6739.6|6730.1|6724.1|65
1621233600000|2021-05-17 06:40:00|6745.6|6739.6|6734.6|6728.6|6747|6741|6730.2|6724.2|43
1621233900000|2021-05-17 06:45:00|6734.1|6728.1|6733.2|6727.2|6735.2|6729.2|6727.7|6721.7|61
1621234200000|2021-05-17 06:50:00|6734.2|6728.2|6740.1|6734.1|6741.1|6735.1|6734.2|6728.2|42
1621234500000|2021-05-17 06:55:00|6740.5|6734.5|6740|6734|6743|6734.6|6737.6|6731.5|30
1621234800000|2021-05-17 07:00:00|6739.6|6733.6|6758.1|6752.1|6766.8|6760.8|6738.6|6732.6|91
1621235100000|2021-05-17 07:05:00|6760|6754|6752|6746|6761.9|6755.9|6749.1|6743.1|106
1621235400000|2021-05-17 07:10:00|6751.5|6745.5|6739.7|6733.7|6754|6748|6737.6|6731.6|75
1621235700000|2021-05-17 07:15:00|6739.6|6733.6|6729.6|6723.6|6739.6|6733.6|6726|6720|46
1621236000000|2021-05-17 07:20:00|6732.3|6726.3|6730.1|6724.1|6733.5|6727.5|6727.7|6721.7|18
1621236300000|2021-05-17 07:25:00|6730.6|6724.6|6730.6|6724.6|6733.1|6727.1|6729.6|6723.6|25
1621236600000|2021-05-17 07:30:00|6730.1|6724.1|6723.1|6717.1|6731.1|6725.1|6722.2|6716.2|16
1621236900000|2021-05-17 07:35:00|6722.7|6716.7|6716.5|6710.5|6724.5|6718.5|6713.6|6707.6|76
1621237200000|2021-05-17 07:40:00|6716.4|6710.4|6712.7|6706.7|6716.5|6710.5|6709.2|6703.2|39
1621237500000|2021-05-17 07:45:00|6713.2|6707.2|6713.4|6707.4|6714.2|6708.2|6706.1|6700.1|60
1621237800000|2021-05-17 07:50:00|6713.9|6707.9|6706.8|6691.8|6713.9|6707.9|6688.2|6680.6|169
1621238100000|2021-05-17 07:55:00|6704.7|6694.7|6701.8|6695.8|6707.7|6701.3|6699.5|6692.7|42
1621238400000|2021-05-17 08:00:00|6701.4|6695.4|6694.4|6688.4|6703.3|6697.3|6694.4|6688.4|33
1621238700000|2021-05-17 08:05:00|6695.3|6689.3|6689.6|6683.6|6697.2|6691.2|6686.7|6680.7|100
1621239000000|2021-05-17 08:10:00|6692.6|6686.6|6681.4|6675.4|6694.5|6688.5|6680.5|6674.5|44
1621239300000|2021-05-17 08:15:00|6681.8|6675.8|6681.4|6675.4|6686.9|6679.9|6681.4|6675.4|73
1621239600000|2021-05-17 08:20:00|6680.9|6674.9|6685.8|6679.8|6685.9|6679.9|6680.9|6674.9|16
1621239900000|2021-05-17 08:25:00|6685.3|6679.3|6686.3|6680.3|6687.8|6681.8|6681.9|6675.9|15
1621240200000|2021-05-17 08:30:00|6686.4|6680.4|6692.9|6686.9|6693.9|6687.9|6685.9|6679.9|34
1621240500000|2021-05-17 08:35:00|6694.3|6688.3|6692.3|6686.3|6698.1|6692.1|6692.3|6686.3|42
1621240800000|2021-05-17 08:40:00|6691.3|6685.3|6689.5|6683.5|6691.9|6685.9|6683|6677|26
1621241100000|2021-05-17 08:45:00|6690|6684|6689.6|6683.6|6692.5|6686.5|6688.6|6682.6|19
1621241400000|2021-05-17 08:50:00|6690|6684|6698.8|6692.8|6701.4|6695.4|6688.2|6682.2|27
1621241700000|2021-05-17 08:55:00|6698.3|6692.3|6711.3|6705.3|6712.3|6706.3|6696.4|6690.4|72
1621242000000|2021-05-17 09:00:00|6711.7|6705.7|6714.4|6708.4|6715.3|6709.3|6707.3|6700.9|27
1621242300000|2021-05-17 09:05:00|6715.8|6709.8|6704.7|6698.7|6716.9|6710.9|6700.5|6694.5|56
1621242600000|2021-05-17 09:10:00|6703.7|6697.7|6696.5|6690.5|6706.2|6700.2|6694|6688|44
1621242900000|2021-05-17 09:15:00|6696|6690|6686.7|6680.7|6697|6691|6682.9|6676.9|39
1621243200000|2021-05-17 09:20:00|6686.3|6680.3|6690.1|6684.1|6690.6|6684.6|6682.9|6676.9|23
1621243500000|2021-05-17 09:25:00|6690.6|6684.6|6697.1|6691.1|6697.6|6691.6|6690.6|6684.6|31
1621243800000|2021-05-17 09:30:00|6697.6|6691.6|6699|6693|6699.5|6693.5|6695.5|6689.5|9
1621244100000|2021-05-17 09:35:00|6698.5|6692.5|6714.2|6708.2|6716.2|6709.2|6698.5|6692.5|17
1621244400000|2021-05-17 09:40:00|6715.6|6705.6|6709.1|6703.1|6715.6|6708.1|6704.3|6698.2|21
1621244700000|2021-05-17 09:45:00|6709.2|6703.2|6703.7|6697.7|6716.6|6710.6|6703.7|6697.7|51
1621245000000|2021-05-17 09:50:00|6703.2|6697.2|6700.2|6694.2|6707.2|6701.2|6700.2|6694.2|24
1621245300000|2021-05-17 09:55:00|6699.7|6693.7|6704.1|6698.1|6706.6|6700.6|6695.3|6689.3|16
1621245600000|2021-05-17 10:00:00|6704.6|6698.6|6709.9|6703.9|6711.4|6705.4|6694|6688|52
1621245900000|2021-05-17 10:05:00|6708.9|6702.9|6708.4|6702.4|6712.3|6706.3|6706.5|6700.5|22
1621246200000|2021-05-17 10:10:00|6708.3|6702.3|6711.9|6705.9|6715.3|6709.3|6707.9|6701.9|20
1621246500000|2021-05-17 10:15:00|6711.8|6705.8|6709.3|6703.3|6717.2|6711.2|6708.8|6702.8|32
1621246800000|2021-05-17 10:20:00|6708.8|6702.8|6712.8|6706.8|6713.3|6707.3|6707.3|6701.3|20
1621247100000|2021-05-17 10:25:00|6713.2|6707.2|6710.5|6704.5|6714.7|6708.7|6708.1|6702.1|28
1621247400000|2021-05-17 10:30:00|6711.6|6705.6|6709.6|6703.6|6713|6707|6708.5|6702.5|16
1621247700000|2021-05-17 10:35:00|6710|6704|6699.5|6693.5|6710.5|6704.5|6697.6|6691.6|31
1621248000000|2021-05-17 10:40:00|6700.5|6694.5|6702.6|6696.6|6704|6698|6700.5|6694.5|13
1621248300000|2021-05-17 10:45:00|6702.5|6696.5|6698.5|6692.5|6703|6697|6697.1|6691.1|4
1621248600000|2021-05-17 10:50:00|6699.8|6693.8|6695.6|6689.6|6699.8|6693.8|6694.1|6688.1|16
1621248900000|2021-05-17 10:55:00|6695.5|6689.5|6695.6|6689.6|6695.6|6689.6|6694.7|6688.7|6
1621249200000|2021-05-17 11:00:00|6695.1|6689.1|6695|6689|6699|6691.1|6692.6|6686.6|25
1621249500000|2021-05-17 11:05:00|6694.9|6688.9|6702.5|6696.5|6702.5|6696.5|6694.9|6688.9|8
1621249800000|2021-05-17 11:10:00|6702|6696|6709.4|6703.4|6711|6705|6701|6695|50
1621250100000|2021-05-17 11:15:00|6708.9|6702.9|6716.9|6710.9|6718.4|6712.4|6706.5|6700.5|63
1621250400000|2021-05-17 11:20:00|6716.4|6710.4|6728.4|6722.4|6732.6|6723.4|6710|6704|73
1621250700000|2021-05-17 11:25:00|6728.8|6722.8|6713.9|6707.9|6728.8|6722.8|6712.4|6706.4|54
1621251000000|2021-05-17 11:30:00|6714.3|6708.3|6709.3|6703.3|6714.8|6708.8|6709.3|6703.3|55
1621251300000|2021-05-17 11:35:00|6708.9|6702.9|6710.3|6704.3|6714.4|6708.4|6704.3|6698.3|81
1621251600000|2021-05-17 11:40:00|6709.8|6703.8|6719.7|6713.7|6721.2|6715.2|6709.3|6703.3|16
1621251900000|2021-05-17 11:45:00|6720.2|6714.2|6716.3|6710.3|6722.2|6716.2|6715.8|6709.8|20
1621252200000|2021-05-17 11:50:00|6715.8|6709.8|6715.2|6709.2|6716.8|6710.8|6710.8|6704.8|34
1621252500000|2021-05-17 11:55:00|6714.7|6708.7|6720.6|6714.6|6720.6|6714.6|6714.2|6708.2|8
1621252800000|2021-05-17 12:00:00|6720.7|6714.7|6742.4|6736.4|6742.4|6736.4|6716.8|6710.8|63
1621253100000|2021-05-17 12:05:00|6742.6|6732.6|6726.7|6720.7|6742.6|6734.1|6722.1|6716.1|60
1621253400000|2021-05-17 12:10:00|6726.6|6720.6|6734.2|6728.2|6738.5|6731|6725.7|6719.7|77
1621253700000|2021-05-17 12:15:00|6733.7|6727.7|6735.6|6729.6|6737.5|6731.5|6733.7|6727.7|49
1621254000000|2021-05-17 12:20:00|6736.1|6730.1|6743.4|6737.4|6745.4|6739.4|6734.6|6728.6|48
1621254300000|2021-05-17 12:25:00|6743|6737|6755.3|6749.3|6760.2|6754.2|6740|6734|144
1621254600000|2021-05-17 12:30:00|6755.8|6749.8|6751.5|6745.5|6756.3|6750.3|6749.5|6743.5|78
1621254900000|2021-05-17 12:35:00|6752|6746|6751.9|6745.9|6759.8|6753.8|6750.4|6744.4|104
1621255200000|2021-05-17 12:40:00|6751.4|6745.4|6769.9|6763.9|6775.2|6769.2|6748.4|6742.4|195
1621258200000|2021-05-17 13:30:00|6757.7|6751.7|6741.4|6735.4|6767.7|6761.7|6735.6|6729.6|1075
1621258500000|2021-05-17 13:35:00|6742.5|6736.5|6768.9|6762.9|6790.5|6784.5|6742.1|6736.1|753
1621258800000|2021-05-17 13:40:00|6768.4|6762.4|6784.8|6778.8|6790.3|6784.3|6763.3|6757.3|747
1621259100000|2021-05-17 13:45:00|6784.3|6778.3|6816.9|6810.9|6818.8|6812.8|6782.9|6776.9|481
1621259400000|2021-05-17 13:50:00|6816.4|6810.4|6814.1|6808.1|6820.4|6814.4|6796.1|6790.1|422
1621259700000|2021-05-17 13:55:00|6814.5|6808.5|6830.2|6824.2|6836.6|6830.6|6814.5|6808.5|427
1621260000000|2021-05-17 14:00:00|6831.2|6825.2|6814.2|6808.2|6831.6|6825.6|6813.2|6807.2|415
1621260300000|2021-05-17 14:05:00|6815.1|6809.1|6837.8|6831.8|6838.8|6832.8|6814.7|6808.7|490
1621260600000|2021-05-17 14:10:00|6836|6830|6834.3|6828.3|6841.3|6835.3|6818.3|6812.3|689
1621260900000|2021-05-17 14:15:00|6834.8|6828.8|6830.4|6824.4|6837.3|6831.3|6827.9|6821.9|445
1621261200000|2021-05-17 14:20:00|6830.3|6824.3|6836.2|6830.2|6839.3|6833.3|6829.8|6823.8|278
1621261500000|2021-05-17 14:25:00|6836.7|6830.7|6881.7|6875.7|6890.7|6884.7|6831.3|6825.3|790
1621261800000|2021-05-17 14:30:00|6880.8|6874.8|6903.8|6897.8|6915.1|6909.1|6862.6|6856.6|719
1621262100000|2021-05-17 14:35:00|6904.5|6898.5|6963.5|6957.5|6967.7|6961.7|6904.5|6898.5|1223
1621262400000|2021-05-17 14:40:00|6961.5|6955.5|6948.4|6942.4|6962|6956|6933.2|6927.2|821
1621262700000|2021-05-17 14:45:00|6948.8|6942.8|6926.2|6920.2|6948.8|6942.8|6922.4|6916.4|344
1621263000000|2021-05-17 14:50:00|6926.7|6920.7|6924.9|6918.9|6934.2|6928.2|6918.3|6912.3|417
1621263300000|2021-05-17 14:55:00|6924.4|6918.4|6927.5|6921.5|6933.1|6927.1|6921.8|6915.8|205
1621263600000|2021-05-17 15:00:00|6927|6921|6923.5|6917.5|6935|6929|6920.6|6914.6|187
1621263900000|2021-05-17 15:05:00|6923.6|6917.6|6906.4|6900.4|6925.5|6919.5|6905|6899|335
1621264200000|2021-05-17 15:10:00|6905.9|6899.9|6902.8|6896.8|6910.9|6904.9|6896.4|6890.4|235
1621264500000|2021-05-17 15:15:00|6902.9|6896.9|6912.2|6906.2|6927.5|6921.5|6896.4|6890.4|266
1621264800000|2021-05-17 15:20:00|6913.7|6907.7|6907.8|6901.8|6919.1|6913.1|6906.8|6900.8|177
1621265100000|2021-05-17 15:25:00|6907.3|6901.3|6901.2|6895.2|6907.3|6901.3|6897.8|6891.8|208
1621265400000|2021-05-17 15:30:00|6900.8|6894.8|6866|6860|6902.6|6896.6|6865|6859|722
1621265700000|2021-05-17 15:35:00|6865.5|6859.5|6857.9|6851.9|6876.9|6870.9|6856.1|6850.1|939
1621266000000|2021-05-17 15:40:00|6858.4|6852.4|6848.4|6842.4|6870.7|6864.7|6844|6838|256
1621266300000|2021-05-17 15:45:00|6847.9|6841.9|6822.9|6816.9|6848.4|6842.4|6818.5|6812.5|313
1621266600000|2021-05-17 15:50:00|6822.4|6816.4|6805.5|6799.5|6829.7|6823.7|6802.2|6796.2|352
1621266900000|2021-05-17 15:55:00|6805.6|6799.6|6800.9|6794.9|6806.1|6800.1|6791.2|6785.2|377
1621267200000|2021-05-17 16:00:00|6799.5|6793.5|6815|6809|6824.6|6818.6|6799.5|6793.5|319
1621267500000|2021-05-17 16:05:00|6814.1|6808.1|6802.3|6796.3|6814.1|6808.1|6790|6784|234
1621267800000|2021-05-17 16:10:00|6801.3|6795.3|6811.1|6805.1|6815.5|6809.5|6796.4|6790.4|158
1621268100000|2021-05-17 16:15:00|6810.2|6804.2|6811.2|6805.2|6815.5|6809.5|6804.2|6798.2|146
1621268400000|2021-05-17 16:20:00|6810.8|6804.8|6813.4|6807.4|6816.3|6810.3|6808.2|6802.2|114
1621268700000|2021-05-17 16:25:00|6812.9|6806.9|6839.4|6833.4|6840.4|6834.4|6812.9|6806.9|263
1621269000000|2021-05-17 16:30:00|6838.9|6832.9|6844.2|6838.2|6858.1|6852.1|6838.4|6832.4|249
1621269300000|2021-05-17 16:35:00|6844.7|6838.7|6855.7|6849.7|6856.1|6850.1|6843.9|6837.9|141
1621269600000|2021-05-17 16:40:00|6856.2|6850.2|6849.5|6843.5|6856.7|6850.7|6845.5|6839.5|106
1621269900000|2021-05-17 16:45:00|6849|6843|6845.7|6839.7|6860.1|6854.1|6845.2|6839.2|97
1621270200000|2021-05-17 16:50:00|6846.2|6840.2|6841.9|6835.9|6849.8|6843.8|6836.5|6830.5|122
1621270500000|2021-05-17 16:55:00|6841.4|6835.4|6849.9|6843.9|6850.4|6844.4|6832|6826|196
1621270800000|2021-05-17 17:00:00|6849.4|6843.4|6860|6854|6861.9|6855.9|6846.5|6840.5|133
1621271100000|2021-05-17 17:05:00|6860.4|6854.4|6876.3|6870.3|6885.4|6879.4|6859.9|6853.9|122
1621271400000|2021-05-17 17:10:00|6876.7|6870.7|6878.2|6872.2|6882|6876|6875.8|6869.8|89
1621271700000|2021-05-17 17:15:00|6878.6|6872.6|6863.2|6857.2|6878.6|6872.6|6853.7|6847.7|243
1621272000000|2021-05-17 17:20:00|6865|6859|6860.7|6854.7|6867|6861|6857.5|6851.5|78
1621272300000|2021-05-17 17:25:00|6860.2|6854.2|6857.8|6851.8|6860.6|6854.6|6852.9|6846.9|231
1621272600000|2021-05-17 17:30:00|6857.4|6851.4|6848.3|6842.3|6862.1|6856.1|6844.6|6838.6|213
1621272900000|2021-05-17 17:35:00|6848.8|6842.8|6854.7|6848.7|6859|6853|6848.4|6842.4|135
1621273200000|2021-05-17 17:40:00|6853.7|6847.7|6847.5|6841.5|6858.4|6852.4|6844.4|6838.4|615
1621273500000|2021-05-17 17:45:00|6847|6841|6843.5|6837.5|6867.3|6861.3|6837.8|6831.8|1199
1621273800000|2021-05-17 17:50:00|6844|6838|6852.4|6846.4|6853.3|6847.3|6838.7|6832.7|153
1621274100000|2021-05-17 17:55:00|6853.3|6847.3|6846.7|6840.7|6853.3|6847.3|6837.5|6831.5|238
1621274400000|2021-05-17 18:00:00|6845.2|6839.2|6843|6837|6860.2|6854.2|6840.4|6834.4|398
1621274700000|2021-05-17 18:05:00|6842.5|6836.5|6848.4|6842.4|6856.4|6850.4|6838.1|6832.1|511
1621275000000|2021-05-17 18:10:00|6849.4|6843.4|6866.5|6860.5|6869.4|6863.4|6839.8|6833.8|1146
1621275300000|2021-05-17 18:15:00|6865.6|6859.6|6842.4|6836.4|6868.4|6862.4|6839.9|6833.9|323
1621296000000|2021-05-18 00:00:00|6848.3|6842.3|6859.8|6853.8|6868.1|6862.1|6848.3|6842.3|193
1621296300000|2021-05-18 00:05:00|6858.8|6852.8|6869.4|6863.4|6870.8|6864.8|6855.9|6849.9|121
1621296600000|2021-05-18 00:10:00|6868.8|6862.8|6882.8|6876.8|6888.1|6882.1|6861.8|6855.8|218
1621296900000|2021-05-18 00:15:00|6883.2|6877.2|6892.5|6886.5|6893|6887|6882.2|6876.2|78
1621297200000|2021-05-18 00:20:00|6892.6|6886.6|6902.4|6896.4|6903.9|6897.9|6892.6|6886.6|107
1621297500000|2021-05-18 00:25:00|6902|6896|6892.3|6886.3|6902|6896|6889.3|6883.3|73
1621297800000|2021-05-18 00:30:00|6891.8|6885.8|6884.6|6878.6|6892.3|6886.3|6883.1|6877.1|45
1621298100000|2021-05-18 00:35:00|6885.6|6879.6|6886.1|6880.1|6893.5|6887.5|6885.1|6879.1|46
1621298400000|2021-05-18 00:40:00|6885.2|6879.2|6885|6879|6887.5|6881.5|6879.6|6873.6|38
1621298700000|2021-05-18 00:45:00|6885.1|6879.1|6887.5|6881.5|6894.4|6888.4|6885.1|6879.1|39
1621299000000|2021-05-18 00:50:00|6886.6|6880.6|6888.9|6882.9|6891.4|6885.4|6886.6|6880.6|13
1621299300000|2021-05-18 00:55:00|6889.3|6883.3|6892.9|6886.9|6892.9|6886.9|6886.5|6880.5|42
1621299600000|2021-05-18 01:00:00|6893.4|6887.4|6901|6895|6907.8|6901.8|6892.5|6886.5|189
1621299900000|2021-05-18 01:05:00|6902.5|6896.5|6917.9|6911.9|6922.2|6916.2|6899.5|6893.5|148
1621300200000|2021-05-18 01:10:00|6918.4|6912.4|6914.5|6908.5|6920.9|6914.9|6913.1|6907.1|56
1621300500000|2021-05-18 01:15:00|6914|6908|6929.4|6923.4|6932.3|6926.3|6913.1|6907.1|103
1621300800000|2021-05-18 01:20:00|6930.9|6924.9|6930.3|6924.3|6937.2|6931.2|6928.9|6922.9|71
1621301100000|2021-05-18 01:25:00|6929|6923|6928.2|6922.2|6933.2|6927.2|6927.8|6921.8|38
1621301400000|2021-05-18 01:30:00|6929.2|6923.2|6920.8|6914.8|6930.2|6924.2|6919.9|6913.9|47
1621301700000|2021-05-18 01:35:00|6920.7|6914.7|6913.2|6907.2|6926.2|6920.2|6910.8|6904.8|90
1621302000000|2021-05-18 01:40:00|6911.7|6905.7|6906.2|6900.2|6915.7|6909.7|6906.2|6900.2|44
1621302300000|2021-05-18 01:45:00|6906.3|6900.3|6919.6|6913.6|6921.6|6915.6|6906.3|6900.3|29
1621302600000|2021-05-18 01:50:00|6920.1|6914.1|6925.4|6919.4|6926.9|6920.9|6916.6|6910.6|105
1621302900000|2021-05-18 01:55:00|6925.5|6919.5|6927.5|6921.5|6936.1|6930.1|6925.2|6919.2|71
1621303200000|2021-05-18 02:00:00|6927.6|6921.6|6940.5|6934.5|6941.4|6935.4|6925.6|6919.6|112
1621303500000|2021-05-18 02:05:00|6941.4|6935.4|6941.9|6935.9|6944.3|6938.3|6937.1|6931.1|67
1621303800000|2021-05-18 02:10:00|6941.5|6935.5|6931.4|6925.4|6941.5|6935.5|6930.4|6924.4|26
1621304100000|2021-05-18 02:15:00|6931.3|6925.3|6927.6|6921.6|6932.8|6926.8|6925.6|6919.6|43
1621304400000|2021-05-18 02:20:00|6927.1|6921.1|6924.5|6918.5|6928.5|6922.5|6922.5|6916.5|33
1621304700000|2021-05-18 02:25:00|6924.4|6918.4|6917.5|6911.5|6925|6919|6917.5|6911.5|23
1621305000000|2021-05-18 02:30:00|6916.6|6910.6|6897.2|6891.2|6920.1|6914.1|6897.2|6891.2|97
1621305300000|2021-05-18 02:35:00|6898.2|6892.2|6903.7|6897.7|6905.2|6899.2|6897.2|6891.2|34
1621305600000|2021-05-18 02:40:00|6904.2|6898.2|6911.3|6905.3|6915.7|6909.7|6904.2|6898.2|53
1621305900000|2021-05-18 02:45:00|6910.9|6904.9|6900.7|6894.7|6910.9|6904.9|6897.2|6891.2|73
1621306200000|2021-05-18 02:50:00|6900.2|6894.2|6893.2|6887.2|6904.2|6898.2|6884.6|6878.6|141
1621306500000|2021-05-18 02:55:00|6893.3|6887.3|6909.1|6903.1|6910|6904|6893.3|6887.3|24
1621306800000|2021-05-18 03:00:00|6909.6|6903.6|6909.7|6903.7|6909.7|6903.7|6896.7|6890.7|23
1621307100000|2021-05-18 03:05:00|6909.8|6903.8|6915.6|6909.6|6917.2|6911.2|6908.8|6902.8|30
1621307400000|2021-05-18 03:10:00|6915.1|6909.1|6924.9|6918.9|6924.9|6918.9|6913.2|6907.2|64
1621307700000|2021-05-18 03:15:00|6924.4|6918.4|6921.5|6915.5|6927.5|6921.5|6920|6914|48
1621308000000|2021-05-18 03:20:00|6921.6|6915.6|6919.5|6913.5|6922.5|6916.5|6918|6912|8
1621308300000|2021-05-18 03:25:00|6918.5|6912.5|6911.5|6905.5|6918.5|6912.5|6909.1|6903.1|27
1621308600000|2021-05-18 03:30:00|6910|6904|6901.1|6895.1|6910|6904|6900.1|6894.1|42
1621308900000|2021-05-18 03:35:00|6901.2|6895.2|6903|6897|6905|6899|6900.1|6894.1|22
1621309200000|2021-05-18 03:40:00|6903.5|6897.5|6907|6901|6907.9|6901.9|6903|6897|7
1621309500000|2021-05-18 03:45:00|6905.5|6899.5|6903|6897|6906.9|6900.9|6900.5|6894.5|6
1621309800000|2021-05-18 03:50:00|6903.5|6897.5|6902.4|6896.4|6904|6898|6899.5|6893.5|8
1621310100000|2021-05-18 03:55:00|6902.5|6896.5|6902.5|6896.5|6905.9|6899.9|6902|6896|9
1621310400000|2021-05-18 04:00:00|6903|6897|6895.5|6889.5|6903|6897|6894.9|6888.9|11
1621310700000|2021-05-18 04:05:00|6895.6|6889.6|6898.6|6892.6|6902.1|6896.1|6890.8|6884.8|39
1621311000000|2021-05-18 04:10:00|6899.6|6893.6|6899.5|6893.5|6902.5|6896.5|6897.1|6891.1|15
1621311300000|2021-05-18 04:15:00|6899|6893|6900|6894|6901.5|6895.5|6899|6893|7
1621311600000|2021-05-18 04:20:00|6899.5|6893.5|6903.4|6897.4|6903.8|6897.8|6899|6893|6
1621311900000|2021-05-18 04:25:00|6904.9|6898.9|6902.5|6896.5|6906.8|6900.8|6902.5|6896.5|9
1621312200000|2021-05-18 04:30:00|6903.5|6897.5|6912.9|6906.9|6912.9|6906.9|6903.5|6897.5|9
1621312500000|2021-05-18 04:35:00|6913.9|6907.9|6912.4|6906.4|6913.9|6907.9|6910.9|6904.9|15
1621312800000|2021-05-18 04:40:00|6911.9|6905.9|6912.8|6906.8|6914.4|6908.4|6910.4|6904.4|6
1621313100000|2021-05-18 04:45:00|6912.4|6906.4|6913.8|6907.8|6915.3|6909.3|6911.9|6905.9|12
1621313400000|2021-05-18 04:50:00|6913.3|6907.3|6916.2|6910.2|6920.6|6914.6|6913.3|6907.3|24
1621313700000|2021-05-18 04:55:00|6917.1|6911.1|6915.1|6909.1|6920.5|6914.5|6915.1|6909.1|19
1621314000000|2021-05-18 05:00:00|6915.6|6909.6|6912.5|6906.5|6915.6|6909.6|6912.1|6906.1|8
1621314300000|2021-05-18 05:05:00|6913.4|6907.4|6911.9|6905.9|6913.4|6907.4|6910.5|6904.5|7
1621314600000|2021-05-18 05:10:00|6912.4|6906.4|6914.2|6908.2|6915.2|6909.2|6912.3|6906.3|12
1621314900000|2021-05-18 05:15:00|6913.3|6907.3|6914.8|6908.8|6915.2|6909.2|6912.3|6906.3|4
1621315200000|2021-05-18 05:20:00|6914.7|6908.7|6920.1|6914.1|6920.7|6914.7|6914.2|6908.2|7
1621315500000|2021-05-18 05:25:00|6919.1|6913.1|6908.4|6902.4|6919.1|6913.1|6907.4|6901.4|29
1621315800000|2021-05-18 05:30:00|6908.9|6902.9|6907.5|6901.5|6914.8|6908.8|6905.6|6899.6|24
1621316100000|2021-05-18 05:35:00|6907.4|6901.4|6917.3|6911.3|6920.7|6914.7|6907.4|6901.4|38
1621316400000|2021-05-18 05:40:00|6918.2|6912.2|6913.8|6907.8|6919.3|6913.3|6912.8|6906.8|14
1621316700000|2021-05-18 05:45:00|6913.7|6907.7|6910.3|6904.3|6913.7|6907.7|6904.4|6898.4|50
1621317000000|2021-05-18 05:50:00|6910.8|6904.8|6918.7|6912.7|6921.1|6915.1|6910.3|6904.3|11
1621317300000|2021-05-18 05:55:00|6918.2|6912.2|6914.7|6908.7|6918.2|6912.2|6912.3|6906.3|26
1621317600000|2021-05-18 06:00:00|6914.2|6908.2|6918.2|6912.2|6919.2|6913.2|6910.2|6904.2|23
1621317900000|2021-05-18 06:05:00|6917.2|6911.2|6918.2|6912.2|6921.1|6915.1|6915.2|6909.2|21
1621318200000|2021-05-18 06:10:00|6918.7|6912.7|6926.7|6920.7|6927.1|6921.1|6918.2|6912.2|40
1621318500000|2021-05-18 06:15:00|6927.1|6921.1|6937.3|6931.3|6937.3|6931.3|6926.5|6920.5|68
1621318800000|2021-05-18 06:20:00|6937.4|6931.4|6928.5|6922.5|6937.4|6931.4|6924.1|6918.1|48
1621319100000|2021-05-18 06:25:00|6929.9|6923.9|6919|6913|6930.5|6924.5|6914.5|6908.5|69
1621319400000|2021-05-18 06:30:00|6918.5|6912.5|6925.4|6919.4|6928.1|6922.1|6915.1|6909.1|32
1621319700000|2021-05-18 06:35:00|6924.9|6918.9|6931.1|6925.1|6931.1|6925.1|6919.6|6913.6|38
1621320000000|2021-05-18 06:40:00|6930.6|6924.6|6945|6939|6951.7|6945.7|6929|6923|154
1621320300000|2021-05-18 06:45:00|6944|6938|6955.7|6949.7|6960.6|6954.6|6943.6|6937.6|213
1621320600000|2021-05-18 06:50:00|6956.2|6950.2|6949.6|6943.6|6956.2|6950.2|6947.2|6941.2|51
1621320900000|2021-05-18 06:55:00|6949.7|6943.7|6948.2|6942.2|6952.6|6946.6|6947.2|6941.2|40
1621321200000|2021-05-18 07:00:00|6947.7|6941.7|6939.7|6933.7|6948.2|6942.2|6935.8|6929.8|29
1621321500000|2021-05-18 07:05:00|6940.1|6934.1|6945.7|6939.7|6945.8|6939.8|6938.8|6932.8|16
1621321800000|2021-05-18 07:10:00|6945.8|6939.8|6945.4|6939.4|6946.4|6940.4|6943.8|6937.8|19
1621322100000|2021-05-18 07:15:00|6945.9|6939.9|6946.3|6940.3|6949.2|6943.2|6943.9|6937.9|35
1621322400000|2021-05-18 07:20:00|6946.7|6940.7|6953.3|6947.3|6956.2|6950.2|6946.2|6940.2|53
1621322700000|2021-05-18 07:25:00|6953.8|6947.8|6951.3|6945.3|6953.8|6947.8|6950.2|6944.2|27
1621323000000|2021-05-18 07:30:00|6950.7|6944.7|6949.3|6943.3|6951.2|6945.2|6945.9|6939.9|26
1621323300000|2021-05-18 07:35:00|6948.8|6942.8|6943.3|6937.3|6949.3|6943.3|6941.8|6935.8|46
1621323600000|2021-05-18 07:40:00|6943.7|6937.7|6944.5|6938.5|6944.5|6938.5|6941.7|6935.7|25
1621323900000|2021-05-18 07:45:00|6944|6938|6941.8|6935.8|6944.9|6938.9|6935.9|6929.9|57
1621324200000|2021-05-18 07:50:00|6941.3|6935.3|6943.3|6937.3|6943.3|6937.3|6937.4|6931.4|17
1621324500000|2021-05-18 07:55:00|6943.8|6937.8|6939|6933|6946.2|6940.2|6937.6|6931.6|45
1621324800000|2021-05-18 08:00:00|6939.5|6933.5|6940.5|6934.5|6943|6937|6939.1|6933.1|24
1621325100000|2021-05-18 08:05:00|6940|6934|6930.6|6924.6|6940.4|6934.4|6930.6|6924.6|29
1621325400000|2021-05-18 08:10:00|6929.7|6923.7|6930.6|6924.6|6931.6|6925.6|6928.8|6922.8|27
1621325700000|2021-05-18 08:15:00|6930.2|6924.2|6945.1|6939.1|6947.5|6941.5|6929.2|6923.2|35
1621326000000|2021-05-18 08:20:00|6944.1|6938.1|6949.6|6943.6|6952|6946|6944.1|6938.1|57
1621326300000|2021-05-18 08:25:00|6947.6|6941.6|6945.9|6939.9|6948.5|6942.5|6943.4|6937.4|58
1621326600000|2021-05-18 08:30:00|6946|6940|6943|6937|6946|6940|6939|6933|48
1621326900000|2021-05-18 08:35:00|6943.4|6937.4|6939|6933|6944.9|6938.9|6939|6933|18
1621327200000|2021-05-18 08:40:00|6939.5|6933.5|6943.3|6937.3|6943.3|6937.3|6939.4|6933.4|15
1621327500000|2021-05-18 08:45:00|6942.8|6936.8|6944.3|6938.3|6947.3|6941.3|6940.9|6934.9|38
1621327800000|2021-05-18 08:50:00|6944.8|6938.8|6945.2|6939.2|6946.1|6940.1|6938.3|6932.3|56
1621328100000|2021-05-18 08:55:00|6946.1|6940.1|6951.1|6945.1|6952.1|6946.1|6946.1|6940.1|40
1621328400000|2021-05-18 09:00:00|6950.6|6944.6|6957.9|6951.9|6966.8|6960.8|6950.6|6944.6|195
1621328700000|2021-05-18 09:05:00|6959.3|6953.3|6956.3|6950.3|6959.3|6953.3|6955.5|6949.5|35
1621329000000|2021-05-18 09:10:00|6956.2|6950.2|6958.4|6952.4|6962.9|6956.9|6949.3|6943.3|83
1621329300000|2021-05-18 09:15:00|6958|6952|6959.2|6953.2|6961.9|6955.9|6956.9|6950.9|39
1621329600000|2021-05-18 09:20:00|6958.7|6952.7|6973.7|6967.7|6977.9|6971.9|6956.2|6950.2|208
1621329900000|2021-05-18 09:25:00|6974.6|6968.6|6981.5|6975.5|6982.7|6976.7|6971.2|6965.2|110
1621330200000|2021-05-18 09:30:00|6978.6|6972.6|6983.5|6977.5|6984.4|6978.4|6977|6971|77
1621330500000|2021-05-18 09:35:00|6983|6977|6989.1|6983.1|6993.9|6987.9|6982|6976|101
1621330800000|2021-05-18 09:40:00|6987.6|6981.6|6990.2|6980.2|6994.4|6988.4|6981.1|6975.1|157
1621331100000|2021-05-18 09:45:00|6988.6|6982.6|6982.9|6976.9|6988.6|6982.6|6978.5|6972.5|55
1621331400000|2021-05-18 09:50:00|6982.4|6976.4|6970.1|6964.1|6982.4|6976.4|6966.1|6960.1|95
1621331700000|2021-05-18 09:55:00|6970.5|6964.5|6964.8|6958.8|6970.5|6964.5|6959.3|6953.3|65
1621332000000|2021-05-18 10:00:00|6964.7|6958.7|6965.7|6959.7|6969.7|6963.7|6963.3|6957.3|18
1621332300000|2021-05-18 10:05:00|6964.7|6958.7|6961.4|6955.4|6964.7|6958.7|6958.6|6952.6|34
1621332600000|2021-05-18 10:10:00|6960.9|6954.9|6971.8|6965.8|6972.3|6966.3|6959.4|6953.4|31
1621332900000|2021-05-18 10:15:00|6971.4|6965.4|6974.7|6968.7|6976.7|6970.7|6971.4|6965.4|18
1621333200000|2021-05-18 10:20:00|6974.3|6968.3|6964.5|6958.5|6974.3|6968.3|6963|6957|64
1621333500000|2021-05-18 10:25:00|6965.5|6959.5|6969.9|6963.9|6970.4|6964.4|6964.9|6958.9|17
1621333800000|2021-05-18 10:30:00|6970.3|6964.3|6973.3|6967.3|6973.3|6967.3|6967.9|6961.9|6
1621334100000|2021-05-18 10:35:00|6973.8|6967.8|6971.8|6965.8|6977.8|6971.8|6971.8|6965.8|27
1621334400000|2021-05-18 10:40:00|6973.3|6967.3|6983|6977|6983|6977|6973.3|6967.3|27
1621334700000|2021-05-18 10:45:00|6983.1|6977.1|6976.6|6970.6|6983.1|6977.1|6974.1|6968.1|21
1621335000000|2021-05-18 10:50:00|6976.2|6970.2|6973|6967|6976.5|6970.5|6971.3|6965.3|23
1621335300000|2021-05-18 10:55:00|6973.5|6967.5|6968|6962|6974.5|6968.5|6964.6|6958.6|23
1621335600000|2021-05-18 11:00:00|6968.1|6962.1|6975.9|6969.9|6975.9|6969.9|6965.5|6959.5|30
1621335900000|2021-05-18 11:05:00|6976.4|6970.4|6967.5|6961.5|6979|6973|6967.4|6961.4|31
1621336200000|2021-05-18 11:10:00|6967.4|6961.4|6954.2|6944.2|6967.5|6961.5|6948.6|6942.6|188
1621336500000|2021-05-18 11:15:00|6951.7|6945.7|6938.3|6932.3|6954|6948|6931|6925|140
1621336800000|2021-05-18 11:20:00|6937.9|6931.9|6945.9|6939.9|6958.1|6952.1|6936.9|6930.9|105
1621337100000|2021-05-18 11:25:00|6945.5|6939.5|6951.1|6945.1|6954.2|6948.2|6945.5|6939.5|25
1621337400000|2021-05-18 11:30:00|6950.7|6944.7|6953|6947|6961.6|6955.6|6950.7|6944.7|54
1621337700000|2021-05-18 11:35:00|6952|6946|6948.2|6942.2|6955.1|6949.1|6947.2|6941.2|48
1621338000000|2021-05-18 11:40:00|6947.2|6941.2|6946.2|6940.2|6949|6943|6944.2|6938.2|60
1621338300000|2021-05-18 11:45:00|6947.1|6941.1|6952.1|6946.1|6957.4|6951.4|6947|6941|51
1621338600000|2021-05-18 11:50:00|6952.6|6946.6|6952.6|6946.6|6953.1|6947.1|6948.6|6942.6|25
1621338900000|2021-05-18 11:55:00|6952.5|6946.5|6952.2|6946.2|6955|6949|6951.1|6945.1|26
1621339200000|2021-05-18 12:00:00|6952.6|6946.6|6965.4|6959.4|6967.9|6961.9|6952.6|6946.6|68
1621339500000|2021-05-18 12:05:00|6965|6959|6976.9|6970.9|6980.8|6974.8|6964.4|6958.4|82
1621339800000|2021-05-18 12:10:00|6977.4|6971.4|6972.5|6966.5|6977.4|6971.4|6967.1|6961.1|43
1621340100000|2021-05-18 12:15:00|6973.4|6967.4|6975.3|6969.3|6975.3|6969.3|6966.5|6960.5|58
1621340400000|2021-05-18 12:20:00|6974.5|6968.5|6980.4|6974.4|6985.9|6979.9|6974.3|6968.3|94
1621340700000|2021-05-18 12:25:00|6979.4|6973.4|6966.9|6956.9|6979.4|6973.4|6960.9|6954.9|51
1621341000000|2021-05-18 12:30:00|6964.5|6958.5|6955.5|6949.5|6965|6959|6950.6|6944.6|62
1621341300000|2021-05-18 12:35:00|6957.4|6951.4|6952.5|6946.5|6960.2|6954.2|6949.8|6943.8|79
1621341600000|2021-05-18 12:40:00|6953|6947|6953.6|6947.6|6957.7|6951.7|6949.4|6943.4|57
1621344600000|2021-05-18 13:30:00|6944|6938|6972.3|6966.3|6986.7|6980.7|6940.9|6934.9|956
1621344900000|2021-05-18 13:35:00|6972.7|6966.7|7002.9|6996.9|7006.3|7000.3|6971.6|6965.6|1049
1621345200000|2021-05-18 13:40:00|7000.3|6994.3|6922.6|6916.6|7005.3|6999.3|6913.9|6907.9|1282
1621345500000|2021-05-18 13:45:00|6921.7|6915.7|6913.9|6907.9|6924.1|6915.7|6881.4|6875.4|950
1621345800000|2021-05-18 13:50:00|6913.8|6907.8|6910.7|6904.7|6919.4|6913.4|6893.2|6887.2|498
1621346100000|2021-05-18 13:55:00|6911.1|6905.1|6888.2|6882.2|6920.9|6914.9|6883.8|6877.8|389
1621346400000|2021-05-18 14:00:00|6889.2|6883.2|6851.8|6845.8|6889.7|6883.7|6850.3|6844.3|717
1621346700000|2021-05-18 14:05:00|6850.9|6844.9|6892|6886|6906.5|6900.5|6844.4|6838.4|520
1621347000000|2021-05-18 14:10:00|6893.5|6887.5|6868.8|6862.8|6894.5|6888.5|6864.2|6858.2|302
1621347300000|2021-05-18 14:15:00|6870.6|6864.6|6876.9|6870.9|6900.4|6894.4|6868.6|6862.6|443
1621347600000|2021-05-18 14:20:00|6877.4|6871.4|6865.5|6859.5|6881.3|6875.3|6854.2|6848.2|299
1621347900000|2021-05-18 14:25:00|6865.4|6859.4|6872.7|6866.7|6887.4|6881.4|6865|6859|324
1621348200000|2021-05-18 14:30:00|6873.6|6867.6|6851.1|6845.1|6875.2|6869.2|6846.5|6840.5|590
1621348500000|2021-05-18 14:35:00|6852|6846|6868.8|6862.8|6880.4|6874.4|6846.2|6840.2|499
1621348800000|2021-05-18 14:40:00|6869.3|6863.3|6873.4|6867.4|6880.8|6874.8|6856.5|6850.5|299
1621349100000|2021-05-18 14:45:00|6873.8|6867.8|6883.7|6877.7|6887.1|6881.1|6863.8|6857.8|486
1621349400000|2021-05-18 14:50:00|6884.1|6878.1|6871.9|6865.9|6892|6886|6871.4|6865.4|528
1621349700000|2021-05-18 14:55:00|6871.4|6865.4|6864.9|6858.9|6871.8|6865.8|6857.4|6851.4|326
1621350000000|2021-05-18 15:00:00|6864.5|6858.5|6850.6|6844.6|6868.3|6862.3|6850.4|6844.4|240
1621350300000|2021-05-18 15:05:00|6851.5|6845.5|6825|6819|6853.3|6847.3|6802.3|6796.3|641
1621350600000|2021-05-18 15:10:00|6823.6|6817.6|6828.4|6822.4|6839.2|6833.2|6823.6|6817.6|361
1621350900000|2021-05-18 15:15:00|6828.8|6822.8|6815.1|6809.1|6832.1|6826.1|6804.4|6798.4|352
1621351200000|2021-05-18 15:20:00|6815.5|6809.5|6827.7|6821.7|6828.8|6822.8|6815.5|6809.5|264
1621351500000|2021-05-18 15:25:00|6827.2|6821.2|6842.2|6836.2|6842.6|6836.6|6819.1|6813.1|283
1621351800000|2021-05-18 15:30:00|6843.6|6837.6|6830.8|6824.8|6845.8|6839.8|6826.2|6820.2|334
1621352100000|2021-05-18 15:35:00|6831.3|6825.3|6824.6|6818.6|6831.3|6825.3|6812.3|6806.3|309
1621352400000|2021-05-18 15:40:00|6827|6821|6823.3|6817.3|6828.8|6822.8|6819.1|6813.1|218
1621352700000|2021-05-18 15:45:00|6823.8|6817.8|6809|6803|6828.6|6822.6|6806.7|6800.7|196
1621353000000|2021-05-18 15:50:00|6808.2|6802.2|6797.8|6791.8|6812.5|6806.5|6785.1|6779.1|496
1621353300000|2021-05-18 15:55:00|6797.9|6791.9|6790.9|6784.9|6802.7|6796.7|6790.9|6784.9|269
1621353600000|2021-05-18 16:00:00|6790.8|6784.8|6771.2|6765.2|6790.9|6784.9|6754.7|6748.7|674
1621353900000|2021-05-18 16:05:00|6774|6768|6770.5|6764.5|6774.1|6768.1|6758|6752|324
1621354200000|2021-05-18 16:10:00|6770.1|6764.1|6775.3|6769.3|6779.2|6773.2|6760.6|6754.6|248
1621354500000|2021-05-18 16:15:00|6774.9|6768.9|6768|6762|6775.3|6769.3|6754|6748|311
1621354800000|2021-05-18 16:20:00|6767.6|6761.6|6786|6780|6792.3|6786.3|6758.5|6752.5|342
1621355100000|2021-05-18 16:25:00|6785.9|6779.9|6813.8|6807.8|6817.9|6811.9|6785.9|6779.9|313
1621355400000|2021-05-18 16:30:00|6814.3|6808.3|6811.1|6805.1|6820.3|6814.3|6806|6800|213
1621355700000|2021-05-18 16:35:00|6811.5|6805.5|6801.2|6795.2|6813.5|6807.5|6798.2|6792.2|158
1621356000000|2021-05-18 16:40:00|6802.6|6796.6|6808.2|6802.2|6815|6809|6800.2|6794.2|258
1621356300000|2021-05-18 16:45:00|6807.8|6801.8|6788.9|6782.9|6812.2|6806.2|6785|6779|224
1621356600000|2021-05-18 16:50:00|6789|6783|6797.7|6791.7|6801.1|6795.1|6782.4|6776.4|203
1621356900000|2021-05-18 16:55:00|6796.3|6790.3|6791.4|6785.4|6804.2|6798.2|6787.7|6781.7|191
1621357200000|2021-05-18 17:00:00|6791|6785|6795.9|6789.9|6804.9|6798.9|6789.8|6783.8|161
1621357500000|2021-05-18 17:05:00|6795.4|6789.4|6792.2|6786.2|6798.8|6792.8|6789.2|6783.2|90
1621357800000|2021-05-18 17:10:00|6792.3|6786.3|6785.8|6779.8|6794.3|6788.3|6779|6773|247
1621358100000|2021-05-18 17:15:00|6786.3|6780.3|6794.9|6788.9|6798.3|6792.3|6775.7|6769.7|202
1621358400000|2021-05-18 17:20:00|6795.3|6789.3|6793.6|6787.6|6797.4|6791.4|6788.1|6782.1|197
1621358700000|2021-05-18 17:25:00|6794.1|6788.1|6797.3|6791.3|6798.1|6792.1|6793.1|6787.1|136
1621359000000|2021-05-18 17:30:00|6797.7|6791.7|6809|6803|6813.5|6807.5|6793.8|6787.8|303
1621359300000|2021-05-18 17:35:00|6808.9|6802.9|6798.1|6792.1|6809.9|6803.9|6793.2|6787.2|149
1621359600000|2021-05-18 17:40:00|6799.1|6793.1|6786.6|6780.6|6801.5|6795.5|6781.8|6775.8|177
1621359900000|2021-05-18 17:45:00|6786.5|6780.5|6801.2|6795.2|6803.8|6797.8|6783.5|6777.5|176
1621360200000|2021-05-18 17:50:00|6801.6|6795.6|6819.9|6813.9|6820.4|6814.4|6794.7|6788.7|201
1621360500000|2021-05-18 17:55:00|6819.5|6813.5|6831.1|6825.1|6831.1|6825.1|6813.7|6807.7|463
1621360800000|2021-05-18 18:00:00|6833.8|6827.8|6839.3|6833.3|6844.4|6838.4|6824.9|6818.9|439
1621361100000|2021-05-18 18:05:00|6839.8|6833.8|6833.5|6827.5|6844.4|6838.4|6825.5|6819.5|411
1621361400000|2021-05-18 18:10:00|6834.4|6828.4|6836.4|6830.4|6845.1|6839.1|6821.2|6815.2|914
1621361700000|2021-05-18 18:15:00|6836.9|6830.9|6824.6|6818.6|6841.6|6835.6|6824.5|6818.5|369
1621382400000|2021-05-19 00:00:00|6833.2|6827.2|6798.8|6792.8|6835.4|6829.4|6794|6788|319
1621382700000|2021-05-19 00:05:00|6795.4|6789.4|6786.2|6780.2|6797.2|6791.2|6777.1|6771.1|162
1621383000000|2021-05-19 00:10:00|6785.2|6779.2|6784.7|6778.7|6788.8|6782.8|6775.7|6769.7|129
1621383300000|2021-05-19 00:15:00|6785.6|6779.6|6777.8|6771.8|6787.9|6781.9|6776.9|6770.9|63
1621383600000|2021-05-19 00:20:00|6777.3|6771.3|6779.3|6773.3|6784.7|6778.7|6775.3|6769.3|87
1621383900000|2021-05-19 00:25:00|6778.3|6772.3|6772.7|6766.7|6778.3|6772.3|6768.1|6762.1|104
1621384200000|2021-05-19 00:30:00|6772.6|6766.6|6782.1|6776.1|6782.1|6776.1|6772.6|6766.6|48
1621384500000|2021-05-19 00:35:00|6781.6|6775.6|6780|6774|6784.1|6778.1|6777.1|6771.1|35
1621384800000|2021-05-19 00:40:00|6778.1|6772.1|6772.6|6766.6|6780|6774|6772.5|6766.5|53
1621385100000|2021-05-19 00:45:00|6773|6767|6772.5|6766.5|6777.5|6771.5|6770.5|6764.5|35
1621385400000|2021-05-19 00:50:00|6772|6766|6768|6762|6773.1|6767.1|6765.9|6759.9|44
1621385700000|2021-05-19 00:55:00|6768.1|6762.1|6758.4|6752.4|6770.1|6764.1|6754.1|6748.1|59
1621386000000|2021-05-19 01:00:00|6758.9|6752.9|6772.3|6766.3|6772.3|6766.3|6755|6749|75
1621386300000|2021-05-19 01:05:00|6772.4|6766.4|6778.4|6772.4|6778.9|6772.9|6768|6762|65
1621386600000|2021-05-19 01:10:00|6778.9|6772.9|6773.4|6767.4|6779.7|6773.7|6769.4|6763.4|37
1621386900000|2021-05-19 01:15:00|6773.9|6767.9|6775.5|6769.5|6782.4|6776.4|6773.1|6767.1|73
1621387200000|2021-05-19 01:20:00|6775.6|6769.6|6765.9|6759.9|6783.3|6777.3|6761.5|6755.5|74
1621387500000|2021-05-19 01:25:00|6765.4|6759.4|6773.9|6767.9|6774.8|6768.8|6764.9|6758.9|43
1621387800000|2021-05-19 01:30:00|6773.4|6767.4|6779.3|6773.3|6779.8|6773.8|6772.9|6766.9|20
1621388100000|2021-05-19 01:35:00|6779.4|6773.4|6782.8|6776.8|6785.8|6779.8|6776.5|6770.5|52
1621388400000|2021-05-19 01:40:00|6783.2|6777.2|6787.7|6781.7|6788.2|6782.2|6780.8|6774.8|53
1621388700000|2021-05-19 01:45:00|6787.8|6781.8|6792.2|6786.2|6794.2|6788.2|6787.8|6781.8|45
1621389000000|2021-05-19 01:50:00|6793.7|6787.7|6797.2|6791.2|6804.6|6798.6|6791.7|6785.7|86
1621389300000|2021-05-19 01:55:00|6797.7|6791.7|6800.6|6794.6|6804.1|6798.1|6794.3|6788.3|30
1621389600000|2021-05-19 02:00:00|6801.1|6795.1|6790.2|6784.2|6801.1|6795.1|6789.9|6783.9|23
1621389900000|2021-05-19 02:05:00|6790.7|6784.7|6786.7|6780.7|6793.1|6787.1|6786.7|6780.7|15
1621390200000|2021-05-19 02:10:00|6787.7|6781.7|6784.6|6778.6|6789.6|6783.6|6783.6|6777.6|18
1621390500000|2021-05-19 02:15:00|6786|6780|6780.6|6774.6|6787.5|6781.5|6780.6|6774.6|44
1621390800000|2021-05-19 02:20:00|6780.1|6774.1|6779.9|6773.9|6780.1|6774.1|6774.6|6768.6|28
1621391100000|2021-05-19 02:25:00|6779.5|6773.5|6779|6773|6779.9|6773.9|6777|6771|15
1621391400000|2021-05-19 02:30:00|6778.5|6772.5|6779.5|6773.5|6781.9|6775.9|6774.1|6768.1|38
1621391700000|2021-05-19 02:35:00|6779|6773|6774.3|6768.3|6779.4|6773.4|6774|6768|21
1621392000000|2021-05-19 02:40:00|6773.9|6767.9|6777.8|6771.8|6778.3|6772.3|6768.4|6762.4|42
1621392300000|2021-05-19 02:45:00|6777.3|6771.3|6780.3|6774.3|6784.8|6778.8|6777.3|6771.3|31
1621392600000|2021-05-19 02:50:00|6780.8|6774.8|6770.3|6764.3|6782.3|6776.3|6767.9|6761.9|38
1621392900000|2021-05-19 02:55:00|6769.8|6763.8|6769.8|6763.8|6774.8|6768.8|6768.4|6762.4|49
1621393200000|2021-05-19 03:00:00|6769.3|6763.3|6772.2|6766.2|6774.2|6768.2|6766.8|6760.8|29
1621393500000|2021-05-19 03:05:00|6771.8|6765.8|6774.2|6768.2|6777.2|6771.2|6769.7|6763.7|17
1621393800000|2021-05-19 03:10:00|6774.7|6768.7|6778.2|6772.2|6780.2|6774.2|6773.3|6767.3|76
1621394100000|2021-05-19 03:15:00|6777.8|6771.8|6777.7|6771.7|6780.1|6774.1|6774.7|6768.7|18
1621394400000|2021-05-19 03:20:00|6777.2|6771.2|6774.6|6768.6|6778.1|6772.1|6772.3|6766.3|29
1621394700000|2021-05-19 03:25:00|6775.1|6769.1|6776.1|6770.1|6782.1|6776.1|6774.7|6768.7|14
1621395000000|2021-05-19 03:30:00|6777.1|6771.1|6776.5|6770.5|6779.6|6773.6|6775.1|6769.1|64
1621395300000|2021-05-19 03:35:00|6775.1|6769.1|6778.5|6772.5|6778.5|6772.5|6775|6769|23
1621395600000|2021-05-19 03:40:00|6778.9|6772.9|6780.3|6774.3|6780.7|6774.7|6777.5|6771.5|11
1621395900000|2021-05-19 03:45:00|6779.9|6773.9|6779.7|6773.7|6780.7|6774.7|6779.3|6773.3|21
1621396200000|2021-05-19 03:50:00|6779.3|6773.3|6781.1|6775.1|6781.6|6775.6|6778.3|6772.3|8
1621396500000|2021-05-19 03:55:00|6781.6|6775.6|6784.4|6778.4|6785.3|6779.3|6778.7|6772.7|36
1621396800000|2021-05-19 04:00:00|6785|6779|6790.7|6784.7|6790.7|6784.7|6783|6777|31
1621397100000|2021-05-19 04:05:00|6790.2|6784.2|6788.7|6782.7|6790.2|6784.2|6786.6|6780.6|22
1621397400000|2021-05-19 04:10:00|6789.1|6783.1|6792|6786|6792.1|6786.1|6788.1|6782.1|24
1621397700000|2021-05-19 04:15:00|6793|6787|6791.2|6785.2|6794|6788|6790.7|6784.7|20
1621398000000|2021-05-19 04:20:00|6790.7|6784.7|6791.8|6785.8|6794.6|6788.6|6789.7|6783.7|42
1621398300000|2021-05-19 04:25:00|6791.3|6785.3|6794.2|6788.2|6794.7|6788.7|6791.3|6785.3|1
1621398600000|2021-05-19 04:30:00|6794.7|6788.7|6789.3|6783.3|6794.7|6788.7|6788.8|6782.8|11
1621398900000|2021-05-19 04:35:00|6789.8|6783.8|6788.7|6782.7|6791.1|6785.1|6788.3|6782.3|4
1621399200000|2021-05-19 04:40:00|6789.2|6783.2|6782.2|6776.2|6789.2|6783.2|6780.2|6774.2|38
1621399500000|2021-05-19 04:45:00|6783|6777|6785.1|6779.1|6786.6|6780.6|6781.6|6775.6|14
1621399800000|2021-05-19 04:50:00|6784.6|6778.6|6780.7|6774.7|6784.6|6778.6|6779.2|6773.2|13
1621400100000|2021-05-19 04:55:00|6780.6|6774.6|6792|6786|6792|6786|6780.1|6774.1|26
1621400400000|2021-05-19 05:00:00|6791.5|6785.5|6795.9|6789.9|6796|6790|6790.1|6784.1|44
1621400700000|2021-05-19 05:05:00|6794.9|6788.9|6796.8|6790.8|6797.4|6791.4|6794.9|6788.9|15
1621401000000|2021-05-19 05:10:00|6797.3|6791.3|6791.4|6785.4|6798.2|6792.2|6790.8|6784.8|43
1621401300000|2021-05-19 05:15:00|6791.8|6785.8|6788.2|6782.2|6791.9|6785.9|6786.2|6780.2|16
1621401600000|2021-05-19 05:20:00|6788.7|6782.7|6786.8|6780.8|6789.7|6783.7|6786.8|6780.8|16
1621401900000|2021-05-19 05:25:00|6786.7|6780.7|6786.2|6780.2|6787.7|6781.7|6786.2|6780.2|7
1621402200000|2021-05-19 05:30:00|6786.7|6780.7|6783.9|6777.9|6786.7|6780.7|6776.2|6770.2|65
1621402500000|2021-05-19 05:35:00|6783.3|6777.3|6790.3|6784.3|6790.7|6784.7|6783.3|6777.3|20
1621402800000|2021-05-19 05:40:00|6789.4|6783.4|6788.8|6782.8|6790.7|6784.7|6787.3|6781.3|11
1621403100000|2021-05-19 05:45:00|6788.7|6782.7|6800.1|6794.1|6803|6797|6788.2|6782.2|35
1621403400000|2021-05-19 05:50:00|6799|6793|6796.5|6790.5|6802|6796|6794.6|6788.6|40
1621403700000|2021-05-19 05:55:00|6797|6791|6809.5|6803.5|6813.8|6807.8|6797|6791|46
1621404000000|2021-05-19 06:00:00|6810|6804|6814.1|6808.1|6814.6|6808.6|6807|6801|17
1621404300000|2021-05-19 06:05:00|6814.5|6808.5|6807.2|6801.2|6817|6811|6806.7|6800.7|28
1621404600000|2021-05-19 06:10:00|6806.7|6800.7|6802.1|6796.1|6806.7|6800.7|6796.4|6790.4|41
1621404900000|2021-05-19 06:15:00|6802.2|6796.2|6804.6|6798.6|6806.6|6800.6|6800.1|6794.1|19
1621405200000|2021-05-19 06:20:00|6805.6|6799.6|6803.1|6797.1|6806.1|6800.1|6798.1|6792.1|34
1621405500000|2021-05-19 06:25:00|6802.6|6796.6|6801.1|6795.1|6803.6|6797.6|6797.6|6791.6|4
1621405800000|2021-05-19 06:30:00|6800.5|6794.5|6807.9|6801.9|6808.9|6802.9|6800|6794|33
1621406100000|2021-05-19 06:35:00|6807.5|6801.5|6796.9|6790.9|6807.5|6801.5|6796.4|6790.4|45
1621406400000|2021-05-19 06:40:00|6797.4|6791.4|6794.3|6788.3|6798.9|6792.9|6794.3|6788.3|75
1621406700000|2021-05-19 06:45:00|6794.8|6788.8|6789.4|6783.4|6795.8|6789.8|6781.8|6775.8|30
1621407000000|2021-05-19 06:50:00|6789.8|6783.8|6789.9|6783.9|6790.9|6784.9|6786.4|6780.4|14
1621407300000|2021-05-19 06:55:00|6789.5|6783.5|6785.9|6779.9|6791.7|6785.7|6785.9|6779.9|22
1621407600000|2021-05-19 07:00:00|6785.8|6779.8|6781.8|6775.8|6787.8|6781.8|6774.8|6768.8|56
1621407900000|2021-05-19 07:05:00|6781.9|6775.9|6773.9|6767.9|6782.1|6776.1|6773.9|6767.9|37
1621408200000|2021-05-19 07:10:00|6774|6768|6766.4|6760.4|6774|6768|6758.1|6752.1|184
1621408500000|2021-05-19 07:15:00|6765.9|6759.9|6762.5|6756.5|6765.9|6759.9|6759.1|6753.1|69
1621408800000|2021-05-19 07:20:00|6763.8|6757.8|6764.8|6758.8|6771.3|6765.3|6762.3|6756.3|96
1621409100000|2021-05-19 07:25:00|6765.3|6759.3|6767|6761|6769.4|6763.4|6765.2|6759.2|33
1621409400000|2021-05-19 07:30:00|6766.5|6760.5|6754.9|6748.9|6767|6761|6752.5|6746.5|49
1621409700000|2021-05-19 07:35:00|6754.5|6748.5|6740.2|6734.2|6754.5|6748.5|6735.4|6729.4|123
1621410000000|2021-05-19 07:40:00|6740.7|6734.7|6744.7|6738.7|6748.5|6742.5|6740.2|6734.2|70
1621410300000|2021-05-19 07:45:00|6744.6|6738.6|6741.5|6735.5|6747.4|6741.4|6741.5|6735.5|63
1621410600000|2021-05-19 07:50:00|6743|6737|6734.1|6728.1|6743.4|6737.4|6728.3|6722.3|103
1621410900000|2021-05-19 07:55:00|6735|6729|6732.6|6726.6|6738.4|6732.4|6720.7|6714.7|95
1621411200000|2021-05-19 08:00:00|6732.5|6726.5|6732.8|6726.8|6735.3|6729.3|6726.8|6720.8|66
1621411500000|2021-05-19 08:05:00|6732.9|6726.9|6743.7|6737.7|6747.6|6741.6|6732.9|6726.9|37
1621411800000|2021-05-19 08:10:00|6744.2|6738.2|6740.9|6734.9|6744.3|6738.3|6738.1|6732.1|34
1621412100000|2021-05-19 08:15:00|6738.9|6732.9|6731.4|6725.4|6738.9|6732.9|6726.8|6720.8|39
1621412400000|2021-05-19 08:20:00|6730.5|6724.5|6731.3|6725.3|6731.9|6725.9|6727.5|6721.5|31
1621412700000|2021-05-19 08:25:00|6729.8|6723.8|6726.4|6720.4|6730.8|6724.8|6723|6717|52
1621413000000|2021-05-19 08:30:00|6726.5|6720.5|6726.5|6720.5|6731.4|6725.4|6725.5|6719.5|37
1621413300000|2021-05-19 08:35:00|6726.1|6720.1|6725.6|6719.6|6726.9|6720.9|6723.1|6717.1|26
1621413600000|2021-05-19 08:40:00|6726.4|6720.4|6724.6|6718.6|6731.9|6725.9|6724.2|6718.2|26
1621413900000|2021-05-19 08:45:00|6725.9|6719.9|6721.9|6715.9|6727.1|6721.1|6716.6|6710.6|74
1621414200000|2021-05-19 08:50:00|6722|6716|6723|6717|6724.7|6718.7|6721.4|6715.4|31
1621414500000|2021-05-19 08:55:00|6722.5|6716.5|6718.5|6712.5|6725.9|6719.9|6717.3|6711.3|52
1621414800000|2021-05-19 09:00:00|6718.1|6712.1|6725.2|6719.2|6727.5|6721.5|6716.6|6710.6|104
1621415100000|2021-05-19 09:05:00|6725.1|6719.1|6730.3|6724.3|6731.9|6725.9|6724.7|6718.7|172
1621415400000|2021-05-19 09:10:00|6730.8|6724.8|6727.4|6721.4|6731.7|6725.7|6726.4|6720.4|67
1621415700000|2021-05-19 09:15:00|6727.8|6721.8|6730.7|6724.7|6730.7|6724.7|6724.9|6718.9|56
1621416000000|2021-05-19 09:20:00|6731.6|6725.6|6738.9|6732.9|6742.2|6736.2|6728.3|6722.3|98
1621416300000|2021-05-19 09:25:00|6739.2|6733.2|6744.3|6738.3|6744.3|6738.3|6738.4|6732.4|24
1621416600000|2021-05-19 09:30:00|6743.9|6737.9|6739.7|6733.7|6745.4|6739.4|6737|6731|44
1621416900000|2021-05-19 09:35:00|6739.8|6733.8|6737.1|6731.1|6741.3|6735.3|6735.2|6729.2|32
1621417200000|2021-05-19 09:40:00|6737.5|6731.5|6738.1|6732.1|6740.5|6734.5|6736.1|6730.1|14
1621417500000|2021-05-19 09:45:00|6738.6|6732.6|6736.6|6730.6|6739.6|6733.6|6736.6|6730.6|13
1621417800000|2021-05-19 09:50:00|6737|6731|6750.9|6744.9|6751.9|6745.9|6737|6731|81
1621418100000|2021-05-19 09:55:00|6751|6745|6759|6753|6766.5|6760.5|6751|6745|131
1621418400000|2021-05-19 10:00:00|6758.9|6752.9|6747.9|6741.9|6760|6754|6747.4|6741.4|53
1621418700000|2021-05-19 10:05:00|6747.5|6741.5|6754.8|6748.8|6754.8|6748.8|6744.4|6738.4|35
1621419000000|2021-05-19 10:10:00|6754.4|6748.4|6750.5|6744.5|6758.8|6752.8|6750.5|6744.5|43
1621419300000|2021-05-19 10:15:00|6750.1|6744.1|6749.4|6743.4|6751.4|6745.4|6746.4|6740.4|35
1621419600000|2021-05-19 10:20:00|6748.9|6742.9|6749.8|6743.8|6751.8|6745.8|6747.8|6741.8|12
1621419900000|2021-05-19 10:25:00|6748.8|6742.8|6750.8|6744.8|6750.8|6744.8|6747.3|6741.3|30
1621420200000|2021-05-19 10:30:00|6752.1|6746.1|6742.9|6736.9|6752.2|6746.2|6742.4|6736.4|30
1621420500000|2021-05-19 10:35:00|6743.3|6737.3|6750.7|6744.7|6751.3|6745.3|6742.8|6736.8|13
1621420800000|2021-05-19 10:40:00|6750.8|6744.8|6753.6|6747.6|6754.6|6748.6|6747.7|6741.7|13
1621421100000|2021-05-19 10:45:00|6753.7|6747.7|6754.7|6748.7|6757.1|6751.1|6749.1|6743.1|51
1621421400000|2021-05-19 10:50:00|6754.2|6748.2|6750.6|6744.6|6755.6|6749.6|6747.2|6741.2|35
1621421700000|2021-05-19 10:55:00|6750.2|6744.2|6749.1|6743.1|6752.1|6746.1|6747.1|6741.1|31
1621422000000|2021-05-19 11:00:00|6749.6|6743.6|6753|6747|6754.1|6748.1|6742.5|6736.5|58
1621422300000|2021-05-19 11:05:00|6752.6|6746.6|6742.1|6736.1|6754.6|6748.6|6741.7|6735.7|33
1621422600000|2021-05-19 11:10:00|6742.6|6736.6|6743.1|6737.1|6746.2|6740.2|6741.7|6735.7|20
1621422900000|2021-05-19 11:15:00|6743.2|6737.2|6734.3|6728.3|6748.5|6742.5|6731.4|6725.4|65
1621423200000|2021-05-19 11:20:00|6733.8|6727.8|6727.1|6721.1|6735.7|6729.7|6726.6|6720.6|99
1621423500000|2021-05-19 11:25:00|6727.5|6721.5|6725.4|6719.4|6733.4|6727.4|6724|6718|58
1621423800000|2021-05-19 11:30:00|6724.5|6718.5|6729.4|6723.4|6731.9|6725.9|6722.7|6716.7|80
1621424100000|2021-05-19 11:35:00|6729.9|6723.9|6732.2|6726.2|6734.2|6728.2|6729.4|6723.4|28
1621424400000|2021-05-19 11:40:00|6732.6|6726.6|6728.5|6722.5|6732.7|6726.7|6728.1|6722.1|39
1621424700000|2021-05-19 11:45:00|6727|6721|6721.5|6715.5|6727.6|6721.6|6721|6715|99
1621425000000|2021-05-19 11:50:00|6721|6715|6704.4|6698.4|6721.5|6715.5|6695.3|6689.3|323
1621425300000|2021-05-19 11:55:00|6704.8|6698.8|6684.7|6678.7|6704.9|6698.9|6682.2|6676.2|200
1621425600000|2021-05-19 12:00:00|6684.6|6678.6|6679.3|6673.3|6692.8|6686.8|6675.2|6669.2|240
1621425900000|2021-05-19 12:05:00|6679.8|6673.8|6677.3|6671.3|6679.8|6673.8|6674.8|6668.8|93
1621426200000|2021-05-19 12:10:00|6676.3|6670.3|6677|6671|6678.3|6672.3|6652.2|6646.2|307
1621426500000|2021-05-19 12:15:00|6676.5|6670.5|6690.9|6684.9|6697.7|6691.7|6676.5|6670.5|186
1621426800000|2021-05-19 12:20:00|6692.3|6686.3|6672.4|6666.4|6692.7|6686.7|6672.4|6666.4|149
1621427100000|2021-05-19 12:25:00|6671.9|6665.9|6633.5|6627.5|6671.9|6665.9|6625.8|6619.8|402
1621427400000|2021-05-19 12:30:00|6634.5|6628.5|6626.9|6620.9|6642.2|6636.2|6618.5|6611.7|395
1621427700000|2021-05-19 12:35:00|6627|6621|6613|6607|6638.1|6628.2|6613|6605.8|214
1621428000000|2021-05-19 12:40:00|6613.9|6607.9|6617.2|6611.2|6628.8|6622.8|6610.5|6604.5|405
1621431000000|2021-05-19 13:30:00|6623.5|6617.5|6558.7|6552.7|6634.2|6628.2|6547.8|6541.8|1859
1621431300000|2021-05-19 13:35:00|6558.8|6552.8|6538.2|6532.2|6558.8|6552.8|6514.5|6508.5|1272
1621431600000|2021-05-19 13:40:00|6536.5|6530.5|6542.2|6536.2|6548.1|6542.1|6497.7|6491.7|1207
1621431900000|2021-05-19 13:45:00|6542.1|6536.1|6587.4|6581.4|6594.6|6588.6|6539.9|6533.9|1276
1621432200000|2021-05-19 13:50:00|6586.9|6580.9|6560.9|6554.9|6596.3|6590.3|6549.6|6543.6|729
1621432500000|2021-05-19 13:55:00|6560.8|6554.8|6577|6571|6581.7|6575.7|6552.5|6546.5|583
1621432800000|2021-05-19 14:00:00|6577.1|6571.1|6577.6|6571.6|6594.1|6588.1|6566.8|6560.8|490
1621433100000|2021-05-19 14:05:00|6577.5|6571.5|6575.4|6569.4|6581.1|6575.1|6563.8|6557.8|411
1621433400000|2021-05-19 14:10:00|6575.6|6569.6|6573.6|6567.6|6585.3|6579.3|6557.9|6551.9|331
1621433700000|2021-05-19 14:15:00|6574|6568|6589.3|6583.3|6604|6598|6573.6|6567.6|666
1621434000000|2021-05-19 14:20:00|6589.8|6583.8|6584.8|6578.8|6597.1|6591.1|6577.6|6571.6|461
1621434300000|2021-05-19 14:25:00|6584.4|6578.4|6603.5|6597.5|6605|6599|6581.3|6575.3|271
1621434600000|2021-05-19 14:30:00|6602.2|6596.2|6631.5|6625.5|6638.7|6632.7|6592.4|6586.4|718
1621434900000|2021-05-19 14:35:00|6631.3|6625.3|6607.8|6601.8|6649.6|6643.6|6606.9|6600.9|1124
1621435200000|2021-05-19 14:40:00|6607.4|6601.4|6621.4|6615.4|6621.4|6615.4|6597|6591|544
1621435500000|2021-05-19 14:45:00|6621.9|6615.9|6609.8|6603.8|6622.9|6616.9|6589.3|6583.3|443
1621435800000|2021-05-19 14:50:00|6611.2|6605.2|6601|6595|6616|6610|6587.9|6581.9|328
1621436100000|2021-05-19 14:55:00|6601.5|6595.5|6605.1|6599.1|6606|6600|6585.6|6579.6|554
1621436400000|2021-05-19 15:00:00|6605.4|6599.4|6636.7|6630.7|6640|6634|6596.7|6590.7|440
1621436700000|2021-05-19 15:05:00|6636.2|6630.2|6631.3|6625.3|6647.5|6641.5|6628.5|6622.5|383
1621437000000|2021-05-19 15:10:00|6630.8|6624.8|6613.8|6607.8|6634.1|6628.1|6607.6|6601.6|495
1621437300000|2021-05-19 15:15:00|6613.9|6607.9|6594.9|6588.9|6617.3|6611.3|6594.9|6588.9|171
1621437600000|2021-05-19 15:20:00|6594.4|6588.4|6580.8|6574.8|6597.8|6591.8|6579.4|6573.4|278
1621437900000|2021-05-19 15:25:00|6580|6574|6565.4|6559.4|6583.3|6577.3|6562.5|6556.5|359
1621438200000|2021-05-19 15:30:00|6565|6559|6578.1|6572.1|6583.6|6577.6|6562.7|6556.7|292
1621438500000|2021-05-19 15:35:00|6577.6|6571.6|6591.8|6585.8|6598.2|6592.2|6572.7|6566.7|283
1621438800000|2021-05-19 15:40:00|6591.3|6585.3|6588.9|6582.9|6609.6|6603.6|6582.9|6576.9|259
1621439100000|2021-05-19 15:45:00|6588.5|6582.5|6600.3|6594.3|6600.7|6594.7|6578.3|6572.3|201
1621439400000|2021-05-19 15:50:00|6600.9|6594.9|6601.9|6595.9|6619.1|6613.1|6593.2|6587.2|441
1621439700000|2021-05-19 15:55:00|6602.9|6596.9|6606.5|6600.5|6611.5|6605.5|6599.7|6593.7|186
1621440000000|2021-05-19 16:00:00|6606.6|6600.6|6601|6595|6606.6|6600.6|6600.6|6594.6|341
1621440300000|2021-05-19 16:05:00|6601.1|6595.1|6601.8|6595.8|6606.3|6600.3|6600.4|6594.4|213
1621440600000|2021-05-19 16:10:00|6600.9|6594.9|6616.1|6610.1|6617.5|6611.5|6598.8|6592.8|317
1621440900000|2021-05-19 16:15:00|6616|6610|6606.6|6600.6|6619|6613|6600.8|6594.8|359
1621441200000|2021-05-19 16:20:00|6606.1|6600.1|6602.3|6596.3|6610.3|6604.3|6600.5|6594.5|199
1621441500000|2021-05-19 16:25:00|6600.8|6594.8|6598.2|6592.2|6600.8|6594.8|6597.8|6591.8|160
1621441800000|2021-05-19 16:30:00|6597.8|6591.8|6602.7|6596.7|6602.7|6596.7|6597.8|6591.8|267
1621442100000|2021-05-19 16:35:00|6602.3|6596.3|6602.8|6596.8|6615.9|6609.9|6599.8|6593.8|213
1621442400000|2021-05-19 16:40:00|6603.4|6597.4|6606.1|6600.1|6611.9|6605.9|6599.2|6593.2|205
1621442700000|2021-05-19 16:45:00|6606.5|6600.5|6605.2|6599.2|6609.9|6603.9|6603.7|6597.7|224
1621443000000|2021-05-19 16:50:00|6605.7|6599.7|6607.6|6601.6|6611.8|6605.8|6598.7|6592.7|309
1621443300000|2021-05-19 16:55:00|6608.1|6602.1|6597.8|6591.8|6608.1|6602.1|6595.3|6589.3|303
1621443600000|2021-05-19 17:00:00|6598.7|6592.7|6602.3|6596.3|6605.7|6599.7|6595.6|6589.6|188
1621443900000|2021-05-19 17:05:00|6602.8|6596.8|6613|6607|6625.9|6619.9|6602.8|6596.8|386
1621444200000|2021-05-19 17:10:00|6613.1|6607.1|6616.3|6610.3|6622.9|6616.9|6599.2|6593.2|283
1621444500000|2021-05-19 17:15:00|6616.7|6610.7|6619.5|6613.5|6620.4|6614.4|6607.6|6601.6|150
1621444800000|2021-05-19 17:20:00|6620.9|6614.9|6617.9|6611.9|6622.4|6616.4|6612.6|6606.6|173
1621445100000|2021-05-19 17:25:00|6618.4|6612.4|6619.2|6613.2|6626.2|6620.2|6616.6|6610.6|231
1621445400000|2021-05-19 17:30:00|6618.7|6612.7|6605.9|6599.9|6621.7|6615.7|6602.4|6596.4|145
1621445700000|2021-05-19 17:35:00|6607.4|6601.4|6604.2|6598.2|6612.1|6606.1|6603.2|6597.2|136
1621446000000|2021-05-19 17:40:00|6603.7|6597.7|6609.1|6603.1|6610|6604|6600.2|6594.2|83
1621446300000|2021-05-19 17:45:00|6609.5|6603.5|6599|6593|6611.3|6605.3|6595|6589|229
1621446600000|2021-05-19 17:50:00|6599.6|6593.6|6614.8|6608.8|6617.9|6611.9|6599.6|6593.6|299
1621446900000|2021-05-19 17:55:00|6614.4|6608.4|6615.4|6609.4|6619.4|6613.4|6605.4|6599.4|143
1621447200000|2021-05-19 18:00:00|6615.5|6609.5|6616.8|6610.8|6623.7|6617.7|6613.1|6607.1|215
1621447500000|2021-05-19 18:05:00|6616.9|6610.9|6620.3|6614.3|6622.3|6616.3|6602.3|6596.3|413
1621447800000|2021-05-19 18:10:00|6622.1|6616.1|6597.2|6591.2|6624|6618|6595.8|6589.8|875
1621448100000|2021-05-19 18:15:00|6598.5|6592.5|6616.2|6606.2|6626.7|6620.7|6594.3|6588.3|526
1621468800000|2021-05-20 00:00:00|6619.8|6604.8|6627.2|6621.2|6632.1|6626.1|6613.5|6604.8|139
1621469100000|2021-05-20 00:05:00|6627.6|6621.6|6619.9|6613.9|6629.3|6623.3|6618.5|6612.5|77
1621469400000|2021-05-20 00:10:00|6620.4|6614.4|6624.9|6618.9|6627.8|6621.8|6619|6613|85
1621469700000|2021-05-20 00:15:00|6622.9|6616.9|6614.7|6608.7|6622.9|6616.9|6609.3|6603.3|71
1621470000000|2021-05-20 00:20:00|6615.2|6609.2|6622.6|6616.6|6622.7|6616.7|6609.4|6603.4|46
1621470300000|2021-05-20 00:25:00|6622.7|6616.7|6621.8|6615.8|6623.8|6617.8|6616.9|6610.9|39
1621470600000|2021-05-20 00:30:00|6621.7|6615.7|6620.8|6614.8|6625.1|6619.1|6616.9|6610.9|40
1621470900000|2021-05-20 00:35:00|6620.4|6614.4|6630.3|6624.3|6630.9|6624.9|6617.8|6611.8|80
1621471200000|2021-05-20 00:40:00|6629.8|6623.8|6626.8|6620.8|6631.8|6625.8|6626.7|6620.7|47
1621471500000|2021-05-20 00:45:00|6626.3|6620.3|6641.1|6635.1|6641.5|6635.5|6626.3|6620.3|73
1621471800000|2021-05-20 00:50:00|6641.5|6635.5|6635.2|6629.2|6647.9|6641.9|6634.1|6628.1|172
1621472100000|2021-05-20 00:55:00|6635.6|6629.6|6645.4|6639.4|6646.2|6640.2|6634|6628|44
1621472400000|2021-05-20 01:00:00|6645.5|6639.5|6636.5|6630.5|6647.6|6641.6|6636.5|6630.4|67
1621472700000|2021-05-20 01:05:00|6636.1|6630.1|6619|6613|6636.1|6630.1|6617.5|6611.5|59
1621473000000|2021-05-20 01:10:00|6619.1|6613.1|6613|6607|6619.7|6613.7|6603.5|6597.5|100
1621473300000|2021-05-20 01:15:00|6612.6|6606.6|6614.6|6608.6|6617.2|6611.2|6608.7|6602.7|56
1621473600000|2021-05-20 01:20:00|6614.1|6608.1|6633.7|6627.7|6634.1|6628.1|6613.1|6607.1|68
1621473900000|2021-05-20 01:25:00|6633.2|6627.2|6630.4|6624.4|6636.5|6630.5|6629.9|6623.9|73
1621474200000|2021-05-20 01:30:00|6630.5|6624.5|6642.7|6636.7|6642.8|6636.8|6628.5|6622.5|39
1621474500000|2021-05-20 01:35:00|6643.7|6637.7|6639.3|6633.3|6644.2|6638.2|6635.9|6629.9|95
1621474800000|2021-05-20 01:40:00|6638.9|6632.9|6638.8|6632.8|6641.8|6635.8|6635.9|6629.9|61
1621475100000|2021-05-20 01:45:00|6638.4|6632.4|6647.8|6641.8|6648.2|6642.2|6637.7|6631.7|63
1621475400000|2021-05-20 01:50:00|6647.4|6641.4|6642.8|6636.8|6647.8|6641.8|6640.4|6634.4|21
1621475700000|2021-05-20 01:55:00|6642.3|6636.3|6635.7|6629.7|6642.8|6636.8|6635.7|6629.7|25
1621476000000|2021-05-20 02:00:00|6636.2|6630.2|6641.9|6635.9|6641.9|6635.9|6632.7|6626.7|77
1621476300000|2021-05-20 02:05:00|6642.5|6636.5|6629.2|6623.2|6642.6|6636.6|6625.9|6619.9|16
1621476600000|2021-05-20 02:10:00|6628.8|6622.8|6629.5|6623.5|6631.1|6625.1|6620.2|6614.2|16
1621476900000|2021-05-20 02:15:00|6629.9|6623.9|6625.8|6619.8|6630.6|6624.6|6624.3|6618.3|26
1621477200000|2021-05-20 02:20:00|6625.7|6619.7|6634.4|6628.4|6634.4|6628.4|6625.7|6619.7|22
1621477500000|2021-05-20 02:25:00|6635.4|6629.4|6636.1|6630.1|6637.5|6631.5|6633.1|6627.1|8
1621477800000|2021-05-20 02:30:00|6635.6|6629.6|6639|6633|6639.5|6633.5|6630.8|6624.8|24
1621478100000|2021-05-20 02:35:00|6639.5|6633.5|6640.1|6634.1|6647.8|6641.8|6638.5|6632.5|40
1621478400000|2021-05-20 02:40:00|6639.1|6633.1|6657.3|6651.3|6657.7|6651.7|6637|6631|131
1621478700000|2021-05-20 02:45:00|6656.8|6650.8|6663.4|6657.4|6678.1|6672.1|6654.8|6648.8|199
1621479000000|2021-05-20 02:50:00|6662.5|6656.5|6661.7|6655.7|6673.3|6667.3|6661.5|6655.5|83
1621479300000|2021-05-20 02:55:00|6662.1|6656.1|6664.2|6658.2|6672.8|6666.8|6661|6655|45
1621479600000|2021-05-20 03:00:00|6663.7|6657.7|6668.6|6662.6|6668.6|6662.6|6658|6652|31
1621479900000|2021-05-20 03:05:00|6668.2|6662.2|6659.5|6653.5|6670.6|6664.6|6659.5|6653.5|22
1621480200000|2021-05-20 03:10:00|6659|6653|6660.7|6654.7|6665.4|6659.4|6658|6652|15
1621480500000|2021-05-20 03:15:00|6660.6|6654.6|6660|6654|6663.9|6657.9|6658.9|6652.9|8
1621480800000|2021-05-20 03:20:00|6660.4|6654.4|6662.4|6656.4|6664.8|6658.8|6658.7|6652.7|18
1621481100000|2021-05-20 03:25:00|6662.9|6656.9|6662.8|6656.8|6667.5|6661.5|6661.9|6655.9|10
1621481400000|2021-05-20 03:30:00|6662.3|6656.3|6658.9|6652.9|6663.7|6657.7|6656.3|6650.3|27
1621481700000|2021-05-20 03:35:00|6658.5|6652.5|6659.7|6653.7|6661.1|6655.1|6658|6652|6
1621482000000|2021-05-20 03:40:00|6659.3|6653.3|6670.5|6664.5|6671|6665|6657.3|6651.3|50
1621482300000|2021-05-20 03:45:00|6671|6665|6667.4|6661.4|6674|6668|6666.1|6660.1|17
1621482600000|2021-05-20 03:50:00|6667.8|6661.8|6672.6|6666.6|6673.5|6667.5|6666.5|6660.5|27
1621482900000|2021-05-20 03:55:00|6673.1|6667.1|6672|6666|6673.5|6667.5|6668.8|6662.8|12
1621483200000|2021-05-20 04:00:00|6672.5|6666.5|6669.6|6663.6|6672.5|6666.5|6669.6|6663.6|11
1621483500000|2021-05-20 04:05:00|6670.5|6664.5|6665.5|6659.5|6670.5|6664.5|6665.5|6659.5|4
1621483800000|2021-05-20 04:10:00|6665|6659|6661.6|6655.6|6666.4|6660.4|6661.1|6655.1|17
1621484100000|2021-05-20 04:15:00|6661.1|6655.1|6663|6657|6663|6657|6660.6|6654.6|11
1621484400000|2021-05-20 04:20:00|6663.4|6657.4|6656.3|6650.3|6663.4|6657.4|6653.8|6647.8|29
1621484700000|2021-05-20 04:25:00|6656.4|6650.4|6660.1|6654.1|6661.1|6655.1|6655.4|6649.4|6
1621485000000|2021-05-20 04:30:00|6660.5|6654.5|6657.7|6651.7|6660.6|6654.6|6654.3|6648.3|11
1621485300000|2021-05-20 04:35:00|6657.2|6651.2|6655.7|6649.7|6657.2|6651.2|6654.2|6648.2|1
1621485600000|2021-05-20 04:40:00|6655.3|6649.3|6660.9|6654.9|6661.4|6655.4|6654.9|6648.9|8
1621485900000|2021-05-20 04:45:00|6661.4|6655.4|6660.4|6654.4|6661.4|6655.4|6659.6|6653.6|10
1621486200000|2021-05-20 04:50:00|6660|6654|6664.6|6658.6|6664.6|6658.6|6658.1|6652.1|7
1621486500000|2021-05-20 04:55:00|6665.2|6659.2|6666.2|6660.2|6666.7|6660.7|6663.1|6657.1|5
1621486800000|2021-05-20 05:00:00|6663.5|6657.5|6659|6653|6663.5|6657.5|6659|6653|13
1621487100000|2021-05-20 05:05:00|6658.6|6652.6|6659.9|6653.9|6661.2|6655.2|6658.6|6652.6|3
1621487400000|2021-05-20 05:10:00|6658.6|6652.6|6655.4|6649.4|6660.3|6654.3|6654.1|6648.1|16
1621487700000|2021-05-20 05:15:00|6656.8|6650.8|6657.5|6651.5|6657.8|6651.8|6655.4|6649.4|11
1621488000000|2021-05-20 05:20:00|6657.1|6651.1|6661.1|6655.1|6662.5|6656.5|6657|6651|3
1621488300000|2021-05-20 05:25:00|6660.2|6654.2|6662.6|6656.6|6662.6|6656.6|6658.8|6652.8|15
1621488600000|2021-05-20 05:30:00|6663.1|6657.1|6681.2|6675.2|6682.5|6676.5|6663.1|6657.1|84
1621488900000|2021-05-20 05:35:00|6681.6|6675.6|6679.9|6673.9|6686.7|6680.7|6679.3|6673.3|59
1621489200000|2021-05-20 05:40:00|6679.4|6673.4|6674.8|6668.8|6679.8|6673.8|6671.2|6665.2|31
1621489500000|2021-05-20 05:45:00|6677|6671|6674.8|6668.8|6682.6|6676.6|6673.4|6667.4|63
1621489800000|2021-05-20 05:50:00|6675.2|6669.2|6671.7|6665.7|6675.6|6669.6|6669.6|6663.6|11
1621490100000|2021-05-20 05:55:00|6672.1|6666.1|6676.9|6670.9|6680.3|6674.3|6671.7|6665.7|35
1621490400000|2021-05-20 06:00:00|6676.5|6670.5|6677.5|6671.5|6680.7|6674.7|6674.5|6668.5|20
1621490700000|2021-05-20 06:05:00|6678.9|6672.9|6677.1|6671.1|6679.3|6673.3|6676.3|6670.3|12
1621491000000|2021-05-20 06:10:00|6677.5|6671.5|6684.9|6678.9|6685.4|6679.4|6676.2|6670.2|40
1621491300000|2021-05-20 06:15:00|6685.4|6679.4|6687|6681|6687.1|6681.1|6683.5|6677.5|117
1621491600000|2021-05-20 06:20:00|6686.6|6680.6|6675.2|6669.2|6686.6|6680.6|6675.2|6669.2|55
1621491900000|2021-05-20 06:25:00|6675|6669|6678.3|6672.3|6680.3|6674.3|6674|6668|19
1621492200000|2021-05-20 06:30:00|6678.8|6672.8|6681|6675|6681.8|6675.8|6675.6|6669.6|11
1621492500000|2021-05-20 06:35:00|6681.4|6675.4|6678.3|6672.3|6681.4|6675.4|6674.4|6668.4|13
1621492800000|2021-05-20 06:40:00|6678.8|6672.8|6678|6672|6679.9|6673.9|6675.9|6669.9|12
1621493100000|2021-05-20 06:45:00|6676.9|6670.9|6679|6673|6680.6|6674.6|6676|6670|26
1621493400000|2021-05-20 06:50:00|6678.6|6672.6|6675.7|6669.7|6678.6|6672.6|6672.6|6666.6|19
1621493700000|2021-05-20 06:55:00|6675.3|6669.3|6669.6|6663.6|6675.3|6669.3|6667.7|6661.7|22
1621494000000|2021-05-20 07:00:00|6670|6664|6669.4|6663.4|6672.1|6666.1|6668.6|6662.6|21
1621494300000|2021-05-20 07:05:00|6669.5|6663.5|6644.2|6638.2|6669.5|6663.5|6644.2|6638.2|76
1621494600000|2021-05-20 07:10:00|6644.7|6638.7|6652.6|6646.6|6652.6|6646.6|6642.3|6636.3|41
1621494900000|2021-05-20 07:15:00|6652.1|6646.1|6644.2|6638.2|6655.9|6649.9|6644.2|6638.2|35
1621495200000|2021-05-20 07:20:00|6643.8|6637.8|6642.6|6636.6|6648.4|6642.4|6642.6|6636.6|28
1621495500000|2021-05-20 07:25:00|6643.5|6637.5|6639.8|6633.8|6644.4|6638.4|6631.1|6625.1|52
1621495800000|2021-05-20 07:30:00|6639.9|6633.9|6650.6|6644.6|6651.5|6645.5|6638.8|6632.8|80
1621496100000|2021-05-20 07:35:00|6651|6645|6659.4|6653.4|6662.8|6656.8|6651|6645|32
1621496400000|2021-05-20 07:40:00|6659.8|6653.8|6659.8|6653.8|6661.2|6655.2|6652.4|6646.4|35
1621496700000|2021-05-20 07:45:00|6660.4|6654.4|6664.5|6658.5|6666.7|6660.7|6657.3|6651.3|26
1621497000000|2021-05-20 07:50:00|6664.9|6658.9|6661.3|6655.3|6665|6659|6659.7|6653.7|12
1621497300000|2021-05-20 07:55:00|6663.8|6653.8|6660|6654|6664.8|6658|6656.2|6650.2|22
1621497600000|2021-05-20 08:00:00|6659.5|6653.5|6658.1|6652.1|6660|6654|6656.6|6650.6|20
1621497900000|2021-05-20 08:05:00|6658.6|6652.6|6655.6|6649.6|6661.2|6655.2|6655.5|6649.5|15
1621498200000|2021-05-20 08:10:00|6655.2|6649.2|6659.1|6653.1|6662.5|6656.5|6652.8|6646.8|27
1621498500000|2021-05-20 08:15:00|6659.6|6653.6|6654.8|6648.8|6661.8|6655.8|6654.8|6648.8|11
1621498800000|2021-05-20 08:20:00|6655.2|6649.2|6650.5|6644.5|6655.2|6649.2|6649.1|6643.1|54
1621499100000|2021-05-20 08:25:00|6650.1|6644.1|6637.6|6631.6|6651.9|6645.9|6635.6|6629.6|149
1621499400000|2021-05-20 08:30:00|6637.2|6631.2|6622.7|6616.7|6637.2|6631.2|6620.8|6614.8|73
1621499700000|2021-05-20 08:35:00|6622.6|6616.6|6620.5|6614.5|6635|6629|6616.1|6610.1|55
1621500000000|2021-05-20 08:40:00|6620|6614|6615.5|6609.5|6623.1|6617.1|6615|6609|39
1621500300000|2021-05-20 08:45:00|6613.6|6607.6|6622.2|6616.2|6623.6|6617.6|6610.6|6604.6|50
1621500600000|2021-05-20 08:50:00|6621.8|6615.8|6601.5|6595.5|6621.8|6615.8|6596.5|6590.5|55
1621500900000|2021-05-20 08:55:00|6601.9|6595.9|6590.2|6584.2|6601.9|6595.9|6582.8|6576.3|112
1621501200000|2021-05-20 09:00:00|6590.6|6584.6|6601.3|6595.3|6601.9|6595.9|6589.8|6583.8|77
1621501500000|2021-05-20 09:05:00|6602.3|6596.3|6604.9|6598.9|6607.3|6601.3|6601.1|6595.1|38
1621501800000|2021-05-20 09:10:00|6604.4|6598.4|6609.4|6603.4|6611.3|6605.3|6604|6598|47
1621502100000|2021-05-20 09:15:00|6609.3|6603.3|6606|6600|6609.9|6603.9|6603.6|6597.6|39
1621502400000|2021-05-20 09:20:00|6606.4|6600.4|6592.6|6586.6|6606.9|6600.9|6591.7|6585.7|37
1621502700000|2021-05-20 09:25:00|6592.2|6586.2|6599.4|6593.4|6602.4|6596.4|6591.6|6585.6|36
1621503000000|2021-05-20 09:30:00|6599.8|6593.8|6578.5|6572.5|6600.9|6594.9|6576.7|6570.7|64
1621503300000|2021-05-20 09:35:00|6579|6573|6572.3|6566.3|6580.6|6574.6|6564.9|6558.9|81
1621503600000|2021-05-20 09:40:00|6573.1|6567.1|6550.4|6540.4|6576.5|6570.5|6550.4|6540.4|218
1621503900000|2021-05-20 09:45:00|6550.5|6540.5|6560.3|6550.3|6562.4|6555.2|6547.5|6539.8|166
1621504200000|2021-05-20 09:50:00|6559.2|6553.2|6575|6569|6576.8|6570.8|6558.8|6552.8|47
1621504500000|2021-05-20 09:55:00|6576.3|6570.3|6562.3|6556.3|6576.9|6570.9|6560|6554|39
1621504800000|2021-05-20 10:00:00|6561.8|6555.8|6575.5|6569.5|6576.5|6570.5|6561.8|6555.8|43
1621505100000|2021-05-20 10:05:00|6575.1|6569.1|6585.3|6579.3|6587.2|6581.2|6572.8|6566.8|66
1621505400000|2021-05-20 10:10:00|6584.8|6578.8|6577.6|6571.6|6588.2|6582.2|6577.6|6571.6|85
1621505700000|2021-05-20 10:15:00|6578.5|6572.5|6584.3|6578.3|6588.2|6582.2|6578|6572|38
1621506000000|2021-05-20 10:20:00|6584.7|6578.7|6586.6|6580.6|6588.1|6582.1|6582.5|6576.5|41
1621506300000|2021-05-20 10:25:00|6587.1|6581.1|6587.6|6581.6|6588.1|6582.1|6585.2|6579.2|19
1621506600000|2021-05-20 10:30:00|6588.1|6582.1|6586|6580|6593.9|6587.9|6585|6579|83
1621506900000|2021-05-20 10:35:00|6586.5|6580.5|6585.3|6579.3|6590.9|6583.8|6583.2|6577.2|63
1621507200000|2021-05-20 10:40:00|6584.5|6578.5|6565.8|6559.8|6584.5|6578.5|6565.7|6559.7|43
1621507500000|2021-05-20 10:45:00|6565.4|6559.4|6577.4|6571.4|6577.4|6571.4|6565.4|6559.4|39
1621507800000|2021-05-20 10:50:00|6577|6571|6556.5|6550.5|6578.3|6572.3|6556.5|6550|52
1621508100000|2021-05-20 10:55:00|6557.3|6551.3|6568.6|6562.6|6569.1|6563.1|6556.9|6550.9|97
1621508400000|2021-05-20 11:00:00|6564.2|6558.2|6571.8|6565.8|6573.6|6567.6|6564.2|6558.2|96
1621508700000|2021-05-20 11:05:00|6571.9|6565.9|6575.2|6569.2|6575.3|6569.3|6567.2|6561.2|39
1621509000000|2021-05-20 11:10:00|6576.6|6570.6|6579.7|6573.7|6585|6579|6576.6|6570.6|32
1621509300000|2021-05-20 11:15:00|6578.8|6572.8|6577.4|6571.4|6580.4|6574.4|6575.7|6569.7|33
1621509600000|2021-05-20 11:20:00|6579.8|6573.8|6582.3|6576.3|6584.3|6578.3|6579.4|6573.4|55
1621509900000|2021-05-20 11:25:00|6581.8|6575.8|6583.2|6577.2|6584.2|6578.2|6576.7|6570.7|25
1621510200000|2021-05-20 11:30:00|6581.7|6575.7|6570.4|6564.4|6582.2|6576.2|6570|6564|84
1621510500000|2021-05-20 11:35:00|6571.5|6565.5|6568.8|6562.8|6571.9|6565.9|6565.4|6559.3|57
1621510800000|2021-05-20 11:40:00|6568.3|6562.3|6560|6554|6568.3|6562.3|6558.4|6552.4|36
1621511100000|2021-05-20 11:45:00|6560.4|6554.4|6550.3|6544.3|6561.9|6555.9|6549.3|6543.3|59
1621511400000|2021-05-20 11:50:00|6549.8|6543.8|6536.4|6530.4|6550.2|6544.2|6532.1|6526.1|191
1621511700000|2021-05-20 11:55:00|6536|6530|6519.6|6513.6|6537.4|6531.4|6507.4|6501.4|311
1621512000000|2021-05-20 12:00:00|6520.1|6514.1|6528.7|6522.7|6534|6528|6520.1|6514.1|149
1621512300000|2021-05-20 12:05:00|6529.1|6523.1|6537.6|6531.6|6538|6532|6524.9|6518.9|151
1621512600000|2021-05-20 12:10:00|6537.5|6531.5|6532.3|6526.3|6542.6|6536.6|6532.2|6526.2|76
1621512900000|2021-05-20 12:15:00|6534.1|6528.1|6535.2|6529.2|6538.6|6532.6|6531.4|6525.4|65
1621513200000|2021-05-20 12:20:00|6535.7|6529.7|6522|6516|6536.6|6530.6|6522|6516|161
1621513500000|2021-05-20 12:25:00|6523.8|6517.8|6518.9|6512.9|6526.2|6520.2|6518.8|6512.8|175
1621513800000|2021-05-20 12:30:00|6519|6513|6482.3|6476.3|6526|6518.9|6476.3|6470.2|589
1621514100000|2021-05-20 12:35:00|6483.6|6477.6|6487.9|6481.9|6503.3|6497.3|6480|6471.6|237
1621514400000|2021-05-20 12:40:00|6488|6482|6486.5|6480.5|6488|6482|6476.3|6468.5|261
1621517400000|2021-05-20 13:30:00|6464.2|6458.2|6416.8|6410.8|6469.2|6461.2|6376.9|6370.9|2241
1621517700000|2021-05-20 13:35:00|6417.1|6411.1|6415.1|6409.1|6442.1|6436.1|6411.5|6405.5|665
1621518000000|2021-05-20 13:40:00|6414.7|6408.7|6428.9|6422.9|6438.4|6432.4|6411.2|6405.2|489
1621518300000|2021-05-20 13:45:00|6428.5|6422.5|6452.9|6446.9|6453.3|6447.3|6419.3|6413.3|603
1621518600000|2021-05-20 13:50:00|6453|6447|6509.3|6503.3|6519.6|6513.6|6450|6444|871
1621518900000|2021-05-20 13:55:00|6509.4|6503.4|6513.9|6507.9|6517.4|6510|6491.3|6485.3|407
1621519200000|2021-05-20 14:00:00|6513.4|6507.4|6530.7|6524.7|6536.5|6530.5|6501.8|6495.8|490
1621519500000|2021-05-20 14:05:00|6531.1|6525.1|6539.3|6533.3|6542.8|6536.8|6521.8|6515.8|437
1621519800000|2021-05-20 14:10:00|6538.9|6532.9|6550.1|6544.1|6562.9|6556.9|6538.9|6532.9|601
1621520100000|2021-05-20 14:15:00|6549.6|6543.6|6550.8|6544.8|6559.5|6553.5|6523.4|6517.4|600
1621520400000|2021-05-20 14:20:00|6550.7|6544.7|6581.6|6575.6|6590.1|6584.1|6550.7|6544.7|554
1621520700000|2021-05-20 14:25:00|6584|6578|6590.6|6584.6|6595.9|6589.9|6574|6568|451
1621521000000|2021-05-20 14:30:00|6591|6585|6561.4|6555.4|6593.1|6587.1|6560.5|6554.5|484
1621521300000|2021-05-20 14:35:00|6561|6555|6534.9|6528.9|6565.6|6559.6|6534.9|6528.9|422
1621521600000|2021-05-20 14:40:00|6533.9|6527.9|6535.6|6529.6|6551.3|6545.3|6529|6523|337
1621521900000|2021-05-20 14:45:00|6536|6530|6567.6|6561.6|6573.3|6567.3|6535.1|6529.1|321
1621522200000|2021-05-20 14:50:00|6564.2|6558.2|6579.5|6573.5|6582.8|6576.8|6559|6553|238
1621522500000|2021-05-20 14:55:00|6578.6|6572.6|6571.1|6565.1|6587.2|6581.2|6562.8|6556.8|376
1621522800000|2021-05-20 15:00:00|6571|6565|6578.5|6572.5|6581.4|6575.4|6570|6564|168
1621523100000|2021-05-20 15:05:00|6579.5|6573.5|6569.4|6563.4|6580.5|6574.5|6567.5|6561.5|239
1621523400000|2021-05-20 15:10:00|6568.9|6562.9|6568.9|6562.9|6578.4|6572.4|6565.3|6559.3|240
1621523700000|2021-05-20 15:15:00|6568|6562|6565.1|6559.1|6575.9|6569.9|6565|6559|149
1621524000000|2021-05-20 15:20:00|6565.2|6559.2|6540.9|6534.9|6565.2|6559.2|6534.9|6528.9|346
1621524300000|2021-05-20 15:25:00|6541.4|6535.4|6542.5|6536.5|6548.4|6542.4|6529.8|6523.8|201
1621524600000|2021-05-20 15:30:00|6542.4|6536.4|6530.9|6524.9|6545.3|6539.3|6530.9|6524.9|192
1621524900000|2021-05-20 15:35:00|6532.6|6526.6|6544.4|6538.4|6544.4|6538.4|6530.1|6524.1|178
1621525200000|2021-05-20 15:40:00|6548.5|6542.5|6551|6545|6554.4|6548.4|6540.9|6534.9|398
1621525500000|2021-05-20 15:45:00|6551.5|6545.5|6537.7|6531.7|6559|6553|6537.7|6531.7|193
1621525800000|2021-05-20 15:50:00|6538.2|6532.2|6521.4|6515.4|6538.2|6532.2|6514.5|6508.5|269
1621526100000|2021-05-20 15:55:00|6521.9|6515.9|6526.3|6520.3|6530.2|6524.2|6521.9|6515.9|132
1621526400000|2021-05-20 16:00:00|6525.9|6519.9|6525.3|6519.3|6526.7|6520.7|6516.9|6510.9|250
1621526700000|2021-05-20 16:05:00|6524.9|6518.9|6534.9|6528.9|6536.9|6530.9|6517.5|6511.5|237
1621527000000|2021-05-20 16:10:00|6532.8|6526.8|6537.5|6531.5|6540.8|6534.8|6528|6522|169
1621527300000|2021-05-20 16:15:00|6537|6531|6542.4|6536.4|6544.9|6538.9|6529.9|6523.9|218
1621527600000|2021-05-20 16:20:00|6542.3|6536.3|6548.1|6542.1|6557.2|6551.2|6537|6531|283
1621527900000|2021-05-20 16:25:00|6548.5|6542.5|6549.1|6543.1|6551.8|6545.8|6537.5|6531.5|140
1621528200000|2021-05-20 16:30:00|6549|6543|6545|6539|6549.8|6543.8|6539.9|6533.9|215
1621528500000|2021-05-20 16:35:00|6544.9|6538.9|6551.7|6545.7|6557.1|6551.1|6541.1|6535.1|182
1621528800000|2021-05-20 16:40:00|6550.8|6544.8|6548.1|6542.1|6555.2|6549.2|6547.2|6541.2|98
1621529100000|2021-05-20 16:45:00|6547.7|6541.7|6573.7|6567.7|6575|6569|6547.7|6541.7|238
1621529400000|2021-05-20 16:50:00|6573.3|6567.3|6557.7|6551.7|6576.2|6570.2|6557.1|6551.1|210
1621529700000|2021-05-20 16:55:00|6558.5|6552.5|6562.9|6556.9|6570.3|6564.3|6557.2|6551.2|118
1621530000000|2021-05-20 17:00:00|6563|6557|6550.5|6544.5|6568.2|6562.2|6547.9|6541.9|176
1621530300000|2021-05-20 17:05:00|6550.4|6544.4|6550.3|6544.3|6553.4|6547.4|6545.3|6539.3|127
1621530600000|2021-05-20 17:10:00|6550.8|6544.8|6556.1|6550.1|6566|6560|6550.3|6544.3|186
1621530900000|2021-05-20 17:15:00|6555.7|6549.7|6555.7|6549.7|6569.5|6563.5|6551.6|6545.6|157
1621531200000|2021-05-20 17:20:00|6554.7|6548.7|6560.6|6554.6|6560.6|6554.6|6550|6544|158
1621531500000|2021-05-20 17:25:00|6560.5|6554.5|6526.4|6520.4|6565.4|6559.4|6523.3|6517.3|439
1621531800000|2021-05-20 17:30:00|6526|6520|6544.8|6538.8|6547.5|6541.5|6526|6520|212
1621532100000|2021-05-20 17:35:00|6546.7|6540.7|6551.3|6545.3|6552.7|6546.7|6535.3|6529.3|164
1621532400000|2021-05-20 17:40:00|6550.9|6544.9|6547.1|6541.1|6554.9|6548.9|6543.6|6537.6|149
1621532700000|2021-05-20 17:45:00|6546.6|6540.6|6552.6|6546.6|6558.8|6552.8|6540.6|6534.6|197
1621533000000|2021-05-20 17:50:00|6552.2|6546.2|6544.8|6538.8|6554.4|6548.4|6540.5|6534.5|98
1621533300000|2021-05-20 17:55:00|6544.4|6538.4|6538.4|6532.4|6544.8|6538.8|6532.8|6526.8|112
1621533600000|2021-05-20 18:00:00|6538|6532|6532.8|6526.8|6541.8|6535.8|6530.9|6524.9|152
1621533900000|2021-05-20 18:05:00|6531.9|6525.9|6526.1|6520.1|6533.6|6527.6|6522.1|6516.1|305
1621534200000|2021-05-20 18:10:00|6525.6|6519.6|6511.3|6505.3|6546.4|6540.4|6510.7|6504.7|1012
1621534500000|2021-05-20 18:15:00|6511.4|6505.4|6507.6|6501.6|6524.6|6518.6|6505.8|6499.8|603
1621555200000|2021-05-21 00:00:00|6525.7|6519.7|6522.5|6516.5|6529.3|6523.3|6516|6510|142
1621555500000|2021-05-21 00:05:00|6524.3|6518.3|6526.2|6520.2|6526.2|6520.2|6509.5|6503.5|145
1621555800000|2021-05-21 00:10:00|6526.7|6520.7|6526|6520|6535.9|6529.9|6523.4|6517.4|120
1621556100000|2021-05-21 00:15:00|6526.5|6516.5|6505.3|6499.3|6527|6519.4|6505.3|6499.3|89
1621556400000|2021-05-21 00:20:00|6506.9|6496.9|6498.2|6492.2|6510.5|6504.5|6497.3|6489.9|93
1621556700000|2021-05-21 00:25:00|6497.7|6491.7|6501.9|6495.9|6506.2|6500.2|6495.8|6489.8|66
1621557000000|2021-05-21 00:30:00|6502.3|6496.3|6510.2|6504.2|6510.8|6504.8|6502.3|6496.3|52
1621557300000|2021-05-21 00:35:00|6509.7|6503.7|6506.2|6500.2|6515.2|6509.2|6506.1|6500.1|14
1621557600000|2021-05-21 00:40:00|6505.7|6499.7|6510.6|6504.6|6512.4|6506.4|6504.7|6498.7|19
1621557900000|2021-05-21 00:45:00|6511.1|6505.1|6506.2|6500.2|6513.6|6507.6|6506.2|6500.2|27
1621558200000|2021-05-21 00:50:00|6506.7|6500.7|6508|6502|6508.1|6502.1|6503.5|6497.5|13
1621558500000|2021-05-21 00:55:00|6508.5|6502.5|6508.6|6502.6|6513.3|6507.3|6506.5|6500.5|16
1621558800000|2021-05-21 01:00:00|6506.6|6500.6|6503.9|6497.9|6518.9|6512.9|6502|6496|86
1621559100000|2021-05-21 01:05:00|6504.4|6498.4|6501.6|6495.6|6510|6504|6500.6|6494.6|15
1621559400000|2021-05-21 01:10:00|6501.2|6495.2|6504.5|6498.5|6507|6501|6494.6|6488.6|30
1621559700000|2021-05-21 01:15:00|6505|6499|6509.4|6503.4|6509.5|6503.5|6500.5|6494.5|10
1621560000000|2021-05-21 01:20:00|6508.9|6502.9|6510.7|6504.7|6514.3|6508.3|6506|6500|39
1621560300000|2021-05-21 01:25:00|6510.2|6504.2|6495.8|6489.8|6510.7|6504.7|6493.9|6487.9|51
1621560600000|2021-05-21 01:30:00|6496.3|6490.3|6502.1|6496.1|6504.7|6498.7|6496.3|6490.3|11
1621560900000|2021-05-21 01:35:00|6502.2|6496.2|6502.7|6496.7|6503.7|6497.7|6498.3|6492.3|9
1621561200000|2021-05-21 01:40:00|6502.2|6496.2|6486.8|6480.8|6502.2|6496.2|6486.8|6480.8|20
1621561500000|2021-05-21 01:45:00|6486.4|6480.4|6492.6|6486.6|6496|6490|6482.8|6476.8|52
1621561800000|2021-05-21 01:50:00|6492.2|6486.2|6492.2|6486.2|6495.6|6489.6|6486.3|6480.3|29
1621562100000|2021-05-21 01:55:00|6492.6|6486.6|6486.3|6480.3|6494.7|6488.7|6485.9|6479.9|26
1621562400000|2021-05-21 02:00:00|6483.8|6477.8|6481.4|6475.4|6489.8|6483.8|6481.4|6475.4|35
1621562700000|2021-05-21 02:05:00|6480.3|6474.3|6474.4|6468.4|6480.7|6474.7|6468.1|6462.1|73
1621563000000|2021-05-21 02:10:00|6473.5|6467.5|6471.3|6465.3|6478.7|6472.7|6470.9|6464.9|34
1621563300000|2021-05-21 02:15:00|6470.4|6464.4|6459.2|6453.2|6471.3|6465.3|6459.2|6453.2|127
1621563600000|2021-05-21 02:20:00|6458|6452|6460.6|6454.6|6464.8|6458.8|6454.4|6448.4|83
1621563900000|2021-05-21 02:25:00|6462.7|6456.7|6471.7|6465.7|6473.1|6467.1|6462.4|6456.4|62
1621564200000|2021-05-21 02:30:00|6471.6|6465.6|6466.4|6460.4|6473.5|6467.5|6464|6458|63
1621564500000|2021-05-21 02:35:00|6467.3|6461.3|6462|6456|6469.3|6463.3|6459.5|6453.5|34
1621564800000|2021-05-21 02:40:00|6461.5|6455.5|6469.3|6463.3|6470.7|6464.7|6460.9|6454.9|27
1621565100000|2021-05-21 02:45:00|6468.9|6462.9|6482.3|6476.3|6484.2|6478.2|6466.8|6460.8|32
1621565400000|2021-05-21 02:50:00|6482.8|6476.8|6482.2|6476.2|6488.6|6482.6|6482.2|6476.2|34
1621565700000|2021-05-21 02:55:00|6482.1|6476.1|6480.4|6474.4|6485|6479|6479.8|6473.8|11
1621566000000|2021-05-21 03:00:00|6480.8|6474.8|6488.4|6482.4|6489|6483|6479.5|6473.5|27
1621566300000|2021-05-21 03:05:00|6489.9|6483.9|6486.8|6480.8|6496|6490|6486.8|6480.8|48
1621566600000|2021-05-21 03:10:00|6487.2|6481.2|6481.1|6475.1|6488.9|6482.9|6479.3|6473.3|19
1621566900000|2021-05-21 03:15:00|6481.5|6475.5|6493.5|6487.5|6495.7|6489.7|6476.8|6470.8|26
1621567200000|2021-05-21 03:20:00|6493|6487|6492.5|6486.5|6494|6488|6490.1|6484.1|10
1621567500000|2021-05-21 03:25:00|6492|6486|6499|6493|6499|6493|6489.2|6483.2|24
1621567800000|2021-05-21 03:30:00|6498.6|6492.6|6493.9|6487.9|6499|6493|6491.9|6485.9|36
1621568100000|2021-05-21 03:35:00|6492.9|6486.9|6494.5|6488.5|6496|6490|6491.1|6485.1|11
1621568400000|2021-05-21 03:40:00|6494.4|6488.4|6495|6489|6496.6|6490.6|6493.4|6487.4|7
1621568700000|2021-05-21 03:45:00|6494.6|6488.6|6492|6486|6494.6|6488.6|6488.7|6482.7|29
1621569000000|2021-05-21 03:50:00|6491.9|6485.9|6492.8|6486.8|6492.8|6486.8|6489.6|6483.6|11
1621569300000|2021-05-21 03:55:00|6492.3|6486.3|6491.5|6485.5|6492.8|6486.8|6490.6|6484.6|5
1621569600000|2021-05-21 04:00:00|6491.1|6485.1|6487.1|6481.1|6491.1|6485.1|6486.3|6480.3|5
1621569900000|2021-05-21 04:05:00|6487|6481|6491.9|6485.9|6494.1|6488.1|6487|6481|8
1621570200000|2021-05-21 04:10:00|6492.3|6486.3|6493|6487|6496.8|6490.8|6492.3|6486.3|15
1621570500000|2021-05-21 04:15:00|6493.5|6487.5|6495.4|6489.4|6496.3|6490.3|6493.5|6487.5|1
1621570800000|2021-05-21 04:20:00|6495.9|6489.9|6493.1|6487.1|6496.4|6490.4|6491.5|6485.5|23
1621571100000|2021-05-21 04:25:00|6493.6|6487.6|6493.1|6487.1|6493.6|6487.6|6489.7|6483.7|35
1621571400000|2021-05-21 04:30:00|6493.6|6487.6|6495|6489|6496.4|6490.4|6493.5|6487.5|4
1621571700000|2021-05-21 04:35:00|6495.1|6489.1|6494|6488|6495.5|6489.5|6492.4|6486.4|5
1621572000000|2021-05-21 04:40:00|6494.1|6488.1|6493.5|6487.5|6498|6492|6493.3|6487.3|9
1621572300000|2021-05-21 04:45:00|6493.9|6487.9|6494.9|6488.9|6496.4|6490.4|6493.4|6487.4|6
1621572600000|2021-05-21 04:50:00|6494.1|6488.1|6492.8|6486.8|6495.4|6489.4|6491.9|6485.9|6
1621572900000|2021-05-21 04:55:00|6494.3|6488.3|6491.5|6485.5|6494.6|6488.6|6490.8|6484.8|13
1621573200000|2021-05-21 05:00:00|6491.4|6485.4|6488.8|6482.8|6492.7|6486.7|6488.7|6482.7|5
1621573500000|2021-05-21 05:05:00|6488.7|6482.7|6487.7|6481.7|6489.3|6483.3|6485.7|6479.7|18
1621573800000|2021-05-21 05:10:00|6487.6|6481.6|6488.2|6482.2|6489.2|6483.2|6486.6|6480.6|12
1621574100000|2021-05-21 05:15:00|6487.8|6481.8|6482.8|6476.8|6487.8|6481.8|6481.8|6475.8|21
1621574400000|2021-05-21 05:20:00|6483.7|6477.7|6483.1|6477.1|6484.7|6478.7|6481.2|6475.2|5
1621574700000|2021-05-21 05:25:00|6483.6|6477.6|6487.6|6481.6|6490|6484|6483.1|6477.1|31
1621575000000|2021-05-21 05:30:00|6488.2|6482.2|6492.1|6486.1|6494.9|6488.9|6486.6|6480.6|34
1621575300000|2021-05-21 05:35:00|6491.7|6485.7|6493|6487|6496|6490|6489.6|6483.6|16
1621575600000|2021-05-21 05:40:00|6492.6|6486.6|6484.6|6478.6|6494.8|6488.8|6483.6|6477.6|16
1621575900000|2021-05-21 05:45:00|6485.5|6479.5|6488.5|6482.5|6489|6483|6485.5|6479.5|45
1621576200000|2021-05-21 05:50:00|6488.4|6482.4|6488.4|6482.4|6491|6485|6486|6480|6
1621576500000|2021-05-21 05:55:00|6488.5|6482.5|6491.7|6485.7|6492.8|6486.8|6488.3|6482.3|11
1621576800000|2021-05-21 06:00:00|6491.3|6485.3|6518.4|6512.4|6518.4|6512.4|6490.8|6484.8|79
1621577100000|2021-05-21 06:05:00|6518.9|6512.9|6516.9|6510.9|6528.7|6522.7|6514.4|6508.4|59
1621577400000|2021-05-21 06:10:00|6517.4|6511.4|6507.9|6501.9|6517.4|6511.4|6506.4|6500.4|19
1621577700000|2021-05-21 06:15:00|6507.4|6501.4|6510.9|6504.9|6513.4|6507.4|6505.9|6499.9|21
1621578000000|2021-05-21 06:20:00|6511.4|6505.4|6497|6491|6512.9|6506.9|6496.5|6490.5|41
1621578300000|2021-05-21 06:25:00|6496.4|6490.4|6484.1|6478.1|6496.4|6490.4|6484.1|6478.1|50
1621578600000|2021-05-21 06:30:00|6483.3|6477.3|6470.7|6464.7|6484.7|6478.7|6464.5|6458.5|140
1621578900000|2021-05-21 06:35:00|6471.1|6465.1|6485.6|6479.6|6487.5|6481.5|6470.6|6464.6|22
1621579200000|2021-05-21 06:40:00|6486|6480|6474.1|6468.1|6488|6482|6463.3|6457.3|39
1621579500000|2021-05-21 06:45:00|6474.9|6468.9|6472.5|6466.5|6485.3|6479.3|6468|6462|72
1621579800000|2021-05-21 06:50:00|6472.9|6466.9|6480.5|6474.5|6481.9|6475.9|6470.9|6464.9|32
1621580100000|2021-05-21 06:55:00|6481.8|6475.8|6476.9|6470.9|6483.1|6477.1|6474.8|6468.8|37
1621580400000|2021-05-21 07:00:00|6476.8|6470.8|6479.9|6473.9|6479.9|6473.9|6476.8|6470.8|19
1621580700000|2021-05-21 07:05:00|6478|6472|6487.1|6481.1|6487.1|6481.1|6477.3|6471.3|50
1621581000000|2021-05-21 07:10:00|6487|6481|6490.7|6484.7|6491.2|6485.2|6486.5|6480.5|26
1621581300000|2021-05-21 07:15:00|6491.2|6485.2|6492.5|6486.5|6493.2|6487.2|6490.3|6484.3|29
1621581600000|2021-05-21 07:20:00|6493.9|6487.9|6488.9|6482.9|6499.1|6493.1|6487|6481|49
1621581900000|2021-05-21 07:25:00|6490.3|6484.3|6502.1|6496.1|6502.1|6496.1|6487.9|6481.9|46
1621582200000|2021-05-21 07:30:00|6501.7|6495.7|6505|6499|6508.4|6502.4|6501.2|6495.2|59
1621582500000|2021-05-21 07:35:00|6503.1|6497.1|6504.9|6498.9|6507.4|6501.4|6501.3|6495.3|111
1621582800000|2021-05-21 07:40:00|6504.4|6498.4|6504.4|6498.4|6509.6|6503.6|6500.8|6493.2|129
1621583100000|2021-05-21 07:45:00|6504|6498|6501.6|6495.6|6505.6|6499.6|6498.6|6492.6|68
1621583400000|2021-05-21 07:50:00|6501.7|6495.7|6497.8|6491.8|6503.2|6497.2|6491.3|6485.3|32
1621583700000|2021-05-21 07:55:00|6502|6496|6508.7|6502.7|6510.7|6504.7|6502|6496|64
1621584000000|2021-05-21 08:00:00|6508.6|6502.6|6505.6|6499.6|6517|6511|6505.6|6499.6|69
1621584300000|2021-05-21 08:05:00|6506|6500|6498.3|6492.3|6507.5|6501.5|6496.1|6490.1|77
1621584600000|2021-05-21 08:10:00|6498.8|6492.8|6483|6477|6500.8|6494.8|6480.2|6474.2|54
1621584900000|2021-05-21 08:15:00|6483.9|6477.9|6487.9|6481.9|6491.7|6485.7|6483.4|6477.4|25
1621585200000|2021-05-21 08:20:00|6487.5|6481.5|6483.1|6477.1|6488.4|6482.4|6478.4|6472.4|27
1621585500000|2021-05-21 08:25:00|6482.7|6476.7|6483.8|6477.8|6488.1|6482.1|6482.2|6476.2|7
1621585800000|2021-05-21 08:30:00|6483.4|6477.4|6469.4|6463.4|6484.6|6478.6|6467.7|6461.7|76
1621586100000|2021-05-21 08:35:00|6469.5|6463.5|6458|6452|6470.8|6464.8|6455.7|6449.7|170
1621586400000|2021-05-21 08:40:00|6457.6|6451.6|6457.3|6451.3|6458.6|6452.6|6452.9|6446.9|117
1621586700000|2021-05-21 08:45:00|6457.2|6451.2|6449.9|6443.9|6463|6457|6449.3|6443.3|94
1621587000000|2021-05-21 08:50:00|6450.4|6444.4|6456.2|6450.2|6456.8|6450.8|6450.4|6444.4|32
1621587300000|2021-05-21 08:55:00|6456.7|6450.7|6449.7|6443.7|6458.3|6452.3|6449.5|6443.5|34
1621587600000|2021-05-21 09:00:00|6449.3|6443.3|6448.3|6442.3|6449.7|6443.7|6443.2|6437.2|106
1621587900000|2021-05-21 09:05:00|6448.8|6442.8|6451.2|6445.2|6452.6|6446.6|6446.5|6440.5|35
1621588200000|2021-05-21 09:10:00|6452.1|6446.1|6456.5|6450.5|6457.9|6451.9|6452|6446|60
1621588500000|2021-05-21 09:15:00|6457|6451|6456|6450|6458.3|6452.3|6454.7|6448.7|30
1621588800000|2021-05-21 09:20:00|6455.6|6449.6|6462.4|6456.4|6464.7|6458.7|6454.6|6448.6|58
1621589100000|2021-05-21 09:25:00|6462.8|6456.8|6472.8|6466.8|6472.8|6466.8|6461|6455|48
1621589400000|2021-05-21 09:30:00|6472.3|6466.3|6459.7|6453.7|6473.3|6467.3|6458.4|6452.4|95
1621589700000|2021-05-21 09:35:00|6459.6|6453.6|6457|6451|6460.1|6454.1|6450.6|6444.6|45
1621590000000|2021-05-21 09:40:00|6456.9|6450.9|6449.9|6443.9|6457|6451|6444.8|6438.8|48
1621590300000|2021-05-21 09:45:00|6449.8|6443.8|6448.9|6442.9|6452.3|6446.3|6446.5|6440.5|40
1621590600000|2021-05-21 09:50:00|6448.8|6442.8|6435|6429|6449.5|6443.5|6426.4|6420.4|147
1621590900000|2021-05-21 09:55:00|6436.3|6430.3|6440|6434|6440|6434|6423.5|6417.3|179
1621591200000|2021-05-21 10:00:00|6440.1|6434.1|6440.7|6434.7|6445.6|6439.6|6428.7|6422.7|147
1621591500000|2021-05-21 10:05:00|6440.3|6434.3|6454.4|6448.4|6457.9|6451.9|6440.3|6434.3|41
1621591800000|2021-05-21 10:10:00|6454|6448|6453|6447|6461.2|6455.2|6453|6447|100
1621592100000|2021-05-21 10:15:00|6452.6|6446.6|6458.9|6452.9|6458.9|6452.9|6451.5|6445.5|22
1621592400000|2021-05-21 10:20:00|6458.8|6452.8|6475.4|6469.4|6476.8|6470.8|6457.9|6451.9|52
1621592700000|2021-05-21 10:25:00|6474.8|6468.8|6464.9|6458.9|6477.2|6471.2|6464.1|6458.1|65
1621593000000|2021-05-21 10:30:00|6463.9|6457.9|6460.8|6454.8|6465.4|6459.4|6455.8|6449.8|33
1621593300000|2021-05-21 10:35:00|6460.4|6454.4|6450.1|6444.1|6462.8|6456.8|6449.5|6443.5|47
1621593600000|2021-05-21 10:40:00|6450|6444|6453.8|6447.8|6454.2|6448.2|6448.1|6442.1|15
1621593900000|2021-05-21 10:45:00|6455.1|6449.1|6442.7|6436.7|6462.9|6456.9|6441.4|6435.4|96
1621594200000|2021-05-21 10:50:00|6441.8|6435.8|6439.3|6433.3|6442.3|6436.3|6434.6|6428.6|63
1621594500000|2021-05-21 10:55:00|6438.8|6432.8|6446.3|6440.3|6449.1|6443.1|6438.8|6432.8|114
1621594800000|2021-05-21 11:00:00|6446.2|6440.2|6435.7|6429.7|6447.8|6441.8|6435.1|6429.1|73
1621595100000|2021-05-21 11:05:00|6434.9|6428.9|6422.5|6416.5|6437.9|6431.9|6421.2|6415.2|166
1621595400000|2021-05-21 11:10:00|6422.9|6416.9|6423.2|6417.2|6424|6418|6421.5|6415.5|54
1621595700000|2021-05-21 11:15:00|6423.6|6417.6|6427.2|6421.2|6428.1|6422.1|6422.6|6416.6|105
1621596000000|2021-05-21 11:20:00|6426.8|6420.8|6432.6|6426.6|6433.4|6427.4|6425.4|6419.4|98
1621596300000|2021-05-21 11:25:00|6432.2|6426.2|6429.7|6423.7|6433.7|6427.7|6427.7|6421.7|50
1621596600000|2021-05-21 11:30:00|6429.8|6423.8|6431.9|6425.9|6433.8|6427.8|6429.8|6423.8|28
1621596900000|2021-05-21 11:35:00|6431.5|6425.5|6445.5|6439.5|6445.9|6439.9|6428.8|6422.8|71
1621597200000|2021-05-21 11:40:00|6446.1|6440.1|6450|6444|6453|6447|6446.1|6440.1|49
1621597500000|2021-05-21 11:45:00|6450.2|6444.2|6443.2|6437.2|6450.2|6444.2|6440|6434|24
1621597800000|2021-05-21 11:50:00|6443.7|6437.7|6451.5|6445.5|6453.4|6447.4|6440.4|6434.4|44
1621598100000|2021-05-21 11:55:00|6450.6|6444.6|6433.6|6427.6|6450.6|6444.6|6431.7|6425.7|60
1621598400000|2021-05-21 12:00:00|6432.8|6426.8|6435.5|6429.5|6437.9|6431.9|6424|6418|124
1621598700000|2021-05-21 12:05:00|6435.6|6429.6|6444.3|6438.3|6445.3|6439.3|6435.6|6429.6|20
1621599000000|2021-05-21 12:10:00|6444.8|6438.8|6435.5|6429.5|6444.8|6438.8|6434.5|6428.5|51
1621599300000|2021-05-21 12:15:00|6435.4|6429.4|6429.6|6423.6|6435.5|6429.5|6427.6|6421.6|35
1621599600000|2021-05-21 12:20:00|6430|6424|6438.4|6432.4|6442.6|6436.6|6429.5|6423.5|103
1621599900000|2021-05-21 12:25:00|6438.5|6432.5|6434.3|6428.3|6444.2|6438.2|6434.3|6428.3|30
1621600200000|2021-05-21 12:30:00|6433.3|6427.3|6440.3|6434.3|6444.4|6438.4|6429.8|6423.8|88
1621600500000|2021-05-21 12:35:00|6440|6434|6459.2|6453.2|6464.5|6458.5|6439.9|6433.9|91
1621600800000|2021-05-21 12:40:00|6459.4|6453.4|6456.4|6450.4|6465.2|6459.2|6453.7|6447.7|99
1621603800000|2021-05-21 13:30:00|6442.8|6436.8|6441.1|6435.1|6452.5|6446.5|6404.6|6398.6|920
1621604100000|2021-05-21 13:35:00|6441.6|6435.6|6504.3|6498.3|6507.5|6501.5|6432.9|6426.9|693
1621604400000|2021-05-21 13:40:00|6504.4|6498.4|6460.4|6454.4|6505.9|6499.9|6459.1|6453.1|464
1621604700000|2021-05-21 13:45:00|6460.7|6454.7|6474.6|6468.6|6479.3|6473.3|6459.3|6453.3|351
1621605000000|2021-05-21 13:50:00|6475|6469|6468.3|6462.3|6475.6|6469.6|6461|6455|307
1621605300000|2021-05-21 13:55:00|6469.2|6463.2|6490.2|6484.2|6490.3|6484.3|6462|6456|244
1621605600000|2021-05-21 14:00:00|6489.3|6483.3|6463.4|6457.4|6494.4|6488.4|6449.1|6443.1|537
1621605900000|2021-05-21 14:05:00|6462.9|6456.9|6468|6462|6481.5|6475.5|6457.5|6451.5|235
1621606200000|2021-05-21 14:10:00|6468.1|6462.1|6456|6450|6475.7|6469.7|6456|6450|191
1621606500000|2021-05-21 14:15:00|6455|6449|6460.9|6454.9|6465.7|6459.7|6453.4|6447.4|217
1621606800000|2021-05-21 14:20:00|6461.3|6455.3|6458.9|6452.9|6476.3|6470.3|6457.2|6451.2|345
1621607100000|2021-05-21 14:25:00|6459|6453|6477.9|6471.9|6485.5|6479.5|6456.6|6450.6|198
1621607400000|2021-05-21 14:30:00|6477.5|6471.5|6506.7|6500.7|6510.8|6504.8|6472.7|6466.7|491
1621607700000|2021-05-21 14:35:00|6507.1|6501.1|6498|6492|6517.5|6511.5|6486.9|6480.9|470
1621608000000|2021-05-21 14:40:00|6497.5|6491.5|6524.3|6518.3|6534.4|6528.4|6492.9|6486.9|518
1621608300000|2021-05-21 14:45:00|6523.4|6517.4|6524.2|6518.2|6533.5|6527.5|6516.7|6510.7|253
1621608600000|2021-05-21 14:50:00|6524.6|6518.6|6513.1|6507.1|6531.7|6525.7|6501.9|6495.9|371
1621608900000|2021-05-21 14:55:00|6512.6|6506.6|6509.9|6503.9|6518.4|6512.4|6503.6|6497.6|181
1621609200000|2021-05-21 15:00:00|6509.8|6503.8|6514.5|6508.5|6525.5|6519.5|6509.8|6503.8|275
1621609500000|2021-05-21 15:05:00|6514.7|6508.7|6505.1|6499.1|6522.3|6516.3|6504.5|6498.5|331
1621609800000|2021-05-21 15:10:00|6505.5|6499.5|6513|6507|6518.4|6512.4|6500.6|6494.6|252
1621610100000|2021-05-21 15:15:00|6514.5|6508.5|6532.5|6526.5|6532.5|6526.5|6514.4|6508.4|283
1621610400000|2021-05-21 15:20:00|6531.7|6525.7|6522.5|6516.5|6532.5|6526.5|6518.7|6512.7|283
1621610700000|2021-05-21 15:25:00|6522.9|6516.9|6524.4|6518.4|6526.3|6520.3|6518.5|6512.5|110
1621611000000|2021-05-21 15:30:00|6525.4|6519.4|6555.1|6549.1|6555.2|6549.2|6520.3|6514.3|511
1621611300000|2021-05-21 15:35:00|6555.6|6549.6|6553.3|6547.3|6561.7|6555.7|6542|6536|277
1621611600000|2021-05-21 15:40:00|6553.2|6547.2|6561|6555|6565.3|6559.3|6549.9|6543.9|380
1621611900000|2021-05-21 15:45:00|6561.1|6555.1|6559.5|6553.5|6562.7|6556.7|6553|6547|240
1621612200000|2021-05-21 15:50:00|6559.1|6553.1|6552.6|6546.6|6561.5|6555.5|6549.8|6543.8|164
1621612500000|2021-05-21 15:55:00|6552.7|6546.7|6528.2|6522.2|6553.6|6547.6|6523.3|6517.3|278
1621612800000|2021-05-21 16:00:00|6528.3|6522.3|6542.9|6536.9|6547.3|6541.3|6527.3|6521.3|190
1621613100000|2021-05-21 16:05:00|6541.8|6535.8|6527.8|6521.8|6544.2|6538.2|6527.8|6521.8|253
1621613400000|2021-05-21 16:10:00|6527.4|6521.4|6518.9|6512.9|6530.9|6524.9|6515.6|6509.6|244
1621613700000|2021-05-21 16:15:00|6518.8|6512.8|6524.7|6518.7|6531.7|6525.7|6518.3|6512.3|167
1621614000000|2021-05-21 16:20:00|6524.2|6518.2|6531.7|6525.7|6535.2|6529.2|6520.3|6514.3|153
1621614300000|2021-05-21 16:25:00|6531.8|6525.8|6528.4|6522.4|6536.3|6530.3|6522.4|6516.4|177
1621614600000|2021-05-21 16:30:00|6528|6522|6521.5|6515.5|6533.8|6527.8|6521.5|6515.5|164
1621614900000|2021-05-21 16:35:00|6521.1|6515.1|6497.8|6491.8|6524.7|6518.7|6494.4|6488.4|242
1621615200000|2021-05-21 16:40:00|6497|6491|6497.5|6491.5|6502.7|6496.7|6491.3|6485.3|168
1621615500000|2021-05-21 16:45:00|6497|6491|6505.8|6499.8|6507.8|6501.8|6495.7|6489.7|148
1621615800000|2021-05-21 16:50:00|6505.7|6499.7|6487.6|6481.6|6505.7|6499.7|6478.6|6472.6|200
1621616100000|2021-05-21 16:55:00|6487.2|6481.2|6481.2|6475.2|6488.7|6482.7|6476.9|6470.9|195
1621616400000|2021-05-21 17:00:00|6480.8|6474.8|6482.1|6476.1|6489.2|6483.2|6476.2|6470.2|143
1621616700000|2021-05-21 17:05:00|6481.2|6475.2|6482.6|6476.6|6483.2|6477.2|6475.9|6469.9|93
1621617000000|2021-05-21 17:10:00|6482.5|6476.5|6471|6465|6483.6|6477.6|6466.6|6460.6|210
1621617300000|2021-05-21 17:15:00|6470.9|6464.9|6472.5|6466.5|6482.7|6476.7|6469.1|6463.1|150
1621617600000|2021-05-21 17:20:00|6473|6467|6477|6471|6482.1|6476.1|6471.7|6465.7|61
1621617900000|2021-05-21 17:25:00|6476.6|6470.6|6461.9|6455.9|6476.6|6470.6|6460.1|6454.1|127
1621618200000|2021-05-21 17:30:00|6461.8|6455.8|6469.2|6463.2|6469.2|6463.2|6447.1|6441.1|281
1621618500000|2021-05-21 17:35:00|6467.3|6461.3|6476.3|6470.3|6482.4|6476.4|6466.8|6460.8|229
1621618800000|2021-05-21 17:40:00|6475.9|6469.9|6486.4|6480.4|6489.3|6483.3|6475.2|6469.2|163
1621619100000|2021-05-21 17:45:00|6487.3|6481.3|6489.9|6483.9|6498.2|6492.2|6485.6|6479.6|267
1621619400000|2021-05-21 17:50:00|6489.8|6483.8|6491.2|6485.2|6510.2|6504.2|6484.5|6478.5|277
1621619700000|2021-05-21 17:55:00|6490.7|6484.7|6498.5|6492.5|6508.9|6502.9|6487.1|6481.1|208
1621620000000|2021-05-21 18:00:00|6498.7|6492.7|6475.7|6469.7|6502.4|6496.4|6474.8|6468.8|314
1621620300000|2021-05-21 18:05:00|6475.8|6469.8|6474|6468|6481.3|6475.3|6467.7|6461.7|511
1621620600000|2021-05-21 18:10:00|6473.9|6467.9|6486.4|6480.4|6492.8|6486.8|6457.6|6451.6|789
1621620900000|2021-05-21 18:15:00|6486|6480|6480|6474|6487.8|6481.8|6471.4|6465.4|390
1621814400000|2021-05-24 00:00:00|6440.5|6434.5|6430|6424|6443.1|6437.1|6421.8|6415.8|243
1621814700000|2021-05-24 00:05:00|6429.5|6423.5|6414|6408|6434.8|6428.8|6414|6408|190
1621815000000|2021-05-24 00:10:00|6414.2|6408.2|6403.6|6397.6|6426.3|6420.3|6385.4|6375.7|248
1621815300000|2021-05-24 00:15:00|6402.4|6396.4|6422.3|6416.3|6423|6417|6402.4|6396.4|133
1621815600000|2021-05-24 00:20:00|6422.6|6416.6|6411.1|6405.1|6424.3|6418.3|6411.1|6405.1|61
1621815900000|2021-05-24 00:25:00|6413.2|6407.2|6419.3|6413.3|6420.6|6414.6|6411.9|6405.9|32
1621816200000|2021-05-24 00:30:00|6419.8|6413.8|6420.5|6414.5|6425.7|6419.7|6416.5|6410.5|27
1621816500000|2021-05-24 00:35:00|6420.1|6414.1|6410.2|6404.2|6420.1|6414.1|6409.4|6403.4|22
1621816800000|2021-05-24 00:40:00|6410.3|6404.3|6412.3|6406.3|6415.6|6409.6|6409.5|6403.5|30
1621817100000|2021-05-24 00:45:00|6411.9|6405.9|6411.9|6405.9|6413.9|6407.9|6409.9|6403.9|26
1621817400000|2021-05-24 00:50:00|6411.7|6405.7|6401.7|6395.7|6414|6408|6401.5|6395.5|35
1621817700000|2021-05-24 00:55:00|6401.8|6395.8|6398.4|6392.4|6401.9|6395.9|6392.9|6386.9|64
1621818000000|2021-05-24 01:00:00|6397.5|6391.5|6384.4|6378.4|6403.7|6397.7|6381.3|6375.3|82
1621818300000|2021-05-24 01:05:00|6385.6|6379.6|6386.9|6380.9|6389.9|6383.9|6381|6375|69
1621818600000|2021-05-24 01:10:00|6387.4|6381.4|6378.8|6372.8|6389.4|6383.4|6378.6|6372.6|90
1621818900000|2021-05-24 01:15:00|6377.6|6371.6|6372.2|6366.2|6378.4|6372.4|6365.6|6359.6|82
1621819200000|2021-05-24 01:20:00|6373.4|6367.4|6355.5|6349.5|6374.9|6368.9|6353|6347|222
1621819500000|2021-05-24 01:25:00|6356.7|6350.7|6356.3|6350.3|6362.8|6356.8|6352.5|6346.5|171
1621819800000|2021-05-24 01:30:00|6355.8|6349.8|6358.4|6352.4|6360.1|6354.1|6352.7|6346.7|101
1621820100000|2021-05-24 01:35:00|6359.3|6353.3|6378.8|6372.8|6383.2|6377.2|6359.3|6353.3|116
1621820400000|2021-05-24 01:40:00|6378.6|6372.6|6388.7|6382.7|6392.2|6386.2|6378.3|6372.3|67
1621820700000|2021-05-24 01:45:00|6389|6383|6387.2|6377.2|6391.9|6385.9|6385.6|6377.1|30
1621821000000|2021-05-24 01:50:00|6384.1|6378.1|6388|6382|6388.6|6382.6|6382.9|6374.4|33
1621821300000|2021-05-24 01:55:00|6388.4|6382.4|6386.9|6380.9|6391.1|6384.5|6385.4|6379.4|12
1621821600000|2021-05-24 02:00:00|6386|6380|6374.8|6368.8|6386|6380|6367.2|6361.2|83
1621821900000|2021-05-24 02:05:00|6375.9|6369.9|6377.4|6371.4|6381.4|6375.4|6373.6|6367.6|31
1621822200000|2021-05-24 02:10:00|6376.9|6370.9|6372.8|6366.8|6376.9|6370.9|6365.7|6359.7|34
1621822500000|2021-05-24 02:15:00|6371.9|6365.9|6368.3|6362.3|6373.1|6367.1|6365.8|6359.8|51
1621822800000|2021-05-24 02:20:00|6369.3|6363.3|6372.4|6366.4|6374.7|6368.3|6369.3|6363.3|32
1621823100000|2021-05-24 02:25:00|6372.2|6366.2|6371.5|6365.5|6373.8|6367.8|6370|6364|14
1621823400000|2021-05-24 02:30:00|6371.9|6365.9|6379.6|6373.6|6384.6|6378.6|6371.9|6365.9|30
1621823700000|2021-05-24 02:35:00|6380|6374|6381.1|6375.1|6383.8|6377.8|6377.9|6371.9|32
1621824000000|2021-05-24 02:40:00|6380.7|6374.7|6398.1|6388.1|6398.1|6390.6|6380.7|6374.7|58
1621824300000|2021-05-24 02:45:00|6396.6|6390.6|6390.4|6384.4|6400|6394|6390.4|6384.4|30
1621824600000|2021-05-24 02:50:00|6390|6384|6390.2|6384.2|6393.6|6387.6|6388.6|6382.6|22
1621824900000|2021-05-24 02:55:00|6389.5|6383.5|6388.3|6382.3|6392|6386|6386.2|6380.2|23
1621825200000|2021-05-24 03:00:00|6388.7|6382.7|6401.2|6395.2|6402|6396|6388.3|6382.3|52
1621825500000|2021-05-24 03:05:00|6401.3|6395.3|6391.7|6385.7|6401.3|6395.3|6389.4|6383.4|17
1621825800000|2021-05-24 03:10:00|6391.3|6385.3|6392.4|6386.4|6392.9|6386.9|6387.9|6381.9|9
1621826100000|2021-05-24 03:15:00|6392.2|6386.2|6390.3|6384.3|6393.1|6387.1|6387.1|6381.1|20
1621826400000|2021-05-24 03:20:00|6390.2|6384.2|6395|6389|6395|6389|6388.2|6382.2|29
1621826700000|2021-05-24 03:25:00|6394.3|6388.3|6398.9|6392.9|6412.7|6406.5|6393.2|6387.2|62
1621827000000|2021-05-24 03:30:00|6399.3|6393.3|6391.1|6385.1|6399.4|6393.4|6387.6|6381.6|27
1621827300000|2021-05-24 03:35:00|6391.7|6385.7|6384.7|6378.7|6392.2|6386.2|6382.9|6376.9|27
1621827600000|2021-05-24 03:40:00|6385.1|6379.1|6382.8|6376.8|6385.8|6379.8|6381.7|6375.7|14
1621827900000|2021-05-24 03:45:00|6383.2|6377.2|6369.9|6363.9|6383.4|6377.4|6369.9|6363.9|22
1621828200000|2021-05-24 03:50:00|6369.7|6363.7|6368.9|6362.9|6372.1|6364.6|6364.3|6358.3|26
1621828500000|2021-05-24 03:55:00|6369.5|6363.5|6370.2|6364.2|6372.6|6366.6|6368.6|6362.6|10
1621828800000|2021-05-24 04:00:00|6370.3|6364.3|6369.6|6363.6|6370.7|6364.7|6368.2|6362.2|5
1621829100000|2021-05-24 04:05:00|6370.1|6364.1|6372.9|6366.9|6377.8|6371.8|6370.1|6364.1|31
1621829400000|2021-05-24 04:10:00|6374.2|6368.2|6372.8|6366.8|6374.7|6368.7|6372.2|6366.2|6
1621829700000|2021-05-24 04:15:00|6373.2|6367.2|6374.3|6368.3|6375.8|6369.8|6372.7|6366.7|9
1621830000000|2021-05-24 04:20:00|6374|6368|6375.3|6369.3|6375.3|6369.3|6374|6368|2
1621830300000|2021-05-24 04:25:00|6376.1|6370.1|6377.5|6371.5|6379.4|6373.4|6376.1|6370.1|4
1621830600000|2021-05-24 04:30:00|6377.1|6371.1|6375.7|6369.7|6380.3|6374.3|6375.7|6369.7|11
1621830900000|2021-05-24 04:35:00|6376.5|6370.5|6376.5|6370.5|6376.9|6370.9|6376.5|6370.5|2
1621831200000|2021-05-24 04:40:00|6376.4|6370.4|6374.7|6368.7|6376.5|6370.5|6374.7|6368.7|0
1621831500000|2021-05-24 04:45:00|6374.3|6368.3|6375.2|6369.2|6376.5|6370.5|6374.2|6368.2|5
1621831800000|2021-05-24 04:50:00|6375.1|6369.1|6378.8|6372.8|6379.3|6373.3|6374.7|6368.7|3
1621832100000|2021-05-24 04:55:00|6379.3|6373.3|6381.8|6375.8|6382.7|6376.7|6379.3|6373.3|4
1621832400000|2021-05-24 05:00:00|6381.6|6375.6|6381.6|6375.6|6382.3|6376.3|6380.3|6374.3|11
1621832700000|2021-05-24 05:05:00|6380.7|6374.7|6385.8|6379.8|6388|6382|6379.7|6373.7|37
1621833000000|2021-05-24 05:10:00|6387.5|6381.5|6385.9|6379.9|6389.1|6383.1|6385.4|6379.4|17
1621833300000|2021-05-24 05:15:00|6385.8|6379.8|6377.3|6371.3|6385.9|6379.9|6374.5|6368.5|80
1621833600000|2021-05-24 05:20:00|6376.9|6370.9|6376.5|6370.5|6380|6374|6375.5|6369.5|8
1621833900000|2021-05-24 05:25:00|6376.4|6370.4|6376.1|6370.1|6377.5|6371.5|6375.2|6369.2|6
1621834200000|2021-05-24 05:30:00|6376|6370|6376|6370|6384.6|6378.6|6374.9|6368.9|19
1621834500000|2021-05-24 05:35:00|6375.9|6369.9|6394.3|6388.3|6398.9|6392.9|6375.9|6368.7|37
1621834800000|2021-05-24 05:40:00|6394.2|6388.2|6392.5|6386.5|6394.2|6388.2|6383.8|6377.8|29
1621835100000|2021-05-24 05:45:00|6392.2|6386.2|6389|6383|6401.4|6395.4|6389|6383|54
1621835400000|2021-05-24 05:50:00|6389.4|6383.4|6394.2|6388.2|6401.2|6390.4|6389.4|6383.4|38
1621835700000|2021-05-24 05:55:00|6394.1|6388.1|6389.3|6383.3|6394.1|6388.1|6389.3|6383.3|16
1621836000000|2021-05-24 06:00:00|6389|6383|6387.5|6381.5|6389.1|6383.1|6385.6|6379.6|9
1621836300000|2021-05-24 06:05:00|6387.3|6381.3|6384.9|6378.9|6388.4|6382.4|6384.5|6378.5|22
1621836600000|2021-05-24 06:10:00|6385.3|6379.3|6390.6|6384.6|6391.1|6385.1|6385.1|6379.1|8
1621836900000|2021-05-24 06:15:00|6390.7|6384.7|6386.7|6380.7|6393|6387|6386.3|6380.3|18
1621837200000|2021-05-24 06:20:00|6387.1|6381.1|6392.8|6386.8|6398.4|6392.4|6387.1|6381.1|31
1621837500000|2021-05-24 06:25:00|6394.3|6384.3|6396.9|6390.9|6399.6|6393.6|6392.4|6384.3|10
1621837800000|2021-05-24 06:30:00|6396.8|6390.8|6397.1|6391.1|6397.2|6391.2|6391|6385|17
1621838100000|2021-05-24 06:35:00|6396.6|6390.6|6405.9|6399.9|6411.2|6405.2|6395.4|6389.4|37
1621838400000|2021-05-24 06:40:00|6406.3|6400.3|6401.7|6395.7|6410.5|6404.5|6400.7|6394.7|23
1621838700000|2021-05-24 06:45:00|6401.6|6395.6|6382.8|6376.8|6401.7|6395.7|6382.8|6376.8|77
1621839000000|2021-05-24 06:50:00|6383.2|6377.2|6387.8|6381.8|6390.8|6384.8|6383.2|6377.2|54
1621839300000|2021-05-24 06:55:00|6387.7|6381.7|6386.1|6380.1|6390.3|6384.3|6385.5|6379.5|10
1621839600000|2021-05-24 07:00:00|6386.6|6380.6|6371.6|6365.6|6386.6|6380.6|6370|6364|109
1621839900000|2021-05-24 07:05:00|6371.2|6365.2|6373.1|6367.1|6377.7|6371.7|6369.7|6363.7|132
1621840200000|2021-05-24 07:10:00|6372.3|6366.3|6356|6350|6372.3|6366.3|6352.2|6346.2|134
1621840500000|2021-05-24 07:15:00|6356.4|6350.4|6365.2|6359.2|6367.3|6361.3|6356.4|6350.4|17
1621840800000|2021-05-24 07:20:00|6367.8|6361.8|6359.5|6353.5|6367.8|6361.8|6359.1|6353.1|32
1621841100000|2021-05-24 07:25:00|6359|6353|6361.6|6355.6|6363.9|6357.9|6354.6|6348.6|34
1621841400000|2021-05-24 07:30:00|6362|6356|6364.4|6358.4|6365.3|6359.3|6362|6356|18
1621841700000|2021-05-24 07:35:00|6364.3|6358.3|6356|6350|6369.7|6363.7|6356|6350|102
1621842000000|2021-05-24 07:40:00|6356.4|6350.4|6346|6340|6357.5|6351.5|6336.5|6330.5|261
1621842300000|2021-05-24 07:45:00|6346.4|6340.4|6333|6327|6346.4|6340.4|6330.8|6324.8|137
1621842600000|2021-05-24 07:50:00|6333.5|6327.5|6342.8|6336.8|6344.2|6338.2|6333.2|6327.2|56
1621842900000|2021-05-24 07:55:00|6342.5|6336.5|6357.3|6351.3|6357.4|6351.4|6342.1|6336.1|75
1621843200000|2021-05-24 08:00:00|6356.9|6350.9|6351.9|6345.9|6360.6|6354.6|6350.8|6344.8|51
1621843500000|2021-05-24 08:05:00|6351.1|6345.1|6355|6349|6355.5|6349.5|6350.6|6344.6|19
1621843800000|2021-05-24 08:10:00|6355.4|6349.4|6343.8|6337.8|6356.1|6350.1|6338.7|6332.7|48
1621844100000|2021-05-24 08:15:00|6346.2|6340.2|6344.6|6338.6|6348.9|6342.9|6342|6335.1|132
1621844400000|2021-05-24 08:20:00|6344.8|6338.8|6353.4|6347.4|6353.6|6347.6|6344.8|6338.8|16
1621844700000|2021-05-24 08:25:00|6353.5|6347.5|6359.7|6353.7|6360.2|6354.2|6351.4|6345.4|28
1621845000000|2021-05-24 08:30:00|6359.3|6353.3|6356.3|6350.3|6361.8|6355.8|6354.3|6348.3|20
1621845300000|2021-05-24 08:35:00|6356.7|6350.7|6354.2|6348.2|6360.2|6354.2|6353.2|6347.2|8
1621845600000|2021-05-24 08:40:00|6355.3|6349.3|6355.1|6349.1|6356.2|6350.2|6352.8|6346.8|26
1621845900000|2021-05-24 08:45:00|6354.2|6348.2|6361.6|6355.6|6362.2|6356.2|6353.2|6347.2|15
1621846200000|2021-05-24 08:50:00|6361.2|6355.2|6366.7|6360.7|6368.3|6362.3|6358.2|6352.2|25
1621846500000|2021-05-24 08:55:00|6367|6361|6370.4|6364.4|6372.2|6366.2|6362.6|6356.6|41
1621846800000|2021-05-24 09:00:00|6371|6365|6372.5|6366.5|6377.2|6371.2|6370.7|6364.7|47
1621847100000|2021-05-24 09:05:00|6372.1|6366.1|6374.9|6368.9|6375.2|6369.2|6372.1|6366.1|10
1621847400000|2021-05-24 09:10:00|6374.8|6368.8|6377.6|6371.6|6382.2|6376.2|6374.8|6368.8|16
1621847700000|2021-05-24 09:15:00|6377.7|6371.7|6369.4|6363.4|6380.6|6374.6|6369.4|6363.4|49
1621848000000|2021-05-24 09:20:00|6369.5|6363.5|6382.9|6376.9|6386|6378.4|6369|6363|51
1621848300000|2021-05-24 09:25:00|6383.3|6377.3|6379.9|6373.9|6384.6|6378.6|6379.2|6373.2|36
1621848600000|2021-05-24 09:30:00|6379.7|6373.7|6364.5|6358.5|6379.7|6373.7|6364.5|6358.5|31
1621848900000|2021-05-24 09:35:00|6365.9|6359.9|6367.3|6361.3|6371.2|6365.2|6365.9|6359.9|40
1621849200000|2021-05-24 09:40:00|6367.2|6361.2|6365.7|6359.7|6369.8|6363.8|6365.5|6359.5|26
1621849500000|2021-05-24 09:45:00|6365.4|6359.4|6364.5|6358.5|6366.5|6360.5|6363|6357|18
1621849800000|2021-05-24 09:50:00|6364.9|6358.9|6365.8|6359.8|6366.9|6360.9|6361.4|6355.4|45
1621850100000|2021-05-24 09:55:00|6365.4|6359.4|6369.9|6363.9|6372.9|6366.9|6365.4|6359.4|13
1621850400000|2021-05-24 10:00:00|6370.5|6364.5|6370.5|6364.5|6374.9|6368.9|6369|6363|22
1621850700000|2021-05-24 10:05:00|6370.9|6364.9|6386.2|6380.2|6386.4|6380.4|6370.9|6364.9|77
1621851000000|2021-05-24 10:10:00|6386.3|6380.3|6385.5|6379.5|6391.7|6385.7|6384.6|6378.6|25
1621851300000|2021-05-24 10:15:00|6385.6|6379.6|6382.9|6376.9|6385.6|6379.6|6382.4|6376.4|8
1621851600000|2021-05-24 10:20:00|6383.2|6377.2|6388.1|6382.1|6388.7|6382.7|6382.5|6376.5|3
1621851900000|2021-05-24 10:25:00|6387.8|6381.8|6402.8|6396.8|6405.9|6399.9|6387.8|6381.8|96
1621852200000|2021-05-24 10:30:00|6402.4|6396.4|6395.9|6389.9|6403.9|6397.9|6395.8|6389.8|9
1621852500000|2021-05-24 10:35:00|6394.9|6388.9|6395|6389|6395.4|6389.4|6389|6383|49
1621852800000|2021-05-24 10:40:00|6395.1|6389.1|6400.1|6394.1|6402|6396|6395.1|6389.1|15
1621853100000|2021-05-24 10:45:00|6399.7|6393.7|6401.3|6395.3|6402.7|6396.7|6394.9|6388.9|13
1621853400000|2021-05-24 10:50:00|6400.4|6394.4|6398.3|6392.3|6404.9|6398.9|6397.3|6391.3|31
1621853700000|2021-05-24 10:55:00|6398.8|6392.8|6409.8|6403.8|6411.7|6405.7|6398.7|6392.7|21
1621854000000|2021-05-24 11:00:00|6408.9|6402.9|6401.3|6395.3|6411.7|6405.7|6401.3|6395.3|33
1621854300000|2021-05-24 11:05:00|6401.1|6395.1|6393.4|6387.4|6401.1|6395.1|6387.9|6381.9|42
1621854600000|2021-05-24 11:10:00|6393.8|6387.8|6394.4|6388.4|6398.4|6392.4|6392.9|6386.9|17
1621854900000|2021-05-24 11:15:00|6394.5|6388.5|6394.9|6388.9|6394.9|6388.9|6388|6382|67
1621855200000|2021-05-24 11:20:00|6394.2|6388.2|6389.8|6383.8|6395.2|6389.2|6389.8|6383.8|26
1621855500000|2021-05-24 11:25:00|6390|6384|6396.9|6390.9|6399.3|6393.3|6390|6384|32
1621855800000|2021-05-24 11:30:00|6396.4|6390.4|6396.4|6390.4|6399.8|6393.8|6395.3|6389.3|19
1621856100000|2021-05-24 11:35:00|6395.9|6389.9|6390.5|6384.5|6395.9|6389.9|6385.9|6379.9|28
1621856400000|2021-05-24 11:40:00|6390.1|6384.1|6404.6|6398.6|6405.1|6399.1|6389.4|6383.4|24
1621856700000|2021-05-24 11:45:00|6404.1|6398.1|6418.2|6412.2|6419|6413|6404.1|6398.1|26
1621857000000|2021-05-24 11:50:00|6418.1|6412.1|6409.5|6403.5|6423.7|6417.7|6409.2|6403.2|62
1621857300000|2021-05-24 11:55:00|6410|6404|6413.1|6407.1|6419|6413|6408.5|6402.5|39
1621857600000|2021-05-24 12:00:00|6412.7|6406.7|6405.7|6399.7|6412.8|6406.8|6405.7|6399.7|41
1621857900000|2021-05-24 12:05:00|6405.8|6399.8|6413.6|6407.6|6413.8|6407.8|6404.9|6398.9|46
1621858200000|2021-05-24 12:10:00|6414.1|6408.1|6421.3|6415.3|6425.8|6419.8|6413.8|6407.8|54
1621858500000|2021-05-24 12:15:00|6421|6415|6417.2|6411.2|6421|6415|6411.2|6405.2|46
1621858800000|2021-05-24 12:20:00|6417.1|6411.1|6421|6415|6425.2|6419.2|6417.1|6411.1|49
1621859100000|2021-05-24 12:25:00|6421.5|6415.5|6410.1|6404.1|6424.6|6418.6|6400.7|6394.7|143
1621859400000|2021-05-24 12:30:00|6409.8|6403.8|6423.6|6417.6|6425.1|6419.1|6409.8|6403.8|88
1621859700000|2021-05-24 12:35:00|6424|6418|6433.6|6427.6|6435.4|6429.4|6423.4|6417.4|88
1621860000000|2021-05-24 12:40:00|6433.5|6427.5|6424.5|6418.5|6438.5|6432.5|6423.6|6417.6|116
1621863000000|2021-05-24 13:30:00|6424.6|6418.6|6442.6|6436.6|6446.5|6440.5|6384|6378|752
1621863300000|2021-05-24 13:35:00|6442.2|6436.2|6451.3|6445.3|6474|6468|6438.4|6432.4|829
1621863600000|2021-05-24 13:40:00|6451.6|6445.6|6469.9|6463.9|6486.9|6480.9|6451.6|6445.6|584
1621863900000|2021-05-24 13:45:00|6469.4|6463.4|6479.6|6473.6|6483.1|6477.1|6458.3|6452.3|312
1621864200000|2021-05-24 13:50:00|6482.3|6476.3|6494.7|6488.7|6503.1|6497.1|6475.3|6469.3|308
1621864500000|2021-05-24 13:55:00|6495|6489|6517|6511|6522.1|6516.1|6492.5|6486.5|456
1621864800000|2021-05-24 14:00:00|6517.4|6511.4|6489.7|6483.7|6521.4|6515.4|6486.9|6480.9|308
1621865100000|2021-05-24 14:05:00|6490.2|6484.2|6486.7|6480.7|6492.4|6486.4|6477.1|6471.1|369
1621865400000|2021-05-24 14:10:00|6484.1|6478.1|6471.2|6465.2|6485.5|6479.5|6470.8|6464.8|239
1621865700000|2021-05-24 14:15:00|6470.8|6464.8|6444.7|6438.7|6474|6468|6442.2|6436.2|333
1621866000000|2021-05-24 14:20:00|6445.1|6439.1|6432.7|6426.7|6447.4|6441.4|6426.3|6420.3|425
1621866300000|2021-05-24 14:25:00|6431.9|6425.9|6420.9|6414.9|6434.2|6428.2|6414|6408|374
1621866600000|2021-05-24 14:30:00|6420.6|6414.6|6419|6413|6429.3|6423.3|6414.1|6408.1|407
1621866900000|2021-05-24 14:35:00|6418.7|6412.7|6442.8|6436.8|6443.3|6437.3|6418|6412|285
1621867200000|2021-05-24 14:40:00|6443.2|6437.2|6409.8|6403.8|6443.2|6437.2|6405.5|6399.5|344
1621867500000|2021-05-24 14:45:00|6409.5|6403.5|6422.2|6416.2|6427.9|6421.9|6409|6403|183
1621867800000|2021-05-24 14:50:00|6422.6|6416.6|6434.8|6428.8|6440.4|6434.4|6419|6413|185
1621868100000|2021-05-24 14:55:00|6435.2|6429.2|6420.3|6414.3|6435.3|6429.3|6418|6412|137
1621868400000|2021-05-24 15:00:00|6420.7|6414.7|6415.2|6409.2|6426.5|6420.5|6415.2|6409.2|171
1621868700000|2021-05-24 15:05:00|6415.5|6409.5|6414.5|6408.5|6417.6|6411.6|6410.3|6404.3|204
1621869000000|2021-05-24 15:10:00|6415|6409|6423.3|6417.3|6423.3|6417.3|6411.7|6405.7|126
1621869300000|2021-05-24 15:15:00|6424|6418|6419.2|6413.2|6424.3|6418.3|6416.9|6410.9|165
1621869600000|2021-05-24 15:20:00|6417.7|6411.7|6425.2|6419.2|6425.9|6419.9|6417.3|6411.3|193
1621869900000|2021-05-24 15:25:00|6424.9|6418.9|6428.2|6422.2|6429.4|6423.4|6420.1|6414.1|231
1621870200000|2021-05-24 15:30:00|6428.3|6422.3|6425|6419|6428.7|6422.7|6422.6|6416.6|166
1621870500000|2021-05-24 15:35:00|6424.9|6418.9|6427.4|6421.4|6428.9|6422.9|6422.7|6416.7|88
1621870800000|2021-05-24 15:40:00|6427.8|6421.8|6422.2|6416.2|6430.9|6424.9|6422.2|6416.2|172
1621871100000|2021-05-24 15:45:00|6422.6|6416.6|6421.1|6415.1|6424.2|6418.2|6415.8|6409.8|173
1621871400000|2021-05-24 15:50:00|6420.7|6414.7|6460.9|6454.9|6460.9|6454.9|6419.3|6413.3|225
1621871700000|2021-05-24 15:55:00|6460.7|6454.7|6445.7|6439.7|6463.7|6457.7|6441.7|6435.7|235
1621872000000|2021-05-24 16:00:00|6445.3|6439.3|6443.7|6437.7|6449.4|6443.4|6442.5|6436.5|98
1621872300000|2021-05-24 16:05:00|6443.9|6437.9|6428.5|6422.5|6445.1|6439.1|6426.7|6420.7|200
1621872600000|2021-05-24 16:10:00|6428.6|6422.6|6439.9|6433.9|6439.9|6433.9|6428.5|6422.5|166
1621872900000|2021-05-24 16:15:00|6439.5|6433.5|6442.9|6436.9|6447.2|6441.2|6438|6432|128
1621873200000|2021-05-24 16:20:00|6443|6437|6448.1|6442.1|6458.4|6452.4|6443|6437|122
1621873500000|2021-05-24 16:25:00|6448.6|6442.6|6455.3|6449.3|6463|6457|6447.1|6441.1|195
1621873800000|2021-05-24 16:30:00|6454.9|6448.9|6456.2|6450.2|6460|6454|6450.9|6444.9|94
1621874100000|2021-05-24 16:35:00|6456.3|6450.3|6449.1|6443.1|6459.8|6453.8|6449.1|6443.1|81
1621874400000|2021-05-24 16:40:00|6449.2|6443.2|6460.6|6454.6|6461.9|6455.9|6446.7|6440.7|135
1621874700000|2021-05-24 16:45:00|6460.2|6454.2|6455.9|6449.9|6463.9|6457.9|6453.4|6447.4|134
1621875000000|2021-05-24 16:50:00|6454.2|6448.2|6458.3|6452.3|6465.7|6459.7|6453.9|6447.9|150
1621875300000|2021-05-24 16:55:00|6458.4|6452.4|6450|6444|6459|6453|6447.9|6441.9|139
1621875600000|2021-05-24 17:00:00|6450.5|6444.5|6449.7|6443.7|6453.2|6447.2|6441.1|6435.1|92
1621875900000|2021-05-24 17:05:00|6450.1|6444.1|6449.7|6443.7|6454.3|6448.3|6447.1|6441.1|89
1621876200000|2021-05-24 17:10:00|6449.3|6443.3|6445.2|6439.2|6452.7|6446.7|6444.3|6438.3|113
1621876500000|2021-05-24 17:15:00|6444.8|6438.8|6436.5|6430.5|6447.5|6441.5|6435.6|6429.6|118
1621876800000|2021-05-24 17:20:00|6436.6|6430.6|6432.5|6426.5|6443|6437|6432.5|6426.5|164
1621877100000|2021-05-24 17:25:00|6432.8|6426.8|6442.7|6436.7|6442.7|6436.7|6432.8|6426.8|177
1621877400000|2021-05-24 17:30:00|6443|6437|6443|6437|6443.9|6437.9|6437.5|6431.5|185
1621877700000|2021-05-24 17:35:00|6443.1|6437.1|6447.1|6441.1|6447.6|6441.6|6441.9|6435.9|115
1621878000000|2021-05-24 17:40:00|6447.2|6441.2|6451.9|6445.9|6459.4|6453.4|6447.2|6441.2|152
1621878300000|2021-05-24 17:45:00|6452.3|6446.3|6442|6436|6454.2|6448.2|6438.7|6432.7|203
1621878600000|2021-05-24 17:50:00|6441.4|6435.4|6440|6434|6450.8|6444.8|6439.4|6433.4|199
1621878900000|2021-05-24 17:55:00|6439.9|6433.9|6438.9|6432.9|6447.2|6441.2|6434.3|6428.3|320
1621879200000|2021-05-24 18:00:00|6438.7|6432.7|6442.6|6436.6|6446.7|6440.7|6436.7|6430.7|322
1621879500000|2021-05-24 18:05:00|6442.2|6436.2|6435.8|6429.8|6448.1|6442.1|6435.8|6429.8|392
1621879800000|2021-05-24 18:10:00|6436.4|6430.4|6413.2|6407.2|6439.9|6433.9|6412.1|6406.1|1487
1621880100000|2021-05-24 18:15:00|6413.4|6407.4|6430.1|6424.1|6430.1|6424.1|6409.1|6403.1|446
1621900800000|2021-05-25 00:00:00|6446.4|6440.4|6453.1|6447.1|6462.1|6456.1|6440.1|6434.1|140
1621901100000|2021-05-25 00:05:00|6450.2|6444.2|6459.8|6453.8|6460.5|6454.5|6444|6438|67
1621901400000|2021-05-25 00:10:00|6460.2|6454.2|6448.2|6442.2|6460.2|6454.2|6448.2|6442.2|78
1621901700000|2021-05-25 00:15:00|6447.9|6441.9|6443.5|6437.5|6450.9|6444.9|6438.7|6432.7|52
1621902000000|2021-05-25 00:20:00|6442.6|6436.6|6440|6434|6442.9|6436.9|6435.4|6429.4|70
1621902300000|2021-05-25 00:25:00|6440.4|6434.4|6448.3|6442.3|6452|6446|6440.4|6434.4|43
1621902600000|2021-05-25 00:30:00|6452.1|6446.1|6450.1|6444.1|6454.6|6448.6|6441.8|6435.8|76
1621902900000|2021-05-25 00:35:00|6449.7|6443.7|6444.1|6438.1|6449.7|6443.7|6442.2|6436.2|20
1621903200000|2021-05-25 00:40:00|6444.3|6438.3|6447.1|6441.1|6447.1|6441.1|6444.1|6438.1|13
1621903500000|2021-05-25 00:45:00|6445.6|6439.6|6443.1|6437.1|6448.1|6442.1|6442.6|6436.6|17
1621903800000|2021-05-25 00:50:00|6443|6437|6441.8|6435.8|6443|6437|6438.7|6432.7|22
1621904100000|2021-05-25 00:55:00|6442.3|6436.3|6443.8|6437.8|6444.3|6438.3|6440.8|6434.8|14
1621904400000|2021-05-25 01:00:00|6443.4|6437.4|6448.4|6442.4|6455|6449|6442.8|6436.8|72
1621904700000|2021-05-25 01:05:00|6448.9|6442.9|6447.7|6441.7|6453|6447|6444.1|6438.1|47
1621905000000|2021-05-25 01:10:00|6447.3|6441.3|6463.3|6457.3|6465.2|6459.2|6445.6|6439.6|73
1621905300000|2021-05-25 01:15:00|6462.8|6456.8|6467.8|6461.8|6472.5|6466.5|6462.8|6456.8|65
1621905600000|2021-05-25 01:20:00|6467|6461|6476|6470|6476|6470|6457.4|6451.4|151
1621905900000|2021-05-25 01:25:00|6475|6469|6484.8|6478.8|6485.3|6479.3|6474.3|6468.3|139
1621906200000|2021-05-25 01:30:00|6483.9|6477.9|6486.7|6480.7|6486.7|6480.7|6478.3|6472.3|71
1621906500000|2021-05-25 01:35:00|6488.7|6482.7|6488.5|6482.5|6489.8|6483.8|6483.8|6477.8|102
1621906800000|2021-05-25 01:40:00|6489.4|6483.4|6487.5|6481.5|6489.9|6483.9|6481.6|6475.6|38
1621907100000|2021-05-25 01:45:00|6487.8|6481.8|6482.1|6476.1|6488.8|6482.8|6480.2|6474.2|24
1621907400000|2021-05-25 01:50:00|6481.4|6475.4|6477.9|6471.9|6482.9|6476.9|6477.5|6471.5|35
1621907700000|2021-05-25 01:55:00|6478|6472|6474|6468|6479.5|6473.5|6469.3|6463.3|41
1621908000000|2021-05-25 02:00:00|6473.6|6467.6|6475|6469|6475.4|6469.4|6465.2|6459.2|34
1621908300000|2021-05-25 02:05:00|6476|6470|6486.3|6480.3|6486.8|6480.8|6476|6470|40
1621908600000|2021-05-25 02:10:00|6486.7|6480.7|6489|6483|6490.3|6484.3|6485.4|6479.4|34
1621908900000|2021-05-25 02:15:00|6488.7|6482.7|6485|6479|6489.3|6483.3|6484.3|6478.3|31
1621909200000|2021-05-25 02:20:00|6484.6|6478.6|6487.3|6481.3|6487.4|6481.4|6484.5|6478.5|18
1621909500000|2021-05-25 02:25:00|6487.5|6481.5|6481.3|6475.3|6487.5|6481.5|6478.8|6472.8|16
1621909800000|2021-05-25 02:30:00|6481.8|6475.8|6486.4|6480.4|6486.9|6480.9|6476.9|6470.9|27
1621910100000|2021-05-25 02:35:00|6486|6480|6491.9|6485.9|6494.6|6488.6|6486|6480|38
1621910400000|2021-05-25 02:40:00|6492.2|6486.2|6497.3|6491.3|6497.3|6491.3|6485.9|6479.9|31
1621910700000|2021-05-25 02:45:00|6497.8|6491.8|6498.7|6492.7|6500.6|6494.6|6496.1|6490.1|30
1621911000000|2021-05-25 02:50:00|6499.2|6493.2|6514|6508|6516.5|6510.5|6497.6|6491.6|84
1621911300000|2021-05-25 02:55:00|6513.6|6507.6|6518.3|6512.3|6519|6513|6512.2|6506.2|54
1621911600000|2021-05-25 03:00:00|6518.2|6512.2|6517.7|6511.7|6522.5|6516.5|6513.8|6507.8|48
1621911900000|2021-05-25 03:05:00|6517.8|6511.8|6506.9|6500.9|6518.2|6512.2|6504.8|6498.8|27
1621912200000|2021-05-25 03:10:00|6506.4|6500.4|6507.6|6501.6|6509.8|6503.8|6505.4|6499.4|13
1621912500000|2021-05-25 03:15:00|6507.2|6501.2|6503.2|6497.2|6507.2|6501.2|6497.6|6491.6|30
1621912800000|2021-05-25 03:20:00|6503.6|6497.6|6501.3|6495.3|6506|6500|6499|6493|19
1621913100000|2021-05-25 03:25:00|6501.7|6495.7|6500.9|6494.9|6507.9|6501.9|6500.5|6494.5|17
1621913400000|2021-05-25 03:30:00|6500.5|6494.5|6502.9|6496.9|6505|6499|6499.9|6493.9|22
1621913700000|2021-05-25 03:35:00|6503|6497|6498.2|6492.2|6503.9|6497.9|6497.2|6491.2|21
1621914000000|2021-05-25 03:40:00|6497.9|6491.9|6495.3|6489.3|6497.9|6491.9|6494.5|6488.5|10
1621914300000|2021-05-25 03:45:00|6495.5|6489.5|6494.9|6488.9|6496|6490|6493.8|6487.8|7
1621914600000|2021-05-25 03:50:00|6494.6|6488.6|6492.9|6486.9|6495.1|6489.1|6492|6486|7
1621914900000|2021-05-25 03:55:00|6492.2|6486.2|6492.9|6486.9|6492.9|6486.9|6488.8|6482.8|35
1621915200000|2021-05-25 04:00:00|6492.5|6486.5|6503.2|6497.2|6504.5|6498.5|6492.4|6486.4|53
1621915500000|2021-05-25 04:05:00|6503.3|6497.3|6505.7|6499.7|6508.6|6502.6|6503.3|6497.3|25
1621915800000|2021-05-25 04:10:00|6504.8|6498.8|6504.6|6498.6|6505.5|6499.5|6503.8|6497.8|5
1621916100000|2021-05-25 04:15:00|6503.4|6497.4|6503.2|6497.2|6505.4|6499.4|6503.2|6497.2|4
1621916400000|2021-05-25 04:20:00|6501.4|6495.4|6502.5|6496.5|6504.2|6498.2|6500|6494|30
1621916700000|2021-05-25 04:25:00|6502.1|6496.1|6502.8|6496.8|6504.8|6498.8|6501.7|6495.7|6
1621917000000|2021-05-25 04:30:00|6502.4|6496.4|6502.5|6496.5|6505.4|6499.4|6501|6495|6
1621917300000|2021-05-25 04:35:00|6503.4|6497.4|6504.2|6498.2|6505.5|6499.5|6502|6496|8
1621917600000|2021-05-25 04:40:00|6504.3|6498.3|6504.4|6498.4|6504.7|6498.7|6501.9|6495.9|5
1621917900000|2021-05-25 04:45:00|6504.8|6498.8|6501.5|6495.5|6504.8|6498.8|6501.5|6495.5|8
1621918200000|2021-05-25 04:50:00|6501.1|6495.1|6501|6495|6503|6497|6498.3|6492.3|9
1621918500000|2021-05-25 04:55:00|6501.3|6495.3|6504.1|6498.1|6505.6|6499.6|6500.5|6494.5|11
1621918800000|2021-05-25 05:00:00|6504.4|6498.4|6503.3|6497.3|6505.4|6499.4|6502.8|6496.8|7
1621919100000|2021-05-25 05:05:00|6504|6498|6498|6492|6504|6498|6496.3|6490.3|19
1621919400000|2021-05-25 05:10:00|6498.1|6492.1|6504.2|6498.2|6504.2|6498.2|6498|6492|6
1621919700000|2021-05-25 05:15:00|6504.3|6498.3|6505.2|6499.2|6505.2|6499.2|6502.5|6496.5|7
1621920000000|2021-05-25 05:20:00|6505.8|6499.8|6511.5|6505.5|6512|6506|6505.7|6499.7|22
1621920300000|2021-05-25 05:25:00|6509.6|6503.6|6509.6|6503.6|6510.5|6504.5|6507.1|6501.1|12
1621920600000|2021-05-25 05:30:00|6509.2|6503.2|6503|6497|6510.5|6504.5|6502.2|6496.2|22
1621920900000|2021-05-25 05:35:00|6503.1|6497.1|6503.6|6497.6|6509.3|6503.3|6498.8|6492.8|36
1621921200000|2021-05-25 05:40:00|6503.9|6497.9|6501.8|6495.8|6506.4|6500.4|6501.4|6495.4|10
1621921500000|2021-05-25 05:45:00|6502.2|6496.2|6500.4|6494.4|6504.2|6498.2|6498.4|6492.4|27
1621921800000|2021-05-25 05:50:00|6500.7|6494.7|6501.2|6495.2|6505.7|6499.7|6499.8|6493.8|12
1621922100000|2021-05-25 05:55:00|6501.6|6495.6|6503.7|6497.7|6503.7|6497.7|6497.6|6491.6|18
1621922400000|2021-05-25 06:00:00|6503.3|6497.3|6504.3|6498.3|6507.7|6501.7|6501.8|6495.8|22
1621922700000|2021-05-25 06:05:00|6503.9|6497.9|6506|6500|6507.6|6501.6|6502.6|6496.6|7
1621923000000|2021-05-25 06:10:00|6506.4|6500.4|6516.1|6510.1|6516.1|6510.1|6506.1|6500.1|24
1621923300000|2021-05-25 06:15:00|6515.7|6509.7|6517.8|6511.8|6520|6514|6512.6|6506.6|48
1621923600000|2021-05-25 06:20:00|6518.7|6512.7|6527.1|6521.1|6528|6522|6515.4|6509.4|115
1621923900000|2021-05-25 06:25:00|6526.8|6520.8|6516.7|6510.7|6527.8|6521.8|6514.1|6508.1|77
1621924200000|2021-05-25 06:30:00|6517.1|6511.1|6524.3|6518.3|6525.2|6519.2|6516.7|6510.7|30
1621924500000|2021-05-25 06:35:00|6524.6|6518.6|6521.3|6515.3|6526.6|6520.6|6519.9|6513.9|32
1621924800000|2021-05-25 06:40:00|6521.8|6515.8|6537.6|6531.6|6537.6|6531.6|6521.8|6515.8|74
1621925100000|2021-05-25 06:45:00|6536.4|6530.4|6530.4|6524.4|6536.8|6530.8|6530.4|6524.4|56
1621925400000|2021-05-25 06:50:00|6529.9|6523.9|6520.8|6514.8|6533.8|6527.8|6519.7|6513.7|51
1621925700000|2021-05-25 06:55:00|6521|6515|6519.5|6513.5|6521|6515|6510.3|6504.3|39
1621926000000|2021-05-25 07:00:00|6518.7|6512.7|6518.3|6512.3|6523|6517|6515.8|6509.8|28
1621926300000|2021-05-25 07:05:00|6517.9|6511.9|6501.2|6495.2|6521.8|6515.8|6501.2|6495.2|50
1621926600000|2021-05-25 07:10:00|6501.5|6495.5|6505.1|6499.1|6505.2|6499.2|6491.8|6485.8|66
1621926900000|2021-05-25 07:15:00|6504.7|6498.7|6505.6|6499.6|6512.1|6506.1|6503.2|6497.2|45
1621927200000|2021-05-25 07:20:00|6505.4|6499.4|6512.3|6506.3|6512.8|6506.8|6503.4|6497.4|16
1621927500000|2021-05-25 07:25:00|6512.6|6506.6|6506.4|6500.4|6512.6|6506.6|6506.4|6500.4|14
1621927800000|2021-05-25 07:30:00|6506|6500|6498.6|6492.6|6506|6500|6498.6|6492.6|22
1621928100000|2021-05-25 07:35:00|6498.1|6492.1|6479.5|6473.5|6498.3|6492.3|6477.7|6471.7|82
1621928400000|2021-05-25 07:40:00|6479.1|6473.1|6479.1|6473.1|6488.2|6482.2|6477.8|6471.8|83
1621928700000|2021-05-25 07:45:00|6478.7|6472.7|6475.5|6469.5|6479.1|6473.1|6471.6|6465.6|35
1621929000000|2021-05-25 07:50:00|6476.8|6470.8|6477.2|6471.2|6487.2|6481.2|6476.8|6468.9|54
1621929300000|2021-05-25 07:55:00|6478.1|6472.1|6482|6476|6482.3|6476.3|6474.2|6468.2|16
1621929600000|2021-05-25 08:00:00|6481.9|6475.9|6486.9|6480.9|6492.6|6486.6|6481.9|6475.9|50
1621929900000|2021-05-25 08:05:00|6486.2|6480.2|6476.5|6470.5|6486.2|6480.2|6474.4|6468.4|39
1621930200000|2021-05-25 08:10:00|6477.2|6471.2|6464.8|6458.8|6477.2|6471.2|6458.3|6452.3|84
1621930500000|2021-05-25 08:15:00|6466.8|6460.8|6459.9|6453.9|6466.8|6460.8|6459|6453|71
1621930800000|2021-05-25 08:20:00|6458.3|6452.3|6464.8|6458.8|6466.5|6460.5|6456|6450|69
1621931100000|2021-05-25 08:25:00|6465.2|6459.2|6469.9|6463.9|6470.8|6464.8|6465.1|6459.1|46
1621931400000|2021-05-25 08:30:00|6470.3|6464.3|6468.5|6462.5|6478.9|6472.9|6468.5|6462.5|45
1621931700000|2021-05-25 08:35:00|6468.9|6462.9|6477.8|6471.8|6480|6474|6468.9|6462.9|16
1621932000000|2021-05-25 08:40:00|6478|6472|6498.1|6492.1|6501.9|6494.2|6478|6472|234
1621932300000|2021-05-25 08:45:00|6497.7|6491.7|6514.7|6508.7|6516|6510|6497.6|6491.6|177
1621932600000|2021-05-25 08:50:00|6514.8|6508.8|6516|6510|6525.6|6519.6|6514.4|6508.4|97
1621932900000|2021-05-25 08:55:00|6516.5|6510.5|6507.8|6501.8|6522.1|6515.7|6505|6499|24
1621933200000|2021-05-25 09:00:00|6507.5|6501.5|6507.9|6501.9|6516.2|6510.2|6505.4|6499.4|32
1621933500000|2021-05-25 09:05:00|6508.3|6502.3|6507.4|6501.4|6509.2|6503.2|6501.1|6495.1|36
1621933800000|2021-05-25 09:10:00|6510.8|6504.8|6512.1|6506.1|6513.2|6507.2|6509.7|6503.7|18
1621934100000|2021-05-25 09:15:00|6511.8|6505.8|6511.1|6505.1|6514.6|6508.6|6506|6500|41
1621934400000|2021-05-25 09:20:00|6512.1|6506.1|6515.3|6509.3|6520.1|6514.1|6510.1|6504.1|70
1621934700000|2021-05-25 09:25:00|6516.1|6510.1|6516.6|6510.6|6520.4|6514.4|6512.4|6506.4|205
1621935000000|2021-05-25 09:30:00|6516.1|6510.1|6507.6|6501.6|6516.1|6510.1|6504.5|6498.5|42
1621935300000|2021-05-25 09:35:00|6507.9|6501.9|6511.9|6505.9|6511.9|6505.9|6505.5|6499.5|28
1621935600000|2021-05-25 09:40:00|6513.7|6507.7|6505.5|6499.5|6513.9|6507.9|6504.3|6498.3|33
1621935900000|2021-05-25 09:45:00|6506|6500|6506.2|6500.2|6506.9|6500.9|6503.3|6497.3|20
1621936200000|2021-05-25 09:50:00|6505.7|6499.7|6492.8|6486.8|6505.7|6499.7|6492.3|6486.3|44
1621936500000|2021-05-25 09:55:00|6492.5|6486.5|6504.5|6498.5|6508.3|6502.3|6492.5|6486.5|60
1621936800000|2021-05-25 10:00:00|6504.9|6498.9|6504.9|6498.9|6505.9|6499.9|6504.3|6498.3|5
1621937100000|2021-05-25 10:05:00|6505.9|6499.9|6508.5|6502.5|6511.9|6505.9|6504|6498|19
1621937400000|2021-05-25 10:10:00|6507.1|6501.1|6495.3|6489.3|6507.1|6501.1|6495.3|6489.3|15
1621937700000|2021-05-25 10:15:00|6497.2|6491.2|6498.5|6492.5|6499.3|6493.3|6495.6|6489.6|12
1621938000000|2021-05-25 10:20:00|6498.2|6492.2|6498.8|6492.8|6503|6497|6496.3|6490.3|11
1621938300000|2021-05-25 10:25:00|6498.9|6492.9|6496.1|6490.1|6501.1|6495.1|6496.1|6490.1|9
1621938600000|2021-05-25 10:30:00|6496.2|6490.2|6495.2|6489.2|6497.7|6491.7|6493.7|6487.7|36
1621938900000|2021-05-25 10:35:00|6495.7|6489.7|6503.3|6497.3|6505.9|6499.9|6495.2|6489.2|37
1621939200000|2021-05-25 10:40:00|6503.6|6497.6|6504.4|6498.4|6509.2|6503.2|6503.1|6497.1|39
1621939500000|2021-05-25 10:45:00|6506.4|6500.4|6509.7|6503.7|6511.1|6505.1|6499|6493|21
1621939800000|2021-05-25 10:50:00|6509.2|6503.2|6504.2|6498.2|6510.6|6504.6|6498.5|6492.5|24
1621940100000|2021-05-25 10:55:00|6503.8|6497.8|6502.1|6496.1|6504.3|6498.3|6498.7|6492.7|35
1621940400000|2021-05-25 11:00:00|6501.7|6495.7|6503.8|6497.8|6504.9|6498.9|6498.7|6492.7|33
1621940700000|2021-05-25 11:05:00|6503.9|6497.9|6505|6499|6513.2|6507.2|6502|6496|83
1621941000000|2021-05-25 11:10:00|6504.6|6498.6|6504.6|6498.6|6506|6500|6503.3|6497.3|61
1621941300000|2021-05-25 11:15:00|6504.5|6498.5|6508.9|6502.9|6510.8|6504.8|6503.6|6497.6|56
1621941600000|2021-05-25 11:20:00|6509.3|6503.3|6506.3|6500.3|6510|6504|6505.9|6499.9|16
1621941900000|2021-05-25 11:25:00|6505.2|6499.2|6493.3|6487.3|6506.6|6500.6|6492.1|6486.1|76
1621942200000|2021-05-25 11:30:00|6493|6487|6495.6|6489.6|6497|6491|6491.9|6485.9|25
1621942500000|2021-05-25 11:35:00|6495.3|6489.3|6495.6|6489.6|6499|6493|6494.1|6488.1|10
1621942800000|2021-05-25 11:40:00|6496.5|6490.5|6498.8|6492.8|6500.1|6494.1|6496.5|6490.5|19
1621943100000|2021-05-25 11:45:00|6498.7|6492.7|6507|6501|6508.4|6502.4|6498.2|6492.2|36
1621943400000|2021-05-25 11:50:00|6507.4|6501.4|6519.7|6513.7|6522.2|6516.2|6507.4|6501.4|91
1621943700000|2021-05-25 11:55:00|6519.9|6513.9|6515.3|6509.3|6520.3|6514.3|6515.3|6509.3|42
1621944000000|2021-05-25 12:00:00|6514.9|6508.9|6513.3|6507.3|6518.3|6512.3|6513.1|6507.1|46
1621944300000|2021-05-25 12:05:00|6513.6|6507.6|6515.7|6509.7|6516|6510|6511.3|6505.3|43
1621944600000|2021-05-25 12:10:00|6515.4|6509.4|6525.5|6519.5|6527.6|6521.6|6515.4|6509.4|43
1621944900000|2021-05-25 12:15:00|6524.6|6518.6|6522.9|6516.9|6524.6|6518.6|6519|6513|49
1621945200000|2021-05-25 12:20:00|6523.3|6517.3|6512.3|6506.3|6524.2|6518.2|6511.1|6505.1|77
1621945500000|2021-05-25 12:25:00|6513|6507|6518.5|6512.5|6518.9|6512.9|6513|6507|29
1621945800000|2021-05-25 12:30:00|6518.9|6512.9|6504.5|6498.5|6523.1|6517.1|6504.3|6498.3|61
1621946100000|2021-05-25 12:35:00|6504|6498|6503|6497|6506|6500|6502.8|6496.8|18
1621946400000|2021-05-25 12:40:00|6502.3|6496.3|6502.8|6496.8|6506.9|6500.9|6494.9|6488.9|44
1621949400000|2021-05-25 13:30:00|6499.4|6493.4|6497.6|6491.6|6507.9|6501.9|6483.4|6477.4|592
1621949700000|2021-05-25 13:35:00|6496|6490|6524.3|6518.3|6530.1|6524.1|6493.4|6487.4|605
1621950000000|2021-05-25 13:40:00|6524.6|6518.6|6572.8|6566.8|6576.1|6570.1|6520.2|6514.2|737
1621950300000|2021-05-25 13:45:00|6573.5|6567.5|6603.1|6597.1|6607.8|6601.8|6573|6567|555
1621950600000|2021-05-25 13:50:00|6602.7|6596.7|6604.3|6598.3|6622.7|6616.7|6597.5|6591.5|449
1621950900000|2021-05-25 13:55:00|6604.1|6598.1|6590.9|6584.9|6608.3|6602.3|6562.4|6556.4|530
1621951200000|2021-05-25 14:00:00|6591.3|6585.3|6579.6|6573.6|6599.3|6593.3|6567.6|6561.6|418
1621951500000|2021-05-25 14:05:00|6580.2|6574.2|6558.2|6552.2|6581.1|6575.1|6558.2|6552.2|332
1621951800000|2021-05-25 14:10:00|6557.3|6551.3|6571.9|6565.9|6574.3|6568.3|6541.1|6535.1|344
1621952100000|2021-05-25 14:15:00|6572.2|6566.2|6565.9|6559.9|6596.4|6590.4|6565.8|6559.8|371
1621952400000|2021-05-25 14:20:00|6565.8|6559.8|6576|6570|6582.5|6576.5|6565.8|6559.8|215
1621952700000|2021-05-25 14:25:00|6575.7|6569.7|6560.8|6554.8|6579.3|6573.3|6555.5|6549.5|304
1621953000000|2021-05-25 14:30:00|6560.9|6554.9|6556.4|6550.4|6574.4|6568.4|6555.7|6549.7|214
1621953300000|2021-05-25 14:35:00|6555.7|6549.7|6558.7|6552.7|6569.8|6563.8|6555.6|6549.6|195
1621953600000|2021-05-25 14:40:00|6559|6553|6562.6|6556.6|6566.8|6560.8|6554.4|6548.4|167
1621953900000|2021-05-25 14:45:00|6560.7|6554.7|6553.8|6547.8|6572.4|6566.4|6553.4|6547.4|196
1621954200000|2021-05-25 14:50:00|6553.4|6547.4|6543.9|6537.9|6553.8|6547.8|6538.2|6532.2|405
1621954500000|2021-05-25 14:55:00|6544.1|6538.1|6518.9|6512.9|6545.2|6539.2|6513.6|6507.6|430
1621954800000|2021-05-25 15:00:00|6519.1|6513.1|6520.8|6514.8|6536.1|6530.1|6512.9|6506.9|482
1621955100000|2021-05-25 15:05:00|6519.5|6513.5|6522.7|6516.7|6525.1|6519.1|6510.7|6504.7|203
1621955400000|2021-05-25 15:10:00|6522.6|6516.6|6459.6|6453.6|6524.7|6518.7|6450.6|6444.6|614
1621955700000|2021-05-25 15:15:00|6460|6454|6451.2|6445.2|6478.9|6472.9|6440.3|6434.3|635
1621956000000|2021-05-25 15:20:00|6450.8|6444.8|6493.9|6487.9|6495.2|6489.2|6448.2|6442.2|506
1621956300000|2021-05-25 15:25:00|6493.8|6487.8|6488.5|6482.5|6495.8|6489.8|6474.5|6468.5|231
1621956600000|2021-05-25 15:30:00|6488.6|6482.6|6491.2|6485.2|6494.3|6488.3|6480.4|6474.4|295
1621956900000|2021-05-25 15:35:00|6491.6|6485.6|6515.8|6509.8|6520.4|6514.4|6491.6|6485.6|354
1621957200000|2021-05-25 15:40:00|6515|6509|6509.4|6503.4|6525.9|6519.9|6506.9|6500.9|211
1621957500000|2021-05-25 15:45:00|6508.9|6502.9|6516.8|6510.8|6521.4|6515.4|6507.2|6501.2|214
1621957800000|2021-05-25 15:50:00|6517.2|6511.2|6518.9|6512.9|6523.3|6517.3|6507.9|6501.9|216
1621958100000|2021-05-25 15:55:00|6520.2|6514.2|6515.8|6509.8|6520.4|6514.4|6508.6|6502.6|137
1621958400000|2021-05-25 16:00:00|6515.3|6509.3|6516.9|6510.9|6519.9|6513.9|6512.2|6506.2|225
1621958700000|2021-05-25 16:05:00|6517.4|6511.4|6529.8|6523.8|6530.1|6524.1|6511.7|6505.7|213
1621959000000|2021-05-25 16:10:00|6530.1|6524.1|6526.5|6520.5|6535.7|6529.7|6522.8|6516.8|180
1621959300000|2021-05-25 16:15:00|6526.1|6520.1|6513.6|6507.6|6530.6|6524.6|6513.6|6507.6|206
1621959600000|2021-05-25 16:20:00|6514.3|6508.3|6540|6534|6548.4|6542.4|6514|6508|344
1621959900000|2021-05-25 16:25:00|6539.5|6533.5|6548.5|6542.5|6556.4|6550.4|6531.8|6525.8|217
1621960200000|2021-05-25 16:30:00|6548.3|6542.3|6540.1|6534.1|6549.3|6543.3|6536.6|6530.6|132
1621960500000|2021-05-25 16:35:00|6540.4|6534.4|6537.3|6531.3|6542.8|6536.8|6530.7|6524.7|216
1621960800000|2021-05-25 16:40:00|6537|6531|6539.5|6533.5|6541.4|6535.4|6529.9|6523.9|220
1621961100000|2021-05-25 16:45:00|6539.8|6533.8|6547.8|6541.8|6548.7|6542.7|6534.7|6528.7|146
1621961400000|2021-05-25 16:50:00|6547.4|6541.4|6536.1|6530.1|6551.3|6545.3|6535.6|6529.6|187
1621961700000|2021-05-25 16:55:00|6536.5|6530.5|6538.3|6532.3|6546.6|6540.6|6534.5|6528.5|149
1621962000000|2021-05-25 17:00:00|6538.5|6532.5|6538.1|6532.1|6541.8|6535.8|6534.7|6528.7|109
1621962300000|2021-05-25 17:05:00|6538.5|6532.5|6552|6546|6552.5|6546.5|6538.1|6532.1|121
1621962600000|2021-05-25 17:10:00|6553|6547|6538.8|6532.8|6554.7|6548.7|6537.9|6531.9|136
1621962900000|2021-05-25 17:15:00|6539.3|6533.3|6540.1|6534.1|6546.3|6540.3|6535.6|6528.8|235
1621963200000|2021-05-25 17:20:00|6540.6|6534.6|6540.4|6534.4|6545.9|6539.9|6538.3|6532.3|121
1621963500000|2021-05-25 17:25:00|6542.2|6536.2|6530.2|6524.2|6543.5|6537.5|6526.3|6520.3|269
1621963800000|2021-05-25 17:30:00|6529.9|6523.9|6529.9|6523.9|6534.6|6528.6|6525.2|6519.2|239
1621964100000|2021-05-25 17:35:00|6530.8|6524.8|6531.1|6525.1|6538.9|6532.9|6530.5|6524.5|223
1621964400000|2021-05-25 17:40:00|6530.6|6524.6|6534.9|6528.9|6534.9|6528.9|6526.9|6520.9|198
1621964700000|2021-05-25 17:45:00|6535.3|6529.3|6535.6|6529.6|6541.4|6535.4|6529.7|6523.7|158
1621965000000|2021-05-25 17:50:00|6535.5|6529.5|6531.5|6525.5|6535.5|6529.5|6529.5|6523.5|101
1621965300000|2021-05-25 17:55:00|6531.1|6525.1|6544.3|6538.3|6553.3|6547.3|6530.2|6524.2|234
1621965600000|2021-05-25 18:00:00|6544.2|6538.2|6528.5|6522.5|6545.5|6539.5|6525|6519|326
1621965900000|2021-05-25 18:05:00|6528.9|6522.9|6525.4|6519.4|6532.9|6526.9|6520.4|6514.4|393
1621966200000|2021-05-25 18:10:00|6526.3|6520.3|6567.1|6561.1|6572.7|6566.7|6521.2|6515.2|1544
1621966500000|2021-05-25 18:15:00|6567|6561|6556.3|6550.3|6568.9|6562.9|6550.6|6544.6|522
1621987200000|2021-05-26 00:00:00|6572|6562|6511.1|6505.1|6578.2|6572.2|6502.1|6493.6|355
1621987500000|2021-05-26 00:05:00|6512.1|6506.1|6538.2|6532.2|6538.2|6532.2|6510.1|6504.1|121
1621987800000|2021-05-26 00:10:00|6536|6530|6527.9|6521.9|6541.3|6535.3|6525.6|6519.6|86
1621988100000|2021-05-26 00:15:00|6527.6|6521.6|6523.2|6517.2|6531.3|6525.3|6522.7|6516.7|72
1621988400000|2021-05-26 00:20:00|6522.8|6516.8|6525.1|6519.1|6528|6522|6520|6514|35
1621988700000|2021-05-26 00:25:00|6525.6|6519.6|6530.6|6524.6|6531.1|6525.1|6520.8|6514.8|30
1621989000000|2021-05-26 00:30:00|6529.6|6523.6|6522.6|6516.6|6529.6|6523.6|6520.1|6514.1|21
1621989300000|2021-05-26 00:35:00|6522.4|6516.4|6520.5|6514.5|6522.4|6516.4|6515|6509|34
1621989600000|2021-05-26 00:40:00|6520.4|6514.4|6516.6|6510.6|6521.7|6515.7|6516.6|6510.6|16
1621989900000|2021-05-26 00:45:00|6515.3|6509.3|6511|6505|6518.3|6512.3|6509.6|6503.6|35
1621990200000|2021-05-26 00:50:00|6510.8|6504.8|6509.2|6503.2|6511.8|6505.8|6508.7|6502.7|26
1621990500000|2021-05-26 00:55:00|6509.7|6503.7|6508.1|6502.1|6511|6505|6506.5|6500.5|24
1621990800000|2021-05-26 01:00:00|6508|6502|6504.8|6498.8|6508|6502|6500.5|6494.5|56
1621991100000|2021-05-26 01:05:00|6505|6499|6504.7|6498.7|6505|6499|6499|6493|46
1621991400000|2021-05-26 01:10:00|6504.6|6498.6|6513.5|6507.5|6517.2|6511.2|6503.3|6497.3|74
1621991700000|2021-05-26 01:15:00|6513.6|6507.6|6511.1|6505.1|6516.6|6510.6|6509.1|6503.1|35
1621992000000|2021-05-26 01:20:00|6511.4|6505.4|6528|6522|6528|6522|6510.2|6504.2|80
1621992300000|2021-05-26 01:25:00|6528.4|6522.4|6521.4|6515.4|6528.5|6522.5|6518.5|6512.5|41
1621992600000|2021-05-26 01:30:00|6522.2|6516.2|6522.4|6516.4|6530.5|6524.5|6521.4|6515.4|36
1621992900000|2021-05-26 01:35:00|6522.8|6516.8|6532.6|6526.6|6536.8|6530.8|6522.4|6516.4|59
1621993200000|2021-05-26 01:40:00|6532.1|6526.1|6529.2|6523.2|6534.5|6528.5|6527.3|6521.3|39
1621993500000|2021-05-26 01:45:00|6529.1|6523.1|6534.8|6528.8|6537.2|6531.2|6529.1|6523.1|50
1621993800000|2021-05-26 01:50:00|6534.7|6528.7|6536.3|6530.3|6536.8|6530.8|6531.9|6525.9|22
1621994100000|2021-05-26 01:55:00|6536.4|6530.4|6535.2|6529.2|6536.4|6530.4|6532.5|6526.5|38
1621994400000|2021-05-26 02:00:00|6535.4|6529.4|6541.6|6535.6|6541.6|6535.6|6534.4|6528.4|54
1621994700000|2021-05-26 02:05:00|6541.2|6535.2|6551.7|6545.7|6553.7|6547.7|6539.6|6533.6|58
1621995000000|2021-05-26 02:10:00|6552.7|6546.7|6571.5|6565.5|6572.4|6566.4|6551.6|6545.6|76
1621995300000|2021-05-26 02:15:00|6571.9|6565.9|6564.7|6558.7|6575.8|6569.8|6562.2|6556.2|51
1621995600000|2021-05-26 02:20:00|6563.7|6557.7|6571.6|6565.6|6571.6|6565.6|6563.6|6557.6|42
1621995900000|2021-05-26 02:25:00|6571.2|6565.2|6575.3|6569.3|6577.9|6571.9|6570.8|6564.8|56
1621996200000|2021-05-26 02:30:00|6575.1|6569.1|6585.6|6579.6|6595.3|6589.3|6575.1|6569.1|88
1621996500000|2021-05-26 02:35:00|6585.3|6579.3|6595.2|6589.2|6600.2|6594.2|6585.3|6579.3|41
1621996800000|2021-05-26 02:40:00|6594.7|6588.7|6605.9|6599.9|6606.8|6600.8|6594.4|6588.4|115
1621997100000|2021-05-26 02:45:00|6605.8|6599.8|6597.4|6591.4|6605.8|6599.8|6595.1|6589.1|89
1621997400000|2021-05-26 02:50:00|6598.9|6592.9|6594.8|6588.8|6603.6|6597.6|6593.8|6587.8|55
1621997700000|2021-05-26 02:55:00|6595|6589|6599.9|6593.9|6600.4|6594.4|6594.3|6588.3|13
1621998000000|2021-05-26 03:00:00|6600.2|6594.2|6600.5|6594.5|6603.6|6597.6|6597.4|6591.4|23
1621998300000|2021-05-26 03:05:00|6600.3|6594.3|6604.8|6598.8|6610.1|6604.1|6600|6594|20
1621998600000|2021-05-26 03:10:00|6604.3|6598.3|6597.5|6591.5|6604.4|6598.4|6596.6|6590.6|21
1621998900000|2021-05-26 03:15:00|6597.9|6591.9|6602.5|6596.5|6605.8|6599.8|6597.2|6591.2|24
1621999200000|2021-05-26 03:20:00|6603|6597|6601.4|6595.4|6606.7|6600.7|6601.2|6595.2|13
1621999500000|2021-05-26 03:25:00|6601.5|6595.5|6601.6|6595.6|6603.9|6597.9|6601|6595|15
1621999800000|2021-05-26 03:30:00|6601.3|6595.3|6595.6|6589.6|6602|6596|6595.6|6589.6|31
1622000100000|2021-05-26 03:35:00|6596.1|6590.1|6593.9|6587.9|6596.5|6590.5|6592.7|6586.7|5
1622000400000|2021-05-26 03:40:00|6593.8|6587.8|6594|6588|6595.5|6589.5|6591.1|6585.1|18
1622000700000|2021-05-26 03:45:00|6593.8|6587.8|6593.2|6587.2|6594|6588|6591.7|6585.7|6
1622001000000|2021-05-26 03:50:00|6593.6|6587.6|6599|6593|6599|6593|6593.6|6587.6|8
1622001300000|2021-05-26 03:55:00|6598.6|6592.6|6593.6|6587.6|6599|6593|6593.1|6587.1|18
1622001600000|2021-05-26 04:00:00|6593.5|6587.5|6598.9|6592.9|6598.9|6592.9|6593.5|6587.5|6
1622001900000|2021-05-26 04:05:00|6599.4|6593.4|6597|6591|6599.4|6593.4|6596.2|6590.2|5
1622002200000|2021-05-26 04:10:00|6598|6592|6594.3|6588.3|6598.7|6592.7|6593.8|6587.8|11
1622002500000|2021-05-26 04:15:00|6594.8|6588.8|6594.5|6588.5|6594.8|6588.8|6591|6585|20
1622002800000|2021-05-26 04:20:00|6594.4|6588.4|6591.8|6585.8|6594.9|6588.9|6590.5|6584.5|11
1622003100000|2021-05-26 04:25:00|6592.2|6586.2|6581.5|6575.5|6593.2|6587.2|6581.5|6575.5|69
1622003400000|2021-05-26 04:30:00|6581.1|6575.1|6573.1|6567.1|6581.7|6575.7|6570.8|6564.8|38
1622003700000|2021-05-26 04:35:00|6572.6|6566.6|6564.5|6558.5|6572.6|6566.6|6559.4|6553.4|47
1622004000000|2021-05-26 04:40:00|6565.3|6559.3|6565.8|6559.8|6566.2|6560.2|6563.1|6557.1|9
1622004300000|2021-05-26 04:45:00|6566|6560|6569.9|6563.9|6573.3|6567.3|6565.5|6559.5|11
1622004600000|2021-05-26 04:50:00|6569.8|6563.8|6571.1|6565.1|6574.2|6568.2|6569.3|6563.3|14
1622004900000|2021-05-26 04:55:00|6570.9|6564.9|6571.3|6565.3|6572.8|6566.8|6563.7|6557.7|9
1622005200000|2021-05-26 05:00:00|6571.4|6565.4|6575.5|6569.5|6576.2|6570.2|6570|6564|14
1622005500000|2021-05-26 05:05:00|6575.7|6569.7|6578.1|6572.1|6579.6|6573.6|6573.6|6567.6|13
1622005800000|2021-05-26 05:10:00|6577.9|6571.9|6590.8|6584.8|6591.9|6585.9|6577.1|6571.1|23
1622006100000|2021-05-26 05:15:00|6590.7|6584.7|6585.1|6579.1|6591.5|6585.5|6585.1|6579.1|5
1622006400000|2021-05-26 05:20:00|6585.6|6579.6|6582.7|6576.7|6586.6|6580.6|6580.8|6574.8|5
1622006700000|2021-05-26 05:25:00|6582.2|6576.2|6582.1|6576.1|6582.7|6576.7|6581.4|6575.4|2
1622007000000|2021-05-26 05:30:00|6582.6|6576.6|6572.8|6566.8|6589.4|6583.4|6572|6566|51
1622007300000|2021-05-26 05:35:00|6573.2|6567.2|6581.1|6575.1|6582.4|6576.4|6572.8|6566.8|17
1622007600000|2021-05-26 05:40:00|6581.6|6575.6|6581.7|6575.7|6585.8|6579.8|6581|6575|23
1622007900000|2021-05-26 05:45:00|6580.5|6574.5|6581.1|6575.1|6582.1|6576.1|6577.8|6571.8|15
1622008200000|2021-05-26 05:50:00|6581.5|6575.5|6585.6|6579.6|6586.6|6580.6|6581.5|6575.5|13
1622008500000|2021-05-26 05:55:00|6586.1|6580.1|6577.5|6571.5|6586.2|6580.2|6577.5|6571.5|22
1622008800000|2021-05-26 06:00:00|6577.1|6571.1|6568.7|6562.7|6579.8|6573.8|6568.7|6562.7|22
1622009100000|2021-05-26 06:05:00|6569.1|6563.1|6566.8|6560.8|6571.6|6565.6|6566|6560|45
1622009400000|2021-05-26 06:10:00|6568.3|6562.3|6564|6558|6569.7|6563.7|6561.2|6555.2|53
1622009700000|2021-05-26 06:15:00|6563.9|6557.9|6587.6|6581.6|6592.7|6586.1|6563.7|6557.7|173
1622010000000|2021-05-26 06:20:00|6587.7|6581.7|6586.7|6580.7|6590.7|6584.7|6579.9|6573.9|55
1622010300000|2021-05-26 06:25:00|6586.3|6580.3|6594.2|6588.2|6595.2|6589.2|6583.2|6577.2|30
1622010600000|2021-05-26 06:30:00|6592.3|6586.3|6598|6592|6603.2|6597.2|6590.5|6584.5|36
1622010900000|2021-05-26 06:35:00|6598.1|6592.1|6589|6583|6598.1|6592.1|6586.2|6580.2|59
1622011200000|2021-05-26 06:40:00|6589.3|6583.3|6588.4|6582.4|6590.1|6584.1|6584.9|6578.9|36
1622011500000|2021-05-26 06:45:00|6588.1|6582.1|6581.7|6575.7|6588.8|6582.8|6579.8|6573.8|26
1622011800000|2021-05-26 06:50:00|6584.1|6578.1|6582.4|6576.4|6585.7|6579.7|6582.4|6576.4|25
1622012100000|2021-05-26 06:55:00|6582|6576|6584|6578|6585|6579|6580.5|6574.5|13
1622012400000|2021-05-26 07:00:00|6584.7|6578.7|6593.9|6587.9|6600|6594|6583.3|6577.3|72
1622012700000|2021-05-26 07:05:00|6594.2|6588.2|6602.4|6596.4|6604.7|6598.7|6594.2|6588.2|23
1622013000000|2021-05-26 07:10:00|6603.1|6597.1|6595.3|6589.3|6604.3|6598.3|6593.7|6587.7|35
1622013300000|2021-05-26 07:15:00|6595.7|6589.7|6574.5|6568.5|6595.7|6589.7|6573|6567|33
1622013600000|2021-05-26 07:20:00|6574.4|6568.4|6581.5|6575.5|6582|6576|6569.3|6563.3|24
1622013900000|2021-05-26 07:25:00|6581.4|6575.4|6587.3|6581.3|6587.4|6581.4|6576.2|6570.2|36
1622014200000|2021-05-26 07:30:00|6587.7|6581.7|6600.8|6594.8|6604.3|6598.3|6587.7|6581.7|96
1622014500000|2021-05-26 07:35:00|6600.7|6594.7|6598.9|6592.9|6601.7|6595.7|6596.6|6590.6|24
1622014800000|2021-05-26 07:40:00|6598.6|6592.6|6598.4|6592.4|6599.2|6593.2|6596|6590|26
1622015100000|2021-05-26 07:45:00|6597.9|6591.9|6584.9|6578.9|6597.9|6591.9|6584.9|6578.9|37
1622015400000|2021-05-26 07:50:00|6585|6579|6589.9|6583.9|6590.4|6584.4|6575.8|6569.8|33
1622015700000|2021-05-26 07:55:00|6590.4|6584.4|6592.6|6586.6|6596.7|6590.7|6589|6583|103
1622016000000|2021-05-26 08:00:00|6592.1|6586.1|6591.1|6585.1|6592.1|6586.1|6587.6|6581.6|12
1622016300000|2021-05-26 08:05:00|6591.4|6585.4|6593.5|6587.5|6598|6592|6591.2|6585.2|21
1622016600000|2021-05-26 08:10:00|6592.5|6586.5|6604.3|6598.3|6607.2|6598.7|6589.8|6583.8|60
1622016900000|2021-05-26 08:15:00|6604.7|6598.7|6586.3|6580.3|6605|6599|6585.3|6579.3|63
1622017200000|2021-05-26 08:20:00|6586.6|6580.6|6584.4|6578.4|6589.5|6583.5|6581.9|6575.9|27
1622017500000|2021-05-26 08:25:00|6584|6578|6568.6|6562.6|6584.4|6578.4|6568.6|6562.6|60
1622017800000|2021-05-26 08:30:00|6568.9|6562.9|6567.1|6561.1|6571.2|6565.2|6562|6556|79
1622018100000|2021-05-26 08:35:00|6567.3|6561.3|6556.5|6550.5|6569.3|6563.3|6555.8|6549.8|32
1622018400000|2021-05-26 08:40:00|6556|6550|6553.1|6547.1|6557.9|6551.9|6552.7|6546.7|72
1622018700000|2021-05-26 08:45:00|6553.6|6547.6|6554.8|6548.8|6554.8|6548.8|6540.6|6534.6|158
1622019000000|2021-05-26 08:50:00|6555.2|6549.2|6554.4|6548.4|6555.3|6549.3|6548.8|6542.8|49
1622019300000|2021-05-26 08:55:00|6553.9|6547.9|6542.5|6536.5|6555.5|6549.5|6540.5|6534.5|38
1622019600000|2021-05-26 09:00:00|6543|6537|6552.2|6546.2|6553.4|6547.4|6542.1|6536.1|49
1622019900000|2021-05-26 09:05:00|6552.6|6546.6|6549.1|6543.1|6558.6|6552.6|6549.1|6543.1|75
1622020200000|2021-05-26 09:10:00|6549.4|6543.4|6556|6550|6556.6|6550.6|6549.1|6543.1|16
1622020500000|2021-05-26 09:15:00|6556.8|6550.8|6555.6|6549.6|6560.1|6554.1|6551.7|6545.7|63
1622020800000|2021-05-26 09:20:00|6555.2|6549.2|6560.3|6554.3|6561.3|6555.3|6553.5|6547.5|58
1622021100000|2021-05-26 09:25:00|6559.9|6553.9|6556.9|6550.9|6559.9|6553.9|6550.4|6544.4|29
1622021400000|2021-05-26 09:30:00|6557.4|6551.4|6544.3|6538.3|6559.1|6553.1|6544.3|6538.3|31
1622021700000|2021-05-26 09:35:00|6544.2|6538.2|6530.4|6524.4|6544.8|6538.8|6530.4|6524.4|47
1622022000000|2021-05-26 09:40:00|6530.5|6524.5|6532.4|6526.4|6543.2|6537.2|6524.2|6518.2|135
1622022300000|2021-05-26 09:45:00|6531.5|6525.5|6525.5|6519.5|6534.2|6525.5|6525|6518.9|52
1622022600000|2021-05-26 09:50:00|6526.2|6520.2|6535.1|6529.1|6535.1|6529.1|6526.2|6520.2|39
1622022900000|2021-05-26 09:55:00|6535.8|6529.8|6527.5|6521.5|6538.1|6532.1|6527.5|6521.5|33
1622023200000|2021-05-26 10:00:00|6527.2|6521.2|6519.8|6513.8|6527.9|6521.9|6509.8|6503.8|159
1622023500000|2021-05-26 10:05:00|6519.4|6513.4|6524.3|6518.3|6530.6|6524.6|6519.4|6513.4|30
1622023800000|2021-05-26 10:10:00|6524.2|6518.2|6528.6|6522.6|6530.6|6524.6|6524.2|6518.2|38
1622024100000|2021-05-26 10:15:00|6528.3|6522.3|6530.4|6524.4|6531.9|6525.9|6527.3|6521.3|18
1622024400000|2021-05-26 10:20:00|6530.7|6524.7|6531.1|6525.1|6535.1|6529.1|6527.9|6521.9|42
1622024700000|2021-05-26 10:25:00|6531.6|6525.6|6534.1|6528.1|6537|6531|6531.1|6525.1|19
1622025000000|2021-05-26 10:30:00|6534|6528|6536.5|6530.5|6536.5|6530.5|6532.7|6526.7|19
1622025300000|2021-05-26 10:35:00|6536.4|6530.4|6533|6527|6537.4|6531.4|6530.4|6524.4|45
1622025600000|2021-05-26 10:40:00|6533.4|6527.4|6543.2|6537.2|6544.6|6538.6|6533.4|6527.4|23
1622025900000|2021-05-26 10:45:00|6543.7|6537.7|6536.4|6530.4|6543.9|6537.9|6536.4|6530.4|36
1622026200000|2021-05-26 10:50:00|6536.1|6530.1|6534.5|6528.5|6539.9|6533.9|6534.5|6528.5|16
1622026500000|2021-05-26 10:55:00|6534.2|6528.2|6535.8|6529.8|6536.6|6530.6|6525.2|6519.2|64
1622026800000|2021-05-26 11:00:00|6535.3|6529.3|6537.4|6531.4|6539|6533|6531.9|6525.9|73
1622027100000|2021-05-26 11:05:00|6537.7|6531.7|6532.3|6526.3|6539.1|6533.1|6532|6526|88
1622027400000|2021-05-26 11:10:00|6532.7|6526.7|6525.7|6519.7|6533.2|6527.2|6523.8|6517.8|53
1622027700000|2021-05-26 11:15:00|6525.4|6519.4|6528.8|6522.8|6529.3|6523.3|6525.2|6519.2|14
1622028000000|2021-05-26 11:20:00|6529.1|6523.1|6524|6518|6531.2|6525.2|6522.9|6516.9|30
1622028300000|2021-05-26 11:25:00|6524.4|6518.4|6527.4|6521.4|6527.9|6521.9|6523.2|6517.2|16
1622028600000|2021-05-26 11:30:00|6527.6|6521.6|6528.3|6522.3|6530.3|6524.3|6524.3|6518.3|60
1622028900000|2021-05-26 11:35:00|6528.5|6522.5|6528.1|6522.1|6530.6|6524.6|6527.8|6521.8|71
1622029200000|2021-05-26 11:40:00|6528.2|6522.2|6522.4|6516.4|6528.2|6522.2|6521.9|6515.9|26
1622029500000|2021-05-26 11:45:00|6521.9|6515.9|6522.1|6516.1|6522.7|6516.7|6519.4|6513.4|12
1622029800000|2021-05-26 11:50:00|6521.9|6515.9|6526.5|6520.5|6526.9|6520.9|6521|6515|7
1622030100000|2021-05-26 11:55:00|6528.5|6522.5|6525.1|6519.1|6528.9|6522.9|6524.7|6518.7|6
1622030400000|2021-05-26 12:00:00|6524.8|6518.8|6530.3|6524.3|6532|6526|6522.6|6516.6|17
1622030700000|2021-05-26 12:05:00|6530.5|6524.5|6528.1|6522.1|6530.5|6524.5|6526.4|6520.4|7
1622031000000|2021-05-26 12:10:00|6528.2|6522.2|6537.2|6531.2|6540.6|6534.6|6527.7|6521.7|103
1622031300000|2021-05-26 12:15:00|6536.7|6530.7|6530.1|6524.1|6536.7|6530.7|6528.8|6522.8|17
1622031600000|2021-05-26 12:20:00|6529.7|6523.7|6533.8|6527.8|6534.2|6528.2|6529.5|6523.5|14
1622031900000|2021-05-26 12:25:00|6534|6528|6537.4|6531.4|6538.7|6532.7|6532.5|6526.5|22
1622032200000|2021-05-26 12:30:00|6537.9|6531.9|6537.6|6531.6|6538.5|6532.5|6531.7|6525.7|27
1622032500000|2021-05-26 12:35:00|6538|6532|6542|6536|6543.5|6537.5|6537.1|6531.1|34
1622032800000|2021-05-26 12:40:00|6541.5|6535.5|6548.1|6542.1|6553.6|6547|6537.9|6531.9|92
1622039100000|2021-05-26 14:25:00|6506.8|6500.8|6503.5|6497.5|6513.1|6507.1|6502.4|6496.4|149
1622039400000|2021-05-26 14:30:00|6503.1|6497.1|6523.2|6517.2|6523.2|6517.2|6478.3|6472.3|436
1622039700000|2021-05-26 14:35:00|6522.9|6516.9|6549.6|6543.6|6573.1|6567.1|6515.3|6509.3|790
1622040000000|2021-05-26 14:40:00|6549.9|6543.9|6527|6521|6555.1|6549.1|6515|6509|538
1622040300000|2021-05-26 14:45:00|6528.1|6522.1|6534.6|6528.6|6542.6|6536.6|6525.8|6519.8|316
1622040600000|2021-05-26 14:50:00|6534.5|6528.5|6545.3|6539.3|6551.8|6545.8|6532.7|6526.7|232
1622040900000|2021-05-26 14:55:00|6545.7|6539.7|6559.8|6553.8|6559.8|6553.8|6545.7|6539.7|252
1622041200000|2021-05-26 15:00:00|6559.4|6553.4|6553.3|6547.3|6579.1|6573.1|6553.3|6547.3|404
1622041500000|2021-05-26 15:05:00|6554|6548|6547.4|6541.4|6554.5|6548.5|6528.7|6522.7|282
1622041800000|2021-05-26 15:10:00|6547.5|6541.5|6563.6|6557.6|6566.5|6560.5|6539.3|6533.3|194
1622042100000|2021-05-26 15:15:00|6563.8|6557.8|6563.3|6557.3|6569|6563|6555|6549|144
1622042400000|2021-05-26 15:20:00|6563.7|6557.7|6553.6|6547.6|6571.5|6565.5|6553.1|6547.1|157
1622042700000|2021-05-26 15:25:00|6553.4|6547.4|6532.8|6526.8|6553.7|6547.7|6531|6525|253
1622043000000|2021-05-26 15:30:00|6532.3|6526.3|6502.7|6496.7|6533.1|6527.1|6499.5|6493.5|516
1622043300000|2021-05-26 15:35:00|6503.4|6497.4|6520.1|6514.1|6521.3|6515.3|6497.5|6491.5|279
1622043600000|2021-05-26 15:40:00|6520.3|6514.3|6517.4|6511.4|6524.6|6518.6|6501.4|6495.4|407
1622043900000|2021-05-26 15:45:00|6516.5|6510.5|6510.4|6504.4|6517.4|6511.4|6500.4|6494.4|207
1622044200000|2021-05-26 15:50:00|6509.6|6503.6|6490.5|6484.5|6514.1|6508.1|6488.8|6482.8|286
1622044500000|2021-05-26 15:55:00|6491|6485|6492.1|6486.1|6492.3|6486.3|6470.2|6464.2|335
1622044800000|2021-05-26 16:00:00|6491.4|6485.4|6475.2|6469.2|6500.6|6494.6|6473.7|6467.7|307
1622045100000|2021-05-26 16:05:00|6476.4|6470.4|6475.6|6469.6|6478.9|6472.9|6464.4|6458.4|316
1622045400000|2021-05-26 16:10:00|6476|6470|6494|6488|6494|6488|6473.6|6467.6|240
1622045700000|2021-05-26 16:15:00|6492.3|6486.3|6515|6509|6519.1|6513.1|6491|6485|325
1622046000000|2021-05-26 16:20:00|6514.3|6508.3|6500.4|6494.4|6515|6509|6491.9|6485.9|146
1622046300000|2021-05-26 16:25:00|6500.8|6494.8|6510.7|6504.7|6510.7|6504.7|6493.1|6487.1|178
1622046600000|2021-05-26 16:30:00|6511|6505|6507.1|6501.1|6512.9|6506.9|6504.6|6498.6|144
1622046900000|2021-05-26 16:35:00|6506.3|6500.3|6508.9|6502.9|6516.2|6510.2|6506.3|6500.3|134
1622047200000|2021-05-26 16:40:00|6509.3|6503.3|6499.2|6493.2|6511.2|6505.2|6497.9|6491.9|181
1622047500000|2021-05-26 16:45:00|6498.9|6492.9|6507.1|6501.1|6514.6|6508.6|6496.4|6490.4|120
1622047800000|2021-05-26 16:50:00|6506.1|6500.1|6501|6495|6510.6|6504.6|6500.5|6494.5|137
1622048100000|2021-05-26 16:55:00|6500.5|6494.5|6499.6|6493.6|6504|6498|6489.2|6483.2|271
1622048400000|2021-05-26 17:00:00|6500|6494|6503.3|6497.3|6508.4|6502.4|6499.1|6493.1|140
1622048700000|2021-05-26 17:05:00|6503.5|6497.5|6491|6485|6505.9|6499.9|6487.4|6481.4|179
1622049000000|2021-05-26 17:10:00|6491.8|6485.8|6483.6|6477.6|6491.8|6485.8|6475.7|6469.7|140
1622049300000|2021-05-26 17:15:00|6484|6478|6477.2|6471.2|6485.5|6479.5|6476.8|6470.8|141
1622049600000|2021-05-26 17:20:00|6476.8|6470.8|6463.4|6457.4|6480|6474|6461.7|6455.7|180
1622049900000|2021-05-26 17:25:00|6463.2|6457.2|6475.8|6469.8|6476.8|6470.8|6461.8|6455.8|278
1622050200000|2021-05-26 17:30:00|6475.3|6469.3|6471.2|6465.2|6478.5|6472.5|6465.2|6459.2|221
1622050500000|2021-05-26 17:35:00|6471.5|6465.5|6469.9|6463.9|6471.5|6465.5|6465.2|6459.2|215
1622050800000|2021-05-26 17:40:00|6470.8|6464.8|6481.1|6475.1|6482|6476|6468.3|6462.3|361
1622051100000|2021-05-26 17:45:00|6481|6475|6482.4|6476.4|6486.7|6480.7|6465.6|6459.6|277
1622051400000|2021-05-26 17:50:00|6482.7|6476.7|6477|6471|6490.3|6484.3|6475|6469|135
1622051700000|2021-05-26 17:55:00|6477.1|6471.1|6469.6|6463.6|6478.8|6472.8|6465.4|6459.4|205
1622052000000|2021-05-26 18:00:00|6470.1|6464.1|6464.4|6458.4|6480.7|6474.7|6464.4|6458.4|175
1622052300000|2021-05-26 18:05:00|6465.2|6459.2|6455.8|6449.8|6470.4|6464.4|6452|6446|386
1622052600000|2021-05-26 18:10:00|6456.2|6450.2|6454.8|6448.8|6484.8|6478.8|6453.5|6447.5|1276
1622052900000|2021-05-26 18:15:00|6455.5|6449.5|6461.3|6455.3|6466.3|6460.3|6454.4|6448.4|538
1622073600000|2021-05-27 00:00:00|6472.6|6466.6|6468.6|6462.6|6484.5|6472.4|6459.3|6453.3|320
1622073900000|2021-05-27 00:05:00|6468.1|6462.1|6459.5|6453.5|6468.1|6462.1|6457.9|6451.9|48
1622074200000|2021-05-27 00:10:00|6458.9|6452.9|6470.6|6464.6|6473.6|6467.6|6456.7|6450.7|43
1622074500000|2021-05-27 00:15:00|6470.4|6464.4|6484.7|6478.7|6488.7|6482.7|6470.1|6464.1|156
1622074800000|2021-05-27 00:20:00|6483.7|6477.7|6486.2|6480.2|6486.2|6480.2|6473.7|6467.7|44
1622075100000|2021-05-27 00:25:00|6485.7|6479.7|6476.4|6470.4|6485.7|6479.7|6476.4|6470.4|30
1622075400000|2021-05-27 00:30:00|6475.9|6469.9|6465.9|6459.9|6475.9|6469.9|6465.5|6459.5|37
1622075700000|2021-05-27 00:35:00|6466.1|6460.1|6472.4|6466.4|6474.6|6468.6|6463.2|6457.2|21
1622076000000|2021-05-27 00:40:00|6472.1|6466.1|6474.9|6468.9|6476.8|6470.8|6470.5|6464.5|28
1622076300000|2021-05-27 00:45:00|6474.4|6468.4|6470.2|6464.2|6474.4|6468.4|6469.2|6463.2|11
1622076600000|2021-05-27 00:50:00|6470.1|6464.1|6470.3|6464.3|6470.7|6464.7|6467.1|6461.1|14
1622076900000|2021-05-27 00:55:00|6469.3|6463.3|6472.6|6466.6|6476.2|6470.2|6468.5|6462.5|18
1622077200000|2021-05-27 01:00:00|6473.1|6467.1|6480.7|6474.7|6482.5|6476.5|6472.1|6466.1|47
1622077500000|2021-05-27 01:05:00|6480.3|6474.3|6476|6470|6484.2|6478.2|6474|6468|19
1622077800000|2021-05-27 01:10:00|6475.8|6469.8|6462.9|6456.9|6475.8|6469.8|6461.7|6455.7|39
1622078100000|2021-05-27 01:15:00|6463.7|6457.7|6454.1|6448.1|6468.6|6462.6|6453.4|6447.4|116
1622078400000|2021-05-27 01:20:00|6453.6|6447.6|6449.1|6443.1|6457.2|6451.2|6441.8|6435.8|95
1622078700000|2021-05-27 01:25:00|6448.8|6442.8|6448.5|6442.5|6453.8|6447.8|6445.6|6439.6|23
1622079000000|2021-05-27 01:30:00|6449|6443|6450.1|6444.1|6455.8|6449.8|6446.8|6440.8|33
1622079300000|2021-05-27 01:35:00|6449.4|6443.4|6446.8|6440.8|6453.1|6447.1|6444.5|6438.5|30
1622079600000|2021-05-27 01:40:00|6446.1|6440.1|6455.1|6449.1|6456.6|6450.6|6445.3|6439.3|43
1622079900000|2021-05-27 01:45:00|6454.6|6448.6|6454.1|6448.1|6461.9|6455.9|6454.1|6448.1|35
1622080200000|2021-05-27 01:50:00|6453.9|6447.9|6452.1|6446.1|6454.4|6448.4|6446.5|6440.5|40
1622080500000|2021-05-27 01:55:00|6452.2|6446.2|6453.4|6447.4|6455.5|6449.5|6445.2|6439.2|20
1622080800000|2021-05-27 02:00:00|6452.9|6446.9|6460.7|6454.7|6461|6455|6449|6443|36
1622081100000|2021-05-27 02:05:00|6458.9|6452.9|6454.3|6448.3|6459.5|6453.5|6451.1|6445.1|35
1622081400000|2021-05-27 02:10:00|6455.2|6449.2|6455.3|6449.3|6461.2|6455.2|6453.8|6447.8|15
1622081700000|2021-05-27 02:15:00|6454.8|6448.8|6465|6459|6467.3|6461.3|6454.8|6448.8|59
1622082000000|2021-05-27 02:20:00|6465.3|6459.3|6461.6|6455.6|6465.3|6459.3|6459.6|6453.6|13
1622082300000|2021-05-27 02:25:00|6461.7|6455.7|6457.9|6451.9|6462.4|6456.4|6457.9|6451.9|11
1622082600000|2021-05-27 02:30:00|6457.2|6451.2|6465.2|6459.2|6465.7|6459.7|6456.7|6450.7|31
1622082900000|2021-05-27 02:35:00|6463.9|6457.9|6468.2|6462.2|6469.6|6463.6|6461.2|6455.2|21
1622083200000|2021-05-27 02:40:00|6467.7|6461.7|6463.5|6457.5|6472.4|6466.4|6463.5|6457.5|18
1622083500000|2021-05-27 02:45:00|6463.8|6457.8|6462.8|6456.8|6466|6460|6461.6|6455.6|17
1622083800000|2021-05-27 02:50:00|6463.3|6457.3|6487|6481|6487|6481|6461.7|6455.7|84
1622084100000|2021-05-27 02:55:00|6486.8|6480.8|6486.5|6480.5|6495.9|6489.9|6486|6480|82
1622084400000|2021-05-27 03:00:00|6486.4|6480.4|6482.1|6476.1|6491.4|6485.4|6476.7|6470.7|72
1622084700000|2021-05-27 03:05:00|6482.6|6476.6|6476.8|6470.8|6483.4|6477.4|6475.1|6469.1|24
1622085000000|2021-05-27 03:10:00|6477.3|6471.3|6478.3|6472.3|6480.9|6474.9|6474.1|6468.1|22
1622085300000|2021-05-27 03:15:00|6477.8|6471.8|6473.3|6467.3|6478.1|6472.1|6473.3|6467.3|52
1622085600000|2021-05-27 03:20:00|6472.8|6466.8|6470.1|6464.1|6475.1|6469.1|6465.2|6459.2|50
1622085900000|2021-05-27 03:25:00|6470.4|6464.4|6468.8|6462.8|6474.3|6468.3|6467.4|6461.4|8
1622086200000|2021-05-27 03:30:00|6468.4|6462.4|6466|6460|6470.6|6464.6|6463.2|6457.2|45
1622086500000|2021-05-27 03:35:00|6466.4|6460.4|6472.5|6466.5|6472.5|6466.5|6466.4|6460.4|18
1622086800000|2021-05-27 03:40:00|6472|6466|6471|6465|6474.5|6468.5|6470|6464|16
1622087100000|2021-05-27 03:45:00|6470.8|6464.8|6470.8|6464.8|6472.3|6466.3|6468.3|6462.3|81
1622087400000|2021-05-27 03:50:00|6471.3|6465.3|6470.2|6464.2|6475.3|6469.3|6470.2|6464.2|13
1622087700000|2021-05-27 03:55:00|6469.9|6463.9|6464.2|6458.2|6471.8|6465.8|6464|6458|46
1622088000000|2021-05-27 04:00:00|6464.5|6458.5|6464.5|6458.5|6465.2|6459.2|6463.2|6457.2|25
1622088300000|2021-05-27 04:05:00|6464.2|6458.2|6464.5|6458.5|6466.3|6460.3|6464|6458|4
1622088600000|2021-05-27 04:10:00|6464.8|6458.8|6464.1|6458.1|6465|6459|6462.6|6456.6|14
1622088900000|2021-05-27 04:15:00|6463.9|6457.9|6465.8|6459.8|6466.4|6460.4|6462.9|6456.9|13
1622089200000|2021-05-27 04:20:00|6465.9|6459.9|6467.8|6461.8|6469.6|6463.6|6464.6|6458.6|19
1622089500000|2021-05-27 04:25:00|6467.9|6461.9|6466.2|6460.2|6467.9|6461.9|6464.9|6458.9|9
1622089800000|2021-05-27 04:30:00|6466.1|6460.1|6455.5|6449.5|6467.1|6461.1|6452.9|6446.9|19
1622090100000|2021-05-27 04:35:00|6455.6|6449.6|6458.6|6452.6|6461.3|6455.3|6454.6|6448.6|12
1622090400000|2021-05-27 04:40:00|6458.1|6452.1|6457.1|6451.1|6459.6|6453.6|6455.5|6449.5|7
1622090700000|2021-05-27 04:45:00|6456.7|6450.7|6456.2|6450.2|6458.9|6452.9|6453.4|6447.4|16
1622091000000|2021-05-27 04:50:00|6456|6450|6457|6451|6457|6451|6453|6447|4
1622091300000|2021-05-27 04:55:00|6456.3|6450.3|6458.6|6452.6|6458.6|6452.6|6455.1|6449.1|3
1622091600000|2021-05-27 05:00:00|6459.3|6453.3|6459.8|6453.8|6461.5|6455.5|6457.9|6451.9|12
1622091900000|2021-05-27 05:05:00|6459.4|6453.4|6459.4|6453.4|6461.9|6455.9|6456.3|6450.3|16
1622092200000|2021-05-27 05:10:00|6459.6|6453.6|6455.4|6449.4|6461.8|6455.8|6453.2|6447.2|11
1622092500000|2021-05-27 05:15:00|6456.2|6450.2|6456|6450|6457.6|6451.6|6454.9|6448.9|7
1622092800000|2021-05-27 05:20:00|6456.4|6450.4|6456.3|6450.3|6459.8|6453.8|6455.4|6449.4|7
1622093100000|2021-05-27 05:25:00|6456.5|6450.5|6461.9|6455.9|6461.9|6455.9|6455.5|6449.5|10
1622093400000|2021-05-27 05:30:00|6462.2|6456.2|6464.8|6458.8|6465.6|6459.6|6458.7|6452.7|33
1622093700000|2021-05-27 05:35:00|6465.3|6459.3|6454.5|6448.5|6465.3|6459.3|6454.2|6448.2|17
1622094000000|2021-05-27 05:40:00|6454.7|6448.7|6457.7|6451.7|6460.2|6454.2|6454.5|6448.5|13
1622094300000|2021-05-27 05:45:00|6457.8|6451.8|6465.9|6459.9|6466.1|6460.1|6457.3|6451.3|11
1622094600000|2021-05-27 05:50:00|6465.3|6459.3|6473.5|6467.5|6473.8|6467.8|6464.9|6458.9|33
1622094900000|2021-05-27 05:55:00|6473.8|6467.8|6471.2|6465.2|6478.3|6472.3|6469|6463|52
1622095200000|2021-05-27 06:00:00|6471|6465|6453.4|6447.4|6471.7|6465.7|6453.4|6447.4|23
1622095500000|2021-05-27 06:05:00|6451.9|6445.9|6446.9|6440.9|6454.6|6448.6|6442.9|6436.9|47
1622095800000|2021-05-27 06:10:00|6446.6|6440.6|6438.4|6432.4|6448|6442|6437.7|6431.7|82
1622096100000|2021-05-27 06:15:00|6438.3|6432.3|6425.8|6419.8|6444.9|6438.9|6422.2|6413.2|165
1622096400000|2021-05-27 06:20:00|6426|6420|6423.6|6417.6|6431.1|6425.1|6422.1|6416.1|73
1622096700000|2021-05-27 06:25:00|6423.9|6417.9|6429.8|6423.8|6435.3|6429.3|6418.2|6412.2|176
1622097000000|2021-05-27 06:30:00|6429.5|6423.5|6432.5|6426.5|6432.8|6426.8|6425.9|6419.9|30
1622097300000|2021-05-27 06:35:00|6432.1|6426.1|6434.4|6428.4|6439.7|6433.7|6430|6424|51
1622097600000|2021-05-27 06:40:00|6433.9|6427.9|6426.5|6420.5|6434.4|6428.4|6421.2|6415.2|83
1622097900000|2021-05-27 06:45:00|6426.3|6420.3|6435.4|6429.4|6437.6|6431.6|6425.7|6419.7|118
1622098200000|2021-05-27 06:50:00|6435.5|6429.5|6431.2|6425.2|6435.7|6429.5|6428.8|6422.8|18
1622098500000|2021-05-27 06:55:00|6431|6425|6447.4|6441.4|6448.3|6442.3|6431|6425|52
1622098800000|2021-05-27 07:00:00|6447.8|6441.8|6452.1|6446.1|6456.1|6450.1|6447.3|6441.3|55
1622099100000|2021-05-27 07:05:00|6451.7|6445.7|6438.4|6432.4|6452.5|6446.5|6438.4|6432.4|41
1622099400000|2021-05-27 07:10:00|6438.8|6432.8|6437.9|6431.9|6441.6|6435.6|6437.4|6431.4|27
1622099700000|2021-05-27 07:15:00|6438.1|6432.1|6431.7|6425.7|6438.1|6432.1|6429.6|6423.6|43
1622100000000|2021-05-27 07:20:00|6432.4|6426.4|6440.5|6434.5|6442|6436|6432.4|6426.4|32
1622100300000|2021-05-27 07:25:00|6440.1|6434.1|6444.7|6438.7|6445.2|6439.2|6439.8|6433.8|17
1622100600000|2021-05-27 07:30:00|6445.1|6439.1|6451.2|6445.2|6456.2|6450.2|6445.1|6439.1|62
1622100900000|2021-05-27 07:35:00|6450.9|6444.9|6445.8|6439.8|6452.4|6446.4|6445.4|6439.4|31
1622101200000|2021-05-27 07:40:00|6446.2|6440.2|6445.9|6439.9|6451.7|6445.7|6440|6434|28
1622101500000|2021-05-27 07:45:00|6445.7|6439.7|6440|6434|6445.9|6439.9|6436|6430|23
1622101800000|2021-05-27 07:50:00|6439.6|6433.6|6449.5|6443.5|6451.2|6444.5|6439.6|6433.6|40
1622102100000|2021-05-27 07:55:00|6449.7|6443.7|6453.6|6447.6|6458.6|6452.6|6449.3|6443.3|29
1622102400000|2021-05-27 08:00:00|6453.9|6447.9|6445.5|6439.5|6455.6|6449.6|6444.7|6438.7|29
1622102700000|2021-05-27 08:05:00|6444.7|6438.7|6429.9|6423.9|6444.7|6438.7|6429.4|6423.4|36
1622103000000|2021-05-27 08:10:00|6430.4|6424.4|6438.1|6432.1|6443|6437|6430.4|6424.4|36
1622103300000|2021-05-27 08:15:00|6437.9|6431.9|6429.2|6423.2|6440.1|6434.1|6426.4|6420.4|24
1622103600000|2021-05-27 08:20:00|6428.7|6422.7|6435.4|6429.4|6435.4|6429.4|6428.2|6422.2|65
1622103900000|2021-05-27 08:25:00|6435.8|6429.8|6447.1|6441.1|6447.8|6441.8|6435.8|6429.8|30
1622104200000|2021-05-27 08:30:00|6447.2|6441.2|6438.2|6432.2|6447.2|6441.2|6437.9|6431.9|18
1622104500000|2021-05-27 08:35:00|6438.4|6432.4|6427.3|6421.3|6438.4|6432.4|6424.6|6418.6|57
1622104800000|2021-05-27 08:40:00|6427.4|6421.4|6432.1|6426.1|6433|6427|6427.4|6421.4|16
1622105100000|2021-05-27 08:45:00|6432.3|6426.3|6432.6|6426.6|6433.3|6427.3|6425.1|6419.1|21
1622105400000|2021-05-27 08:50:00|6432.9|6426.9|6452.3|6446.3|6452.6|6446.6|6432.6|6426.6|62
1622105700000|2021-05-27 08:55:00|6452.6|6446.6|6446.1|6440.1|6454.1|6448.1|6442.7|6436.7|35
1622106000000|2021-05-27 09:00:00|6446.6|6440.6|6447.2|6441.2|6454.4|6448.4|6446.6|6440.6|21
1622106300000|2021-05-27 09:05:00|6447.5|6441.5|6441.5|6435.5|6447.5|6441.5|6440.8|6434.8|11
1622106600000|2021-05-27 09:10:00|6440.8|6434.8|6437.7|6431.7|6441.3|6435.3|6436.7|6430.7|8
1622106900000|2021-05-27 09:15:00|6437.3|6431.3|6434.5|6428.5|6437.3|6431.3|6430.4|6424.4|61
1622107200000|2021-05-27 09:20:00|6434.8|6428.8|6434.9|6428.9|6437.3|6431.3|6431.4|6425.4|14
1622107500000|2021-05-27 09:25:00|6434.8|6428.8|6433.7|6427.7|6434.9|6428.9|6431.4|6425.4|9
1622107800000|2021-05-27 09:30:00|6433.5|6427.5|6428.3|6422.3|6434.7|6428.7|6425.6|6419.6|46
1622108100000|2021-05-27 09:35:00|6427.9|6421.9|6428.8|6422.8|6430.5|6424.5|6425.5|6419.5|30
1622108400000|2021-05-27 09:40:00|6428.6|6422.6|6429.5|6423.5|6430.8|6424.8|6427.9|6421.9|22
1622108700000|2021-05-27 09:45:00|6429.6|6423.6|6432.4|6426.4|6434.8|6428.8|6429.6|6423.6|6
1622109000000|2021-05-27 09:50:00|6431.9|6425.9|6432.7|6426.7|6433.9|6427.9|6429.5|6423.5|8
1622109300000|2021-05-27 09:55:00|6433|6427|6437.8|6431.8|6439.1|6433.1|6433|6427|31
1622109600000|2021-05-27 10:00:00|6438.1|6432.1|6428.2|6422.2|6438.9|6432.9|6428.2|6422.2|21
1622109900000|2021-05-27 10:05:00|6426.3|6420.3|6431|6425|6431|6425|6426.3|6420.3|11
1622110200000|2021-05-27 10:10:00|6431.3|6425.3|6431.1|6425.1|6433.1|6427.1|6430.4|6424.4|8
1622110500000|2021-05-27 10:15:00|6430.7|6424.7|6430.1|6424.1|6432.1|6426.1|6429.1|6423.1|12
1622110800000|2021-05-27 10:20:00|6429.7|6423.7|6430.4|6424.4|6430.9|6424.9|6429.2|6423.2|7
1622111100000|2021-05-27 10:25:00|6430.1|6424.1|6429.9|6423.9|6431.6|6425.6|6428.9|6422.9|7
1622111400000|2021-05-27 10:30:00|6429.5|6423.5|6435.4|6429.4|6436.1|6430.1|6429|6423|28
1622111700000|2021-05-27 10:35:00|6435.2|6429.2|6431|6425|6435.4|6429.4|6431|6425|22
1622112000000|2021-05-27 10:40:00|6431.1|6425.1|6430.4|6424.4|6432.4|6425.8|6428.8|6422.4|8
1622112300000|2021-05-27 10:45:00|6430|6424|6431.7|6425.7|6432.2|6426.2|6429.2|6423.2|7
1622112600000|2021-05-27 10:50:00|6432|6426|6431.3|6425.3|6432.7|6426.7|6429.5|6423.5|17
1622112900000|2021-05-27 10:55:00|6430.7|6424.7|6434.7|6428.7|6435.6|6429.6|6430.7|6424.7|17
1622113200000|2021-05-27 11:00:00|6434.4|6428.4|6436.5|6430.5|6438.2|6432.2|6433.9|6427.9|32
1622113500000|2021-05-27 11:05:00|6433|6427|6436.6|6430.6|6438|6432|6430.6|6424.6|50
1622113800000|2021-05-27 11:10:00|6436.5|6430.5|6437.2|6431.2|6438.8|6432.8|6435.6|6429.6|18
1622114100000|2021-05-27 11:15:00|6437.6|6431.6|6448.8|6442.8|6449.1|6443.1|6437.6|6431.6|78
1622114400000|2021-05-27 11:20:00|6448.6|6442.6|6453.7|6447.7|6453.7|6447.7|6447.6|6441.6|44
1622114700000|2021-05-27 11:25:00|6453.4|6447.4|6453.8|6447.8|6458.9|6452.9|6453.2|6447.2|70
1622115000000|2021-05-27 11:30:00|6453.3|6447.3|6444.5|6438.5|6453.3|6447.3|6439.8|6433.8|49
1622115300000|2021-05-27 11:35:00|6444.9|6438.9|6438.3|6432.3|6446|6440|6437.3|6431.3|50
1622115600000|2021-05-27 11:40:00|6437.9|6431.9|6425.9|6419.9|6437.9|6431.9|6425.4|6419.4|24
1622115900000|2021-05-27 11:45:00|6426|6420|6417|6411|6426|6420|6413.8|6407.8|83
1622116200000|2021-05-27 11:50:00|6417.5|6411.5|6419|6413|6420|6414|6415.5|6409.5|35
1622116500000|2021-05-27 11:55:00|6419.3|6413.3|6424.1|6418.1|6426.3|6420.3|6417.5|6411.5|53
1622116800000|2021-05-27 12:00:00|6423.6|6417.6|6426.9|6420.9|6431.5|6425.5|6421.3|6415.3|53
1622117100000|2021-05-27 12:05:00|6427.4|6421.4|6434.7|6428.7|6436.4|6430.4|6422.7|6416.7|40
1622117400000|2021-05-27 12:10:00|6435.1|6429.1|6442.7|6436.7|6445.9|6439.9|6434|6428|52
1622117700000|2021-05-27 12:15:00|6443.6|6437.6|6441.6|6435.6|6448.3|6442.3|6434.3|6428.3|52
1622118000000|2021-05-27 12:20:00|6441.7|6435.7|6450.7|6444.7|6451.5|6445.5|6441|6435|52
1622118300000|2021-05-27 12:25:00|6451.3|6445.3|6455.1|6449.1|6455.1|6449.1|6449.3|6442.5|33
1622118600000|2021-05-27 12:30:00|6455.7|6449.7|6468.7|6462.7|6471.3|6465.3|6453|6443.8|88
1622118900000|2021-05-27 12:35:00|6468|6462|6466|6460|6473.8|6467.8|6465.8|6459.8|82
1622119200000|2021-05-27 12:40:00|6465.5|6459.5|6459.1|6449.1|6467|6461|6455.1|6447.8|75
1622122200000|2021-05-27 13:30:00|6473.8|6463.8|6528.2|6522.2|6540.6|6534.6|6468.3|6462.3|1087
1622122500000|2021-05-27 13:35:00|6528.7|6522.7|6525.8|6519.8|6547.2|6541.2|6520.4|6514.4|508
1622122800000|2021-05-27 13:40:00|6525.3|6519.3|6547.6|6541.6|6552|6546|6524.9|6518.9|576
1622123100000|2021-05-27 13:45:00|6547.1|6541.1|6545.6|6539.6|6571|6565|6544.9|6538.9|654
1622123400000|2021-05-27 13:50:00|6546.1|6540.1|6544.3|6538.3|6551.6|6545.6|6528.9|6522.9|390
1622123700000|2021-05-27 13:55:00|6544.1|6538.1|6541|6535|6557.3|6551.3|6538.2|6532.2|305
1622124000000|2021-05-27 14:00:00|6540.9|6534.9|6534.4|6528.4|6546.7|6540.7|6524.7|6518.7|346
1622124300000|2021-05-27 14:05:00|6533.4|6527.4|6533.9|6527.9|6536.1|6530.1|6524.2|6518.2|283
1622124600000|2021-05-27 14:10:00|6536|6530|6527.5|6521.5|6541|6535|6527.5|6521.5|272
1622124900000|2021-05-27 14:15:00|6527.2|6521.2|6535.5|6529.5|6542.2|6536.2|6525.2|6519.2|221
1622125200000|2021-05-27 14:20:00|6535.2|6529.2|6544.8|6538.8|6544.9|6538.9|6528.5|6522.5|133
1622125500000|2021-05-27 14:25:00|6545.2|6539.2|6532.1|6526.1|6550.9|6544.9|6531.6|6525.6|159
1622125800000|2021-05-27 14:30:00|6532.8|6526.8|6532.4|6526.4|6542.5|6536.5|6528.5|6522.5|150
1622126100000|2021-05-27 14:35:00|6533|6527|6547|6541|6555.5|6549.5|6533|6527|274
1622126400000|2021-05-27 14:40:00|6546.9|6540.9|6538.8|6532.8|6547.3|6541.3|6536.3|6530.3|172
1622126700000|2021-05-27 14:45:00|6539.3|6533.3|6536|6530|6540.6|6534.6|6531|6525|187
1622127000000|2021-05-27 14:50:00|6535.7|6529.7|6529.4|6523.4|6535.7|6529.7|6526.5|6520.5|186
1622127300000|2021-05-27 14:55:00|6529.7|6523.7|6544.1|6538.1|6552.5|6546.5|6528.6|6522.6|275
1622127600000|2021-05-27 15:00:00|6543.8|6537.8|6545.5|6539.5|6546.7|6540.7|6536.7|6530.7|169
1622127900000|2021-05-27 15:05:00|6545.3|6539.3|6549.8|6543.8|6549.8|6543.8|6534.9|6528.9|194
1622128200000|2021-05-27 15:10:00|6549.6|6543.6|6536.2|6530.2|6549.6|6543.6|6536.2|6530.2|174
1622128500000|2021-05-27 15:15:00|6535.9|6529.9|6535.6|6529.6|6543.2|6537.2|6534.4|6528.4|228
1622128800000|2021-05-27 15:20:00|6535.8|6529.8|6536.9|6530.9|6544.1|6538.1|6527.3|6521.3|257
1622129100000|2021-05-27 15:25:00|6536.8|6530.8|6537.1|6531.1|6547.2|6541.2|6530.1|6524.1|168
1622129400000|2021-05-27 15:30:00|6536.3|6530.3|6551.9|6545.9|6555.8|6549.8|6532.7|6526.7|391
1622129700000|2021-05-27 15:35:00|6553.2|6547.2|6558.7|6552.7|6559.7|6553.7|6549.4|6543.4|314
1622130000000|2021-05-27 15:40:00|6558.6|6552.6|6549.5|6543.5|6559.7|6553.7|6547.3|6541.3|231
1622130300000|2021-05-27 15:45:00|6549.7|6543.7|6548|6542|6553.3|6547.3|6544|6538|176
1622130600000|2021-05-27 15:50:00|6548.1|6542.1|6539|6533|6549.1|6543.1|6537.5|6531.5|257
1622130900000|2021-05-27 15:55:00|6539.8|6533.8|6536.1|6530.1|6542.4|6536.4|6532.9|6526.9|550
1622131200000|2021-05-27 16:00:00|6536.3|6530.3|6524.6|6518.6|6537.6|6531.6|6522|6516|230
1622131500000|2021-05-27 16:05:00|6527|6521|6537.9|6531.9|6539.1|6533.1|6527|6521|428
1622131800000|2021-05-27 16:10:00|6537.6|6531.6|6538.9|6532.9|6541.1|6535.1|6530.6|6524.6|237
1622132100000|2021-05-27 16:15:00|6538.3|6532.3|6541|6535|6545.6|6539.6|6538.1|6532.1|167
1622132400000|2021-05-27 16:20:00|6542|6536|6542.8|6536.8|6545.7|6539.7|6537.3|6531.3|141
1622132700000|2021-05-27 16:25:00|6543.1|6537.1|6537.9|6531.9|6543.1|6537.1|6531.9|6525.9|194
1622133000000|2021-05-27 16:30:00|6537.5|6531.5|6523|6517|6539|6533|6521.3|6515.3|135
1622133300000|2021-05-27 16:35:00|6523.4|6517.4|6524.6|6518.6|6525.1|6519.1|6522.1|6516.1|190
1622133600000|2021-05-27 16:40:00|6524.3|6518.3|6508.1|6502.1|6524.7|6518.7|6499.7|6493.7|399
1622133900000|2021-05-27 16:45:00|6507.6|6501.6|6525.7|6519.7|6526.2|6520.2|6507.1|6501.1|199
1622134200000|2021-05-27 16:50:00|6525.9|6519.9|6512.8|6506.8|6534.9|6528.9|6511.3|6505.3|289
1622134500000|2021-05-27 16:55:00|6512.5|6506.5|6506.3|6500.3|6515.5|6509.5|6501.9|6495.9|220
1622134800000|2021-05-27 17:00:00|6506.9|6500.9|6512.7|6506.7|6516.6|6510.6|6503.2|6497.2|246
1622135100000|2021-05-27 17:05:00|6512.2|6506.2|6517.1|6511.1|6517.6|6511.6|6509.7|6503.7|174
1622135400000|2021-05-27 17:10:00|6517.6|6511.6|6520.5|6514.5|6522.1|6516.1|6511.9|6505.9|187
1622135700000|2021-05-27 17:15:00|6520.8|6514.8|6523.5|6517.5|6527.7|6521.7|6517.9|6511.9|156
1622136000000|2021-05-27 17:20:00|6523.1|6517.1|6522.6|6516.6|6529|6523|6521.8|6515.8|111
1622136300000|2021-05-27 17:25:00|6522.1|6516.1|6532.2|6526.2|6535.1|6529.1|6520.9|6514.9|111
1622136600000|2021-05-27 17:30:00|6532.6|6526.6|6545.9|6539.9|6546.8|6540.8|6532.5|6526.5|229
1622136900000|2021-05-27 17:35:00|6545.7|6539.7|6544.1|6538.1|6548.1|6542.1|6538.1|6532.1|255
1622137200000|2021-05-27 17:40:00|6544.5|6538.5|6554.1|6548.1|6557.1|6551.1|6541.3|6535.3|190
1622137500000|2021-05-27 17:45:00|6554.4|6548.4|6550.1|6544.1|6559.8|6553.8|6547.7|6541.7|243
1622137800000|2021-05-27 17:50:00|6550.6|6544.6|6563.4|6557.4|6563.9|6557.9|6547.2|6541.2|284
1622138100000|2021-05-27 17:55:00|6563.1|6557.1|6569.4|6563.4|6574|6568|6562.9|6556.9|653
1622138400000|2021-05-27 18:00:00|6569.7|6563.7|6568.3|6562.3|6572.5|6566.5|6565|6559|336
1622138700000|2021-05-27 18:05:00|6568|6562|6563.6|6557.6|6574.2|6568.2|6550.6|6544.6|510
1622139000000|2021-05-27 18:10:00|6563.8|6557.8|6569|6563|6574.9|6568.9|6556.8|6550.8|1280
1622139300000|2021-05-27 18:15:00|6568.9|6562.9|6572.7|6566.7|6576.4|6570.4|6568.9|6562.9|853
1622160000000|2021-05-28 00:00:00|6567.9|6561.9|6572|6566|6585.3|6579.3|6550|6544|276
1622160300000|2021-05-28 00:05:00|6573.5|6567.5|6568.1|6562.1|6575.5|6569.5|6562|6556|60
1622160600000|2021-05-28 00:10:00|6567.8|6561.8|6575.9|6569.9|6579.6|6573.6|6562.9|6556.9|64
1622160900000|2021-05-28 00:15:00|6576.2|6570.2|6578.9|6572.9|6581.6|6575.6|6576.2|6569.9|67
1622161200000|2021-05-28 00:20:00|6578.5|6572.5|6583|6577|6583.5|6577.5|6574.2|6568.2|61
1622161500000|2021-05-28 00:25:00|6582.9|6576.9|6598.7|6592.7|6603.8|6597.8|6578.2|6572.2|67
1622161800000|2021-05-28 00:30:00|6599|6593|6594.5|6588.5|6604.3|6598.3|6594.5|6588.5|47
1622162100000|2021-05-28 00:35:00|6594.1|6588.1|6602.2|6596.2|6602.2|6596.2|6594.1|6588.1|229
1622162400000|2021-05-28 00:40:00|6601.7|6595.7|6610.7|6604.7|6614.2|6608.2|6601.2|6595.2|72
1622162700000|2021-05-28 00:45:00|6610.2|6604.2|6613|6607|6614.5|6608.5|6608|6602|74
1622163000000|2021-05-28 00:50:00|6613.3|6607.3|6618.5|6612.5|6625.2|6619.2|6610|6604|133
1622163300000|2021-05-28 00:55:00|6618.7|6612.7|6613.3|6607.3|6622.5|6616.5|6612.6|6606.6|51
1622163600000|2021-05-28 01:00:00|6613.8|6607.8|6613.5|6607.5|6621.5|6615.5|6608.6|6602.6|78
1622163900000|2021-05-28 01:05:00|6613.1|6607.1|6606.9|6600.9|6616.8|6610.8|6602.4|6596.4|98
1622164200000|2021-05-28 01:10:00|6607.6|6601.6|6609|6603|6611|6605|6597.6|6591.6|91
1622164500000|2021-05-28 01:15:00|6609.2|6603.2|6605.7|6599.7|6612|6606|6603.2|6597.2|60
1622164800000|2021-05-28 01:20:00|6606|6600|6616.1|6610.1|6617.3|6611.3|6605|6599|56
1622165100000|2021-05-28 01:25:00|6616.3|6610.3|6626.3|6620.3|6628.6|6622.6|6616.1|6610.1|97
1622165400000|2021-05-28 01:30:00|6626.1|6620.1|6615.4|6609.4|6626.8|6620.8|6614.9|6608.9|78
1622165700000|2021-05-28 01:35:00|6615.2|6609.2|6609.9|6603.9|6616.1|6610.1|6608.7|6602.7|79
1622166000000|2021-05-28 01:40:00|6609.1|6603.1|6616|6610|6616|6610|6608.5|6602.5|26
1622166300000|2021-05-28 01:45:00|6615.5|6609.5|6623.5|6617.5|6627.5|6621.5|6614.7|6608.7|52
1622166600000|2021-05-28 01:50:00|6623.3|6617.3|6617|6611|6625.8|6619.8|6614|6608|39
1622166900000|2021-05-28 01:55:00|6617.1|6611.1|6610.4|6604.4|6617.1|6611.1|6610.4|6604.4|18
1622167200000|2021-05-28 02:00:00|6609.9|6603.9|6617.1|6611.1|6622.9|6616.9|6609.9|6603.9|16
1622167500000|2021-05-28 02:05:00|6616.7|6610.7|6615|6609|6619.7|6613.7|6614.4|6608.4|45
1622167800000|2021-05-28 02:10:00|6616.5|6610.5|6611.8|6605.8|6619.7|6613.7|6611.8|6605.8|19
1622168100000|2021-05-28 02:15:00|6611.7|6605.7|6610.1|6604.1|6613.7|6607.7|6609.2|6603.2|12
1622168400000|2021-05-28 02:20:00|6609.7|6603.7|6605.8|6599.8|6610.7|6604.7|6605|6599|19
1622168700000|2021-05-28 02:25:00|6605|6599|6602.6|6596.6|6607.6|6601.6|6599.4|6593.4|29
1622169000000|2021-05-28 02:30:00|6603.1|6597.1|6601.4|6595.4|6604.9|6598.9|6599.8|6593.8|20
1622169300000|2021-05-28 02:35:00|6601.9|6595.9|6596|6590|6603.2|6597.2|6595.5|6589.5|45
1622169600000|2021-05-28 02:40:00|6595.9|6589.9|6587.5|6581.5|6595.9|6589.9|6585.9|6579.9|70
1622169900000|2021-05-28 02:45:00|6588|6582|6584.3|6578.3|6595.7|6589.7|6584.3|6578.3|75
1622170200000|2021-05-28 02:50:00|6584.8|6578.8|6583.4|6577.4|6586|6580|6580.8|6574.8|29
1622170500000|2021-05-28 02:55:00|6582.9|6576.9|6582.4|6576.4|6586.3|6580.3|6578.8|6572.8|40
1622170800000|2021-05-28 03:00:00|6582.9|6576.9|6587.9|6581.9|6595.8|6589.8|6582.9|6576.9|38
1622171100000|2021-05-28 03:05:00|6587.6|6581.6|6585.7|6579.7|6596.4|6590.4|6584.9|6578.9|13
1622171400000|2021-05-28 03:10:00|6586.7|6580.7|6590.5|6584.5|6591|6585|6581.9|6575.9|27
1622171700000|2021-05-28 03:15:00|6591|6585|6598.5|6592.5|6602.4|6596.4|6588.9|6582.9|61
1622172000000|2021-05-28 03:20:00|6598.2|6592.2|6600.2|6594.2|6603.4|6597.4|6594.4|6588.4|21
1622172300000|2021-05-28 03:25:00|6600.7|6594.7|6597.5|6591.5|6603.4|6597.4|6596|6590|24
1622172600000|2021-05-28 03:30:00|6597.3|6591.3|6596.8|6590.8|6597.3|6591.3|6589.8|6583.8|33
1622172900000|2021-05-28 03:35:00|6596.9|6590.9|6597.3|6591.3|6598.8|6592.8|6594.1|6588.1|12
1622173200000|2021-05-28 03:40:00|6597.6|6591.6|6601.1|6595.1|6605.1|6599.1|6595.4|6589.4|33
1622173500000|2021-05-28 03:45:00|6600.1|6594.1|6599|6593|6601.6|6595.6|6597.7|6591.7|8
1622173800000|2021-05-28 03:50:00|6600|6594|6602.2|6596.2|6605.7|6599.7|6599|6593|9
1622174100000|2021-05-28 03:55:00|6603.9|6597.9|6610|6604|6611.3|6605.3|6601|6595|42
1622174400000|2021-05-28 04:00:00|6609.7|6603.7|6619.5|6613.5|6619.7|6613.7|6607.7|6601.7|63
1622174700000|2021-05-28 04:05:00|6618.5|6612.5|6614.9|6608.9|6618.6|6612.6|6610|6604|25
1622175000000|2021-05-28 04:10:00|6615.3|6609.3|6613.3|6607.3|6617.9|6611.9|6613.3|6607.3|30
1622175300000|2021-05-28 04:15:00|6613.2|6607.2|6611.2|6605.2|6613.2|6607.2|6609.2|6603.2|14
1622175600000|2021-05-28 04:20:00|6611.6|6605.6|6610.2|6604.2|6613.5|6607.5|6608.4|6602.4|25
1622175900000|2021-05-28 04:25:00|6609.9|6603.9|6607.3|6601.3|6610.4|6604.4|6606|6600|9
1622176200000|2021-05-28 04:30:00|6607.2|6601.2|6604.8|6598.8|6609.2|6603.2|6604.8|6598.8|14
1622176500000|2021-05-28 04:35:00|6603|6597|6602.9|6596.9|6605.3|6599.3|6602.3|6596.3|14
1622176800000|2021-05-28 04:40:00|6601.4|6595.4|6604.8|6598.8|6604.8|6598.8|6601.4|6595.4|3
1622177100000|2021-05-28 04:45:00|6604.7|6598.7|6604.9|6598.9|6605.8|6599.8|6603.1|6597.1|12
1622177400000|2021-05-28 04:50:00|6603.9|6597.9|6604.9|6598.9|6605.7|6599.7|6602.9|6596.9|10
1622177700000|2021-05-28 04:55:00|6604.7|6598.7|6602.5|6596.5|6605.7|6599.7|6602.5|6596.5|10
1622178000000|2021-05-28 05:00:00|6601.2|6595.2|6595|6589|6602|6596|6595|6589|32
1622178300000|2021-05-28 05:05:00|6594.6|6588.6|6593.9|6587.9|6595.1|6589.1|6586.6|6580.6|27
1622178600000|2021-05-28 05:10:00|6594.1|6588.1|6591.9|6585.9|6594.4|6588.4|6591.6|6585.6|6
1622178900000|2021-05-28 05:15:00|6592.2|6586.2|6590.2|6584.2|6594.2|6588.2|6588|6582|12
1622179200000|2021-05-28 05:20:00|6590|6584|6592.7|6586.7|6597.7|6591.7|6590|6584|12
1622179500000|2021-05-28 05:25:00|6593.9|6587.9|6595.7|6589.7|6597.5|6591.5|6591.2|6585.2|8
1622179800000|2021-05-28 05:30:00|6595.6|6589.6|6589.4|6583.4|6597.1|6591.1|6584.5|6578.5|18
1622180100000|2021-05-28 05:35:00|6590.5|6584.5|6594.9|6588.9|6597.5|6591.5|6588.9|6582.9|27
1622180400000|2021-05-28 05:40:00|6593.4|6587.4|6583.4|6577.4|6593.4|6587.4|6582.7|6576.7|15
1622180700000|2021-05-28 05:45:00|6583.7|6577.7|6588.5|6582.5|6588.5|6582.5|6579.7|6573.7|35
1622181000000|2021-05-28 05:50:00|6588|6582|6585.2|6579.2|6590.2|6584.2|6583.7|6577.7|18
1622181300000|2021-05-28 05:55:00|6586|6580|6582.3|6576.3|6591.7|6585.7|6579.7|6573.7|29
1622181600000|2021-05-28 06:00:00|6582.6|6576.6|6575.9|6569.9|6589.3|6583.3|6575.4|6569.4|33
1622181900000|2021-05-28 06:05:00|6577.4|6571.4|6566.4|6560.4|6577.9|6571.9|6566.1|6560.1|61
1622182200000|2021-05-28 06:10:00|6566.8|6560.8|6568.1|6562.1|6570.9|6564.9|6565.7|6559.7|20
1622182500000|2021-05-28 06:15:00|6568.2|6562.2|6557|6551|6570.1|6564.1|6546.9|6540.9|101
1622182800000|2021-05-28 06:20:00|6557.4|6551.4|6560.6|6554.6|6561.4|6555.4|6553.3|6547.3|54
1622183100000|2021-05-28 06:25:00|6560.8|6554.8|6569.4|6563.4|6571.4|6565.4|6560.6|6554.6|36
1622183400000|2021-05-28 06:30:00|6569.9|6563.9|6568.7|6562.7|6570.9|6564.9|6560.4|6554.4|26
1622183700000|2021-05-28 06:35:00|6570.1|6564.1|6591.1|6585.1|6591.1|6585.1|6570.1|6564.1|65
1622184000000|2021-05-28 06:40:00|6591.2|6585.2|6581.7|6575.7|6591.7|6585.7|6581.7|6575.7|33
1622184300000|2021-05-28 06:45:00|6580.8|6574.8|6571.7|6565.7|6581|6575|6567.2|6561.2|84
1622184600000|2021-05-28 06:50:00|6571.6|6565.6|6572.8|6566.8|6578.1|6572.1|6569.6|6563.6|13
1622184900000|2021-05-28 06:55:00|6572.6|6566.6|6580.8|6574.8|6582.9|6576.9|6569.8|6563.8|21
1622185200000|2021-05-28 07:00:00|6580.4|6574.4|6569.7|6563.7|6583.3|6577.3|6568.4|6562.4|26
1622185500000|2021-05-28 07:05:00|6569.1|6563.1|6574.4|6568.4|6577.1|6571.1|6569.1|6563.1|14
1622185800000|2021-05-28 07:10:00|6574.2|6568.2|6574.2|6568.2|6582.5|6576.5|6573.4|6567.4|21
1622186100000|2021-05-28 07:15:00|6573.8|6567.8|6569.7|6563.7|6574.2|6568.2|6568|6562|8
1622186400000|2021-05-28 07:20:00|6569.5|6563.5|6565|6559|6569.5|6563.5|6561.1|6555.1|29
1622186700000|2021-05-28 07:25:00|6564.6|6558.6|6564.8|6558.8|6565.4|6559.4|6557.5|6551.5|33
1622187000000|2021-05-28 07:30:00|6563.8|6557.8|6555.7|6549.7|6566.6|6560.6|6553.6|6547.6|58
1622187300000|2021-05-28 07:35:00|6555.9|6549.9|6566.9|6560.9|6566.9|6560.9|6555.1|6549.1|18
1622187600000|2021-05-28 07:40:00|6566.4|6560.4|6573.4|6567.4|6577|6571|6565.9|6559.9|14
1622187900000|2021-05-28 07:45:00|6573|6567|6570|6564|6574|6568|6570|6564|4
1622188200000|2021-05-28 07:50:00|6569.8|6563.8|6566.5|6560.5|6571.3|6565.3|6565.2|6559.2|31
1622188500000|2021-05-28 07:55:00|6566.1|6560.1|6572.1|6566.1|6572.8|6566.8|6562.5|6556.5|23
1622188800000|2021-05-28 08:00:00|6572.4|6566.4|6568.2|6562.2|6576.8|6570.8|6564.2|6558.2|27
1622189100000|2021-05-28 08:05:00|6567.4|6561.4|6575.5|6569.5|6577.2|6571.2|6567.1|6561.1|27
1622189400000|2021-05-28 08:10:00|6574.9|6568.9|6567.2|6561.2|6575.5|6569.5|6566.7|6560.7|16
1622189700000|2021-05-28 08:15:00|6567.7|6561.7|6572.3|6566.3|6573.2|6567.2|6566.3|6560.3|9
1622190000000|2021-05-28 08:20:00|6571.8|6565.8|6569.1|6563.1|6572.3|6566.3|6568.8|6562.8|9
1622190300000|2021-05-28 08:25:00|6568.6|6562.6|6567.6|6561.6|6570.3|6564.3|6566.6|6560.6|42
1622190600000|2021-05-28 08:30:00|6568.1|6562.1|6569.9|6563.9|6572.8|6566.8|6567.9|6561.9|70
1622190900000|2021-05-28 08:35:00|6569.4|6563.4|6570.4|6564.4|6571.9|6565.9|6567.9|6561.9|24
1622191200000|2021-05-28 08:40:00|6570|6564|6580.3|6574.3|6585.4|6579.4|6569.7|6563.7|43
1622191500000|2021-05-28 08:45:00|6580|6574|6588.5|6582.5|6593.3|6587.3|6574.8|6568.8|57
1622191800000|2021-05-28 08:50:00|6588.1|6582.1|6585.1|6579.1|6588.1|6582.1|6584|6578|39
1622192100000|2021-05-28 08:55:00|6584.6|6578.6|6590.9|6584.9|6594.6|6588.6|6583.6|6577.6|36
1622192400000|2021-05-28 09:00:00|6590.6|6584.6|6584.7|6578.7|6592.6|6586.6|6584.7|6578.7|21
1622192700000|2021-05-28 09:05:00|6585.1|6579.1|6583.2|6577.2|6585.1|6579.1|6579.5|6573.5|13
1622193000000|2021-05-28 09:10:00|6583.4|6577.4|6586.7|6580.7|6589.4|6583.4|6582.7|6576.7|14
1622193300000|2021-05-28 09:15:00|6585.7|6579.7|6580.3|6574.3|6587.5|6581.5|6579.3|6573.3|13
1622193600000|2021-05-28 09:20:00|6579.8|6573.8|6573|6567|6579.8|6573.8|6572.5|6566.5|34
1622193900000|2021-05-28 09:25:00|6572.6|6566.6|6567.4|6561.4|6573.3|6567.3|6567.4|6561.4|21
1622194200000|2021-05-28 09:30:00|6568.1|6562.1|6569.2|6563.2|6575.3|6569.3|6564.9|6558.9|45
1622194500000|2021-05-28 09:35:00|6569.4|6563.4|6570.4|6564.4|6571|6565|6565.9|6559.9|12
1622194800000|2021-05-28 09:40:00|6570.2|6564.2|6573.4|6567.4|6574.4|6568.4|6570.2|6564.2|45
1622195100000|2021-05-28 09:45:00|6573|6567|6565.3|6559.3|6573|6567|6565|6559|28
1622195400000|2021-05-28 09:50:00|6566.5|6560.5|6572.8|6566.8|6574|6568|6564.8|6558.8|24
1622195700000|2021-05-28 09:55:00|6572.5|6566.5|6574.1|6568.1|6574.8|6568.8|6570.8|6564.8|25
1622196000000|2021-05-28 10:00:00|6573.8|6567.8|6576.4|6570.4|6577.3|6571.3|6571.9|6565.9|25
1622196300000|2021-05-28 10:05:00|6576.1|6570.1|6571.7|6565.7|6576.6|6570.6|6570.7|6564.7|54
1622196600000|2021-05-28 10:10:00|6572.2|6566.2|6571.9|6565.9|6577.2|6571.2|6569.1|6563.1|56
1622196900000|2021-05-28 10:15:00|6570.7|6564.7|6577.2|6571.2|6580.2|6574.2|6570.7|6564.7|42
1622197200000|2021-05-28 10:20:00|6577.7|6571.7|6577|6571|6581.5|6575.5|6576.2|6570.2|84
1622197500000|2021-05-28 10:25:00|6576|6570|6575.9|6569.9|6578.3|6572.3|6569|6563|40
1622197800000|2021-05-28 10:30:00|6575.6|6569.6|6566.3|6560.3|6575.6|6569.6|6564.8|6558.8|30
1622198100000|2021-05-28 10:35:00|6566.6|6560.6|6566.6|6560.6|6569.1|6563.1|6564.1|6558.1|21
1622198400000|2021-05-28 10:40:00|6566.2|6560.2|6566.7|6560.7|6569.5|6563.5|6565.7|6559.7|15
1622198700000|2021-05-28 10:45:00|6564.7|6558.7|6564.5|6558.5|6565.2|6559.2|6563|6557|27
1622199000000|2021-05-28 10:50:00|6564|6558|6569|6563|6569.3|6563.3|6564|6558|33
1622199300000|2021-05-28 10:55:00|6569.6|6563.6|6570.1|6564.1|6574.1|6568.1|6568.5|6562.5|24
1622199600000|2021-05-28 11:00:00|6569.8|6563.8|6566.6|6560.6|6570.5|6564.5|6565.9|6559.9|25
1622199900000|2021-05-28 11:05:00|6566.3|6560.3|6563.6|6557.6|6567.6|6561.6|6560.1|6554.1|32
1622200200000|2021-05-28 11:10:00|6564.1|6558.1|6568.2|6562.2|6568.4|6562.4|6563.6|6557.6|24
1622200500000|2021-05-28 11:15:00|6568.7|6562.7|6564.3|6558.3|6569.5|6563.5|6563.5|6557.5|14
1622200800000|2021-05-28 11:20:00|6564|6558|6559.2|6553.2|6565.2|6559.2|6558.7|6552.7|40
1622201100000|2021-05-28 11:25:00|6559.7|6553.7|6561.1|6555.1|6561.8|6555.8|6558.3|6552.3|17
1622201400000|2021-05-28 11:30:00|6561.3|6555.3|6564.9|6558.9|6565.5|6559.5|6560|6554|32
1622201700000|2021-05-28 11:35:00|6565.4|6559.4|6568.3|6562.3|6569.8|6563.8|6565.4|6559.4|20
1622202000000|2021-05-28 11:40:00|6568.2|6562.2|6575.2|6569.2|6577.9|6571.9|6568.2|6562.2|37
1622202300000|2021-05-28 11:45:00|6575.6|6569.6|6548.9|6542.9|6575.7|6569.7|6547.9|6541.9|55
1622202600000|2021-05-28 11:50:00|6549.2|6543.2|6549.5|6543.5|6556.7|6550.7|6549.2|6543.2|36
1622202900000|2021-05-28 11:55:00|6549.8|6543.8|6549.6|6543.6|6552.1|6546.1|6546.1|6540.1|47
1622203200000|2021-05-28 12:00:00|6549.3|6543.3|6537.6|6531.6|6549.3|6543.3|6529.3|6523.3|115
1622203500000|2021-05-28 12:05:00|6537.3|6531.3|6535.6|6529.6|6537.3|6531.3|6524.3|6518.3|83
1622203800000|2021-05-28 12:10:00|6535.3|6529.3|6521.6|6515.6|6539.2|6533.2|6520.9|6514.9|172
1622204100000|2021-05-28 12:15:00|6521.1|6515.1|6527.5|6521.5|6529.5|6523.5|6521.1|6515.1|78
1622204400000|2021-05-28 12:20:00|6526.5|6520.5|6520|6514|6528|6522|6517|6511|73
1622204700000|2021-05-28 12:25:00|6519.7|6513.7|6526.5|6520.5|6526.5|6520.5|6516.5|6510.5|57
1622205000000|2021-05-28 12:30:00|6526|6520|6518.1|6512.1|6533.8|6527.8|6513.6|6507.6|169
1622205300000|2021-05-28 12:35:00|6518.6|6512.6|6528.3|6522.3|6528.4|6522.4|6516.6|6510.6|64
1622205600000|2021-05-28 12:40:00|6528.4|6522.4|6529.1|6523.1|6533.4|6527.4|6524.3|6518.3|51
1622208600000|2021-05-28 13:30:00|6533.3|6527.3|6542.3|6536.3|6566.3|6560.3|6530.8|6524.8|815
1622208900000|2021-05-28 13:35:00|6542.6|6536.6|6519.3|6513.3|6542.6|6536.6|6516.1|6510.1|627
1622209200000|2021-05-28 13:40:00|6519.6|6513.6|6511.1|6505.1|6522.3|6516.3|6509.3|6503.3|626
1622209500000|2021-05-28 13:45:00|6510.2|6504.2|6496.7|6490.7|6512.4|6506.4|6492.9|6486.9|621
1622209800000|2021-05-28 13:50:00|6496.2|6490.2|6504.7|6498.7|6504.9|6498.9|6492.2|6486.2|521
1622210100000|2021-05-28 13:55:00|6505.7|6499.7|6514.8|6508.8|6519|6513|6501|6495|361
1622210400000|2021-05-28 14:00:00|6513.2|6507.2|6527.5|6521.5|6533.5|6527.5|6510|6504|516
1622210700000|2021-05-28 14:05:00|6527.1|6521.1|6514.6|6508.6|6531.8|6525.8|6510.8|6504.8|267
1622211000000|2021-05-28 14:10:00|6514.3|6508.3|6509.7|6503.7|6519.6|6513.6|6506.4|6500.4|322
1622211300000|2021-05-28 14:15:00|6509.9|6503.9|6526.9|6520.9|6527.1|6521.1|6507.7|6501.7|216
1622211600000|2021-05-28 14:20:00|6526.6|6520.6|6513.9|6507.9|6528.5|6522.5|6513.9|6507.9|199
1622211900000|2021-05-28 14:25:00|6513.5|6507.5|6513.8|6507.8|6516.8|6510.8|6509.8|6503.8|204
1622212200000|2021-05-28 14:30:00|6513.7|6507.7|6499.8|6493.8|6523.8|6517.8|6493|6487|396
1622212500000|2021-05-28 14:35:00|6500.3|6494.3|6496.4|6490.4|6515.1|6509.1|6492.1|6486.1|357
1622212800000|2021-05-28 14:40:00|6496.6|6490.6|6509.4|6503.4|6510.9|6504.9|6489.3|6483.3|540
1622213100000|2021-05-28 14:45:00|6509.6|6503.6|6500.2|6494.2|6510.9|6504.9|6493.7|6487.7|211
1622213400000|2021-05-28 14:50:00|6499.7|6493.7|6495.5|6489.5|6507.9|6501.9|6492.2|6486.2|298
1622213700000|2021-05-28 14:55:00|6495|6489|6493.5|6487.5|6498.3|6492.3|6490|6484|240
1622214000000|2021-05-28 15:00:00|6493.2|6487.2|6494|6488|6500.7|6494.7|6491.3|6485.3|144
1622214300000|2021-05-28 15:05:00|6494.1|6488.1|6500.5|6494.5|6502|6496|6493.3|6487.3|163
1622214600000|2021-05-28 15:10:00|6500.1|6494.1|6497.4|6491.4|6504.6|6498.6|6496.1|6490.1|113
1622214900000|2021-05-28 15:15:00|6497.6|6491.6|6502.9|6496.9|6503.1|6497.1|6493.9|6487.9|163
1622215200000|2021-05-28 15:20:00|6503.2|6497.2|6502|6496|6507.9|6501.9|6498.4|6492.4|252
1622215500000|2021-05-28 15:25:00|6502.2|6496.2|6494.2|6488.2|6502.5|6496.5|6491.2|6485.2|496
1622215800000|2021-05-28 15:30:00|6493.2|6487.2|6493.3|6487.3|6494.8|6488.8|6490.7|6484.7|419
1622216100000|2021-05-28 15:35:00|6493.2|6487.2|6475.1|6469.1|6493.2|6487.2|6473.1|6467.1|693
1622216400000|2021-05-28 15:40:00|6475|6469|6472.8|6466.8|6479.1|6473.1|6464.8|6458.8|456
1622216700000|2021-05-28 15:45:00|6472.4|6466.4|6475.9|6469.9|6476.6|6470.6|6462.1|6456.1|247
1622217000000|2021-05-28 15:50:00|6476.1|6470.1|6468|6462|6477.1|6471.1|6465.2|6459.2|224
1622217300000|2021-05-28 15:55:00|6467.7|6461.7|6473.2|6467.2|6475.2|6469.2|6466.5|6460.5|122
1622217600000|2021-05-28 16:00:00|6473.7|6467.7|6475.7|6469.7|6479.8|6473.8|6471.2|6465.2|108
1622217900000|2021-05-28 16:05:00|6475.5|6469.5|6482.8|6476.8|6484.3|6478.3|6475.5|6469.5|173
1622218200000|2021-05-28 16:10:00|6483|6477|6485.8|6479.8|6493.6|6487.6|6477.6|6471.6|144
1622218500000|2021-05-28 16:15:00|6485.9|6479.9|6493.4|6487.4|6495.2|6489.2|6482.3|6476.3|174
1622218800000|2021-05-28 16:20:00|6493.7|6487.7|6498.7|6492.7|6500.7|6494.7|6490.9|6484.9|231
1622219100000|2021-05-28 16:25:00|6499.1|6493.1|6494.9|6488.9|6499.2|6493.2|6492.7|6486.7|132
1622219400000|2021-05-28 16:30:00|6494.7|6488.7|6488.2|6482.2|6495.5|6489.5|6484|6478|174
1622219700000|2021-05-28 16:35:00|6488.3|6482.3|6492.5|6486.5|6492.6|6486.6|6481|6475|273
1622220000000|2021-05-28 16:40:00|6492.1|6486.1|6515|6509|6515.1|6509.1|6492|6486|260
1622220300000|2021-05-28 16:45:00|6513.8|6507.8|6524.4|6518.4|6525.9|6519.9|6509.3|6503.3|243
1622220600000|2021-05-28 16:50:00|6524.8|6518.8|6520.4|6514.4|6526.1|6520.1|6518.4|6512.4|152
1622220900000|2021-05-28 16:55:00|6520.6|6514.6|6521.4|6515.4|6524.4|6518.4|6517.9|6511.9|90
1622221200000|2021-05-28 17:00:00|6521.7|6515.7|6506.5|6500.5|6521.7|6515.7|6506.5|6500.5|224
1622221500000|2021-05-28 17:05:00|6506.7|6500.7|6492.8|6486.8|6508.2|6502.2|6490|6484|210
1622221800000|2021-05-28 17:10:00|6492.5|6486.5|6482.3|6476.3|6496.3|6490.3|6479.8|6473.8|217
1622222100000|2021-05-28 17:15:00|6482.1|6476.1|6486.3|6480.3|6487.5|6481.5|6472.3|6466.3|232
1622222400000|2021-05-28 17:20:00|6486|6480|6484.1|6478.1|6489.4|6483.4|6478.3|6472.3|173
1622222700000|2021-05-28 17:25:00|6483.8|6477.8|6484.1|6478.1|6487.9|6481.9|6481.6|6475.6|113
1622223000000|2021-05-28 17:30:00|6483.7|6477.7|6483|6477|6489.4|6483.4|6481.4|6475.4|161
1622223300000|2021-05-28 17:35:00|6483.4|6477.4|6485|6479|6485.9|6479.9|6478.5|6472.5|124
1622223600000|2021-05-28 17:40:00|6484.8|6478.8|6479|6473|6487|6481|6478.5|6472.5|144
1622223900000|2021-05-28 17:45:00|6478.7|6472.7|6482.6|6476.6|6484.3|6478.3|6476.8|6470.8|195
1622224200000|2021-05-28 17:50:00|6483|6477|6499.9|6493.9|6499.9|6493.9|6481.6|6475.6|323
1622224500000|2021-05-28 17:55:00|6499.3|6493.3|6487.6|6481.6|6499.8|6493.8|6483.2|6477.2|275
1622224800000|2021-05-28 18:00:00|6487.2|6481.2|6476.9|6470.9|6487.6|6481.6|6472.6|6466.6|204
1622225100000|2021-05-28 18:05:00|6477.2|6471.2|6474.2|6468.2|6480|6474|6468.5|6462.5|348
1622225400000|2021-05-28 18:10:00|6474|6468|6464.6|6458.6|6477.5|6471.5|6461.8|6455.8|1118
1622225700000|2021-05-28 18:15:00|6464.4|6458.4|6468.8|6462.8|6472.4|6466.4|6462.8|6456.8|406
1622505600000|2021-06-01 00:00:00|6500.8|6494.8|6487.8|6481.8|6535.2|6526.9|6483.7|6477.7|376
1622505900000|2021-06-01 00:05:00|6492.4|6486.4|6495.5|6489.5|6496.9|6489.5|6487|6477.6|72
1622506200000|2021-06-01 00:10:00|6495|6489|6493.5|6487.5|6499.8|6493.8|6489.7|6483.7|116
1622506500000|2021-06-01 00:15:00|6493.7|6487.7|6495|6489|6498.8|6492.8|6489.1|6483.1|62
1622506800000|2021-06-01 00:20:00|6494.4|6488.4|6485.3|6479.3|6497.2|6491.2|6473.3|6467.3|67
1622507100000|2021-06-01 00:25:00|6485|6479|6492|6486|6492.8|6486.8|6479.8|6473.8|44
1622507400000|2021-06-01 00:30:00|6491.7|6485.7|6488.4|6482.4|6494|6488|6486.1|6480.1|27
1622507700000|2021-06-01 00:35:00|6488.9|6482.9|6487.5|6481.5|6491|6485|6485|6479|29
1622508000000|2021-06-01 00:40:00|6488.2|6482.2|6493.5|6487.5|6493.5|6487.5|6488|6482|22
1622508300000|2021-06-01 00:45:00|6494|6488|6495.7|6489.7|6496.2|6490.2|6491.6|6485.6|13
1622508600000|2021-06-01 00:50:00|6496.2|6490.2|6502|6496|6502.5|6496.5|6496.2|6490.2|21
1622508900000|2021-06-01 00:55:00|6501.2|6495.2|6507.4|6501.4|6511.7|6505.7|6501.2|6495.2|58
1622509200000|2021-06-01 01:00:00|6507.1|6501.1|6517.9|6511.9|6521.4|6515.4|6504.7|6498.7|97
1622509500000|2021-06-01 01:05:00|6516.6|6510.6|6520.4|6514.4|6523.9|6517.9|6514.2|6508.2|50
1622509800000|2021-06-01 01:10:00|6520.7|6514.7|6515.3|6509.3|6524.6|6518.6|6513|6507|22
1622510100000|2021-06-01 01:15:00|6516.3|6510.3|6524.5|6518.5|6528.4|6522.4|6516|6510|49
1622510400000|2021-06-01 01:20:00|6524.9|6518.9|6514.1|6508.1|6527.9|6521.9|6513.8|6507.8|26
1622510700000|2021-06-01 01:25:00|6515|6509|6517.1|6511.1|6518.6|6512.6|6514.1|6508.1|4
1622511000000|2021-06-01 01:30:00|6516.9|6510.9|6506.2|6500.2|6518.6|6512.6|6501.6|6495.6|122
1622511300000|2021-06-01 01:35:00|6506.5|6500.5|6510.7|6504.7|6513.5|6507.5|6502.4|6496.4|32
1622511600000|2021-06-01 01:40:00|6512.4|6506.4|6511.6|6505.6|6514.2|6508.2|6507.4|6501.4|5
1622511900000|2021-06-01 01:45:00|6511.4|6505.4|6509.7|6503.7|6514.2|6508.2|6507.9|6501.9|3
1622512200000|2021-06-01 01:50:00|6510|6504|6507.2|6501.2|6511.9|6505.9|6505.7|6499.7|13
1622512500000|2021-06-01 01:55:00|6507.4|6501.4|6511.4|6505.4|6511.7|6505.7|6503.9|6497.9|8
1622512800000|2021-06-01 02:00:00|6511.1|6505.1|6515.5|6509.5|6516.5|6510.5|6510.1|6502.6|16
1622513100000|2021-06-01 02:05:00|6517.1|6511.1|6517|6511|6519.7|6513.7|6516.4|6508.7|30
1622513400000|2021-06-01 02:10:00|6518.7|6508.7|6512.6|6506.6|6518.8|6512.8|6512.6|6506.6|14
1622513700000|2021-06-01 02:15:00|6513.9|6507.9|6508.1|6502.1|6516.7|6510.7|6507.6|6501.2|38
1622514000000|2021-06-01 02:20:00|6508.9|6502.9|6508.4|6502.4|6508.9|6502.9|6507.1|6501.1|11
1622514300000|2021-06-01 02:25:00|6508.1|6502.1|6502.4|6496.4|6508.4|6502.4|6499.5|6493.5|63
1622514600000|2021-06-01 02:30:00|6502.6|6496.6|6501.5|6495.5|6505.4|6499.4|6499.6|6493.6|26
1622514900000|2021-06-01 02:35:00|6501.3|6495.3|6496.3|6490.3|6501.3|6495.3|6492.1|6486.1|38
1622515200000|2021-06-01 02:40:00|6496.5|6490.5|6494.7|6488.7|6499|6493|6493.8|6487.8|20
1622515500000|2021-06-01 02:45:00|6495|6489|6497.1|6491.1|6498|6492|6489.6|6483.6|28
1622515800000|2021-06-01 02:50:00|6497.3|6491.3|6505.3|6499.3|6507.8|6501.8|6494.9|6488.9|36
1622516100000|2021-06-01 02:55:00|6505|6499|6502.8|6496.8|6508.4|6502.4|6500.5|6494.5|16
1622516400000|2021-06-01 03:00:00|6503.3|6497.3|6505.9|6499.9|6506.4|6500.4|6500.7|6494.7|10
1622516700000|2021-06-01 03:05:00|6506.4|6500.4|6503.9|6497.9|6506.4|6500.4|6500.8|6494.8|6
1622517000000|2021-06-01 03:10:00|6504.1|6498.1|6503.2|6497.2|6506.4|6500.4|6501.9|6495.9|9
1622517300000|2021-06-01 03:15:00|6502.9|6496.9|6510.5|6504.5|6510.5|6504.5|6501.9|6495.9|33
1622517600000|2021-06-01 03:20:00|6510.7|6504.7|6508.4|6502.4|6513.5|6507.5|6507.9|6501.9|14
1622517900000|2021-06-01 03:25:00|6506.8|6500.8|6503.5|6497.5|6508.3|6502.3|6502.9|6496.9|12
1622518200000|2021-06-01 03:30:00|6503.7|6497.7|6505.3|6499.3|6506.5|6500.5|6502.4|6496.4|35
1622518500000|2021-06-01 03:35:00|6505.1|6499.1|6501.9|6495.9|6505.5|6499.5|6501.9|6495.9|8
1622518800000|2021-06-01 03:40:00|6501.7|6495.7|6487.7|6481.7|6501.9|6495.9|6487.7|6481.7|43
1622519100000|2021-06-01 03:45:00|6488.3|6482.3|6488.3|6482.3|6489.2|6483.2|6485.9|6479.9|13
1622519400000|2021-06-01 03:50:00|6488|6482|6476.1|6470.1|6488|6482|6473.5|6467.5|52
1622519700000|2021-06-01 03:55:00|6477.1|6471.1|6480.4|6474.4|6481.6|6475.6|6475.9|6469.9|11
1622520000000|2021-06-01 04:00:00|6480.1|6474.1|6479.9|6473.9|6481.7|6475.7|6478.8|6472.8|9
1622520300000|2021-06-01 04:05:00|6479.7|6473.7|6482.4|6476.4|6482.4|6476.4|6476.9|6470.9|14
1622520600000|2021-06-01 04:10:00|6482.7|6476.7|6491.4|6485.4|6491.4|6485.4|6482.7|6476.7|40
1622520900000|2021-06-01 04:15:00|6491|6485|6488.7|6482.7|6491.3|6485.3|6486.1|6480.1|13
1622521200000|2021-06-01 04:20:00|6487.9|6481.9|6484.4|6478.4|6488.5|6482.5|6483.9|6477.9|1
1622521500000|2021-06-01 04:25:00|6484.1|6478.1|6485.4|6479.4|6486.4|6480.4|6483.2|6477.2|4
1622521800000|2021-06-01 04:30:00|6485.6|6479.6|6486.4|6480.4|6493.8|6487.8|6485.6|6479.6|16
1622522100000|2021-06-01 04:35:00|6485.9|6479.9|6486.7|6480.7|6487.8|6481.8|6485.6|6479.6|2
1622522400000|2021-06-01 04:40:00|6486.5|6480.5|6486|6480|6488.2|6482.2|6484.7|6478.7|3
1622522700000|2021-06-01 04:45:00|6485.7|6479.7|6488|6482|6489.3|6483.3|6485.6|6479.6|12
1622523000000|2021-06-01 04:50:00|6487.7|6481.7|6490.5|6484.5|6491.5|6485.5|6487.7|6481.7|4
1622523300000|2021-06-01 04:55:00|6490.8|6484.8|6489.6|6483.6|6492.7|6486.7|6489.6|6483.6|1
1622523600000|2021-06-01 05:00:00|6489.4|6483.4|6480.6|6474.6|6489.4|6483.4|6480.6|6474.6|17
1622523900000|2021-06-01 05:05:00|6480.8|6474.8|6477.8|6471.8|6481.1|6475.1|6476.3|6470.3|19
1622524200000|2021-06-01 05:10:00|6477.3|6471.3|6475|6469|6479.1|6473.1|6475|6469|12
1622524500000|2021-06-01 05:15:00|6475.3|6469.3|6472.7|6466.7|6479.6|6473.6|6471.4|6465.4|26
1622524800000|2021-06-01 05:20:00|6472.2|6466.2|6475.1|6469.1|6479|6473|6472.2|6466.2|16
1622525100000|2021-06-01 05:25:00|6474.6|6468.6|6479.3|6473.3|6479.3|6473.3|6472.7|6466.7|17
1622525400000|2021-06-01 05:30:00|6478.8|6472.8|6468.2|6462.2|6478.8|6472.8|6468.2|6462.2|33
1622525700000|2021-06-01 05:35:00|6466.5|6460.5|6469.4|6463.4|6470|6464|6462.7|6456.7|52
1622526000000|2021-06-01 05:40:00|6469.2|6463.2|6468.4|6462.4|6471.4|6465.4|6465.8|6459.8|21
1622526300000|2021-06-01 05:45:00|6467.7|6461.7|6468|6462|6468.9|6462.9|6463.9|6457.9|13
1622526600000|2021-06-01 05:50:00|6468.5|6462.5|6470.4|6464.4|6471.6|6465.6|6466.7|6460.7|6
1622526900000|2021-06-01 05:55:00|6471.2|6465.2|6477.1|6471.1|6479|6473|6470|6464|11
1622527200000|2021-06-01 06:00:00|6477.4|6471.4|6483.7|6477.7|6484.5|6478.5|6475.7|6469.7|18
1622527500000|2021-06-01 06:05:00|6483.2|6477.2|6470.3|6464.3|6483.3|6477.3|6470.3|6464.3|19
1622527800000|2021-06-01 06:10:00|6470|6464|6466.9|6460.9|6474.6|6468.6|6465.7|6459.7|30
1622528100000|2021-06-01 06:15:00|6466.7|6460.7|6474.5|6468.5|6478.6|6472.6|6465.4|6459.4|41
1622528400000|2021-06-01 06:20:00|6474.2|6468.2|6467.6|6461.6|6474.2|6468.2|6466.9|6460.9|12
1622528700000|2021-06-01 06:25:00|6467.4|6461.4|6471.7|6465.7|6472.7|6466.7|6466.9|6460.9|11
1622529000000|2021-06-01 06:30:00|6472.2|6466.2|6483.5|6477.5|6489.8|6483.8|6471.7|6465.7|31
1622529300000|2021-06-01 06:35:00|6483.8|6477.8|6489.8|6483.8|6491|6485|6481|6475|17
1622529600000|2021-06-01 06:40:00|6489.5|6483.5|6491.2|6485.2|6498|6491.6|6489|6483|45
1622529900000|2021-06-01 06:45:00|6491.4|6485.4|6486.1|6480.1|6494.7|6488.7|6485.1|6479.1|37
1622530200000|2021-06-01 06:50:00|6486.4|6480.4|6484.7|6478.7|6488.8|6482.8|6483.7|6477.7|5
1622530500000|2021-06-01 06:55:00|6484.9|6478.9|6488.5|6482.5|6489.7|6483.7|6483.9|6477.9|9
1622530800000|2021-06-01 07:00:00|6489.8|6483.8|6496.5|6490.5|6498.9|6492.9|6489.8|6483.8|20
1622531100000|2021-06-01 07:05:00|6496.3|6490.3|6487.2|6481.2|6496.3|6490.3|6483.8|6477.8|29
1622531400000|2021-06-01 07:10:00|6487.5|6481.5|6488.3|6482.3|6491.4|6485.4|6486.8|6480.8|8
1622531700000|2021-06-01 07:15:00|6488|6482|6492.4|6486.4|6493.7|6487.7|6485.2|6479.2|13
1622532000000|2021-06-01 07:20:00|6491.7|6485.7|6491.5|6485.5|6493.7|6487.7|6490.2|6484.2|10
1622532300000|2021-06-01 07:25:00|6491|6485|6491|6485|6491.2|6485.2|6487.3|6481.3|28
1622532600000|2021-06-01 07:30:00|6491.4|6485.4|6498.3|6492.3|6502.8|6496.8|6491.4|6485.4|70
1622532900000|2021-06-01 07:35:00|6498.6|6492.6|6485.9|6479.9|6499.6|6493.6|6484.7|6478.7|30
1622533200000|2021-06-01 07:40:00|6486.2|6480.2|6482.8|6476.8|6488.6|6482.6|6481.9|6475.9|16
1622533500000|2021-06-01 07:45:00|6482.3|6476.3|6479.4|6473.4|6482.8|6476.8|6470.1|6464.1|45
1622533800000|2021-06-01 07:50:00|6480.6|6474.6|6475.2|6469.2|6480.9|6474.9|6473.1|6467.1|15
1622534100000|2021-06-01 07:55:00|6475.4|6469.4|6472.8|6466.8|6475.7|6469.7|6468.7|6462.7|32
1622534400000|2021-06-01 08:00:00|6473|6467|6473.6|6467.6|6477.8|6471.8|6467.7|6461.7|73
1622534700000|2021-06-01 08:05:00|6474|6468|6464.7|6458.7|6474.6|6468.6|6463.9|6457.9|58
1622535000000|2021-06-01 08:10:00|6465.2|6459.2|6465|6459|6466.7|6460.7|6458.3|6452.3|66
1622535300000|2021-06-01 08:15:00|6465.3|6459.3|6462.8|6456.8|6469.8|6463.8|6462.8|6456.8|37
1622535600000|2021-06-01 08:20:00|6462.6|6456.6|6453.7|6447.7|6463.9|6457.9|6451.2|6445.2|124
1622535900000|2021-06-01 08:25:00|6453.4|6447.4|6463.5|6457.5|6463.8|6457.8|6453.2|6447.2|35
1622536200000|2021-06-01 08:30:00|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6457|6451|48
1622536500000|2021-06-01 08:35:00|6463.6|6457.6|6470.2|6464.2|6470.2|6464.2|6463.1|6457.1|56
1622536800000|2021-06-01 08:40:00|6466.7|6460.7|6462.7|6456.7|6467.2|6461.2|6462.4|6456.4|19
1622537100000|2021-06-01 08:45:00|6463|6457|6470|6464|6470.5|6464.5|6463|6457|60
1622537400000|2021-06-01 08:50:00|6469.7|6463.7|6476.2|6470.2|6477.5|6471.5|6468.7|6462.7|75
1622537700000|2021-06-01 08:55:00|6476.5|6470.5|6475.1|6469.1|6479.7|6473.7|6474.1|6468.1|12
1622538000000|2021-06-01 09:00:00|6474.8|6468.8|6465.4|6459.4|6476|6470|6465|6459|34
1622538300000|2021-06-01 09:05:00|6465.2|6459.2|6457.5|6451.5|6466.4|6460.4|6456.5|6450.5|48
1622538600000|2021-06-01 09:10:00|6458|6452|6459.5|6453.5|6459.8|6453.8|6456|6450|48
1622538900000|2021-06-01 09:15:00|6459.7|6453.7|6462.6|6456.6|6465.6|6459.6|6459.5|6453.5|34
1622539200000|2021-06-01 09:20:00|6462.4|6456.4|6460.5|6454.5|6462.4|6456.4|6456.8|6450.8|15
1622539500000|2021-06-01 09:25:00|6460.3|6454.3|6459.2|6453.2|6460.8|6454.8|6453.8|6447.8|24
1622539800000|2021-06-01 09:30:00|6459.5|6453.5|6458.6|6452.6|6460.8|6454.8|6456|6450|28
1622540100000|2021-06-01 09:35:00|6457.3|6451.3|6462.8|6456.8|6463.5|6457.5|6456.6|6450.6|21
1622540400000|2021-06-01 09:40:00|6462.5|6456.5|6467.5|6461.5|6468|6462|6462.2|6456.2|19
1622540700000|2021-06-01 09:45:00|6468|6462|6469.7|6463.7|6471.8|6465.8|6467.9|6461.9|15
1622541000000|2021-06-01 09:50:00|6469.9|6463.9|6464.9|6458.9|6470|6464|6463.7|6457.7|9
1622541300000|2021-06-01 09:55:00|6465.4|6459.4|6467.6|6461.6|6468.7|6462.7|6463|6457|44
1622541600000|2021-06-01 10:00:00|6467.1|6461.1|6467.2|6461.2|6474.8|6468.8|6466.9|6460.9|46
1622541900000|2021-06-01 10:05:00|6467.5|6461.5|6469.8|6463.8|6470.2|6464.2|6466.9|6460.9|16
1622542200000|2021-06-01 10:10:00|6470.1|6464.1|6472.3|6466.3|6475.3|6469.3|6470.1|6464.1|14
1622542500000|2021-06-01 10:15:00|6472.6|6466.6|6470.5|6464.5|6472.6|6466.6|6468.7|6462.7|6
1622542800000|2021-06-01 10:20:00|6468.8|6462.8|6465.1|6459.1|6471.4|6465.4|6464.3|6458.3|19
1622543100000|2021-06-01 10:25:00|6465.5|6459.5|6464.5|6458.5|6465.8|6459.8|6460.1|6454.1|34
1622543400000|2021-06-01 10:30:00|6464.7|6458.7|6467.9|6461.9|6467.9|6461.9|6461.5|6455.5|14
1622543700000|2021-06-01 10:35:00|6467.7|6461.7|6468.4|6462.4|6468.4|6462.4|6463.4|6457.4|24
1622544000000|2021-06-01 10:40:00|6468.1|6462.1|6469|6463|6470.3|6464.3|6466.4|6460.4|2
1622544300000|2021-06-01 10:45:00|6466.6|6460.6|6469.4|6463.4|6470.2|6464.2|6465.8|6459.8|2
1622544600000|2021-06-01 10:50:00|6469.7|6463.7|6471.4|6465.4|6471.4|6465.4|6468.4|6462.4|3
1622544900000|2021-06-01 10:55:00|6471.6|6465.6|6468.5|6462.5|6473.6|6467.6|6468|6462|2
1622545200000|2021-06-01 11:00:00|6468|6462|6469.9|6463.9|6469.9|6463.9|6466.5|6460.5|9
1622545500000|2021-06-01 11:05:00|6470.4|6464.4|6473.2|6467.2|6474.1|6468.1|6470.4|6464.4|15
1622545800000|2021-06-01 11:10:00|6473.9|6467.9|6490.5|6484.5|6492.3|6486.3|6473.9|6467.9|48
1622546100000|2021-06-01 11:15:00|6490.8|6484.8|6484.8|6478.8|6495|6489|6484.3|6478.3|29
1622546400000|2021-06-01 11:20:00|6484.6|6478.6|6481.8|6475.8|6486.7|6480.7|6481.5|6475.5|36
1622546700000|2021-06-01 11:25:00|6482.1|6476.1|6480.6|6474.6|6487.6|6481.6|6480.6|6474.6|34
1622547000000|2021-06-01 11:30:00|6481.3|6475.3|6484.5|6478.5|6485|6479|6478|6472|21
1622547300000|2021-06-01 11:35:00|6485|6479|6490.3|6484.3|6492.6|6486.6|6484.5|6478.5|18
1622547600000|2021-06-01 11:40:00|6490.5|6484.5|6498.7|6492.7|6500.6|6494.6|6489|6483|34
1622547900000|2021-06-01 11:45:00|6499|6493|6498.3|6492.3|6501.6|6495.6|6494.8|6488.8|20
1622548200000|2021-06-01 11:50:00|6497.8|6491.8|6499.3|6493.3|6500.9|6494.9|6494.7|6488.1|89
1622548500000|2021-06-01 11:55:00|6498.8|6492.8|6514|6508|6521.9|6515.9|6497.8|6491.8|212
1622548800000|2021-06-01 12:00:00|6515.3|6509.3|6515.6|6509.6|6519.8|6513.8|6512.7|6506.7|43
1622549100000|2021-06-01 12:05:00|6515|6509|6522.6|6516.6|6528.9|6522.9|6514.8|6508.8|69
1622549400000|2021-06-01 12:10:00|6522.3|6516.3|6516.6|6510.6|6522.3|6516.3|6512|6506|179
1622549700000|2021-06-01 12:15:00|6516.8|6510.8|6520.7|6514.7|6528.9|6522.9|6516.8|6510.8|198
1622550000000|2021-06-01 12:20:00|6519.5|6513.5|6539|6533|6541.8|6535.8|6513.4|6507.4|157
1622550300000|2021-06-01 12:25:00|6538.3|6532.3|6536.4|6530.4|6542|6536|6531.8|6525.8|112
1622550600000|2021-06-01 12:30:00|6536.1|6530.1|6531|6525|6539.2|6533.2|6530.4|6524.4|79
1622550900000|2021-06-01 12:35:00|6531.2|6525.2|6517.3|6511.3|6532.5|6526.5|6516.7|6510.7|118
1622551200000|2021-06-01 12:40:00|6517|6511|6521.4|6515.4|6523.2|6516.2|6512.7|6506.7|62
1622554200000|2021-06-01 13:30:00|6536|6530|6587.6|6581.6|6613.7|6607.7|6529.8|6523.8|1527
1622554500000|2021-06-01 13:35:00|6591.6|6585.6|6595.3|6589.3|6616.6|6610.6|6579.8|6573.8|1172
1622554800000|2021-06-01 13:40:00|6595.6|6589.6|6642.9|6636.9|6643.4|6637.4|6595.6|6589.6|865
1622555100000|2021-06-01 13:45:00|6643.1|6637.1|6665|6659|6667.5|6661.5|6637.1|6631.1|986
1622555400000|2021-06-01 13:50:00|6664.7|6658.7|6658|6652|6672.7|6666.7|6650.4|6644.4|642
1622555700000|2021-06-01 13:55:00|6656.8|6650.8|6650.4|6644.4|6671.6|6665.6|6643.8|6637.8|571
1622556000000|2021-06-01 14:00:00|6651.3|6645.3|6607.4|6601.4|6663.3|6657.3|6607.4|6601.4|967
1622556300000|2021-06-01 14:05:00|6606.5|6600.5|6597.7|6591.7|6629.2|6623.2|6592.6|6586.6|902
1622556600000|2021-06-01 14:10:00|6594.8|6588.8|6586.9|6580.9|6595.2|6589.2|6575.5|6569.5|704
1622556900000|2021-06-01 14:15:00|6585.4|6579.4|6589.9|6583.9|6597.4|6591.4|6585.4|6579.4|278
1622557200000|2021-06-01 14:20:00|6589.1|6583.1|6596.5|6590.5|6602.4|6596.4|6587.6|6581.6|320
1622557500000|2021-06-01 14:25:00|6594.2|6588.2|6587|6581|6597.4|6591.4|6586.6|6580.6|265
1622557800000|2021-06-01 14:30:00|6589|6583|6599.7|6593.7|6599.7|6593.7|6586.7|6580.7|311
1622558100000|2021-06-01 14:35:00|6599.4|6593.4|6599.2|6593.2|6618.9|6612.9|6597.6|6591.6|306
1622558400000|2021-06-01 14:40:00|6599.7|6593.7|6606.4|6600.4|6627.5|6621.5|6599.7|6593.7|297
1622558700000|2021-06-01 14:45:00|6606.7|6600.7|6580.2|6574.2|6607.4|6601.4|6577.9|6571.9|333
1622559000000|2021-06-01 14:50:00|6579.9|6573.9|6576.8|6570.8|6584.5|6578.5|6570.1|6564.1|366
1622559300000|2021-06-01 14:55:00|6576.5|6570.5|6582.2|6576.2|6585.8|6579.8|6575.3|6569.3|232
1622559600000|2021-06-01 15:00:00|6581.9|6575.9|6583.6|6577.6|6587.1|6581.1|6580.2|6574.2|209
1622559900000|2021-06-01 15:05:00|6585.5|6579.5|6586|6580|6587.9|6581.9|6578.2|6572.2|247
1622560200000|2021-06-01 15:10:00|6587.8|6581.8|6579.2|6573.2|6589.4|6583.4|6578.7|6572.7|180
1622560500000|2021-06-01 15:15:00|6580.7|6574.7|6583.7|6577.7|6598.1|6592.1|6573.6|6567.6|343
1622560800000|2021-06-01 15:20:00|6583.5|6577.5|6592.5|6586.5|6596.5|6590.5|6581.9|6575.9|268
1622561100000|2021-06-01 15:25:00|6592.3|6586.3|6591.1|6585.1|6593.7|6587.7|6587.8|6581.8|163
1622561400000|2021-06-01 15:30:00|6591.9|6585.9|6576.3|6570.3|6592.9|6586.9|6568.8|6562.8|364
1622561700000|2021-06-01 15:35:00|6576|6570|6561.8|6555.8|6576|6570|6561.3|6555.3|232
1622562000000|2021-06-01 15:40:00|6561.6|6555.6|6573.9|6567.9|6579.5|6573.5|6561.6|6555.6|223
1622562300000|2021-06-01 15:45:00|6576.1|6570.1|6584.3|6578.3|6587.4|6581.4|6572.1|6566.1|243
1622562600000|2021-06-01 15:50:00|6584.5|6578.5|6574.2|6568.2|6585.4|6579.4|6573.2|6567.2|128
1622562900000|2021-06-01 15:55:00|6575|6569|6571.9|6565.9|6575.3|6569.3|6564|6558|168
1622563200000|2021-06-01 16:00:00|6572.3|6566.3|6568.2|6562.2|6576.2|6570.2|6567.7|6561.7|112
1622563500000|2021-06-01 16:05:00|6567.9|6561.9|6571.8|6565.8|6581.1|6575.1|6567|6561|120
1622563800000|2021-06-01 16:10:00|6571.6|6565.6|6576.7|6570.7|6580.1|6574.1|6570.5|6564.5|181
1622564100000|2021-06-01 16:15:00|6576.5|6570.5|6572.4|6566.4|6582.2|6576.2|6572.4|6566.4|226
1622564400000|2021-06-01 16:20:00|6572.1|6566.1|6577.5|6571.5|6581.9|6575.9|6572.1|6566.1|177
1622564700000|2021-06-01 16:25:00|6578.3|6572.3|6586.6|6580.6|6590.6|6584.6|6578|6572|182
1622565000000|2021-06-01 16:30:00|6586.8|6580.8|6579.4|6573.4|6588.3|6582.3|6578.6|6572.6|175
1622565300000|2021-06-01 16:35:00|6579.1|6573.1|6581.3|6575.3|6585.3|6579.3|6575.5|6569.5|355
1622565600000|2021-06-01 16:40:00|6581.6|6575.6|6579|6573|6584.3|6578.3|6577.3|6571.3|178
1622565900000|2021-06-01 16:45:00|6579.2|6573.2|6581.2|6575.2|6584.4|6578.4|6578.4|6572.4|155
1622566200000|2021-06-01 16:50:00|6580.9|6574.9|6583.4|6577.4|6584.6|6578.6|6578.9|6572.9|137
1622566500000|2021-06-01 16:55:00|6583.1|6577.1|6581.3|6575.3|6584.4|6578.4|6578.9|6572.9|92
1622566800000|2021-06-01 17:00:00|6581.6|6575.6|6578.7|6572.7|6584.8|6578.8|6578.7|6572.7|103
1622567100000|2021-06-01 17:05:00|6579|6573|6577.9|6571.9|6582.5|6576.5|6574.9|6568.9|125
1622567400000|2021-06-01 17:10:00|6577.6|6571.6|6573.7|6567.7|6580.1|6574.1|6571.5|6565.5|110
1622567700000|2021-06-01 17:15:00|6574|6568|6568.7|6562.7|6577|6571|6568.2|6562.2|89
1622568000000|2021-06-01 17:20:00|6568.4|6562.4|6567.6|6561.6|6569.7|6563.7|6565.8|6559.8|221
1622568300000|2021-06-01 17:25:00|6567.3|6561.3|6575|6569|6577.6|6571.6|6565.7|6559.7|119
1622568600000|2021-06-01 17:30:00|6574.7|6568.7|6573.1|6567.1|6581.7|6575.7|6571.2|6565.2|185
1622568900000|2021-06-01 17:35:00|6573.4|6567.4|6593|6587|6596.1|6590.1|6571.7|6565.7|250
1622569200000|2021-06-01 17:40:00|6592.7|6586.7|6584.2|6578.2|6597.3|6591.3|6584|6578|153
1622569500000|2021-06-01 17:45:00|6583.2|6577.2|6590.6|6584.6|6590.6|6584.6|6582.2|6576.2|101
1622569800000|2021-06-01 17:50:00|6591.1|6585.1|6597.8|6591.8|6607.7|6601.7|6590.4|6584.4|336
1622570100000|2021-06-01 17:55:00|6597.6|6591.6|6601.5|6595.5|6618.7|6612.7|6593.5|6587.5|430
1622570400000|2021-06-01 18:00:00|6601.3|6595.3|6590.9|6584.9|6604.5|6598.5|6587.2|6581.2|253
1622570700000|2021-06-01 18:05:00|6590.6|6584.6|6585.6|6579.6|6593.8|6587.8|6583.4|6577.4|544
1622571000000|2021-06-01 18:10:00|6584.8|6578.8|6588|6582|6595.2|6589.2|6573.1|6567.1|1100
1622571300000|2021-06-01 18:15:00|6588.5|6582.5|6585.4|6579.4|6594.2|6588.2|6570.7|6564.7|373
1622592000000|2021-06-02 00:00:00|6581.6|6575.6|6590.5|6584.5|6593.3|6587.3|6570.8|6564.8|189
1622592300000|2021-06-02 00:05:00|6589.5|6583.5|6602.3|6596.3|6602.3|6596.3|6580.7|6574.7|116
1622592600000|2021-06-02 00:10:00|6600.7|6594.7|6597|6591|6603.8|6597.8|6593.5|6587.5|61
1622592900000|2021-06-02 00:15:00|6597.3|6591.3|6606.4|6600.4|6610.4|6604.4|6597.3|6591.3|46
1622593200000|2021-06-02 00:20:00|6605.9|6599.9|6603.3|6597.3|6606.4|6600.4|6598.1|6592.1|35
1622593500000|2021-06-02 00:25:00|6604.1|6598.1|6595.1|6589.1|6607|6601|6590.6|6584.6|41
1622593800000|2021-06-02 00:30:00|6594.1|6588.1|6592.4|6586.4|6599.7|6593.7|6591.7|6585.7|17
1622594100000|2021-06-02 00:35:00|6593.4|6587.4|6592.3|6586.3|6595.9|6589.9|6589.2|6583.2|19
1622594400000|2021-06-02 00:40:00|6592.5|6586.5|6584.4|6578.4|6593|6587|6582.1|6576.1|47
1622594700000|2021-06-02 00:45:00|6584.2|6578.2|6581.9|6575.9|6584.9|6578.9|6579.1|6573.1|19
1622595000000|2021-06-02 00:50:00|6582.4|6576.4|6585.1|6579.1|6587|6581|6579.1|6573.1|21
1622595300000|2021-06-02 00:55:00|6584.3|6578.3|6584.5|6578.5|6587.5|6581.5|6581.7|6575.7|12
1622595600000|2021-06-02 01:00:00|6584.2|6578.2|6587.8|6581.8|6588|6582|6577.8|6571.8|157
1622595900000|2021-06-02 01:05:00|6588|6582|6586.4|6580.4|6588.2|6582.2|6582.7|6576.7|102
1622596200000|2021-06-02 01:10:00|6586.1|6580.1|6584.5|6578.5|6587.7|6581.7|6583.5|6577.5|4
1622596500000|2021-06-02 01:15:00|6584.2|6578.2|6584.5|6578.5|6586.3|6580.3|6582.2|6576.2|10
1622596800000|2021-06-02 01:20:00|6584.8|6578.8|6584.1|6578.1|6587.8|6581.8|6582.7|6576.7|20
1622597100000|2021-06-02 01:25:00|6584.4|6578.4|6583.4|6577.4|6587|6581|6582.7|6576.7|26
1622597400000|2021-06-02 01:30:00|6583.2|6577.2|6581.9|6575.9|6588.1|6582.1|6580|6574|23
1622597700000|2021-06-02 01:35:00|6582.1|6576.1|6584.4|6578.4|6584.4|6578.4|6576.3|6570.3|29
1622598000000|2021-06-02 01:40:00|6583.4|6577.4|6589.2|6583.2|6589.3|6583.3|6581.7|6575.7|22
1622598300000|2021-06-02 01:45:00|6588.7|6582.7|6591.6|6585.6|6598|6592|6588|6582|49
1622598600000|2021-06-02 01:50:00|6592.3|6586.3|6599.3|6593.3|6601.8|6595.8|6591.3|6585.3|40
1622598900000|2021-06-02 01:55:00|6599.8|6593.8|6597.6|6591.6|6601.3|6595.3|6595.9|6589.9|21
1622599200000|2021-06-02 02:00:00|6597.1|6591.1|6591|6585|6600|6594|6589.5|6583.5|23
1622599500000|2021-06-02 02:05:00|6591.2|6585.2|6595.8|6589.8|6596.1|6590.1|6588.2|6582.2|52
1622599800000|2021-06-02 02:10:00|6596.8|6590.8|6595.7|6589.7|6599.8|6593.8|6594.8|6588.8|17
1622600100000|2021-06-02 02:15:00|6595.1|6589.1|6592.9|6586.9|6595.2|6589.2|6591.5|6585.5|12
1622600400000|2021-06-02 02:20:00|6593.2|6587.2|6599.1|6593.1|6599.1|6593.1|6592.4|6586.4|24
1622600700000|2021-06-02 02:25:00|6599.4|6593.4|6594|6588|6599.9|6593.9|6594|6588|19
1622601000000|2021-06-02 02:30:00|6594.5|6588.5|6601.1|6595.1|6606.1|6600.1|6594.5|6588.5|31
1622601300000|2021-06-02 02:35:00|6600.9|6594.9|6600.1|6594.1|6601.7|6595.7|6593.2|6587.2|15
1622601600000|2021-06-02 02:40:00|6600.4|6594.4|6592.5|6586.5|6601.7|6595.7|6591.5|6585.5|36
1622601900000|2021-06-02 02:45:00|6593.3|6587.3|6593.3|6587.3|6594.8|6588.8|6588|6582|14
1622602200000|2021-06-02 02:50:00|6593|6587|6589.7|6583.7|6594.6|6588.6|6588.2|6582.2|11
1622602500000|2021-06-02 02:55:00|6588.7|6582.7|6589.6|6583.6|6593.2|6587.2|6586.7|6580.7|11
1622602800000|2021-06-02 03:00:00|6590.4|6584.4|6596.4|6590.4|6596.4|6590.4|6588.9|6582.9|28
1622603100000|2021-06-02 03:05:00|6595.6|6589.6|6592.8|6586.8|6596.9|6590.9|6592.5|6586.5|28
1622603400000|2021-06-02 03:10:00|6592.3|6586.3|6594.6|6588.6|6594.9|6588.9|6588.7|6582.7|43
1622603700000|2021-06-02 03:15:00|6594.4|6588.4|6594.3|6588.3|6599.8|6593.8|6593.1|6587.1|33
1622604000000|2021-06-02 03:20:00|6595.5|6589.5|6594.4|6588.4|6598.7|6592.7|6592.3|6586.3|12
1622604300000|2021-06-02 03:25:00|6594.6|6588.6|6590|6584|6594.6|6588.6|6586.1|6580.1|29
1622604600000|2021-06-02 03:30:00|6590.1|6584.1|6591.3|6585.3|6593.4|6587.4|6588.7|6582.7|24
1622604900000|2021-06-02 03:35:00|6590|6584|6588.9|6582.9|6591.2|6585.2|6588.9|6582.9|18
1622605200000|2021-06-02 03:40:00|6589.4|6583.4|6593.3|6587.3|6594.7|6588.7|6589.4|6583.4|2
1622605500000|2021-06-02 03:45:00|6592.5|6586.5|6594.2|6588.2|6595.3|6589.3|6592.5|6586.5|9
1622605800000|2021-06-02 03:50:00|6593.9|6587.9|6593.1|6587.1|6595.5|6589.5|6592.4|6586.4|6
1622606100000|2021-06-02 03:55:00|6592.9|6586.9|6594.2|6588.2|6594.9|6588.9|6591.9|6585.9|6
1622606400000|2021-06-02 04:00:00|6595.2|6589.2|6595.7|6589.7|6595.9|6589.9|6593.1|6587.1|15
1622606700000|2021-06-02 04:05:00|6597.5|6591.5|6594.7|6588.7|6597.5|6591.5|6593.7|6587.7|6
1622607000000|2021-06-02 04:10:00|6594.9|6588.9|6594.6|6588.6|6595.2|6589.2|6591.9|6585.9|6
1622607300000|2021-06-02 04:15:00|6594.9|6588.9|6594.3|6588.3|6595.6|6589.6|6592.8|6586.8|2
1622607600000|2021-06-02 04:20:00|6594.1|6588.1|6592.7|6586.7|6594.8|6588.8|6591.7|6585.7|6
1622607900000|2021-06-02 04:25:00|6592.5|6586.5|6592.5|6586.5|6593.5|6587.5|6590.6|6584.6|4
1622608200000|2021-06-02 04:30:00|6592.9|6586.9|6589.6|6583.6|6592.9|6586.9|6588.6|6582.6|2
1622608500000|2021-06-02 04:35:00|6589.9|6583.9|6593.9|6587.9|6593.9|6587.9|6589.9|6583.9|4
1622608800000|2021-06-02 04:40:00|6594.1|6588.1|6595.3|6589.3|6595.6|6589.6|6592.4|6586.4|3
1622609100000|2021-06-02 04:45:00|6595.1|6589.1|6592.5|6586.5|6595.8|6589.8|6591.8|6585.8|7
1622609400000|2021-06-02 04:50:00|6592.3|6586.3|6589.7|6583.7|6593|6587|6589|6583|19
1622609700000|2021-06-02 04:55:00|6589.4|6583.4|6592.3|6586.3|6593|6587|6589.4|6583.4|40
1622610000000|2021-06-02 05:00:00|6592|6586|6589.2|6583.2|6592.8|6586.8|6587.9|6581.9|31
1622610300000|2021-06-02 05:05:00|6589.4|6583.4|6588.9|6582.9|6590.7|6584.7|6587.9|6581.9|14
1622610600000|2021-06-02 05:10:00|6589.1|6583.1|6587.5|6581.5|6590.9|6584.9|6587.5|6581.5|10
1622610900000|2021-06-02 05:15:00|6587.4|6581.4|6587.2|6581.2|6588.6|6582.6|6586.7|6580.7|17
1622611200000|2021-06-02 05:20:00|6586.7|6580.7|6588.2|6582.2|6589.8|6583.8|6586.7|6580.7|3
1622611500000|2021-06-02 05:25:00|6588|6582|6592|6586|6594.8|6588.8|6586.7|6580.7|31
1622611800000|2021-06-02 05:30:00|6591.5|6585.5|6590|6584|6595.1|6589.1|6587.7|6581.7|34
1622612100000|2021-06-02 05:35:00|6591.5|6585.5|6601.6|6595.6|6602.2|6596.2|6591|6585|24
1622612400000|2021-06-02 05:40:00|6601.1|6595.1|6599.9|6593.9|6606.1|6600.1|6596.6|6590.6|30
1622612700000|2021-06-02 05:45:00|6599.7|6593.7|6597.7|6591.7|6603.2|6597.2|6596.4|6590.4|17
1622613000000|2021-06-02 05:50:00|6597.5|6591.5|6597.6|6591.6|6600.1|6594.1|6596.7|6590.7|6
1622613300000|2021-06-02 05:55:00|6597.3|6591.3|6593.9|6587.9|6597.8|6591.8|6593.9|6587.9|8
1622613600000|2021-06-02 06:00:00|6593.6|6587.6|6595.6|6589.6|6597.4|6591.4|6593.4|6587.4|8
1622613900000|2021-06-02 06:05:00|6595.3|6589.3|6604.1|6598.1|6605.3|6599.3|6594.6|6588.6|26
1622614200000|2021-06-02 06:10:00|6605.1|6599.1|6606.2|6600.2|6613.8|6607.8|6604.6|6598.6|41
1622614500000|2021-06-02 06:15:00|6607.1|6601.1|6599.9|6593.9|6607.5|6601.5|6596.9|6590.9|39
1622614800000|2021-06-02 06:20:00|6599.7|6593.7|6594.5|6588.5|6602.4|6596.4|6592.1|6586.1|30
1622615100000|2021-06-02 06:25:00|6594.3|6588.3|6601.4|6595.4|6602.4|6596.4|6593.1|6587.1|17
1622615400000|2021-06-02 06:30:00|6601.1|6595.1|6599.5|6593.5|6604|6598|6597.4|6591.4|25
1622615700000|2021-06-02 06:35:00|6599.7|6593.7|6589.6|6583.6|6600.2|6594.2|6589.6|6583.6|61
1622616000000|2021-06-02 06:40:00|6589.3|6583.3|6593.5|6587.5|6594|6588|6587.3|6581.3|56
1622616300000|2021-06-02 06:45:00|6593.2|6587.2|6607.8|6601.8|6610.1|6604.1|6591.5|6585.5|67
1622616600000|2021-06-02 06:50:00|6607.7|6601.7|6613.3|6607.3|6614.7|6608.7|6605.8|6599.8|33
1622616900000|2021-06-02 06:55:00|6613.1|6607.1|6630.9|6624.9|6638.4|6632.4|6612.8|6606.8|250
1622617200000|2021-06-02 07:00:00|6630.4|6624.4|6627.4|6621.4|6631.2|6625.2|6623.1|6617.1|42
1622617500000|2021-06-02 07:05:00|6630.1|6624.1|6632.4|6626.4|6636.2|6630.2|6627.4|6621.4|48
1622617800000|2021-06-02 07:10:00|6631.2|6625.2|6628.7|6622.7|6635.2|6629.2|6624.7|6618.7|30
1622618100000|2021-06-02 07:15:00|6628.4|6622.4|6627.9|6621.9|6628.5|6622.5|6625|6619|21
1622618400000|2021-06-02 07:20:00|6626.4|6620.4|6627|6621|6628.3|6622.3|6622|6616|57
1622618700000|2021-06-02 07:25:00|6626.8|6620.8|6618.7|6612.7|6627|6621|6615.7|6609.7|44
1622619000000|2021-06-02 07:30:00|6619|6613|6628.9|6622.9|6630.6|6624.6|6615.2|6609.2|39
1622619300000|2021-06-02 07:35:00|6627.9|6621.9|6627.6|6621.6|6631.2|6625.2|6623.9|6617.9|45
1622619600000|2021-06-02 07:40:00|6627.4|6621.4|6619.8|6613.8|6627.4|6621.4|6619.8|6613.8|38
1622619900000|2021-06-02 07:45:00|6619.6|6613.6|6619.8|6613.8|6622.8|6616.8|6617.7|6611.7|32
1622620200000|2021-06-02 07:50:00|6619.6|6613.6|6619.5|6613.5|6624.5|6618.5|6619.1|6613.1|47
1622620500000|2021-06-02 07:55:00|6619.3|6613.3|6624.1|6618.1|6624.6|6618.6|6618.4|6612.4|50
1622620800000|2021-06-02 08:00:00|6624.6|6618.6|6625.5|6619.5|6628.1|6622.1|6622|6616|46
1622621100000|2021-06-02 08:05:00|6624.7|6618.7|6629|6623|6633.1|6627.1|6624.7|6618.7|44
1622621400000|2021-06-02 08:10:00|6629.3|6623.3|6627.4|6621.4|6630.3|6624.3|6625.2|6619.2|24
1622621700000|2021-06-02 08:15:00|6627.1|6621.1|6628.3|6622.3|6630.6|6624.6|6624.9|6618.9|54
1622622000000|2021-06-02 08:20:00|6628.6|6622.6|6622.6|6616.6|6629.1|6623.1|6621.6|6615.6|28
1622622300000|2021-06-02 08:25:00|6622.3|6616.3|6623.5|6617.5|6626.7|6620.7|6622|6616|28
1622622600000|2021-06-02 08:30:00|6623.3|6617.3|6624.3|6618.3|6627.1|6621.1|6622.9|6616.9|22
1622622900000|2021-06-02 08:35:00|6624.1|6618.1|6625|6619|6627.8|6621.8|6622.7|6616.7|19
1622623200000|2021-06-02 08:40:00|6624.5|6618.5|6625.8|6619.8|6629.1|6623.1|6622.5|6616.5|23
1622623500000|2021-06-02 08:45:00|6625.6|6619.6|6627.8|6621.8|6634.7|6628.7|6621.7|6615.7|68
1622623800000|2021-06-02 08:50:00|6627.3|6621.3|6624.4|6618.4|6629.7|6623.7|6622.5|6616.5|24
1622624100000|2021-06-02 08:55:00|6624.2|6618.2|6626.8|6620.8|6627.5|6621.5|6621|6615|30
1622624400000|2021-06-02 09:00:00|6626.5|6620.5|6648|6642|6649.5|6643.5|6626.5|6620.5|158
1622624700000|2021-06-02 09:05:00|6648.2|6642.2|6647.7|6641.7|6652.3|6646.3|6646.5|6640.5|97
1622625000000|2021-06-02 09:10:00|6649.2|6643.2|6641|6635|6649.2|6643.2|6640.8|6634.8|52
1622625300000|2021-06-02 09:15:00|6641.5|6635.5|6644.8|6638.8|6652.7|6646.7|6641.1|6635.1|111
1622625600000|2021-06-02 09:20:00|6644.6|6638.6|6650.8|6644.8|6663|6657|6644.6|6638.6|156
1622625900000|2021-06-02 09:25:00|6651.3|6645.3|6656.8|6650.8|6657.8|6651.8|6650.1|6644.1|100
1622626200000|2021-06-02 09:30:00|6655.9|6649.9|6651.9|6645.9|6655.9|6649.9|6649.4|6643.4|67
1622626500000|2021-06-02 09:35:00|6650.6|6644.6|6653.1|6647.1|6658.6|6652.6|6649.4|6643.4|96
1622626800000|2021-06-02 09:40:00|6652.8|6646.8|6661.2|6655.2|6666.6|6660.6|6652.5|6646.5|54
1622627100000|2021-06-02 09:45:00|6662.2|6656.2|6669.2|6663.2|6672.3|6666.3|6657.1|6651.1|65
1622627400000|2021-06-02 09:50:00|6669.4|6663.4|6668|6662|6675.3|6669.3|6667.3|6661.3|80
1622627700000|2021-06-02 09:55:00|6667|6661|6698.7|6692.7|6705|6699|6666.3|6660.3|397
1622628000000|2021-06-02 10:00:00|6698.2|6692.2|6705.8|6699.8|6706.8|6700.8|6694.2|6688.2|154
1622628300000|2021-06-02 10:05:00|6706.3|6700.3|6703.1|6697.1|6725.1|6719.1|6701.8|6695.8|143
1622628600000|2021-06-02 10:10:00|6702.9|6696.9|6703.9|6697.9|6710.7|6701|6699.9|6693.9|51
1622628900000|2021-06-02 10:15:00|6703.7|6697.7|6706|6700|6707|6701|6702.2|6696.2|36
1622629200000|2021-06-02 10:20:00|6706.3|6700.3|6714|6704|6716.9|6709.9|6704.4|6698.4|46
1622629500000|2021-06-02 10:25:00|6711.7|6705.7|6696.2|6690.2|6711.7|6705.7|6693.9|6687.9|61
1622629800000|2021-06-02 10:30:00|6696.4|6690.4|6703.3|6697.3|6707.1|6701.1|6695.6|6689.6|31
1622630100000|2021-06-02 10:35:00|6702.8|6696.8|6704|6698|6707|6701|6701.7|6695.7|23
1622630400000|2021-06-02 10:40:00|6702.8|6696.8|6709.1|6703.1|6710.4|6704.4|6702.5|6696.5|28
1622630700000|2021-06-02 10:45:00|6709.9|6703.9|6704.6|6698.6|6711.5|6705.5|6703.8|6697.8|20
1622631000000|2021-06-02 10:50:00|6704.4|6698.4|6703.3|6697.3|6705.9|6699.9|6702.3|6696.3|49
1622631300000|2021-06-02 10:55:00|6703.5|6697.5|6701.9|6695.9|6705.3|6699.3|6701.2|6695.2|22
1622631600000|2021-06-02 11:00:00|6702.2|6696.2|6694.2|6688.2|6702.2|6696.2|6693.2|6687.2|75
1622631900000|2021-06-02 11:05:00|6694|6688|6687.9|6681.9|6694|6688|6686.9|6680.9|39
1622632200000|2021-06-02 11:10:00|6688.1|6682.1|6693.7|6687.7|6694.2|6688.2|6687.6|6681.6|31
1622632500000|2021-06-02 11:15:00|6694.2|6688.2|6690.1|6684.1|6694.2|6688.2|6681.9|6675.9|79
1622632800000|2021-06-02 11:20:00|6689.3|6683.3|6692.2|6686.2|6693.8|6687.8|6686.5|6680.5|80
1622633100000|2021-06-02 11:25:00|6692.8|6686.8|6687.1|6681.1|6694|6688|6685.8|6679.8|72
1622633400000|2021-06-02 11:30:00|6687.3|6681.3|6686.9|6680.9|6690.7|6684.7|6686.1|6680.1|26
1622633700000|2021-06-02 11:35:00|6686.1|6680.1|6679.3|6673.3|6687.9|6681.9|6678.5|6672.5|61
1622634000000|2021-06-02 11:40:00|6678.5|6672.5|6675.3|6669.3|6678.5|6672.5|6672.7|6666.7|59
1622634300000|2021-06-02 11:45:00|6675.5|6669.5|6675.4|6669.4|6682.7|6676.7|6675|6669|44
1622634600000|2021-06-02 11:50:00|6675.3|6669.3|6674.9|6668.9|6681.6|6675.6|6673.7|6667.7|45
1622634900000|2021-06-02 11:55:00|6673.9|6667.9|6683.5|6677.5|6685.3|6679.3|6672.5|6666.5|18
1622635200000|2021-06-02 12:00:00|6683.3|6677.3|6681.5|6675.5|6689.8|6683.8|6681|6675|80
1622635500000|2021-06-02 12:05:00|6681.3|6675.3|6685.6|6679.6|6687.7|6681.7|6680.4|6674.4|94
1622635800000|2021-06-02 12:10:00|6685|6679|6685|6679|6686|6680|6678.7|6672.7|111
1622636100000|2021-06-02 12:15:00|6685.5|6679.5|6706.4|6700.4|6710.1|6704.1|6685.1|6679.1|131
1622636400000|2021-06-02 12:20:00|6706.7|6700.7|6694.7|6688.7|6706.9|6700.9|6693.6|6687.6|66
1622636700000|2021-06-02 12:25:00|6694.5|6688.5|6696.3|6690.3|6696.8|6690.8|6687.7|6681.7|78
1622637000000|2021-06-02 12:30:00|6696.1|6690.1|6693.5|6687.5|6703.1|6697.1|6692|6686|91
1622637300000|2021-06-02 12:35:00|6693.7|6687.7|6703.5|6697.5|6705.3|6699.3|6693.2|6687.2|127
1622637600000|2021-06-02 12:40:00|6702|6696|6701.4|6695.4|6710|6704|6699.5|6693.5|136
1622640600000|2021-06-02 13:30:00|6711|6705|6747.5|6741.5|6761.3|6755.3|6685.8|6679.8|1324
1622640900000|2021-06-02 13:35:00|6747.3|6741.3|6728.6|6722.6|6747.8|6741.8|6724.5|6718.5|1240
1622641200000|2021-06-02 13:40:00|6728.1|6722.1|6730.6|6724.6|6741.1|6735.1|6709.1|6703.1|588
1622641500000|2021-06-02 13:45:00|6730.8|6724.8|6726.5|6720.5|6732.4|6726.4|6706.9|6700.9|464
1622641800000|2021-06-02 13:50:00|6726.7|6720.7|6732.4|6726.4|6737.9|6731.9|6719.7|6713.7|459
1622642100000|2021-06-02 13:55:00|6731.9|6725.9|6747.6|6741.6|6753.2|6747.2|6729.4|6723.4|715
1622642400000|2021-06-02 14:00:00|6747.4|6741.4|6796.2|6790.2|6799.5|6793.5|6747.4|6741.4|1120
1622642700000|2021-06-02 14:05:00|6797.2|6791.2|6806.1|6800.1|6816|6810|6785|6779|838
1622643000000|2021-06-02 14:10:00|6805.7|6799.7|6803.3|6797.3|6805.9|6799.9|6794.2|6788.2|478
1622643300000|2021-06-02 14:15:00|6803.5|6797.5|6793.3|6787.3|6804|6798|6789|6783|396
1622643600000|2021-06-02 14:20:00|6794.6|6788.6|6806.7|6800.7|6809.8|6803.8|6794|6788|323
1622643900000|2021-06-02 14:25:00|6806.3|6800.3|6824.1|6818.1|6836.5|6830.5|6806|6800|609
1622644200000|2021-06-02 14:30:00|6825.6|6819.6|6806.3|6800.3|6834.8|6828.8|6805.6|6799.6|507
1622644500000|2021-06-02 14:35:00|6806.5|6800.5|6802.8|6796.8|6808.6|6802.6|6796.8|6790.8|721
1622644800000|2021-06-02 14:40:00|6802.5|6796.5|6800.5|6794.5|6819.3|6813.3|6798.6|6792.6|425
1622645100000|2021-06-02 14:45:00|6800.3|6794.3|6791.5|6785.5|6806|6800|6791.5|6785.5|260
1622645400000|2021-06-02 14:50:00|6790.3|6784.3|6785.1|6779.1|6791.8|6785.8|6772.5|6766.5|479
1622645700000|2021-06-02 14:55:00|6784.8|6778.8|6795.7|6789.7|6798.7|6792.7|6780.4|6774.4|399
1622646000000|2021-06-02 15:00:00|6795.5|6789.5|6801.4|6795.4|6807.7|6801.7|6793.7|6787.7|292
1622646300000|2021-06-02 15:05:00|6801.1|6795.1|6781.8|6775.8|6803.4|6797.4|6780.8|6774.8|307
1622646600000|2021-06-02 15:10:00|6782.1|6776.1|6783.3|6777.3|6786.3|6780.3|6780.1|6774.1|349
1622646900000|2021-06-02 15:15:00|6782.8|6776.8|6784.8|6778.8|6786.3|6780.3|6776.6|6770.6|305
1622647200000|2021-06-02 15:20:00|6785.3|6779.3|6781.7|6775.7|6787.8|6781.8|6770|6764|390
1622647500000|2021-06-02 15:25:00|6780.2|6774.2|6786.5|6780.5|6789.6|6783.6|6778.6|6772.6|479
1622647800000|2021-06-02 15:30:00|6787.8|6781.8|6786.8|6780.8|6788.7|6782.7|6782.3|6776.3|187
1622648100000|2021-06-02 15:35:00|6787|6781|6783.9|6777.9|6787|6781|6776.3|6770.3|302
1622648400000|2021-06-02 15:40:00|6784.1|6778.1|6772.1|6766.1|6784.4|6778.4|6767|6761|206
1622648700000|2021-06-02 15:45:00|6772.3|6766.3|6783.5|6777.5|6785.6|6779.6|6771.6|6765.6|231
1622649000000|2021-06-02 15:50:00|6783.7|6777.7|6788.2|6782.2|6788.4|6782.4|6778.5|6772.5|277
1622649300000|2021-06-02 15:55:00|6787.7|6781.7|6805|6799|6809.9|6803.9|6785.7|6779.7|557
1622649600000|2021-06-02 16:00:00|6804.8|6798.8|6808.2|6802.2|6808.5|6802.5|6798.2|6792.2|282
1622649900000|2021-06-02 16:05:00|6808.5|6802.5|6789.5|6783.5|6809.6|6803.6|6789|6783|234
1622650200000|2021-06-02 16:10:00|6788.5|6782.5|6775.6|6769.6|6788.5|6782.5|6769.6|6763.6|330
1622650500000|2021-06-02 16:15:00|6775.4|6769.4|6783.4|6777.4|6784.6|6778.6|6770.1|6764.1|193
1622650800000|2021-06-02 16:20:00|6783.2|6777.2|6795.7|6789.7|6801|6795|6781.4|6775.4|232
1622651100000|2021-06-02 16:25:00|6795.5|6789.5|6801.3|6795.3|6802|6796|6793.4|6787.4|195
1622651400000|2021-06-02 16:30:00|6801|6795|6802.3|6796.3|6808.7|6802.7|6801|6795|256
1622651700000|2021-06-02 16:35:00|6802.1|6796.1|6800.8|6794.8|6804.1|6798.1|6797|6791|116
1622652000000|2021-06-02 16:40:00|6799.8|6793.8|6817.9|6811.9|6823.4|6817.4|6799.6|6793.6|365
1622652300000|2021-06-02 16:45:00|6818.1|6812.1|6808.5|6802.5|6822.4|6816.4|6808|6802|204
1622652600000|2021-06-02 16:50:00|6807.5|6801.5|6811.5|6805.5|6813.7|6807.7|6806.9|6800.9|183
1622652900000|2021-06-02 16:55:00|6811|6805|6820.8|6814.8|6826.5|6820.5|6811|6805|193
1622653200000|2021-06-02 17:00:00|6820.6|6814.6|6811.4|6805.4|6821.1|6815.1|6808.9|6802.9|261
1622653500000|2021-06-02 17:05:00|6811.2|6805.2|6817.2|6811.2|6819.2|6813.2|6810.7|6804.7|144
1622653800000|2021-06-02 17:10:00|6817.4|6811.4|6830.9|6824.9|6832.8|6826.8|6815|6809|313
1622654100000|2021-06-02 17:15:00|6831.3|6825.3|6843.8|6837.8|6846.6|6840.6|6829.5|6823.5|414
1622654400000|2021-06-02 17:20:00|6843.5|6837.5|6866.8|6860.8|6870.3|6864.3|6841.8|6835.8|531
1622654700000|2021-06-02 17:25:00|6867.1|6861.1|6861.4|6855.4|6874.9|6868.9|6854.5|6848.5|511
1622655000000|2021-06-02 17:30:00|6862.4|6856.4|6855.7|6849.7|6865.1|6859.1|6853.6|6847.6|314
1622655300000|2021-06-02 17:35:00|6855.4|6849.4|6862.2|6856.2|6864.2|6858.2|6853.4|6847.4|224
1622655600000|2021-06-02 17:40:00|6862.5|6856.5|6866.3|6860.3|6867.8|6861.8|6859.2|6853.2|236
1622655900000|2021-06-02 17:45:00|6867.3|6861.3|6858.2|6852.2|6870.5|6864.5|6857.2|6851.2|266
1622656200000|2021-06-02 17:50:00|6857.5|6851.5|6853.1|6847.1|6859.7|6853.7|6849.5|6843.5|404
1622656500000|2021-06-02 17:55:00|6852.9|6846.9|6845.5|6839.5|6857.8|6851.8|6844.5|6838.5|326
1622656800000|2021-06-02 18:00:00|6845.7|6839.7|6859.1|6853.1|6862.8|6856.8|6844.3|6838.3|420
1622657100000|2021-06-02 18:05:00|6858.9|6852.9|6858.3|6852.3|6864.7|6858.7|6851.6|6845.6|308
1622657400000|2021-06-02 18:10:00|6857.8|6851.8|6893|6887|6895.6|6889.6|6848.2|6842.2|1461
1622657700000|2021-06-02 18:15:00|6893.2|6887.2|6918.6|6912.6|6921|6915|6889.5|6883.5|1169
1622678400000|2021-06-03 00:00:00|6914.8|6908.8|6937.7|6931.7|6937.7|6931.7|6910.3|6904.3|300
1622678700000|2021-06-03 00:05:00|6938.4|6932.4|6960.8|6954.8|6972.6|6966.6|6935.7|6929.7|385
1622679000000|2021-06-03 00:10:00|6961.3|6955.3|6964.7|6958.7|6968|6962|6955.7|6949.7|176
1622679300000|2021-06-03 00:15:00|6966.2|6960.2|6969|6963|6969|6963|6960.6|6954.6|147
1622679600000|2021-06-03 00:20:00|6968.2|6962.2|6968|6962|6971.9|6965.9|6963.9|6957.9|184
1622679900000|2021-06-03 00:25:00|6968.2|6962.2|6965.2|6959.2|6969.5|6963.5|6961.2|6955.2|71
1622680200000|2021-06-03 00:30:00|6965|6959|6975.5|6969.5|6978.6|6972.6|6965|6959|139
1622680500000|2021-06-03 00:35:00|6975|6969|6979.1|6973.1|6979.9|6973.9|6973.4|6967.4|48
1622680800000|2021-06-03 00:40:00|6979.4|6973.4|6989.1|6983.1|6995.5|6989.5|6977.4|6971.4|207
1622681100000|2021-06-03 00:45:00|6989.4|6983.4|6991.7|6985.7|6994.7|6988.7|6985|6979|95
1622681400000|2021-06-03 00:50:00|6991.9|6985.9|7002.9|6996.9|7004.1|6998.1|6987.1|6981.1|137
1622681700000|2021-06-03 00:55:00|7003.9|6997.9|7012.3|7006.3|7014.7|7008.7|7002.6|6996.6|214
1622682000000|2021-06-03 01:00:00|7012|7006|7017.4|7011.4|7018.1|7012.1|7004.5|6998.5|354
1622682300000|2021-06-03 01:05:00|7017.9|7011.9|7035.6|7029.6|7037.4|7031.4|7016.6|7010.6|403
1622682600000|2021-06-03 01:10:00|7034.8|7028.8|7028.3|7022.3|7037.2|7031.2|7025.8|7019.8|217
1622682900000|2021-06-03 01:15:00|7027.7|7021.7|7007.8|7001.8|7029.5|7023.5|7007.3|7001.3|183
1622683200000|2021-06-03 01:20:00|7008.3|7002.3|7011.6|7005.6|7020.3|7014.3|7006.8|7000.8|192
1622683500000|2021-06-03 01:25:00|7011.3|7005.3|7017|7011|7017.8|7011.8|7011.1|7005.1|46
1622683800000|2021-06-03 01:30:00|7016.5|7010.5|7016.2|7010.2|7017.8|7011.8|7010.8|7004.8|59
1622684100000|2021-06-03 01:35:00|7016.5|7010.5|7030.1|7024.1|7030.8|7024.8|7015.2|7009.2|86
1622684400000|2021-06-03 01:40:00|7030.5|7024.5|7010|7004|7032.2|7026.2|7009.5|7003.5|102
1622684700000|2021-06-03 01:45:00|7009.5|7003.5|7009.4|7003.4|7014.5|7008.5|7009.2|7003.2|62
1622685000000|2021-06-03 01:50:00|7009.2|7003.2|7009|7003|7012.9|7006.9|7008.2|7002.2|90
1622685300000|2021-06-03 01:55:00|7008.7|7002.7|7005.4|6999.4|7009.2|7003.2|7003.1|6997.1|59
1622685600000|2021-06-03 02:00:00|7004.9|6998.9|6999.1|6993.1|7007.9|7001.9|6995.8|6989.8|83
1622685900000|2021-06-03 02:05:00|6997.8|6991.8|6993.6|6987.6|7000.3|6994.3|6992.7|6986.7|45
1622686200000|2021-06-03 02:10:00|6993.3|6987.3|6998.8|6992.8|7001.6|6995.6|6992.8|6986.8|76
1622686500000|2021-06-03 02:15:00|6998|6992|6995.3|6989.3|7003.6|6996|6992.4|6986.4|167
1622686800000|2021-06-03 02:20:00|6995.8|6989.8|6980.3|6974.3|6996.6|6990.6|6974.8|6968.8|248
1622687100000|2021-06-03 02:25:00|6980|6974|6982.9|6976.9|6983.1|6977.1|6978.5|6972.5|41
1622687400000|2021-06-03 02:30:00|6982.3|6976.3|6986.8|6980.8|6994.1|6988.1|6979.4|6973.4|90
1622687700000|2021-06-03 02:35:00|6987.1|6981.1|6979.9|6973.9|6987.1|6981.1|6977.9|6971.9|49
1622688000000|2021-06-03 02:40:00|6979.6|6973.6|6976.6|6970.6|6979.6|6973.6|6974.8|6968.8|46
1622688300000|2021-06-03 02:45:00|6977.1|6971.1|6980.3|6974.3|6981.8|6975.8|6966.5|6960.5|213
1622688600000|2021-06-03 02:50:00|6981|6975|6978.1|6972.1|6981.3|6975.3|6976.3|6970.3|100
1622688900000|2021-06-03 02:55:00|6978.6|6972.6|6974.4|6968.4|6980.6|6974.6|6974.4|6968.4|18
1622689200000|2021-06-03 03:00:00|6974.7|6968.7|6978.3|6972.3|6980.4|6974.4|6974.7|6968.7|41
1622689500000|2021-06-03 03:05:00|6977.5|6971.5|6980.2|6974.2|6981.7|6975.7|6977.5|6971.5|52
1622689800000|2021-06-03 03:10:00|6980.5|6974.5|6984.3|6978.3|6987.7|6981.7|6980.5|6974.5|30
1622690100000|2021-06-03 03:15:00|6984|6978|6986.8|6980.8|6986.8|6980.8|6982.5|6976.5|15
1622690400000|2021-06-03 03:20:00|6984.8|6978.8|6983.8|6977.8|6987.1|6981.1|6982.3|6976.3|19
1622690700000|2021-06-03 03:25:00|6983|6977|6986.2|6980.2|6986.7|6980.7|6980.2|6974.2|29
1622691000000|2021-06-03 03:30:00|6988.8|6982.8|6986.2|6980.2|6988.8|6982.8|6983.2|6977.2|22
1622691300000|2021-06-03 03:35:00|6986.5|6980.5|6992.5|6986.5|6993.3|6987.3|6986.2|6980.2|50
1622691600000|2021-06-03 03:40:00|6991|6985|6991.2|6985.2|6991.9|6985.9|6989.4|6983.4|19
1622691900000|2021-06-03 03:45:00|6990.9|6984.9|6992.4|6986.4|6992.4|6986.4|6990.4|6984.4|17
1622692200000|2021-06-03 03:50:00|6992.1|6986.1|6996.7|6990.7|7001.3|6995.3|6992.1|6986.1|48
1622692500000|2021-06-03 03:55:00|6996.4|6990.4|6997.6|6991.6|6999.4|6993.4|6994.1|6988.1|18
1622692800000|2021-06-03 04:00:00|6997.9|6991.9|6997.1|6991.1|6999.1|6993.1|6994.5|6988.5|35
1622693100000|2021-06-03 04:05:00|6997.3|6991.3|6996.3|6990.3|6999.3|6993.3|6995.2|6989.2|10
1622693400000|2021-06-03 04:10:00|6993.5|6987.5|6994.2|6988.2|6994.7|6988.7|6991.2|6985.2|71
1622693700000|2021-06-03 04:15:00|6993.7|6987.7|6996.5|6990.5|6997.7|6991.7|6991.2|6985.2|9
1622694000000|2021-06-03 04:20:00|6996.7|6990.7|6996.9|6990.9|6997.9|6991.9|6993.7|6987.7|17
1622694300000|2021-06-03 04:25:00|6997.2|6991.2|6997.1|6991.1|6998.2|6992.2|6995.6|6989.6|8
1622694600000|2021-06-03 04:30:00|6996.4|6990.4|6992.6|6986.6|6996.6|6990.6|6992.6|6986.6|18
1622694900000|2021-06-03 04:35:00|6992.4|6986.4|6988.8|6982.8|6992.9|6986.9|6988.1|6982.1|16
1622695200000|2021-06-03 04:40:00|6988.6|6982.6|6980|6974|6989.3|6983.3|6976.2|6970.2|48
1622695500000|2021-06-03 04:45:00|6980.3|6974.3|6981.2|6975.2|6983|6977|6976.5|6970.5|23
1622695800000|2021-06-03 04:50:00|6980.7|6974.7|6981.5|6975.5|6982.8|6976.8|6976.4|6970.4|32
1622696100000|2021-06-03 04:55:00|6981.2|6975.2|6983|6977|6986|6980|6981.2|6975.2|30
1622696400000|2021-06-03 05:00:00|6982.2|6976.2|6991.2|6985.2|6991.2|6985.2|6981.1|6975.1|52
1622696700000|2021-06-03 05:05:00|6991|6985|6989.7|6983.7|6991|6985|6986.1|6980.1|19
1622697000000|2021-06-03 05:10:00|6989.2|6983.2|6988.6|6982.6|6989.3|6983.3|6986.1|6980.1|16
1622697300000|2021-06-03 05:15:00|6988.3|6982.3|6992.3|6986.3|6992.8|6986.8|6988|6982|15
1622697600000|2021-06-03 05:20:00|6992|6986|6988.7|6982.7|6992.1|6986.1|6987.9|6981.9|23
1622697900000|2021-06-03 05:25:00|6989|6983|6988.7|6982.7|6991|6985|6987.7|6981.7|20
1622698200000|2021-06-03 05:30:00|6987.4|6981.4|6997.9|6991.9|6999.9|6993.9|6987.4|6981.4|47
1622698500000|2021-06-03 05:35:00|6998.4|6992.4|7001.4|6995.4|7006|7000|6997.9|6991.9|60
1622698800000|2021-06-03 05:40:00|7001.9|6995.9|7004.3|6998.3|7004.8|6998.8|6998.1|6992.1|30
1622699100000|2021-06-03 05:45:00|7004.5|6998.5|6999.1|6993.1|7005.4|6999.4|6998.4|6992.4|46
1622699400000|2021-06-03 05:50:00|6998.4|6992.4|6996.1|6990.1|7002.2|6996.2|6994.6|6988.6|33
1622699700000|2021-06-03 05:55:00|6996.8|6990.8|6999.3|6993.3|6999.5|6993.5|6994.5|6988.5|59
1622700000000|2021-06-03 06:00:00|6999.5|6993.5|6996.5|6990.5|7002.5|6996.5|6993.2|6987.2|45
1622700300000|2021-06-03 06:05:00|6996.8|6990.8|6993.3|6987.3|6996.8|6990.8|6985.7|6979.7|42
1622700600000|2021-06-03 06:10:00|6994.2|6988.2|6986.2|6980.2|6994.2|6988.2|6981.7|6975.7|54
1622700900000|2021-06-03 06:15:00|6985.9|6979.9|6982.6|6976.6|6985.9|6979.9|6976.8|6970.8|77
1622701200000|2021-06-03 06:20:00|6982.4|6976.4|6982.3|6976.3|6984.6|6978.6|6976.6|6970.6|29
1622701500000|2021-06-03 06:25:00|6982.1|6976.1|6985.5|6979.5|6988.5|6982.5|6980.8|6974.8|41
1622701800000|2021-06-03 06:30:00|6985.2|6979.2|6980.6|6974.6|6985.2|6979.2|6979.8|6973.8|57
1622702100000|2021-06-03 06:35:00|6980.8|6974.8|6976.9|6970.9|6984.5|6978.5|6976.4|6970.4|33
1622702400000|2021-06-03 06:40:00|6977.2|6971.2|6971.6|6965.6|6980.2|6974.2|6968.3|6962.3|100
1622702700000|2021-06-03 06:45:00|6970.8|6964.8|6969.9|6963.9|6971.9|6965.9|6966.1|6960.1|34
1622703000000|2021-06-03 06:50:00|6970.6|6964.6|6974.9|6968.9|6976.9|6970.9|6969.1|6963.1|47
1622703300000|2021-06-03 06:55:00|6974.6|6968.6|6984.6|6978.6|6985.6|6979.6|6973.6|6967.6|37
1622703600000|2021-06-03 07:00:00|6984.9|6978.9|6984.8|6978.8|6987.8|6981.8|6980.2|6974.2|22
1622703900000|2021-06-03 07:05:00|6986.8|6980.8|6975.4|6969.4|6987.5|6981.5|6972.4|6966.4|73
1622704200000|2021-06-03 07:10:00|6977.7|6971.7|6973.8|6967.8|6977.9|6971.9|6967.6|6961.6|66
1622704500000|2021-06-03 07:15:00|6972.8|6966.8|6971.2|6965.2|6975.2|6969.2|6966.8|6960.8|65
1622704800000|2021-06-03 07:20:00|6971.4|6965.4|6985.8|6979.8|6986.3|6980.3|6971.2|6965.2|123
1622705100000|2021-06-03 07:25:00|6985.6|6979.6|6980.8|6974.8|6986.6|6980.6|6980|6974|53
1622705400000|2021-06-03 07:30:00|6981|6975|6981|6975|6986.3|6980.3|6978.5|6972.5|51
1622705700000|2021-06-03 07:35:00|6980.8|6974.8|6973.1|6967.1|6982.2|6976.2|6970.8|6964.8|43
1622706000000|2021-06-03 07:40:00|6972.8|6966.8|6969.8|6963.8|6972.8|6966.8|6965.8|6959.8|69
1622706300000|2021-06-03 07:45:00|6970|6964|6966.4|6960.4|6970|6964|6959.7|6953.7|53
1622706600000|2021-06-03 07:50:00|6966.2|6960.2|6957.9|6951.9|6966.2|6960.2|6952.1|6946.1|54
1622706900000|2021-06-03 07:55:00|6957.2|6951.2|6952.3|6946.3|6959.1|6953.1|6949.3|6943.3|67
1622707200000|2021-06-03 08:00:00|6952|6946|6961.4|6955.4|6961.9|6955.9|6947.5|6941.5|67
1622707500000|2021-06-03 08:05:00|6960.9|6954.9|6967.9|6961.9|6967.9|6961.9|6955.8|6949.8|47
1622707800000|2021-06-03 08:10:00|6968.4|6962.4|6969|6963|6971.6|6965.6|6963.2|6957.2|55
1622708100000|2021-06-03 08:15:00|6968.3|6962.3|6971.7|6965.7|6972.4|6966.4|6965|6959|31
1622708400000|2021-06-03 08:20:00|6972.7|6966.7|6962.7|6956.7|6973.2|6967.2|6961.7|6955.7|40
1622708700000|2021-06-03 08:25:00|6963|6957|6963.2|6957.2|6965.4|6959.4|6957.6|6951.6|42
1622709000000|2021-06-03 08:30:00|6963.4|6957.4|6967.9|6961.9|6968.4|6962.4|6959.9|6953.9|33
1622709300000|2021-06-03 08:35:00|6967.4|6961.4|6966.4|6960.4|6969.6|6963.6|6961.4|6955.4|30
1622709600000|2021-06-03 08:40:00|6966.9|6960.9|6960|6954|6969.1|6963.1|6959.1|6953.1|49
1622709900000|2021-06-03 08:45:00|6959.8|6953.8|6956.4|6950.4|6959.8|6953.8|6950.9|6944.9|33
1622710200000|2021-06-03 08:50:00|6957.4|6951.4|6956.2|6950.2|6959.7|6953.7|6954.4|6948.4|24
1622710500000|2021-06-03 08:55:00|6956.5|6950.5|6953.6|6947.6|6957.5|6951.5|6949.9|6943.9|20
1622710800000|2021-06-03 09:00:00|6953.8|6947.8|6948.8|6942.8|6956.8|6950.8|6947.1|6941.1|90
1622711100000|2021-06-03 09:05:00|6949.1|6943.1|6949.3|6943.3|6951.3|6945.3|6946.8|6940.8|38
1622711400000|2021-06-03 09:10:00|6949|6943|6944.5|6938.5|6949.3|6943.3|6941.8|6935.8|58
1622711700000|2021-06-03 09:15:00|6943.8|6937.8|6936.2|6930.2|6944.3|6938.3|6934|6928|146
1622712000000|2021-06-03 09:20:00|6936.7|6930.7|6934.8|6928.8|6938.5|6932.5|6930.1|6924.1|126
1622712300000|2021-06-03 09:25:00|6935.1|6929.1|6941.8|6935.8|6942.4|6936.4|6934.8|6928.8|64
1622712600000|2021-06-03 09:30:00|6941.3|6935.3|6959.1|6953.1|6959.1|6953.1|6938.5|6932.5|105
1622712900000|2021-06-03 09:35:00|6958.5|6952.5|6961.1|6955.1|6962.4|6956.4|6955.3|6949.3|80
1622713200000|2021-06-03 09:40:00|6960.3|6954.3|6958.5|6952.5|6966.1|6960.1|6958.5|6952.5|66
1622713500000|2021-06-03 09:45:00|6957.7|6951.7|6979.3|6973.3|6980.1|6974.1|6952.7|6946.7|160
1622713800000|2021-06-03 09:50:00|6976.5|6970.5|6986.8|6980.8|6990.3|6984.3|6968.5|6962.5|94
1622714100000|2021-06-03 09:55:00|6985.5|6979.5|6973.4|6967.4|6986.8|6980.8|6972.4|6966.4|39
1622714400000|2021-06-03 10:00:00|6973.7|6967.7|6979.1|6973.1|6979.1|6973.1|6970.9|6964.9|40
1622714700000|2021-06-03 10:05:00|6979.7|6973.7|6974.5|6968.5|6986.7|6980.7|6974.2|6968.2|97
1622715000000|2021-06-03 10:10:00|6974.7|6968.7|6972.7|6966.7|6977.7|6971.7|6971.9|6965.9|34
1622715300000|2021-06-03 10:15:00|6972.2|6966.2|6977.6|6971.6|6981.1|6975.1|6971.2|6965.2|34
1622715600000|2021-06-03 10:20:00|6978.1|6972.1|6979.4|6973.4|6984.1|6978.1|6974.6|6968.6|27
1622715900000|2021-06-03 10:25:00|6979.1|6973.1|6970.9|6964.9|6979.7|6973.7|6970.7|6964.7|34
1622716200000|2021-06-03 10:30:00|6971.4|6965.4|6969.1|6963.1|6973.6|6967.6|6968.3|6962.3|24
1622716500000|2021-06-03 10:35:00|6970.1|6964.1|6975.6|6969.6|6976.1|6970.1|6968.6|6962.6|58
1622716800000|2021-06-03 10:40:00|6975.9|6969.9|6963.6|6957.6|6977.6|6971.6|6963.6|6957.6|46
1622717100000|2021-06-03 10:45:00|6963.3|6957.3|6973.6|6967.6|6978.2|6972.2|6961.3|6955.3|158
1622717400000|2021-06-03 10:50:00|6972.9|6966.9|6973.5|6967.5|6977.8|6971.8|6972.1|6966.1|92
1622717700000|2021-06-03 10:55:00|6973.3|6967.3|6968|6962|6975.6|6969.6|6962.7|6956.7|64
1622718000000|2021-06-03 11:00:00|6966|6960|6965.7|6959.7|6970|6964|6962.7|6956.7|83
1622718300000|2021-06-03 11:05:00|6965.5|6959.5|6968.7|6962.7|6968.7|6962.7|6959.5|6953.5|64
1622718600000|2021-06-03 11:10:00|6970.3|6964.3|6967.3|6961.3|6971.7|6965.7|6966.5|6960.5|49
1622718900000|2021-06-03 11:15:00|6967|6961|6971.2|6965.2|6975.5|6969.5|6966.5|6960.5|42
1622719200000|2021-06-03 11:20:00|6970.4|6964.4|6969.2|6963.2|6974|6968|6968|6962|28
1622719500000|2021-06-03 11:25:00|6968.9|6962.9|6968.4|6962.4|6970.7|6964.7|6967.4|6961.4|14
1622719800000|2021-06-03 11:30:00|6967.9|6961.9|6967.8|6961.8|6970.4|6964.4|6966.2|6960.2|45
1622720100000|2021-06-03 11:35:00|6967.5|6961.5|6967.5|6961.5|6968.5|6962.5|6964.5|6958.5|57
1622720400000|2021-06-03 11:40:00|6967|6961|6965.7|6959.7|6968.7|6962.7|6964.5|6958.5|84
1622720700000|2021-06-03 11:45:00|6966.3|6960.3|6964.5|6958.5|6967.2|6961.2|6963.5|6957.5|33
1622721000000|2021-06-03 11:50:00|6965|6959|6970.9|6964.9|6972.6|6966.6|6963.8|6957.8|125
1622721300000|2021-06-03 11:55:00|6970.1|6964.1|6965.1|6959.1|6970.6|6964.6|6961.3|6955.3|62
1622721600000|2021-06-03 12:00:00|6963.3|6957.3|6961.3|6955.3|6969.5|6963.5|6961.1|6955.1|116
1622721900000|2021-06-03 12:05:00|6960.6|6954.6|6953.4|6947.4|6962.4|6956.4|6950.6|6944.6|85
1622722200000|2021-06-03 12:10:00|6954.1|6948.1|6955.2|6949.2|6956.8|6950.8|6951.7|6945.7|53
1622722500000|2021-06-03 12:15:00|6954.7|6948.7|6944.2|6938.2|6958.1|6952.1|6941.4|6935.4|178
1622722800000|2021-06-03 12:20:00|6943.9|6937.9|6945.6|6939.6|6946.9|6940.9|6941.6|6935.6|49
1622723100000|2021-06-03 12:25:00|6945.1|6939.1|6939.6|6933.6|6945.7|6939.7|6932.8|6926.8|94
1622723400000|2021-06-03 12:30:00|6939.1|6933.1|6952.6|6946.6|6955.1|6949.1|6936.2|6930.2|176
1622723700000|2021-06-03 12:35:00|6953.9|6947.9|6958.9|6952.9|6963.8|6957.8|6951.8|6945.8|135
1622724000000|2021-06-03 12:40:00|6958.6|6952.6|6959.6|6953.6|6963.6|6957.6|6955.6|6949.6|83
1622727000000|2021-06-03 13:30:00|6962.9|6956.9|6938.3|6932.3|6964.3|6958.3|6935.8|6929.8|1370
1622727300000|2021-06-03 13:35:00|6937.8|6931.8|6888.7|6882.7|6937.8|6931.8|6883.2|6877.2|1264
1622727600000|2021-06-03 13:40:00|6889|6883|6870.2|6864.2|6905.5|6899.5|6867.7|6861.7|1309
1622727900000|2021-06-03 13:45:00|6870.5|6864.5|6847.6|6841.6|6877.8|6871.8|6846.1|6840.1|1005
1622728200000|2021-06-03 13:50:00|6847.4|6841.4|6807.6|6801.6|6850.6|6844.6|6795.9|6789.9|1223
1622728500000|2021-06-03 13:55:00|6808.1|6802.1|6780.3|6774.3|6819.5|6813.5|6764.4|6758.4|991
1622728800000|2021-06-03 14:00:00|6780.6|6774.6|6803.6|6797.6|6808.3|6802.3|6767.3|6761.3|1273
1622729100000|2021-06-03 14:05:00|6803.3|6797.3|6792.9|6786.9|6803.3|6797.3|6775.9|6769.9|816
1622729400000|2021-06-03 14:10:00|6792.6|6786.6|6796.8|6790.8|6808.1|6802.1|6785.1|6779.1|475
1622729700000|2021-06-03 14:15:00|6797.1|6791.1|6784.1|6778.1|6798.1|6792.1|6775.8|6769.8|458
1622730000000|2021-06-03 14:20:00|6783.6|6777.6|6786.5|6780.5|6793|6787|6776.5|6770.5|231
1622730300000|2021-06-03 14:25:00|6787|6781|6753.3|6747.3|6787.5|6781.5|6752.3|6746.3|553
1622730600000|2021-06-03 14:30:00|6753|6747|6762.7|6756.7|6763.7|6757.7|6742.3|6736.3|710
1622730900000|2021-06-03 14:35:00|6763|6757|6758|6752|6765.4|6759.4|6746.8|6740.8|471
1622731200000|2021-06-03 14:40:00|6758.3|6752.3|6779.6|6773.6|6779.8|6773.8|6750.3|6744.3|495
1622731500000|2021-06-03 14:45:00|6779.9|6773.9|6767.5|6761.5|6780.3|6774.3|6767.2|6761.2|204
1622731800000|2021-06-03 14:50:00|6767.7|6761.7|6763.4|6757.4|6772.2|6766.2|6759.6|6753.6|278
1622732100000|2021-06-03 14:55:00|6763.1|6757.1|6769.8|6763.8|6770.8|6764.8|6751.1|6745.1|274
1622732400000|2021-06-03 15:00:00|6770.8|6764.8|6811|6805|6815.7|6809.7|6767.5|6761.5|752
1622732700000|2021-06-03 15:05:00|6811.2|6805.2|6794.6|6788.6|6811.5|6805.5|6780.3|6774.3|342
1622733000000|2021-06-03 15:10:00|6795.2|6789.2|6793.8|6787.8|6795.2|6789.2|6780|6774|235
1622733300000|2021-06-03 15:15:00|6794|6788|6797|6791|6798.2|6792.2|6786.3|6780.3|188
1622733600000|2021-06-03 15:20:00|6796.8|6790.8|6795|6789|6801.3|6795.3|6791.7|6785.7|257
1622733900000|2021-06-03 15:25:00|6794.7|6788.7|6798.2|6792.2|6802|6796|6788.4|6782.4|269
1622734200000|2021-06-03 15:30:00|6798|6792|6787.5|6781.5|6800.3|6794.3|6787.5|6781.5|504
1622734500000|2021-06-03 15:35:00|6787.2|6781.2|6798.5|6792.5|6798.5|6792.5|6786|6780|194
1622734800000|2021-06-03 15:40:00|6798.2|6792.2|6798.2|6792.2|6800.7|6794.7|6790.9|6784.9|171
1622735100000|2021-06-03 15:45:00|6797.9|6791.9|6791.2|6785.2|6801.6|6795.6|6791.1|6785.1|214
1622735400000|2021-06-03 15:50:00|6790.9|6784.9|6788.6|6782.6|6791.7|6785.7|6785.1|6779.1|188
1622735700000|2021-06-03 15:55:00|6788.3|6782.3|6790.8|6784.8|6793.5|6787.5|6776.7|6770.7|281
1622736000000|2021-06-03 16:00:00|6791.2|6785.2|6825.3|6819.3|6825.8|6819.8|6789.5|6783.5|467
1622736300000|2021-06-03 16:05:00|6824.6|6818.6|6800.5|6794.5|6825.9|6819.9|6797.8|6791.8|374
1622736600000|2021-06-03 16:10:00|6800.2|6794.2|6811.3|6805.3|6812.3|6806.3|6798.8|6792.8|166
1622736900000|2021-06-03 16:15:00|6811|6805|6797.9|6791.9|6811.8|6805.8|6793.7|6787.7|243
1622737200000|2021-06-03 16:20:00|6797.4|6791.4|6787.4|6781.4|6798.7|6792.7|6780.4|6774.4|231
1622737500000|2021-06-03 16:25:00|6787.6|6781.6|6793.3|6787.3|6795.1|6789.1|6785.1|6779.1|273
1622737800000|2021-06-03 16:30:00|6793.8|6787.8|6785.8|6779.8|6795.4|6789.4|6785.3|6779.3|337
1622738100000|2021-06-03 16:35:00|6785.3|6779.3|6796.5|6790.5|6796.8|6790.8|6784.3|6778.3|218
1622738400000|2021-06-03 16:40:00|6797|6791|6784.2|6778.2|6797|6791|6783.2|6777.2|313
1622738700000|2021-06-03 16:45:00|6785.2|6779.2|6773|6767|6791|6785|6773|6767|270
1622739000000|2021-06-03 16:50:00|6770|6764|6761.9|6755.9|6774.5|6768.5|6757.6|6751.6|534
1622739300000|2021-06-03 16:55:00|6761.7|6755.7|6755.6|6749.6|6764.2|6758.2|6753.4|6747.4|297
1622739600000|2021-06-03 17:00:00|6756.4|6750.4|6737.2|6731.2|6758.6|6752.6|6734.9|6728.9|453
1622739900000|2021-06-03 17:05:00|6736.9|6730.9|6733.7|6727.7|6743.9|6737.9|6724.7|6718.7|531
1622740200000|2021-06-03 17:10:00|6733.2|6727.2|6746.8|6740.8|6748.8|6742.8|6733.2|6727.2|384
1622740500000|2021-06-03 17:15:00|6747|6741|6749|6743|6750|6744|6736.7|6730.7|408
1622740800000|2021-06-03 17:20:00|6748.8|6742.8|6759.1|6753.1|6771.8|6765.8|6741.4|6735.4|494
1622741100000|2021-06-03 17:25:00|6758.8|6752.8|6748.5|6742.5|6759.1|6753.1|6742.1|6736.1|265
1622741400000|2021-06-03 17:30:00|6748.1|6742.1|6758|6752|6758|6752|6745.3|6739.3|261
1622741700000|2021-06-03 17:35:00|6757.8|6751.8|6747|6741|6758|6752|6745|6739|158
1622742000000|2021-06-03 17:40:00|6746.5|6740.5|6749.9|6743.9|6758.2|6752.2|6746.5|6740.5|196
1622742300000|2021-06-03 17:45:00|6748.9|6742.9|6743.8|6737.8|6752.8|6746.8|6740.1|6734.1|285
1622742600000|2021-06-03 17:50:00|6744|6738|6740.3|6734.3|6744|6738|6717|6711|384
1622742900000|2021-06-03 17:55:00|6740|6734|6740.4|6734.4|6742.8|6736.8|6734.3|6728.3|432
1622743200000|2021-06-03 18:00:00|6739.4|6733.4|6739.8|6733.8|6747.6|6741.6|6733.1|6727.1|305
1622743500000|2021-06-03 18:05:00|6740.1|6734.1|6725.7|6719.7|6740.1|6734.1|6725.7|6719.7|416
1622743800000|2021-06-03 18:10:00|6725.9|6719.9|6723.7|6717.7|6737.1|6731.1|6716|6710|880
1622744100000|2021-06-03 18:15:00|6724.5|6718.5|6727.8|6721.8|6737.4|6731.4|6723.5|6717.5|509
1622764800000|2021-06-04 00:00:00|6750.9|6744.9|6728.7|6722.7|6773.6|6767.6|6721|6715|202
1622765100000|2021-06-04 00:05:00|6728.2|6722.2|6737.7|6731.7|6740.7|6734.7|6724.2|6717|79
1622765400000|2021-06-04 00:10:00|6737.9|6731.9|6741.7|6735.7|6748.7|6742.4|6735.4|6729.4|89
1622765700000|2021-06-04 00:15:00|6739.7|6733.7|6738.7|6732.7|6747.9|6741.9|6735.7|6729.7|46
1622766000000|2021-06-04 00:20:00|6736.7|6730.7|6742.4|6736.4|6744.4|6738.4|6733.6|6727.6|47
1622766300000|2021-06-04 00:25:00|6742.6|6736.6|6742.9|6736.9|6744.9|6738.9|6735.1|6729.1|38
1622766600000|2021-06-04 00:30:00|6743.4|6737.4|6739.4|6733.4|6744.6|6738.6|6737.9|6731.9|17
1622766900000|2021-06-04 00:35:00|6738.9|6732.9|6746.6|6740.6|6747.9|6741.9|6738.9|6732.9|25
1622767200000|2021-06-04 00:40:00|6746.4|6740.4|6741.8|6735.8|6747.8|6741.8|6741.1|6735.1|12
1622767500000|2021-06-04 00:45:00|6742.1|6736.1|6739|6733|6743.8|6737.8|6730.5|6724.5|60
1622767800000|2021-06-04 00:50:00|6739.5|6733.5|6741|6735|6743.5|6737.5|6738.5|6732.5|31
1622768100000|2021-06-04 00:55:00|6741.5|6735.5|6747.5|6741.5|6752|6746|6740.7|6734.7|90
1622768400000|2021-06-04 01:00:00|6747.2|6741.2|6757.4|6751.4|6761.5|6755.5|6743.7|6737.7|68
1622768700000|2021-06-04 01:05:00|6757.9|6751.9|6747.6|6741.6|6759.4|6753.4|6745.6|6739.6|40
1622769000000|2021-06-04 01:10:00|6748.1|6742.1|6751.3|6745.3|6751.3|6745.3|6743.1|6737.1|20
1622769300000|2021-06-04 01:15:00|6750.6|6744.6|6739|6733|6751.1|6745.1|6738|6732|36
1622769600000|2021-06-04 01:20:00|6738.5|6732.5|6739.8|6733.8|6742|6736|6736.5|6730.5|31
1622769900000|2021-06-04 01:25:00|6740|6734|6732|6726|6740.8|6734.8|6731.8|6725.8|56
1622770200000|2021-06-04 01:30:00|6732.3|6726.3|6724.2|6718.2|6732.8|6726.8|6718.2|6712.2|88
1622770500000|2021-06-04 01:35:00|6723.9|6717.9|6732.7|6726.7|6733.2|6727.2|6723.9|6717.9|36
1622770800000|2021-06-04 01:40:00|6732.5|6726.5|6734.4|6728.4|6735.2|6729.2|6726.2|6720.2|78
1622771100000|2021-06-04 01:45:00|6733.4|6727.4|6730.1|6724.1|6737.7|6731.7|6729.1|6723.1|17
1622771400000|2021-06-04 01:50:00|6729.9|6723.9|6733.6|6727.6|6736.4|6730.4|6729.4|6723.4|22
1622771700000|2021-06-04 01:55:00|6733.9|6727.9|6730.8|6724.8|6736.4|6730.4|6730.8|6724.8|17
1622772000000|2021-06-04 02:00:00|6731.1|6725.1|6744.6|6738.6|6746.8|6740.8|6730.6|6724.6|40
1622772300000|2021-06-04 02:05:00|6744.3|6738.3|6736|6730|6744.8|6738.8|6735|6729|23
1622772600000|2021-06-04 02:10:00|6735.8|6729.8|6734.3|6728.3|6739.8|6733.8|6731|6725|31
1622772900000|2021-06-04 02:15:00|6735.3|6729.3|6740|6734|6740.5|6734.5|6734.3|6728.3|41
1622773200000|2021-06-04 02:20:00|6740.5|6734.5|6747.3|6741.3|6748.8|6742.8|6740.5|6734.5|44
1622773500000|2021-06-04 02:25:00|6747.7|6741.7|6745.7|6739.7|6750|6744|6744|6738|21
1622773800000|2021-06-04 02:30:00|6744.2|6738.2|6744.9|6738.9|6751|6745|6738.7|6732.7|42
1622774100000|2021-06-04 02:35:00|6745.2|6739.2|6735.2|6729.2|6746.4|6740.4|6729.4|6723.4|31
1622774400000|2021-06-04 02:40:00|6735.4|6729.4|6745.6|6739.6|6749.6|6743.6|6735.4|6729.4|49
1622774700000|2021-06-04 02:45:00|6746.1|6740.1|6744.4|6738.4|6746.4|6740.4|6737.6|6731.6|27
1622775000000|2021-06-04 02:50:00|6744.6|6738.6|6755.3|6749.3|6755.3|6749.3|6743.8|6737.8|24
1622775300000|2021-06-04 02:55:00|6754.8|6748.8|6759.6|6753.6|6762.6|6756.6|6750.3|6744.3|64
1622775600000|2021-06-04 03:00:00|6759.8|6753.8|6776.5|6770.5|6788|6782|6757.8|6751.8|193
1622775900000|2021-06-04 03:05:00|6776.3|6770.3|6775.2|6769.2|6779.2|6773.2|6770.5|6764.5|50
1622776200000|2021-06-04 03:10:00|6774.7|6768.7|6764.7|6758.7|6774.7|6768.7|6762.2|6756.2|32
1622776500000|2021-06-04 03:15:00|6764.5|6758.5|6758.9|6752.9|6768.7|6762.7|6757.9|6751.9|44
1622776800000|2021-06-04 03:20:00|6759.2|6753.2|6762.1|6756.1|6763.7|6757.7|6751.7|6745.7|31
1622777100000|2021-06-04 03:25:00|6761.6|6755.6|6762.1|6756.1|6764.1|6758.1|6757.4|6751.4|18
1622777400000|2021-06-04 03:30:00|6762.4|6756.4|6750.9|6744.9|6762.4|6756.4|6750.1|6744.1|58
1622777700000|2021-06-04 03:35:00|6750.4|6744.4|6754.1|6748.1|6755.3|6749.3|6750.1|6744.1|17
1622778000000|2021-06-04 03:40:00|6754.8|6748.8|6767.6|6761.6|6769.1|6763.1|6752.1|6746.1|48
1622778300000|2021-06-04 03:45:00|6767.8|6761.8|6766.8|6760.8|6770.8|6764.8|6766.1|6760.1|23
1622778600000|2021-06-04 03:50:00|6767|6761|6766.5|6760.5|6771|6765|6766.5|6760.5|11
1622778900000|2021-06-04 03:55:00|6766.2|6760.2|6767.2|6761.2|6770.8|6764.8|6766.2|6760.2|17
1622779200000|2021-06-04 04:00:00|6767|6761|6766.5|6760.5|6769.5|6763.5|6765.5|6759.5|11
1622779500000|2021-06-04 04:05:00|6767.5|6761.5|6768.2|6762.2|6769.5|6763.5|6763.2|6757.2|15
1622779800000|2021-06-04 04:10:00|6768.4|6762.4|6761.4|6755.4|6768.7|6762.7|6761.4|6755.4|6
1622780100000|2021-06-04 04:15:00|6762.4|6756.4|6758.9|6752.9|6762.4|6756.4|6758.9|6752.9|10
1622780400000|2021-06-04 04:20:00|6759.1|6753.1|6763.6|6757.6|6765.4|6759.4|6758.9|6752.9|14
1622780700000|2021-06-04 04:25:00|6762.1|6756.1|6763.8|6757.8|6763.8|6757.8|6761.3|6755.3|8
1622781000000|2021-06-04 04:30:00|6764.3|6758.3|6765.5|6759.5|6766.6|6760.6|6762.8|6756.8|17
1622781300000|2021-06-04 04:35:00|6765.3|6759.3|6760.8|6754.8|6765.3|6759.3|6760.8|6754.8|6
1622781600000|2021-06-04 04:40:00|6760.5|6754.5|6761.5|6755.5|6761.5|6755.5|6755.3|6749.3|20
1622781900000|2021-06-04 04:45:00|6760.5|6754.5|6764|6758|6764.2|6758.2|6759.2|6753.2|16
1622782200000|2021-06-04 04:50:00|6763.5|6757.5|6762.9|6756.9|6763.9|6757.9|6760.7|6754.7|8
1622782500000|2021-06-04 04:55:00|6762.7|6756.7|6759.9|6753.9|6764.2|6758.2|6758.9|6752.9|7
1622782800000|2021-06-04 05:00:00|6760.7|6754.7|6755.1|6749.1|6760.7|6754.7|6755.1|6749.1|9
1622783100000|2021-06-04 05:05:00|6754.9|6748.9|6751.6|6745.6|6756.1|6750.1|6750.8|6744.8|18
1622783400000|2021-06-04 05:10:00|6751.4|6745.4|6752.3|6746.3|6753.8|6747.8|6750.8|6744.8|17
1622783700000|2021-06-04 05:15:00|6752.6|6746.6|6755.3|6749.3|6762.6|6756.6|6752.5|6746.5|20
1622784000000|2021-06-04 05:20:00|6755.8|6749.8|6755.3|6749.3|6761|6755|6754|6748|12
1622784300000|2021-06-04 05:25:00|6755.8|6749.8|6758.2|6752.2|6758.2|6752.2|6754.5|6748.5|7
1622784600000|2021-06-04 05:30:00|6758.5|6752.5|6763.2|6757.2|6763.7|6757.7|6754.2|6748.2|31
1622784900000|2021-06-04 05:35:00|6763.7|6757.7|6762.4|6756.4|6766.7|6760.7|6760|6754|35
1622785200000|2021-06-04 05:40:00|6762.7|6756.7|6761.9|6755.9|6765.4|6759.4|6759.9|6753.9|21
1622785500000|2021-06-04 05:45:00|6762.4|6756.4|6753.6|6747.6|6762.9|6756.9|6752.1|6746.1|26
1622785800000|2021-06-04 05:50:00|6752.9|6746.9|6752.6|6746.6|6754.9|6748.9|6749.9|6743.9|16
1622786100000|2021-06-04 05:55:00|6752.3|6746.3|6746.6|6740.6|6759.1|6753.1|6746.3|6740.3|35
1622786400000|2021-06-04 06:00:00|6746.8|6740.8|6751.3|6745.3|6757.6|6751.6|6744.6|6738.6|42
1622786700000|2021-06-04 06:05:00|6751.6|6745.6|6762.3|6756.3|6762.3|6756.3|6749.6|6743.6|27
1622787000000|2021-06-04 06:10:00|6762.1|6756.1|6759.3|6753.3|6766.8|6760.8|6759.3|6753.3|48
1622787300000|2021-06-04 06:15:00|6759|6753|6756.2|6750.2|6759.8|6753.8|6752.3|6746.3|29
1622787600000|2021-06-04 06:20:00|6756.7|6750.7|6754|6748|6759.7|6753.7|6753|6747|31
1622787900000|2021-06-04 06:25:00|6755.2|6749.2|6754.2|6748.2|6757.2|6751.2|6753.7|6747.7|26
1622788200000|2021-06-04 06:30:00|6753.7|6747.7|6743.9|6737.9|6753.7|6747.7|6742.2|6736.2|38
1622788500000|2021-06-04 06:35:00|6743.7|6737.7|6752.9|6746.9|6756.7|6750.7|6741.4|6735.4|45
1622788800000|2021-06-04 06:40:00|6753.2|6747.2|6762.9|6756.9|6765.9|6759.9|6752.9|6746.9|32
1622789100000|2021-06-04 06:45:00|6762.6|6756.6|6760.1|6754.1|6767.4|6761.4|6759.6|6753.6|32
1622789400000|2021-06-04 06:50:00|6758.9|6752.9|6760.1|6754.1|6763.6|6757.6|6757.6|6751.6|19
1622789700000|2021-06-04 06:55:00|6759.8|6753.8|6765.3|6759.3|6768.8|6762.8|6758.3|6752.3|26
1622790000000|2021-06-04 07:00:00|6765.1|6759.1|6764.5|6758.5|6770|6764|6762.5|6756.5|24
1622790300000|2021-06-04 07:05:00|6766|6760|6773.5|6767.5|6775|6769|6763.8|6757.8|33
1622790600000|2021-06-04 07:10:00|6773.2|6767.2|6769.7|6763.7|6773.7|6767.7|6765.7|6759.7|52
1622790900000|2021-06-04 07:15:00|6769.2|6763.2|6771.4|6765.4|6772.2|6766.2|6763.2|6757.2|35
1622791200000|2021-06-04 07:20:00|6771.2|6765.2|6769.6|6763.6|6771.4|6765.4|6764.7|6758.7|46
1622791500000|2021-06-04 07:25:00|6769.9|6763.9|6766.3|6760.3|6772.6|6766.6|6763.3|6757.3|79
1622791800000|2021-06-04 07:30:00|6765.3|6759.3|6775.8|6769.8|6777.1|6771.1|6763.1|6757.1|73
1622792100000|2021-06-04 07:35:00|6774|6768|6776|6770|6778.5|6772.5|6772.5|6766.5|31
1622792400000|2021-06-04 07:40:00|6774|6768|6777.7|6771.7|6779.7|6773.7|6773.5|6767.5|28
1622792700000|2021-06-04 07:45:00|6778.2|6772.2|6793|6787|6797|6791|6778|6772|67
1622793000000|2021-06-04 07:50:00|6794|6788|6799.9|6793.9|6803.7|6797.7|6793|6787|39
1622793300000|2021-06-04 07:55:00|6801.2|6795.2|6795.2|6789.2|6805.2|6799.2|6795.2|6789.2|27
1622793600000|2021-06-04 08:00:00|6795.4|6789.4|6790.4|6784.4|6798.7|6792.7|6786.9|6780.9|26
1622793900000|2021-06-04 08:05:00|6790.7|6784.7|6788.1|6782.1|6796.1|6790.1|6784.4|6778.4|54
1622794200000|2021-06-04 08:10:00|6787.9|6781.9|6788.9|6782.9|6790.1|6784.1|6783.4|6777.4|17
1622794500000|2021-06-04 08:15:00|6790.4|6784.4|6788.3|6782.3|6800.9|6794.9|6787.8|6781.8|23
1622794800000|2021-06-04 08:20:00|6788.8|6782.8|6793.8|6787.8|6796.8|6790.8|6788.8|6782.8|41
1622795100000|2021-06-04 08:25:00|6793.3|6787.3|6797.3|6791.3|6797.3|6791.3|6793|6787|65
1622795400000|2021-06-04 08:30:00|6799.3|6793.3|6801|6795|6804.8|6798.8|6796.8|6790.8|35
1622795700000|2021-06-04 08:35:00|6800.8|6794.8|6799|6793|6801|6795|6794.7|6788.7|13
1622796000000|2021-06-04 08:40:00|6799.2|6793.2|6787.5|6781.5|6799.5|6793.5|6786|6780|28
1622796300000|2021-06-04 08:45:00|6786.2|6780.2|6786.4|6780.4|6792|6786|6785.4|6779.4|30
1622796600000|2021-06-04 08:50:00|6787.4|6781.4|6792.9|6786.9|6794.2|6788.2|6785.5|6779.5|40
1622796900000|2021-06-04 08:55:00|6792.7|6786.7|6793.9|6787.9|6795.4|6789.4|6791.2|6785.2|14
1622797200000|2021-06-04 09:00:00|6794.1|6788.1|6802.4|6796.4|6803.9|6797.9|6794.1|6788.1|82
1622797500000|2021-06-04 09:05:00|6801.9|6795.9|6802.1|6796.1|6805.3|6799.3|6799.4|6793.4|28
1622797800000|2021-06-04 09:10:00|6804.3|6798.3|6809|6803|6813.1|6807.1|6804.3|6798.3|64
1622798100000|2021-06-04 09:15:00|6806.8|6800.8|6806.8|6800.8|6812.8|6806.8|6805.5|6799.5|29
1622798400000|2021-06-04 09:20:00|6806.7|6800.7|6802|6796|6810.8|6804.8|6801.5|6795.5|41
1622798700000|2021-06-04 09:25:00|6802.7|6796.7|6805.2|6799.2|6807|6801|6801.5|6795.5|25
1622799000000|2021-06-04 09:30:00|6805|6799|6799.7|6793.7|6805.2|6799.2|6797.7|6791.7|66
1622799300000|2021-06-04 09:35:00|6800.7|6794.7|6802.4|6796.4|6805.2|6799.2|6799.2|6793.2|41
1622799600000|2021-06-04 09:40:00|6802.7|6796.7|6798.4|6792.4|6804.9|6798.9|6797.6|6791.6|42
1622799900000|2021-06-04 09:45:00|6798.1|6792.1|6796.1|6790.1|6799.4|6793.4|6794.3|6788.3|31
1622800200000|2021-06-04 09:50:00|6796.3|6790.3|6802.8|6796.8|6804.1|6798.1|6794.3|6788.3|29
1622800500000|2021-06-04 09:55:00|6803.1|6797.1|6800.3|6794.3|6806.1|6800.1|6799.3|6793.3|26
1622800800000|2021-06-04 10:00:00|6800|6794|6806.8|6800.8|6808|6802|6800|6794|13
1622801100000|2021-06-04 10:05:00|6807|6801|6813|6807|6814.5|6808.5|6803.7|6797.7|49
1622801400000|2021-06-04 10:10:00|6812.5|6806.5|6808.2|6802.2|6814.7|6808.7|6801.2|6795.2|50
1622801700000|2021-06-04 10:15:00|6806.5|6800.5|6807.2|6801.2|6807.9|6801.9|6801.2|6795.2|26
1622802000000|2021-06-04 10:20:00|6806.9|6800.9|6803.7|6797.7|6808.4|6802.4|6800.7|6794.7|20
1622802300000|2021-06-04 10:25:00|6803.9|6797.9|6805.6|6799.6|6808.9|6802.9|6803.9|6797.9|33
1622802600000|2021-06-04 10:30:00|6805.4|6799.4|6799.6|6793.6|6805.4|6799.4|6796.6|6790.6|81
1622802900000|2021-06-04 10:35:00|6798.8|6792.8|6803.1|6797.1|6804.6|6798.6|6798.8|6792.8|33
1622803200000|2021-06-04 10:40:00|6803.6|6797.6|6799|6793|6804.1|6798.1|6797.3|6791.3|22
1622803500000|2021-06-04 10:45:00|6798.5|6792.5|6800.3|6794.3|6801.5|6795.5|6795.8|6789.8|19
1622803800000|2021-06-04 10:50:00|6800|6794|6801.5|6795.5|6805.3|6799.3|6800|6794|20
1622804100000|2021-06-04 10:55:00|6803.7|6797.7|6796.5|6790.5|6803.7|6797.7|6793.7|6787.7|23
1622804400000|2021-06-04 11:00:00|6796.2|6790.2|6797.9|6791.9|6801.5|6795.5|6796.2|6790.2|14
1622804700000|2021-06-04 11:05:00|6797.4|6791.4|6796.2|6790.2|6799.7|6793.7|6794.4|6788.4|10
1622805000000|2021-06-04 11:10:00|6796.4|6790.4|6798.9|6792.9|6801.2|6795.2|6795.7|6789.7|13
1622805300000|2021-06-04 11:15:00|6797.9|6791.9|6810.9|6804.9|6810.9|6804.9|6796.7|6790.7|22
1622805600000|2021-06-04 11:20:00|6810.6|6804.6|6805.4|6799.4|6814.1|6808.1|6805.4|6799.4|44
1622805900000|2021-06-04 11:25:00|6805.9|6799.9|6801.9|6795.9|6809.4|6803.4|6800.9|6794.9|99
1622806200000|2021-06-04 11:30:00|6801.6|6795.6|6799.4|6793.4|6803.6|6797.6|6797.6|6791.6|58
1622806500000|2021-06-04 11:35:00|6799.1|6793.1|6802.8|6796.8|6803.6|6797.6|6798.6|6792.6|33
1622806800000|2021-06-04 11:40:00|6803.3|6797.3|6791.4|6785.4|6804.1|6798.1|6790.9|6784.9|63
1622807100000|2021-06-04 11:45:00|6792.1|6786.1|6799.8|6793.8|6799.8|6793.8|6791.6|6785.6|20
1622807400000|2021-06-04 11:50:00|6800.3|6794.3|6801.8|6795.8|6804.1|6798.1|6796.1|6790.1|43
1622807700000|2021-06-04 11:55:00|6802.3|6796.3|6798|6792|6803.5|6797.5|6794.8|6788.8|25
1622808000000|2021-06-04 12:00:00|6797.3|6791.3|6795.7|6789.7|6798.7|6792.7|6790.8|6784.8|46
1622808300000|2021-06-04 12:05:00|6794|6788|6796|6790|6798.7|6792.7|6793.5|6787.5|20
1622808600000|2021-06-04 12:10:00|6795.7|6789.7|6791.9|6785.9|6797.5|6791.5|6791.2|6785.2|44
1622808900000|2021-06-04 12:15:00|6791.7|6785.7|6793.4|6787.4|6797.2|6791.2|6791.7|6785.7|25
1622809200000|2021-06-04 12:20:00|6792.9|6786.9|6791.9|6785.9|6794.4|6788.4|6790.9|6784.9|18
1622809500000|2021-06-04 12:25:00|6791.6|6785.6|6795.1|6789.1|6798.6|6792.6|6791.4|6785.4|71
1622809800000|2021-06-04 12:30:00|6795.6|6789.6|6817.9|6811.9|6819.7|6813.7|6795.6|6789.6|382
1622810100000|2021-06-04 12:35:00|6817.7|6811.7|6800.4|6794.4|6818.7|6812.7|6796.9|6790.9|131
1622810400000|2021-06-04 12:40:00|6800.1|6794.1|6805.1|6799.1|6808.6|6802.6|6798.1|6792.1|80
1622813400000|2021-06-04 13:30:00|6825.1|6819.1|6794|6788|6853.3|6847.3|6791|6785|1292
1622813700000|2021-06-04 13:35:00|6793.7|6787.7|6739.9|6733.9|6794|6788|6736.4|6730.4|967
1622814000000|2021-06-04 13:40:00|6740.1|6734.1|6780.1|6774.1|6781.4|6775.4|6740.1|6734.1|432
1622814300000|2021-06-04 13:45:00|6777.9|6771.9|6810.2|6804.2|6816.4|6810.4|6766.6|6760.6|431
1622814600000|2021-06-04 13:50:00|6811.6|6805.6|6839.6|6833.6|6845.9|6839.9|6811.6|6805.6|489
1622814900000|2021-06-04 13:55:00|6839.9|6833.9|6840.1|6834.1|6851.6|6845.6|6834.1|6828.1|475
1622815200000|2021-06-04 14:00:00|6840.6|6834.6|6839.6|6833.6|6852.6|6846.6|6826.1|6820.1|733
1622815500000|2021-06-04 14:05:00|6840.6|6834.6|6896.6|6890.6|6898.3|6892.3|6840.1|6834.1|578
1622815800000|2021-06-04 14:10:00|6897.1|6891.1|6893.5|6887.5|6906.8|6900.8|6874.5|6868.5|515
1622816100000|2021-06-04 14:15:00|6894.3|6888.3|6894|6888|6908.8|6902.8|6893.3|6887.3|449
1622816400000|2021-06-04 14:20:00|6895|6889|6884.8|6878.8|6901.5|6895.5|6880|6874|319
1622816700000|2021-06-04 14:25:00|6885.3|6879.3|6891.2|6885.2|6898|6892|6884.7|6878.7|236
1622817000000|2021-06-04 14:30:00|6891.5|6885.5|6897.7|6891.7|6903.2|6897.2|6888.4|6882.4|346
1622817300000|2021-06-04 14:35:00|6897.9|6891.9|6856.6|6850.6|6898.9|6892.9|6856.6|6850.6|421
1622817600000|2021-06-04 14:40:00|6856.4|6850.4|6867.4|6861.4|6874.1|6868.1|6854.6|6848.6|333
1622817900000|2021-06-04 14:45:00|6867.1|6861.1|6874.3|6868.3|6878.1|6872.1|6852.8|6846.8|326
1622818200000|2021-06-04 14:50:00|6874.8|6868.8|6886.1|6880.1|6888.1|6882.1|6870.3|6864.3|229
1622818500000|2021-06-04 14:55:00|6886.6|6880.6|6897.8|6891.8|6906.8|6900.8|6886.6|6880.6|398
1622818800000|2021-06-04 15:00:00|6898.6|6892.6|6928.6|6922.6|6929.6|6923.6|6895.1|6889.1|452
1622819100000|2021-06-04 15:05:00|6928.4|6922.4|6929.3|6923.3|6937.9|6931.9|6924.6|6918.6|247
1622819400000|2021-06-04 15:10:00|6929.6|6923.6|6958.3|6952.3|6966.3|6960.3|6929.6|6923.6|412
1622819700000|2021-06-04 15:15:00|6959|6953|6966.3|6960.3|6973.8|6967.8|6955.8|6949.8|286
1622820000000|2021-06-04 15:20:00|6967.3|6961.3|6959.7|6953.7|6969.3|6963.3|6958.5|6952.5|253
1622820300000|2021-06-04 15:25:00|6960|6954|6965.7|6959.7|6967.7|6961.7|6959.7|6953.7|210
1622820600000|2021-06-04 15:30:00|6965|6959|6966.7|6960.7|6971.2|6965.2|6963|6957|367
1622820900000|2021-06-04 15:35:00|6966.2|6960.2|6966.9|6960.9|6973.4|6967.4|6964.7|6958.7|289
1622821200000|2021-06-04 15:40:00|6967.1|6961.1|6966.6|6960.6|6968.1|6962.1|6964.6|6958.6|198
1622821500000|2021-06-04 15:45:00|6966.4|6960.4|6964.1|6958.1|6971.6|6965.6|6962.1|6956.1|467
1622821800000|2021-06-04 15:50:00|6963.8|6957.8|6953.8|6947.8|6963.8|6957.8|6951.3|6945.3|241
1622822100000|2021-06-04 15:55:00|6954.1|6948.1|6957.5|6951.5|6961.5|6955.5|6952.8|6946.8|176
1622822400000|2021-06-04 16:00:00|6957.3|6951.3|6977.8|6971.8|6981|6975|6956.8|6950.8|334
1622822700000|2021-06-04 16:05:00|6978|6972|6971.7|6965.7|6991.3|6985.3|6970|6964|264
1622823000000|2021-06-04 16:10:00|6972|6966|6958.2|6952.2|6975.2|6969.2|6956|6950|228
1622823300000|2021-06-04 16:15:00|6958.5|6952.5|6958.2|6952.2|6964.7|6958.7|6952.7|6946.7|222
1622823600000|2021-06-04 16:20:00|6957.9|6951.9|6967.4|6961.4|6969.6|6963.6|6956.4|6950.4|179
1622823900000|2021-06-04 16:25:00|6967.6|6961.6|6967.4|6961.4|6977.4|6971.4|6964.4|6958.4|173
1622824200000|2021-06-04 16:30:00|6967.9|6961.9|6963.3|6957.3|6979.6|6973.6|6962.6|6956.6|223
1622824500000|2021-06-04 16:35:00|6963.6|6957.6|6972.1|6966.1|6973.1|6967.1|6959.1|6953.1|204
1622824800000|2021-06-04 16:40:00|6973.3|6967.3|6970.3|6964.3|6981.1|6975.1|6967.5|6961.5|324
1622825100000|2021-06-04 16:45:00|6969.8|6963.8|6975|6969|6977.8|6971.8|6969.8|6963.8|142
1622825400000|2021-06-04 16:50:00|6975.3|6969.3|6974.5|6968.5|6981.7|6975.7|6972.7|6966.7|196
1622825700000|2021-06-04 16:55:00|6975|6969|6990|6984|6990.2|6984.2|6974.2|6968.2|217
1622826000000|2021-06-04 17:00:00|6989|6983|6993.7|6987.7|7005.9|6999.9|6988.7|6982.7|281
1622826300000|2021-06-04 17:05:00|6993.4|6987.4|6990.2|6984.2|6995.4|6989.4|6985.4|6979.4|196
1622826600000|2021-06-04 17:10:00|6990.4|6984.4|6983.6|6977.6|6990.7|6984.7|6978.9|6972.9|119
1622826900000|2021-06-04 17:15:00|6983.1|6977.1|6990.6|6984.6|6990.6|6984.6|6978.9|6972.9|138
1622827200000|2021-06-04 17:20:00|6989.9|6983.9|6998.2|6992.2|7007.9|7001.9|6987.6|6981.6|312
1622827500000|2021-06-04 17:25:00|6997.7|6991.7|6998.6|6992.6|7006.9|7000.9|6996.7|6990.7|240
1622827800000|2021-06-04 17:30:00|6998.4|6992.4|6984.3|6978.3|6999.9|6993.9|6983.3|6977.3|250
1622828100000|2021-06-04 17:35:00|6984.1|6978.1|6973|6967|6987.8|6981.8|6971.8|6965.8|260
1622828400000|2021-06-04 17:40:00|6972.8|6966.8|6983.5|6977.5|6987.3|6981.3|6972.5|6966.5|253
1622828700000|2021-06-04 17:45:00|6983.8|6977.8|6987|6981|6988.3|6982.3|6981|6975|134
1622829000000|2021-06-04 17:50:00|6987.3|6981.3|6977.7|6971.7|6988.8|6982.8|6976.7|6970.7|156
1622829300000|2021-06-04 17:55:00|6977.5|6971.5|6982.9|6976.9|6984.2|6978.2|6972.2|6966.2|275
1622829600000|2021-06-04 18:00:00|6982.7|6976.7|6979.6|6973.6|6988.1|6982.1|6977.9|6971.9|297
1622829900000|2021-06-04 18:05:00|6979.1|6973.1|6972|6966|6989.6|6983.6|6962.1|6956.1|570
1622830200000|2021-06-04 18:10:00|6971.3|6965.3|6965|6959|6982.3|6976.3|6961.5|6955.5|1161
1622830500000|2021-06-04 18:15:00|6965.8|6959.8|6976.1|6961.1|6980.5|6974.5|6961.3|6955.3|481
1623024000000|2021-06-07 00:00:00|7061.1|7046.1|7149.9|7143.9|7152.1|7145.2|7044.7|7033|820
1623024300000|2021-06-07 00:05:00|7147.2|7141.2|7177.3|7171.3|7188.7|7181.5|7145.7|7139.7|355
1623024600000|2021-06-07 00:10:00|7177.6|7171.6|7158.7|7152.7|7180.5|7174|7157.7|7151.7|430
1623024900000|2021-06-07 00:15:00|7157.7|7151.7|7146.9|7140.9|7157.7|7151.7|7144.9|7138.9|288
1623025200000|2021-06-07 00:20:00|7146.1|7140.1|7140.6|7134.6|7146.6|7140.6|7132.9|7126.9|266
1623025500000|2021-06-07 00:25:00|7140.4|7134.4|7142.4|7136.4|7144.1|7138.1|7132.6|7126.6|220
1623025800000|2021-06-07 00:30:00|7141.9|7135.9|7138.9|7132.9|7147.8|7141.8|7136.5|7130.5|105
1623026100000|2021-06-07 00:35:00|7139.9|7133.9|7143.4|7137.4|7144|7138|7136.5|7130.5|55
1623026400000|2021-06-07 00:40:00|7143.2|7137.2|7149.2|7143.2|7154.5|7148.5|7141.2|7135.2|140
1623026700000|2021-06-07 00:45:00|7147.4|7141.4|7145.1|7139.1|7149.2|7143.2|7141.2|7135.2|58
1623027000000|2021-06-07 00:50:00|7144.2|7138.2|7142.9|7136.9|7146.4|7140.4|7140.1|7134.1|62
1623027300000|2021-06-07 00:55:00|7143.2|7137.2|7142.8|7136.8|7145.6|7139.6|7140.4|7134.4|51
1623027600000|2021-06-07 01:00:00|7143|7137|7139.5|7133.5|7144.5|7138.5|7139.2|7133.2|80
1623027900000|2021-06-07 01:05:00|7139.2|7133.2|7135.8|7129.8|7141.2|7135.2|7135|7129|79
1623028200000|2021-06-07 01:10:00|7136|7130|7141.4|7135.4|7142.2|7136.2|7134.3|7128.3|63
1623028500000|2021-06-07 01:15:00|7141.2|7135.2|7147|7141|7147.5|7141.5|7137.7|7131.7|62
1623028800000|2021-06-07 01:20:00|7147.3|7141.3|7139.6|7133.6|7147.3|7141.3|7137|7131|39
1623029100000|2021-06-07 01:25:00|7140.1|7134.1|7139.5|7133.5|7140.5|7134.5|7137.5|7131.5|40
1623029400000|2021-06-07 01:30:00|7140|7134|7137.6|7131.6|7141.8|7135.8|7134.7|7128.7|50
1623029700000|2021-06-07 01:35:00|7136.9|7130.9|7133.8|7127.8|7139.3|7133.3|7131.6|7125.6|49
1623030000000|2021-06-07 01:40:00|7133.6|7127.6|7141.8|7135.8|7143|7137|7129.6|7123.6|31
1623030300000|2021-06-07 01:45:00|7142|7136|7139|7133|7148.5|7142.5|7139|7133|52
1623030600000|2021-06-07 01:50:00|7138|7132|7137|7131|7142.7|7136.7|7136.7|7130.7|36
1623030900000|2021-06-07 01:55:00|7135.3|7129.3|7132.5|7126.5|7137|7131|7130.3|7124.3|92
1623031200000|2021-06-07 02:00:00|7132.3|7126.3|7124.7|7118.7|7133.6|7127.6|7124.2|7118.2|47
1623031500000|2021-06-07 02:05:00|7124.2|7118.2|7126.7|7120.7|7130.9|7124.9|7121.3|7115.3|100
1623031800000|2021-06-07 02:10:00|7127.2|7121.2|7133.2|7127.2|7133.2|7127.2|7122.9|7116.9|71
1623032100000|2021-06-07 02:15:00|7133|7127|7128.3|7122.3|7133.5|7127.5|7126.8|7120.8|35
1623032400000|2021-06-07 02:20:00|7127.3|7121.3|7125.6|7119.6|7127.6|7121.6|7123.1|7117.1|29
1623032700000|2021-06-07 02:25:00|7126.9|7120.9|7128.1|7122.1|7130.6|7124.6|7123.1|7117.1|20
1623033000000|2021-06-07 02:30:00|7127.8|7121.8|7131.3|7125.3|7133|7127|7125.6|7119.6|30
1623033300000|2021-06-07 02:35:00|7132|7126|7128|7122|7132.3|7126.3|7124|7118|26
1623033600000|2021-06-07 02:40:00|7127.8|7121.8|7134.5|7128.5|7136.5|7130.5|7121.8|7115.8|128
1623033900000|2021-06-07 02:45:00|7134.8|7128.8|7126.6|7120.6|7135|7129|7122.5|7116.5|31
1623034200000|2021-06-07 02:50:00|7125.8|7119.8|7122.5|7116.5|7126.6|7120.6|7120.3|7114.3|35
1623034500000|2021-06-07 02:55:00|7122.3|7116.3|7132.1|7126.1|7133.2|7127.2|7120.5|7114.5|96
1623034800000|2021-06-07 03:00:00|7131.6|7125.6|7140.5|7134.5|7143.6|7137.6|7130.6|7124.6|43
1623035100000|2021-06-07 03:05:00|7141|7135|7134|7128|7141|7135|7126.5|7120.5|30
1623035400000|2021-06-07 03:10:00|7134.5|7128.5|7131.7|7125.7|7136|7130|7128.4|7122.4|14
1623035700000|2021-06-07 03:15:00|7131.4|7125.4|7141.2|7135.2|7142.9|7136.9|7131.4|7125.4|21
1623036000000|2021-06-07 03:20:00|7141|7135|7149.3|7143.3|7150.1|7144.1|7139.2|7133.2|22
1623036300000|2021-06-07 03:25:00|7148.8|7142.8|7144.6|7138.6|7150.1|7144.1|7142.9|7136.9|61
1623036600000|2021-06-07 03:30:00|7145.8|7139.8|7149|7143|7149|7143|7144.6|7138.6|23
1623036900000|2021-06-07 03:35:00|7149.3|7143.3|7147.7|7141.7|7150|7144|7146.5|7140.5|3
1623037200000|2021-06-07 03:40:00|7147.2|7141.2|7143.6|7137.6|7147.5|7141.5|7143.1|7137.1|32
1623037500000|2021-06-07 03:45:00|7143.1|7137.1|7144.3|7138.3|7144.6|7138.6|7143.1|7137.1|16
1623037800000|2021-06-07 03:50:00|7143.8|7137.8|7146|7140|7146.5|7140.5|7143.6|7137.6|18
1623038100000|2021-06-07 03:55:00|7146.5|7140.5|7142.7|7136.7|7148|7142|7141.5|7135.5|15
1623038400000|2021-06-07 04:00:00|7143|7137|7143.7|7137.7|7145|7139|7142.5|7136.5|11
1623038700000|2021-06-07 04:05:00|7143.4|7137.4|7144.1|7138.1|7144.9|7138.9|7142.5|7136.5|7
1623039000000|2021-06-07 04:10:00|7144.4|7138.4|7142.2|7136.2|7145.6|7139.6|7141.2|7135.2|27
1623039300000|2021-06-07 04:15:00|7141.9|7135.9|7144.1|7138.1|7144.9|7138.9|7141.7|7135.7|1
1623039600000|2021-06-07 04:20:00|7143.6|7137.6|7143.1|7137.1|7144.9|7138.9|7142.1|7136.1|11
1623039900000|2021-06-07 04:25:00|7143.6|7137.6|7143.3|7137.3|7143.6|7137.6|7141.8|7135.8|3
1623040200000|2021-06-07 04:30:00|7145.3|7139.3|7150|7144|7150.2|7144.2|7144.3|7138.3|17
1623040500000|2021-06-07 04:35:00|7148.9|7142.9|7151.6|7145.6|7151.9|7145.9|7147.5|7141.5|9
1623040800000|2021-06-07 04:40:00|7151.8|7145.8|7146.9|7140.9|7152.8|7146.8|7146.6|7140.6|20
1623041100000|2021-06-07 04:45:00|7146.4|7140.4|7145.6|7139.6|7148.1|7142.1|7143.6|7137.6|8
1623041400000|2021-06-07 04:50:00|7145.9|7139.9|7146.1|7140.1|7146.6|7140.6|7143.9|7137.9|12
1623041700000|2021-06-07 04:55:00|7145.3|7139.3|7145.3|7139.3|7145.8|7139.8|7143.1|7137.1|14
1623042000000|2021-06-07 05:00:00|7145.5|7139.5|7142.3|7136.3|7145.5|7139.5|7141.8|7135.8|29
1623042300000|2021-06-07 05:05:00|7142.6|7136.6|7141.8|7135.8|7143.1|7137.1|7140.6|7134.6|25
1623042600000|2021-06-07 05:10:00|7142|7136|7141.5|7135.5|7144.5|7138.5|7140.6|7134.6|20
1623042900000|2021-06-07 05:15:00|7141.1|7135.1|7142|7136|7142.3|7136.3|7140.5|7134.5|9
1623043200000|2021-06-07 05:20:00|7142.3|7136.3|7142|7136|7142.3|7136.3|7139.8|7133.8|10
1623043500000|2021-06-07 05:25:00|7142.2|7136.2|7140.9|7134.9|7143.2|7137.2|7140.5|7134.5|13
1623043800000|2021-06-07 05:30:00|7141.5|7135.5|7134.4|7128.4|7143.9|7137.9|7132.4|7126.4|67
1623044100000|2021-06-07 05:35:00|7134.2|7128.2|7130.7|7124.7|7135.9|7129.9|7124.6|7118.6|64
1623044400000|2021-06-07 05:40:00|7130.4|7124.4|7130.8|7124.8|7132.3|7126.3|7127.1|7121.1|31
1623044700000|2021-06-07 05:45:00|7130.6|7124.6|7123.6|7117.6|7130.6|7124.6|7123.6|7117.6|23
1623045000000|2021-06-07 05:50:00|7123.8|7117.8|7125|7119|7126.5|7120.5|7120|7114|35
1623045300000|2021-06-07 05:55:00|7125.3|7119.3|7122.5|7116.5|7128.7|7122.7|7122.5|7116.5|24
1623045600000|2021-06-07 06:00:00|7123.5|7117.5|7131.5|7125.5|7137|7131|7123|7117|53
1623045900000|2021-06-07 06:05:00|7133|7127|7133.1|7127.1|7138.2|7132.2|7130.2|7124.2|64
1623046200000|2021-06-07 06:10:00|7132.8|7126.8|7131.9|7125.9|7135.4|7129.4|7128.9|7122.9|32
1623046500000|2021-06-07 06:15:00|7131.6|7125.6|7127.2|7121.2|7134.9|7128.9|7125.5|7119.5|24
1623046800000|2021-06-07 06:20:00|7127|7121|7120.2|7114.2|7128.2|7122.2|7120|7114|26
1623047100000|2021-06-07 06:25:00|7121.2|7115.2|7128.8|7122.8|7129.1|7123.1|7119.7|7113.7|35
1623047400000|2021-06-07 06:30:00|7129.1|7123.1|7121.3|7115.3|7132.8|7126.8|7121.3|7115.3|17
1623047700000|2021-06-07 06:35:00|7121|7115|7121.9|7115.9|7124|7118|7120|7114|19
1623048000000|2021-06-07 06:40:00|7122.2|7116.2|7126.6|7120.6|7128.3|7122.3|7121.7|7115.7|24
1623048300000|2021-06-07 06:45:00|7126.8|7120.8|7119.1|7113.1|7126.8|7120.8|7118.9|7112.9|23
1623048600000|2021-06-07 06:50:00|7119.6|7113.6|7118.1|7112.1|7121.6|7115.6|7117.6|7111.6|35
1623048900000|2021-06-07 06:55:00|7117.8|7111.8|7119.3|7113.3|7121.9|7115.9|7116.8|7110.8|76
1623049200000|2021-06-07 07:00:00|7119|7113|7124.6|7118.6|7125.4|7119.4|7117.9|7111.9|93
1623049500000|2021-06-07 07:05:00|7125.1|7119.1|7103.6|7097.6|7125.1|7119.1|7098.7|7092.7|131
1623049800000|2021-06-07 07:10:00|7104.1|7098.1|7096.8|7090.8|7106.2|7100.2|7095.8|7089.8|76
1623050100000|2021-06-07 07:15:00|7096.3|7090.3|7095.8|7089.8|7098|7092|7094.4|7088.4|72
1623050400000|2021-06-07 07:20:00|7097.1|7091.1|7103.2|7097.2|7103.2|7097.2|7096.3|7090.3|40
1623050700000|2021-06-07 07:25:00|7103.4|7097.4|7108.6|7102.6|7113.1|7107.1|7103.4|7097.4|47
1623051000000|2021-06-07 07:30:00|7108.9|7102.9|7107|7101|7116.4|7110.4|7105.8|7099.8|51
1623051300000|2021-06-07 07:35:00|7107.5|7101.5|7118.6|7112.6|7122.9|7116.9|7105.4|7099.4|162
1623051600000|2021-06-07 07:40:00|7118.4|7112.4|7107.6|7101.6|7119.3|7113.3|7106.8|7100.8|67
1623051900000|2021-06-07 07:45:00|7107.1|7101.1|7119.5|7113.5|7122.4|7116.4|7103.6|7097.6|80
1623052200000|2021-06-07 07:50:00|7119.3|7113.3|7123.4|7117.4|7123.7|7117.7|7111|7105|55
1623052500000|2021-06-07 07:55:00|7121.5|7115.5|7122.4|7116.4|7126.9|7120.9|7119.4|7113.4|54
1623052800000|2021-06-07 08:00:00|7120.7|7114.7|7110.2|7104.2|7122.6|7116.6|7110.2|7104.2|31
1623053100000|2021-06-07 08:05:00|7110.9|7104.9|7113.6|7107.6|7116.1|7110.1|7109.9|7103.9|13
1623053400000|2021-06-07 08:10:00|7113.4|7107.4|7110.3|7104.3|7113.6|7107.6|7110|7104|4
1623053700000|2021-06-07 08:15:00|7110.8|7104.8|7107.3|7101.3|7110.8|7104.8|7103.3|7097.3|26
1623054000000|2021-06-07 08:20:00|7107.5|7101.5|7108.7|7102.7|7110.2|7104.2|7104.8|7098.8|21
1623054300000|2021-06-07 08:25:00|7109.7|7103.7|7106.8|7100.8|7109.7|7103.7|7105.2|7099.2|21
1623054600000|2021-06-07 08:30:00|7107|7101|7099.6|7093.6|7107.2|7101.2|7097.9|7091.9|31
1623054900000|2021-06-07 08:35:00|7100.6|7094.6|7099.6|7093.6|7100.8|7094.8|7096.4|7090.4|9
1623055200000|2021-06-07 08:40:00|7099.3|7093.3|7097.3|7091.3|7099.8|7093.8|7096.4|7090.4|18
1623055500000|2021-06-07 08:45:00|7097.1|7091.1|7077.4|7071.4|7099.8|7093.8|7076.2|7070.2|62
1623055800000|2021-06-07 08:50:00|7077.7|7071.7|7081.7|7075.7|7090.3|7084.3|7076.2|7070.2|43
1623056100000|2021-06-07 08:55:00|7081.9|7075.9|7079.7|7073.7|7088.3|7082.3|7077.2|7071.2|60
1623056400000|2021-06-07 09:00:00|7079.2|7073.2|7089.9|7083.9|7089.9|7083.9|7077.7|7071.7|51
1623056700000|2021-06-07 09:05:00|7090.4|7084.4|7090.6|7084.6|7095.4|7089.4|7090.3|7084.3|21
1623057000000|2021-06-07 09:10:00|7090.1|7084.1|7087.4|7081.4|7090.1|7084.1|7085.1|7079.1|20
1623057300000|2021-06-07 09:15:00|7087.1|7081.1|7087.1|7081.1|7088.9|7082.9|7085.3|7079.3|20
1623057600000|2021-06-07 09:20:00|7087.8|7081.8|7093.6|7087.6|7097.4|7091.4|7085|7079|65
1623057900000|2021-06-07 09:25:00|7092.6|7086.6|7097.6|7091.6|7097.9|7091.9|7092.1|7086.1|23
1623058200000|2021-06-07 09:30:00|7097.4|7091.4|7096.9|7090.9|7100.3|7094.3|7093.2|7087.2|32
1623058500000|2021-06-07 09:35:00|7096.6|7090.6|7102.3|7096.3|7102.8|7096.8|7095.3|7089.3|19
1623058800000|2021-06-07 09:40:00|7102.5|7096.5|7110.2|7104.2|7110.9|7104.9|7101.7|7095.7|28
1623059100000|2021-06-07 09:45:00|7108.9|7102.9|7101.5|7095.5|7109.2|7103.2|7100|7094|23
1623059400000|2021-06-07 09:50:00|7101.8|7095.8|7103.3|7097.3|7106.3|7100.3|7101.3|7095.3|7
1623059700000|2021-06-07 09:55:00|7103.5|7097.5|7105.2|7099.2|7109.9|7103.9|7103.5|7097.5|17
1623060000000|2021-06-07 10:00:00|7105.5|7099.5|7105.7|7099.7|7108.9|7102.9|7103.9|7097.9|31
1623060300000|2021-06-07 10:05:00|7105.2|7099.2|7100.5|7094.5|7105.2|7099.2|7100|7094|31
1623060600000|2021-06-07 10:10:00|7100.2|7094.2|7093.8|7087.8|7100.7|7094.7|7092.6|7086.6|49
1623060900000|2021-06-07 10:15:00|7094|7088|7086.1|7080.1|7097.5|7091.5|7080.8|7074.8|58
1623061200000|2021-06-07 10:20:00|7085.9|7079.9|7095.8|7089.8|7099.1|7093.1|7085.9|7079.9|35
1623061500000|2021-06-07 10:25:00|7096.1|7090.1|7102.2|7096.2|7102.2|7096.2|7096.1|7090.1|56
1623061800000|2021-06-07 10:30:00|7102.5|7096.5|7106.1|7100.1|7111.3|7105.3|7102.5|7096.5|73
1623062100000|2021-06-07 10:35:00|7105.8|7099.8|7096.5|7090.5|7110.5|7104.5|7095.5|7089.5|42
1623062400000|2021-06-07 10:40:00|7096.8|7090.8|7106.3|7100.3|7106.3|7100.3|7096.1|7090.1|10
1623062700000|2021-06-07 10:45:00|7106.1|7100.1|7114.5|7108.5|7115.8|7109.8|7106.1|7100.1|19
1623063000000|2021-06-07 10:50:00|7114.3|7108.3|7120.3|7114.3|7121.2|7115.2|7113.8|7107.8|48
1623063300000|2021-06-07 10:55:00|7120.1|7114.1|7120.8|7114.8|7121.6|7115.6|7119.5|7113.5|70
1623063600000|2021-06-07 11:00:00|7120.5|7114.5|7123.1|7117.1|7131|7125|7120.5|7114.5|173
1623063900000|2021-06-07 11:05:00|7122.9|7116.9|7121.5|7115.5|7125.2|7119.2|7117.6|7111.6|29
1623064200000|2021-06-07 11:10:00|7121.7|7115.7|7124.9|7118.9|7126.1|7120.1|7119.3|7113.3|48
1623064500000|2021-06-07 11:15:00|7125.1|7119.1|7123.1|7117.1|7127.6|7121.6|7121.4|7115.4|40
1623064800000|2021-06-07 11:20:00|7122.8|7116.8|7126.4|7120.4|7127.1|7121.1|7118.7|7112.7|22
1623065100000|2021-06-07 11:25:00|7126.6|7120.6|7123.6|7117.6|7127.1|7121.1|7122.8|7116.8|14
1623065400000|2021-06-07 11:30:00|7123.8|7117.8|7124.1|7118.1|7130.1|7124.1|7121.7|7115.7|129
1623065700000|2021-06-07 11:35:00|7123.6|7117.6|7116.8|7110.8|7123.6|7117.6|7115.6|7109.6|56
1623066000000|2021-06-07 11:40:00|7117.9|7111.9|7120.4|7114.4|7121.7|7115.7|7115.4|7109.4|57
1623066300000|2021-06-07 11:45:00|7120.9|7114.9|7118.7|7112.7|7120.9|7114.9|7116.7|7110.7|21
1623066600000|2021-06-07 11:50:00|7118|7112|7120.5|7114.5|7121.3|7115.3|7115.9|7109.9|48
1623066900000|2021-06-07 11:55:00|7121|7115|7123.3|7117.3|7125.7|7119.7|7120.5|7114.5|62
1623067200000|2021-06-07 12:00:00|7123.8|7117.8|7123.1|7117.1|7127.2|7121.2|7122.4|7116.4|99
1623067500000|2021-06-07 12:05:00|7123.4|7117.4|7124.9|7118.9|7127.4|7121.4|7120|7114|82
1623067800000|2021-06-07 12:10:00|7124.7|7118.7|7123.8|7117.8|7129.4|7123.4|7120.1|7114.1|160
1623068100000|2021-06-07 12:15:00|7122|7116|7128.4|7122.4|7130.6|7124.6|7119.8|7113.8|142
1623068400000|2021-06-07 12:20:00|7128.7|7122.7|7123.8|7117.8|7134.1|7128.1|7115.4|7109.4|138
1623068700000|2021-06-07 12:25:00|7124.8|7118.8|7125.1|7119.1|7127.6|7121.6|7115.4|7109.4|75
1623069000000|2021-06-07 12:30:00|7124.6|7118.6|7123.6|7117.6|7128|7122|7118.3|7112.3|84
1623069300000|2021-06-07 12:35:00|7123.8|7117.8|7128|7122|7128.8|7122.8|7120.1|7114.1|89
1623069600000|2021-06-07 12:40:00|7128.5|7122.5|7130.5|7124.5|7132.8|7126.8|7126|7120|82
1623072600000|2021-06-07 13:30:00|7122.4|7116.4|7049.6|7043.6|7125.1|7119.1|7031.4|7025.4|2088
1623072900000|2021-06-07 13:35:00|7050.1|7044.1|7006.4|7000.4|7050.1|7044.1|6990.6|6984.6|1179
1623073200000|2021-06-07 13:40:00|7006.6|7000.6|6993.8|6987.8|7035.5|7029.5|6988.5|6982.5|939
1623073500000|2021-06-07 13:45:00|6994.1|6988.1|6996.1|6990.1|7003.6|6997.6|6972.6|6966.6|1066
1623073800000|2021-06-07 13:50:00|6994.4|6988.4|6992.8|6986.8|7004.1|6998.1|6987.7|6981.7|555
1623074100000|2021-06-07 13:55:00|6993|6987|6993.7|6987.7|7005.8|6999.8|6989.3|6983.3|510
1623074400000|2021-06-07 14:00:00|6993.9|6987.9|6988.7|6982.7|7001.1|6995.1|6987.1|6981.1|640
1623074700000|2021-06-07 14:05:00|6987.6|6981.6|7035.5|7029.5|7035.7|7029.7|6987.2|6981.2|876
1623075000000|2021-06-07 14:10:00|7034.3|7028.3|7058.6|7052.6|7063.6|7057.6|7030.1|7024.1|894
1623075300000|2021-06-07 14:15:00|7060.1|7054.1|7040.6|7034.6|7061.6|7055.6|7038.3|7032.3|439
1623075600000|2021-06-07 14:20:00|7040.9|7034.9|7047.2|7041.2|7049.2|7043.2|7038.3|7032.3|290
1623075900000|2021-06-07 14:25:00|7046.9|7040.9|7080.3|7074.3|7080.5|7074.5|7039.4|7033.4|412
1623076200000|2021-06-07 14:30:00|7079.6|7073.6|7043|7037|7081|7075|7034.9|7028.9|575
1623076500000|2021-06-07 14:35:00|7043.7|7037.7|7023.9|7017.9|7048.5|7042.5|7023.9|7017.9|633
1623076800000|2021-06-07 14:40:00|7024.4|7018.4|7018.9|7012.9|7035.8|7029.8|7018.6|7012.6|493
1623077100000|2021-06-07 14:45:00|7018.6|7012.6|7027.7|7021.7|7042.9|7036.9|7012.4|7006.4|487
1623077400000|2021-06-07 14:50:00|7027.3|7021.3|7040|7034|7042.9|7036.9|7017.9|7011.9|465
1623077700000|2021-06-07 14:55:00|7039.7|7033.7|7030.6|7024.6|7039.7|7033.7|7028|7022|443
1623078000000|2021-06-07 15:00:00|7028.6|7022.6|7021.3|7015.3|7028.6|7022.6|7008.8|7002.8|608
1623078300000|2021-06-07 15:05:00|7021|7015|7017.5|7011.5|7023.8|7017.8|7012.4|7006.4|364
1623078600000|2021-06-07 15:10:00|7016.7|7010.7|7033.9|7027.9|7039.5|7033.5|7014.5|7008.5|377
1623078900000|2021-06-07 15:15:00|7033.2|7027.2|7036.9|7030.9|7051|7045|7030.7|7024.7|499
1623079200000|2021-06-07 15:20:00|7036.2|7030.2|7046.1|7040.1|7047.2|7041.2|7035.7|7029.7|291
1623079500000|2021-06-07 15:25:00|7046.4|7040.4|7037.6|7031.6|7046.6|7040.6|7034.4|7028.4|290
1623079800000|2021-06-07 15:30:00|7038.6|7032.6|7018.6|7012.6|7040.1|7034.1|7017.1|7011.1|378
1623080100000|2021-06-07 15:35:00|7017.6|7011.6|7023.6|7017.6|7035.8|7029.8|7009.3|7003.3|797
1623080400000|2021-06-07 15:40:00|7023.4|7017.4|7003|6997|7023.4|7017.4|6996.6|6990.6|329
1623080700000|2021-06-07 15:45:00|7003.3|6997.3|7005.6|6999.6|7020.3|7014.3|6995.8|6989.8|247
1623081000000|2021-06-07 15:50:00|7005.3|6999.3|7006.8|7000.8|7028.8|7022.8|7000|6994|362
1623081300000|2021-06-07 15:55:00|7008|7002|7010.8|7004.8|7017.8|7011.8|7006|7000|228
1623081600000|2021-06-07 16:00:00|7011.1|7005.1|6994.9|6988.9|7011.1|7005.1|6992.8|6986.8|483
1623081900000|2021-06-07 16:05:00|6994.4|6988.4|6991.6|6985.6|7001|6995|6988.9|6982.9|284
1623082200000|2021-06-07 16:10:00|6991.4|6985.4|6990|6984|7001.8|6995.8|6987.8|6981.8|234
1623082500000|2021-06-07 16:15:00|6990.3|6984.3|6978.3|6972.3|6990.3|6984.3|6977.1|6971.1|362
1623082800000|2021-06-07 16:20:00|6978.1|6972.1|6982.9|6976.9|6994.6|6988.6|6974.4|6968.4|268
1623083100000|2021-06-07 16:25:00|6982.7|6976.7|6982.2|6976.2|6986.1|6980.1|6975.3|6969.3|497
1623083400000|2021-06-07 16:30:00|6982|6976|6985.2|6979.2|6993.2|6987.2|6977.8|6971.8|440
1623083700000|2021-06-07 16:35:00|6985.7|6979.7|6970|6964|6985.7|6979.7|6965.7|6959.7|526
1623084000000|2021-06-07 16:40:00|6969.9|6963.9|6950.7|6944.7|6972.4|6966.4|6941.8|6935.8|954
1623084300000|2021-06-07 16:45:00|6950.4|6944.4|6960.6|6954.6|6963.3|6957.3|6946.9|6940.9|355
1623084600000|2021-06-07 16:50:00|6960.9|6954.9|6947.7|6941.7|6962.1|6956.1|6946.5|6940.5|401
1623084900000|2021-06-07 16:55:00|6947.5|6941.5|6938.1|6932.1|6947.7|6941.7|6922.5|6916.5|532
1623085200000|2021-06-07 17:00:00|6938.6|6932.6|6944.4|6938.4|6946.1|6940.1|6936.3|6930.3|331
1623085500000|2021-06-07 17:05:00|6945|6939|6937.8|6931.8|6948.4|6942.4|6932.4|6926.4|201
1623085800000|2021-06-07 17:10:00|6937.5|6931.5|6936.1|6930.1|6946.5|6940.5|6930.6|6924.6|192
1623086100000|2021-06-07 17:15:00|6935.8|6929.8|6922.6|6916.6|6941.8|6935.8|6914.9|6908.9|436
1623086400000|2021-06-07 17:20:00|6921.8|6915.8|6912.1|6906.1|6924.1|6918.1|6909.7|6903.7|352
1623086700000|2021-06-07 17:25:00|6911.8|6905.8|6919.1|6913.1|6920.7|6914.7|6897.5|6891.5|651
1623087000000|2021-06-07 17:30:00|6919.6|6913.6|6917.6|6911.6|6920.4|6914.4|6912.5|6906.5|203
1623087300000|2021-06-07 17:35:00|6917.1|6911.1|6914.9|6908.9|6928.9|6922.9|6911.9|6905.9|532
1623087600000|2021-06-07 17:40:00|6914.7|6908.7|6923.9|6917.9|6925.1|6919.1|6914.7|6908.7|230
1623087900000|2021-06-07 17:45:00|6924.2|6918.2|6941.8|6935.8|6946.8|6940.8|6923.9|6917.9|543
1623088200000|2021-06-07 17:50:00|6942|6936|6934.9|6928.9|6947|6941|6926.4|6920.4|453
1623088500000|2021-06-07 17:55:00|6933.6|6927.6|6935.3|6929.3|6944.1|6938.1|6933.4|6927.4|244
1623088800000|2021-06-07 18:00:00|6935.8|6929.8|6954.9|6948.9|6960.7|6954.7|6933.6|6927.6|610
1623089100000|2021-06-07 18:05:00|6954.7|6948.7|6949.9|6943.9|6958.3|6952.3|6936.9|6930.9|595
1623089400000|2021-06-07 18:10:00|6950.1|6944.1|6943.4|6937.4|6958|6952|6926.5|6920.5|1746
1623089700000|2021-06-07 18:15:00|6942.8|6936.8|6954.3|6948.3|6954.5|6948.3|6937|6931|788
1623110400000|2021-06-08 00:00:00|6981.1|6975.1|6942.6|6936.6|6984.5|6977|6933.7|6927.7|218
1623110700000|2021-06-08 00:05:00|6942.4|6936.4|6937.1|6931.1|6944.8|6938.8|6924|6918|92
1623111000000|2021-06-08 00:10:00|6936.8|6930.8|6947.1|6941.1|6951.7|6945.7|6934|6928|130
1623111300000|2021-06-08 00:15:00|6946.8|6940.8|6952.8|6946.8|6955.8|6949.8|6945.8|6939.8|113
1623111600000|2021-06-08 00:20:00|6951.3|6945.3|6943.8|6937.8|6953.3|6947.3|6939.1|6933.1|51
1623111900000|2021-06-08 00:25:00|6944.4|6938.4|6940.1|6934.1|6946.4|6940.4|6938.2|6932.2|40
1623112200000|2021-06-08 00:30:00|6940.3|6934.3|6934.5|6928.5|6941.3|6935.3|6930|6924|114
1623112500000|2021-06-08 00:35:00|6934.8|6928.8|6923.8|6917.8|6940.7|6934.7|6923|6917|100
1623112800000|2021-06-08 00:40:00|6923.5|6917.5|6921.8|6915.8|6927.1|6921.1|6920.9|6914.9|68
1623113100000|2021-06-08 00:45:00|6922.1|6916.1|6917.5|6911.5|6924.3|6918.3|6915.5|6909.5|31
1623113400000|2021-06-08 00:50:00|6916.5|6910.5|6923|6917|6924|6918|6916.3|6910.3|34
1623113700000|2021-06-08 00:55:00|6923.4|6917.4|6920.7|6914.7|6931.4|6925.4|6920.4|6914.4|42
1623114000000|2021-06-08 01:00:00|6921.2|6915.2|6910.4|6904.4|6931.1|6925.1|6910.4|6904.4|167
1623114300000|2021-06-08 01:05:00|6910.9|6904.9|6918.1|6912.1|6928.8|6922.8|6908|6902|90
1623114600000|2021-06-08 01:10:00|6919.3|6913.3|6926.5|6920.5|6926.7|6920.7|6913|6907|29
1623114900000|2021-06-08 01:15:00|6925.7|6919.7|6924.8|6918.8|6927.5|6921.5|6917.5|6911.5|16
1623115200000|2021-06-08 01:20:00|6925.4|6919.4|6931.2|6925.2|6934.7|6928.7|6923.3|6917.3|49
1623115500000|2021-06-08 01:25:00|6931.4|6925.4|6931.2|6925.2|6933.2|6927.2|6929.4|6923.4|20
1623115800000|2021-06-08 01:30:00|6931|6925|6925.1|6919.1|6931|6925|6922.7|6916.7|15
1623116100000|2021-06-08 01:35:00|6924.9|6918.9|6916.9|6910.9|6926.3|6920.3|6916.7|6910.7|40
1623116400000|2021-06-08 01:40:00|6916.6|6910.6|6929.3|6923.3|6929.8|6923.8|6915.9|6909.9|30
1623116700000|2021-06-08 01:45:00|6929.5|6923.5|6931.1|6925.1|6931.1|6925.1|6926.4|6920.4|7
1623117000000|2021-06-08 01:50:00|6931.5|6925.5|6930.8|6924.8|6932.8|6926.8|6926.4|6920.4|30
1623117300000|2021-06-08 01:55:00|6929.8|6923.8|6928.3|6922.3|6930.3|6924.3|6923.5|6917.5|23
1623117600000|2021-06-08 02:00:00|6928|6922|6942.9|6936.9|6944.3|6938.3|6923.5|6917.5|36
1623117900000|2021-06-08 02:05:00|6942.4|6936.4|6944.4|6938.4|6952.6|6946.6|6938.9|6932.9|55
1623118200000|2021-06-08 02:10:00|6943.4|6937.4|6941.4|6935.4|6944.6|6938.6|6932.5|6926.5|43
1623118500000|2021-06-08 02:15:00|6941.2|6935.2|6936.4|6930.4|6941.2|6935.2|6935|6929|84
1623118800000|2021-06-08 02:20:00|6936.2|6930.2|6934.9|6928.9|6936.2|6930.2|6933.4|6927.4|10
1623119100000|2021-06-08 02:25:00|6934.2|6928.2|6924.6|6918.6|6934.2|6928.2|6921.9|6915.9|68
1623119400000|2021-06-08 02:30:00|6924.3|6918.3|6924.3|6918.3|6928.3|6922.3|6917|6911|58
1623119700000|2021-06-08 02:35:00|6924.1|6918.1|6924.3|6918.3|6925|6919|6916.8|6910.8|41
1623120000000|2021-06-08 02:40:00|6923.4|6917.4|6927.6|6921.6|6933.3|6927.3|6920.6|6914.6|64
1623120300000|2021-06-08 02:45:00|6927.8|6921.8|6925.8|6919.8|6927.9|6921.9|6917.8|6911.8|23
1623120600000|2021-06-08 02:50:00|6926.8|6920.8|6925.8|6919.8|6930|6924|6925|6919|22
1623120900000|2021-06-08 02:55:00|6925.6|6919.6|6903.6|6897.6|6926.1|6920.1|6901.9|6895.9|57
1623121200000|2021-06-08 03:00:00|6903.4|6897.4|6896.3|6890.3|6905.4|6899.4|6896.1|6890.1|73
1623121500000|2021-06-08 03:05:00|6896.1|6890.1|6901.7|6895.7|6902.2|6896.2|6895.6|6889.6|28
1623121800000|2021-06-08 03:10:00|6902.2|6896.2|6886|6880|6903.9|6897.9|6885.5|6879.5|79
1623122100000|2021-06-08 03:15:00|6885.8|6879.8|6886.9|6880.9|6886.9|6880.9|6881|6875|25
1623122400000|2021-06-08 03:20:00|6887.1|6881.1|6894.3|6888.3|6896.7|6890.7|6887.1|6881.1|19
1623122700000|2021-06-08 03:25:00|6893.6|6887.6|6899.2|6893.2|6899.3|6893.3|6893.1|6887.1|11
1623123000000|2021-06-08 03:30:00|6899.5|6893.5|6896.1|6890.1|6901.3|6895.3|6896.1|6890.1|22
1623123300000|2021-06-08 03:35:00|6895.9|6889.9|6899|6893|6899.8|6893.8|6895.4|6889.4|35
1623123600000|2021-06-08 03:40:00|6899.3|6893.3|6901|6895|6902|6896|6898.3|6892.3|9
1623123900000|2021-06-08 03:45:00|6900.8|6894.8|6899.2|6893.2|6902|6896|6898.8|6892.8|8
1623124200000|2021-06-08 03:50:00|6899|6893|6901.2|6895.2|6901.2|6895.2|6899|6893|6
1623124500000|2021-06-08 03:55:00|6901.1|6895.1|6900.3|6894.3|6901.1|6895.1|6898.9|6892.9|13
1623124800000|2021-06-08 04:00:00|6900.6|6894.6|6898.9|6892.9|6901.3|6895.3|6898.9|6892.9|4
1623125100000|2021-06-08 04:05:00|6898.7|6892.7|6892.2|6886.2|6901.9|6895.9|6892.2|6886.2|71
1623125400000|2021-06-08 04:10:00|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|6889.4|6883.4|5
1623125700000|2021-06-08 04:15:00|6891.5|6885.5|6892.7|6886.7|6893.9|6887.9|6890.6|6884.6|7
1623126000000|2021-06-08 04:20:00|6892.9|6886.9|6896.5|6890.5|6898.4|6892.4|6892.2|6886.2|3
1623126300000|2021-06-08 04:25:00|6896.2|6890.2|6901.4|6895.4|6901.9|6895.9|6895|6889|4
1623126600000|2021-06-08 04:30:00|6899.4|6893.4|6900.3|6894.3|6900.3|6894.3|6898.3|6892.3|6
1623126900000|2021-06-08 04:35:00|6899.8|6893.8|6896.3|6890.3|6899.8|6893.8|6896.3|6890.3|8
1623127200000|2021-06-08 04:40:00|6896.8|6890.8|6895.6|6889.6|6898.4|6892.4|6894.8|6888.8|7
1623127500000|2021-06-08 04:45:00|6895.1|6889.1|6894.6|6888.6|6895.1|6889.1|6893.1|6887.1|13
1623127800000|2021-06-08 04:50:00|6895.1|6889.1|6898.5|6892.5|6900.3|6894.3|6895.1|6889.1|7
1623128100000|2021-06-08 04:55:00|6898.8|6892.8|6899.5|6893.5|6899.8|6893.8|6896.5|6890.5|3
1623128400000|2021-06-08 05:00:00|6899.7|6893.7|6899|6893|6901.7|6895.7|6899|6893|5
1623128700000|2021-06-08 05:05:00|6900.5|6894.5|6902.2|6896.2|6906.2|6900.2|6900.4|6894.4|18
1623129000000|2021-06-08 05:10:00|6901.9|6895.9|6902.1|6896.1|6903.9|6897.9|6901.4|6895.4|16
1623129300000|2021-06-08 05:15:00|6902.4|6896.4|6902.1|6896.1|6908.6|6902.6|6901.4|6895.4|29
1623129600000|2021-06-08 05:20:00|6901.6|6895.6|6898.6|6892.6|6904.1|6898.1|6897.4|6891.4|5
1623129900000|2021-06-08 05:25:00|6898.4|6892.4|6898.8|6892.8|6902.6|6896.6|6896.9|6890.9|12
1623130200000|2021-06-08 05:30:00|6898.6|6892.6|6889|6883|6898.6|6892.6|6884.6|6878.6|66
1623130500000|2021-06-08 05:35:00|6888.3|6882.3|6892.2|6886.2|6895.5|6889.5|6888.3|6882.3|13
1623130800000|2021-06-08 05:40:00|6891.9|6885.9|6889|6883|6892.7|6886.7|6887.2|6881.2|17
1623131100000|2021-06-08 05:45:00|6889.3|6883.3|6887.6|6881.6|6889.3|6883.3|6883.5|6877.5|51
1623131400000|2021-06-08 05:50:00|6888.3|6882.3|6888.7|6882.7|6890.8|6884.8|6887.8|6881.8|147
1623131700000|2021-06-08 05:55:00|6889|6883|6887.6|6881.6|6890.8|6884.8|6884.9|6878.9|77
1623132000000|2021-06-08 06:00:00|6887.3|6881.3|6890.1|6884.1|6891.4|6885.4|6885.7|6879.7|56
1623132300000|2021-06-08 06:05:00|6891.1|6885.1|6886.9|6880.9|6891.6|6885.6|6884.5|6878.5|47
1623132600000|2021-06-08 06:10:00|6887.2|6881.2|6895.5|6889.5|6899.1|6893.1|6887.2|6881.2|21
1623132900000|2021-06-08 06:15:00|6895.2|6889.2|6894.1|6888.1|6898.9|6892.9|6893.4|6887.4|18
1623133200000|2021-06-08 06:20:00|6894.4|6888.4|6897.1|6891.1|6898.1|6892.1|6890.9|6884.9|37
1623133500000|2021-06-08 06:25:00|6898.6|6892.6|6901.5|6895.5|6901.5|6895.5|6898|6892|36
1623133800000|2021-06-08 06:30:00|6901.2|6895.2|6902.7|6896.7|6904.2|6898.2|6901.2|6895.2|50
1623134100000|2021-06-08 06:35:00|6902.5|6896.5|6898.6|6892.6|6903|6897|6896.8|6890.8|46
1623134400000|2021-06-08 06:40:00|6899.1|6893.1|6898.7|6892.7|6903.5|6897.5|6895.5|6889.5|104
1623134700000|2021-06-08 06:45:00|6898.5|6892.5|6901.9|6895.9|6901.9|6895.9|6897.2|6891.2|42
1623135000000|2021-06-08 06:50:00|6901.7|6895.7|6905.5|6899.5|6905.7|6899.7|6901.4|6895.4|39
1623135300000|2021-06-08 06:55:00|6905.3|6899.3|6901|6895|6906.5|6900.5|6899|6893|45
1623135600000|2021-06-08 07:00:00|6901.5|6895.5|6901.9|6895.9|6903.7|6897.7|6898.5|6892.5|230
1623135900000|2021-06-08 07:05:00|6901.6|6895.6|6895.8|6889.8|6904.9|6898.9|6894.6|6888.6|75
1623136200000|2021-06-08 07:10:00|6896.1|6890.1|6899.8|6893.8|6899.9|6893.9|6893.9|6887.9|126
1623136500000|2021-06-08 07:15:00|6899.5|6893.5|6895.3|6889.3|6899.6|6893.6|6893|6887|21
1623136800000|2021-06-08 07:20:00|6894.5|6888.5|6895.3|6889.3|6896.6|6890.6|6893.6|6887.6|23
1623137100000|2021-06-08 07:25:00|6895.5|6889.5|6909.7|6903.7|6910.5|6904.5|6895.3|6889.3|62
1623137400000|2021-06-08 07:30:00|6909.5|6903.5|6907.6|6901.6|6910|6904|6904.9|6898.9|34
1623137700000|2021-06-08 07:35:00|6909.5|6903.5|6909.5|6903.5|6911.5|6905.5|6906.6|6900.6|38
1623138000000|2021-06-08 07:40:00|6910|6904|6943|6937|6943.5|6937.5|6909.5|6903.5|131
1623138300000|2021-06-08 07:45:00|6942.8|6936.8|6952.4|6946.4|6955.9|6949.9|6942|6936|174
1623138600000|2021-06-08 07:50:00|6951.1|6945.1|6934.8|6928.8|6954.5|6948.5|6930.3|6924.3|87
1623138900000|2021-06-08 07:55:00|6934|6928|6940.4|6934.4|6946.1|6940.1|6934|6928|33
1623139200000|2021-06-08 08:00:00|6940.2|6934.2|6947.4|6941.4|6948.4|6942.4|6938.2|6932.2|74
1623139500000|2021-06-08 08:05:00|6947.6|6941.6|6944.4|6938.4|6947.6|6941.6|6935.7|6929.7|21
1623139800000|2021-06-08 08:10:00|6943.9|6937.9|6943.8|6937.8|6943.9|6937.9|6938.2|6932.2|24
1623140100000|2021-06-08 08:15:00|6944.1|6938.1|6960.1|6954.1|6960.8|6954.8|6943.8|6937.8|31
1623140400000|2021-06-08 08:20:00|6959.6|6953.6|6967|6961|6972.3|6966.3|6956.3|6950.3|124
1623140700000|2021-06-08 08:25:00|6968|6962|6978.1|6972.1|6991|6985|6967|6961|154
1623141000000|2021-06-08 08:30:00|6977.9|6971.9|6985.7|6979.7|6986.5|6980.5|6973.3|6967.3|58
1623141300000|2021-06-08 08:35:00|6985.6|6979.6|6988.7|6982.7|6989.9|6983.9|6979.2|6973.2|47
1623141600000|2021-06-08 08:40:00|6988.9|6982.9|6982.8|6976.8|6992.7|6986.7|6982.6|6976.6|53
1623141900000|2021-06-08 08:45:00|6983.1|6977.1|6979.1|6973.1|6983.1|6977.1|6977.9|6971.9|31
1623142200000|2021-06-08 08:50:00|6979.3|6973.3|6988.7|6982.7|6993.4|6987.4|6979.3|6973.3|42
1623142500000|2021-06-08 08:55:00|6989|6983|6995.9|6989.9|6998.3|6992.3|6987.5|6981.5|68
1623142800000|2021-06-08 09:00:00|6995.6|6989.6|7015.9|7009.9|7016.7|7010.7|6994.1|6988.1|166
1623143100000|2021-06-08 09:05:00|7015|7009|7019.8|7013.8|7022|7016|7010|7004|194
1623143400000|2021-06-08 09:10:00|7019.6|7013.6|7031.8|7025.8|7042.1|7036.1|7019.6|7013.6|145
1623143700000|2021-06-08 09:15:00|7031.5|7025.5|7029.8|7023.8|7032.3|7026.3|7028.3|7022.3|62
1623144000000|2021-06-08 09:20:00|7029.3|7023.3|7041.2|7035.2|7041.7|7035.7|7024.5|7018.5|130
1623144300000|2021-06-08 09:25:00|7037.4|7031.4|7034.7|7028.7|7040.4|7034.4|7033.7|7027.7|72
1623144600000|2021-06-08 09:30:00|7035.1|7029.1|7035.2|7029.2|7038.4|7032.4|7034.3|7028.3|21
1623144900000|2021-06-08 09:35:00|7035|7029|7032|7026|7035.2|7029.2|7027.5|7021.5|33
1623145200000|2021-06-08 09:40:00|7031.7|7025.7|7020.4|7014.4|7032.7|7026.7|7018.6|7012.6|72
1623145500000|2021-06-08 09:45:00|7020.7|7014.7|7014.5|7008.5|7022.9|7016.9|7014.4|7008.4|114
1623145800000|2021-06-08 09:50:00|7014.8|7008.8|7019.2|7013.2|7021.2|7015.2|7014.5|7008.5|39
1623146100000|2021-06-08 09:55:00|7019|7013|7019.7|7013.7|7020.9|7014.9|7018.4|7012.4|14
1623146400000|2021-06-08 10:00:00|7019.9|7013.9|7019.1|7013.1|7020.2|7014.2|7017.1|7011.1|30
1623146700000|2021-06-08 10:05:00|7018.6|7012.6|7012.7|7006.7|7019.3|7013.3|7006.8|7000.8|64
1623147000000|2021-06-08 10:10:00|7012.9|7006.9|7010.1|7004.1|7015.4|7009.4|7007.3|7001.3|29
1623147300000|2021-06-08 10:15:00|7009.6|7003.6|7020.8|7014.8|7023|7017|7009.1|7003.1|42
1623147600000|2021-06-08 10:20:00|7021.3|7015.3|7011.3|7005.3|7022.6|7016.6|7009.7|7003.7|38
1623147900000|2021-06-08 10:25:00|7011.1|7005.1|7016|7010|7016|7010|7010.8|7004.8|43
1623148200000|2021-06-08 10:30:00|7018|7012|7013|7007|7021.5|7015.5|7012.2|7006.2|34
1623148500000|2021-06-08 10:35:00|7012.5|7006.5|7014.7|7008.7|7021.2|7015.2|7010.9|7004.9|33
1623148800000|2021-06-08 10:40:00|7014.4|7008.4|7015.3|7009.3|7022.4|7016.4|7013.4|7007.4|52
1623149100000|2021-06-08 10:45:00|7014.8|7008.8|7003.1|6997.1|7016.8|7010.8|7000.8|6994.8|61
1623149400000|2021-06-08 10:50:00|7002.3|6996.3|6999.3|6993.3|7003.3|6997.3|6992.5|6986.5|75
1623149700000|2021-06-08 10:55:00|7001.3|6995.3|7001.8|6995.8|7005.1|6999.1|6997.5|6991.5|36
1623150000000|2021-06-08 11:00:00|7001.5|6995.5|6998.5|6992.5|7005.8|6999.8|6998.5|6992.5|20
1623150300000|2021-06-08 11:05:00|7000|6994|7007.9|7001.9|7008.1|7002.1|6997.8|6991.8|27
1623150600000|2021-06-08 11:10:00|7008.1|7002.1|7003.6|6997.6|7015.1|7009.1|7003.1|6997.1|47
1623150900000|2021-06-08 11:15:00|7003.9|6997.9|7012.2|7006.2|7012.2|7006.2|7002.1|6996.1|20
1623151200000|2021-06-08 11:20:00|7010.1|7004.1|7019.9|7013.9|7021.4|7015.4|7010.1|7004.1|24
1623151500000|2021-06-08 11:25:00|7019.7|7013.7|7017.1|7011.1|7022.9|7016.9|7012.6|7006.6|22
1623151800000|2021-06-08 11:30:00|7017.6|7011.6|7008.1|7002.1|7019.5|7013.5|7008.1|7002.1|40
1623152100000|2021-06-08 11:35:00|7007.9|7001.9|7024.1|7018.1|7025.8|7019.8|7007.7|7001.7|71
1623152400000|2021-06-08 11:40:00|7024.3|7018.3|7024.2|7018.2|7027.2|7021.2|7014.6|7008.6|69
1623152700000|2021-06-08 11:45:00|7024.5|7018.5|7036.2|7030.2|7036.2|7030.2|7024.5|7018.5|46
1623153000000|2021-06-08 11:50:00|7034.4|7028.4|7015.6|7009.6|7034.9|7028.9|7013.1|7007.1|63
1623153300000|2021-06-08 11:55:00|7015.4|7009.4|7004.8|6998.8|7016.1|7010.1|7003.8|6997.8|57
1623153600000|2021-06-08 12:00:00|7004.3|6998.3|7002.1|6996.1|7006|7000|6994.7|6988.7|113
1623153900000|2021-06-08 12:05:00|7001.8|6995.8|7015.2|7009.2|7017.3|7011.3|6997|6991|78
1623154200000|2021-06-08 12:10:00|7015.5|7009.5|7008.3|7002.3|7016.7|7010.7|7006.1|7000.1|52
1623154500000|2021-06-08 12:15:00|7008|7002|7006|7000|7010.6|7004.6|7000|6994|22
1623154800000|2021-06-08 12:20:00|7005.2|6999.2|6981.9|6975.9|7005.2|6999.2|6975.2|6969.2|217
1623155100000|2021-06-08 12:25:00|6981.7|6975.7|6969.3|6963.3|6981.7|6975.7|6969.3|6963.3|60
1623155400000|2021-06-08 12:30:00|6969.5|6963.5|6978.4|6972.4|6981.1|6975.1|6966.7|6960.7|70
1623155700000|2021-06-08 12:35:00|6978.9|6972.9|6963.8|6957.8|6984.1|6978.1|6963.8|6957.8|68
1623156000000|2021-06-08 12:40:00|6964|6958|6968.2|6953.2|6973|6967|6956.3|6949.2|151
1623159000000|2021-06-08 13:30:00|6964.9|6958.9|7019|7013|7048.9|7042.9|6956.8|6950.8|1148
1623159300000|2021-06-08 13:35:00|7018.7|7012.7|7002.9|6996.9|7040.4|7034.4|6986.2|6980.2|621
1623159600000|2021-06-08 13:40:00|7003.2|6997.2|7034.3|7028.3|7041.7|7035.7|6997.8|6991.8|633
1623159900000|2021-06-08 13:45:00|7035|7029|7038.9|7032.9|7049.7|7043.7|7032.2|7026.2|614
1623160200000|2021-06-08 13:50:00|7038.4|7032.4|7022.1|7016.1|7039.8|7033.8|7017.6|7011.6|574
1623160500000|2021-06-08 13:55:00|7022.3|7016.3|7027|7021|7034.7|7028.7|7016.5|7010.5|406
1623160800000|2021-06-08 14:00:00|7026.8|7020.8|7035.5|7029.5|7036.7|7030.7|7019.5|7013.5|384
1623161100000|2021-06-08 14:05:00|7035.9|7029.9|7062.2|7056.2|7068.7|7062.7|7035.9|7029.9|650
1623161400000|2021-06-08 14:10:00|7062.5|7056.5|7079.3|7073.3|7092.7|7086.7|7060.4|7054.4|667
1623161700000|2021-06-08 14:15:00|7080|7074|7079.3|7073.3|7104.2|7098.2|7074.5|7068.5|599
1623162000000|2021-06-08 14:20:00|7078.8|7072.8|7076|7070|7085.8|7079.8|7074.5|7068.5|450
1623162300000|2021-06-08 14:25:00|7075.6|7069.6|7082.2|7076.2|7085.9|7079.9|7070.3|7064.3|463
1623162600000|2021-06-08 14:30:00|7082|7076|7104.5|7098.5|7116.1|7110.1|7080.8|7074.8|624
1623162900000|2021-06-08 14:35:00|7105|7099|7074.4|7068.4|7105.9|7099.9|7070.8|7064.8|404
1623163200000|2021-06-08 14:40:00|7074.6|7068.6|7087.8|7081.8|7093.5|7087.5|7070.3|7064.3|305
1623163500000|2021-06-08 14:45:00|7087.6|7081.6|7087.9|7081.9|7093.2|7087.2|7065.9|7059.9|286
1623163800000|2021-06-08 14:50:00|7088.2|7082.2|7095.8|7089.8|7098.9|7092.9|7083.1|7077.1|295
1623164100000|2021-06-08 14:55:00|7095.1|7089.1|7070.3|7064.3|7108.2|7102.2|7070.3|7064.3|355
1623164400000|2021-06-08 15:00:00|7069.3|7063.3|7054.6|7048.6|7070.3|7064.3|7054.1|7048.1|535
1623164700000|2021-06-08 15:05:00|7054.1|7048.1|7038.5|7032.5|7068.2|7062.2|7038.5|7032.5|360
1623165000000|2021-06-08 15:10:00|7038|7032|7047.7|7041.7|7048.7|7042.7|7030.9|7024.9|302
1623165300000|2021-06-08 15:15:00|7047.4|7041.4|7054.7|7048.7|7073.8|7067.8|7042.8|7036.8|285
1623165600000|2021-06-08 15:20:00|7055|7049|7034.6|7028.6|7055|7049|7033.4|7027.4|269
1623165900000|2021-06-08 15:25:00|7034.1|7028.1|7033.2|7027.2|7040.1|7034.1|7027.4|7021.4|525
1623166200000|2021-06-08 15:30:00|7032.7|7026.7|7022.9|7016.9|7037|7031|7013.7|7007.7|455
1623166500000|2021-06-08 15:35:00|7023.1|7017.1|7034.7|7028.7|7034.9|7028.9|7009.8|7003.8|509
1623166800000|2021-06-08 15:40:00|7034.9|7028.9|7037.9|7031.9|7045.9|7039.9|7029.9|7023.9|264
1623167100000|2021-06-08 15:45:00|7038.2|7032.2|7038.2|7032.2|7047.4|7041.4|7030.1|7024.1|285
1623167400000|2021-06-08 15:50:00|7038|7032|7050.7|7044.7|7052.4|7046.4|7035.7|7029.7|247
1623167700000|2021-06-08 15:55:00|7049|7043|7070.6|7064.6|7074.2|7068.2|7048.3|7042.3|365
1623168000000|2021-06-08 16:00:00|7070.4|7064.4|7071.2|7065.2|7076.5|7070.5|7064.9|7058.9|299
1623168300000|2021-06-08 16:05:00|7070.9|7064.9|7084.2|7078.2|7097.9|7091.9|7066.9|7060.9|358
1623168600000|2021-06-08 16:10:00|7084|7078|7083.5|7077.5|7094.6|7088.6|7080.5|7074.5|279
1623168900000|2021-06-08 16:15:00|7083.3|7077.3|7087.5|7081.5|7092|7086|7073.4|7067.4|300
1623169200000|2021-06-08 16:20:00|7089|7083|7068.6|7062.6|7089.5|7083.5|7068.6|7062.6|275
1623169500000|2021-06-08 16:25:00|7069.7|7063.7|7078.7|7072.7|7080.2|7074.2|7062.8|7056.8|406
1623169800000|2021-06-08 16:30:00|7080.2|7074.2|7080|7074|7083.4|7077.4|7068.7|7062.7|264
1623170100000|2021-06-08 16:35:00|7079.5|7073.5|7072.1|7066.1|7082.3|7076.3|7069.5|7063.5|266
1623170400000|2021-06-08 16:40:00|7071.9|7065.9|7060.8|7054.8|7075.9|7069.9|7057.5|7051.5|379
1623170700000|2021-06-08 16:45:00|7060.3|7054.3|7063.1|7057.1|7073.7|7067.7|7053.1|7047.1|446
1623171000000|2021-06-08 16:50:00|7062.3|7056.3|7061.9|7055.9|7066.8|7060.8|7049.2|7043.2|412
1623171300000|2021-06-08 16:55:00|7062.2|7056.2|7088.2|7082.2|7097.2|7091.2|7055.7|7049.7|408
1623171600000|2021-06-08 17:00:00|7087.8|7081.8|7067.4|7061.4|7089|7083|7065.6|7059.6|251
1623171900000|2021-06-08 17:05:00|7068.2|7062.2|7073.9|7067.9|7076|7070|7061.7|7055.7|187
1623172200000|2021-06-08 17:10:00|7072.9|7066.9|7060.9|7054.9|7077.6|7071.6|7057.9|7051.9|184
1623172500000|2021-06-08 17:15:00|7061.2|7055.2|7062.1|7056.1|7068.4|7062.4|7056|7050|402
1623172800000|2021-06-08 17:20:00|7061.3|7055.3|7075.7|7069.7|7078.2|7072.2|7059.3|7053.3|278
1623173100000|2021-06-08 17:25:00|7075.1|7069.1|7083|7077|7085.4|7079.4|7072|7066|326
1623173400000|2021-06-08 17:30:00|7083.3|7077.3|7086.6|7080.6|7092.7|7086.7|7079.4|7073.4|428
1623173700000|2021-06-08 17:35:00|7086.4|7080.4|7078.1|7072.1|7086.8|7080.8|7073.1|7067.1|257
1623174000000|2021-06-08 17:40:00|7077.8|7071.8|7073.5|7067.5|7082.1|7076.1|7071.5|7065.5|342
1623174300000|2021-06-08 17:45:00|7072.9|7066.9|7060|7054|7073.5|7067.5|7058.5|7052.5|202
1623174600000|2021-06-08 17:50:00|7060.2|7054.2|7048.9|7042.9|7062.1|7056.1|7043.5|7037.5|455
1623174900000|2021-06-08 17:55:00|7049.4|7043.4|7054.9|7048.9|7054.9|7048.9|7045.1|7039.1|304
1623175200000|2021-06-08 18:00:00|7054.6|7048.6|7048.9|7042.9|7060.1|7054.1|7048.6|7042.6|348
1623175500000|2021-06-08 18:05:00|7048.6|7042.6|7032.7|7026.7|7059.1|7053.1|7030.3|7024.3|862
1623175800000|2021-06-08 18:10:00|7033.6|7027.6|7061.1|7055.1|7061.1|7055.1|7028.5|7022.5|2078
1623176100000|2021-06-08 18:15:00|7059.9|7053.9|7061.1|7055.1|7070.8|7064.8|7053|7047|939
1623196800000|2021-06-09 00:00:00|7078.3|7072.3|7056.3|7050.3|7078.3|7072.3|7053.5|7047.5|128
1623197100000|2021-06-09 00:05:00|7056.5|7050.5|7045.4|7039.4|7056.5|7050.5|7040.8|7034.8|63
1623197400000|2021-06-09 00:10:00|7046.3|7040.3|7034.2|7028.2|7052.2|7046.2|7034.2|7028.2|67
1623197700000|2021-06-09 00:15:00|7034.7|7028.7|7039.7|7033.7|7039.7|7033.7|7033.2|7026.5|31
1623198000000|2021-06-09 00:20:00|7038|7032|7045.7|7039.7|7045.7|7039.7|7032.4|7026.4|65
1623198300000|2021-06-09 00:25:00|7046.9|7040.9|7054.6|7048.6|7060.8|7054.8|7046.4|7040.4|76
1623198600000|2021-06-09 00:30:00|7054.1|7048.1|7050.4|7044.4|7055.2|7049.2|7047|7041|84
1623198900000|2021-06-09 00:35:00|7051.2|7045.2|7044.7|7038.7|7051.2|7045.2|7043.4|7037.4|18
1623199200000|2021-06-09 00:40:00|7044.9|7038.9|7045.4|7039.4|7047.7|7041.7|7042.9|7036.9|16
1623199500000|2021-06-09 00:45:00|7043.7|7037.7|7043.6|7037.6|7047.6|7041.3|7043.2|7037.2|13
1623199800000|2021-06-09 00:50:00|7043.4|7037.4|7039.3|7033.3|7044.8|7038.8|7038.6|7032.6|34
1623200100000|2021-06-09 00:55:00|7040.1|7034.1|7028.7|7022.7|7041.8|7035.8|7028.7|7022.7|43
1623200400000|2021-06-09 01:00:00|7029|7023|7032.1|7026.1|7041.4|7035.4|7028.5|7022.5|49
1623200700000|2021-06-09 01:05:00|7032.4|7026.4|7035.1|7029.1|7036.3|7030.3|7030.4|7024.4|15
1623201000000|2021-06-09 01:10:00|7034.7|7028.7|7039|7033|7039.5|7033.3|7033.5|7027.5|10
1623201300000|2021-06-09 01:15:00|7039.5|7033.5|7039|7033|7040.1|7034.1|7038.2|7032.2|1
1623201600000|2021-06-09 01:20:00|7039.2|7033.2|7056.5|7050.5|7057.5|7051.5|7038.7|7032.7|41
1623201900000|2021-06-09 01:25:00|7056.2|7050.2|7050.5|7044.5|7056.2|7050.2|7049.9|7043.9|25
1623202200000|2021-06-09 01:30:00|7050.2|7044.2|7041.7|7035.7|7050.7|7044.7|7038.9|7032.9|12
1623202500000|2021-06-09 01:35:00|7042.7|7036.7|7038.2|7032.2|7046|7040|7038.2|7032.2|21
1623202800000|2021-06-09 01:40:00|7038.4|7032.4|7043.7|7037.7|7043.9|7037.9|7037.2|7031.2|24
1623203100000|2021-06-09 01:45:00|7043.6|7037.6|7042.4|7036.4|7046.3|7040.3|7042.3|7036.3|24
1623203400000|2021-06-09 01:50:00|7042.7|7036.7|7038.1|7032.1|7042.8|7036.8|7036.7|7030.7|17
1623203700000|2021-06-09 01:55:00|7037.6|7031.6|7039.4|7033.4|7039.4|7033.4|7036.6|7030.6|3
1623204000000|2021-06-09 02:00:00|7039.2|7033.2|7040.6|7034.6|7040.6|7034.6|7036.9|7030.9|7
1623204300000|2021-06-09 02:05:00|7040.1|7034.1|7035.8|7029.8|7040.1|7034.1|7035.2|7029.2|8
1623204600000|2021-06-09 02:10:00|7036.1|7030.1|7038|7032|7040.2|7034.2|7035.5|7029.5|10
1623204900000|2021-06-09 02:15:00|7038.3|7032.3|7035.3|7029.3|7038.3|7032.3|7034.8|7028.8|3
1623205200000|2021-06-09 02:20:00|7034.1|7028.1|7031.4|7025.4|7034.1|7028.1|7030.7|7024.7|9
1623205500000|2021-06-09 02:25:00|7031.7|7025.7|7031.6|7025.6|7031.8|7025.8|7029.6|7023.6|3
1623205800000|2021-06-09 02:30:00|7032.6|7026.6|7042.3|7032.3|7042.3|7036.2|7031.8|7025.8|16
1623206100000|2021-06-09 02:35:00|7041.1|7035.1|7050|7044|7050.2|7044.2|7039.2|7033.2|35
1623206400000|2021-06-09 02:40:00|7049.8|7043.8|7046.4|7040.4|7049.8|7043.8|7035.9|7029.9|22
1623206700000|2021-06-09 02:45:00|7047.3|7041.3|7044.9|7038.9|7050.9|7044.9|7043.8|7037.8|13
1623207000000|2021-06-09 02:50:00|7044.6|7038.6|7048.9|7038.9|7048.9|7039.9|7042.4|7036.4|7
1623207300000|2021-06-09 02:55:00|7049.4|7039.4|7052.9|7046.9|7052.9|7046.9|7047.6|7039.4|10
1623207600000|2021-06-09 03:00:00|7052.7|7046.7|7058.1|7052.1|7058.1|7052.1|7050.1|7044.1|15
1623207900000|2021-06-09 03:05:00|7058.3|7052.3|7058.7|7052.7|7061|7055|7053.7|7047.7|20
1623208200000|2021-06-09 03:10:00|7058.9|7052.9|7078.5|7072.5|7079|7073|7058.9|7052.9|60
1623208500000|2021-06-09 03:15:00|7079.3|7073.3|7072.7|7066.7|7079.3|7073.3|7067.5|7061.5|57
1623208800000|2021-06-09 03:20:00|7072.5|7066.5|7060.3|7054.3|7072.7|7066.7|7057|7051|36
1623209100000|2021-06-09 03:25:00|7060.1|7054.1|7067|7061|7068.8|7062.2|7054.6|7048.6|55
1623209400000|2021-06-09 03:30:00|7066.7|7060.7|7061.3|7055.3|7066.7|7060.7|7057.7|7051.7|34
1623209700000|2021-06-09 03:35:00|7061|7055|7056.8|7050.8|7061.7|7055.7|7056|7050|19
1623210000000|2021-06-09 03:40:00|7058.5|7052.5|7058.5|7052.5|7059.7|7053.7|7057|7051|6
1623210300000|2021-06-09 03:45:00|7058.7|7052.7|7056.8|7050.8|7058.7|7052.7|7056.7|7050.7|12
1623210600000|2021-06-09 03:50:00|7056.6|7050.6|7039|7033|7056.6|7050.6|7033.3|7027.3|47
1623210900000|2021-06-09 03:55:00|7037.5|7031.5|7021.5|7015.5|7037.5|7031.5|7013.3|7007.3|172
1623211200000|2021-06-09 04:00:00|7022|7016|7025.5|7019.5|7025.5|7019.5|7019.7|7013.7|17
1623211500000|2021-06-09 04:05:00|7024.2|7018.2|7029.2|7023.2|7029.4|7023.4|7023|7017|92
1623211800000|2021-06-09 04:10:00|7030.4|7024.4|7026.8|7020.8|7030.4|7024.4|7021.9|7015.9|31
1623212100000|2021-06-09 04:15:00|7027|7021|7026.5|7020.5|7027.8|7021.8|7026.3|7020.3|0
1623212400000|2021-06-09 04:20:00|7026.8|7020.8|7033.1|7027.1|7033.1|7027.1|7026.5|7020.5|24
1623212700000|2021-06-09 04:25:00|7033.6|7027.6|7031.6|7025.6|7033.6|7027.6|7029.1|7023.1|8
1623213000000|2021-06-09 04:30:00|7032.1|7026.1|7030.1|7024.1|7032.1|7026.1|7030.1|7024.1|7
1623213300000|2021-06-09 04:35:00|7027.3|7021.3|7026.1|7020.1|7029.1|7023.1|7023.6|7017.6|10
1623213600000|2021-06-09 04:40:00|7026.8|7020.8|7029.1|7023.1|7029.1|7023.1|7026.3|7020.3|4
1623213900000|2021-06-09 04:45:00|7029.4|7023.4|7034.6|7028.6|7034.6|7028.6|7027.6|7021.6|9
1623214200000|2021-06-09 04:50:00|7034.4|7028.4|7035.3|7029.3|7036.1|7030.1|7032.8|7026.8|16
1623214500000|2021-06-09 04:55:00|7035.1|7029.1|7032.5|7026.5|7035.1|7029.1|7031.3|7025.3|7
1623214800000|2021-06-09 05:00:00|7030.2|7024.2|7027.8|7021.8|7031.7|7024.2|7027.8|7021.7|8
1623215100000|2021-06-09 05:05:00|7026.2|7020.2|7025.1|7019.1|7027.4|7021.4|7021.9|7015.9|9
1623215400000|2021-06-09 05:10:00|7025.3|7019.3|7022.6|7016.6|7027.1|7021.1|7022.6|7016.6|7
1623215700000|2021-06-09 05:15:00|7022.3|7016.3|7022.6|7016.6|7025.7|7019.7|7018.8|7012.8|11
1623216000000|2021-06-09 05:20:00|7022.5|7016.5|7021.5|7015.5|7024.7|7018.7|7021.5|7015.5|3
1623216300000|2021-06-09 05:25:00|7022.9|7016.9|7023.2|7017.2|7025.6|7019.6|7022.9|7016.9|7
1623216600000|2021-06-09 05:30:00|7023.4|7017.4|7017.7|7011.7|7026.3|7020.3|7015.9|7009.9|39
1623216900000|2021-06-09 05:35:00|7017.4|7011.4|7019.4|7013.4|7023.4|7017.4|7017.4|7011.4|42
1623217200000|2021-06-09 05:40:00|7019.1|7013.1|7016.9|7010.9|7020|7014|7012.4|7006.4|103
1623217500000|2021-06-09 05:45:00|7019.1|7013.1|7011.7|7005.7|7023.2|7017.2|7011.7|7005.7|20
1623217800000|2021-06-09 05:50:00|7011.5|7005.5|7018.6|7012.6|7019.4|7013.4|7009.7|7003.7|19
1623218100000|2021-06-09 05:55:00|7018.3|7012.3|7021.6|7015.6|7021.6|7015.6|7014.4|7008.4|14
1623218400000|2021-06-09 06:00:00|7021.3|7015.3|7026|7020|7033.1|7027.1|7020.6|7014.6|30
1623218700000|2021-06-09 06:05:00|7026.2|7020.2|7021.5|7015.5|7027.6|7021.6|7019.7|7013.7|35
1623219000000|2021-06-09 06:10:00|7022.3|7016.3|7012.8|7006.8|7022.3|7016.3|7008.1|7002.1|23
1623219300000|2021-06-09 06:15:00|7013|7007|7001.1|6995.1|7019.7|7013.7|7001.1|6995.1|34
1623219600000|2021-06-09 06:20:00|7001.4|6995.4|6989.7|6983.7|7001.6|6995.6|6985.6|6979.6|72
1623219900000|2021-06-09 06:25:00|6989.4|6983.4|6985|6979|6997.9|6991.9|6984.5|6978.5|52
1623220200000|2021-06-09 06:30:00|6985.4|6979.4|6985.2|6979.2|6990.7|6984.7|6982.6|6976.6|29
1623220500000|2021-06-09 06:35:00|6984.3|6978.3|6999.8|6993.8|7006.5|7000.5|6981.9|6975.9|134
1623220800000|2021-06-09 06:40:00|6999.6|6993.6|6998.5|6992.5|7000.1|6994.1|6991.2|6985.2|27
1623221100000|2021-06-09 06:45:00|6998|6992|7006.4|7000.4|7007.9|7001.9|6984.6|6978.6|75
1623221400000|2021-06-09 06:50:00|7007|7001|7004.2|6998.2|7009.6|7003.6|7000.8|6994.8|33
1623221700000|2021-06-09 06:55:00|7004.7|6998.7|7000.4|6994.4|7008.4|7002.4|6995.6|6989.4|82
1623222000000|2021-06-09 07:00:00|7000.6|6994.6|6998.1|6992.1|7002.1|6996.1|6996.7|6990.7|26
1623222300000|2021-06-09 07:05:00|6998.6|6992.6|6993.3|6987.3|6999.1|6993.1|6992|6986|46
1623222600000|2021-06-09 07:10:00|6993|6987|6986.8|6980.8|6994|6988|6984.9|6978.9|40
1623222900000|2021-06-09 07:15:00|6986.6|6980.6|6985.3|6979.3|6993.9|6987.9|6985|6979|62
1623223200000|2021-06-09 07:20:00|6985.5|6979.5|6984.8|6978.8|6989|6983|6984.8|6978.8|19
1623223500000|2021-06-09 07:25:00|6985.3|6979.3|6986.6|6980.6|6990.9|6984.9|6985.3|6979.3|30
1623223800000|2021-06-09 07:30:00|6986.9|6980.9|6978.8|6972.8|6986.9|6980.9|6977.2|6971.2|36
1623224100000|2021-06-09 07:35:00|6978.3|6972.3|6978.2|6972.2|6986.6|6980.6|6977.2|6971.2|35
1623224400000|2021-06-09 07:40:00|6978|6972|6980.5|6974.5|6989|6981.7|6977.7|6971.7|25
1623224700000|2021-06-09 07:45:00|6981.4|6975.4|6999.9|6993.9|7002|6996|6981.4|6975.4|63
1623225000000|2021-06-09 07:50:00|6999.4|6993.4|6996.1|6990.1|7000.5|6994.5|6990.8|6984.8|36
1623225300000|2021-06-09 07:55:00|6995.9|6989.9|6990.9|6984.9|6997.3|6991.3|6986.7|6980.7|26
1623225600000|2021-06-09 08:00:00|6989|6983|6984|6978|6989|6983|6978.6|6972.6|18
1623225900000|2021-06-09 08:05:00|6984.6|6978.6|6996.7|6990.7|6996.7|6990.7|6984.5|6978.5|24
1623226200000|2021-06-09 08:10:00|6996.2|6990.2|6988.1|6982.1|6996.7|6990.7|6985.2|6979.1|15
1623226500000|2021-06-09 08:15:00|6986.4|6980.4|6992|6986|6992.8|6986.8|6982.1|6976.1|28
1623226800000|2021-06-09 08:20:00|6991.2|6985.2|6986.1|6980.1|6991.2|6985.2|6983.6|6977.6|30
1623227100000|2021-06-09 08:25:00|6985.1|6979.1|6986.8|6980.8|6987.6|6981.3|6979.2|6973.2|22
1623227400000|2021-06-09 08:30:00|6987.2|6981.2|6981.3|6975.3|6988|6982|6976.8|6970.8|19
1623227700000|2021-06-09 08:35:00|6980.8|6974.8|6979.9|6973.9|6986.6|6980.6|6974.4|6968.4|64
1623228000000|2021-06-09 08:40:00|6980.1|6974.1|6981.9|6975.9|6983.2|6977.2|6975.8|6969.8|206
1623228300000|2021-06-09 08:45:00|6981.6|6975.6|6980.9|6974.9|6983.3|6977.3|6976.9|6970.9|34
1623228600000|2021-06-09 08:50:00|6980.6|6974.6|6975.1|6969.1|6980.6|6974.6|6974.3|6968.3|191
1623228900000|2021-06-09 08:55:00|6974.9|6968.9|6965.9|6959.9|6976|6970|6963.7|6957.7|175
1623229200000|2021-06-09 09:00:00|6966.1|6960.1|6970.6|6964.6|6974.9|6968.9|6965|6959|46
1623229500000|2021-06-09 09:05:00|6970.9|6964.9|6964.5|6958.5|6970.9|6964.9|6963.2|6957.2|45
1623229800000|2021-06-09 09:10:00|6964.1|6958.1|6971.7|6965.7|6975.2|6969.2|6962.6|6956.6|111
1623230100000|2021-06-09 09:15:00|6971.4|6965.4|6971.1|6965.1|6976.3|6970.3|6967.8|6961.8|31
1623230400000|2021-06-09 09:20:00|6972.3|6966.3|6971.4|6965.4|6978.6|6972.6|6969.6|6963.6|32
1623230700000|2021-06-09 09:25:00|6970.8|6964.8|6985|6979|6986.1|6980.1|6966.6|6960.6|33
1623231000000|2021-06-09 09:30:00|6986.3|6980.3|6981.7|6975.7|6989.7|6983.7|6978.2|6972.2|60
1623231300000|2021-06-09 09:35:00|6981.2|6975.2|6972.6|6966.6|6982.2|6976.2|6972.6|6966.6|135
1623231600000|2021-06-09 09:40:00|6972.3|6966.3|6962.5|6956.5|6972.3|6966.3|6957.5|6951.5|74
1623231900000|2021-06-09 09:45:00|6962.7|6956.7|6953.3|6947.3|6964.4|6958.4|6952.6|6946.6|181
1623232200000|2021-06-09 09:50:00|6953.5|6947.5|6961|6955|6961|6955|6950.3|6944.3|67
1623232500000|2021-06-09 09:55:00|6960.8|6954.8|6963.6|6957.6|6969.1|6963.1|6960.8|6954.8|34
1623232800000|2021-06-09 10:00:00|6964.8|6958.8|6959.9|6953.9|6965.5|6959.5|6959.9|6953.9|16
1623233100000|2021-06-09 10:05:00|6959.7|6953.7|6962.9|6956.9|6967.6|6961.6|6959.2|6953.2|19
1623233400000|2021-06-09 10:10:00|6962.7|6956.7|6957.5|6951.5|6962.7|6956.7|6955.6|6949.6|40
1623233700000|2021-06-09 10:15:00|6956.9|6950.9|6950.9|6944.9|6961.7|6955.7|6947.6|6941.6|50
1623234000000|2021-06-09 10:20:00|6951.2|6945.2|6954.5|6948.5|6956.8|6950.8|6951.2|6945.2|14
1623234300000|2021-06-09 10:25:00|6954.2|6948.2|6950.3|6944.3|6955.5|6949.5|6948.4|6942.4|14
1623234600000|2021-06-09 10:30:00|6951.3|6945.3|6963.7|6957.7|6965.1|6959.1|6950|6944|23
1623234900000|2021-06-09 10:35:00|6963.4|6957.4|6967.5|6961.5|6968.3|6962.3|6962.7|6956.7|19
1623235200000|2021-06-09 10:40:00|6967.2|6961.2|6979.2|6973.2|6979.7|6973.7|6966.3|6960.3|21
1623235500000|2021-06-09 10:45:00|6979|6973|6982.3|6976.3|6986.7|6979.9|6974.3|6968.3|48
1623235800000|2021-06-09 10:50:00|6982.6|6976.6|6973.9|6967.9|6983.4|6977.4|6972.1|6966.1|13
1623236100000|2021-06-09 10:55:00|6973.6|6967.6|6985.8|6979.8|6989.7|6983.7|6973.3|6966.6|65
1623236400000|2021-06-09 11:00:00|6986.3|6980.3|6981.9|6975.9|6991.3|6985.3|6980.8|6974.8|93
1623236700000|2021-06-09 11:05:00|6981.1|6975.1|6980|6974|6985.6|6979.6|6977.1|6971.1|33
1623237000000|2021-06-09 11:10:00|6979.8|6973.8|6976.4|6970.4|6983.6|6977.6|6976.4|6970.4|22
1623237300000|2021-06-09 11:15:00|6976.2|6970.2|6968.6|6962.6|6976.2|6970.2|6967.5|6961.5|48
1623237600000|2021-06-09 11:20:00|6967.8|6961.8|6965.3|6959.3|6970.9|6964.9|6964.3|6958.3|20
1623237900000|2021-06-09 11:25:00|6964.8|6958.8|6962.8|6956.8|6965.8|6959.8|6957.5|6951.5|39
1623238200000|2021-06-09 11:30:00|6962.3|6956.3|6957.2|6951.2|6963.2|6957.2|6954.9|6948.9|27
1623238500000|2021-06-09 11:35:00|6957.4|6951.4|6960.5|6954.5|6961.7|6955.7|6957.4|6951.4|26
1623238800000|2021-06-09 11:40:00|6960.8|6954.8|6962.4|6956.4|6963.6|6956.4|6957.8|6951.8|51
1623239100000|2021-06-09 11:45:00|6962.2|6956.2|6964.2|6958.2|6965.6|6959.6|6961.7|6955.7|12
1623239400000|2021-06-09 11:50:00|6963.7|6957.7|6965.1|6959.1|6967.9|6961.9|6963.3|6957.3|111
1623239700000|2021-06-09 11:55:00|6964.6|6958.6|6965.9|6959.9|6967|6961|6964|6958|17
1623240000000|2021-06-09 12:00:00|6965.7|6959.7|6968.2|6962.2|6972.6|6965.6|6965.5|6959.5|72
1623240300000|2021-06-09 12:05:00|6969.6|6959.6|6971|6965|6972|6966|6967.8|6959.6|27
1623240600000|2021-06-09 12:10:00|6971.2|6965.2|6974.5|6968.5|6979.5|6973.5|6970.4|6964.4|74
1623240900000|2021-06-09 12:15:00|6974.6|6968.6|6977.8|6971.8|6988.1|6982.1|6974.6|6968.6|173
1623241200000|2021-06-09 12:20:00|6977.6|6971.6|6980.9|6974.9|6998.1|6992.1|6963.8|6957.8|185
1623241500000|2021-06-09 12:25:00|6980.7|6974.7|6986.2|6980.2|6986.9|6980.9|6977.5|6971.5|36
1623241800000|2021-06-09 12:30:00|6987.2|6981.2|6982.5|6976.5|6991.7|6985.7|6978.7|6972.7|56
1623242100000|2021-06-09 12:35:00|6982.2|6976.2|7001.9|6995.9|7003.6|6997.6|6982.2|6976.2|210
1623242400000|2021-06-09 12:40:00|7002.4|6996.4|6995.1|6989.1|7016.3|7010.3|6994.2|6987.7|234
1623245400000|2021-06-09 13:30:00|7005.8|6999.8|6927.6|6921.6|7011.4|7003.3|6921.8|6915.8|1417
1623245700000|2021-06-09 13:35:00|6927.3|6921.3|6925.6|6919.6|6931|6925|6886.4|6878.5|1387
1623246000000|2021-06-09 13:40:00|6924.8|6918.8|6927.8|6921.8|6957.3|6951.3|6922|6916|704
1623246300000|2021-06-09 13:45:00|6927.9|6921.9|6921.3|6915.3|6943|6937|6911.9|6905.9|545
1623246600000|2021-06-09 13:50:00|6921.1|6915.1|6916.9|6910.9|6931.7|6925.7|6915.4|6909.4|389
1623246900000|2021-06-09 13:55:00|6916.4|6910.4|6914.2|6908.2|6919.4|6913.4|6902|6896|463
1623247200000|2021-06-09 14:00:00|6914.1|6908.1|6902.9|6896.9|6914.8|6908.8|6901.9|6895.9|322
1623247500000|2021-06-09 14:05:00|6903.1|6897.1|6913.8|6907.8|6915.3|6909.3|6901.7|6895.7|358
1623247800000|2021-06-09 14:10:00|6914.7|6908.7|6904.3|6898.3|6923|6917|6904.3|6898.3|383
1623248100000|2021-06-09 14:15:00|6904.5|6898.5|6929.3|6923.3|6932|6926|6903.5|6897.5|384
1623248400000|2021-06-09 14:20:00|6929.1|6923.1|6938.1|6932.1|6942.3|6936.3|6927.6|6921.6|501
1623248700000|2021-06-09 14:25:00|6938.4|6932.4|6952.1|6946.1|6952.4|6946.4|6929.4|6923.4|529
1623249000000|2021-06-09 14:30:00|6951.9|6945.9|6938|6932|6951.9|6945.9|6928.6|6922.6|678
1623249300000|2021-06-09 14:35:00|6937.8|6931.8|6948.8|6942.8|6953.5|6947.5|6932.2|6926.2|636
1623249600000|2021-06-09 14:40:00|6948.5|6942.5|6933.4|6927.4|6948.7|6942.7|6931|6925|361
1623249900000|2021-06-09 14:45:00|6933.2|6927.2|6931.9|6925.9|6941.2|6935.2|6931|6925|303
1623250200000|2021-06-09 14:50:00|6931.7|6925.7|6933.3|6927.3|6934.2|6928.2|6925.2|6919.2|395
1623250500000|2021-06-09 14:55:00|6933.1|6927.1|6926|6920|6934.1|6928.1|6924|6918|276
1623250800000|2021-06-09 15:00:00|6925.7|6919.7|6918.8|6912.8|6929.8|6923.8|6915.2|6909.2|421
1623251100000|2021-06-09 15:05:00|6918.7|6912.7|6919.9|6913.9|6920.4|6914.4|6909.1|6903.1|391
1623251400000|2021-06-09 15:10:00|6919.7|6913.7|6921|6915|6929.6|6923.6|6918.7|6912.7|286
1623251700000|2021-06-09 15:15:00|6920.8|6914.8|6935.5|6929.5|6936.3|6930.3|6919.8|6913.8|349
1623252000000|2021-06-09 15:20:00|6935.3|6929.3|6931.5|6925.5|6940.8|6934.8|6926.6|6920.6|362
1623252300000|2021-06-09 15:25:00|6931.8|6925.8|6924.5|6918.5|6932.4|6926.4|6922.3|6916.3|375
1623252600000|2021-06-09 15:30:00|6923.9|6917.9|6916.1|6910.1|6923.9|6917.9|6915.6|6909.6|315
1623252900000|2021-06-09 15:35:00|6915.6|6909.6|6926.7|6920.7|6926.7|6920.7|6915.1|6909.1|246
1623253200000|2021-06-09 15:40:00|6926.4|6920.4|6933.2|6927.2|6934.2|6928.2|6925.1|6919.1|205
1623253500000|2021-06-09 15:45:00|6932.9|6926.9|6934.2|6928.2|6940.7|6934.7|6927.7|6921.7|353
1623253800000|2021-06-09 15:50:00|6934|6928|6915.2|6909.2|6934.5|6928.5|6913.7|6907.7|477
1623254100000|2021-06-09 15:55:00|6915.4|6909.4|6917.5|6911.5|6921.4|6915.4|6913.7|6907.7|364
1623254400000|2021-06-09 16:00:00|6917.9|6911.9|6911.7|6905.7|6918.6|6912.6|6908.8|6902.8|375
1623254700000|2021-06-09 16:05:00|6912.7|6906.7|6919.7|6913.7|6929.6|6923.6|6910.7|6904.7|287
1623255000000|2021-06-09 16:10:00|6919.4|6913.4|6915.6|6909.6|6922.6|6916.6|6910.7|6904.7|288
1623255300000|2021-06-09 16:15:00|6915.9|6909.9|6912.1|6906.1|6917.4|6911.4|6906.9|6900.9|334
1623255600000|2021-06-09 16:20:00|6912.3|6906.3|6919.3|6913.3|6921.8|6915.8|6911.3|6905.3|197
1623255900000|2021-06-09 16:25:00|6919.6|6913.6|6924.7|6918.7|6925.5|6919.5|6919.3|6913.3|209
1623256200000|2021-06-09 16:30:00|6924.9|6918.9|6928.4|6922.4|6929.9|6923.9|6922.3|6916.3|277
1623256500000|2021-06-09 16:35:00|6927.8|6921.8|6945.9|6939.9|6946.4|6940.4|6927.2|6921.2|350
1623256800000|2021-06-09 16:40:00|6945.6|6939.6|6954.4|6948.4|6964.8|6958.8|6945.4|6939.4|378
1623257100000|2021-06-09 16:45:00|6954.9|6948.9|6943.4|6937.4|6958.2|6952.2|6943.3|6937.3|320
1623257400000|2021-06-09 16:50:00|6944.9|6938.9|6961.5|6955.5|6961.5|6955.5|6942.1|6936.1|319
1623257700000|2021-06-09 16:55:00|6963.2|6957.2|6973.7|6967.7|6976|6970|6958|6952|330
1623258000000|2021-06-09 17:00:00|6974|6968|6965.4|6959.4|6974|6968|6958.4|6952.4|226
1623258300000|2021-06-09 17:05:00|6966.9|6960.9|6963.3|6957.3|6977.3|6971.3|6961.8|6955.8|203
1623258600000|2021-06-09 17:10:00|6963.1|6957.1|6956.5|6950.5|6967.5|6961.5|6954.5|6948.5|242
1623258900000|2021-06-09 17:15:00|6956.2|6950.2|6965.6|6959.6|6966.1|6960.1|6953.8|6947.8|260
1623259200000|2021-06-09 17:20:00|6965.4|6959.4|6979.2|6973.2|6980.7|6974.7|6965|6959|348
1623259500000|2021-06-09 17:25:00|6979.4|6973.4|6989.5|6983.5|6997.2|6991.2|6978.6|6972.6|271
1623259800000|2021-06-09 17:30:00|6990.1|6984.1|6991.2|6985.2|7002.1|6996.1|6980.4|6974.4|272
1623260100000|2021-06-09 17:35:00|6991.4|6985.4|6979.5|6973.5|6995.1|6989.1|6977.8|6971.8|194
1623260400000|2021-06-09 17:40:00|6980.3|6974.3|6989.1|6983.1|7003.5|6997.5|6979.1|6973.1|359
1623260700000|2021-06-09 17:45:00|6988.8|6982.8|6984.5|6978.5|6993.2|6987.2|6979.4|6973.4|280
1623261000000|2021-06-09 17:50:00|6984.8|6978.8|6980.1|6974.1|6987.4|6981.4|6979.5|6973.5|250
1623261300000|2021-06-09 17:55:00|6979.8|6973.8|7000.4|6994.4|7000.9|6994.9|6968.4|6962.4|318
1623261600000|2021-06-09 18:00:00|7000.6|6994.6|6989.7|6983.7|7003.9|6997.9|6988.2|6982.2|508
1623261900000|2021-06-09 18:05:00|6989.9|6983.9|6987.6|6981.6|6996.6|6990.6|6983.8|6977.8|446
1623262200000|2021-06-09 18:10:00|6987.4|6981.4|7006.5|7000.5|7009.5|7003.5|6972.9|6966.9|1935
1623262500000|2021-06-09 18:15:00|7006|7000|6997.6|6991.6|7006.6|7000.6|6994.5|6988.5|631
1623283200000|2021-06-10 00:00:00|7007.1|7001.1|7006.6|7000.6|7018.9|7008.4|6993.8|6985.2|161
1623283500000|2021-06-10 00:05:00|7008.4|6998.4|6995.1|6989.1|7008.4|6999.6|6985.8|6979.8|73
1623283800000|2021-06-10 00:10:00|6994.7|6988.7|6995.7|6989.7|6999|6993|6994|6988|48
1623284100000|2021-06-10 00:15:00|6995.6|6989.6|6996.1|6990.1|7000.6|6994.6|6994.6|6988.6|37
1623284400000|2021-06-10 00:20:00|6995.5|6989.5|6988.6|6982.6|6995.5|6989.5|6986.1|6980.1|69
1623284700000|2021-06-10 00:25:00|6987.6|6981.6|6990.8|6984.8|6991.3|6985.3|6987.6|6981.6|19
1623285000000|2021-06-10 00:30:00|6990.3|6984.3|6989.8|6983.8|6991.8|6985.8|6988.2|6982.2|16
1623285300000|2021-06-10 00:35:00|6989.3|6983.3|6985.4|6979.4|6991|6985|6982.5|6976.5|44
1623285600000|2021-06-10 00:40:00|6984.5|6978.5|6994.2|6988.2|6995.3|6989.3|6984|6978|41
1623285900000|2021-06-10 00:45:00|6996|6990|6996.4|6990.4|6998.2|6990.4|6991.7|6985.7|15
1623286200000|2021-06-10 00:50:00|6995.7|6989.7|6995.3|6989.3|6995.9|6989.9|6993.9|6987.9|16
1623286500000|2021-06-10 00:55:00|6995|6989|6994|6988|6996.5|6990.5|6992.7|6986.7|32
1623286800000|2021-06-10 01:00:00|6994.3|6988.3|6998.9|6992.9|7002.1|6996.1|6983.6|6977.6|115
1623287100000|2021-06-10 01:05:00|6998.8|6992.8|6995.3|6989.3|7003.3|6997.3|6992.2|6986.2|70
1623287400000|2021-06-10 01:10:00|6995|6989|6992.8|6986.8|6995.3|6989.3|6990.5|6984.5|10
1623287700000|2021-06-10 01:15:00|6993.5|6987.5|6991.3|6985.3|6995.7|6989.7|6990.3|6984.3|25
1623288000000|2021-06-10 01:20:00|6992|6986|7001.8|6995.8|7003.9|6997.9|6990.6|6984.6|32
1623288300000|2021-06-10 01:25:00|7001.4|6995.4|6997.7|6991.7|7003.1|6997.1|6994.9|6988.9|24
1623288600000|2021-06-10 01:30:00|6997.2|6991.2|7010.4|7004.4|7010.9|7004.9|6995.6|6989.6|48
1623288900000|2021-06-10 01:35:00|7010.6|7004.6|7005.2|6999.2|7012.3|7006.3|7004.9|6998.9|27
1623289200000|2021-06-10 01:40:00|7005.9|6999.9|7002.2|6996.2|7009|7003|7000|6994|74
1623289500000|2021-06-10 01:45:00|7002.4|6996.4|7001.8|6995.8|7004.8|6998.8|7000.2|6994.2|18
1623289800000|2021-06-10 01:50:00|7001.5|6995.5|6995.2|6989.2|7001.5|6995.5|6991.8|6985.8|40
1623290100000|2021-06-10 01:55:00|6995.8|6989.8|7001.7|6995.7|7003|6997|6995.8|6989.8|20
1623290400000|2021-06-10 02:00:00|7002.5|6996.5|6998.7|6992.7|7002.5|6996.5|6998.7|6992.7|18
1623290700000|2021-06-10 02:05:00|6998.9|6992.9|7008|7002|7009.5|7003.5|6998.7|6992.7|40
1623291000000|2021-06-10 02:10:00|7008.2|7002.2|7011.2|7005.2|7014.5|7008.5|7008.2|7002.2|109
1623291300000|2021-06-10 02:15:00|7007.8|7001.8|7009.1|7003.1|7009.8|7003.8|7007.8|7001.8|82
1623291600000|2021-06-10 02:20:00|7008.4|7002.4|7009.2|7003.2|7009.6|7003.6|7008.4|7002.4|5
1623291900000|2021-06-10 02:25:00|7008.7|7002.7|7010.7|7004.7|7010.7|7004.7|7008.4|7002.4|26
1623292200000|2021-06-10 02:30:00|7011.7|7005.7|7020.9|7014.9|7021.8|7015.8|7011.7|7005.7|99
1623292500000|2021-06-10 02:35:00|7021.2|7015.2|7030.7|7024.7|7035.4|7029.4|7020.5|7014.5|70
1623292800000|2021-06-10 02:40:00|7030.2|7024.2|7031.8|7025.8|7032.4|7026.4|7027.7|7021.7|24
1623293100000|2021-06-10 02:45:00|7032.3|7026.3|7045.5|7039.5|7050.3|7044.3|7032.3|7026.3|121
1623293400000|2021-06-10 02:50:00|7046.7|7040.7|7047.5|7041.5|7049.1|7043.1|7043|7037|22
1623293700000|2021-06-10 02:55:00|7047.3|7041.3|7042.6|7036.6|7051.7|7044.2|7042.1|7036.1|18
1623294000000|2021-06-10 03:00:00|7042.9|7036.9|7052.7|7046.7|7055.6|7049.6|7042.9|7036.9|33
1623294300000|2021-06-10 03:05:00|7052.2|7046.2|7052.2|7046.2|7053.1|7047.1|7046.2|7040.2|15
1623294600000|2021-06-10 03:10:00|7052.7|7046.7|7051.1|7045.1|7053.4|7047.4|7049.7|7043.7|40
1623294900000|2021-06-10 03:15:00|7051.3|7045.3|7050.9|7044.9|7054.2|7048.2|7050.1|7044.1|19
1623295200000|2021-06-10 03:20:00|7050.6|7044.6|7046.1|7040.1|7053|7047|7043.1|7037.1|28
1623295500000|2021-06-10 03:25:00|7046.3|7040.3|7041.5|7035.5|7046.8|7040.8|7040.8|7034.8|30
1623295800000|2021-06-10 03:30:00|7041.8|7035.8|7039.6|7033.6|7043.3|7037.3|7039.6|7033.6|14
1623296100000|2021-06-10 03:35:00|7040.6|7034.6|7036.2|7030.2|7042.1|7036.1|7034.5|7028.5|41
1623296400000|2021-06-10 03:40:00|7036.5|7030.5|7037.5|7031.5|7041.7|7035.7|7033.7|7027.7|29
1623296700000|2021-06-10 03:45:00|7037.3|7031.3|7032|7026|7037.3|7031.3|7032|7026|13
1623297000000|2021-06-10 03:50:00|7032.5|7026.5|7031.2|7025.2|7033|7027|7028.7|7022.7|24
1623297300000|2021-06-10 03:55:00|7031.5|7025.5|7030.7|7024.7|7031.5|7025.5|7030|7024|4
1623297600000|2021-06-10 04:00:00|7030.5|7024.5|7034.6|7028.6|7036.6|7030.6|7030.5|7024.5|13
1623297900000|2021-06-10 04:05:00|7034.9|7028.9|7032.9|7026.9|7036.1|7030.1|7031.2|7025.2|16
1623298200000|2021-06-10 04:10:00|7033.6|7027.6|7031.9|7025.9|7033.6|7027.6|7031.4|7025.4|15
1623298500000|2021-06-10 04:15:00|7031.5|7025.5|7033.1|7027.1|7033.6|7027.6|7029.4|7023.4|39
1623298800000|2021-06-10 04:20:00|7034.9|7028.9|7043.7|7037.7|7045.7|7039.7|7034.9|7028.9|18
1623299100000|2021-06-10 04:25:00|7043.4|7037.4|7045.3|7039.3|7045.8|7039.8|7043.4|7037.4|7
1623299400000|2021-06-10 04:30:00|7045.5|7039.5|7050.5|7044.5|7050.8|7044.8|7042.5|7036.5|40
1623299700000|2021-06-10 04:35:00|7050.2|7044.2|7052.8|7046.8|7054|7048|7050|7044|24
1623300000000|2021-06-10 04:40:00|7052.5|7046.5|7064.8|7058.8|7066.9|7060.9|7051.9|7045.9|97
1623300300000|2021-06-10 04:45:00|7064.6|7058.6|7064.3|7058.3|7066.3|7060.3|7063.7|7057.7|51
1623300600000|2021-06-10 04:50:00|7064|7058|7068.2|7062.2|7069.5|7063.5|7063|7057|96
1623300900000|2021-06-10 04:55:00|7067.9|7061.9|7067.4|7061.4|7069.5|7063.5|7066|7060|40
1623301200000|2021-06-10 05:00:00|7068|7062|7072.4|7066.4|7073.6|7067.6|7066.7|7060.7|59
1623301500000|2021-06-10 05:05:00|7072.6|7066.6|7070.8|7064.8|7076.6|7070.6|7069.7|7063.7|51
1623301800000|2021-06-10 05:10:00|7072|7066|7066.3|7060.3|7072|7066|7066|7060|28
1623302100000|2021-06-10 05:15:00|7066|7060|7070.7|7064.7|7071.4|7065.4|7064.3|7058.3|19
1623302400000|2021-06-10 05:20:00|7070.4|7064.4|7066.9|7060.9|7070.9|7064.9|7066|7060|13
1623302700000|2021-06-10 05:25:00|7067.2|7061.2|7066.5|7060.5|7069.7|7063.7|7066.1|7060.1|14
1623303000000|2021-06-10 05:30:00|7066|7060|7070.7|7064.7|7072.4|7066.4|7065.3|7059.3|28
1623303300000|2021-06-10 05:35:00|7070.9|7064.9|7073.9|7067.9|7082.6|7076.6|7070|7064|61
1623303600000|2021-06-10 05:40:00|7074.2|7068.2|7069.5|7063.5|7074.4|7068.4|7065.4|7059.4|37
1623303900000|2021-06-10 05:45:00|7069.1|7063.1|7076.1|7070.1|7076.1|7070.1|7069.1|7063.1|16
1623304200000|2021-06-10 05:50:00|7077.1|7071.1|7090|7084|7090.8|7084.8|7075.7|7069.7|38
1623304500000|2021-06-10 05:55:00|7089.6|7083.6|7084|7078|7090.1|7084.1|7082.3|7076.3|36
1623304800000|2021-06-10 06:00:00|7083.7|7077.7|7083.9|7077.9|7088.6|7082.6|7081.4|7075.4|34
1623305100000|2021-06-10 06:05:00|7083.7|7077.7|7090.9|7084.9|7093|7087|7082.5|7076.5|37
1623305400000|2021-06-10 06:10:00|7091.1|7085.1|7097.2|7091.2|7097.2|7091.2|7090.7|7084.7|21
1623305700000|2021-06-10 06:15:00|7097.7|7091.7|7091.8|7085.8|7097.7|7091.7|7090.8|7084.8|18
1623306000000|2021-06-10 06:20:00|7091.7|7085.7|7095.8|7089.8|7097.2|7091.2|7090.2|7084.2|32
1623306300000|2021-06-10 06:25:00|7096|7090|7099.2|7093.2|7099.9|7093.9|7094|7088|36
1623306600000|2021-06-10 06:30:00|7099.4|7093.4|7092|7086|7099.4|7093.4|7090.2|7084.2|46
1623306900000|2021-06-10 06:35:00|7092.5|7086.5|7083.3|7077.3|7093.3|7087.3|7078.2|7072.2|36
1623307200000|2021-06-10 06:40:00|7083|7077|7093.5|7087.5|7094.3|7088.3|7082.6|7076.6|45
1623307500000|2021-06-10 06:45:00|7094|7088|7096.1|7090.1|7103.3|7097.3|7093.7|7087.7|33
1623307800000|2021-06-10 06:50:00|7095.9|7089.9|7098.1|7092.1|7098.3|7092.3|7093.8|7087.8|9
1623308100000|2021-06-10 06:55:00|7098.5|7092.5|7102.2|7096.2|7102.6|7096.6|7097.3|7091.3|21
1623308400000|2021-06-10 07:00:00|7102.7|7096.7|7097.9|7091.9|7103.9|7097.9|7097.9|7091.9|14
1623308700000|2021-06-10 07:05:00|7098.2|7092.2|7086.8|7080.8|7098.7|7092.7|7085.1|7079.1|92
1623309000000|2021-06-10 07:10:00|7086.1|7080.1|7086.2|7080.2|7089.4|7083.4|7084.9|7078.9|25
1623309300000|2021-06-10 07:15:00|7086|7080|7087.3|7081.3|7087.7|7081.7|7076.5|7070.5|90
1623309600000|2021-06-10 07:20:00|7087.5|7081.5|7084.4|7078.4|7087.5|7081.5|7082.3|7076.3|45
1623309900000|2021-06-10 07:25:00|7084.6|7078.6|7088.4|7082.4|7089.6|7083.6|7084.6|7078.6|34
1623310200000|2021-06-10 07:30:00|7088.7|7082.7|7085.3|7079.3|7088.9|7082.9|7083.9|7077.9|17
1623310500000|2021-06-10 07:35:00|7085.2|7079.2|7081.6|7075.6|7085.2|7079.2|7076.3|7070.3|61
1623310800000|2021-06-10 07:40:00|7082.1|7076.1|7070.6|7064.6|7085.9|7079.9|7068.4|7062.4|115
1623311100000|2021-06-10 07:45:00|7070.4|7064.4|7073.2|7067.2|7074.2|7068.2|7066.7|7060.7|50
1623311400000|2021-06-10 07:50:00|7073.9|7067.9|7070.5|7064.5|7074.2|7068.2|7069.1|7063.1|28
1623311700000|2021-06-10 07:55:00|7070.1|7064.1|7070.4|7064.4|7071.4|7065.4|7067.6|7061.6|10
1623312000000|2021-06-10 08:00:00|7069.9|7063.9|7072.3|7066.3|7072.3|7066.3|7063|7057|39
1623312300000|2021-06-10 08:05:00|7072|7066|7081.8|7075.8|7082.6|7076.6|7072|7066|179
1623312600000|2021-06-10 08:10:00|7080.6|7074.6|7080.7|7074.7|7084.6|7078.6|7080.1|7074.1|48
1623312900000|2021-06-10 08:15:00|7079.6|7073.6|7073.1|7067.1|7081.2|7075.2|7071.2|7065.2|21
1623313200000|2021-06-10 08:20:00|7073.3|7067.3|7069.9|7063.9|7075.6|7069.6|7067.8|7061.8|24
1623313500000|2021-06-10 08:25:00|7069.7|7063.7|7069.9|7063.9|7071.6|7065.6|7069|7063|28
1623313800000|2021-06-10 08:30:00|7069.6|7063.6|7075.4|7069.4|7075.9|7069.9|7068|7062|35
1623314100000|2021-06-10 08:35:00|7075.1|7069.1|7071.8|7065.8|7076.6|7070.6|7071.8|7065.8|94
1623314400000|2021-06-10 08:40:00|7071.5|7065.5|7075.9|7069.9|7075.9|7069.9|7071.5|7065.5|18
1623314700000|2021-06-10 08:45:00|7075.6|7069.6|7071.4|7065.4|7075.9|7069.9|7071.4|7065.4|75
1623315000000|2021-06-10 08:50:00|7071.1|7065.1|7081.4|7075.4|7083.8|7077.8|7071.1|7065.1|78
1623315300000|2021-06-10 08:55:00|7081.1|7075.1|7073.5|7067.5|7084.9|7078.9|7072.7|7066.7|57
1623315600000|2021-06-10 09:00:00|7073.3|7067.3|7076.9|7070.9|7078.3|7072.3|7071.7|7065.7|45
1623315900000|2021-06-10 09:05:00|7076.5|7070.5|7071.5|7065.5|7077.7|7071.7|7071.2|7065.2|14
1623316200000|2021-06-10 09:10:00|7071.8|7065.8|7069.4|7063.4|7076.3|7070.3|7068.1|7062.1|30
1623316500000|2021-06-10 09:15:00|7069.6|7063.6|7059.7|7053.7|7070.4|7064.4|7057.7|7051.7|65
1623316800000|2021-06-10 09:20:00|7060.2|7054.2|7053.1|7047.1|7061|7055|7051.8|7045.8|100
1623317100000|2021-06-10 09:25:00|7053.5|7047.5|7057.3|7051.3|7059|7053|7052.3|7046.3|14
1623317400000|2021-06-10 09:30:00|7057.1|7051.1|7049.4|7043.4|7057.1|7051.1|7045.4|7039.4|67
1623317700000|2021-06-10 09:35:00|7049.2|7043.2|7047|7041|7053.3|7047.3|7044.7|7038.7|29
1623318000000|2021-06-10 09:40:00|7045.2|7039.2|7037.6|7031.6|7045.9|7039.9|7037.4|7031.4|118
1623318300000|2021-06-10 09:45:00|7037.9|7031.9|7041.2|7035.2|7041.2|7035.2|7034.4|7028.4|36
1623318600000|2021-06-10 09:50:00|7041|7035|7049.8|7043.8|7050.3|7044.3|7038|7032|39
1623318900000|2021-06-10 09:55:00|7050.3|7044.3|7063|7057|7066.7|7060.7|7050.3|7044.3|63
1623319200000|2021-06-10 10:00:00|7062.6|7056.6|7053.4|7047.4|7062.6|7056.6|7052.9|7046.9|41
1623319500000|2021-06-10 10:05:00|7053.2|7047.2|7055|7049|7055.6|7049.6|7045.4|7039.4|71
1623319800000|2021-06-10 10:10:00|7053.8|7047.8|7054.6|7048.6|7055|7049|7053.5|7047.5|8
1623320100000|2021-06-10 10:15:00|7054.4|7048.4|7052.2|7046.2|7055.1|7049.1|7052.2|7046.2|4
1623320400000|2021-06-10 10:20:00|7052.5|7046.5|7048.1|7042.1|7054.3|7048.3|7046.5|7040.5|13
1623320700000|2021-06-10 10:25:00|7048.5|7042.5|7045.1|7039.1|7049.8|7043.8|7043.1|7037.1|33
1623321000000|2021-06-10 10:30:00|7045.4|7039.4|7051.5|7045.5|7051.9|7045.9|7043.9|7037.9|11
1623321300000|2021-06-10 10:35:00|7050.4|7044.4|7053.1|7047.1|7053.5|7047.5|7047.3|7041.3|12
1623321600000|2021-06-10 10:40:00|7052.6|7046.6|7055.8|7049.8|7058.9|7052.9|7051.3|7045.3|27
1623321900000|2021-06-10 10:45:00|7056.1|7050.1|7051.5|7045.5|7056.1|7050.1|7051.3|7045.3|17
1623322200000|2021-06-10 10:50:00|7052|7046|7050.8|7044.8|7053|7047|7050.7|7044.7|54
1623322500000|2021-06-10 10:55:00|7047.7|7041.7|7042.9|7036.9|7048|7042|7040.8|7034.8|225
1623322800000|2021-06-10 11:00:00|7042.6|7036.6|7045.9|7039.9|7048.3|7042.3|7041.3|7035.3|33
1623323100000|2021-06-10 11:05:00|7044.6|7038.6|7047.3|7041.3|7049|7043|7042.5|7036.5|33
1623323400000|2021-06-10 11:10:00|7047.1|7041.1|7045.9|7039.9|7049.6|7043.6|7044.8|7038.8|11
1623323700000|2021-06-10 11:15:00|7043.6|7037.6|7044.7|7038.7|7045.3|7039.3|7040.4|7034.4|51
1623324000000|2021-06-10 11:20:00|7045|7039|7046.1|7040.1|7047.2|7041.2|7041.7|7035.7|23
1623324300000|2021-06-10 11:25:00|7046.4|7040.4|7048.7|7042.7|7049.9|7043.9|7045.9|7039.9|7
1623324600000|2021-06-10 11:30:00|7048.4|7042.4|7046.1|7040.1|7048.4|7042.4|7043.4|7037.4|22
1623324900000|2021-06-10 11:35:00|7046.4|7040.4|7043.2|7037.2|7049.2|7043.2|7042.5|7036.5|33
1623325200000|2021-06-10 11:40:00|7043.5|7037.5|7039.3|7033.3|7044.3|7038.3|7039.3|7033.3|46
1623325500000|2021-06-10 11:45:00|7039.9|7033.9|7037.9|7031.9|7039.9|7033.9|7031.7|7025.7|49
1623325800000|2021-06-10 11:50:00|7038.1|7032.1|7043.2|7037.2|7043.4|7037.4|7036.4|7030.4|22
1623326100000|2021-06-10 11:55:00|7043.4|7037.4|7034.5|7028.5|7043.4|7037.4|7033|7027|73
1623326400000|2021-06-10 12:00:00|7034.3|7028.3|7032.9|7026.9|7038.8|7032.8|7032.4|7026.4|29
1623326700000|2021-06-10 12:05:00|7033.7|7027.7|7036.9|7030.9|7039.9|7033.9|7031.9|7025.9|32
1623327000000|2021-06-10 12:10:00|7037.7|7031.7|7043.3|7037.3|7045.4|7039.4|7035.5|7029.5|69
1623327300000|2021-06-10 12:15:00|7046.3|7040.3|7045.8|7039.8|7047|7041|7034.1|7028.1|162
1623327600000|2021-06-10 12:20:00|7048.2|7042.2|7039.3|7033.3|7050.6|7044.6|7038.1|7032.1|62
1623327900000|2021-06-10 12:25:00|7039.5|7033.5|7039.9|7033.9|7040.8|7034.8|7037.7|7031.7|33
1623328200000|2021-06-10 12:30:00|7039.4|7033.4|7046.1|7040.1|7046.1|7040.1|7032.6|7026.6|84
1623328500000|2021-06-10 12:35:00|7045.9|7039.9|7048.2|7042.2|7054|7048|7039.8|7033.8|122
1623328800000|2021-06-10 12:40:00|7048.7|7042.7|7044.1|7038.1|7053.8|7047.8|7040.4|7034.4|174
1623331800000|2021-06-10 13:30:00|7043.1|7037.1|7024.2|7018.2|7054.1|7048.1|7008.9|7002.9|802
1623332100000|2021-06-10 13:35:00|7024.9|7018.9|7045.1|7039.1|7051.5|7045.5|7013.3|7007.3|335
1623332400000|2021-06-10 13:40:00|7043.9|7037.9|7072.9|7066.9|7086.9|7080.9|7043.9|7037.9|612
1623332700000|2021-06-10 13:45:00|7073|7067|7100.9|7094.9|7107.4|7101.4|7064.1|7058.1|431
1623333000000|2021-06-10 13:50:00|7102.6|7096.6|7093.7|7087.7|7103.8|7097.8|7084.3|7078.3|359
1623333300000|2021-06-10 13:55:00|7093.8|7087.8|7067.3|7061.3|7093.8|7087.8|7067.3|7061.3|345
1623333600000|2021-06-10 14:00:00|7067.5|7061.5|7037.7|7031.7|7070.5|7064.5|7033|7027|498
1623333900000|2021-06-10 14:05:00|7038|7032|7043.3|7037.3|7045.7|7039.7|7025.9|7019.9|380
1623334200000|2021-06-10 14:10:00|7043.5|7037.5|7039.2|7033.2|7044.1|7038.1|7029|7023|298
1623334500000|2021-06-10 14:15:00|7039.5|7033.5|7016.4|7010.4|7042.2|7036.2|7010.6|7004.6|454
1623334800000|2021-06-10 14:20:00|7016.7|7010.7|7020.7|7014.7|7023.4|7017.4|7005|6999|508
1623335100000|2021-06-10 14:25:00|7020.4|7014.4|7014.4|7008.4|7031.3|7025.3|7013.2|7007.2|387
1623335400000|2021-06-10 14:30:00|7014.6|7008.6|7006.5|7000.5|7016.3|7010.3|7005.3|6999.3|414
1623335700000|2021-06-10 14:35:00|7006.7|7000.7|6972.5|6966.5|7010.5|7004.5|6971.6|6965.6|572
1623336000000|2021-06-10 14:40:00|6973|6967|6992.8|6986.8|7000.4|6994.4|6972.5|6966.5|420
1623336300000|2021-06-10 14:45:00|6992.4|6986.4|6993|6987|7002.2|6996.2|6989.3|6983.3|229
1623336600000|2021-06-10 14:50:00|6992.4|6986.4|6982.9|6976.9|6999.2|6993.2|6982.7|6976.7|363
1623336900000|2021-06-10 14:55:00|6983.7|6977.7|6994.3|6988.3|6996.1|6990.1|6978.7|6972.7|211
1623337200000|2021-06-10 15:00:00|6993.8|6987.8|6983.9|6977.9|6994.3|6988.3|6975.4|6969.4|518
1623337500000|2021-06-10 15:05:00|6984|6978|6992|6986|6992|6986|6980.5|6974.5|167
1623337800000|2021-06-10 15:10:00|6992.7|6986.7|6998.9|6992.9|7001.9|6995.9|6987.1|6981.1|183
1623338100000|2021-06-10 15:15:00|6998.6|6992.6|7000.8|6994.8|7008|7002|6997.7|6991.7|124
1623338400000|2021-06-10 15:20:00|7000.7|6994.7|6999.7|6993.7|7006.2|7000.2|6992.8|6986.8|207
1623338700000|2021-06-10 15:25:00|7000|6994|6988.1|6982.1|7002.5|6996.5|6982.5|6976.5|262
1623339000000|2021-06-10 15:30:00|6987.8|6981.8|6975.7|6969.7|6989.6|6983.6|6973.1|6967.1|230
1623339300000|2021-06-10 15:35:00|6975|6969|6979.1|6973.1|6984.7|6978.7|6975|6969|111
1623339600000|2021-06-10 15:40:00|6979.6|6973.6|6982.9|6976.9|6985.7|6979.7|6979.1|6973.1|109
1623339900000|2021-06-10 15:45:00|6982.6|6976.6|6964.1|6958.1|6984.9|6978.9|6963.6|6957.6|170
1623340200000|2021-06-10 15:50:00|6964.5|6958.5|6980.1|6974.1|6985.2|6979.2|6964.5|6958.5|203
1623340500000|2021-06-10 15:55:00|6980.6|6974.6|6971.5|6965.5|6986.8|6980.8|6968.5|6961.7|243
1623340800000|2021-06-10 16:00:00|6972.3|6966.3|6967.3|6961.3|6988.4|6981.1|6957|6951|912
1623341100000|2021-06-10 16:05:00|6967|6961|6936.8|6930.8|6971.8|6965.8|6919.5|6913.5|1807
1623341400000|2021-06-10 16:10:00|6936.6|6930.6|6904|6898|6936.6|6930.6|6899.9|6893.9|1024
1623341700000|2021-06-10 16:15:00|6903.8|6897.8|6917|6911|6922|6916|6889.3|6883.3|1106
1623342000000|2021-06-10 16:20:00|6916.8|6910.8|6911.7|6905.7|6925|6919|6895.5|6889.5|679
1623342300000|2021-06-10 16:25:00|6910.9|6904.9|6935.6|6929.6|6955.5|6949.5|6908.2|6902.2|581
1623342600000|2021-06-10 16:30:00|6935.9|6929.9|6958.8|6952.8|6966|6960|6927|6921|410
1623342900000|2021-06-10 16:35:00|6959|6953|6980.7|6974.7|6990|6984|6950|6944|406
1623343200000|2021-06-10 16:40:00|6980.9|6974.9|6988.7|6982.7|6998.5|6992.5|6966.5|6960.5|358
1623343500000|2021-06-10 16:45:00|6988.4|6982.4|6972.3|6966.3|6999|6993|6969.2|6963.2|450
1623343800000|2021-06-10 16:50:00|6972.7|6966.7|6967.4|6961.4|6977.1|6971.1|6962.6|6956.6|487
1623344100000|2021-06-10 16:55:00|6968.6|6962.6|6961.4|6955.4|6970.1|6964.1|6957.9|6951.9|392
1623344400000|2021-06-10 17:00:00|6961.6|6955.6|6964.1|6958.1|6971.6|6965.6|6958.4|6952.4|460
1623344700000|2021-06-10 17:05:00|6963.8|6957.8|6953.9|6947.9|6963.8|6957.8|6953.9|6947.9|397
1623345000000|2021-06-10 17:10:00|6954.1|6948.1|6953.7|6947.7|6962.4|6956.4|6952.3|6946.3|500
1623345300000|2021-06-10 17:15:00|6953.4|6947.4|6951.5|6945.5|6962.9|6956.9|6949.9|6943.9|299
1623345600000|2021-06-10 17:20:00|6951.9|6945.9|6958.8|6952.8|6960.8|6954.8|6943.9|6937.9|192
1623345900000|2021-06-10 17:25:00|6959.3|6953.3|6939.6|6933.6|6964.6|6958.6|6939.6|6933.6|319
1623346200000|2021-06-10 17:30:00|6939.9|6933.9|6939.4|6933.4|6944.9|6938.9|6931.5|6925.5|244
1623346500000|2021-06-10 17:35:00|6939.9|6933.9|6947.4|6941.4|6947.7|6941.7|6936.7|6930.7|205
1623346800000|2021-06-10 17:40:00|6947.7|6941.7|6944.3|6938.3|6949.5|6943.5|6941.5|6935.5|233
1623347100000|2021-06-10 17:45:00|6944.8|6938.8|6945.7|6939.7|6948.9|6942.9|6935.7|6929.7|226
1623347400000|2021-06-10 17:50:00|6946.2|6940.2|6935.7|6929.7|6947.2|6941.2|6935.7|6929.7|468
1623347700000|2021-06-10 17:55:00|6936.1|6930.1|6934.8|6928.8|6937.1|6931.1|6922.9|6916.9|811
1623348000000|2021-06-10 18:00:00|6935.1|6929.1|6967.4|6961.4|6971.1|6965.1|6934.6|6928.6|645
1623348300000|2021-06-10 18:05:00|6967.6|6961.6|6945.1|6939.1|6968.7|6962.7|6938.7|6932.7|615
1623348600000|2021-06-10 18:10:00|6945.4|6939.4|6925.8|6919.8|6954.8|6948.8|6924|6918|2667
1623348900000|2021-06-10 18:15:00|6926.3|6920.3|6920.4|6914.4|6927.5|6921.5|6913.4|6907.4|967
1623369600000|2021-06-11 00:00:00|6922.3|6916.3|6942|6936|6943|6937|6919.3|6913.3|274
1623369900000|2021-06-11 00:05:00|6942.8|6936.8|6941.4|6935.4|6943.1|6937.1|6929|6923|131
1623370200000|2021-06-11 00:10:00|6942.4|6936.4|6938.9|6932.9|6942.4|6936.4|6931.9|6925.9|72
1623370500000|2021-06-11 00:15:00|6939.6|6933.6|6933.3|6927.3|6939.6|6933.6|6932.8|6926.8|44
1623370800000|2021-06-11 00:20:00|6933.2|6927.2|6932.8|6926.8|6934.5|6928.5|6932.5|6926.5|31
1623371100000|2021-06-11 00:25:00|6932.6|6926.6|6930.7|6924.7|6935|6929|6929|6923|92
1623371400000|2021-06-11 00:30:00|6930.2|6924.2|6932.9|6926.9|6935.9|6929.9|6930|6924|43
1623371700000|2021-06-11 00:35:00|6933.9|6927.9|6931.3|6925.3|6937.1|6931.1|6931.3|6925.3|40
1623372000000|2021-06-11 00:40:00|6931.7|6925.7|6935.5|6929.5|6936.5|6930.5|6931.2|6925.2|29
1623372300000|2021-06-11 00:45:00|6935.1|6929.1|6934.5|6928.5|6935.4|6929.4|6932.2|6926.2|25
1623372600000|2021-06-11 00:50:00|6934.2|6928.2|6932.8|6926.8|6937.2|6931.2|6931.5|6925.5|32
1623372900000|2021-06-11 00:55:00|6933.2|6927.2|6936.3|6930.3|6938.3|6932.3|6933.2|6927.2|21
1623373200000|2021-06-11 01:00:00|6934.3|6928.3|6951.9|6945.9|6951.9|6945.9|6933.8|6927.8|94
1623373500000|2021-06-11 01:05:00|6952.2|6946.2|6928.5|6922.5|6952.7|6946.7|6925.3|6919.3|74
1623373800000|2021-06-11 01:10:00|6927.6|6921.6|6921.8|6915.8|6933.5|6927.5|6919.3|6913.3|72
1623374100000|2021-06-11 01:15:00|6921.6|6915.6|6924.4|6918.4|6925.2|6919.2|6916.5|6910.5|66
1623374400000|2021-06-11 01:20:00|6923.9|6917.9|6931.9|6925.9|6937.1|6931.1|6923.7|6917.7|36
1623374700000|2021-06-11 01:25:00|6931.8|6925.8|6926.1|6920.1|6931.8|6925.8|6925.6|6919.6|15
1623375000000|2021-06-11 01:30:00|6926.4|6920.4|6925.7|6919.7|6927.1|6921.1|6914.2|6908.2|39
1623375300000|2021-06-11 01:35:00|6925.4|6919.4|6922.3|6916.3|6930.4|6924.4|6921.5|6915.5|16
1623375600000|2021-06-11 01:40:00|6922|6916|6921.5|6915.5|6922|6916|6916|6910|18
1623375900000|2021-06-11 01:45:00|6920.7|6914.7|6910.7|6904.7|6920.7|6914.7|6905.9|6899.9|43
1623376200000|2021-06-11 01:50:00|6910.5|6904.5|6913.5|6907.5|6914.9|6908.9|6907.6|6901.6|33
1623376500000|2021-06-11 01:55:00|6913.9|6907.9|6909.7|6903.7|6913.9|6907.9|6908|6902|29
1623376800000|2021-06-11 02:00:00|6909.5|6903.5|6905.7|6899.7|6909.5|6903.5|6904.4|6898.4|23
1623377100000|2021-06-11 02:05:00|6905.2|6899.2|6903.7|6897.7|6908.2|6902.2|6901.3|6895.3|36
1623377400000|2021-06-11 02:10:00|6904|6898|6907.9|6901.9|6909.7|6903.7|6902.4|6896.4|15
1623377700000|2021-06-11 02:15:00|6908|6902|6910.5|6904.5|6910.5|6904.5|6907|6901|13
1623378000000|2021-06-11 02:20:00|6909.7|6903.7|6911.2|6905.2|6913|6907|6909.5|6903.5|23
1623378300000|2021-06-11 02:25:00|6911.7|6905.7|6915.5|6909.5|6918.3|6912.3|6909.5|6903.5|41
1623378600000|2021-06-11 02:30:00|6914.3|6908.3|6908.4|6898.4|6915.1|6909.1|6903|6897|62
1623378900000|2021-06-11 02:35:00|6906|6900|6905.3|6899.3|6908.7|6902.7|6903.7|6897.7|40
1623379200000|2021-06-11 02:40:00|6905.1|6899.1|6900.5|6894.5|6905.7|6899.7|6897.7|6891.7|25
1623379500000|2021-06-11 02:45:00|6900.7|6894.7|6908.7|6902.7|6915.3|6909.3|6900.3|6894.3|35
1623379800000|2021-06-11 02:50:00|6908.2|6902.2|6906.6|6900.6|6908.7|6902.7|6903.2|6897.2|39
1623380100000|2021-06-11 02:55:00|6906.9|6900.9|6915.8|6909.8|6917|6911|6906.9|6900.9|35
1623380400000|2021-06-11 03:00:00|6915.7|6909.7|6917.3|6911.3|6918.7|6912.7|6914.3|6908.3|12
1623380700000|2021-06-11 03:05:00|6917|6911|6913.3|6907.3|6917|6911|6913.3|6907.3|17
1623381000000|2021-06-11 03:10:00|6913.8|6907.8|6912.6|6906.6|6913.8|6907.8|6909.6|6903.6|16
1623381300000|2021-06-11 03:15:00|6912.4|6906.4|6910.4|6904.4|6912.9|6906.9|6907.8|6901.8|16
1623381600000|2021-06-11 03:20:00|6910.6|6904.6|6916.1|6910.1|6917.1|6911.1|6909.4|6903.4|36
1623381900000|2021-06-11 03:25:00|6914.8|6908.8|6915.1|6909.1|6917.6|6911.6|6914.8|6908.8|6
1623382200000|2021-06-11 03:30:00|6915.3|6909.3|6913.1|6907.1|6920.6|6914.6|6911.9|6905.9|28
1623382500000|2021-06-11 03:35:00|6912.7|6906.7|6921.2|6915.2|6924.1|6918.1|6912.7|6906.7|48
1623382800000|2021-06-11 03:40:00|6921.6|6915.6|6921.2|6915.2|6922|6916|6920|6914|12
1623383100000|2021-06-11 03:45:00|6921.5|6915.5|6921.5|6915.5|6923.7|6917.7|6920.9|6914.9|23
1623383400000|2021-06-11 03:50:00|6921.7|6915.7|6922.7|6916.7|6923.9|6917.9|6921.7|6915.7|35
1623383700000|2021-06-11 03:55:00|6923.2|6917.2|6922.7|6916.7|6923.2|6917.2|6921.4|6915.4|4
1623384000000|2021-06-11 04:00:00|6923.3|6917.3|6934.6|6928.6|6937.5|6931.5|6923.3|6917.3|38
1623384300000|2021-06-11 04:05:00|6934.9|6928.9|6935.1|6929.1|6935.1|6929.1|6932.2|6925.1|15
1623384600000|2021-06-11 04:10:00|6934.9|6928.9|6937.2|6931.2|6940.6|6934.6|6933.8|6927.8|20
1623384900000|2021-06-11 04:15:00|6936.9|6930.9|6934.9|6928.9|6936.9|6930.9|6934.4|6928.4|8
1623385200000|2021-06-11 04:20:00|6934.7|6928.7|6935.1|6929.1|6935.9|6929.9|6933.6|6927.6|11
1623385500000|2021-06-11 04:25:00|6934.9|6928.9|6932.6|6926.6|6935.4|6929.4|6932.3|6926.3|16
1623385800000|2021-06-11 04:30:00|6932.3|6926.3|6931.9|6925.9|6933.3|6927.3|6931.9|6925.9|4
1623386100000|2021-06-11 04:35:00|6931.1|6925.1|6925.2|6919.2|6931.1|6925.1|6925.1|6919.1|33
1623386400000|2021-06-11 04:40:00|6924.9|6918.9|6928.4|6922.4|6928.4|6922.4|6924.6|6918.6|9
1623386700000|2021-06-11 04:45:00|6927.8|6921.8|6925.9|6919.9|6928.7|6922.7|6925.6|6919.6|11
1623387000000|2021-06-11 04:50:00|6925.6|6919.6|6924.7|6918.7|6927.9|6921.9|6924.6|6918.6|8
1623387300000|2021-06-11 04:55:00|6924.4|6918.4|6928.5|6922.5|6929.5|6923.5|6924.4|6918.4|18
1623387600000|2021-06-11 05:00:00|6928.4|6922.4|6921.5|6915.5|6928.4|6922.4|6919.6|6913.6|34
1623387900000|2021-06-11 05:05:00|6921.3|6915.3|6919.1|6913.1|6924.5|6918.5|6919.1|6913.1|19
1623388200000|2021-06-11 05:10:00|6918.6|6912.6|6918|6912|6922.5|6916.5|6918|6912|16
1623388500000|2021-06-11 05:15:00|6917.6|6911.6|6911.6|6905.6|6918|6912|6911.1|6905.1|22
1623388800000|2021-06-11 05:20:00|6911.2|6905.2|6912.3|6906.3|6914.4|6908.4|6911.2|6905.2|21
1623389100000|2021-06-11 05:25:00|6912.1|6906.1|6911.9|6905.9|6913.4|6907.4|6910.2|6904.2|12
1623389400000|2021-06-11 05:30:00|6911.2|6905.2|6915.9|6909.9|6916.9|6910.9|6906.4|6900.4|37
1623389700000|2021-06-11 05:35:00|6916.2|6910.2|6916.3|6910.3|6918.3|6912.3|6911.4|6905.4|22
1623390000000|2021-06-11 05:40:00|6916.2|6910.2|6920.7|6914.7|6921.2|6915.2|6915.7|6909.7|11
1623390300000|2021-06-11 05:45:00|6919.2|6913.2|6919.5|6913.5|6921.7|6915.7|6918.9|6912.9|13
1623390600000|2021-06-11 05:50:00|6919.7|6913.7|6912.3|6906.3|6921.4|6915.4|6912|6906|8
1623390900000|2021-06-11 05:55:00|6912.5|6906.5|6878.4|6872.4|6915.3|6909.3|6869.5|6863.5|363
1623391200000|2021-06-11 06:00:00|6878.6|6872.6|6881.9|6875.9|6884.9|6878.9|6875.2|6869.2|114
1623391500000|2021-06-11 06:05:00|6882|6876|6883.7|6877.7|6890.1|6884.1|6882|6876|58
1623391800000|2021-06-11 06:10:00|6883.9|6877.9|6884.9|6878.9|6887.2|6881.2|6883.2|6877.2|24
1623392100000|2021-06-11 06:15:00|6884.5|6878.5|6886.4|6880.4|6886.4|6880.4|6881.2|6875.2|15
1623392400000|2021-06-11 06:20:00|6886|6880|6888.7|6878.7|6890.5|6884.5|6885.5|6878.7|31
1623392700000|2021-06-11 06:25:00|6886.5|6880.5|6891.3|6885.3|6893.5|6887.5|6883.5|6877.5|22
1623393000000|2021-06-11 06:30:00|6890.7|6884.7|6902.4|6896.4|6902.4|6896.4|6889.5|6883.5|109
1623393300000|2021-06-11 06:35:00|6902.6|6896.6|6909.1|6903.1|6910.2|6904.2|6898.6|6892.6|44
1623393600000|2021-06-11 06:40:00|6909.4|6903.4|6905|6899|6915.1|6909.1|6903.2|6897.2|39
1623393900000|2021-06-11 06:45:00|6904.2|6898.2|6902.8|6896.8|6905|6899|6896.6|6890.6|33
1623394200000|2021-06-11 06:50:00|6903|6897|6909.5|6903.5|6912.3|6906.3|6903|6897|37
1623394500000|2021-06-11 06:55:00|6909.7|6903.7|6918.3|6912.3|6919.8|6913.8|6908|6902|31
1623394800000|2021-06-11 07:00:00|6917.8|6911.8|6918|6912|6923.9|6917.9|6915.7|6909.7|40
1623395100000|2021-06-11 07:05:00|6917.8|6911.8|6900.6|6894.6|6919.8|6911.8|6900.6|6894.6|34
1623395400000|2021-06-11 07:10:00|6901.3|6895.3|6917.9|6911.9|6918.4|6912.4|6899.9|6893.9|58
1623395700000|2021-06-11 07:15:00|6918.6|6912.6|6917.9|6911.9|6923.2|6915.4|6915.2|6909.2|53
1623396000000|2021-06-11 07:20:00|6921.2|6911.2|6922.5|6916.5|6922.5|6916.5|6914.6|6908.6|33
1623396300000|2021-06-11 07:25:00|6922.9|6916.9|6921.1|6915.1|6928.2|6922.2|6921.1|6915.1|39
1623396600000|2021-06-11 07:30:00|6921.3|6915.3|6927.7|6921.7|6929.9|6923.9|6919.9|6913.9|24
1623396900000|2021-06-11 07:35:00|6928.1|6922.1|6922.7|6916.7|6928.9|6922.9|6922.7|6916.7|30
1623397200000|2021-06-11 07:40:00|6922.5|6916.5|6925.8|6919.8|6926.3|6920.3|6917.6|6910.4|38
1623397500000|2021-06-11 07:45:00|6926|6920|6927.6|6921.6|6927.8|6921.6|6924.3|6917.5|10
1623397800000|2021-06-11 07:50:00|6927.1|6921.1|6922.6|6916.6|6927.1|6921.1|6922.1|6916.1|11
1623398100000|2021-06-11 07:55:00|6921.6|6915.6|6919.8|6913.8|6922.9|6916.9|6917.8|6911.8|11
1623398400000|2021-06-11 08:00:00|6919.6|6913.6|6922.3|6916.3|6922.6|6916.6|6915.3|6909.3|18
1623398700000|2021-06-11 08:05:00|6922.6|6916.6|6927.4|6921.4|6928.4|6922.4|6921.6|6915.6|14
1623399000000|2021-06-11 08:10:00|6927.1|6921.1|6923.4|6917.4|6927.1|6921.1|6922.6|6916.6|7
1623399300000|2021-06-11 08:15:00|6923.1|6917.1|6912|6906|6923.7|6917.7|6912|6906|20
1623399600000|2021-06-11 08:20:00|6910.7|6904.7|6894.9|6888.9|6910.7|6904.7|6894.9|6888.9|50
1623399900000|2021-06-11 08:25:00|6895.2|6889.2|6900.8|6894.8|6900.8|6894.8|6891.3|6885.3|55
1623400200000|2021-06-11 08:30:00|6900|6894|6902.7|6896.7|6903.8|6897.8|6898.3|6892.3|18
1623400500000|2021-06-11 08:35:00|6902.5|6896.5|6901.6|6895.6|6907.5|6901.5|6900|6894|34
1623400800000|2021-06-11 08:40:00|6900.6|6894.6|6901|6895|6901.7|6895.7|6891.1|6885.1|59
1623401100000|2021-06-11 08:45:00|6900.8|6894.8|6907.3|6901.3|6907.3|6901.3|6898.8|6892.8|25
1623401400000|2021-06-11 08:50:00|6906.5|6900.5|6900.1|6894.1|6907.6|6901.6|6899.3|6893.3|38
1623401700000|2021-06-11 08:55:00|6901.6|6895.6|6900.1|6894.1|6902.1|6896.1|6895.8|6889.8|37
1623402000000|2021-06-11 09:00:00|6900.3|6894.3|6892.1|6886.1|6904.8|6898.8|6890.9|6884.9|64
1623402300000|2021-06-11 09:05:00|6891.9|6885.9|6889.3|6883.3|6898|6892|6889|6883|38
1623402600000|2021-06-11 09:10:00|6889.6|6883.6|6883.5|6877.5|6891.6|6885.6|6883.5|6877.5|25
1623402900000|2021-06-11 09:15:00|6883.7|6877.7|6888.8|6882.8|6890.2|6884.2|6882.5|6876.5|29
1623403200000|2021-06-11 09:20:00|6888.3|6882.3|6887.7|6881.7|6891.4|6883.5|6886.2|6880.2|64
1623403500000|2021-06-11 09:25:00|6888|6882|6886.4|6880.4|6889.4|6883.4|6886.3|6880.3|11
1623403800000|2021-06-11 09:30:00|6886.8|6880.8|6875.5|6869.5|6887.3|6881.3|6875.5|6869.5|42
1623404100000|2021-06-11 09:35:00|6875.7|6869.7|6868.4|6862.4|6876.9|6870.9|6867.8|6861.8|109
1623404400000|2021-06-11 09:40:00|6868.2|6862.2|6857.3|6851.3|6868.5|6862.5|6854.8|6848.8|129
1623404700000|2021-06-11 09:45:00|6857.5|6851.5|6848.7|6842.7|6858.1|6852.1|6848.2|6842.2|179
1623405000000|2021-06-11 09:50:00|6848|6842|6843.9|6837.9|6851.3|6845.3|6843.7|6837.7|70
1623405300000|2021-06-11 09:55:00|6843.6|6837.6|6844|6838|6845.9|6839.9|6841.7|6835.7|126
1623405600000|2021-06-11 10:00:00|6844.5|6838.5|6835.7|6829.7|6844.5|6838.5|6823.8|6817.8|78
1623405900000|2021-06-11 10:05:00|6836.2|6830.2|6846|6840|6848|6842|6832.4|6826.4|85
1623406200000|2021-06-11 10:10:00|6845.8|6839.8|6843.6|6837.6|6845.8|6839.8|6841.1|6835.1|12
1623406500000|2021-06-11 10:15:00|6843.2|6837.2|6852.6|6846.6|6858.1|6852.1|6843.2|6837.2|102
1623406800000|2021-06-11 10:20:00|6852.9|6846.9|6857.7|6851.7|6862.9|6856.9|6852.9|6846.9|58
1623407100000|2021-06-11 10:25:00|6857.9|6851.9|6848.6|6842.6|6859.1|6853.1|6847.7|6841.7|16
1623407400000|2021-06-11 10:30:00|6848.7|6842.7|6842.8|6836.8|6849.2|6843.2|6842.8|6836.8|18
1623407700000|2021-06-11 10:35:00|6843|6837|6835.4|6829.4|6845.1|6839.1|6829.4|6823.4|146
1623408000000|2021-06-11 10:40:00|6835.8|6829.8|6821|6815|6835.8|6829.8|6818.6|6812.6|152
1623408300000|2021-06-11 10:45:00|6821.1|6815.1|6803.9|6797.9|6821.1|6815.1|6793.1|6787.1|327
1623408600000|2021-06-11 10:50:00|6804.4|6798.4|6808.5|6802.5|6812|6806|6802.9|6796.9|55
1623408900000|2021-06-11 10:55:00|6809|6803|6814.7|6808.7|6816.7|6810.7|6806|6800|73
1623409200000|2021-06-11 11:00:00|6815.2|6809.2|6786.1|6780.1|6816.7|6810.7|6783|6777|311
1623409500000|2021-06-11 11:05:00|6786.7|6780.7|6793.2|6787.2|6796.4|6790.4|6783.9|6777.9|94
1623409800000|2021-06-11 11:10:00|6793.6|6787.6|6790.4|6784.4|6804.4|6798.4|6789.6|6783.6|75
1623410100000|2021-06-11 11:15:00|6790.1|6784.1|6791.3|6785.3|6795.4|6789.4|6786.3|6780.3|84
1623410400000|2021-06-11 11:20:00|6792.1|6786.1|6792.1|6786.1|6796.6|6790.6|6790.3|6784.3|30
1623410700000|2021-06-11 11:25:00|6791.8|6785.8|6798.7|6792.7|6802.6|6796.6|6791.6|6785.6|50
1623411000000|2021-06-11 11:30:00|6799|6793|6797.3|6791.3|6804.5|6798.5|6796.8|6790.8|35
1623411300000|2021-06-11 11:35:00|6797.6|6791.6|6787.7|6781.7|6801.5|6795.5|6787.7|6781.7|50
1623411600000|2021-06-11 11:40:00|6788.1|6782.1|6765.7|6759.7|6788.1|6782.1|6756.9|6750.5|230
1623411900000|2021-06-11 11:45:00|6767|6761|6766.9|6760.9|6771|6765|6762|6756|85
1623412200000|2021-06-11 11:50:00|6765.4|6759.4|6723.7|6717.7|6765.9|6759.9|6721.9|6715.9|338
1623412500000|2021-06-11 11:55:00|6723.5|6717.5|6740.7|6734.7|6750.5|6744.5|6721.8|6715.8|335
1623412800000|2021-06-11 12:00:00|6740.2|6734.2|6736.2|6730.2|6740.8|6734.8|6726.3|6720.3|194
1623413100000|2021-06-11 12:05:00|6736.4|6730.4|6732.5|6726.5|6736.7|6730.7|6724.6|6718.6|147
1623413400000|2021-06-11 12:10:00|6732.3|6726.3|6737.4|6731.4|6737.7|6731.7|6728.7|6722.7|139
1623413700000|2021-06-11 12:15:00|6737.1|6731.1|6742.5|6736.5|6748.3|6742.3|6737.1|6731.1|226
1623414000000|2021-06-11 12:20:00|6742.1|6736.1|6737.5|6731.5|6747.4|6741.4|6737|6731|151
1623414300000|2021-06-11 12:25:00|6737.6|6731.6|6743.5|6737.5|6747.8|6741.8|6737.5|6731.5|182
1623414600000|2021-06-11 12:30:00|6743.1|6737.1|6733.2|6727.2|6748|6742|6732.4|6726.4|131
1623414900000|2021-06-11 12:35:00|6735.2|6729.2|6738.1|6732.1|6741.5|6735.5|6733.7|6727.7|196
1623415200000|2021-06-11 12:40:00|6738.3|6732.3|6704.9|6698.9|6739.3|6733.3|6704.3|6698.3|248
1623418200000|2021-06-11 13:30:00|6709.5|6703.5|6657.6|6651.6|6712.5|6706.5|6656.3|6650|1328
1623418500000|2021-06-11 13:35:00|6657|6651|6650|6644|6665.7|6659.7|6645|6639|1010
1623418800000|2021-06-11 13:40:00|6649.8|6643.8|6633.5|6627.5|6649.8|6643.8|6631|6625|1090
1623419100000|2021-06-11 13:45:00|6633.7|6627.7|6624.6|6618.6|6633.7|6627.7|6609|6603|1295
1623419400000|2021-06-11 13:50:00|6624.5|6618.5|6614.5|6608.5|6627.8|6621.8|6603.9|6597.9|998
1623419700000|2021-06-11 13:55:00|6614|6608|6633.1|6627.1|6634.5|6628.5|6612.5|6606.5|554
1623420000000|2021-06-11 14:00:00|6633|6627|6616.6|6610.6|6633.8|6627.8|6614.6|6606.7|383
1623420300000|2021-06-11 14:05:00|6615.9|6609.9|6592.4|6586.4|6618.1|6612.1|6592.1|6586.1|606
1623420600000|2021-06-11 14:10:00|6592.1|6586.1|6597.3|6591.3|6597.6|6591.6|6577.1|6571.1|845
1623420900000|2021-06-11 14:15:00|6596.9|6590.9|6582.6|6576.6|6596.9|6590.9|6582.6|6576.6|369
1623421200000|2021-06-11 14:20:00|||||||||288
1623421500000|2021-06-11 14:25:00|||||||||416
1623421800000|2021-06-11 14:30:00|||||||||150
1623422100000|2021-06-11 14:35:00|||||||||159
1623422400000|2021-06-11 14:40:00|||||||||169
1623422700000|2021-06-11 14:45:00|6583.2|6577.2|6586.5|6580.5|6600|6593|6582.6|6576.6|1788
1623423000000|2021-06-11 14:50:00|6585.8|6579.8|6599.8|6593.8|6600.3|6594.3|6582.6|6576.6|489
1623423300000|2021-06-11 14:55:00|6601.4|6595.4|6595.9|6589.9|6609.7|6603.7|6591.7|6585.7|702
1623423600000|2021-06-11 15:00:00|6596.2|6590.2|6635.7|6629.7|6643|6637|6595.9|6589.9|1079
1623423900000|2021-06-11 15:05:00|6637.1|6631.1|6657.2|6651.2|6658.3|6652.3|6635.4|6629.4|462
1623424200000|2021-06-11 15:10:00|6658|6652|6646.8|6640.8|6661.4|6655.4|6642.8|6636.8|623
1623424500000|2021-06-11 15:15:00|6646.2|6640.2|6639.3|6633.3|6653.5|6647.5|6632.1|6626.1|605
1623424800000|2021-06-11 15:20:00|6639.4|6633.4|6636.3|6630.3|6643.4|6637.4|6631.6|6625.6|319
1623425100000|2021-06-11 15:25:00|6635.9|6629.9|6649.2|6643.2|6652.3|6646.3|6634.1|6628.1|251
1623425400000|2021-06-11 15:30:00|6649.9|6643.9|6634.6|6628.6|6650.1|6644.1|6620.8|6613.7|737
1623425700000|2021-06-11 15:35:00|6634.8|6628.8|6635.1|6629.1|6640.4|6634.4|6629.5|6623.5|168
1623426000000|2021-06-11 15:40:00|6635.4|6629.4|6641.1|6635.1|6649.1|6643.1|6631.3|6625.3|279
1623426300000|2021-06-11 15:45:00|6641.4|6635.4|6645.9|6639.9|6651.2|6645.2|6637.3|6631.3|151
1623426600000|2021-06-11 15:50:00|6646.4|6640.4|6645.7|6639.7|6655.8|6649.8|6643.6|6637.6|215
1623426900000|2021-06-11 15:55:00|6645.9|6639.9|6633.1|6627.1|6645.9|6639.9|6631.1|6625.1|222
1623427200000|2021-06-11 16:00:00|6633.5|6627.5|6625.2|6619.2|6643.2|6637.2|6623.2|6617.2|263
1623427500000|2021-06-11 16:05:00|6623.9|6617.9|6620.6|6614.6|6624.1|6618.1|6619.6|6613.6|221
1623427800000|2021-06-11 16:10:00|6620.1|6614.1|6611.1|6605.1|6620.1|6614.1|6610.4|6604.4|286
1623428100000|2021-06-11 16:15:00|6611.6|6605.6|6606.8|6600.8|6611.8|6605.8|6603.9|6597.9|1079
1623428400000|2021-06-11 16:20:00|6608.1|6602.1|6600.9|6594.9|6609.3|6603.3|6598|6592|199
1623428700000|2021-06-11 16:25:00|6600.6|6594.6|6592.7|6586.7|6600.9|6594.9|6592.1|6586.1|175
1623429000000|2021-06-11 16:30:00|6592.4|6586.4|6605.7|6599.7|6608.4|6599.9|6592.4|6586.4|485
1623429300000|2021-06-11 16:35:00|6606.4|6600.4|6600.2|6594.2|6610.1|6604.1|6599.9|6593.9|211
1623429600000|2021-06-11 16:40:00|6600.5|6594.5|6594.7|6588.7|6600.5|6594.5|6588.4|6582.4|132
1623429900000|2021-06-11 16:45:00|6594.3|6588.3|6593.3|6587.3|6594.3|6588.3|6590.4|6584.4|61
1623430200000|2021-06-11 16:50:00|6593|6587|6601.4|6595.4|6608.1|6602.1|6593|6587|559
1623430500000|2021-06-11 16:55:00|6600.8|6594.8|6604.1|6598.1|6606.5|6600.5|6600.2|6594.2|476
1623430800000|2021-06-11 17:00:00|6604.4|6598.4|6602.4|6596.4|6604.4|6598.4|6595.3|6589.3|177
1623431100000|2021-06-11 17:05:00|6602.8|6596.8|6595.2|6589.2|6606|6600|6593.6|6587.6|242
1623431400000|2021-06-11 17:10:00|6595.9|6589.9|6597.2|6591.2|6599.2|6593.2|6593.6|6587.6|134
1623431700000|2021-06-11 17:15:00|6597.5|6591.5|6600.1|6594.1|6605|6599|6596.9|6590.9|202
1623432000000|2021-06-11 17:20:00|6599.8|6593.8|6596.2|6590.2|6602.1|6596.1|6595.2|6589.2|173
1623432300000|2021-06-11 17:25:00|6593.6|6587.6|6588.3|6582.3|6596.8|6590.8|6586.7|6580.7|331
1623432600000|2021-06-11 17:30:00|6587.7|6581.7|6591.9|6585.9|6592.6|6586.6|6586.4|6580.4|165
1623432900000|2021-06-11 17:35:00|6592.2|6586.2|6596.5|6590.5|6599.8|6593.8|6591.9|6585.9|233
1623433200000|2021-06-11 17:40:00|6597.8|6591.8|6599.4|6593.4|6603.7|6597.7|6597.8|6591.8|376
1623433500000|2021-06-11 17:45:00|6600.7|6594.7|6599.1|6593.1|6602.7|6596.7|6597.4|6591.4|123
1623433800000|2021-06-11 17:50:00|6599.4|6593.4|6608.1|6602.1|6615.7|6609.7|6599.1|6593.1|836
1623434100000|2021-06-11 17:55:00|6608.2|6602.2|6604.1|6598.1|6610.7|6604.7|6599.6|6593.6|438
1623434400000|2021-06-11 18:00:00|6604.9|6598.9|6615.4|6609.4|6617.5|6611.5|6603.2|6597.2|383
1623434700000|2021-06-11 18:05:00|6614.9|6608.9|6606.4|6600.4|6623.9|6617.9|6605.2|6599.2|506
1623435000000|2021-06-11 18:10:00|6606|6600|6603.6|6597.6|6618.4|6612.4|6600.9|6594.9|2037
1623435300000|2021-06-11 18:15:00|6604.6|6598.6|6614|6608|6620.9|6614.9|6600.6|6594.6|2540
1623628800000|2021-06-14 00:00:00|6542.6|6536.6|6531.5|6525.5|6553|6547|6526.5|6520.5|712
1623629100000|2021-06-14 00:05:00|6531.9|6525.9|6513.3|6507.3|6536|6530|6498.4|6492.4|294
1623629400000|2021-06-14 00:10:00|6513.1|6507.1|6516.9|6510.9|6535.6|6529.6|6513.1|6504.5|166
1623629700000|2021-06-14 00:15:00|6516.6|6510.6|6427.1|6421.1|6517.3|6511.3|6423.2|6415|439
1623630000000|2021-06-14 00:20:00|6427.6|6421.6|6427.8|6417.8|6438.1|6432.1|6419.3|6413.3|214
1623630300000|2021-06-14 00:25:00|6427.4|6417.4|6421|6415|6430.6|6424.6|6419.4|6413.4|96
1623630600000|2021-06-14 00:30:00|6421.6|6415.6|6334.9|6328.9|6422.9|6416.9|6323.3|6317.3|537
1623630900000|2021-06-14 00:35:00|6334.8|6328.8|6344|6338|6371|6364.4|6323.5|6314.7|248
1623631200000|2021-06-14 00:40:00|6343.6|6337.6|6354.1|6348.1|6367.6|6358.7|6343.2|6337.2|169
1623631500000|2021-06-14 00:45:00|6353.8|6347.8|6350.9|6344.9|6364.4|6358.4|6350.2|6344.2|89
1623631800000|2021-06-14 00:50:00|6350.4|6344.4|6358|6352|6364.2|6358.2|6342.6|6335.4|104
1623632100000|2021-06-14 00:55:00|6356.8|6350.8|6365.7|6359.7|6368.7|6362.7|6347.2|6341.2|138
1623632400000|2021-06-14 01:00:00|6365.4|6359.4|6367.2|6361.2|6372|6364.8|6365|6359|75
1623632700000|2021-06-14 01:05:00|6367.9|6361.9|6377.2|6371.2|6378.8|6372.8|6367.9|6360.1|91
1623633000000|2021-06-14 01:10:00|6377.7|6371.7|6377|6371|6380.2|6372.3|6373.8|6367.8|39
1623633300000|2021-06-14 01:15:00|6377.2|6371.2|6367.2|6361.2|6377.5|6371.5|6361.5|6355.5|71
1623633600000|2021-06-14 01:20:00|6367.7|6361.7|6377.5|6371.5|6379.1|6372.4|6367.2|6360|68
1623633900000|2021-06-14 01:25:00|6377.2|6371.2|6371.6|6365.6|6377.7|6371.7|6365.9|6359.9|24
1623634200000|2021-06-14 01:30:00|6371.2|6365.2|6368.3|6362.3|6373|6365.2|6367.8|6360.6|30
1623634500000|2021-06-14 01:35:00|6368.2|6362.2|6388|6382|6388.5|6382.5|6368.2|6362.2|134
1623634800000|2021-06-14 01:40:00|6388.1|6382.1|6390.5|6384.5|6390.7|6384.7|6382.7|6375.2|45
1623635100000|2021-06-14 01:45:00|6390.2|6384.2|6388.8|6378.8|6391.5|6385.5|6382.7|6376.7|66
1623635400000|2021-06-14 01:50:00|6387.9|6377.9|6389.6|6383.6|6393.3|6387.3|6371.5|6364.9|55
1623635700000|2021-06-14 01:55:00|6388.9|6382.9|6397.9|6391.9|6401.4|6395.4|6388.9|6382.9|63
1623636000000|2021-06-14 02:00:00|6398|6392|6396.8|6390.8|6400.3|6394.3|6394.5|6388.5|51
1623636300000|2021-06-14 02:05:00|6396.1|6390.1|6400.6|6394.6|6400.6|6394.6|6391|6385|51
1623636600000|2021-06-14 02:10:00|6400.9|6394.9|6399.6|6393.6|6405.3|6399.3|6398.3|6391.1|44
1623636900000|2021-06-14 02:15:00|6398.8|6392.8|6414.9|6408.9|6418.4|6411.7|6398.8|6392.8|51
1623637200000|2021-06-14 02:20:00|6414.8|6408.8|6414.2|6408.2|6421.9|6415.9|6414.2|6408.2|63
1623637500000|2021-06-14 02:25:00|6414.7|6408.7|6413.3|6407.3|6421.9|6415.9|6410.1|6404.1|104
1623637800000|2021-06-14 02:30:00|6414|6408|6415.6|6409.6|6419.6|6413.6|6412.3|6406.1|75
1623638100000|2021-06-14 02:35:00|6415.9|6409.9|6410|6404|6416.8|6410.8|6408.9|6401.2|50
1623638400000|2021-06-14 02:40:00|6410.1|6404.1|6414.1|6408.1|6416.6|6410.6|6410.1|6404.1|51
1623638700000|2021-06-14 02:45:00|6414.6|6408.6|6415|6409|6416.5|6410.5|6413.1|6407.1|32
1623639000000|2021-06-14 02:50:00|6415.4|6409.4|6414.1|6408.1|6415.9|6409.9|6409.4|6403.4|24
1623639300000|2021-06-14 02:55:00|6414.6|6408.6|6413.5|6407.5|6416|6410|6410.4|6404.4|25
1623639600000|2021-06-14 03:00:00|6413.4|6407.4|6414.9|6408.9|6417.3|6411.3|6413.4|6407.4|25
1623639900000|2021-06-14 03:05:00|6415.2|6409.2|6417.2|6411.2|6417.9|6411.9|6414.9|6408.9|18
1623640200000|2021-06-14 03:10:00|6417.5|6411.5|6420.6|6414.6|6423|6417|6417.2|6411.2|19
1623640500000|2021-06-14 03:15:00|6421|6415|6419.4|6413.4|6423.1|6417.1|6418.5|6412.5|12
1623640800000|2021-06-14 03:20:00|6418.7|6412.7|6418.8|6412.8|6420.1|6414.1|6416.9|6410.9|28
1623641100000|2021-06-14 03:25:00|6418.4|6412.4|6421.1|6411.1|6421.1|6413.3|6417.8|6410.8|8
1623641400000|2021-06-14 03:30:00|6418.3|6412.3|6415.3|6409.3|6421.8|6415.8|6415.3|6409.3|27
1623641700000|2021-06-14 03:35:00|6414.6|6408.6|6409.2|6403.2|6414.6|6408.6|6408.7|6402.7|16
1623642000000|2021-06-14 03:40:00|6408.4|6402.4|6386.1|6380.1|6408.4|6402.4|6383.5|6376.3|62
1623642300000|2021-06-14 03:45:00|6385.8|6379.8|6384.2|6378.2|6391.8|6385.8|6379.9|6373.9|47
1623642600000|2021-06-14 03:50:00|6384.1|6378.1|6383.7|6377.7|6389.4|6383.4|6383.4|6377.4|19
1623642900000|2021-06-14 03:55:00|6383|6377|6367.4|6361.4|6383|6377|6367.4|6361.4|46
1623643200000|2021-06-14 04:00:00|6367.8|6361.8|6370.6|6364.6|6371.5|6365.5|6363.9|6357.9|34
1623643500000|2021-06-14 04:05:00|6371|6365|6375.9|6369.9|6379|6373|6371|6365|44
1623643800000|2021-06-14 04:10:00|6376.3|6370.3|6369.8|6363.8|6379|6373|6369.3|6363.3|21
1623644100000|2021-06-14 04:15:00|6369.9|6363.9|6370.9|6364.9|6378.3|6368.4|6369.1|6362.8|12
1623644400000|2021-06-14 04:20:00|6370.8|6364.8|6351.5|6345.5|6370.8|6364.8|6351.5|6345.5|39
1623644700000|2021-06-14 04:25:00|6351|6345|6353|6347|6354.1|6348.1|6346.5|6340.5|32
1623645000000|2021-06-14 04:30:00|6352.5|6346.5|6354.6|6348.6|6365.3|6359.3|6351.5|6345.5|42
1623645300000|2021-06-14 04:35:00|6354.3|6348.3|6349.4|6343.4|6354.3|6348.3|6342.6|6336.6|51
1623645600000|2021-06-14 04:40:00|6349|6343|6345|6339|6349|6343|6343.1|6337.1|34
1623645900000|2021-06-14 04:45:00|6344.9|6338.9|6345.3|6339.3|6346.3|6340.3|6344.3|6338.3|16
1623646200000|2021-06-14 04:50:00|6345.5|6339.5|6359.4|6353.4|6363.1|6357.1|6345.5|6339.5|94
1623646500000|2021-06-14 04:55:00|6361|6355|6361.3|6355.3|6365.6|6359.6|6361|6355|28
1623646800000|2021-06-14 05:00:00|6360.9|6354.9|6370.7|6364.7|6374.2|6368.2|6358.5|6352.5|45
1623647100000|2021-06-14 05:05:00|6370.9|6364.9|6371.9|6365.9|6371.9|6365.9|6369.4|6363.4|17
1623647400000|2021-06-14 05:10:00|6371.2|6365.2|6388.1|6382.1|6388.6|6382.6|6371.2|6365.2|56
1623647700000|2021-06-14 05:15:00|6388|6382|6393.1|6387.1|6398.9|6392.9|6388|6382|52
1623648000000|2021-06-14 05:20:00|6391.4|6385.4|6384.3|6378.3|6397.4|6391.4|6382.3|6376.3|31
1623648300000|2021-06-14 05:25:00|6384.2|6378.2|6383.2|6377.2|6385.3|6379.3|6378.5|6372.5|26
1623648600000|2021-06-14 05:30:00|6382.8|6376.8|6389.5|6383.5|6390.5|6384|6382.2|6376.2|22
1623648900000|2021-06-14 05:35:00|6389.2|6383.2|6386.5|6380.5|6389.2|6383.2|6381|6375|19
1623649200000|2021-06-14 05:40:00|6386.2|6380.2|6387.8|6381.8|6388.4|6382.4|6384|6378|8
1623649500000|2021-06-14 05:45:00|6387.1|6381.1|6388.1|6382.1|6388.3|6382.3|6384.5|6378.5|12
1623649800000|2021-06-14 05:50:00|6388.6|6382.6|6391|6385|6392.6|6386.6|6387.3|6381.3|12
1623650100000|2021-06-14 05:55:00|6391.3|6385.3|6384.4|6378.4|6391.3|6385.3|6384.3|6378.3|44
1623650400000|2021-06-14 06:00:00|6383.1|6377.1|6383.5|6377.5|6383.5|6377.5|6380.8|6374.8|18
1623650700000|2021-06-14 06:05:00|6383.3|6377.3|6381.9|6375.9|6384.8|6378.8|6380.4|6374.4|9
1623651000000|2021-06-14 06:10:00|6381.4|6375.4|6382.5|6376.5|6382.9|6376.9|6379.5|6373.5|13
1623651300000|2021-06-14 06:15:00|6382|6376|6375.2|6369.2|6382.5|6376.5|6371.6|6365.6|34
1623651600000|2021-06-14 06:20:00|6374.6|6368.6|6364.7|6358.7|6375.7|6369.7|6364.7|6358.7|33
1623651900000|2021-06-14 06:25:00|6364.6|6358.6|6355.6|6349.6|6364.6|6358.6|6354.6|6348.6|22
1623652200000|2021-06-14 06:30:00|6356.8|6350.8|6361.8|6355.8|6363.8|6357.8|6353.4|6345.8|36
1623652500000|2021-06-14 06:35:00|6362.8|6356.8|6369|6363|6369|6363|6362.1|6356.1|58
1623652800000|2021-06-14 06:40:00|6369.4|6363.4|6375.5|6369.5|6382|6376|6369.4|6363.4|35
1623653100000|2021-06-14 06:45:00|6374.7|6368.7|6383.7|6377.7|6384.5|6378.5|6367.2|6361.2|149
1623653400000|2021-06-14 06:50:00|6383.9|6377.9|6375.9|6369.9|6384.4|6378.4|6375.9|6369.9|55
1623653700000|2021-06-14 06:55:00|6375.7|6369.7|6364.9|6358.9|6375.7|6369.7|6363.5|6357.5|50
1623654000000|2021-06-14 07:00:00|6365.5|6359.5|6372.3|6366.3|6373.4|6367.4|6362.3|6355.8|89
1623654300000|2021-06-14 07:05:00|6372.7|6366.7|6374.2|6368.2|6383.1|6377.1|6365.1|6358.1|144
1623654600000|2021-06-14 07:10:00|6373.6|6367.6|6375.4|6369.4|6379.7|6373.7|6369.7|6363.7|59
1623654900000|2021-06-14 07:15:00|6375.3|6369.3|6381.6|6375.6|6381.6|6375.6|6368.3|6362.3|81
1623655200000|2021-06-14 07:20:00|6381.8|6375.8|6382.3|6376.3|6385|6379|6369.5|6363.5|102
1623655500000|2021-06-14 07:25:00|6382.2|6376.2|6371.9|6365.9|6383|6377|6370.5|6364.5|62
1623655800000|2021-06-14 07:30:00|6371.7|6365.7|6370.4|6364.4|6374|6368|6366.5|6360.5|56
1623656100000|2021-06-14 07:35:00|6370.5|6364.5|6370.9|6364.9|6373.3|6367.3|6366.7|6360.7|30
1623656400000|2021-06-14 07:40:00|6370.3|6364.3|6374.7|6368.7|6381.6|6375.6|6366.9|6360.9|65
1623656700000|2021-06-14 07:45:00|6374.9|6368.9|6380.7|6374.7|6382.5|6376.5|6372.2|6366.2|65
1623657000000|2021-06-14 07:50:00|6380.8|6374.8|6387.2|6381.2|6387.2|6381.2|6379.8|6373.8|43
1623657300000|2021-06-14 07:55:00|6387.6|6381.6|6373.7|6367.7|6388.6|6382.6|6373.7|6367.7|45
1623657600000|2021-06-14 08:00:00|6372.7|6366.7|6374.5|6368.5|6376.3|6370.3|6367.6|6361.6|46
1623657900000|2021-06-14 08:05:00|6374.8|6368.8|6367.6|6361.6|6378.3|6372.3|6366.7|6360.7|38
1623658200000|2021-06-14 08:10:00|6368.9|6362.9|6368.6|6362.6|6372.7|6366.7|6367.1|6361.1|14
1623658500000|2021-06-14 08:15:00|6370.1|6364.1|6363.7|6357.7|6371.6|6365.6|6360|6354|31
1623658800000|2021-06-14 08:20:00|6363.4|6357.4|6363.5|6357.5|6368.1|6362.1|6359.7|6353.7|49
1623659100000|2021-06-14 08:25:00|6363.1|6357.1|6360.5|6354.5|6367|6361|6356.6|6350.6|38
1623659400000|2021-06-14 08:30:00|6360.6|6354.6|6356.3|6350.3|6365.1|6359.1|6355.2|6349.2|33
1623659700000|2021-06-14 08:35:00|6356.2|6350.2|6315.5|6309.5|6356.2|6350.2|6304|6298|242
1623660000000|2021-06-14 08:40:00|6315.7|6309.7|6319.9|6313.9|6329.4|6323.4|6315.7|6309.7|52
1623660300000|2021-06-14 08:45:00|6317|6311|6303.9|6297.9|6319.4|6313.4|6303.2|6297.2|238
1623660600000|2021-06-14 08:50:00|6304|6298|6277.9|6271.9|6310.8|6304.8|6277.9|6271.9|196
1623660900000|2021-06-14 08:55:00|6278.4|6272.4|6298.3|6292.3|6301.1|6295.1|6278.4|6272.4|116
1623661200000|2021-06-14 09:00:00|6298.7|6292.7|6302|6296|6305.4|6299.4|6293.7|6287.7|154
1623661500000|2021-06-14 09:05:00|6301.2|6295.2|6304|6298|6305.2|6299.2|6295.6|6289.6|59
1623661800000|2021-06-14 09:10:00|6304.2|6298.2|6303.3|6297.3|6310.8|6304.8|6298.9|6292.9|95
1623662100000|2021-06-14 09:15:00|6303.4|6297.4|6311.9|6305.9|6313|6307|6301.8|6295.8|49
1623662400000|2021-06-14 09:20:00|6313|6307|6325.7|6319.7|6333.1|6327.1|6313|6307|122
1623662700000|2021-06-14 09:25:00|6327.5|6321.5|6332.6|6326.6|6332.8|6326.8|6324.8|6317.4|43
1623663000000|2021-06-14 09:30:00|6332.8|6326.8|6315|6309|6332.8|6326.8|6314.7|6308.7|39
1623663300000|2021-06-14 09:35:00|6314.8|6308.8|6310.2|6304.2|6314.8|6308.8|6299.4|6293.4|51
1623663600000|2021-06-14 09:40:00|6310.1|6304.1|6295.2|6285.2|6311.6|6305.6|6293.4|6285.2|47
1623663900000|2021-06-14 09:45:00|6294.9|6284.9|6305.6|6299.6|6307.8|6301.8|6291.9|6284.9|39
1623664200000|2021-06-14 09:50:00|6305.9|6299.9|6309.4|6303.4|6314.1|6308.1|6304.9|6298.9|38
1623664500000|2021-06-14 09:55:00|6309.3|6303.3|6317.3|6311.3|6319.1|6313.1|6307.9|6301.9|90
1623664800000|2021-06-14 10:00:00|6317.5|6311.5|6329.5|6323.5|6331.4|6325.4|6314.7|6308.7|56
1623665100000|2021-06-14 10:05:00|6329.2|6323.2|6324.9|6318.9|6336.4|6330.4|6324.2|6318.2|75
1623665400000|2021-06-14 10:10:00|6325.4|6319.4|6327.9|6321.9|6327.9|6321.9|6318.6|6312.6|48
1623665700000|2021-06-14 10:15:00|6328.1|6322.1|6330.6|6324.6|6333.5|6327.5|6323|6317|47
1623666000000|2021-06-14 10:20:00|6330.1|6324.1|6327|6321|6336.7|6330.7|6325.1|6319.1|94
1623666300000|2021-06-14 10:25:00|6326.5|6320.5|6330.5|6324.5|6330.5|6324.5|6324.5|6318.5|14
1623666600000|2021-06-14 10:30:00|6331.2|6325.2|6329.3|6323.3|6331.6|6325.6|6324.7|6318.7|40
1623666900000|2021-06-14 10:35:00|6329.2|6323.2|6326.7|6320.7|6329.2|6323.2|6325.4|6319.4|10
1623667200000|2021-06-14 10:40:00|6326.9|6320.9|6328.7|6322.7|6329.3|6323.3|6326.2|6320.2|20
1623667500000|2021-06-14 10:45:00|6329.1|6323.1|6332.8|6326.8|6337.4|6331.4|6327.4|6321.4|62
1623667800000|2021-06-14 10:50:00|6332.5|6326.5|6331.1|6325.1|6337.4|6331.4|6327.6|6321.6|49
1623668100000|2021-06-14 10:55:00|6331.2|6325.2|6330.4|6324.4|6336.7|6330.7|6329.9|6323.9|29
1623668400000|2021-06-14 11:00:00|6331.6|6325.6|6341.4|6335.4|6342.1|6336.1|6330.3|6324.3|61
1623668700000|2021-06-14 11:05:00|6341.1|6335.1|6335|6329|6341.1|6335.1|6334.2|6328.2|30
1623669000000|2021-06-14 11:10:00|6334.3|6328.3|6329.3|6323.3|6338.2|6332.2|6328.8|6322.8|56
1623669300000|2021-06-14 11:15:00|6329.2|6323.2|6312.6|6306.6|6329.2|6323.2|6308.1|6301.8|187
1623669600000|2021-06-14 11:20:00|6312.9|6306.9|6303.1|6297.1|6313.2|6307.2|6302.6|6296.6|147
1623669900000|2021-06-14 11:25:00|6303.4|6297.4|6300.2|6294.2|6305.1|6299.1|6296.1|6290.1|100
1623670200000|2021-06-14 11:30:00|6299.7|6293.7|6298.3|6292.3|6305.7|6299.7|6298.3|6292.3|74
1623670500000|2021-06-14 11:35:00|6297.3|6291.3|6281.7|6275.7|6299.2|6293.2|6281|6275|99
1623670800000|2021-06-14 11:40:00|6282.2|6276.2|6287.4|6281.4|6293.1|6287.1|6281.4|6275.4|58
1623671100000|2021-06-14 11:45:00|6287.5|6281.5|6288.2|6282.2|6290.3|6284.3|6287.5|6281.5|46
1623671400000|2021-06-14 11:50:00|6287.9|6281.9|6299.4|6293.4|6302.5|6296.5|6285.3|6279.3|48
1623671700000|2021-06-14 11:55:00|6299.2|6293.2|6302.1|6296.1|6303.7|6297.7|6298.2|6292.2|52
1623672000000|2021-06-14 12:00:00|6301.6|6295.6|6304.9|6298.9|6308.1|6302.1|6300.5|6294.5|63
1623672300000|2021-06-14 12:05:00|6304.7|6298.7|6301.1|6295.1|6306.1|6300.1|6299.5|6293.5|83
1623672600000|2021-06-14 12:10:00|6301.3|6295.3|6292.6|6286.6|6304.3|6298.3|6292.6|6286.6|65
1623672900000|2021-06-14 12:15:00|6292.7|6286.7|6291.1|6285.1|6294.7|6288.7|6284.8|6278.2|157
1623673200000|2021-06-14 12:20:00|6290.7|6284.7|6296.8|6290.8|6296.8|6290.8|6283.7|6277.1|170
1623673500000|2021-06-14 12:25:00|6295.2|6289.2|6276.4|6270.4|6297.8|6291.8|6275|6269|116
1623673800000|2021-06-14 12:30:00|6278|6272|6276.2|6270.2|6285.5|6279.5|6274.3|6268.3|242
1623674100000|2021-06-14 12:35:00|6275.8|6269.8|6274.5|6268.5|6283.6|6277.6|6273.2|6267.2|155
1623674400000|2021-06-14 12:40:00|6273.5|6267.5|6281|6275|6283.3|6275.6|6269.9|6263.9|317
1623677400000|2021-06-14 13:30:00|6276.7|6270.7|6324.2|6318.2|6336.8|6330.8|6257|6251|1445
1623677700000|2021-06-14 13:35:00|6322|6316|6285.6|6279.6|6330.5|6324.5|6285.1|6279.1|886
1623678000000|2021-06-14 13:40:00|6285.7|6279.7|6348|6342|6355.7|6349.7|6284.2|6278.2|815
1623678300000|2021-06-14 13:45:00|6348.2|6342.2|6304|6298|6349.7|6343.7|6303.1|6297.1|686
1623678600000|2021-06-14 13:50:00|6303.6|6297.6|6322.9|6316.9|6329.6|6323.6|6303.6|6297.6|442
1623678900000|2021-06-14 13:55:00|6323|6317|6327.3|6321.3|6333|6327|6310.6|6304.6|627
1623679200000|2021-06-14 14:00:00|6327.2|6321.2|6354.8|6348.8|6373.9|6367.9|6327.2|6321.2|629
1623679500000|2021-06-14 14:05:00|6354.7|6348.7|6370|6364|6370.6|6364.6|6344|6338|568
1623679800000|2021-06-14 14:10:00|6369.8|6363.8|6373.2|6367.2|6378.4|6372.4|6365|6359|443
1623680100000|2021-06-14 14:15:00|6373.3|6367.3|6394.3|6388.3|6410.5|6404.5|6373.1|6367.1|867
1623680400000|2021-06-14 14:20:00|6394.1|6388.1|6427.9|6421.9|6432.5|6426.5|6384.3|6378.3|852
1623680700000|2021-06-14 14:25:00|6428.1|6422.1|6497.6|6491.6|6502.3|6496.3|6425.7|6419.7|1334
1623681000000|2021-06-14 14:30:00|6497|6491|6507.8|6501.8|6533.9|6527.9|6493.3|6487.3|1414
1623681300000|2021-06-14 14:35:00|6507.9|6501.9|6523.3|6517.3|6533.5|6527.5|6501.8|6495.8|913
1623681600000|2021-06-14 14:40:00|6523.5|6517.5|6516|6510|6528.3|6522.3|6513.5|6507.5|407
1623681900000|2021-06-14 14:45:00|6516.2|6510.2|6499.4|6493.4|6526.4|6520.4|6498.6|6492.6|407
1623682200000|2021-06-14 14:50:00|6499.7|6493.7|6475.5|6469.5|6510.4|6504.4|6475.5|6469.5|452
1623682500000|2021-06-14 14:55:00|6476.9|6470.9|6447.4|6441.4|6481.2|6475.2|6447.4|6441.4|365
1623682800000|2021-06-14 15:00:00|6448.1|6442.1|6439.7|6433.7|6460.5|6454.5|6439.3|6433.3|294
1623683100000|2021-06-14 15:05:00|6439.3|6433.3|6445.7|6439.7|6458.6|6452.6|6436.8|6430.8|304
1623683400000|2021-06-14 15:10:00|6444.4|6438.4|6422.9|6416.9|6444.4|6438.4|6419.8|6413.8|299
1623683700000|2021-06-14 15:15:00|6422.5|6416.5|6417.1|6411.1|6422.8|6416.8|6408.4|6402.4|252
1623684000000|2021-06-14 15:20:00|6416.9|6410.9|6423.2|6417.2|6425.7|6419.7|6407.5|6401.5|231
1623684300000|2021-06-14 15:25:00|6422.5|6416.5|6430.4|6424.4|6434.3|6428.3|6420|6414|256
1623684600000|2021-06-14 15:30:00|6430.9|6424.9|6434.4|6428.4|6440.8|6434.8|6429.8|6423.8|217
1623684900000|2021-06-14 15:35:00|6434.3|6428.3|6438.3|6432.3|6440.4|6434.4|6431.7|6425.7|215
1623685200000|2021-06-14 15:40:00|6438.4|6432.4|6452.9|6446.9|6459.9|6453.9|6436.9|6430.9|277
1623685500000|2021-06-14 15:45:00|6451.8|6445.8|6457.1|6451.1|6457.1|6451.1|6447.4|6441.4|225
1623685800000|2021-06-14 15:50:00|6457.8|6451.8|6460.4|6454.4|6461.2|6455.2|6450.7|6444.7|235
1623686100000|2021-06-14 15:55:00|6460.5|6454.5|6467.6|6461.6|6489.8|6483.8|6458.9|6452.9|437
1623686400000|2021-06-14 16:00:00|6467.2|6461.2|6458.4|6452.4|6470.5|6464.5|6454.7|6448.7|269
1623686700000|2021-06-14 16:05:00|6458|6452|6458.6|6452.6|6460.5|6454.5|6449.2|6443.2|188
1623687000000|2021-06-14 16:10:00|6458.7|6452.7|6450.9|6444.9|6462.8|6456.8|6450.4|6444.4|152
1623687300000|2021-06-14 16:15:00|6451|6445|6445.3|6439.3|6459.3|6453.3|6445.3|6439.3|332
1623687600000|2021-06-14 16:20:00|6445.4|6439.4|6447.9|6441.9|6450.7|6444.7|6441.6|6435.6|237
1623687900000|2021-06-14 16:25:00|6447.8|6441.8|6450|6444|6452.6|6446.6|6446.8|6440.8|130
1623688200000|2021-06-14 16:30:00|6450.1|6444.1|6459.9|6453.9|6460.2|6454.2|6449.4|6443.4|358
1623688500000|2021-06-14 16:35:00|6459.8|6453.8|6460.1|6454.1|6469|6463|6454.6|6448.6|320
1623688800000|2021-06-14 16:40:00|6460.3|6454.3|6478.1|6472.1|6479.2|6473.2|6458.8|6452.8|265
1623689100000|2021-06-14 16:45:00|6477.6|6471.6|6486.5|6480.5|6493.9|6487.9|6476.1|6470.1|420
1623689400000|2021-06-14 16:50:00|6486.6|6480.6|6484.3|6478.3|6500.9|6494.9|6479.9|6473.9|257
1623689700000|2021-06-14 16:55:00|6484|6478|6490.5|6484.5|6503.8|6497.8|6483.3|6477.3|236
1623690000000|2021-06-14 17:00:00|6491|6485|6477.3|6471.3|6495.7|6489.7|6474.2|6468.2|287
1623690300000|2021-06-14 17:05:00|6474.2|6468.2|6471.5|6465.5|6480.1|6474.1|6469.2|6463.2|158
1623690600000|2021-06-14 17:10:00|6471.9|6465.9|6465.5|6459.5|6471.9|6465.9|6462.2|6456.2|162
1623690900000|2021-06-14 17:15:00|6465.7|6459.7|6473.4|6467.4|6473.9|6467.9|6461.5|6455.5|157
1623691200000|2021-06-14 17:20:00|6473.2|6467.2|6469.1|6463.1|6474.3|6468.3|6465.1|6459.1|131
1623691500000|2021-06-14 17:25:00|6468.9|6462.9|6465.3|6459.3|6468.9|6462.9|6463.1|6457.1|110
1623691800000|2021-06-14 17:30:00|6465.5|6459.5|6462.3|6456.3|6466.9|6460.9|6459.3|6453.3|194
1623692100000|2021-06-14 17:35:00|6462.4|6456.4|6456.4|6450.4|6462.4|6456.4|6453.1|6447.1|130
1623692400000|2021-06-14 17:40:00|6456.6|6450.6|6447|6441|6461.1|6455.1|6447|6441|166
1623692700000|2021-06-14 17:45:00|6446.7|6440.7|6447.7|6441.7|6451.4|6445.4|6444.3|6438.3|286
1623693000000|2021-06-14 17:50:00|6447.5|6441.5|6443.3|6437.3|6452.5|6446.5|6441.3|6435.3|207
1623693300000|2021-06-14 17:55:00|6443.4|6437.4|6436.3|6430.3|6448.5|6442.5|6433.8|6427.8|252
1623693600000|2021-06-14 18:00:00|6436.5|6430.5|6451.8|6445.8|6456|6450|6436.5|6430.5|260
1623693900000|2021-06-14 18:05:00|6450.8|6444.8|6440.7|6434.7|6451|6445|6436.5|6430.5|349
1623694200000|2021-06-14 18:10:00|6440.5|6434.5|6450.4|6444.4|6471.5|6465.5|6438.7|6432.7|1119
1623694500000|2021-06-14 18:15:00|6450.7|6444.7|6449.9|6443.9|6460.1|6454.1|6443.3|6437.3|342
1623715200000|2021-06-15 00:00:00|6495.6|6480.6|6479.3|6464.3|6534.6|6526.4|6475.4|6464.3|391
1623715500000|2021-06-15 00:05:00|6476.6|6466.6|6468|6462|6478.9|6471.7|6465.5|6458.1|67
1623715800000|2021-06-15 00:10:00|6468.1|6462.1|6465.7|6459.7|6474.3|6468.3|6460.8|6454.8|47
1623716100000|2021-06-15 00:15:00|6466.4|6460.4|6465.4|6459.4|6466.4|6460.4|6461.4|6455.4|50
1623716400000|2021-06-15 00:20:00|6464.9|6458.9|6465.5|6459.5|6468|6462|6461.7|6455.7|53
1623716700000|2021-06-15 00:25:00|6466.2|6460.2|6465.4|6459.4|6468.6|6462.6|6461.9|6455.1|62
1623717000000|2021-06-15 00:30:00|6465.3|6459.3|6465.3|6459.3|6467.2|6461.2|6464.2|6458.2|14
1623717300000|2021-06-15 00:35:00|6466.7|6460.7|6471.6|6465.6|6472.1|6466.1|6464.6|6458.6|19
1623717600000|2021-06-15 00:40:00|6471.3|6465.3|6472.6|6466.6|6472.6|6466.6|6468.4|6462.4|19
1623717900000|2021-06-15 00:45:00|6472.3|6466.3|6466.6|6460.6|6472.3|6466.3|6464.8|6458.8|21
1623718200000|2021-06-15 00:50:00|6466.9|6460.9|6468.6|6462.6|6470.6|6464.6|6466.6|6460.6|10
1623718500000|2021-06-15 00:55:00|6468.1|6462.1|6465.8|6459.8|6468.8|6462.8|6464|6458|10
1623718800000|2021-06-15 01:00:00|6465.3|6459.3|6458.4|6452.4|6465.3|6459.3|6449.7|6443.7|135
1623719100000|2021-06-15 01:05:00|6457.9|6451.9|6467.2|6461.2|6467.2|6461.2|6451.6|6445.6|38
1623719400000|2021-06-15 01:10:00|6467.5|6461.5|6462.9|6456.9|6468.2|6462.2|6462.5|6456.5|21
1623719700000|2021-06-15 01:15:00|6463|6457|6469.2|6463.2|6469.7|6463.7|6460.4|6454.4|28
1623720000000|2021-06-15 01:20:00|6469|6463|6454.4|6448.4|6469|6463|6452.5|6446.5|34
1623720300000|2021-06-15 01:25:00|6452.8|6446.8|6449.4|6443.4|6456.6|6450.6|6447.6|6441.6|50
1623720600000|2021-06-15 01:30:00|6452.4|6446.4|6447.4|6441.4|6456.6|6450.6|6447|6441|72
1623720900000|2021-06-15 01:35:00|6447|6441|6446.7|6440.7|6450.3|6444.3|6446|6440|141
1623721200000|2021-06-15 01:40:00|6446.2|6440.2|6424.8|6418.8|6446.5|6440.5|6423.8|6417.8|74
1623721500000|2021-06-15 01:45:00|6424.7|6418.7|6408.1|6402.1|6425.3|6419.3|6403.8|6397.8|241
1623721800000|2021-06-15 01:50:00|6406.6|6400.6|6415|6409|6416.8|6410.7|6406.6|6400.6|96
1623722100000|2021-06-15 01:55:00|6415.5|6409.5|6426.1|6420.1|6429.1|6420.5|6413.1|6407.1|61
1623722400000|2021-06-15 02:00:00|6425.8|6419.8|6427|6421|6428|6422|6418.6|6412.6|40
1623722700000|2021-06-15 02:05:00|6427.4|6421.4|6410.1|6404.1|6428|6422|6410.1|6404.1|53
1623723000000|2021-06-15 02:10:00|6409.6|6403.6|6418.4|6412.4|6418.4|6412.4|6405.7|6399.7|30
1623723300000|2021-06-15 02:15:00|6418.2|6412.2|6420.4|6410.4|6421.3|6414|6412.2|6404.1|34
1623723600000|2021-06-15 02:20:00|6420.9|6410.9|6430.2|6424.2|6431.9|6425.9|6420.1|6410.9|74
1623723900000|2021-06-15 02:25:00|6431.3|6425.3|6426.4|6420.4|6431.7|6425.7|6426.4|6420.4|16
1623724200000|2021-06-15 02:30:00|6426.5|6420.5|6428.8|6422.8|6437.4|6429.3|6426.5|6420.5|19
1623724500000|2021-06-15 02:35:00|6429.8|6423.8|6443.3|6437.3|6444.3|6438.3|6427.5|6421.5|77
1623724800000|2021-06-15 02:40:00|6443|6437|6443.6|6437.6|6445.9|6439.9|6433|6427|25
1623725100000|2021-06-15 02:45:00|6443.9|6437.9|6444.1|6438.1|6446.3|6440.3|6443|6437|13
1623725400000|2021-06-15 02:50:00|6444.4|6438.4|6445|6439|6446.5|6440.5|6441.9|6435.9|19
1623725700000|2021-06-15 02:55:00|6444.5|6438.5|6438.1|6432.1|6446.3|6440.1|6434.9|6428.9|17
1623726000000|2021-06-15 03:00:00|6437.9|6431.9|6430.7|6424.7|6438.9|6432.9|6430.5|6424.5|28
1623726300000|2021-06-15 03:05:00|6430.8|6424.8|6426.7|6420.7|6433.4|6427.4|6425.9|6419.9|37
1623726600000|2021-06-15 03:10:00|6426.6|6420.6|6431.2|6425.2|6431.3|6425.3|6426.2|6420.2|20
1623726900000|2021-06-15 03:15:00|6431.7|6425.7|6430.8|6424.8|6433.2|6427.2|6428.3|6422.3|21
1623727200000|2021-06-15 03:20:00|6430.4|6424.4|6433.1|6427.1|6433.1|6427.1|6429.4|6423.4|11
1623727500000|2021-06-15 03:25:00|6433.3|6427.3|6447.4|6441.4|6452.9|6446.9|6433.3|6427.3|42
1623727800000|2021-06-15 03:30:00|6447|6441|6448.1|6442.1|6455.9|6449.9|6445.6|6439.6|59
1623728100000|2021-06-15 03:35:00|6446.5|6440.5|6442.1|6436.1|6446.5|6440.5|6441.3|6435.3|23
1623728400000|2021-06-15 03:40:00|6441.7|6435.7|6437.8|6431.8|6441.8|6435.8|6437.8|6431.8|17
1623728700000|2021-06-15 03:45:00|6438|6432|6435.3|6429.3|6439.8|6433.8|6435.3|6429.3|11
1623729000000|2021-06-15 03:50:00|6435.1|6429.1|6420.9|6414.9|6435.1|6429.1|6419.6|6413.6|67
1623729300000|2021-06-15 03:55:00|6424.2|6418.2|6422.9|6416.9|6427.4|6419.2|6419.4|6413.4|15
1623729600000|2021-06-15 04:00:00|6425|6415|6425.7|6415.7|6427|6421|6422.4|6415|6
1623729900000|2021-06-15 04:05:00|6425.9|6415.9|6431.6|6425.6|6431.6|6425.6|6424.4|6415.7|24
1623730200000|2021-06-15 04:10:00|6430.6|6424.6|6432.9|6426.9|6436.1|6429.3|6430.6|6424.6|8
1623730500000|2021-06-15 04:15:00|6433.2|6427.2|6426.6|6420.6|6434|6428|6424.5|6418.5|18
1623730800000|2021-06-15 04:20:00|6430|6424|6427.2|6421.2|6430|6424|6427.2|6419.1|0
1623731100000|2021-06-15 04:25:00|6428.6|6422.6|6429.6|6423.6|6430|6424|6428.6|6422.6|4
1623731400000|2021-06-15 04:30:00|6429.4|6423.4|6425.6|6419.6|6429.4|6423.4|6425.6|6419.6|1
1623731700000|2021-06-15 04:35:00|6424.8|6418.8|6419.5|6413.5|6424.8|6418.8|6419.5|6413.5|17
1623732000000|2021-06-15 04:40:00|6419.4|6413.4|6424.6|6418.6|6424.6|6418.6|6419|6413|14
1623732300000|2021-06-15 04:45:00|6424.8|6418.8|6419.2|6413.2|6426.1|6420|6419.2|6412.8|3
1623732600000|2021-06-15 04:50:00|6419.4|6413.4|6415.5|6409.5|6421.2|6415.2|6415.1|6409.1|11
1623732900000|2021-06-15 04:55:00|6415|6409|6420.8|6414.8|6421.1|6415.1|6415|6409|21
1623733200000|2021-06-15 05:00:00|6420.7|6414.7|6418.2|6412.2|6421.6|6415.6|6417.8|6411.8|4
1623733500000|2021-06-15 05:05:00|6417.7|6411.7|6418.2|6412.2|6420.1|6414.1|6417.7|6411.7|9
1623733800000|2021-06-15 05:10:00|6417.8|6411.8|6417.7|6411.7|6418.1|6412.1|6416.9|6410.9|5
1623734100000|2021-06-15 05:15:00|6417.6|6411.6|6412.4|6406.4|6418.7|6412.7|6408.9|6402.9|37
1623734400000|2021-06-15 05:20:00|6413|6407|6417.4|6411.4|6417.4|6411.4|6411.7|6405.7|10
1623734700000|2021-06-15 05:25:00|6417|6411|6420.1|6414.1|6420.5|6414.5|6417|6411|10
1623735000000|2021-06-15 05:30:00|6420.5|6414.5|6421.9|6415.9|6425.8|6419.8|6419.4|6413.4|45
1623735300000|2021-06-15 05:35:00|6421.7|6415.7|6423.7|6417.7|6423.9|6417.9|6416.9|6410.9|7
1623735600000|2021-06-15 05:40:00|6423.4|6417.4|6418.8|6412.8|6424.7|6417.4|6417.3|6411.3|13
1623735900000|2021-06-15 05:45:00|6419.2|6413.2|6427.1|6421.1|6428.4|6422.4|6418.7|6412.7|19
1623736200000|2021-06-15 05:50:00|6426.9|6420.9|6429.2|6423.2|6429.2|6423.2|6423.4|6417.4|27
1623736500000|2021-06-15 05:55:00|6429.5|6423.5|6440.6|6434.6|6445.9|6439.9|6429.5|6423.5|44
1623736800000|2021-06-15 06:00:00|6441.5|6435.5|6433.9|6427.9|6443.6|6436.7|6433.9|6427.9|8
1623737100000|2021-06-15 06:05:00|6433.7|6427.7|6449.8|6443.8|6452.9|6446.9|6431.1|6425.1|40
1623737400000|2021-06-15 06:10:00|6449.9|6443.9|6452.5|6446.5|6452.5|6446.5|6445.4|6438.3|18
1623737700000|2021-06-15 06:15:00|6452.4|6446.4|6454|6448|6455.4|6448|6448.7|6442.7|24
1623738000000|2021-06-15 06:20:00|6454.1|6448.1|6461.7|6446.7|6462.5|6456.1|6450.3|6444.3|33
1623738300000|2021-06-15 06:25:00|6462.5|6447.5|6475|6465|6475.4|6466.7|6458.4|6447.5|32
1623738600000|2021-06-15 06:30:00|6477.6|6462.6|6462.4|6456.4|6478|6465.6|6461|6455|55
1623738900000|2021-06-15 06:35:00|6462.5|6456.5|6456.1|6450.1|6462.5|6456.5|6450.9|6444.9|53
1623739200000|2021-06-15 06:40:00|6456.5|6450.5|6459.6|6449.6|6460.2|6453.7|6453.1|6447.1|47
1623739500000|2021-06-15 06:45:00|6459.5|6449.5|6448.6|6442.6|6460|6452.2|6448.6|6442.6|13
1623739800000|2021-06-15 06:50:00|6448.7|6442.7|6453|6447|6453.6|6447.6|6448.7|6442.7|15
1623740100000|2021-06-15 06:55:00|6453.3|6447.3|6444.5|6438.5|6453.3|6447.3|6442.3|6435.6|18
1623740400000|2021-06-15 07:00:00|6444.1|6438.1|6441.4|6435.4|6444.1|6438.1|6439.5|6433.5|16
1623740700000|2021-06-15 07:05:00|6441.8|6435.8|6451.7|6445.7|6451.8|6445.8|6441|6435|22
1623741000000|2021-06-15 07:10:00|6451.3|6445.3|6452|6446|6455.1|6447.8|6448|6442|40
1623741300000|2021-06-15 07:15:00|6451.9|6445.9|6456|6450|6456|6450|6449.9|6443.9|22
1623741600000|2021-06-15 07:20:00|6455.7|6449.7|6467.6|6461.6|6467.8|6461.8|6455.5|6449.5|53
1623741900000|2021-06-15 07:25:00|6467.1|6461.1|6464.2|6458.2|6467.1|6461.1|6460.7|6454.7|19
1623742200000|2021-06-15 07:30:00|6464.3|6458.3|6456.2|6450.2|6465.2|6459.2|6454.9|6448.9|60
1623742500000|2021-06-15 07:35:00|6456.4|6450.4|6458.9|6452.9|6461.5|6454.5|6455.4|6449.4|28
1623742800000|2021-06-15 07:40:00|6457.4|6451.4|6472.5|6466.5|6473.1|6467.1|6455.4|6449.4|50
1623743100000|2021-06-15 07:45:00|6473.2|6467.2|6465.3|6459.3|6473.2|6467.2|6463.4|6457.4|16
1623743400000|2021-06-15 07:50:00|6465.5|6459.5|6479.9|6473.9|6480.9|6474.9|6465.5|6459.5|44
1623743700000|2021-06-15 07:55:00|6479.8|6473.8|6488.2|6482.2|6496.1|6486.9|6477.4|6471.4|77
1623744000000|2021-06-15 08:00:00|6488|6482|6495|6489|6498.1|6492.1|6487.7|6481.7|33
1623744300000|2021-06-15 08:05:00|6494.6|6488.6|6495.7|6489.7|6496.2|6490.2|6491.8|6485.8|30
1623744600000|2021-06-15 08:10:00|6496.1|6490.1|6518.5|6512.5|6518.5|6512.5|6490.2|6484.2|199
1623744900000|2021-06-15 08:15:00|6518.9|6512.9|6535.5|6529.5|6547.2|6537.1|6511.5|6505.5|278
1623745200000|2021-06-15 08:20:00|6535.4|6529.4|6546|6540|6551.4|6545.4|6534.3|6528.3|208
1623745500000|2021-06-15 08:25:00|6545.6|6539.6|6534.7|6528.7|6545.6|6539.6|6533.8|6527.8|82
1623745800000|2021-06-15 08:30:00|6534.2|6528.2|6534.5|6528.5|6546.5|6540.5|6533.5|6526.4|56
1623746100000|2021-06-15 08:35:00|6534.9|6528.9|6546.7|6540.7|6547.1|6541.1|6528.8|6522.8|106
1623746400000|2021-06-15 08:40:00|6547.2|6541.2|6545.9|6539.9|6549.4|6543.4|6543.8|6537.8|33
1623746700000|2021-06-15 08:45:00|6545.4|6539.4|6535.8|6529.8|6545.4|6539.4|6533.7|6527.7|32
1623747000000|2021-06-15 08:50:00|6535|6529|6548.2|6542.2|6548.5|6542.5|6531.9|6524.4|38
1623747300000|2021-06-15 08:55:00|6548.3|6542.3|6546.6|6540.6|6551.7|6545.7|6546.1|6540.1|44
1623747600000|2021-06-15 09:00:00|6546.8|6540.8|6550.9|6544.9|6553.1|6547.1|6546.8|6540.8|42
1623747900000|2021-06-15 09:05:00|6550.1|6544.1|6546.1|6540.1|6551.9|6545.9|6545.6|6539.6|67
1623748200000|2021-06-15 09:10:00|6545.7|6539.7|6545.6|6539.6|6546.1|6540.1|6544.1|6538.1|29
1623748500000|2021-06-15 09:15:00|6545.1|6539.1|6550.8|6540.8|6550.9|6544.9|6544.9|6538.9|64
1623748800000|2021-06-15 09:20:00|6550.5|6540.5|6548|6542|6550.8|6544.7|6543.4|6537.4|143
1623749100000|2021-06-15 09:25:00|6548.4|6542.4|6553.6|6547.6|6553.6|6547.6|6546.8|6540.8|16
1623749400000|2021-06-15 09:30:00|6553.4|6547.4|6551.9|6545.9|6554.9|6548.9|6548.9|6542.9|23
1623749700000|2021-06-15 09:35:00|6551.5|6545.5|6556.6|6550.6|6556.8|6550.8|6551.5|6545.5|57
1623750000000|2021-06-15 09:40:00|6556.8|6550.8|6576.9|6570.9|6580.7|6574.7|6556.8|6550.8|140
1623750300000|2021-06-15 09:45:00|6575.9|6569.9|6563.8|6557.8|6575.9|6569.9|6562.4|6556.4|38
1623750600000|2021-06-15 09:50:00|6563.5|6557.5|6560.7|6554.7|6564.7|6558.7|6559.2|6553.2|25
1623750900000|2021-06-15 09:55:00|6559.8|6553.8|6553.1|6543.1|6560.2|6554.2|6548.5|6542.4|44
1623751200000|2021-06-15 10:00:00|6552.1|6546.1|6544.3|6538.3|6552.5|6546.5|6543.5|6537.5|53
1623751500000|2021-06-15 10:05:00|6544.4|6538.4|6538.1|6532.1|6544.4|6538.4|6535.6|6529.6|65
1623751800000|2021-06-15 10:10:00|6537.4|6531.4|6524.2|6518.2|6537.8|6531.8|6522.5|6516.5|114
1623752100000|2021-06-15 10:15:00|6524.9|6518.9|6529.8|6523.8|6531.1|6525.1|6524.9|6518.9|19
1623752400000|2021-06-15 10:20:00|6530.3|6524.3|6526.1|6520.1|6530.3|6524.3|6523.5|6517.5|42
1623752700000|2021-06-15 10:25:00|6526.4|6520.4|6515.9|6509.9|6530|6524|6515|6509|63
1623753000000|2021-06-15 10:30:00|6515.6|6509.6|6517.5|6511.5|6521.6|6515.6|6515.4|6509.4|38
1623753300000|2021-06-15 10:35:00|6517.3|6511.3|6530.1|6524.1|6530.1|6524.1|6517.3|6511.3|43
1623753600000|2021-06-15 10:40:00|6530|6524|6541.5|6535.5|6548.8|6542.8|6527.5|6521.5|74
1623753900000|2021-06-15 10:45:00|6541.6|6535.6|6546.1|6540.1|6549.2|6543.2|6539|6533|37
1623754200000|2021-06-15 10:50:00|6545.7|6539.7|6551.9|6545.9|6555.3|6549.3|6545.7|6539.7|110
1623754500000|2021-06-15 10:55:00|6552.3|6546.3|6549.4|6543.4|6552.3|6546.3|6546.5|6540.5|69
1623754800000|2021-06-15 11:00:00|6549.3|6543.3|6548.2|6542.2|6554.4|6548.4|6546.7|6540.7|49
1623755100000|2021-06-15 11:05:00|6548.4|6542.4|6544.6|6538.6|6551.1|6545.1|6542|6536|163
1623755400000|2021-06-15 11:10:00|6544.4|6538.4|6546.6|6540.6|6550.3|6544.3|6543.5|6537.5|31
1623755700000|2021-06-15 11:15:00|6546.3|6540.3|6549.1|6543.1|6549.1|6543.1|6544.4|6538.4|18
1623756000000|2021-06-15 11:20:00|6549.3|6543.3|6554.5|6548.5|6563.7|6557.7|6549.3|6543.3|180
1623756300000|2021-06-15 11:25:00|6553.1|6547.1|6551.2|6545.2|6559.6|6553.6|6545.9|6539.9|112
1623756600000|2021-06-15 11:30:00|6550.1|6544.1|6540.4|6534.4|6551.8|6545.8|6539.8|6533.8|36
1623756900000|2021-06-15 11:35:00|6540.6|6534.6|6536.9|6530.9|6540.6|6534.6|6535.8|6529.8|146
1623757200000|2021-06-15 11:40:00|6536.3|6530.3|6530.7|6524.7|6536.4|6530.4|6521.3|6515.3|53
1623757500000|2021-06-15 11:45:00|6529.8|6523.8|6510.4|6504.4|6529.8|6523.8|6507.8|6501.8|134
1623757800000|2021-06-15 11:50:00|6510|6504|6512.4|6506.4|6515.4|6509.4|6508.9|6502.9|92
1623758100000|2021-06-15 11:55:00|6512.5|6506.5|6523.3|6517.3|6526.3|6520.3|6512.5|6506.5|77
1623758400000|2021-06-15 12:00:00|6522.6|6516.6|6516.4|6510.4|6528.2|6522.2|6515.4|6509.4|62
1623758700000|2021-06-15 12:05:00|6516.5|6510.5|6521.3|6515.3|6521.6|6515.6|6515.8|6509.8|26
1623759000000|2021-06-15 12:10:00|6521.2|6515.2|6512.2|6506.2|6521.2|6515.2|6510.4|6504.4|107
1623759300000|2021-06-15 12:15:00|6511.7|6505.7|6536.5|6530.5|6537.9|6531.9|6511.7|6505.7|75
1623759600000|2021-06-15 12:20:00|6536.7|6530.7|6540.5|6534.5|6545.6|6539.6|6534.7|6528.7|55
1623759900000|2021-06-15 12:25:00|6541|6535|6549.9|6543.9|6549.9|6543.9|6539.6|6533.6|78
1623760200000|2021-06-15 12:30:00|6550.7|6544.7|6539.7|6533.7|6553.6|6547.6|6534.9|6528.9|130
1623760500000|2021-06-15 12:35:00|6539.8|6533.8|6518.8|6512.8|6539.8|6533.8|6516.7|6510.7|168
1623760800000|2021-06-15 12:40:00|6518.3|6512.3|6523.6|6517.6|6527.9|6520.9|6512|6506|134
1623763800000|2021-06-15 13:30:00|6509.7|6503.7|6440.8|6434.8|6511.3|6505.3|6422.4|6416.4|1474
1623764100000|2021-06-15 13:35:00|6441.2|6435.2|6404.7|6398.7|6441.6|6435.6|6396.1|6390.1|1008
1623764400000|2021-06-15 13:40:00|6404.9|6398.9|6399.9|6393.9|6411.3|6405.3|6371.7|6365.7|799
1623764700000|2021-06-15 13:45:00|6399.5|6393.5|6377|6371|6403.5|6397.5|6376.2|6370.2|602
1623765000000|2021-06-15 13:50:00|6377.5|6371.5|6399.8|6393.8|6402.9|6396.9|6366.2|6360.2|459
1623765300000|2021-06-15 13:55:00|6399.3|6393.3|6412.1|6406.1|6420.2|6414.2|6384.5|6378.5|535
1623765600000|2021-06-15 14:00:00|6412.3|6406.3|6391.4|6385.4|6422.6|6416.6|6390.4|6384.4|554
1623765900000|2021-06-15 14:05:00|6393.4|6387.4|6400.2|6394.2|6408.9|6402.9|6392.4|6386.4|279
1623766200000|2021-06-15 14:10:00|6400.6|6394.6|6425|6419|6430.5|6424.5|6393.1|6387.1|449
1623766500000|2021-06-15 14:15:00|6424.9|6418.9|6400.9|6394.9|6426|6420|6400|6394|313
1623766800000|2021-06-15 14:20:00|6399.9|6393.9|6399.9|6393.9|6404.5|6398.5|6388.6|6382.6|344
1623767100000|2021-06-15 14:25:00|6399.4|6393.4|6380|6374|6399.7|6393.7|6378.2|6372.2|290
1623767400000|2021-06-15 14:30:00|6380.1|6374.1|6392.4|6386.4|6398.4|6392.4|6379.1|6373.1|304
1623767700000|2021-06-15 14:35:00|6392|6386|6403.7|6397.7|6403.7|6397.7|6386.9|6380.9|319
1623768000000|2021-06-15 14:40:00|6404.5|6398.5|6409.8|6403.8|6418.9|6412.9|6399|6393|303
1623768300000|2021-06-15 14:45:00|6409.9|6403.9|6415|6409|6416.1|6410.1|6398.5|6392.5|259
1623768600000|2021-06-15 14:50:00|6414.2|6408.2|6405.7|6399.7|6414.2|6408.2|6401.4|6395.4|160
1623768900000|2021-06-15 14:55:00|6404.9|6398.9|6386.7|6380.7|6410.9|6404.9|6384.4|6378.4|237
1623769200000|2021-06-15 15:00:00|6386.6|6380.6|6381.9|6375.9|6386.6|6380.6|6370.4|6364.4|390
1623769500000|2021-06-15 15:05:00|6380.3|6374.3|6384.9|6378.9|6386|6380|6373|6367|150
1623769800000|2021-06-15 15:10:00|6384|6378|6383|6377|6394.8|6388.8|6381.4|6375.4|259
1623770100000|2021-06-15 15:15:00|6382.5|6376.5|6375.6|6369.6|6382.9|6376.9|6373.9|6367.9|93
1623770400000|2021-06-15 15:20:00|6376.1|6370.1|6381.9|6375.9|6382.4|6376.4|6371.9|6365.9|215
1623770700000|2021-06-15 15:25:00|6381.7|6375.7|6388.1|6382.1|6394.6|6388.6|6379|6373|176
1623771000000|2021-06-15 15:30:00|6387.7|6381.7|6398.9|6392.9|6403.7|6397.7|6385.1|6379.1|523
1623771300000|2021-06-15 15:35:00|6398.6|6392.6|6381.5|6375.5|6399|6393|6376.3|6370.3|453
1623771600000|2021-06-15 15:40:00|6381.1|6375.1|6379|6373|6382.1|6376.1|6376.6|6370.6|145
1623771900000|2021-06-15 15:45:00|6378.9|6372.9|6376|6370|6378.9|6372.9|6371.5|6365.5|218
1623772200000|2021-06-15 15:50:00|6375.5|6369.5|6376.5|6370.5|6383.7|6377.7|6375|6369|203
1623772500000|2021-06-15 15:55:00|6376.9|6370.9|6386|6380|6391.1|6385.1|6374|6368|144
1623772800000|2021-06-15 16:00:00|6385.6|6379.6|6390.3|6384.3|6400.2|6394.2|6383.5|6377.5|518
1623773100000|2021-06-15 16:05:00|6390.8|6384.8|6391.1|6385.1|6395.2|6389.2|6382.8|6376.8|191
1623773400000|2021-06-15 16:10:00|6391.2|6385.2|6369.7|6363.7|6394.2|6388.2|6366.5|6360.5|215
1623773700000|2021-06-15 16:15:00|6370|6364|6369.8|6363.8|6385.3|6379.3|6368.9|6362.9|230
1623774000000|2021-06-15 16:20:00|6369.9|6363.9|6376.7|6370.7|6380.1|6374.1|6369.4|6363.4|116
1623774300000|2021-06-15 16:25:00|6376.3|6370.3|6365.9|6359.9|6378.7|6372.7|6362.9|6356.9|172
1623774600000|2021-06-15 16:30:00|6364|6358|6370.1|6364.1|6370.5|6364.5|6362.8|6356.8|114
1623774900000|2021-06-15 16:35:00|6370|6364|6392.2|6386.2|6393.4|6387.4|6369|6363|148
1623775200000|2021-06-15 16:40:00|6392.4|6386.4|6387.2|6381.2|6398.4|6392.4|6382.7|6376.7|180
1623775500000|2021-06-15 16:45:00|6387.5|6381.5|6391.6|6385.6|6394.7|6388.7|6386.3|6380.3|123
1623775800000|2021-06-15 16:50:00|6391.2|6385.2|6395.2|6389.2|6408.1|6402.1|6390.7|6384.7|289
1623776100000|2021-06-15 16:55:00|6395.3|6389.3|6393.8|6387.8|6397.2|6391.2|6390.1|6384.1|118
1623776400000|2021-06-15 17:00:00|6395.4|6389.4|6390.5|6384.5|6398.2|6392.2|6388.6|6382.6|143
1623776700000|2021-06-15 17:05:00|6390|6384|6397.8|6391.8|6406|6400|6388.5|6382.5|182
1623777000000|2021-06-15 17:10:00|6397.9|6391.9|6385.2|6379.2|6398.9|6392.9|6385.2|6379.2|111
1623777300000|2021-06-15 17:15:00|6385.4|6379.4|6381.1|6375.1|6388.1|6382.1|6379.1|6373.1|118
1623777600000|2021-06-15 17:20:00|6381|6375|6376.3|6370.3|6384.6|6378.6|6371.1|6365.1|188
1623777900000|2021-06-15 17:25:00|6375.8|6369.8|6365.9|6359.9|6376.4|6370.4|6364.8|6358.8|233
1623778200000|2021-06-15 17:30:00|6365.4|6359.4|6363.3|6357.3|6371.2|6365.2|6362.7|6356.7|165
1623778500000|2021-06-15 17:35:00|6363.4|6357.4|6372.4|6366.4|6376.7|6370.7|6363.4|6357.4|190
1623778800000|2021-06-15 17:40:00|6372.7|6366.7|6379|6373|6381|6375|6369.5|6363.5|383
1623779100000|2021-06-15 17:45:00|6378.9|6372.9|6371.4|6365.4|6381.9|6375.9|6371.4|6365.4|216
1623779400000|2021-06-15 17:50:00|6371.5|6365.5|6371.6|6365.6|6374|6368|6366.4|6360.4|356
1623779700000|2021-06-15 17:55:00|6371.5|6365.5|6372.3|6366.3|6378|6372|6368.2|6362.2|206
1623780000000|2021-06-15 18:00:00|6372.2|6366.2|6380.4|6374.4|6381.1|6375.1|6371.3|6365.3|257
1623780300000|2021-06-15 18:05:00|6380.2|6374.2|6399.5|6393.5|6400|6394|6378.4|6372.4|693
1623780600000|2021-06-15 18:10:00|6399.4|6393.4|6390|6384|6407.4|6401.4|6384.5|6378.5|1149
1623780900000|2021-06-15 18:15:00|6390.4|6384.4|6397.1|6391.1|6403.1|6397.1|6389.6|6383.6|200
1623801600000|2021-06-16 00:00:00|6414|6408|6397.3|6391.3|6417.4|6409.3|6396.2|6390.2|94
1623801900000|2021-06-16 00:05:00|6396.9|6390.9|6406.6|6400.6|6406.6|6400.6|6391|6385|154
1623802200000|2021-06-16 00:10:00|6406.8|6400.8|6420.4|6414.4|6431.7|6425.7|6406.3|6400.3|135
1623802500000|2021-06-16 00:15:00|6420.7|6414.7|6439.1|6433.1|6443.5|6437.5|6420.7|6414.7|118
1623802800000|2021-06-16 00:20:00|6438.7|6432.7|6427.3|6421.3|6439.1|6433.1|6422.5|6414.3|55
1623803100000|2021-06-16 00:25:00|6426.6|6420.6|6424.7|6418.7|6428.3|6422.3|6424.2|6418.2|73
1623803400000|2021-06-16 00:30:00|6424.8|6418.8|6425.5|6419.5|6428.3|6422.3|6422.1|6416.1|41
1623803700000|2021-06-16 00:35:00|6426|6420|6433.6|6427.6|6435.3|6429.3|6426|6420|56
1623804000000|2021-06-16 00:40:00|6434|6428|6432.4|6426.4|6435.3|6429.3|6431.5|6425.5|15
1623804300000|2021-06-16 00:45:00|6431.6|6425.6|6431.6|6425.6|6434.9|6428.9|6430.6|6424.6|22
1623804600000|2021-06-16 00:50:00|6431.5|6425.5|6434.3|6428.3|6435.1|6429.1|6431.4|6425.4|16
1623804900000|2021-06-16 00:55:00|6434.5|6428.5|6431|6425|6435.6|6429.6|6430.6|6424.6|19
1623805200000|2021-06-16 01:00:00|6430.5|6424.5|6414.2|6408.2|6432.2|6426.2|6413.8|6407.8|53
1623805500000|2021-06-16 01:05:00|6413.3|6407.3|6407|6401|6413.3|6407.3|6404|6398|53
1623805800000|2021-06-16 01:10:00|6407.5|6401.5|6414.4|6408.4|6415.4|6409.4|6407.5|6401.5|38
1623806100000|2021-06-16 01:15:00|6414.3|6408.3|6413.8|6407.8|6415.9|6409.9|6409.9|6403.9|16
1623806400000|2021-06-16 01:20:00|6413.4|6407.4|6413.2|6407.2|6414.6|6408.6|6412.2|6406.2|9
1623806700000|2021-06-16 01:25:00|6412.7|6406.7|6409.7|6403.7|6413.6|6407.6|6409.3|6403.3|33
1623807000000|2021-06-16 01:30:00|6409.6|6403.6|6397.8|6391.8|6409.7|6403.7|6396.8|6390.8|65
1623807300000|2021-06-16 01:35:00|6398|6392|6387.4|6381.4|6398.3|6392.3|6385.2|6379.2|65
1623807600000|2021-06-16 01:40:00|6387.8|6381.8|6394.8|6388.8|6398.5|6392.5|6387.8|6381.8|95
1623807900000|2021-06-16 01:45:00|6394.9|6388.9|6397.4|6391.4|6397.5|6391.5|6389.5|6383.5|34
1623808200000|2021-06-16 01:50:00|6397.9|6391.9|6408.9|6402.9|6410.3|6404.3|6397.9|6391.9|35
1623808500000|2021-06-16 01:55:00|6408.5|6402.5|6406.1|6400.1|6409.8|6403.8|6403.9|6397.9|23
1623808800000|2021-06-16 02:00:00|6405.4|6399.4|6407.7|6401.7|6409.7|6403.7|6400.9|6394.9|17
1623809100000|2021-06-16 02:05:00|6408.1|6402.1|6410.6|6404.6|6411.6|6405.6|6405.2|6399.2|26
1623809400000|2021-06-16 02:10:00|6410.5|6404.5|6404.4|6398.4|6410.5|6404.5|6404.4|6398.4|22
1623809700000|2021-06-16 02:15:00|6404.9|6398.9|6406.5|6400.5|6407.9|6401.9|6403.8|6397.8|26
1623810000000|2021-06-16 02:20:00|6406.7|6400.7|6401|6395|6406.7|6400.7|6400.7|6394.7|29
1623810300000|2021-06-16 02:25:00|6400.7|6394.7|6398.4|6392.4|6401|6395|6395.6|6389.6|33
1623810600000|2021-06-16 02:30:00|6398.3|6392.3|6390.2|6384.2|6398.3|6392.3|6387.5|6381.5|35
1623810900000|2021-06-16 02:35:00|6391.4|6385.4|6372.2|6366.2|6392.1|6386.1|6371.6|6365.6|84
1623811200000|2021-06-16 02:40:00|6374.1|6368.1|6376.2|6370.2|6381.1|6375.1|6374.1|6368.1|33
1623811500000|2021-06-16 02:45:00|6374.3|6368.3|6379.2|6373.2|6384.6|6378.6|6374|6368|53
1623811800000|2021-06-16 02:50:00|6378.8|6372.8|6377.6|6371.6|6378.8|6372.8|6374.4|6368.4|12
1623812100000|2021-06-16 02:55:00|6377.5|6371.5|6377.2|6371.2|6377.5|6371.5|6375.7|6369.7|3
1623812400000|2021-06-16 03:00:00|6377.5|6371.5|6379.5|6373.5|6379.5|6373.5|6373.5|6367.5|18
1623812700000|2021-06-16 03:05:00|6381.9|6375.9|6376.7|6370.7|6383|6377|6376.6|6370.6|20
1623813000000|2021-06-16 03:10:00|6376.6|6370.6|6372.5|6366.5|6376.6|6370.6|6370.2|6364.2|17
1623813300000|2021-06-16 03:15:00|6372.1|6366.1|6373.2|6367.2|6380.7|6374.7|6372.1|6366.1|27
1623813600000|2021-06-16 03:20:00|6373.1|6367.1|6376.8|6370.8|6376.8|6370.8|6370.5|6364.5|16
1623813900000|2021-06-16 03:25:00|6376.4|6370.4|6378.8|6372.8|6380.8|6374.8|6376.1|6370.1|6
1623814200000|2021-06-16 03:30:00|6378.3|6372.3|6376.7|6370.7|6378.3|6372.3|6374.3|6368.3|14
1623814500000|2021-06-16 03:35:00|6376.5|6370.5|6383.9|6377.9|6384.4|6378.4|6375.3|6369.3|15
1623814800000|2021-06-16 03:40:00|6383.5|6377.5|6382.4|6376.4|6384.9|6378.9|6381.1|6375.1|6
1623815100000|2021-06-16 03:45:00|6382.5|6376.5|6384|6378|6386|6380|6382.5|6376.5|7
1623815400000|2021-06-16 03:50:00|6384.6|6378.6|6386.5|6380.5|6386.5|6380.5|6381.8|6375.8|6
1623815700000|2021-06-16 03:55:00|6387|6381|6390.8|6384.8|6391.2|6385.2|6387|6381|4
1623816000000|2021-06-16 04:00:00|6390.9|6384.9|6386.2|6380.2|6390.9|6384.9|6386.2|6378.1|11
1623816300000|2021-06-16 04:05:00|6387.4|6381.4|6380.9|6374.9|6388|6382|6379.5|6373.5|19
1623816600000|2021-06-16 04:10:00|6381.8|6375.8|6376|6370|6381.8|6375.8|6375.9|6369.9|10
1623816900000|2021-06-16 04:15:00|6376.4|6370.4|6356.9|6350.9|6377.4|6371.4|6356.9|6350.9|128
1623817200000|2021-06-16 04:20:00|6357.7|6351.7|6328.9|6318.9|6358.2|6352.2|6315.2|6309.2|254
1623817500000|2021-06-16 04:25:00|6329|6319|6343.4|6337.4|6343.4|6337.4|6326|6316.3|23
1623817800000|2021-06-16 04:30:00|6343|6337|6340.3|6334.3|6343.7|6337.7|6339.5|6333.5|19
1623818100000|2021-06-16 04:35:00|6339.9|6333.9|6342.2|6336.2|6345.7|6339.7|6336.9|6330.9|16
1623818400000|2021-06-16 04:40:00|6342.6|6336.6|6339|6333|6342.7|6336.7|6337.6|6331.6|14
1623818700000|2021-06-16 04:45:00|6338.3|6332.3|6349.3|6343.3|6349.5|6343.5|6337.9|6331.9|83
1623819000000|2021-06-16 04:50:00|6348.6|6342.6|6349.4|6343.4|6351.6|6345.6|6348.6|6342.6|16
1623819300000|2021-06-16 04:55:00|6349.8|6343.8|6350.8|6344.8|6350.8|6344.8|6342.4|6336.4|9
1623819600000|2021-06-16 05:00:00|6351.7|6345.7|6347.9|6341.9|6353.1|6347.1|6344.3|6338.3|27
1623819900000|2021-06-16 05:05:00|6348.8|6342.8|6332.7|6326.7|6348.8|6342.8|6332.7|6326.7|18
1623820200000|2021-06-16 05:10:00|6332.8|6326.8|6328|6322|6334.3|6328.3|6325.8|6319.8|24
1623820500000|2021-06-16 05:15:00|6328.1|6322.1|6339|6329|6339|6331.1|6328.1|6320.5|11
1623820800000|2021-06-16 05:20:00|6337.7|6331.7|6336.6|6321.6|6339.4|6332.1|6331.9|6321.6|30
1623821100000|2021-06-16 05:25:00|6334.2|6324.2|6331.7|6321.7|6334.3|6327|6326.7|6320.7|6
1623821400000|2021-06-16 05:30:00|6332.1|6322.1|6336.2|6330.2|6337.7|6331.7|6330.4|6320.9|47
1623821700000|2021-06-16 05:35:00|6336|6330|6328.3|6322.3|6336|6330|6326.1|6320.1|23
1623822000000|2021-06-16 05:40:00|6328.6|6322.6|6327.6|6317.6|6330.1|6324.1|6322|6316|22
1623822300000|2021-06-16 05:45:00|6325.9|6319.9|6322.6|6316.6|6327.9|6320.5|6322.6|6316.1|26
1623822600000|2021-06-16 05:50:00|6322.7|6316.7|6309.6|6303.6|6322.9|6316.9|6308.5|6302.5|96
1623822900000|2021-06-16 05:55:00|6309.2|6303.2|6315.5|6309.5|6317.8|6311.6|6308.8|6302.8|15
1623823200000|2021-06-16 06:00:00|6316|6310|6312.9|6306.9|6322.2|6315.2|6312.1|6306.1|43
1623823500000|2021-06-16 06:05:00|6312.6|6306.6|6313.1|6307.1|6315.9|6309.9|6312.2|6306.2|19
1623823800000|2021-06-16 06:10:00|6313.8|6307.8|6308.8|6302.8|6315.6|6308.4|6307.5|6301.5|46
1623824100000|2021-06-16 06:15:00|6308.3|6302.3|6299|6293|6308.9|6302.9|6295.9|6289.1|109
1623824400000|2021-06-16 06:20:00|6299.4|6293.4|6294.6|6288.6|6301.8|6295.8|6293.8|6287.8|34
1623824700000|2021-06-16 06:25:00|6294.7|6288.7|6305.5|6299.5|6305.5|6299.5|6294.7|6288.7|48
1623825000000|2021-06-16 06:30:00|6305.4|6299.4|6302.7|6296.7|6309.5|6303.5|6300.2|6294.2|92
1623825300000|2021-06-16 06:35:00|6303.1|6297.1|6291|6285|6303.6|6297.6|6290.1|6284.1|144
1623825600000|2021-06-16 06:40:00|6290.7|6284.7|6299.4|6293.4|6303.5|6297.5|6290.7|6284.7|57
1623825900000|2021-06-16 06:45:00|6301.4|6295.4|6307.1|6292.1|6310.3|6304.3|6301.4|6291.8|24
1623826200000|2021-06-16 06:50:00|6306.8|6291.8|6304.4|6294.4|6307.3|6298|6296.3|6290.3|46
1623826500000|2021-06-16 06:55:00|6302.5|6296.5|6298.4|6292.4|6304|6297.9|6298.4|6291.1|21
1623826800000|2021-06-16 07:00:00|6298|6292|6306.7|6300.7|6307.4|6301.4|6296.1|6290|21
1623827100000|2021-06-16 07:05:00|6306.9|6300.9|6300|6294|6307|6301|6297.8|6291.7|22
1623827400000|2021-06-16 07:10:00|6300.1|6294.1|6301.8|6295.8|6303.2|6297.2|6298.6|6292.6|17
1623827700000|2021-06-16 07:15:00|6301.3|6295.3|6290.4|6284.4|6301.8|6295.8|6289.3|6283.3|47
1623828000000|2021-06-16 07:20:00|6289.9|6283.9|6305.8|6299.8|6305.8|6299.8|6288.8|6282.8|22
1623828300000|2021-06-16 07:25:00|6305.3|6299.3|6301.9|6295.9|6305.3|6299.3|6301.3|6295.3|30
1623828600000|2021-06-16 07:30:00|6302|6296|6289.2|6283.2|6302.4|6296.4|6288|6282|58
1623828900000|2021-06-16 07:35:00|6288.7|6282.7|6274.6|6268.6|6288.7|6282.7|6272.8|6266.8|142
1623829200000|2021-06-16 07:40:00|6274.7|6268.7|6265.9|6259.9|6278|6272|6261.4|6255.4|139
1623829500000|2021-06-16 07:45:00|6266|6260|6263.5|6257.5|6268.9|6262.9|6261.4|6255.4|40
1623829800000|2021-06-16 07:50:00|6263|6257|6272.2|6266.2|6277|6271|6263|6257|51
1623830100000|2021-06-16 07:55:00|6272.4|6266.4|6246.8|6240.8|6273.1|6267.1|6242.8|6236.8|151
1623830400000|2021-06-16 08:00:00|6246.9|6240.9|6241.8|6235.8|6251.8|6245.8|6237.2|6230.9|189
1623830700000|2021-06-16 08:05:00|6241.5|6235.5|6251|6245|6255.3|6249.3|6241.5|6235.5|34
1623831000000|2021-06-16 08:10:00|6250.9|6244.9|6231.3|6225.3|6251.4|6245.4|6231.3|6225.3|141
1623831300000|2021-06-16 08:15:00|6231.7|6225.7|6230.5|6224.5|6237.9|6231.9|6225.7|6219.7|118
1623831600000|2021-06-16 08:20:00|6231|6225|6230.1|6224.1|6231.5|6225.5|6227.3|6221.3|29
1623831900000|2021-06-16 08:25:00|6228.4|6222.4|6214.8|6208.8|6231.4|6225.4|6212.2|6206.2|123
1623832200000|2021-06-16 08:30:00|6216.3|6210.3|6217.1|6211.1|6224.2|6218.2|6212.9|6206.9|81
1623832500000|2021-06-16 08:35:00|6218.6|6212.6|6228.5|6222.5|6229.5|6223.5|6212.4|6206.4|308
1623832800000|2021-06-16 08:40:00|6228.4|6222.4|6226|6220|6229.5|6223.5|6221.3|6215.3|182
1623833100000|2021-06-16 08:45:00|6226.3|6220.3|6240.1|6234.1|6240.1|6234.1|6220.5|6214.5|128
1623833400000|2021-06-16 08:50:00|6239.6|6233.6|6245.2|6239.2|6250.7|6244.7|6239.4|6233.4|92
1623833700000|2021-06-16 08:55:00|6245.1|6239.1|6249.9|6243.9|6250.8|6244.8|6241.2|6235.2|82
1623834000000|2021-06-16 09:00:00|6250.2|6244.2|6245.3|6239.3|6250.3|6244.3|6237.2|6231.2|29
1623834300000|2021-06-16 09:05:00|6245.2|6239.2|6237|6231|6247.8|6241.8|6232.8|6226.8|41
1623834600000|2021-06-16 09:10:00|6236.7|6230.7|6227.5|6221.5|6242.5|6236.5|6227.5|6221.5|55
1623834900000|2021-06-16 09:15:00|6227.6|6221.6|6228.8|6222.8|6230.3|6224.3|6216.5|6210.5|59
1623835200000|2021-06-16 09:20:00|6229.3|6223.3|6217.3|6211.3|6229.3|6223.3|6216.6|6210.6|44
1623835500000|2021-06-16 09:25:00|6216.9|6210.9|6222.3|6216.3|6222.9|6216.9|6212.9|6206.9|32
1623835800000|2021-06-16 09:30:00|6222.2|6216.2|6226|6220|6227.5|6221.5|6222.2|6216.2|43
1623836100000|2021-06-16 09:35:00|6225|6219|6228.1|6222.1|6229.4|6223.4|6222.7|6216.7|171
1623836400000|2021-06-16 09:40:00|6229.1|6223.1|6228.6|6222.6|6229.8|6223.8|6224.4|6218.4|77
1623836700000|2021-06-16 09:45:00|6228.5|6222.5|6232.2|6226.2|6232.2|6226.2|6228.2|6222.2|136
1623837000000|2021-06-16 09:50:00|6232|6226|6232.4|6226.4|6233.4|6227.4|6227.8|6221.8|47
1623837300000|2021-06-16 09:55:00|6233.3|6227.3|6234.4|6228.4|6234.8|6228.8|6232.5|6226.5|72
1623837600000|2021-06-16 10:00:00|6234.3|6228.3|6233.4|6227.4|6234.8|6228.8|6230.6|6224.6|59
1623837900000|2021-06-16 10:05:00|6233.5|6227.5|6240.6|6234.6|6240.7|6234.7|6230.3|6224.3|31
1623838200000|2021-06-16 10:10:00|6240.5|6234.5|6238.8|6232.8|6241.7|6235.7|6234.3|6228.3|26
1623838500000|2021-06-16 10:15:00|6238.9|6232.9|6255.4|6249.4|6255.4|6249.4|6238.7|6232.7|51
1623838800000|2021-06-16 10:20:00|6254.6|6248.6|6249.5|6243.5|6254.6|6248.6|6246.3|6240.3|25
1623839100000|2021-06-16 10:25:00|6250.2|6244.2|6254.8|6248.8|6263.8|6257.1|6250.2|6244.2|96
1623839400000|2021-06-16 10:30:00|6255|6249|6252.1|6246.1|6255.3|6249.3|6244.3|6238.3|44
1623839700000|2021-06-16 10:35:00|6251.7|6245.7|6258|6252|6258.5|6252.5|6250.6|6244.6|42
1623840000000|2021-06-16 10:40:00|6257.5|6251.5|6253.6|6247.6|6258.8|6252.8|6252.8|6246.8|40
1623840300000|2021-06-16 10:45:00|6252.3|6246.3|6254|6248|6255.5|6249.5|6250|6244|58
1623840600000|2021-06-16 10:50:00|6254.9|6248.9|6242.9|6236.9|6256.5|6250.5|6237.5|6231.5|51
1623840900000|2021-06-16 10:55:00|6243.1|6237.1|6243.4|6237.4|6243.5|6237.5|6234.4|6228.4|56
1623841200000|2021-06-16 11:00:00|6244.5|6238.5|6250.4|6244.4|6253.6|6247.6|6244.1|6238.1|46
1623841500000|2021-06-16 11:05:00|6251.2|6245.2|6254.4|6248.4|6257.2|6251.2|6248.2|6242.2|11
1623841800000|2021-06-16 11:10:00|6255.4|6249.4|6240|6234|6257.1|6251.1|6236.2|6230.2|44
1623842100000|2021-06-16 11:15:00|6240.4|6234.4|6236.2|6230.2|6241.5|6235.5|6234.8|6228.8|44
1623842400000|2021-06-16 11:20:00|6235.9|6229.9|6240|6234|6246.6|6240.6|6235.9|6229.9|63
1623842700000|2021-06-16 11:25:00|6240.1|6234.1|6245.3|6239.3|6247.4|6241.4|6239.9|6233.9|20
1623843000000|2021-06-16 11:30:00|6244.9|6238.9|6238|6232|6244.9|6238.9|6235.6|6229.6|27
1623843300000|2021-06-16 11:35:00|6237.6|6231.6|6239.9|6233.9|6244.3|6238.3|6231.5|6225.5|72
1623843600000|2021-06-16 11:40:00|6240.4|6234.4|6244.3|6238.3|6246.6|6240.6|6235.9|6229.9|52
1623843900000|2021-06-16 11:45:00|6243.9|6237.9|6243.5|6237.5|6247.1|6241.1|6242.9|6236.9|11
1623844200000|2021-06-16 11:50:00|6243.4|6237.4|6246.6|6240.6|6246.8|6240.8|6242.3|6236.3|17
1623844500000|2021-06-16 11:55:00|6246.3|6240.3|6252.6|6246.6|6252.6|6246.6|6244.8|6238.8|21
1623844800000|2021-06-16 12:00:00|6252.5|6246.5|6265.8|6259.8|6267.6|6261.6|6252.1|6246.1|66
1623845100000|2021-06-16 12:05:00|6265.7|6259.7|6265.2|6259.2|6265.7|6259.7|6258.5|6252.5|71
1623845400000|2021-06-16 12:10:00|6265.8|6259.8|6276|6270|6278.1|6272.1|6263.1|6257.1|68
1623845700000|2021-06-16 12:15:00|6275.9|6269.9|6280.5|6274.5|6282.3|6276.3|6273|6267|74
1623846000000|2021-06-16 12:20:00|6279.7|6273.7|6270.7|6264.7|6280.9|6274.9|6270.7|6264.7|56
1623846300000|2021-06-16 12:25:00|6271.1|6265.1|6280.3|6274.3|6295.2|6289.2|6270.7|6264.7|164
1623846600000|2021-06-16 12:30:00|6280.7|6274.7|6289.4|6283.4|6289.4|6283.4|6278.7|6272.7|80
1623846900000|2021-06-16 12:35:00|6289.8|6283.8|6288.4|6282.4|6291.3|6285.3|6282|6276|93
1623847200000|2021-06-16 12:40:00|6290.1|6284.1|6307.7|6301.7|6320.8|6311.2|6289.8|6283.8|331
1623850200000|2021-06-16 13:30:00|6294.4|6288.4|6282.6|6276.6|6302.4|6296.4|6241.3|6235.3|1523
1623850500000|2021-06-16 13:35:00|6283.9|6277.9|6270.3|6264.3|6313.3|6307.3|6270.3|6264.3|995
1623850800000|2021-06-16 13:40:00|6272.5|6266.5|6264.7|6258.7|6273.2|6267.2|6243.9|6237.9|730
1623851100000|2021-06-16 13:45:00|6264.6|6258.6|6255.7|6249.7|6274.4|6268.4|6253.1|6247.1|475
1623851400000|2021-06-16 13:50:00|6255.4|6249.4|6256.5|6250.5|6260.8|6254.8|6246.9|6240.9|673
1623851700000|2021-06-16 13:55:00|6256.4|6250.4|6234.9|6228.9|6259.4|6253.4|6230.5|6224.5|665
1623852000000|2021-06-16 14:00:00|6234.5|6228.5|6262.7|6256.7|6262.8|6256.8|6221.7|6215.7|581
1623852300000|2021-06-16 14:05:00|6263.2|6257.2|6263.3|6257.3|6275|6269|6256.6|6250.6|502
1623852600000|2021-06-16 14:10:00|6262.8|6256.8|6277.3|6271.3|6283.6|6277.6|6262.4|6256.4|365
1623852900000|2021-06-16 14:15:00|6277.2|6271.2|6274.3|6268.3|6278.3|6272.3|6263.2|6257.2|397
1623853200000|2021-06-16 14:20:00|6273.8|6267.8|6241.6|6235.6|6280.1|6274.1|6240.5|6234.5|590
1623853500000|2021-06-16 14:25:00|6241|6235|6235.5|6229.5|6264|6258|6233.9|6227.9|658
1623853800000|2021-06-16 14:30:00|6232.8|6226.8|6213.4|6207.4|6232.8|6226.8|6205.5|6199.5|960
1623854100000|2021-06-16 14:35:00|6213.3|6207.3|6199|6193|6215.4|6209.4|6184.3|6178.3|567
1623854400000|2021-06-16 14:40:00|6198.6|6192.6|6174.4|6168.4|6200.4|6194.4|6165.2|6159.2|686
1623854700000|2021-06-16 14:45:00|6174|6168|6153.1|6147.1|6184.5|6178.5|6145.7|6139.7|698
1623855000000|2021-06-16 14:50:00|6153|6147|6111.9|6105.9|6154|6148|6111.9|6105.9|671
1623855300000|2021-06-16 14:55:00|6112.4|6106.4|6123.1|6117.1|6140.3|6134.3|6112.1|6106.1|401
1623855600000|2021-06-16 15:00:00|6121.6|6115.6|6125.1|6119.1|6131.2|6125.2|6111.9|6105.9|541
1623855900000|2021-06-16 15:05:00|6124.7|6118.7|6121|6115|6128.8|6122.8|6115.9|6109.9|210
1623856200000|2021-06-16 15:10:00|6120.7|6114.7|6115.5|6109.5|6123.7|6117.7|6107.4|6101.4|558
1623856500000|2021-06-16 15:15:00|6115.4|6109.4|6108.7|6102.7|6116.2|6110.2|6102.4|6096.4|372
1623856800000|2021-06-16 15:20:00|6108.8|6102.8|6094.2|6088.2|6108.8|6102.8|6093.7|6087.7|676
1623857100000|2021-06-16 15:25:00|6094.1|6088.1|6095.4|6089.4|6097.9|6091.9|6080.7|6074.7|860
1623857400000|2021-06-16 15:30:00|6095.3|6089.3|6090.5|6084.5|6098|6092|6080.7|6074.7|347
1623857700000|2021-06-16 15:35:00|6090.7|6084.7|6109.6|6103.6|6109.6|6103.6|6087.5|6081.5|466
1623858000000|2021-06-16 15:40:00|6110|6104|6114.9|6108.9|6128|6122|6108.6|6102.6|352
1623858300000|2021-06-16 15:45:00|6114.3|6108.3|6118.8|6112.8|6129.2|6123.2|6104.2|6098.2|274
1623858600000|2021-06-16 15:50:00|6119.2|6113.2|6123.3|6117.3|6130.8|6124.8|6118.2|6112.2|161
1623858900000|2021-06-16 15:55:00|6123.2|6117.2|6122.3|6116.3|6129|6123|6112|6106|334
1623859200000|2021-06-16 16:00:00|6124|6118|6107.4|6101.4|6126.9|6120.9|6107.4|6101.4|185
1623859500000|2021-06-16 16:05:00|6106.9|6100.9|6100.4|6094.4|6112.8|6106.8|6100.4|6094.4|530
1623859800000|2021-06-16 16:10:00|6100.2|6094.2|6098.5|6092.5|6113.4|6107.4|6098.5|6092.5|244
1623860100000|2021-06-16 16:15:00|6096.9|6090.9|6093.6|6087.6|6102|6096|6092.3|6086.3|300
1623860400000|2021-06-16 16:20:00|6093.1|6087.1|6087.3|6081.3|6093.1|6087.1|6077.8|6071.8|326
1623860700000|2021-06-16 16:25:00|6086.8|6080.8|6082.7|6076.7|6090|6084|6080.2|6074.2|156
1623861000000|2021-06-16 16:30:00|6081.6|6075.6|6082.3|6076.3|6090.8|6084.8|6074.7|6068.7|205
1623861300000|2021-06-16 16:35:00|6081.9|6075.9|6087|6081|6090.2|6084.2|6077.6|6071.6|114
1623861600000|2021-06-16 16:40:00|6087.9|6081.9|6099.6|6093.6|6104.5|6098.5|6084.6|6078.6|266
1623861900000|2021-06-16 16:45:00|6099.5|6093.5|6096.5|6090.5|6099.6|6093.6|6089.1|6083.1|185
1623862200000|2021-06-16 16:50:00|6096.4|6090.4|6088.2|6082.2|6096.5|6090.5|6084.7|6078.7|179
1623862500000|2021-06-16 16:55:00|6088.1|6082.1|6088|6082|6093|6087|6084.3|6078.3|133
1623862800000|2021-06-16 17:00:00|6085.7|6079.7|6081.4|6075.4|6087.5|6081.5|6079.4|6073.4|193
1623863100000|2021-06-16 17:05:00|6081.9|6075.9|6077.8|6071.8|6085.2|6079.2|6074|6068|669
1623863400000|2021-06-16 17:10:00|6078.1|6072.1|6076.7|6070.7|6084.5|6078.5|6075|6069|153
1623863700000|2021-06-16 17:15:00|6076.8|6070.8|6048.5|6042.5|6080.3|6074.3|6040.6|6034.6|462
1623864000000|2021-06-16 17:20:00|6048.9|6042.9|6044.1|6038.1|6049.1|6043.1|6043.1|6037.1|535
1623864300000|2021-06-16 17:25:00|6043.9|6037.9|6046.3|6040.3|6046.5|6040.5|6043.1|6037.1|371
1623864600000|2021-06-16 17:30:00|6046.1|6040.1|6046.1|6040.1|6049.5|6043.5|6043.9|6037.9|470
1623864900000|2021-06-16 17:35:00|6046|6040|6042.3|6036.3|6046|6040|6038.9|6032.9|515
1623865200000|2021-06-16 17:40:00|6042.4|6036.4|6041.8|6035.8|6043.2|6037.2|6041.1|6035.1|271
1623865500000|2021-06-16 17:45:00|6041.7|6035.7|6040.4|6034.4|6043.6|6037.6|6040.4|6034.4|367
1623865800000|2021-06-16 17:50:00|6040.6|6034.6|6038.1|6032.1|6040.7|6034.7|6038.1|6032.1|523
1623866100000|2021-06-16 17:55:00|||||||||195
1623866400000|2021-06-16 18:00:00|||||||||289
1623866700000|2021-06-16 18:05:00|||||||||155
1623867000000|2021-06-16 18:10:00|||||||||446
1623867300000|2021-06-16 18:15:00|6030|6024|6030|6024|6030|6024|6030|6024|380
1623888000000|2021-06-17 00:00:00|6011.4|5996.4|5996.5|5990.5|6015.8|6009.8|5987|5981|489
1623888300000|2021-06-17 00:05:00|5997|5991|5961.9|5955.9|5998.1|5992.1|5951.6|5945.6|356
1623888600000|2021-06-17 00:10:00|5961.4|5955.4|5942.5|5936.5|5961.9|5955.9|5936.3|5930.3|274
1623888900000|2021-06-17 00:15:00|5942.3|5936.3|5944.6|5938.6|5953.7|5947.7|5940.3|5934.3|139
1623889200000|2021-06-17 00:20:00|5944.3|5938.3|5942.8|5936.8|5949.9|5943.9|5937.6|5931.6|108
1623889500000|2021-06-17 00:25:00|5942|5936|5937.9|5931.9|5953.5|5947.5|5937.4|5931.4|89
1623889800000|2021-06-17 00:30:00|5938.4|5932.4|5934.9|5928.9|5944.5|5938.5|5931.2|5925.2|132
1623890100000|2021-06-17 00:35:00|5935.3|5929.3|5934.6|5928.6|5949.8|5943.8|5933.7|5927.7|68
1623890400000|2021-06-17 00:40:00|5934.2|5928.2|5940|5934|5942|5936|5931.2|5925.2|48
1623890700000|2021-06-17 00:45:00|5938.5|5932.5|5932.1|5926.1|5938.5|5932.5|5927.4|5921.4|42
1623891000000|2021-06-17 00:50:00|5931.8|5925.8|5931.5|5925.5|5931.8|5925.8|5925.4|5919.4|39
1623891300000|2021-06-17 00:55:00|5931.9|5925.9|5939.2|5933.2|5940.2|5934.2|5930.9|5924.9|70
1623891600000|2021-06-17 01:00:00|5939.4|5933.4|5952.2|5946.2|5956|5950|5924.3|5918.3|103
1623891900000|2021-06-17 01:05:00|5951.8|5945.8|5946.9|5940.9|5956.8|5950.8|5942.5|5936.5|59
1623892200000|2021-06-17 01:10:00|5946.4|5940.4|5954.2|5948.2|5956.3|5950.3|5945.9|5939.9|47
1623892500000|2021-06-17 01:15:00|5954.1|5948.1|5954.5|5948.5|5955.3|5948.5|5942.2|5936.2|25
1623892800000|2021-06-17 01:20:00|5954.4|5948.4|5967.2|5961.2|5970.3|5964.3|5952.2|5946.2|73
1623893100000|2021-06-17 01:25:00|5966.9|5960.9|5961.4|5955.4|5969|5963|5955.6|5949.6|66
1623893400000|2021-06-17 01:30:00|5962.2|5956.2|5964.1|5958.1|5967.9|5961.9|5959.8|5953.8|67
1623893700000|2021-06-17 01:35:00|5964.9|5958.9|5960.7|5954.7|5965.8|5959.8|5959.4|5953.4|29
1623894000000|2021-06-17 01:40:00|5960.3|5954.3|5953.3|5947.3|5962.8|5956.8|5951.6|5945.6|7
1623894300000|2021-06-17 01:45:00|5953.7|5947.7|5954.7|5948.7|5957.8|5951.8|5951.3|5945.3|16
1623894600000|2021-06-17 01:50:00|5955|5949|5961.4|5955.4|5961.9|5955.9|5955|5949|12
1623894900000|2021-06-17 01:55:00|5961.9|5955.9|5971.5|5965.5|5975.5|5969.5|5959.9|5953.9|58
1623895200000|2021-06-17 02:00:00|5972|5966|5977.4|5971.4|5983|5977|5972|5966|41
1623895500000|2021-06-17 02:05:00|5977.6|5971.6|5980.8|5974.8|5980.8|5974.8|5975.1|5969.1|34
1623895800000|2021-06-17 02:10:00|5980.9|5974.9|6003.5|5993.5|6004.8|5997.1|5980.9|5974.9|30
1623896100000|2021-06-17 02:15:00|6002.5|5996.5|5991.3|5985.3|6003.8|5997.1|5990.8|5984.8|30
1623896400000|2021-06-17 02:20:00|5992|5986|5988.2|5982.2|5992.8|5986.8|5987.2|5981.2|13
1623896700000|2021-06-17 02:25:00|5988|5982|5998.8|5992.8|6003.3|5997.3|5986.5|5980.5|40
1623897000000|2021-06-17 02:30:00|5999.7|5993.7|5992.5|5986.5|6001.9|5995.9|5992.5|5986.5|48
1623897300000|2021-06-17 02:35:00|5992|5986|6000|5994|6002|5996|5989.2|5983.2|35
1623897600000|2021-06-17 02:40:00|6000.4|5994.4|6005.8|5999.8|6013.4|6007.4|6000.4|5994.4|50
1623897900000|2021-06-17 02:45:00|6006.7|6000.7|6011.7|6005.7|6012.7|6006.5|6006.3|6000.3|12
1623898200000|2021-06-17 02:50:00|6011.6|6005.6|6020.9|6014.9|6021.8|6015.8|6011.6|6005.6|46
1623898500000|2021-06-17 02:55:00|6020.5|6014.5|6008.4|6002.4|6021.5|6015.5|6007.9|6001.9|49
1623898800000|2021-06-17 03:00:00|6009.4|6003.4|5996.6|5990.6|6012.4|6006.4|5995.9|5989.9|35
1623899100000|2021-06-17 03:05:00|5996.3|5990.3|5990.6|5984.6|5996.6|5990.6|5990.6|5984.6|23
1623899400000|2021-06-17 03:10:00|5992.4|5986.4|5996.4|5990.4|5997.8|5991.7|5990.7|5984.7|11
1623899700000|2021-06-17 03:15:00|5996|5990|6004|5998|6004|5998|5994.9|5988.9|21
1623900000000|2021-06-17 03:20:00|6003.6|5997.6|6006.6|6000.6|6010|6004|6003.6|5997.6|34
1623900300000|2021-06-17 03:25:00|6006.2|6000.2|6001.6|5995.6|6010.1|6004.1|6001.6|5995.6|15
1623900600000|2021-06-17 03:30:00|6001.2|5995.2|5999.8|5993.8|6003.3|5997.3|5998.2|5992.2|20
1623900900000|2021-06-17 03:35:00|5999.1|5993.1|5991.6|5985.6|5999.2|5993.2|5991.4|5985.4|25
1623901200000|2021-06-17 03:40:00|5991.8|5985.8|5997.3|5991.3|5999.3|5993.3|5991.8|5985.8|17
1623901500000|2021-06-17 03:45:00|5997.7|5991.7|5998.3|5992.3|6002.7|5996.7|5997.7|5991.7|18
1623901800000|2021-06-17 03:50:00|5998.2|5992.2|6006.5|6000.5|6006.5|6000.5|5994.8|5988.8|30
1623902100000|2021-06-17 03:55:00|6006.1|6000.1|6005.4|5999.4|6007|6001|6004.7|5998.7|9
1623902400000|2021-06-17 04:00:00|6005.1|5999.1|6003.8|5997.8|6005.1|5999.1|6003.1|5997.1|10
1623902700000|2021-06-17 04:05:00|6003.7|5997.7|6019.8|6013.8|6023.7|6017.7|6003.7|5997.7|69
1623903000000|2021-06-17 04:10:00|6019.9|6013.9|6019.1|6013.1|6023.7|6017.7|6015.5|6009.5|31
1623903300000|2021-06-17 04:15:00|6019|6013|6020.1|6014.1|6021.6|6015.6|6017.4|6011.4|13
1623903600000|2021-06-17 04:20:00|6020.6|6014.6|6021.6|6015.6|6022.6|6016.6|6020.6|6014.6|9
1623903900000|2021-06-17 04:25:00|6021.7|6015.7|6014.9|6008.9|6022.1|6016.1|6007.9|6001.9|44
1623904200000|2021-06-17 04:30:00|6014.4|6008.4|6013.6|6007.6|6016.9|6010.9|6010.6|6004.6|21
1623904500000|2021-06-17 04:35:00|6013.7|6007.7|6018.2|6012.2|6018.2|6012.2|6013|6007|6
1623904800000|2021-06-17 04:40:00|6017.8|6011.8|6016.2|6010.2|6019|6013|6014.6|6007.5|7
1623905100000|2021-06-17 04:45:00|6016.6|6010.6|6018.2|6012.2|6021.7|6015.7|6016.3|6010.3|8
1623905400000|2021-06-17 04:50:00|6018.1|6012.1|6021.4|6015.4|6021.8|6015.8|6017.7|6011.7|10
1623905700000|2021-06-17 04:55:00|6021.3|6015.3|6019|6013|6021.8|6015.8|6018.5|6012.5|14
1623906000000|2021-06-17 05:00:00|6019.1|6013.1|6019.2|6013.2|6024.9|6018.9|6018.5|6012.5|35
1623906300000|2021-06-17 05:05:00|6020.1|6014.1|6020.4|6014.4|6023.7|6017.7|6017.9|6011.9|16
1623906600000|2021-06-17 05:10:00|6020.3|6014.3|6012.5|6006.5|6020.3|6014.3|6011.7|6005.7|19
1623906900000|2021-06-17 05:15:00|6012.4|6006.4|6022.2|6016.2|6023.1|6017.1|6010.3|6004.3|23
1623907200000|2021-06-17 05:20:00|6022.6|6016.6|6018.7|6012.7|6022.6|6016.6|6018.7|6012.7|16
1623907500000|2021-06-17 05:25:00|6018|6012|6012.6|6006.6|6019.2|6013.2|6009.8|6003.8|20
1623907800000|2021-06-17 05:30:00|6012.7|6006.7|6021.2|6015.2|6022.7|6016.7|6012.7|6006.7|25
1623908100000|2021-06-17 05:35:00|6021.3|6015.3|6031.2|6025.2|6038.1|6032.1|6021.3|6015.3|54
1623908400000|2021-06-17 05:40:00|6031|6025|6020.4|6014.4|6031.7|6025.7|6019.9|6013.9|62
1623908700000|2021-06-17 05:45:00|6019.9|6013.9|6025.7|6019.7|6030.4|6024.4|6019.9|6013.9|39
1623909000000|2021-06-17 05:50:00|6025.3|6019.3|6018.9|6012.9|6026.8|6020.8|6018.9|6012.9|32
1623909300000|2021-06-17 05:55:00|6019|6013|6012.5|6006.5|6022|6016|6008.7|6002.7|27
1623909600000|2021-06-17 06:00:00|6013.4|6007.4|5995.9|5989.9|6013.9|6007.9|5994.7|5988.7|102
1623909900000|2021-06-17 06:05:00|5995.4|5989.4|5976.6|5970.6|5996.1|5990.1|5975.7|5969.7|137
1623910200000|2021-06-17 06:10:00|5975.9|5969.9|5986.8|5980.8|5990.2|5984.2|5975.9|5969.9|64
1623910500000|2021-06-17 06:15:00|5986.7|5980.7|5998.8|5992.8|6001.9|5995.9|5986.7|5980.7|43
1623910800000|2021-06-17 06:20:00|5998.4|5992.4|6014.9|6008.9|6014.9|6008.9|5998.3|5992.3|36
1623911100000|2021-06-17 06:25:00|6015|6009|6011.9|6005.9|6020.6|6014.6|6004.7|5998.7|73
1623911400000|2021-06-17 06:30:00|6012.3|6006.3|6012.1|6006.1|6016.8|6010.8|6005|5999|40
1623911700000|2021-06-17 06:35:00|6012.6|6006.6|6004.3|5998.3|6012.6|6006.6|6002.2|5996.2|51
1623912000000|2021-06-17 06:40:00|6004.1|5998.1|5985.4|5979.4|6004.1|5998.1|5980|5974|133
1623912300000|2021-06-17 06:45:00|5985.5|5979.5|5991.2|5985.2|6001.9|5995.9|5985.5|5979.5|56
1623912600000|2021-06-17 06:50:00|5990.2|5984.2|5976.3|5970.3|5990.6|5984.6|5972.4|5966.4|109
1623912900000|2021-06-17 06:55:00|5975.9|5969.9|5985.8|5979.8|5986.3|5980.3|5975.9|5969.9|38
1623913200000|2021-06-17 07:00:00|5985.3|5979.3|5982.3|5976.3|5990.4|5984.4|5982.3|5976.3|26
1623913500000|2021-06-17 07:05:00|5983.3|5977.3|5975.1|5969.1|5984.7|5978.7|5970.2|5964.2|79
1623913800000|2021-06-17 07:10:00|5974.3|5968.3|5980.9|5974.9|5982.5|5976.5|5970.9|5964.9|104
1623914100000|2021-06-17 07:15:00|5981.4|5975.4|5980.9|5974.9|5982|5976|5978.4|5972.4|60
1623914400000|2021-06-17 07:20:00|5981|5975|5966.5|5960.5|5984.2|5978.2|5966.4|5960.4|85
1623914700000|2021-06-17 07:25:00|5966|5960|5947.9|5941.9|5966|5960|5942.3|5936.3|149
1623915000000|2021-06-17 07:30:00|5948.3|5942.3|5927.1|5921.1|5948.3|5942.3|5927.1|5921.1|126
1623915300000|2021-06-17 07:35:00|5927.2|5921.2|5926|5920|5927.6|5921.6|5921.2|5915.2|110
1623915600000|2021-06-17 07:40:00|5925.9|5919.9|5891.5|5881.5|5926.6|5920.6|5887.2|5879.9|272
1623915900000|2021-06-17 07:45:00|5891.9|5881.9|5892.3|5886.3|5895.2|5886.3|5881.3|5875.3|124
1623916200000|2021-06-17 07:50:00|5892.4|5886.4|5889|5883|5894.5|5888.5|5886.7|5880.7|40
1623916500000|2021-06-17 07:55:00|5888.4|5882.4|5901.6|5895.6|5920|5914|5888.4|5882.4|132
1623916800000|2021-06-17 08:00:00|5902|5896|5927|5921|5927.6|5921.6|5902|5896|123
1623917100000|2021-06-17 08:05:00|5926.9|5920.9|5922.4|5916.4|5927.5|5921.5|5914.8|5908.8|50
1623917400000|2021-06-17 08:10:00|5921.7|5915.7|5907.3|5897.3|5921.7|5915.7|5901|5895|71
1623917700000|2021-06-17 08:15:00|5905.5|5899.5|5900.3|5894.3|5914.4|5908.4|5893.7|5887.7|87
1623918000000|2021-06-17 08:20:00|5902.2|5892.2|5900.6|5890.6|5903.4|5895.5|5897.3|5889.5|2
1623918300000|2021-06-17 08:25:00|5898.3|5888.3|5871.3|5856.3|5902.7|5893.9|5863.5|5856.2|139
1623918600000|2021-06-17 08:30:00|5872.1|5857.1|5867|5857|5876.5|5867.7|5863.3|5853.7|85
1623918900000|2021-06-17 08:35:00|5864.7|5858.7|5851.3|5845.3|5868.7|5861|5848.8|5842.8|168
1623919200000|2021-06-17 08:40:00|5851.2|5845.2|5844.3|5838.3|5852.8|5846.8|5844.3|5838.3|58
1623919500000|2021-06-17 08:45:00|5844|5838|5851.1|5845.1|5854.3|5847.6|5843.1|5837.1|76
1623919800000|2021-06-17 08:50:00|5851.2|5845.2|5834.6|5828.6|5851.7|5845.7|5834.6|5828.6|160
1623920100000|2021-06-17 08:55:00|5835|5829|5838.1|5828.1|5846|5840|5834.3|5828.1|56
1623920400000|2021-06-17 09:00:00|5838.5|5828.5|5836.3|5830.3|5843.5|5837.5|5835.9|5828.5|52
1623920700000|2021-06-17 09:05:00|5835.9|5829.9|5846.3|5840.3|5847.1|5840.3|5835.8|5829.8|81
1623921000000|2021-06-17 09:10:00|5846.2|5840.2|5844.9|5838.9|5847.6|5841.6|5843.3|5837.3|26
1623921300000|2021-06-17 09:15:00|5844.7|5838.7|5856.9|5850.9|5861.8|5855.8|5844.2|5838.2|50
1623921600000|2021-06-17 09:20:00|5856.8|5850.8|5874.3|5868.3|5880|5873.5|5856.8|5850.8|70
1623921900000|2021-06-17 09:25:00|5874.2|5868.2|5868|5862|5874.2|5868.2|5860.4|5854.4|41
1623922200000|2021-06-17 09:30:00|5866.7|5860.7|5870.6|5864.6|5872.1|5866.1|5866.7|5860.7|56
1623922500000|2021-06-17 09:35:00|5870.9|5864.9|5862.9|5856.9|5871.1|5865.1|5862.9|5856.9|21
1623922800000|2021-06-17 09:40:00|5863.4|5857.4|5859.3|5853.3|5863.7|5857.7|5851.1|5845.1|62
1623923100000|2021-06-17 09:45:00|5859.2|5853.2|5852.6|5846.6|5859.2|5853.2|5851.5|5845.5|39
1623923400000|2021-06-17 09:50:00|5852.4|5846.4|5857.9|5851.9|5859|5853|5847.7|5841.7|29
1623923700000|2021-06-17 09:55:00|5858|5852|5873.5|5867.5|5874.4|5867.5|5857.4|5851.4|32
1623924000000|2021-06-17 10:00:00|5873.1|5867.1|5866.7|5860.7|5873.1|5867.1|5864.9|5858.9|27
1623924300000|2021-06-17 10:05:00|5867.6|5861.6|5861|5855|5867.6|5861.6|5859.1|5853.1|13
1623924600000|2021-06-17 10:10:00|5860.5|5854.5|5854.5|5848.5|5861.1|5855.1|5854.5|5848.5|36
1623924900000|2021-06-17 10:15:00|5853.7|5847.7|5857.5|5851.5|5858|5852|5853.7|5847.7|77
1623925200000|2021-06-17 10:20:00|5858|5852|5860.4|5854.4|5867.3|5859.9|5856.5|5850.5|25
1623925500000|2021-06-17 10:25:00|5860.2|5854.2|5865.4|5859.4|5869.7|5863.7|5860.2|5854.2|149
1623925800000|2021-06-17 10:30:00|5865.3|5859.3|5867|5861|5868.7|5862.7|5862.2|5856.2|23
1623926100000|2021-06-17 10:35:00|5866.9|5860.9|5862.9|5856.9|5867.1|5861.1|5861.9|5855.9|22
1623926400000|2021-06-17 10:40:00|5862.8|5856.8|5856.9|5850.9|5865|5859|5856.9|5850.9|172
1623926700000|2021-06-17 10:45:00|5856.8|5850.8|5856.2|5850.2|5858.7|5852.7|5853.5|5847.5|54
1623927000000|2021-06-17 10:50:00|5856.1|5850.1|5847.4|5837.4|5856.1|5850.1|5841|5835|151
1623927300000|2021-06-17 10:55:00|5847.3|5837.3|5847.2|5841.2|5854.2|5848.2|5846.2|5837.3|51
1623927600000|2021-06-17 11:00:00|5846.3|5840.3|5833.5|5827.5|5850.5|5844.5|5829.7|5823.7|118
1623927900000|2021-06-17 11:05:00|5832.3|5826.3|5822.1|5816.1|5834.4|5828.4|5820.1|5814.1|162
1623928200000|2021-06-17 11:10:00|5821.8|5815.8|5824.6|5818.6|5825.2|5819.2|5820.6|5814.6|146
1623928500000|2021-06-17 11:15:00|5825|5819|5831.7|5825.7|5834.1|5828.1|5819.2|5813.2|108
1623928800000|2021-06-17 11:20:00|5832.1|5826.1|5818.1|5812.1|5832.1|5826.1|5817.1|5810|35
1623929100000|2021-06-17 11:25:00|5818.2|5812.2|5825.8|5819.8|5829.7|5823.7|5818.2|5812.2|81
1623929400000|2021-06-17 11:30:00|5825.4|5819.4|5822.1|5816.1|5825.8|5819.8|5815.8|5809.8|139
1623929700000|2021-06-17 11:35:00|5822|5816|5815|5809|5828.3|5822.3|5815|5809|35
1623930000000|2021-06-17 11:40:00|5814.7|5808.7|5771.8|5765.8|5815.4|5809.4|5767.9|5761.9|250
1623930300000|2021-06-17 11:45:00|5771.7|5765.7|5738.9|5732.9|5772.2|5766.2|5718.6|5712.6|400
1623930600000|2021-06-17 11:50:00|5741.7|5735.7|5759.6|5753.6|5760.9|5754.9|5739.3|5730.2|204
1623930900000|2021-06-17 11:55:00|5759.2|5753.2|5752.6|5746.6|5759.5|5753.2|5747.3|5739.3|138
1623931200000|2021-06-17 12:00:00|5753|5747|5747.9|5741.9|5753|5747|5747.3|5740.6|58
1623931500000|2021-06-17 12:05:00|5747.8|5741.8|5753.3|5747.3|5755.1|5747.9|5743.6|5737.6|198
1623931800000|2021-06-17 12:10:00|5754.1|5748.1|5739.7|5733.7|5754.2|5748.2|5738.2|5732.2|200
1623932100000|2021-06-17 12:15:00|5739.8|5733.8|5694.4|5688.4|5740|5734|5692|5680.2|516
1623932400000|2021-06-17 12:20:00|5693.2|5687.2|5617|5611|5694.7|5688.7|5615.2|5609.2|581
1623932700000|2021-06-17 12:25:00|5617.2|5611.2|5646.3|5636.3|5652.6|5644.7|5616|5609.3|319
1623933000000|2021-06-17 12:30:00|5644.2|5638.2|5611.2|5605.2|5644.2|5638.2|5611.2|5605.2|416
1623933300000|2021-06-17 12:35:00|5610.8|5604.8|5601.7|5595.7|5620.6|5614.5|5601.4|5595.4|437
1623933600000|2021-06-17 12:40:00|5602.6|5596.6|5591.9|5585.9|5602.6|5596.6|5583.6|5577.6|576
1623936600000|2021-06-17 13:30:00|5607.4|5601.4|5690.3|5684.3|5743.3|5735|5600.1|5594.1|1865
1623936900000|2021-06-17 13:35:00|5690.2|5684.2|5727.9|5721.9|5727.9|5721.9|5688.4|5682.4|783
1623937200000|2021-06-17 13:40:00|5728.7|5722.7|5756.2|5750.2|5758.5|5751.2|5722.8|5716.8|909
1623937500000|2021-06-17 13:45:00|5756|5750|5741.7|5735.7|5771.3|5765.3|5734.9|5728.9|807
1623937800000|2021-06-17 13:50:00|5741.3|5735.3|5730.4|5724.4|5748.5|5742.5|5723.6|5717.6|701
1623938100000|2021-06-17 13:55:00|5730|5724|5729.3|5723.3|5733.1|5727.1|5712.9|5706.9|638
1623938400000|2021-06-17 14:00:00|5729.7|5723.7|5725.1|5719.1|5741.2|5735.2|5722.6|5716.6|530
1623938700000|2021-06-17 14:05:00|5725.9|5719.9|5727.2|5721.2|5731.7|5725.7|5716.7|5710.7|468
1623939000000|2021-06-17 14:10:00|5726.3|5720.3|5716.2|5710.2|5735.3|5729.3|5705.7|5699.7|412
1623939300000|2021-06-17 14:15:00|5716.3|5710.3|5715.8|5709.8|5723.8|5717.8|5706.9|5700.9|476
1623939600000|2021-06-17 14:20:00|5716.6|5710.6|5752.9|5746.9|5755.8|5749.8|5715.3|5709.3|462
1623939900000|2021-06-17 14:25:00|5751.9|5745.9|5757.1|5751.1|5770.7|5764.7|5745.2|5739.2|365
1623940200000|2021-06-17 14:30:00|5756.6|5750.6|5738.6|5732.6|5756.9|5750.9|5727.3|5721.3|413
1623940500000|2021-06-17 14:35:00|5739.4|5733.4|5751.1|5745.1|5756.8|5750.8|5735.8|5729.8|298
1623940800000|2021-06-17 14:40:00|5750.7|5744.7|5738.3|5732.3|5751.5|5745.5|5726.8|5720.8|453
1623941100000|2021-06-17 14:45:00|5737.9|5731.9|5727.3|5721.3|5747.6|5741.6|5727.2|5721.2|352
1623941400000|2021-06-17 14:50:00|5727.4|5721.4|5735.4|5729.4|5736.4|5730.4|5719.5|5713.5|244
1623941700000|2021-06-17 14:55:00|5735.3|5729.3|5721.2|5715.2|5740.6|5734.6|5719|5713|235
1623942000000|2021-06-17 15:00:00|5721.1|5715.1|5699.5|5693.5|5723.9|5717.9|5698.6|5692.6|384
1623942300000|2021-06-17 15:05:00|5699.6|5693.6|5676.2|5670.2|5699.7|5693.7|5673.6|5667.6|516
1623942600000|2021-06-17 15:10:00|5676.4|5670.4|5666.8|5660.8|5679.9|5673.9|5664.1|5658.1|369
1623942900000|2021-06-17 15:15:00|5667|5661|5657.8|5651.8|5672.5|5666.5|5655.5|5649.5|312
1623943200000|2021-06-17 15:20:00|5657.7|5651.7|5655.5|5649.5|5664.3|5658.3|5650.8|5644.8|177
1623943500000|2021-06-17 15:25:00|5655.1|5649.1|5665.1|5659.1|5671.9|5665.9|5654.7|5648.7|221
1623943800000|2021-06-17 15:30:00|5665.6|5659.6|5653.2|5647.2|5666.1|5660.1|5653.2|5647.2|167
1623944100000|2021-06-17 15:35:00|5652.7|5646.7|5647.1|5641.1|5656.6|5650.6|5646.9|5640.9|186
1623944400000|2021-06-17 15:40:00|5647.5|5641.5|5639.3|5633.3|5649.5|5643.5|5638.9|5632.9|338
1623944700000|2021-06-17 15:45:00|5639|5633|5631.3|5625.3|5652.3|5646.3|5631|5625|386
1623945000000|2021-06-17 15:50:00|5631.2|5625.2|5568.1|5562.1|5631.9|5625.9|5568.1|5562.1|782
1623945300000|2021-06-17 15:55:00|5568.2|5562.2|5558.6|5552.6|5584.5|5578.5|5551.6|5545.6|590
1623945600000|2021-06-17 16:00:00|5558.7|5552.7|5566.3|5560.3|5583.7|5577.7|5534.4|5528.4|915
1623945900000|2021-06-17 16:05:00|5565.2|5559.2|5586.7|5580.7|5593.1|5587.1|5557.9|5551.9|506
1623946200000|2021-06-17 16:10:00|5586.1|5580.1|5593.6|5587.6|5604.5|5598.5|5582.4|5576.4|344
1623946500000|2021-06-17 16:15:00|5593.2|5587.2|5578.6|5572.6|5604.4|5598.4|5570|5564|390
1623946800000|2021-06-17 16:20:00|5577.9|5571.9|5571.3|5565.3|5582.5|5576.5|5562.4|5556.4|313
1623947100000|2021-06-17 16:25:00|5571.7|5565.7|5564.9|5558.9|5580.1|5574.1|5556.6|5550.6|301
1623947400000|2021-06-17 16:30:00|5564.8|5558.8|5558.3|5552.3|5572.5|5566.5|5553.4|5547.4|213
1623947700000|2021-06-17 16:35:00|5558.2|5552.2|5565.4|5559.4|5569.7|5563.7|5555.7|5549.7|279
1623948000000|2021-06-17 16:40:00|5565.1|5559.1|5556.6|5550.6|5570.8|5564.8|5556.6|5550.6|182
1623948300000|2021-06-17 16:45:00|5556.2|5550.2|5554.6|5548.6|5556.6|5550.6|5542|5536|275
1623948600000|2021-06-17 16:50:00|5554.2|5548.2|5550.3|5544.3|5554.2|5548.2|5543.3|5537.3|373
1623948900000|2021-06-17 16:55:00|5550.2|5544.2|5555.2|5549.2|5560.8|5554.8|5547.2|5541.2|262
1623949200000|2021-06-17 17:00:00|5555.6|5549.6|5528.1|5522.1|5555.6|5549.6|5528.1|5522.1|357
1623949500000|2021-06-17 17:05:00|5527.7|5521.7|5508.1|5502.1|5529.3|5523.3|5492.7|5486.7|938
1623949800000|2021-06-17 17:10:00|5508.5|5502.5|5496.2|5490.2|5519.7|5513.7|5493.8|5487.8|556
1623950100000|2021-06-17 17:15:00|5496.6|5490.6|5521|5515|5534.3|5528.3|5495.9|5489.9|451
1623950400000|2021-06-17 17:20:00|5521.4|5515.4|5513.3|5507.3|5521.4|5515.4|5500.8|5494.8|207
1623950700000|2021-06-17 17:25:00|5513.4|5507.4|5528.4|5522.4|5531.7|5525.7|5504.2|5498.2|246
1623951000000|2021-06-17 17:30:00|5528.5|5522.5|5505.9|5499.9|5528.5|5522.5|5504.5|5498.5|230
1623951300000|2021-06-17 17:35:00|5505.5|5499.5|5504.5|5498.5|5508.2|5502.2|5492.4|5486.4|501
1623951600000|2021-06-17 17:40:00|5504.6|5498.6|5493.4|5487.4|5504.6|5498.6|5488.5|5482.5|431
1623951900000|2021-06-17 17:45:00|5494|5488|5481|5466|5497|5491|5479.7|5466|597
1623952200000|2021-06-17 17:50:00|5483.3|5468.3|5483.2|5477.2|5483.3|5477.2|5479.6|5468.3|392
1623952500000|2021-06-17 17:55:00|||||||||636
1623952800000|2021-06-17 18:00:00|||||||||186
1623953100000|2021-06-17 18:05:00|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|317
1623953400000|2021-06-17 18:10:00|||||||||540
1623953700000|2021-06-17 18:15:00|5486.5|5471.5|5454.8|5439.8|5486.5|5471.5|5454.8|5439.8|369
1623974400000|2021-06-18 00:00:00|5427.3|5421.3|5505.2|5499.2|5515.2|5509.2|5411.9|5402|902
1623974700000|2021-06-18 00:05:00|5505.3|5499.3|5535.4|5529.4|5545.1|5539.1|5501.8|5494.3|492
1623975000000|2021-06-18 00:10:00|5534.4|5528.4|5529.8|5523.8|5541.7|5535.7|5522.3|5513.3|111
1623975300000|2021-06-18 00:15:00|5529.2|5523.2|5476.5|5470.5|5530.7|5524.3|5468.1|5462.1|232
1623975600000|2021-06-18 00:20:00|5476|5470|5481|5475|5485.9|5479.9|5460.2|5454.2|162
1623975900000|2021-06-18 00:25:00|5480.8|5474.8|5482.5|5476.5|5484.5|5478.5|5469.8|5463.8|157
1623976200000|2021-06-18 00:30:00|5480.6|5474.6|5487.1|5481.1|5496.7|5490.7|5480.6|5474.6|131
1623976500000|2021-06-18 00:35:00|5487|5481|5477|5471|5487.1|5481.1|5469.6|5463.6|76
1623976800000|2021-06-18 00:40:00|5476.8|5470.8|5490.8|5484.8|5490.9|5484.9|5476.8|5470.8|27
1623977100000|2021-06-18 00:45:00|5490.4|5484.4|5486|5480|5497.5|5491.5|5483|5477|68
1623977400000|2021-06-18 00:50:00|5487.1|5481.1|5484.5|5478.5|5491.7|5483.6|5484.1|5478.1|18
1623977700000|2021-06-18 00:55:00|5484.1|5478.1|5489.8|5483.8|5490.5|5484.5|5478.4|5472.4|56
1623978000000|2021-06-18 01:00:00|5490.3|5484.3|5535.4|5529.4|5536.7|5529.4|5488.5|5482.5|403
1623978300000|2021-06-18 01:05:00|5536.2|5526.2|5517.4|5511.4|5536.2|5529.2|5508.4|5502.4|98
1623978600000|2021-06-18 01:10:00|5516.3|5510.3|5530.2|5524.2|5533|5527|5513.2|5507.2|97
1623978900000|2021-06-18 01:15:00|5530.6|5524.6|5531.8|5525.8|5534.5|5528.5|5526.3|5520.3|70
1623979200000|2021-06-18 01:20:00|5531.7|5525.7|5538.4|5532.4|5539.8|5533.8|5531.6|5525.6|49
1623979500000|2021-06-18 01:25:00|5538.3|5532.3|5550.1|5544.1|5550.2|5544.2|5535.1|5527.8|35
1623979800000|2021-06-18 01:30:00|5550.5|5544.5|5568.6|5562.6|5573.8|5567.8|5548.6|5542.6|113
1623980100000|2021-06-18 01:35:00|5568.7|5562.7|5593.6|5587.6|5597.9|5591.9|5568.7|5562.7|142
1623980400000|2021-06-18 01:40:00|5593.9|5587.9|5594.6|5588.6|5600.4|5594.4|5584.4|5578.4|163
1623980700000|2021-06-18 01:45:00|5594.5|5588.5|5566.4|5560.4|5594.5|5588.5|5566.4|5560.4|150
1623981000000|2021-06-18 01:50:00|5565.9|5559.9|5575.7|5569.7|5585|5579|5564.7|5558.7|76
1623981300000|2021-06-18 01:55:00|5575.6|5569.6|5597.2|5591.2|5598.2|5592|5574.3|5568.3|92
1623981600000|2021-06-18 02:00:00|5597.3|5591.3|5563.3|5557.3|5604|5598|5563.3|5557.3|203
1623981900000|2021-06-18 02:05:00|5564.8|5554.8|5569.6|5563.6|5571.3|5565.3|5560.7|5554.4|109
1623982200000|2021-06-18 02:10:00|5569.7|5563.7|5578.7|5572.7|5589.7|5583.7|5568.7|5562.7|105
1623982500000|2021-06-18 02:15:00|5578.6|5572.6|5574|5568|5578.6|5572.6|5571.8|5564.9|17
1623982800000|2021-06-18 02:20:00|5574.4|5568.4|5565.6|5559.6|5577.4|5571.4|5565.1|5558.6|39
1623983100000|2021-06-18 02:25:00|5565.2|5559.2|5532|5526|5565.2|5559.2|5529.9|5523.9|85
1623983400000|2021-06-18 02:30:00|5532.4|5526.4|5553.2|5547.2|5558.5|5551.8|5527.6|5521.6|123
1623983700000|2021-06-18 02:35:00|5552.7|5546.7|5549|5543|5553.7|5547.7|5543.5|5537.5|39
1623984000000|2021-06-18 02:40:00|5548.8|5542.8|5525.5|5519.5|5548.8|5542.8|5524.9|5518.9|113
1623984300000|2021-06-18 02:45:00|5525.4|5519.4|5518.2|5512.2|5525.4|5519.4|5510.6|5504.6|97
1623984600000|2021-06-18 02:50:00|5518.3|5512.3|5519.2|5513.2|5523.2|5517.2|5516.7|5510.7|107
1623984900000|2021-06-18 02:55:00|5519.3|5513.3|5521|5515|5524.7|5518.7|5518.5|5512.5|56
1623985200000|2021-06-18 03:00:00|5521.4|5515.4|5517.4|5511.4|5522.6|5516.6|5513.5|5507.5|35
1623985500000|2021-06-18 03:05:00|5517.8|5511.8|5516.5|5510.5|5518.9|5512.9|5512.9|5506.9|33
1623985800000|2021-06-18 03:10:00|5516.4|5510.4|5520|5514|5521.1|5515.1|5515.8|5509.8|25
1623986100000|2021-06-18 03:15:00|5520.4|5514.4|5521.1|5515.1|5522.5|5516.5|5519.6|5513.6|44
1623986400000|2021-06-18 03:20:00|5521.5|5515.5|5535.9|5529.9|5544.3|5538.3|5520|5514|83
1623986700000|2021-06-18 03:25:00|5536.1|5530.1|5538.5|5532.5|5541.9|5535.9|5536|5530|99
1623987000000|2021-06-18 03:30:00|5533.8|5527.8|5516.5|5510.5|5537.1|5531.1|5516.5|5510.5|44
1623987300000|2021-06-18 03:35:00|5515.5|5509.5|5512.2|5506.2|5515.6|5509.6|5505|5499|87
1623987600000|2021-06-18 03:40:00|5513.7|5503.7|5508|5502|5513.7|5505.6|5500.9|5494.9|65
1623987900000|2021-06-18 03:45:00|5507.4|5501.4|5506.3|5500.3|5507.4|5501.4|5497.5|5491.5|47
1623988200000|2021-06-18 03:50:00|5505.5|5499.5|5510.9|5504.9|5511.3|5505.3|5505.5|5499.5|20
1623988500000|2021-06-18 03:55:00|5510.8|5504.8|5506.4|5500.4|5512.3|5504.8|5506.4|5500.4|3
1623988800000|2021-06-18 04:00:00|5506.9|5500.9|5495|5489|5506.9|5500.9|5494.8|5488.8|18
1623989100000|2021-06-18 04:05:00|5494.9|5488.9|5500.3|5494.3|5500.4|5494.4|5494.9|5488.9|6
1623989400000|2021-06-18 04:10:00|5500.5|5494.5|5501|5495|5502|5496|5500.5|5494.5|4
1623989700000|2021-06-18 04:15:00|5500.8|5494.8|5492.9|5486.9|5500.8|5494.8|5492.9|5486|7
1623990000000|2021-06-18 04:20:00|5493.3|5487.3|5493.4|5487.4|5495.8|5489.8|5493.1|5485.6|13
1623990300000|2021-06-18 04:25:00|5493.5|5487.5|5501.3|5495.3|5502.5|5496.5|5493.4|5487.4|8
1623990600000|2021-06-18 04:30:00|5501.6|5495.6|5506|5500|5508.4|5502.4|5501.2|5492.2|27
1623990900000|2021-06-18 04:35:00|5506.4|5500.4|5496.8|5490.8|5506.4|5500.4|5495.2|5489.2|16
1623991200000|2021-06-18 04:40:00|5496.9|5490.9|5499.1|5493.1|5505.2|5499.2|5496.6|5490.6|14
1623991500000|2021-06-18 04:45:00|5501.3|5491.3|5501.8|5495.8|5502.3|5496.2|5501.2|5491.3|1
1623991800000|2021-06-18 04:50:00|5501.7|5495.7|5501.7|5491.7|5501.7|5495.7|5498.7|5490.9|3
1623992100000|2021-06-18 04:55:00|5496.4|5490.4|5493.4|5487.4|5496.4|5490.4|5488.7|5482.7|50
1623992400000|2021-06-18 05:00:00|5493.8|5487.8|5460.4|5454.4|5493.8|5487.8|5451.9|5444.2|120
1623992700000|2021-06-18 05:05:00|5460.3|5454.3|5458.6|5452.6|5462.5|5454.4|5454|5447.1|21
1623993000000|2021-06-18 05:10:00|5459.1|5453.1|5448.3|5442.3|5461.9|5455.6|5444.6|5438.6|60
1623993300000|2021-06-18 05:15:00|5448.4|5442.4|5432.3|5426.3|5449.2|5443.2|5417.1|5409.2|86
1623993600000|2021-06-18 05:20:00|5433.1|5427.1|5434.6|5428.6|5442.2|5436.2|5432.2|5423.3|36
1623993900000|2021-06-18 05:25:00|5434.7|5428.7|5430.5|5424.5|5437.2|5429.7|5428.9|5421.6|20
1623994200000|2021-06-18 05:30:00|5430.9|5424.9|5458.4|5452.4|5458.4|5452.4|5430.9|5424.9|53
1623994500000|2021-06-18 05:35:00|5457.9|5451.9|5448.5|5442.5|5463.6|5457.6|5446.3|5439.6|56
1623994800000|2021-06-18 05:40:00|5448.6|5442.6|5461.5|5455.5|5463.7|5457.7|5448.6|5441.2|69
1623995100000|2021-06-18 05:45:00|5461|5455|5470.8|5464.8|5470.9|5464.9|5458.3|5452.3|24
1623995400000|2021-06-18 05:50:00|5472|5466|5461|5455|5472.9|5466.9|5457.2|5451.2|24
1623995700000|2021-06-18 05:55:00|5461.5|5455.5|5443.6|5437.6|5465.3|5457.5|5441.7|5434|25
1623996000000|2021-06-18 06:00:00|5443.4|5437.4|5452.5|5446.5|5452.9|5446.5|5440.6|5434.6|19
1623996300000|2021-06-18 06:05:00|5452.9|5446.9|5452.3|5446.3|5454.1|5448.1|5447.4|5440.9|19
1623996600000|2021-06-18 06:10:00|5451.8|5445.8|5453.3|5447.3|5454.1|5448.1|5449|5443|40
1623996900000|2021-06-18 06:15:00|5453.2|5447.2|5453.6|5447.6|5454.3|5448.3|5452|5446|16
1623997200000|2021-06-18 06:20:00|5454.1|5448.1|5453.1|5447.1|5462.9|5456.9|5453.1|5447.1|27
1623997500000|2021-06-18 06:25:00|5453|5447|5458.3|5452.3|5458.3|5452.3|5453|5447|15
1623997800000|2021-06-18 06:30:00|5458.2|5452.2|5464.8|5458.8|5468.9|5462.9|5458.1|5452.1|49
1623998100000|2021-06-18 06:35:00|5464.7|5458.7|5465.2|5459.2|5480.4|5474.4|5461.7|5455.7|92
1623998400000|2021-06-18 06:40:00|5465|5459|5468.6|5462.6|5471.8|5465.8|5465|5459|85
1623998700000|2021-06-18 06:45:00|5470.5|5460.5|5455.5|5445.5|5470.5|5463.6|5455.4|5445.4|51
1623999000000|2021-06-18 06:50:00|5452.4|5446.4|5457.7|5451.7|5460.2|5452.4|5452.4|5444.9|23
1623999300000|2021-06-18 06:55:00|5458.3|5452.3|5462.1|5456.1|5462.1|5456.1|5456.5|5448.8|40
1623999600000|2021-06-18 07:00:00|5461.7|5455.7|5475.2|5469.2|5476.7|5470.7|5461.7|5455.7|51
1623999900000|2021-06-18 07:05:00|5476|5470|5472.3|5466.3|5476.3|5470.3|5465.4|5459.4|26
1624000200000|2021-06-18 07:10:00|5472.7|5466.7|5468.6|5462.6|5473|5467|5462.2|5456.2|23
1624000500000|2021-06-18 07:15:00|5469|5463|5480.9|5470.9|5480.9|5472.8|5469|5463|40
1624000800000|2021-06-18 07:20:00|5478.8|5472.8|5495.7|5489.7|5506.4|5500.4|5477|5470.1|71
1624001100000|2021-06-18 07:25:00|5496.9|5490.9|5521|5515|5521.1|5515.1|5492.5|5486.5|59
1624001400000|2021-06-18 07:30:00|5520.6|5514.6|5535.2|5529.2|5535.7|5529.7|5514.9|5508.9|76
1624001700000|2021-06-18 07:35:00|5535.7|5529.7|5545.8|5539.8|5545.8|5539.8|5531|5525|54
1624002000000|2021-06-18 07:40:00|5545.7|5539.7|5549.4|5543.4|5556.5|5550.5|5543.5|5537.5|65
1624002300000|2021-06-18 07:45:00|5548.3|5542.3|5557.3|5551.3|5557.3|5551.3|5545.3|5539.3|50
1624002600000|2021-06-18 07:50:00|5557.8|5551.8|5582.4|5576.4|5584|5576.8|5557.6|5551.6|141
1624002900000|2021-06-18 07:55:00|5579.7|5573.7|5591.9|5585.9|5606|5599.7|5578.2|5572.2|249
1624003200000|2021-06-18 08:00:00|5590.6|5584.6|5592|5586|5596|5590|5583.7|5577.7|46
1624003500000|2021-06-18 08:05:00|5591.9|5585.9|5581.3|5575.3|5593.4|5586|5576.6|5570.6|29
1624003800000|2021-06-18 08:10:00|5581.2|5575.2|5575|5569|5587.2|5581.2|5567.8|5561.8|94
1624004100000|2021-06-18 08:15:00|5574.9|5568.9|5593.6|5587.6|5594.7|5588.7|5573.7|5567.7|46
1624004400000|2021-06-18 08:20:00|5594.4|5588.4|5601.4|5595.4|5606.4|5598.4|5588.4|5582.4|145
1624004700000|2021-06-18 08:25:00|5600.9|5594.9|5620.9|5614.9|5626.6|5620.6|5600.9|5594.9|262
1624005000000|2021-06-18 08:30:00|5621.8|5615.8|5634.7|5624.7|5634.7|5627.8|5618.2|5612.2|44
1624005300000|2021-06-18 08:35:00|5633.3|5627.3|5687.7|5677.7|5687.7|5679.6|5632.6|5625.5|519
1624005600000|2021-06-18 08:40:00|5685.8|5679.8|5662.6|5656.6|5732.2|5726.2|5662.6|5656.6|508
1624005900000|2021-06-18 08:45:00|5662.1|5656.1|5646.5|5640.5|5662.7|5656.7|5646.5|5640.5|215
1624006200000|2021-06-18 08:50:00|5648|5642|5629.1|5623.1|5648|5642|5622.9|5616.9|176
1624006500000|2021-06-18 08:55:00|5629|5623|5642.2|5636.2|5644.7|5638.7|5629|5623|73
1624006800000|2021-06-18 09:00:00|5641.7|5635.7|5650|5644|5659.6|5653.6|5641|5635|114
1624007100000|2021-06-18 09:05:00|5649.4|5643.4|5672.2|5666.2|5673.2|5667.2|5649.4|5643.4|77
1624007400000|2021-06-18 09:10:00|5672.6|5666.6|5690.3|5684.3|5690.6|5684.6|5672.5|5666.5|63
1624007700000|2021-06-18 09:15:00|5689.9|5683.9|5700.7|5694.7|5703.2|5695.2|5682.8|5676.8|101
1624008000000|2021-06-18 09:20:00|5700.3|5694.3|5702.6|5696.6|5703.3|5697.3|5688.9|5681.2|126
1624008300000|2021-06-18 09:25:00|5702.2|5696.2|5696.2|5690.2|5704.6|5698.6|5691|5685|55
1624008600000|2021-06-18 09:30:00|5697.7|5687.7|5691.5|5685.5|5697.7|5690.2|5689.9|5683.9|38
1624008900000|2021-06-18 09:35:00|5691|5685|5694.2|5688.2|5701.4|5693.4|5690.3|5684.3|110
1624009200000|2021-06-18 09:40:00|5694.1|5688.1|5690.7|5684.7|5694.1|5688.1|5675.8|5669.8|59
1624009500000|2021-06-18 09:45:00|5691.2|5685.2|5672.4|5666.4|5691.8|5685.8|5670.7|5664.4|119
1624009800000|2021-06-18 09:50:00|5672.2|5666.2|5677.7|5671.7|5677.7|5671.7|5670.4|5664.4|51
1624010100000|2021-06-18 09:55:00|5677.8|5671.8|5681.9|5675.9|5684.5|5678.5|5675.1|5669.1|52
1624010400000|2021-06-18 10:00:00|5682.6|5676.6|5671.2|5665.2|5689.9|5683.9|5671.2|5665.2|67
1624010700000|2021-06-18 10:05:00|5670.8|5664.8|5675.3|5669.3|5675.6|5669.6|5670.2|5664.2|95
1624011000000|2021-06-18 10:10:00|5673.7|5667.7|5671.9|5665.9|5678.5|5672.5|5671.3|5665.3|25
1624011300000|2021-06-18 10:15:00|5671.7|5665.7|5677.6|5671.6|5677.7|5671.7|5671|5665|113
1624011600000|2021-06-18 10:20:00|5677.7|5671.7|5687.2|5681.2|5690.6|5684.6|5677.2|5671.2|45
1624011900000|2021-06-18 10:25:00|5687.3|5681.3|5701.2|5695.2|5706.4|5700.4|5687.3|5681.3|89
1624012200000|2021-06-18 10:30:00|5700.8|5694.8|5696.7|5690.7|5701|5695|5696|5690|13
1624012500000|2021-06-18 10:35:00|5697.1|5691.1|5717.6|5711.6|5717.6|5711.6|5696|5690|54
1624012800000|2021-06-18 10:40:00|5717.1|5711.1|5712.8|5706.8|5718.8|5712.8|5708.5|5702.5|42
1624013100000|2021-06-18 10:45:00|5712.7|5706.7|5716.3|5710.3|5718.2|5712.2|5702.9|5696.9|46
1624013400000|2021-06-18 10:50:00|5715.5|5709.5|5740.8|5734.8|5761.2|5755.2|5714.1|5708.1|290
1624013700000|2021-06-18 10:55:00|5741.3|5735.3|5755.3|5749.3|5758.4|5752.4|5738.7|5732.7|162
1624014000000|2021-06-18 11:00:00|5754.9|5748.9|5731.6|5725.6|5755.4|5749.4|5722.7|5716.7|162
1624014300000|2021-06-18 11:05:00|5732.1|5726.1|5734.6|5728.6|5742.1|5736.1|5726.8|5720.8|96
1624014600000|2021-06-18 11:10:00|5736.5|5726.5|5735.8|5729.8|5737.8|5731.8|5725.8|5719.8|106
1624014900000|2021-06-18 11:15:00|5736.3|5730.3|5723.1|5717.1|5738.2|5732.2|5718|5712|81
1624015200000|2021-06-18 11:20:00|5724.7|5718.7|5724.5|5718.5|5730.5|5724.5|5704.2|5698.2|147
1624015500000|2021-06-18 11:25:00|5724.6|5718.6|5727.4|5721.4|5735.3|5729.3|5718.7|5712.7|106
1624015800000|2021-06-18 11:30:00|5726.9|5720.9|5732.7|5726.7|5735.2|5729.2|5726.9|5720.9|90
1624016100000|2021-06-18 11:35:00|5732.2|5726.2|5725.9|5719.9|5735|5729|5723.4|5717.4|77
1624016400000|2021-06-18 11:40:00|5726.3|5720.3|5708.5|5702.5|5726.3|5720.3|5705.1|5697.3|71
1624016700000|2021-06-18 11:45:00|5706.5|5700.5|5705.5|5699.5|5712.3|5704.2|5703.1|5695.2|39
1624017000000|2021-06-18 11:50:00|5705.6|5699.6|5698.9|5692.9|5713|5707|5698.8|5692.8|71
1624017300000|2021-06-18 11:55:00|5698|5692|5699|5693|5708.1|5702.1|5698|5692|65
1624017600000|2021-06-18 12:00:00|5698.2|5692.2|5695.7|5689.7|5703.1|5697.1|5695.1|5689.1|69
1624017900000|2021-06-18 12:05:00|5696.1|5690.1|5674.6|5668.6|5697.2|5691.2|5657.2|5651.2|148
1624018200000|2021-06-18 12:10:00|5674.4|5668.4|5684.4|5678.4|5684.4|5678.4|5650.6|5643.9|240
1624018500000|2021-06-18 12:15:00|5683.1|5677.1|5680|5674|5687.9|5681.9|5673.6|5667.6|101
1624018800000|2021-06-18 12:20:00|5680.8|5674.8|5662.9|5656.9|5681.7|5675.7|5659.2|5653.2|172
1624019100000|2021-06-18 12:25:00|5662.4|5656.4|5678.3|5672.3|5678.3|5672.3|5659.2|5653.2|107
1624019400000|2021-06-18 12:30:00|5678.4|5672.4|5694.2|5688.2|5694.2|5688.2|5668.2|5662.2|100
1624019700000|2021-06-18 12:35:00|5693.8|5687.8|5695.6|5689.6|5701.5|5695.5|5693.2|5687.2|154
1624020000000|2021-06-18 12:40:00|5696.5|5690.5|5685.9|5679.9|5697.2|5691.2|5685|5678.2|72
1624023000000|2021-06-18 13:30:00|5672.9|5666.9|5627.4|5621.4|5675.5|5669.5|5625.3|5619.3|1161
1624023300000|2021-06-18 13:35:00|5627.5|5621.5|5684.9|5678.9|5724.5|5718.5|5613.9|5607.9|983
1624023600000|2021-06-18 13:40:00|5685.4|5679.4|5696.1|5690.1|5696.1|5690.1|5665|5659|458
1624023900000|2021-06-18 13:45:00|5694.6|5688.6|5682.9|5676.9|5720.3|5714.3|5681.3|5675.3|515
1624024200000|2021-06-18 13:50:00|5683|5677|5663.3|5657.3|5696.3|5690.3|5662.2|5656.2|302
1624024500000|2021-06-18 13:55:00|5662.9|5656.9|5647.1|5641.1|5675.7|5669.7|5639.3|5633.3|422
1624024800000|2021-06-18 14:00:00|5646.8|5640.8|5624.2|5618.2|5654.4|5648.4|5621.6|5615.6|534
1624025100000|2021-06-18 14:05:00|5625.1|5619.1|5636.2|5630.2|5637|5631|5609.3|5603.3|374
1624025400000|2021-06-18 14:10:00|5636.6|5630.6|5645.4|5639.4|5658.6|5652.6|5625.7|5619.7|238
1624025700000|2021-06-18 14:15:00|5645|5639|5668|5662|5678|5672|5635.5|5629.5|232
1624026000000|2021-06-18 14:20:00|5667.9|5661.9|5645.8|5639.8|5672|5666|5645.8|5639.8|229
1624026300000|2021-06-18 14:25:00|5645.3|5639.3|5652|5646|5652.8|5646.8|5639.6|5633.6|160
1624026600000|2021-06-18 14:30:00|5651.5|5645.5|5692.2|5686.2|5692.7|5686.7|5651.3|5645.3|420
1624026900000|2021-06-18 14:35:00|5692|5686|5699.4|5693.4|5705|5699|5688.1|5682.1|395
1624027200000|2021-06-18 14:40:00|5699.2|5693.2|5661.1|5655.1|5699.8|5693.8|5660.2|5654.2|421
1624027500000|2021-06-18 14:45:00|5660.1|5654.1|5663|5657|5673.9|5667.9|5657.7|5651.7|260
1624027800000|2021-06-18 14:50:00|5661.6|5655.6|5654.5|5648.5|5662.1|5656.1|5649.6|5643.6|516
1624028100000|2021-06-18 14:55:00|5654|5648|5648.9|5642.9|5666.9|5660.9|5641.6|5635.6|357
1624028400000|2021-06-18 15:00:00|5650|5644|5663.4|5657.4|5663.4|5657.4|5642|5636|215
1624028700000|2021-06-18 15:05:00|5663.5|5657.5|5679.6|5673.6|5690.4|5684.4|5660.2|5654.2|325
1624029000000|2021-06-18 15:10:00|5679.1|5673.1|5669.6|5663.6|5692.8|5686.8|5666.2|5660.2|252
1624029300000|2021-06-18 15:15:00|5669.5|5663.5|5688.6|5682.6|5691.5|5685.5|5668.2|5662.2|167
1624029600000|2021-06-18 15:20:00|5690.4|5684.4|5679.8|5673.8|5699.3|5693.3|5679.8|5673.8|296
1624029900000|2021-06-18 15:25:00|5680.2|5674.2|5689.8|5683.8|5689.8|5683.8|5663.6|5657.6|350
1624030200000|2021-06-18 15:30:00|5690|5684|5700.6|5694.6|5701.9|5695.9|5681.6|5675.6|234
1624030500000|2021-06-18 15:35:00|5700.5|5694.5|5733.7|5727.7|5751.9|5745.9|5700.5|5694.5|519
1624030800000|2021-06-18 15:40:00|5734.1|5728.1|5753.7|5747.7|5753.9|5747.9|5733.1|5727.1|317
1624031100000|2021-06-18 15:45:00|5753.3|5747.3|5732.9|5726.9|5753.3|5747.3|5732.6|5726.6|257
1624031400000|2021-06-18 15:50:00|5732.5|5726.5|5728.4|5722.4|5746.1|5740.1|5722.2|5716.2|427
1624031700000|2021-06-18 15:55:00|5727.7|5721.7|5757.3|5751.3|5757.6|5751.6|5726.9|5720.9|407
1624032000000|2021-06-18 16:00:00|5757.2|5751.2|5757.2|5751.2|5763.6|5757.6|5747.4|5741.4|496
1624032300000|2021-06-18 16:05:00|5756.8|5750.8|5751.6|5745.6|5758.3|5752.3|5746.5|5740.5|314
1624032600000|2021-06-18 16:10:00|5752|5746|5748.2|5742.2|5767.7|5761.7|5745.7|5739.7|323
1624032900000|2021-06-18 16:15:00|5748.1|5742.1|5735|5729|5760|5754|5722.3|5716.3|390
1624033200000|2021-06-18 16:20:00|5735.4|5729.4|5727.6|5721.6|5739.1|5733.1|5718.2|5712.2|136
1624033500000|2021-06-18 16:25:00|5728.4|5722.4|5738.6|5732.6|5742.6|5736.6|5728.2|5722.2|142
1624033800000|2021-06-18 16:30:00|5738.8|5732.8|5734.6|5728.6|5742|5736|5728.9|5722.9|142
1624034100000|2021-06-18 16:35:00|5734.5|5728.5|5749.5|5743.5|5750.7|5744.7|5733.7|5727.7|195
1624034400000|2021-06-18 16:40:00|5749.1|5743.1|5752.4|5746.4|5758.5|5752.5|5742.9|5736.9|131
1624034700000|2021-06-18 16:45:00|5751.9|5745.9|5747.4|5741.4|5754.5|5748.5|5744.7|5738.7|149
1624035000000|2021-06-18 16:50:00|5747.9|5741.9|5746.7|5740.7|5754.5|5748.5|5745.5|5739.5|91
1624035300000|2021-06-18 16:55:00|5746.8|5740.8|5745.2|5739.2|5751.7|5745.7|5745.1|5739.1|137
1624035600000|2021-06-18 17:00:00|5744.8|5738.8|5737.5|5731.5|5745.6|5739.6|5733.7|5727.7|212
1624035900000|2021-06-18 17:05:00|5737.3|5731.3|5736|5730|5744.7|5738.7|5735.6|5729.6|99
1624036200000|2021-06-18 17:10:00|5736.4|5730.4|5745.3|5739.3|5746.1|5740.1|5736.2|5730.2|82
1624036500000|2021-06-18 17:15:00|5744.9|5738.9|5740.2|5734.2|5748.3|5742.3|5738.8|5732.8|290
1624036800000|2021-06-18 17:20:00|5740.1|5734.1|5743.5|5737.5|5751.7|5745.7|5737.5|5731.5|179
1624037100000|2021-06-18 17:25:00|5743|5737|5769.2|5763.2|5770.8|5764.8|5741.5|5735.5|371
1624037400000|2021-06-18 17:30:00|5766.8|5760.8|5758.7|5752.7|5767.6|5761.6|5755.5|5749.5|204
1624037700000|2021-06-18 17:35:00|5759.2|5753.2|5777|5771|5777.8|5771.8|5759.2|5753.2|180
1624038000000|2021-06-18 17:40:00|5777.5|5771.5|5775.7|5769.7|5794.9|5788.9|5775.6|5769.6|252
1624038300000|2021-06-18 17:45:00|5776.1|5770.1|5769.4|5763.4|5782.1|5776.1|5761.8|5755.8|211
1624038600000|2021-06-18 17:50:00|5769.9|5763.9|5756.7|5750.7|5771.7|5765.7|5752.2|5746.2|224
1624038900000|2021-06-18 17:55:00|5756.3|5750.3|5768.9|5762.9|5777.7|5771.7|5756.2|5750.2|213
1624039200000|2021-06-18 18:00:00|5768.8|5762.8|5755.8|5749.8|5769.1|5763.1|5755|5749|382
1624039500000|2021-06-18 18:05:00|5755.7|5749.7|5745.5|5739.5|5760.6|5754.6|5742.6|5736.6|327
1624039800000|2021-06-18 18:10:00|5745.9|5739.9|5684.2|5678.2|5760.9|5754.9|5683.3|5677.3|1044
1624040100000|2021-06-18 18:15:00|5685.7|5679.7|5706.3|5700.3|5714.4|5707.2|5681.2|5675.2|961
1624233600000|2021-06-21 00:00:00|5616.8|5610.8|5688|5682|5699.9|5692.6|5607.6|5597.4|220
1624233900000|2021-06-21 00:05:00|5687.9|5681.9|5659.1|5644.1|5690.6|5682|5652.1|5641.2|58
1624234200000|2021-06-21 00:10:00|5658.7|5643.7|5655|5649|5662.8|5653|5652.5|5641.9|53
1624234500000|2021-06-21 00:15:00|5654.6|5648.6|5677.2|5671.2|5679.2|5672.4|5654.6|5644|40
1624234800000|2021-06-21 00:20:00|5676.4|5670.4|5685.6|5670.6|5693.2|5679.8|5673|5665.3|30
1624235100000|2021-06-21 00:25:00|5683.2|5673.2|5704.1|5689.1|5704.1|5689.1|5681.7|5673.2|11
1624235400000|2021-06-21 00:30:00|5703.6|5688.6|5718.5|5712.5|5718.5|5712.5|5697.2|5686.9|18
1624235700000|2021-06-21 00:35:00|5718|5712|5722.5|5716.5|5727.4|5721.3|5712.2|5705.4|26
1624236000000|2021-06-21 00:40:00|5721.2|5715.2|5720.3|5705.3|5723.4|5715.2|5705.9|5694.3|29
1624236300000|2021-06-21 00:45:00|5720.2|5705.2|5695.1|5689.1|5720.2|5708.9|5694.6|5684.3|14
1624236600000|2021-06-21 00:50:00|5695.2|5689.2|5696.8|5690.8|5697.7|5691.7|5686.6|5678.4|8
1624236900000|2021-06-21 00:55:00|5696.4|5690.4|5695.3|5689.3|5701|5695|5695.3|5688.7|8
1624237200000|2021-06-21 01:00:00|5695.4|5689.4|5668.1|5662.1|5696.6|5689.4|5657.8|5648.1|28
1624237500000|2021-06-21 01:05:00|5667.7|5661.7|5665.9|5659.9|5676.2|5663.8|5657.9|5651.9|23
1624237800000|2021-06-21 01:10:00|5667.8|5657.8|5668.4|5658.4|5673|5667|5665.7|5655.4|24
1624238100000|2021-06-21 01:15:00|5668|5658|5662.2|5647.2|5670.4|5658.4|5657.4|5646.7|10
1624238400000|2021-06-21 01:20:00|5662.6|5647.6|5645.9|5635.9|5662.6|5652.3|5627.4|5619.9|32
1624238700000|2021-06-21 01:25:00|5646.4|5636.4|5647.1|5637.1|5649.7|5640.8|5635.2|5623.2|12
1624239000000|2021-06-21 01:30:00|5646.7|5636.7|5643.2|5628.2|5647.1|5636.7|5635.2|5627.2|29
1624239300000|2021-06-21 01:35:00|5639.7|5629.7|5642.3|5632.3|5644.7|5634.4|5635.7|5627.1|7
1624239600000|2021-06-21 01:40:00|5642.8|5632.8|5646.5|5640.5|5649.9|5641.8|5640.4|5631.3|2
1624239900000|2021-06-21 01:45:00|5646.9|5640.9|5653.7|5647.7|5656.7|5648.8|5646.5|5640.5|6
1624240200000|2021-06-21 01:50:00|5653.8|5647.8|5647.7|5637.7|5656.2|5649.2|5642.4|5636.4|7
1624240500000|2021-06-21 01:55:00|5645.8|5639.8|5648.6|5642.6|5649.9|5643.1|5644.7|5638.7|6
1624240800000|2021-06-21 02:00:00|5649.1|5643.1|5660.8|5654.8|5662.3|5654.8|5648.5|5640.8|49
1624241100000|2021-06-21 02:05:00|5660.9|5654.9|5671.5|5665.5|5671.5|5665.5|5658.1|5651|15
1624241400000|2021-06-21 02:10:00|5672|5666|5668.3|5662.3|5672|5666|5663.2|5656|12
1624241700000|2021-06-21 02:15:00|5668.2|5662.2|5665|5659|5668.3|5662.3|5663.1|5657.1|0
1624242000000|2021-06-21 02:20:00|5664.2|5658.2|5672.1|5662.1|5674.6|5668.6|5664.1|5658.1|13
1624242300000|2021-06-21 02:25:00|5672.6|5662.6|5671.2|5661.2|5673.4|5663.4|5671.2|5661.2|0
1624242600000|2021-06-21 02:30:00|5673.4|5663.4|5666.8|5660.8|5673.4|5666.1|5665.5|5656.6|9
1624242900000|2021-06-21 02:35:00|5667.4|5661.4|5674.7|5668.7|5677|5670|5667.4|5661.4|15
1624243200000|2021-06-21 02:40:00|5674.3|5668.3|5686.5|5676.5|5688.7|5678.3|5664.4|5657.2|52
1624243500000|2021-06-21 02:45:00|5687.8|5677.8|5694.1|5688.1|5694.6|5688.6|5686.3|5677.8|5
1624243800000|2021-06-21 02:50:00|5693.7|5687.7|5707.2|5697.2|5709.6|5697.7|5693.7|5686.5|10
1624244100000|2021-06-21 02:55:00|5707.7|5697.7|5712.9|5706.9|5713.4|5707.4|5697.9|5689.9|16
1624244400000|2021-06-21 03:00:00|5713.3|5707.3|5694.5|5688.5|5713.7|5707.7|5694.5|5687.1|8
1624244700000|2021-06-21 03:05:00|5696.4|5686.4|5679.9|5669.9|5698.9|5686.4|5676.4|5669.5|16
1624245000000|2021-06-21 03:10:00|5682.5|5667.5|5670.5|5660.5|5683.4|5669.9|5668.7|5655.4|7
1624245300000|2021-06-21 03:15:00|5670.9|5660.9|5676.7|5666.7|5678.1|5668.4|5666.3|5660.3|7
1624245600000|2021-06-21 03:20:00|5676.3|5666.3|5678.5|5663.5|5678.5|5666.7|5675|5662.4|1
1624245900000|2021-06-21 03:25:00|5676|5666|5671.5|5656.5|5678.5|5666|5670.3|5656.3|3
1624246200000|2021-06-21 03:30:00|5670.6|5655.6|5667.5|5652.5|5670.6|5661.7|5662.2|5652.5|10
1624246500000|2021-06-21 03:35:00|5661.3|5655.3|5668.1|5653.1|5668.1|5657.3|5660.8|5653.1|11
1624246800000|2021-06-21 03:40:00|5665.5|5655.5|5664.7|5654.7|5666|5656|5664.7|5654.7|2
1624247100000|2021-06-21 03:45:00|5664.2|5654.2|5656.2|5650.2|5664.7|5655.6|5651.8|5645.8|2
1624247400000|2021-06-21 03:50:00|5655.7|5649.7|5657|5647|5659.9|5652.4|5655.3|5644.5|2
1624247700000|2021-06-21 03:55:00|5657.5|5647.5|5657.7|5651.7|5658.1|5652.1|5651.4|5644.4|2
1624248000000|2021-06-21 04:00:00|5654.7|5648.7|5653.7|5647.7|5654.7|5648.7|5653.7|5647.7|5
1624248300000|2021-06-21 04:05:00|5653.3|5647.3|5654.1|5648.1|5654.4|5648.4|5652.4|5646.4|2
1624248600000|2021-06-21 04:10:00|5656.3|5646.3|5656.3|5650.3|5658.9|5650.9|5654.2|5646.3|3
1624248900000|2021-06-21 04:15:00|5656.7|5650.7|5663.7|5653.7|5663.7|5655.6|5656.6|5650.6|5
1624249200000|2021-06-21 04:20:00|5661.8|5655.8|5661.3|5655.3|5663.2|5655.8|5661.2|5653.2|2
1624249500000|2021-06-21 04:25:00|5659.9|5653.9|5657.6|5642.6|5659.9|5653.9|5654|5641.4|12
1624249800000|2021-06-21 04:30:00|5655.2|5645.2|5651.8|5636.8|5656.1|5647.8|5646.3|5632.2|7
1624250100000|2021-06-21 04:35:00|5651.4|5636.4|5643.8|5633.8|5651.4|5636.4|5643.8|5630.4|2
1624250400000|2021-06-21 04:40:00|5645.8|5630.8|5644.9|5629.9|5646.3|5634.6|5640.6|5629.9|1
1624250700000|2021-06-21 04:45:00|5641.2|5635.2|5652.2|5637.2|5653.5|5638.5|5641.2|5635.2|8
1624251000000|2021-06-21 04:50:00|5651.3|5636.3|5651.4|5636.4|5652.6|5637.6|5649.5|5634.5|2
1624251300000|2021-06-21 04:55:00|5651|5636|5652.1|5637.1|5652.1|5641.2|5646.8|5635.4|3
1624251600000|2021-06-21 05:00:00|5651.7|5636.7|5651.7|5636.7|5652.6|5637.6|5650.8|5635.8|0
1624251900000|2021-06-21 05:05:00|5650.4|5635.4|5649|5634|5650.4|5635.4|5648.6|5633.6|0
1624252200000|2021-06-21 05:10:00|5644.2|5638.2|5637.4|5631.4|5648.5|5638.2|5635.1|5627.6|7
1624252500000|2021-06-21 05:15:00|5637.6|5631.6|5639.9|5633.9|5639.9|5633.9|5636.5|5630.5|3
1624252800000|2021-06-21 05:20:00|5639.5|5633.5|5640.3|5634.3|5642.6|5636.6|5639.5|5633.5|0
1624253100000|2021-06-21 05:25:00|5639.9|5633.9|5635.2|5629.2|5639.9|5633.9|5634.8|5620.9|9
1624253400000|2021-06-21 05:30:00|5634.8|5628.8|5638|5632|5639.3|5633.3|5626.4|5620.4|23
1624253700000|2021-06-21 05:35:00|5638.5|5632.5|5633.2|5627.2|5638.9|5632.9|5633.1|5627.1|10
1624254000000|2021-06-21 05:40:00|5633.1|5627.1|5628.7|5622.7|5633.3|5627.1|5628.6|5622.3|3
1624254300000|2021-06-21 05:45:00|5628.6|5622.6|5632.9|5626.9|5633|5627|5628|5622|2
1624254600000|2021-06-21 05:50:00|5633.5|5627.5|5637.8|5631.8|5639|5632.3|5633|5626.5|5
1624254900000|2021-06-21 05:55:00|5638.1|5632.1|5644.8|5634.8|5649.5|5639.8|5638.1|5631.9|8
1624255200000|2021-06-21 06:00:00|5645.2|5635.2|5648.7|5638.7|5653.9|5647.9|5645.2|5632.8|12
1624255500000|2021-06-21 06:05:00|5646.7|5640.7|5641.8|5635.8|5649.2|5643.2|5641.3|5633.4|3
1624255800000|2021-06-21 06:10:00|5641.7|5635.7|5642.9|5636.9|5645.8|5638.7|5637.3|5629.3|23
1624256100000|2021-06-21 06:15:00|5643.8|5637.8|5637.6|5631.6|5645.9|5637.8|5636.6|5629.1|21
1624256400000|2021-06-21 06:20:00|5639.6|5629.6|5632.8|5617.8|5641.4|5629.6|5618.8|5610.9|25
1624256700000|2021-06-21 06:25:00|5633.3|5618.3|5638.6|5632.6|5642.9|5632.6|5633.2|5618.2|1
1624257000000|2021-06-21 06:30:00|5639.1|5633.1|5658.8|5648.8|5661.4|5650.6|5639.1|5631.4|10
1624257300000|2021-06-21 06:35:00|5655.7|5649.7|5641.8|5631.8|5655.7|5649.7|5638.9|5631.8|12
1624257600000|2021-06-21 06:40:00|5642.7|5632.7|5642.4|5632.4|5646.2|5638.9|5639.9|5631.4|3
1624257900000|2021-06-21 06:45:00|5639.9|5633.9|5652.1|5646.1|5658|5650.5|5639.9|5632.4|11
1624258200000|2021-06-21 06:50:00|5652|5646|5649.5|5639.5|5652.6|5646.6|5645|5633|2
1624258500000|2021-06-21 06:55:00|5650|5640|5648.5|5642.5|5657.9|5645.1|5648.5|5639.1|1
1624258800000|2021-06-21 07:00:00|5651.1|5641.1|5631.4|5625.4|5651.1|5642.6|5623.9|5617.9|15
1624259100000|2021-06-21 07:05:00|5631.3|5625.3|5621.4|5615.4|5631.8|5625.3|5618.1|5608.8|31
1624259400000|2021-06-21 07:10:00|5623.4|5613.4|5625.5|5615.5|5629.5|5619.5|5623.4|5613.4|3
1624259700000|2021-06-21 07:15:00|5625|5615|5581.7|5575.7|5626|5616.1|5579.6|5573.6|92
1624260000000|2021-06-21 07:20:00|5581.9|5575.9|5586.5|5580.5|5591.4|5584.3|5581.9|5575.9|21
1624260300000|2021-06-21 07:25:00|5587.4|5581.4|5594.7|5588.7|5600.4|5594.4|5586.8|5580.8|30
1624260600000|2021-06-21 07:30:00|5596.7|5586.7|5587.2|5581.2|5601.6|5595.6|5587.2|5578.2|16
1624260900000|2021-06-21 07:35:00|5587.3|5581.3|5589.9|5579.9|5594.1|5583|5587.3|5579.1|4
1624261200000|2021-06-21 07:40:00|5590.4|5580.4|5570.9|5564.9|5595|5586|5566.7|5554|134
1624261500000|2021-06-21 07:45:00|5571.3|5565.3|5585.6|5579.6|5587.5|5581|5569.8|5563.8|32
1624261800000|2021-06-21 07:50:00|5585.7|5579.7|5591.3|5585.3|5593|5585.6|5583.6|5577.6|24
1624262100000|2021-06-21 07:55:00|5592.7|5586.7|5600|5594|5601.7|5595.7|5592.7|5586.7|41
1624262400000|2021-06-21 08:00:00|5599.1|5593.1|5588.6|5582.6|5604.4|5594.8|5588|5582|26
1624262700000|2021-06-21 08:05:00|5588.7|5582.7|5593.1|5587.1|5595.6|5587.4|5588.3|5581.1|31
1624263000000|2021-06-21 08:10:00|5593.6|5587.6|5614.5|5608.5|5623.7|5615.6|5593.6|5586.8|48
1624263300000|2021-06-21 08:15:00|5614.4|5608.4|5611.4|5601.4|5616.5|5608.5|5609.6|5601.4|4
1624263600000|2021-06-21 08:20:00|5612.2|5606.2|5626.1|5620.1|5628.8|5622.8|5611|5605|16
1624263900000|2021-06-21 08:25:00|5627|5621|5621.2|5611.2|5629.1|5623.1|5618|5608.6|12
1624264200000|2021-06-21 08:30:00|5621.1|5611.1|5620.6|5610.6|5623.6|5612.2|5618.2|5608.2|1
1624264500000|2021-06-21 08:35:00|5623.2|5608.2|5618.7|5612.7|5624.1|5613.8|5615.1|5607.7|7
1624264800000|2021-06-21 08:40:00|5618.6|5612.6|5628.9|5618.9|5629.8|5621.7|5618.2|5612.2|14
1624265100000|2021-06-21 08:45:00|5629.8|5619.8|5629.4|5623.4|5631.8|5625.8|5626.6|5617.5|14
1624265400000|2021-06-21 08:50:00|5629.8|5623.8|5647.6|5641.6|5657.6|5645.9|5627.1|5617.1|51
1624265700000|2021-06-21 08:55:00|5648.1|5642.1|5653.1|5647.1|5653.4|5647.4|5648.1|5642.1|30
1624266000000|2021-06-21 09:00:00|5652.1|5646.1|5659.4|5653.4|5661.8|5655.8|5651|5643.5|64
1624266300000|2021-06-21 09:05:00|5659|5653|5653.1|5647.1|5660.7|5654.7|5651.2|5645.2|12
1624266600000|2021-06-21 09:10:00|5652.6|5646.6|5658|5652|5659.3|5652|5652.6|5644.3|12
1624266900000|2021-06-21 09:15:00|5660|5650|5665.7|5655.7|5668.7|5659.3|5656.6|5650|17
1624267200000|2021-06-21 09:20:00|5668.3|5653.3|5654.9|5648.9|5668.7|5658.3|5654.9|5648.9|5
1624267500000|2021-06-21 09:25:00|5655.4|5649.4|5649.7|5643.7|5660.3|5652.6|5643.9|5637.9|17
1624267800000|2021-06-21 09:30:00|5649.2|5643.2|5637.7|5631.7|5655|5646.2|5637.7|5631.7|68
1624268100000|2021-06-21 09:35:00|5635.5|5629.5|5621.6|5615.6|5639|5633|5620.2|5611|37
1624268400000|2021-06-21 09:40:00|5621.2|5615.2|5635.1|5629.1|5635.6|5629.6|5621.2|5615.2|10
1624268700000|2021-06-21 09:45:00|5634.7|5628.7|5638.7|5632.7|5642.6|5634.6|5634.7|5628.7|8
1624269000000|2021-06-21 09:50:00|5639.1|5633.1|5636.3|5630.3|5644.1|5637.4|5636|5630|21
1624269300000|2021-06-21 09:55:00|5636.7|5630.7|5628.3|5618.3|5637.3|5631.3|5625.3|5617.2|13
1624269600000|2021-06-21 10:00:00|5629.2|5619.2|5646.7|5636.7|5649|5643|5628.3|5617.2|5
1624269900000|2021-06-21 10:05:00|5646.3|5636.3|5643.4|5633.4|5647.3|5640.6|5641.4|5631.9|6
1624270200000|2021-06-21 10:10:00|5644.4|5629.4|5637.1|5622.1|5644.4|5630.4|5629.4|5620.8|5
1624270500000|2021-06-21 10:15:00|5636.7|5621.7|5634.9|5619.9|5639.4|5626.9|5634.5|5619.5|0
1624270800000|2021-06-21 10:20:00|5635.8|5620.8|5634.7|5628.7|5638.5|5629.5|5624.9|5616.9|14
1624271100000|2021-06-21 10:25:00|5633.3|5627.3|5633.9|5627.9|5635.2|5629.2|5632.5|5626.5|0
1624271400000|2021-06-21 10:30:00|5633.8|5627.8|5637.6|5627.6|5638|5628.6|5633.8|5619.5|2
1624271700000|2021-06-21 10:35:00|5635.5|5629.5|5645|5639|5645|5639|5634.6|5626.7|2
1624272000000|2021-06-21 10:40:00|5645.4|5639.4|5656.3|5650.3|5661.9|5650.4|5645.4|5638.1|6
1624272300000|2021-06-21 10:45:00|5656.2|5650.2|5658.2|5652.2|5662|5655.3|5656.2|5650.2|4
1624272600000|2021-06-21 10:50:00|5658.6|5652.6|5667|5661|5670.3|5662.4|5658.5|5652.5|18
1624272900000|2021-06-21 10:55:00|5667.8|5661.8|5669.9|5663.9|5671.3|5664.3|5664.3|5654.9|11
1624273200000|2021-06-21 11:00:00|5670.3|5664.3|5669.9|5654.9|5671.2|5665.2|5664.3|5654|12
1624273500000|2021-06-21 11:05:00|5667.6|5657.6|5657.8|5651.8|5668.4|5658.7|5654.9|5644.4|2
1624273800000|2021-06-21 11:10:00|5656.9|5650.9|5661.3|5655.3|5662.8|5656.2|5656|5646.3|6
1624274100000|2021-06-21 11:15:00|5662.2|5656.2|5665.9|5659.9|5668.2|5661.8|5661.3|5650.4|9
1624274400000|2021-06-21 11:20:00|5665.8|5659.8|5646.8|5640.8|5665.8|5659.8|5643.2|5634.9|18
1624274700000|2021-06-21 11:25:00|5646.9|5640.9|5644.9|5638.9|5652.3|5646.3|5644.9|5637.6|3
1624275000000|2021-06-21 11:30:00|5644.5|5638.5|5632.1|5626.1|5645.1|5639.1|5631.9|5624|16
1624275300000|2021-06-21 11:35:00|5633.4|5627.4|5632.5|5626.5|5640.5|5633.4|5632.5|5625|8
1624275600000|2021-06-21 11:40:00|5632.3|5626.3|5627.1|5621.1|5632.3|5626.3|5627.1|5621.1|4
1624275900000|2021-06-21 11:45:00|5627.6|5621.6|5641.8|5635.8|5644.6|5636.1|5623.8|5614.1|21
1624276200000|2021-06-21 11:50:00|5642.3|5636.3|5645.1|5635.1|5649|5641.8|5641.7|5633.6|11
1624276500000|2021-06-21 11:55:00|5644.6|5634.6|5644.2|5634.2|5644.6|5636.1|5638.2|5632.2|36
1624276800000|2021-06-21 12:00:00|5642.7|5636.7|5643.7|5637.7|5645.1|5639|5637.3|5631.3|26
1624277100000|2021-06-21 12:05:00|5645.2|5635.2|5643.4|5637.4|5646.8|5639.5|5641.6|5633.7|1
1624277400000|2021-06-21 12:10:00|5642.5|5636.5|5642.2|5636.2|5644.8|5638.8|5637.7|5631.7|15
1624277700000|2021-06-21 12:15:00|5642.7|5636.7|5627.8|5617.8|5644.3|5638.3|5627.6|5617.7|24
1624278000000|2021-06-21 12:20:00|5625.9|5619.9|5600.2|5594.2|5626.3|5620.3|5599.5|5591.5|163
1624278300000|2021-06-21 12:25:00|5602.7|5592.7|5595.2|5585.2|5603.9|5597.4|5576.4|5569.9|154
1624278600000|2021-06-21 12:30:00|5594.8|5584.8|5590.2|5584.2|5597.8|5587.4|5588.3|5582.3|18
1624278900000|2021-06-21 12:35:00|5590.1|5584.1|5610.1|5604.1|5612.2|5606.2|5589.2|5583.2|29
1624279200000|2021-06-21 12:40:00|5609.6|5603.6|5603.9|5597.9|5613.4|5607.4|5603.9|5597.9|26
1624282200000|2021-06-21 13:30:00|5589.9|5583.9|5567.1|5561.1|5594.9|5585.7|5541.1|5535.1|1053
1624282500000|2021-06-21 13:35:00|5565.6|5559.6|5581.5|5575.5|5582.4|5576.4|5551.2|5545.2|463
1624282800000|2021-06-21 13:40:00|5582|5576|5622.7|5616.7|5627.1|5621.1|5574.1|5568.1|478
1624283100000|2021-06-21 13:45:00|5622.2|5616.2|5588.4|5582.4|5622.2|5616.2|5585.5|5579.5|260
1624283400000|2021-06-21 13:50:00|5588.5|5582.5|5584|5578|5597.8|5591.8|5580.8|5574.8|226
1624283700000|2021-06-21 13:55:00|5583.1|5577.1|5599.9|5593.9|5602.3|5596.3|5576.7|5570.7|147
1624284000000|2021-06-21 14:00:00|5599.8|5593.8|5624.1|5618.1|5624.1|5618.1|5596.9|5590.9|331
1624284300000|2021-06-21 14:05:00|5623.1|5617.1|5629.4|5623.4|5643|5637|5617.1|5611.1|361
1624284600000|2021-06-21 14:10:00|5630.3|5624.3|5625.8|5619.8|5634.7|5628.7|5616.2|5610.2|246
1624284900000|2021-06-21 14:15:00|5625.3|5619.3|5642.3|5636.3|5647.2|5641.2|5624.1|5618.1|217
1624285200000|2021-06-21 14:20:00|5642.4|5636.4|5675.2|5669.2|5688.6|5682.6|5642.4|5636.4|384
1624285500000|2021-06-21 14:25:00|5675.1|5669.1|5695.4|5689.4|5697.8|5691.8|5669.2|5663.2|267
1624285800000|2021-06-21 14:30:00|5695.8|5689.8|5731.7|5725.7|5735.3|5729.3|5691.3|5685.3|663
1624286100000|2021-06-21 14:35:00|5731.2|5725.2|5716.4|5710.4|5741.1|5735.1|5711.6|5705.6|382
1624286400000|2021-06-21 14:40:00|5717.3|5711.3|5748.3|5742.3|5767|5761|5717.3|5711.3|279
1624286700000|2021-06-21 14:45:00|5747.4|5741.4|5760.7|5754.7|5760.7|5754.7|5747.4|5741.4|217
1624287000000|2021-06-21 14:50:00|5760.6|5754.6|5756.8|5750.8|5766.8|5760.8|5754.5|5748.5|165
1624287300000|2021-06-21 14:55:00|5756.2|5750.2|5734.4|5728.4|5765.9|5759.9|5733.5|5727.5|268
1624287600000|2021-06-21 15:00:00|5733.8|5727.8|5732.5|5726.5|5746.2|5740.2|5729.9|5723.9|288
1624287900000|2021-06-21 15:05:00|5732|5726|5740.4|5734.4|5745.3|5739.3|5728.1|5722.1|294
1624288200000|2021-06-21 15:10:00|5741.3|5735.3|5741.9|5735.9|5747.3|5741.3|5740.8|5734.8|219
1624288500000|2021-06-21 15:15:00|5740.5|5734.5|5724.5|5718.5|5743.4|5737.4|5712.7|5706.7|171
1624288800000|2021-06-21 15:20:00|5725|5719|5756.4|5750.4|5756.4|5750.4|5722.4|5716.4|149
1624289100000|2021-06-21 15:25:00|5754.9|5748.9|5774.5|5768.5|5779.9|5773.9|5746.8|5740.8|191
1624289400000|2021-06-21 15:30:00|5774.1|5768.1|5802|5796|5808.3|5802.3|5772.1|5766.1|300
1624289700000|2021-06-21 15:35:00|5802.4|5796.4|5813.9|5807.9|5816.8|5810.8|5791.7|5785.7|302
1624290000000|2021-06-21 15:40:00|5813.8|5807.8|5841.4|5835.4|5841.4|5835.4|5812.9|5806.9|357
1624290300000|2021-06-21 15:45:00|5852.5|5846.5|5893.6|5887.6|5916.3|5910.3|5852.5|5846.5|559
1624290600000|2021-06-21 15:50:00|5893.5|5887.5|5892.1|5886.1|5927.3|5921.3|5881.2|5875.2|306
1624290900000|2021-06-21 15:55:00|5892.7|5886.7|5859.8|5853.8|5899.1|5893.1|5859.4|5853.4|343
1624291200000|2021-06-21 16:00:00|5859.2|5853.2|5877.9|5871.9|5879.8|5873.8|5856.9|5850.9|140
1624291500000|2021-06-21 16:05:00|5877.8|5871.8|5878|5872|5894.2|5888.2|5875.4|5869.4|107
1624291800000|2021-06-21 16:10:00|5877.9|5871.9|5864.9|5858.9|5883|5877|5860.9|5854.9|114
1624292100000|2021-06-21 16:15:00|5863.4|5857.4|5863.7|5857.7|5873.6|5867.6|5854.4|5848.4|122
1624292400000|2021-06-21 16:20:00|5863.6|5857.6|5855.1|5849.1|5868.3|5862.3|5851.1|5845.1|91
1624292700000|2021-06-21 16:25:00|5855.5|5849.5|5848.9|5842.9|5860.9|5854.9|5842.3|5836.3|139
1624293000000|2021-06-21 16:30:00|5848.8|5842.8|5856.8|5850.8|5858.5|5852.5|5844.9|5838.9|111
1624293300000|2021-06-21 16:35:00|5855.7|5849.7|5844.8|5838.8|5856|5850|5839.7|5833.7|73
1624293600000|2021-06-21 16:40:00|5845.2|5839.2|5838.2|5832.2|5845.2|5839.2|5823.8|5817.8|250
1624293900000|2021-06-21 16:45:00|5838.6|5832.6|5835.4|5829.4|5846.8|5840.8|5833.3|5827.3|161
1624294200000|2021-06-21 16:50:00|5835.8|5829.8|5842.3|5836.3|5853|5847|5832.9|5826.9|138
1624294500000|2021-06-21 16:55:00|5842.2|5836.2|5839.6|5833.6|5842.8|5836.8|5834.6|5828.6|65
1624294800000|2021-06-21 17:00:00|5841|5835|5834|5828|5842|5836|5831.9|5825.9|38
1624295100000|2021-06-21 17:05:00|5834.1|5828.1|5831|5825|5835.6|5829.6|5825.6|5819.6|61
1624295400000|2021-06-21 17:10:00|5830.5|5824.5|5821.2|5815.2|5832.8|5826.8|5818.5|5812.5|108
1624295700000|2021-06-21 17:15:00|5820.8|5814.8|5813.5|5807.5|5822.2|5816.2|5811.1|5805.1|101
1624296000000|2021-06-21 17:20:00|5814|5808|5817.4|5811.4|5819.4|5813.4|5807.1|5801.1|93
1624296300000|2021-06-21 17:25:00|5817.9|5811.9|5829.3|5823.3|5831.4|5825.4|5815|5809|113
1624296600000|2021-06-21 17:30:00|5829.4|5823.4|5823.7|5817.7|5840|5834|5823.2|5817.2|85
1624296900000|2021-06-21 17:35:00|5823.8|5817.8|5814.7|5808.7|5827.9|5821.9|5813.1|5807.1|103
1624297200000|2021-06-21 17:40:00|5815.2|5809.2|5805.9|5799.9|5816.8|5810.8|5800.6|5794.6|458
1624297500000|2021-06-21 17:45:00|5806|5800|5807.9|5801.9|5814.2|5808.2|5802.8|5796.8|167
1624297800000|2021-06-21 17:50:00|5807.4|5801.4|5799.6|5793.6|5813.4|5807.4|5799.1|5793.1|308
1624298100000|2021-06-21 17:55:00|5799.1|5793.1|5809.5|5803.5|5813.3|5807.3|5798.6|5792.6|114
1624298400000|2021-06-21 18:00:00|5809.9|5803.9|5852.3|5846.3|5856.5|5850.5|5809.9|5803.9|384
1624298700000|2021-06-21 18:05:00|5850.3|5844.3|5870.1|5864.1|5870.1|5864.1|5848.2|5842.2|326
1624299000000|2021-06-21 18:10:00|5871.1|5865.1|5881.2|5875.2|5895.8|5889.8|5864.3|5858.3|884
1624299300000|2021-06-21 18:15:00|5882.6|5876.6|5913.9|5907.9|5918.7|5909.8|5881.1|5875.1|404
1624320000000|2021-06-22 00:00:00|5915.4|5909.4|5932.4|5926.4|5933.1|5927.1|5905.5|5899.5|282
1624320300000|2021-06-22 00:05:00|5932.6|5926.6|5931|5925|5951.7|5945.6|5928.4|5921.4|176
1624320600000|2021-06-22 00:10:00|5933.8|5927.8|5934.2|5928.2|5940.4|5934.4|5928.6|5922.6|86
1624320900000|2021-06-22 00:15:00|5934.3|5928.3|5933.3|5927.3|5943.1|5937.1|5931.2|5925.2|81
1624321200000|2021-06-22 00:20:00|5933.4|5927.4|5924.3|5918.3|5939|5933|5921.4|5915.4|25
1624321500000|2021-06-22 00:25:00|5922.9|5916.9|5922.1|5916.1|5923.8|5917.8|5913.9|5907.9|23
1624321800000|2021-06-22 00:30:00|5921.7|5915.7|5907.6|5901.6|5922.6|5916.6|5906.7|5900.7|22
1624322100000|2021-06-22 00:35:00|5907.7|5901.7|5908.6|5902.6|5915.4|5909.4|5906.2|5900.2|15
1624322400000|2021-06-22 00:40:00|5911.3|5905.3|5902.5|5887.5|5913.9|5907.9|5894.8|5882.8|35
1624322700000|2021-06-22 00:45:00|5902.9|5887.9|5897.1|5891.1|5902.9|5892|5894.2|5886.9|5
1624323000000|2021-06-22 00:50:00|5897.5|5891.5|5896.5|5890.5|5899.9|5893.9|5895|5889|7
1624323300000|2021-06-22 00:55:00|5896.4|5890.4|5893|5887|5904.6|5893.1|5893|5887|35
1624323600000|2021-06-22 01:00:00|5892.1|5886.1|5878|5872|5895.5|5886.1|5876.7|5867.6|106
1624323900000|2021-06-22 01:05:00|5878.5|5872.5|5872|5866|5882.2|5872.9|5872|5865.2|18
1624324200000|2021-06-22 01:10:00|5871.4|5865.4|5869.2|5863.2|5875|5869|5867|5861|19
1624324500000|2021-06-22 01:15:00|5868.7|5862.7|5872.5|5866.5|5882.7|5873.4|5868.2|5862.2|11
1624324800000|2021-06-22 01:20:00|5873|5867|5879.3|5869.3|5879.7|5869.7|5872.5|5866.5|7
1624325100000|2021-06-22 01:25:00|5879.8|5869.8|5872.3|5866.3|5880|5871.9|5871.8|5865.8|1
1624325400000|2021-06-22 01:30:00|5872.2|5866.2|5868|5862|5875.1|5867.1|5868|5858.5|4
1624325700000|2021-06-22 01:35:00|5867.9|5861.9|5873.7|5863.7|5873.7|5863.7|5861.6|5855.6|12
1624326000000|2021-06-22 01:40:00|5871.6|5865.6|5865.6|5855.6|5873.7|5866.7|5861.5|5850.6|11
1624326300000|2021-06-22 01:45:00|5866|5856|5862.7|5856.7|5867.9|5857.9|5861.6|5854.7|3
1624326600000|2021-06-22 01:50:00|5860.8|5854.8|5833.6|5823.6|5860.8|5854.8|5833.6|5820.7|21
1624326900000|2021-06-22 01:55:00|5835.4|5825.4|5838.2|5832.2|5844.5|5834.2|5835.4|5825.4|10
1624327200000|2021-06-22 02:00:00|5838.6|5832.6|5854.1|5839.1|5854.3|5847.8|5838.6|5829.4|24
1624327500000|2021-06-22 02:05:00|5854.2|5839.2|5844.7|5834.7|5854.2|5841.1|5840.2|5831.3|42
1624327800000|2021-06-22 02:10:00|5840.8|5834.8|5843.4|5833.4|5845.6|5837.5|5840|5833|1
1624328100000|2021-06-22 02:15:00|5845.2|5835.2|5843.9|5837.9|5851.7|5839.7|5841.3|5833.4|2
1624328400000|2021-06-22 02:20:00|5843.4|5837.4|5843.2|5833.2|5843.9|5837.9|5838.9|5830.9|3
1624328700000|2021-06-22 02:25:00|5843.6|5833.6|5842.7|5832.7|5845.4|5835.4|5840.2|5832.7|0
1624329000000|2021-06-22 02:30:00|5842.3|5832.3|5842.3|5832.3|5856.8|5850.7|5839.7|5830.9|6
1624329300000|2021-06-22 02:35:00|5842.8|5832.8|5846.5|5840.5|5855.5|5847.5|5840.9|5832.3|16
1624329600000|2021-06-22 02:40:00|5849.1|5843.1|5844.6|5838.6|5854.5|5848|5843|5835.1|27
1624329900000|2021-06-22 02:45:00|5844|5838|5836.5|5830.5|5845.1|5839.1|5835.2|5829.2|9
1624330200000|2021-06-22 02:50:00|5837.2|5831.2|5841.2|5835.2|5841.2|5835.2|5836.1|5830.1|10
1624330500000|2021-06-22 02:55:00|5842.6|5832.6|5826.2|5820.2|5842.6|5836.5|5826.2|5820.2|27
1624330800000|2021-06-22 03:00:00|5826|5820|5831.1|5821.1|5836.8|5825.7|5825.1|5816.8|26
1624331100000|2021-06-22 03:05:00|5830.6|5820.6|5829.8|5823.8|5830.6|5823.9|5825.2|5818.6|7
1624331400000|2021-06-22 03:10:00|5830.6|5824.6|5831|5825|5835.8|5828.6|5827.4|5819.5|17
1624331700000|2021-06-22 03:15:00|5833.2|5823.2|5852|5846|5853.9|5846|5831.1|5823.1|8
1624332000000|2021-06-22 03:20:00|5852.9|5846.9|5862.4|5852.4|5867.4|5859.1|5852.9|5844.3|25
1624332300000|2021-06-22 03:25:00|5863.3|5853.3|5863.4|5853.4|5866.3|5857.7|5861.5|5850.8|15
1624332600000|2021-06-22 03:30:00|5862.9|5852.9|5861.4|5855.4|5864.2|5858|5856.3|5850.3|23
1624332900000|2021-06-22 03:35:00|5861.5|5855.5|5858.5|5852.5|5865.6|5855.5|5858|5849.2|4
1624333200000|2021-06-22 03:40:00|5858.6|5852.6|5859.8|5853.8|5860.3|5854.3|5858.6|5852.6|1
1624333500000|2021-06-22 03:45:00|5859.4|5853.4|5859|5849|5861.4|5853.4|5857.6|5846.4|0
1624333800000|2021-06-22 03:50:00|5859.5|5849.5|5859.9|5849.9|5859.9|5849.9|5859.4|5849.4|0
1624334100000|2021-06-22 03:55:00|5859.4|5849.4|5860|5854|5864.6|5854.4|5859.4|5848.2|2
1624334400000|2021-06-22 04:00:00|5861.8|5851.8|5873|5867|5876.9|5868|5860.8|5849.4|7
1624334700000|2021-06-22 04:05:00|5872.6|5866.6|5889.4|5879.4|5890.4|5882.5|5872.1|5865.1|9
1624335000000|2021-06-22 04:10:00|5889|5879|5881.4|5875.4|5890.7|5881.2|5876.8|5870.2|11
1624335300000|2021-06-22 04:15:00|5879.5|5873.5|5891.3|5881.3|5893.8|5881.3|5876.6|5870.5|14
1624335600000|2021-06-22 04:20:00|5888.6|5882.6|5924.6|5914.6|5925.2|5917.1|5888.6|5882|40
1624335900000|2021-06-22 04:25:00|5926.2|5918.6|5933|5918|5936.5|5925.9|5923.6|5915.3|7
1624336200000|2021-06-22 04:30:00|5930.4|5920.4|5920.9|5914.9|5932.1|5921.7|5920.9|5910.3|6
1624336500000|2021-06-22 04:35:00|5921.9|5915.9|5916.1|5910.1|5929.9|5917.9|5915.2|5908.5|2
1624336800000|2021-06-22 04:40:00|5914.6|5908.6|5908.6|5902.6|5917.1|5908.6|5907.3|5897.3|6
1624337100000|2021-06-22 04:45:00|5909.5|5903.5|5908.8|5898.8|5909.6|5903.6|5906.7|5898.8|6
1624337400000|2021-06-22 04:50:00|5907.9|5897.9|5902.3|5896.3|5908.1|5897.9|5899.9|5889.7|6
1624337700000|2021-06-22 04:55:00|5901.9|5895.9|5893.9|5878.9|5903.2|5897.2|5891.8|5878.5|1
1624338000000|2021-06-22 05:00:00|5894|5879|5889.7|5883.7|5896.7|5888.2|5889.2|5879|1
1624338300000|2021-06-22 05:05:00|5889.3|5883.3|5888.7|5882.7|5893.1|5887.1|5887.2|5881.2|8
1624338600000|2021-06-22 05:10:00|5888.2|5882.2|5884.6|5869.6|5888.2|5882.2|5881.2|5869.2|8
1624338900000|2021-06-22 05:15:00|5885.1|5870.1|5878.1|5872.1|5885.5|5873.5|5877.1|5869.6|2
1624339200000|2021-06-22 05:20:00|5878.6|5872.6|5878.3|5872.3|5884.9|5876.5|5877.4|5871.4|14
1624339500000|2021-06-22 05:25:00|5879.2|5873.2|5880.4|5874.4|5880.4|5874.4|5876.6|5870.6|2
1624339800000|2021-06-22 05:30:00|5882.4|5872.4|5891.3|5881.3|5897.2|5884.1|5880.1|5871.1|8
1624340100000|2021-06-22 05:35:00|5890.8|5880.8|5881|5866|5890.8|5881.8|5880.3|5865.5|4
1624340400000|2021-06-22 05:40:00|5880.1|5865.1|5885.8|5875.8|5887.2|5877.2|5875|5862|9
1624340700000|2021-06-22 05:45:00|5886.3|5876.3|5885.6|5879.6|5890.8|5880.8|5880.6|5874.6|1
1624341000000|2021-06-22 05:50:00|5885.1|5879.1|5885.5|5875.5|5887.3|5879.1|5884.7|5875|2
1624341300000|2021-06-22 05:55:00|5885|5875|5869.7|5863.7|5885.5|5877|5867.3|5859.2|9
1624341600000|2021-06-22 06:00:00|5870.2|5864.2|5869.7|5863.7|5878.1|5864.2|5867.8|5860.7|7
1624341900000|2021-06-22 06:05:00|5870.2|5864.2|5870.5|5864.5|5874.6|5865.4|5866.8|5860.8|1
1624342200000|2021-06-22 06:10:00|5870.1|5864.1|5868.5|5862.5|5871.9|5865.9|5866.5|5860|1
1624342500000|2021-06-22 06:15:00|5868.4|5862.4|5881.1|5871.1|5883.5|5874.9|5866.6|5860.6|9
1624342800000|2021-06-22 06:20:00|5880.2|5870.2|5873.6|5867.6|5890.8|5880.6|5871.1|5861.7|82
1624343100000|2021-06-22 06:25:00|5873.5|5867.5|5885.2|5875.2|5886.1|5876.6|5873.5|5867.5|8
1624343400000|2021-06-22 06:30:00|5884.7|5874.7|5876.8|5870.8|5885.5|5878.5|5876.4|5867.9|2
1624343700000|2021-06-22 06:35:00|5876.7|5870.7|5879.3|5873.3|5881.3|5875.3|5873.2|5861.2|7
1624344000000|2021-06-22 06:40:00|5880.3|5874.3|5870.6|5864.6|5882|5876|5870.2|5863.8|10
1624344300000|2021-06-22 06:45:00|5870.5|5864.5|5868.2|5862.2|5874|5868|5868.2|5862.2|3
1624344600000|2021-06-22 06:50:00|5868.7|5862.7|5873.3|5867.3|5874.6|5868.6|5868.7|5862.7|1
1624344900000|2021-06-22 06:55:00|5872.9|5866.9|5876.3|5866.3|5879.1|5871.8|5872.4|5866.3|1
1624345200000|2021-06-22 07:00:00|5875.9|5865.9|5875.2|5869.2|5879.1|5871.6|5873.8|5865.9|1
1624345500000|2021-06-22 07:05:00|5874.3|5868.3|5863.5|5857.5|5874.3|5868.3|5863.5|5857.5|18
1624345800000|2021-06-22 07:10:00|5859.5|5853.5|5857.6|5851.6|5867.7|5861.7|5857.1|5851.1|28
1624346100000|2021-06-22 07:15:00|5857.2|5851.2|5872.3|5866.3|5872.6|5866.6|5848.4|5840.4|26
1624346400000|2021-06-22 07:20:00|5872.4|5866.4|5882.4|5876.4|5884.7|5878.7|5871.5|5865.5|14
1624346700000|2021-06-22 07:25:00|5882.3|5876.3|5865.8|5859.8|5882.3|5876.3|5865.4|5857.9|11
1624347000000|2021-06-22 07:30:00|5865.4|5859.4|5871.4|5861.4|5874.7|5862.2|5861.7|5855.1|5
1624347300000|2021-06-22 07:35:00|5871|5861|5859.8|5853.8|5871|5862.4|5855.5|5849.5|25
1624347600000|2021-06-22 07:40:00|5858.4|5852.4|5858.8|5852.8|5861.2|5854.2|5853.8|5842.2|21
1624347900000|2021-06-22 07:45:00|5859.3|5853.3|5861.5|5855.5|5867.6|5861.6|5858.5|5852.5|14
1624348200000|2021-06-22 07:50:00|5860.1|5854.1|5844.9|5838.9|5862.3|5856.3|5842.9|5836.2|35
1624348500000|2021-06-22 07:55:00|5845|5839|5893.5|5887.5|5910.7|5904.7|5844.9|5838.9|72
1624348800000|2021-06-22 08:00:00|5894.5|5888.5|5886.1|5880.1|5900|5893.9|5886.1|5880.1|12
1624349100000|2021-06-22 08:05:00|5886.5|5880.5|5880|5874|5893.2|5887.2|5878.9|5872.9|18
1624349400000|2021-06-22 08:10:00|5879.9|5873.9|5870.6|5860.6|5879.9|5873.9|5868.5|5860.6|7
1624349700000|2021-06-22 08:15:00|5870.1|5860.1|5868|5862|5870.5|5862.1|5864.7|5855.5|6
1624350000000|2021-06-22 08:20:00|5867.9|5861.9|5867.1|5861.1|5870.6|5864.6|5866.6|5860.6|12
1624350300000|2021-06-22 08:25:00|5865.7|5859.7|5859.1|5853.1|5865.7|5859.7|5859.1|5853.1|14
1624350600000|2021-06-22 08:30:00|5858.6|5852.6|5861.8|5851.8|5863.8|5855.7|5857.9|5851|4
1624350900000|2021-06-22 08:35:00|5859.7|5853.7|5850.7|5840.7|5860|5854|5846.3|5837.9|1
1624351200000|2021-06-22 08:40:00|5850.2|5840.2|5853.5|5843.5|5854.6|5843.5|5843|5836.9|1
1624351500000|2021-06-22 08:45:00|5853.9|5843.9|5856.2|5850.2|5861.4|5853.8|5849.1|5841.6|1
1624351800000|2021-06-22 08:50:00|5854.4|5848.4|5862.3|5852.3|5862.8|5855.8|5851.1|5844.3|2
1624352100000|2021-06-22 08:55:00|5860.5|5850.5|5855.3|5849.3|5861.4|5851.4|5849.3|5843.3|7
1624352400000|2021-06-22 09:00:00|5854.3|5848.3|5873.7|5858.7|5874.8|5860.5|5853.8|5847.8|6
1624352700000|2021-06-22 09:05:00|5873.3|5858.3|5866.2|5851.2|5873.9|5858.9|5865.4|5850.7|16
1624353000000|2021-06-22 09:10:00|5866.1|5851.1|5863.6|5853.6|5866.1|5856.8|5854.1|5843.1|6
1624353300000|2021-06-22 09:15:00|5862.1|5856.1|5851.7|5836.7|5864|5856.1|5844.3|5836.7|7
1624353600000|2021-06-22 09:20:00|5851.3|5836.3|5836.6|5830.6|5852.1|5840.6|5833.9|5826.4|15
1624353900000|2021-06-22 09:25:00|5838.1|5832.1|5837.4|5831.4|5841.3|5834.9|5830.8|5824.8|33
1624354200000|2021-06-22 09:30:00|5837.9|5831.9|5832.8|5826.8|5837.9|5831.9|5830.8|5824.8|9
1624354500000|2021-06-22 09:35:00|5831.4|5825.4|5818|5812|5832.3|5826.3|5807.7|5801.7|28
1624354800000|2021-06-22 09:40:00|5818.4|5812.4|5806.5|5800.5|5820.9|5814.9|5804.1|5798.1|159
1624355100000|2021-06-22 09:45:00|5806.4|5800.4|5807.1|5797.1|5812.3|5805|5791.3|5785.2|171
1624355400000|2021-06-22 09:50:00|5808|5798|5805.6|5799.6|5813.1|5804.1|5805.6|5797.5|4
1624355700000|2021-06-22 09:55:00|5805.2|5799.2|5799.8|5793.8|5805.6|5799.6|5799.8|5788.5|13
1624356000000|2021-06-22 10:00:00|5799.9|5793.9|5806.2|5791.2|5809|5799.1|5799.7|5791.2|12
1624356300000|2021-06-22 10:05:00|5803.6|5793.6|5804.2|5798.2|5807.6|5801.6|5801|5790.7|4
1624356600000|2021-06-22 10:10:00|5803.3|5797.3|5805.9|5799.9|5805.9|5799.9|5801|5795|8
1624356900000|2021-06-22 10:15:00|5805.4|5799.4|5819.5|5813.5|5819.5|5813.5|5805.4|5799.4|6
1624357200000|2021-06-22 10:20:00|5819.4|5813.4|5812.8|5806.8|5822.9|5816.9|5812.6|5804|8
1624357500000|2021-06-22 10:25:00|5812.3|5806.3|5823.9|5817.9|5824.9|5817.9|5811.8|5804|22
1624357800000|2021-06-22 10:30:00|5823.8|5817.8|5822.8|5812.8|5825.3|5819.3|5818.9|5808.9|4
1624358100000|2021-06-22 10:35:00|5822.4|5812.4|5827.4|5821.4|5831.3|5825.3|5820.5|5811.9|12
1624358400000|2021-06-22 10:40:00|5826.9|5820.9|5815|5809|5826.9|5820.9|5811.1|5805.1|27
1624358700000|2021-06-22 10:45:00|5814|5808|5843.9|5837.9|5852.2|5839.7|5814|5808|50
1624359000000|2021-06-22 10:50:00|5844.8|5838.8|5862.7|5852.7|5865.1|5854.2|5843.5|5835.9|17
1624359300000|2021-06-22 10:55:00|5863.6|5853.6|5840.4|5834.4|5863.6|5854.5|5839.9|5833.9|8
1624359600000|2021-06-22 11:00:00|5841.8|5835.8|5844.2|5838.2|5845.2|5839.2|5833.7|5827.7|10
1624359900000|2021-06-22 11:05:00|5843.7|5837.7|5852.7|5842.7|5858.7|5848|5841.9|5835.9|29
1624360200000|2021-06-22 11:10:00|5852.2|5842.2|5851.8|5841.8|5854.1|5842.2|5843.4|5835.3|1
1624360500000|2021-06-22 11:15:00|5850.7|5844.7|5863.2|5848.2|5868.2|5855.7|5850.7|5844.7|2
1624360800000|2021-06-22 11:20:00|5863.7|5848.7|5857.1|5851.1|5868.7|5856.3|5855.3|5846.7|51
1624361100000|2021-06-22 11:25:00|5856.6|5850.6|5906.1|5896.1|5908.2|5896.1|5856.1|5848.1|19
1624361400000|2021-06-22 11:30:00|5905.2|5895.2|5902.6|5896.6|5907.8|5898.4|5886.5|5874.7|9
1624361700000|2021-06-22 11:35:00|5901.7|5895.7|5891.2|5885.2|5901.7|5895.7|5888.8|5882.8|22
1624362000000|2021-06-22 11:40:00|5892.7|5886.7|5894.5|5888.5|5897.9|5888.5|5883.3|5876.6|105
1624362300000|2021-06-22 11:45:00|5894|5888|5896.1|5886.1|5905.3|5890.3|5889.4|5880.8|131
1624362600000|2021-06-22 11:50:00|5896.5|5886.5|5888.1|5873.1|5899.6|5893.6|5883.2|5873.1|18
1624362900000|2021-06-22 11:55:00|5888|5873|5887.8|5872.8|5889.1|5874.7|5875.3|5863.9|24
1624363200000|2021-06-22 12:00:00|5887.7|5872.7|5884.4|5869.4|5887.7|5875.1|5877.7|5868.9|12
1624363500000|2021-06-22 12:05:00|5881.9|5871.9|5894.2|5888.2|5902.7|5893.5|5881.8|5868.4|20
1624363800000|2021-06-22 12:10:00|5893.8|5887.8|5888.6|5878.6|5895.1|5887.8|5888.1|5875.7|1
1624364100000|2021-06-22 12:15:00|5888.2|5878.2|5893|5887|5895.9|5887.4|5887.5|5878.1|7
1624364400000|2021-06-22 12:20:00|5894.9|5884.9|5898.7|5892.7|5899.8|5893.8|5892.2|5884|17
1624364700000|2021-06-22 12:25:00|5899.1|5893.1|5882.9|5876.9|5899.1|5893.1|5882.4|5876.4|32
1624365000000|2021-06-22 12:30:00|5883.4|5877.4|5880.8|5870.8|5889.6|5883.6|5878.9|5870.3|54
1624365300000|2021-06-22 12:35:00|5879.8|5873.8|5878.8|5872.8|5883|5877|5877.2|5871.2|54
1624365600000|2021-06-22 12:40:00|5878.3|5872.3|5885.2|5879.2|5888.9|5882.9|5874.9|5868.9|90
1624368600000|2021-06-22 13:30:00|5879.8|5873.8|5843.8|5837.8|5895.5|5885.1|5832.6|5826.6|925
1624368900000|2021-06-22 13:35:00|5847|5841|5862.6|5856.6|5895.8|5889.8|5839.7|5833.7|528
1624369200000|2021-06-22 13:40:00|5862.5|5856.5|5872.9|5866.9|5880.6|5874.6|5853.9|5847.9|199
1624369500000|2021-06-22 13:45:00|5873.4|5867.4|5934.6|5928.6|5936.6|5930.6|5860.7|5854.7|319
1624369800000|2021-06-22 13:50:00|5935|5929|5960.8|5954.8|5974|5968|5928|5922|581
1624370100000|2021-06-22 13:55:00|5959.9|5953.9|5972|5966|5972.4|5966.4|5934.4|5928.4|259
1624370400000|2021-06-22 14:00:00|5969.5|5963.5|5980.6|5974.6|5982.9|5976.9|5962.9|5956.9|298
1624370700000|2021-06-22 14:05:00|5981.1|5975.1|5964.4|5958.4|5982.9|5976.9|5958|5952|324
1624371000000|2021-06-22 14:10:00|5969|5963|5966.9|5960.9|5975.4|5969.4|5957.8|5951.8|239
1624371300000|2021-06-22 14:15:00|5965.3|5959.3|5982.9|5976.9|5988.7|5982.7|5963.9|5957.9|269
1624371600000|2021-06-22 14:20:00|5982.8|5976.8|5969.9|5963.9|5989.9|5983.9|5968.8|5962.8|236
1624371900000|2021-06-22 14:25:00|5970.1|5964.1|5950.6|5944.6|5970.1|5964.1|5949|5943|327
1624372200000|2021-06-22 14:30:00|5949.7|5943.7|5977.1|5971.1|5978|5972|5949.2|5943.2|215
1624372500000|2021-06-22 14:35:00|5976.7|5970.7|5967.2|5961.2|5978.8|5972.8|5964.6|5958.6|122
1624372800000|2021-06-22 14:40:00|5966.5|5960.5|5952.1|5946.1|5976|5970|5952.1|5946.1|163
1624373100000|2021-06-22 14:45:00|5951.6|5945.6|5954.2|5948.2|5955.2|5949.2|5943.7|5937.7|88
1624373400000|2021-06-22 14:50:00|5954.7|5948.7|5953.5|5947.5|5962|5956|5948|5942|92
1624373700000|2021-06-22 14:55:00|5953.4|5947.4|5954.5|5948.5|5958.9|5952.9|5951.3|5945.3|134
1624374000000|2021-06-22 15:00:00|5954.4|5948.4|5964|5958|5964.5|5958.5|5951.6|5945.6|225
1624374300000|2021-06-22 15:05:00|5964.4|5958.4|5978.5|5972.5|5980.8|5974.8|5959|5953|306
1624374600000|2021-06-22 15:10:00|5978|5972|5970.8|5964.8|5979.1|5973.1|5967.3|5961.3|144
1624374900000|2021-06-22 15:15:00|5970.3|5964.3|5960.2|5954.2|5974.3|5968.3|5960.2|5954.2|178
1624375200000|2021-06-22 15:20:00|5960.3|5954.3|5967.4|5961.4|5967.4|5961.4|5950.3|5944.3|297
1624375500000|2021-06-22 15:25:00|5967.9|5961.9|5976.7|5970.7|5979.9|5973.9|5964.8|5958.8|399
1624375800000|2021-06-22 15:30:00|5976.2|5970.2|5968.9|5962.9|5978.1|5972.1|5968.9|5962.9|203
1624376100000|2021-06-22 15:35:00|5968.8|5962.8|5969.3|5963.3|5975.9|5969.9|5967.9|5961.9|133
1624376400000|2021-06-22 15:40:00|5969.4|5963.4|5983.3|5977.3|5985.8|5979.8|5960.9|5954.9|116
1624376700000|2021-06-22 15:45:00|5983.2|5977.2|6026.9|6020.9|6035.1|6029.1|5981.3|5975.3|382
1624377000000|2021-06-22 15:50:00|6027|6021|6005.6|5999.6|6032.7|6026.7|6002.8|5996.8|186
1624377300000|2021-06-22 15:55:00|6004.7|5998.7|6031.9|6025.9|6037.8|6031.8|6004.7|5998.7|165
1624377600000|2021-06-22 16:00:00|6031.4|6025.4|6041.1|6035.1|6055|6049|6031.4|6025.4|328
1624377900000|2021-06-22 16:05:00|6040.1|6034.1|6030.2|6024.2|6042.6|6036.6|6021.5|6015.5|194
1624378200000|2021-06-22 16:10:00|6029.1|6023.1|6025.5|6019.5|6032.2|6026.2|6025.5|6019.5|118
1624378500000|2021-06-22 16:15:00|6025|6019|6024.4|6018.4|6026.3|6020.3|6015.2|6009.2|315
1624378800000|2021-06-22 16:20:00|6023.4|6017.4|6026|6020|6028.5|6022.5|6014.1|6008.1|119
1624379100000|2021-06-22 16:25:00|6026.9|6020.9|6013|6007|6032.7|6026.7|6011.6|6005.6|290
1624379400000|2021-06-22 16:30:00|6012.5|6006.5|6010.5|6004.5|6019.3|6013.3|5999.5|5993.5|186
1624379700000|2021-06-22 16:35:00|6010|6004|6001.2|5995.2|6017.2|6011.2|5999.5|5993.5|135
1624380000000|2021-06-22 16:40:00|6002.2|5996.2|6005.7|5999.7|6006.2|6000.2|5993.6|5987.6|186
1624380300000|2021-06-22 16:45:00|6008.6|6002.6|6010.8|6004.8|6010.9|6004.9|6001.3|5995.3|117
1624380600000|2021-06-22 16:50:00|6009.9|6003.9|5991.3|5985.3|6010.9|6004.9|5980.8|5974.8|254
1624380900000|2021-06-22 16:55:00|5990.8|5984.8|5990.3|5984.3|5995.8|5989.8|5982.3|5976.3|135
1624381200000|2021-06-22 17:00:00|5990.7|5984.7|5983.7|5977.7|5995.3|5989.3|5981.8|5975.8|53
1624381500000|2021-06-22 17:05:00|5983.2|5977.2|5982.2|5976.2|5988.2|5982.2|5981.2|5975.2|108
1624381800000|2021-06-22 17:10:00|5981.2|5975.2|5962.4|5956.4|5983.7|5977.7|5958.5|5952.5|154
1624382100000|2021-06-22 17:15:00|5962.9|5956.9|5958.8|5952.8|5967.2|5961.2|5952.3|5946.3|205
1624382400000|2021-06-22 17:20:00|5959.3|5953.3|5934.5|5928.5|5960.2|5954.2|5912.2|5906.2|423
1624382700000|2021-06-22 17:25:00|5933.2|5927.2|5913.4|5907.4|5937.3|5931.3|5913.3|5907.3|114
1624383000000|2021-06-22 17:30:00|5913.9|5907.9|5943.1|5937.1|5943.8|5937.8|5913.3|5907.3|155
1624383300000|2021-06-22 17:35:00|5943.6|5937.6|5946|5940|5948.4|5942.4|5936.4|5930.4|130
1624383600000|2021-06-22 17:40:00|5947.4|5941.4|5955.6|5949.6|5961.5|5955.5|5947.4|5941.4|85
1624383900000|2021-06-22 17:45:00|5956.1|5950.1|5961|5955|5963.3|5957.3|5953.6|5947.6|173
1624384200000|2021-06-22 17:50:00|5961.4|5955.4|5953.8|5947.8|5961.4|5955.4|5948.9|5942.9|144
1624384500000|2021-06-22 17:55:00|5953.3|5947.3|5944.5|5938.5|5957.3|5951.3|5937.8|5931.8|114
1624384800000|2021-06-22 18:00:00|5944.6|5938.6|5937.8|5931.8|5944.6|5938.6|5937.8|5931.8|134
1624385100000|2021-06-22 18:05:00|5934.8|5928.8|5933.5|5927.5|5937.8|5931.8|5916.8|5910.8|373
1624385400000|2021-06-22 18:10:00|5935|5929|5907.1|5901.1|5941.8|5935.8|5905.7|5899.7|861
1624385700000|2021-06-22 18:15:00|5907.6|5901.6|5920.2|5914.2|5928.8|5922.8|5905.1|5899.1|489
1624406400000|2021-06-23 00:00:00|5916.4|5910.4|6025.2|6010.2|6026.2|6016.1|5916.4|5910.4|195
1624406700000|2021-06-23 00:05:00|6025.8|6010.8|6025.6|6019.6|6036.9|6028|6014.1|6001.6|32
1624407000000|2021-06-23 00:10:00|6024.2|6018.2|6049.2|6043.2|6052.7|6045.7|6018.3|6010.2|46
1624407300000|2021-06-23 00:15:00|6049.6|6043.6|6069.3|6063.3|6077.2|6071.2|6047.6|6037.2|66
1624407600000|2021-06-23 00:20:00|6068.4|6062.4|6038.8|6028.8|6069.7|6062.4|6029.4|6023.4|20
1624407900000|2021-06-23 00:25:00|6039.7|6029.7|6029.7|6014.7|6039.7|6031.2|6020.1|6012.2|11
1624408200000|2021-06-23 00:30:00|6028.8|6013.8|6027.8|6021.8|6035.5|6026.5|6022.5|6010.6|21
1624408500000|2021-06-23 00:35:00|6028.8|6022.8|6030.9|6024.9|6033.8|6026|6025.8|6016.7|2
1624408800000|2021-06-23 00:40:00|6029.5|6023.5|6029|6019|6032|6025.8|6025.3|6012|15
1624409100000|2021-06-23 00:45:00|6032|6017|6026.6|6020.6|6032.9|6020.6|6021.2|6013.2|2
1624409400000|2021-06-23 00:50:00|6029.6|6019.6|6026.1|6020.1|6029.6|6020.6|6025.2|6018.7|0
1624409700000|2021-06-23 00:55:00|6027.5|6021.5|6031.9|6016.9|6034|6024.5|6020.7|6010.8|2
1624410000000|2021-06-23 01:00:00|6033|6018|6033.1|6027.1|6038.2|6030.1|6028.5|6017.6|9
1624410300000|2021-06-23 01:05:00|6032.7|6026.7|6036.6|6026.6|6037.5|6030.6|6028.2|6018.3|10
1624410600000|2021-06-23 01:10:00|6034.7|6028.7|6035.6|6029.6|6037.1|6030.5|6034.7|6026.6|1
1624410900000|2021-06-23 01:15:00|6035.1|6029.1|6029.2|6023.2|6037|6029.1|6028.2|6019.7|0
1624411200000|2021-06-23 01:20:00|6030.6|6024.6|6032.3|6022.3|6037.6|6026.6|6028.2|6020.2|2
1624411500000|2021-06-23 01:25:00|6033.2|6023.2|6031.3|6025.3|6033.2|6025.7|6031.3|6023.2|0
1624411800000|2021-06-23 01:30:00|6032.7|6026.7|6031.8|6025.8|6034.3|6026.9|6031.3|6023.8|0
1624412100000|2021-06-23 01:35:00|6031.7|6025.7|6027.7|6021.7|6033.8|6026.3|6025.6|6016.8|0
1624412400000|2021-06-23 01:40:00|6032.8|6022.8|6031.3|6021.3|6034.3|6025.3|6028.2|6018.3|3
1624412700000|2021-06-23 01:45:00|6030.8|6020.8|6031.8|6021.8|6032.8|6025.3|6025.8|6018.8|0
1624413000000|2021-06-23 01:50:00|6029.8|6023.8|6030.8|6020.8|6033.2|6025.2|6028.3|6020.8|1
1624413300000|2021-06-23 01:55:00|6028.8|6022.8|6028.3|6018.3|6030.8|6023.8|6024.8|6018.3|0
1624413600000|2021-06-23 02:00:00|6026.3|6020.3|6009.4|6003.4|6028.3|6020.3|6000|5992|16
1624413900000|2021-06-23 02:05:00|6009.9|6003.9|6012|6002|6013.3|6007.3|6009|6001.5|26
1624414200000|2021-06-23 02:10:00|6010.5|6004.5|6019.5|6004.5|6023.1|6010.5|6010.1|6002.5|10
1624414500000|2021-06-23 02:15:00|6014.7|6008.7|6017.6|6002.6|6019.5|6008.7|6012.6|6001.5|2
1624414800000|2021-06-23 02:20:00|6018.5|6003.5|6017.1|6007.1|6021.1|6007.5|6015.5|6002.6|2
1624415100000|2021-06-23 02:25:00|6017.5|6007.5|6013|6007|6020.5|6011.4|6013|6003.5|0
1624415400000|2021-06-23 02:30:00|6015.1|6005.1|6016.4|6010.4|6019.3|6012.2|6013.6|6004.3|14
1624415700000|2021-06-23 02:35:00|6016.9|6010.9|6023.2|6013.2|6025.6|6018.1|6016.9|6010.6|1
1624416000000|2021-06-23 02:40:00|6023.6|6013.6|6026.3|6016.3|6026.8|6019|6019.6|6007.1|1
1624416300000|2021-06-23 02:45:00|6024.4|6018.4|6018.8|6012.8|6026.3|6018.4|6018.8|6011.8|0
1624416600000|2021-06-23 02:50:00|6018.7|6012.7|6016.6|6010.6|6019.2|6012.7|6014.8|6007.2|1
1624416900000|2021-06-23 02:55:00|6016.1|6010.1|6019.2|6013.2|6026.9|6013.8|6015.2|6008.8|1
1624417200000|2021-06-23 03:00:00|6019.6|6013.6|6022.6|6012.6|6025.6|6014.1|6018.7|6010.2|0
1624417500000|2021-06-23 03:05:00|6025.6|6010.6|6023.6|6017.6|6025.6|6018|6019.2|6010.6|1
1624417800000|2021-06-23 03:10:00|6023.1|6017.1|6023.7|6017.7|6024.6|6018.6|6022.6|6016.6|6
1624418100000|2021-06-23 03:15:00|6023.2|6017.2|6017.3|6011.3|6026.2|6020.1|6016.9|6010.3|1
1624418400000|2021-06-23 03:20:00|6017.4|6011.4|6028.8|6022.8|6030.2|6024.2|6017.4|6011.4|5
1624418700000|2021-06-23 03:25:00|6028.5|6022.5|6027.2|6021.2|6030.2|6022.5|6026.2|6018.2|1
1624419000000|2021-06-23 03:30:00|6026.7|6020.7|6023.9|6017.9|6026.7|6020.7|6023.1|6017.1|13
1624419300000|2021-06-23 03:35:00|6024.4|6018.4|6023.9|6017.9|6024.4|6018.4|6023.9|6017.9|0
1624419600000|2021-06-23 03:40:00|6023.4|6017.4|6023.4|6017.4|6024.4|6018.4|6023|6017|0
1624419900000|2021-06-23 03:45:00|6023|6017|6025.2|6019.2|6026.2|6020.2|6023|6017|1
1624420200000|2021-06-23 03:50:00|6025.3|6019.3|6026.7|6020.7|6029.7|6023.7|6025.3|6018.8|1
1624420500000|2021-06-23 03:55:00|6025.8|6019.8|6024.4|6018.4|6025.8|6019.8|6023.9|6017.9|3
1624420800000|2021-06-23 04:00:00|6023.9|6017.9|6029.2|6019.2|6031.7|6021.4|6023.9|6016.2|0
1624421100000|2021-06-23 04:05:00|6029.7|6019.7|6031.2|6021.2|6031.7|6023.7|6028.7|6016.7|0
1624421400000|2021-06-23 04:10:00|6031.1|6021.1|6032.2|6017.2|6032.2|6024.1|6028.8|6016.3|0
1624421700000|2021-06-23 04:15:00|6029.6|6019.6|6030.2|6020.2|6031.7|6021.2|6024.3|6016.3|0
1624422000000|2021-06-23 04:20:00|6032.2|6017.2|6030.6|6020.6|6032.6|6023.7|6028.7|6016.2|0
1624422300000|2021-06-23 04:25:00|6030.2|6020.2|6030.1|6020.1|6030.6|6020.6|6030.1|6020.1|0
1624422600000|2021-06-23 04:30:00|6030.2|6020.2|6025.9|6015.9|6030.2|6022.3|6023.9|6015|9
1624422900000|2021-06-23 04:35:00|6023.9|6017.9|6026.5|6020.5|6026.9|6020.9|6023.9|6017.9|8
1624423200000|2021-06-23 04:40:00|6025.1|6019.1|6035.1|6020.1|6036.7|6025.7|6023.8|6017.2|8
1624423500000|2021-06-23 04:45:00|6034.7|6019.7|6035.2|6020.2|6036.2|6023.6|6033.6|6019.7|0
1624423800000|2021-06-23 04:50:00|6035.6|6020.6|6034.5|6024.5|6036.1|6025|6032.7|6020.2|0
1624424100000|2021-06-23 04:55:00|6037.1|6022.1|6034.6|6024.6|6037.5|6028.1|6034.1|6021.6|1
1624424400000|2021-06-23 05:00:00|6035|6025|6038.7|6023.7|6038.7|6028|6033.3|6021.6|5
1624424700000|2021-06-23 05:05:00|6036.1|6026.1|6035.2|6029.2|6039.2|6029.2|6035.2|6023.1|4
1624425000000|2021-06-23 05:10:00|6037.6|6027.6|6031.7|6021.7|6037.6|6027.6|6025.9|6017.7|6
1624425300000|2021-06-23 05:15:00|6031.3|6021.3|6031.2|6021.2|6032.1|6024.7|6029.7|6020.8|4
1624425600000|2021-06-23 05:20:00|6031.7|6021.7|6034.4|6024.4|6034.8|6026.8|6029.2|6020.8|1
1624425900000|2021-06-23 05:25:00|6034.8|6024.8|6031.4|6025.4|6034.8|6026.3|6030.8|6024.8|0
1624426200000|2021-06-23 05:30:00|6030.9|6024.9|6020.6|6014.6|6035.7|6027.8|6020|6013.1|8
1624426500000|2021-06-23 05:35:00|6020.5|6014.5|6024.6|6018.6|6026.1|6020.1|6017.7|6011.7|2
1624426800000|2021-06-23 05:40:00|6026|6016|6024|6018|6026.5|6020.5|6024|6015.6|0
1624427100000|2021-06-23 05:45:00|6024.5|6018.5|6018.6|6012.6|6025|6019|6018.6|6012.6|3
1624427400000|2021-06-23 05:50:00|6019.1|6013.1|6004.9|5998.9|6019.1|6013.1|6004.9|5998.9|14
1624427700000|2021-06-23 05:55:00|6005|5999|5996.1|5990.1|6005.4|5999.4|5996.1|5990.1|34
1624428000000|2021-06-23 06:00:00|5996.6|5990.6|5977|5971|5996.6|5990.6|5977|5971|45
1624428300000|2021-06-23 06:05:00|5976.5|5970.5|5974.7|5968.7|5976.9|5970.5|5970.3|5961.4|16
1624428600000|2021-06-23 06:10:00|5975.6|5969.6|5981.4|5975.4|5985.8|5979.8|5972.7|5964.2|23
1624428900000|2021-06-23 06:15:00|5981.3|5975.3|5981.3|5975.3|5984.8|5977.8|5978.5|5969.8|0
1624429200000|2021-06-23 06:20:00|5980.8|5974.8|5982.4|5976.4|5983.9|5976.4|5977.9|5971.9|1
1624429500000|2021-06-23 06:25:00|5982.2|5976.2|5984.8|5978.8|5984.9|5978.9|5978.9|5972.9|2
1624429800000|2021-06-23 06:30:00|5984.4|5978.4|5978.3|5968.3|5985.4|5979.4|5977.9|5968.3|4
1624430100000|2021-06-23 06:35:00|5976.3|5970.3|5970.9|5964.9|5979.4|5973.4|5970.9|5964.9|20
1624430400000|2021-06-23 06:40:00|5971|5965|5984.4|5974.4|5984.9|5975.9|5971|5965|2
1624430700000|2021-06-23 06:45:00|5983.5|5973.5|5982.2|5967.2|5983.5|5975.4|5973.2|5966.3|5
1624431000000|2021-06-23 06:50:00|5979.7|5969.7|5972.1|5966.1|5982.2|5973.1|5970.1|5963.1|8
1624431300000|2021-06-23 06:55:00|5972.5|5966.5|5978.5|5968.5|5978.5|5968.5|5972|5965.6|3
1624431600000|2021-06-23 07:00:00|5979|5969|5982.7|5972.7|5982.8|5973.9|5977.5|5964.5|0
1624431900000|2021-06-23 07:05:00|5982.2|5972.2|5991.2|5976.2|5992.7|5980.2|5981.7|5972.2|1
1624432200000|2021-06-23 07:10:00|5990.8|5975.8|5988.3|5978.3|5992.1|5983.2|5987.9|5975.7|0
1624432500000|2021-06-23 07:15:00|5987.9|5977.9|5990.8|5980.8|5990.8|5982.2|5984.4|5976.9|3
1624432800000|2021-06-23 07:20:00|5991.8|5981.8|5984.9|5978.9|5999.7|5987.9|5984.9|5978.8|6
1624433100000|2021-06-23 07:25:00|5984.4|5978.4|5985.3|5975.3|5993.2|5981.2|5979.8|5969.8|4
1624433400000|2021-06-23 07:30:00|5985.8|5975.8|5998|5992|6004.6|5993.7|5985.8|5973.3|6
1624433700000|2021-06-23 07:35:00|5997.5|5991.5|6008.1|6002.1|6011.6|6005.6|5996.6|5989.2|99
1624434000000|2021-06-23 07:40:00|6007.7|6001.7|6011.6|6005.6|6018.5|6007.3|5998.7|5992.7|43
1624434300000|2021-06-23 07:45:00|6012.1|6006.1|6005.4|5999.4|6018.9|6012.4|6005.4|5999.4|80
1624434600000|2021-06-23 07:50:00|6004.9|5998.9|6003.8|5997.8|6007.4|6001.4|5999.9|5993.9|10
1624434900000|2021-06-23 07:55:00|6003.3|5997.3|6001.8|5991.8|6006.8|5997.3|5999.2|5988|7
1624435200000|2021-06-23 08:00:00|6004.8|5989.8|6009.7|5999.7|6015.2|6003.7|6001.9|5989.8|100
1624435500000|2021-06-23 08:05:00|6009.3|5999.3|6010.3|6004.3|6015.6|6005|6004.1|5998.1|119
1624435800000|2021-06-23 08:10:00|6017.1|6007.1|6016|6006|6018.5|6009.5|6010.1|6001.1|88
1624436100000|2021-06-23 08:15:00|6020.4|6005.4|6020.7|6005.7|6025.1|6010.4|6014.3|6004.7|3
1624436400000|2021-06-23 08:20:00|6019.8|6004.8|6024.5|6009.5|6024.5|6009.5|6014.3|6003.3|10
1624436700000|2021-06-23 08:25:00|6021.5|6011.5|6022.3|6012.3|6028.1|6019.6|6018.2|6007.2|7
1624437000000|2021-06-23 08:30:00|6022.7|6012.7|6032.4|6026.4|6033.8|6027.8|6022.7|6012.7|18
1624437300000|2021-06-23 08:35:00|6031.9|6025.9|6037.2|6022.2|6037.7|6027.8|6028.6|6021.2|10
1624437600000|2021-06-23 08:40:00|6037.7|6022.7|6042.8|6036.8|6048.4|6037.7|6037.7|6022.7|28
1624437900000|2021-06-23 08:45:00|6044.3|6034.3|6043.8|6033.8|6045.3|6036.3|6034.9|6025|2
1624438200000|2021-06-23 08:50:00|6041.5|6031.5|6032.5|6026.5|6042|6033.5|6032.5|6021.5|8
1624438500000|2021-06-23 08:55:00|6033.5|6023.5|6026.6|6016.6|6033.5|6023.5|6024.1|6014.1|3
1624438800000|2021-06-23 09:00:00|6016.8|6006.8|6025.6|6015.6|6030.2|6018.1|6013.2|6006.8|29
1624439100000|2021-06-23 09:05:00|6024.7|6014.7|6023.4|6008.4|6025.2|6015.7|6021.3|6008.4|0
1624439400000|2021-06-23 09:10:00|6024.8|6009.8|6014.2|6004.2|6025.2|6014.4|6014.2|6004.2|3
1624439700000|2021-06-23 09:15:00|6014.1|6004.1|6013.5|6007.5|6017.9|6008|6005.1|5993.1|7
1624440000000|2021-06-23 09:20:00|6013|6007|5995.1|5989.1|6013.5|6007.5|5995|5987|22
1624440300000|2021-06-23 09:25:00|5994.6|5988.6|6010.5|5995.5|6010.5|5997.4|5989.1|5983.1|13
1624440600000|2021-06-23 09:30:00|6009.1|5999.1|5995|5989|6013.1|5999.1|5993.1|5986|1
1624440900000|2021-06-23 09:35:00|5994.5|5988.5|5991.4|5985.4|6000.8|5994.8|5991|5985|10
1624441200000|2021-06-23 09:40:00|5990.4|5984.4|5988.1|5982.1|5995.4|5986.3|5983.6|5977.1|12
1624441500000|2021-06-23 09:45:00|5989.5|5983.5|5986.4|5976.4|5991.9|5984.4|5986|5976|1
1624441800000|2021-06-23 09:50:00|5986|5976|6004.2|5998.2|6007.5|6001.1|5986|5974.9|109
1624442100000|2021-06-23 09:55:00|6005.6|5999.6|6001|5995|6013.1|6006.6|5999.6|5993.6|15
1624442400000|2021-06-23 10:00:00|6000.5|5994.5|5999.6|5993.6|6003.7|5997.7|5999.2|5993.2|2
1624442700000|2021-06-23 10:05:00|5999.2|5993.2|6001.1|5991.1|6001.1|5994.1|5998.6|5990.5|1
1624443000000|2021-06-23 10:10:00|5999.6|5993.6|5997.5|5991.5|6001.6|5993.6|5996.6|5987.6|0
1624443300000|2021-06-23 10:15:00|6000.7|5994.7|6011.2|5996.2|6013.2|6002.2|6000.7|5994.1|3
1624443600000|2021-06-23 10:20:00|6010.8|5995.8|6014.1|6004.1|6015.5|6008.1|6010.3|5995.3|0
1624443900000|2021-06-23 10:25:00|6013.7|6003.7|6013.7|5998.7|6015.2|6009|6011.3|5998.2|1
1624444200000|2021-06-23 10:30:00|6012.2|6002.2|6004.7|5998.7|6014.1|6003.7|6004.7|5996.3|4
1624444500000|2021-06-23 10:35:00|6004.2|5998.2|6006.1|6000.1|6006.3|6000.1|6003.2|5996.3|5
1624444800000|2021-06-23 10:40:00|6006|6000|6004.1|5998.1|6006|6000|6002.7|5996.7|8
1624445100000|2021-06-23 10:45:00|6003.2|5997.2|5996.3|5990.3|6003.7|5997.7|5996.3|5990.3|20
1624445400000|2021-06-23 10:50:00|5997.3|5991.3|5991.2|5981.2|5998.3|5992.3|5988.3|5981.2|3
1624445700000|2021-06-23 10:55:00|5990.7|5984.7|5987.8|5981.8|5996.2|5988.2|5984.3|5978.3|4
1624446000000|2021-06-23 11:00:00|5987.3|5981.3|5988.8|5982.8|5992.3|5984.3|5987.1|5981.1|5
1624446300000|2021-06-23 11:05:00|5988.9|5982.9|5989.8|5983.8|5992.3|5986.3|5988.9|5982.9|1
1624446600000|2021-06-23 11:10:00|5988.8|5982.8|5987.7|5977.7|5989.8|5983.8|5983.8|5974.2|1
1624446900000|2021-06-23 11:15:00|5988.2|5978.2|5988.1|5978.1|5991.6|5980.6|5985.7|5974.2|0
1624447200000|2021-06-23 11:20:00|5988.6|5978.6|5971.3|5965.3|5988.6|5980.6|5969.3|5963.3|27
1624447500000|2021-06-23 11:25:00|5971.2|5965.2|5975.2|5969.2|5975.2|5969.2|5970.8|5964.8|2
1624447800000|2021-06-23 11:30:00|5975.8|5969.8|5977.6|5967.6|5979.1|5969.8|5972.1|5964.1|1
1624448100000|2021-06-23 11:35:00|5976.7|5966.7|5982.1|5976.1|5989|5978.7|5976.1|5966.7|6
1624448400000|2021-06-23 11:40:00|5981.6|5975.6|5989.5|5983.5|5990.6|5983.9|5980.3|5974.3|41
1624448700000|2021-06-23 11:45:00|5990|5984|5997.9|5991.9|6000|5993.3|5985.5|5975.5|12
1624449000000|2021-06-23 11:50:00|5998|5992|5990|5984|5998.4|5992.4|5989|5982.9|1
1624449300000|2021-06-23 11:55:00|5989.5|5983.5|5993|5987|5995.9|5988|5989.5|5982.5|3
1624449600000|2021-06-23 12:00:00|5994.9|5984.9|5981.5|5975.5|5995.3|5989.3|5981|5973|2
1624449900000|2021-06-23 12:05:00|5981|5975|5979.4|5969.4|5981.5|5975.5|5974.9|5967.5|19
1624450200000|2021-06-23 12:10:00|5979|5969|5982.6|5972.6|5984.7|5978.7|5976|5966.6|71
1624450500000|2021-06-23 12:15:00|5983.1|5973.1|5981.1|5975.1|5989.1|5976.5|5980.6|5970.7|1
1624450800000|2021-06-23 12:20:00|5980.6|5974.6|5988.2|5978.2|5993.7|5987.7|5980.6|5973.3|70
1624451100000|2021-06-23 12:25:00|5986.7|5980.7|5986.3|5980.3|5990.3|5981.8|5983.9|5977.9|165
1624451400000|2021-06-23 12:30:00|5986.7|5980.7|5972.5|5966.5|5987.2|5981.2|5972.5|5965.5|45
1624451700000|2021-06-23 12:35:00|5973|5967|5993.3|5983.3|5995.7|5989.1|5972.4|5966.4|28
1624452000000|2021-06-23 12:40:00|5993.8|5983.8|5995.4|5980.4|5995.9|5989.2|5986.5|5975.6|242
1624455000000|2021-06-23 13:30:00|5999.6|5984.6|6054.5|6048.5|6056.8|6050.8|5989.4|5981.3|852
1624455300000|2021-06-23 13:35:00|6054|6048|6078.3|6072.3|6095.5|6089.5|6054|6048|503
1624455600000|2021-06-23 13:40:00|6076.3|6070.3|6102.2|6096.2|6106.2|6100.2|6075.8|6069.8|336
1624455900000|2021-06-23 13:45:00|6101.2|6095.2|6142.1|6136.1|6152.5|6146.5|6099.7|6093.7|465
1624456200000|2021-06-23 13:50:00|6141.6|6135.6|6131.7|6125.7|6157|6151|6129.1|6123.1|402
1624456500000|2021-06-23 13:55:00|6132.7|6126.7|6127.8|6121.8|6150|6144|6121.7|6115.7|513
1624456800000|2021-06-23 14:00:00|6128.3|6122.3|6146.3|6140.3|6158.2|6152.2|6126.9|6120.9|352
1624457100000|2021-06-23 14:05:00|6146.4|6140.4|6149.8|6143.8|6153.9|6147.9|6139.5|6133.5|163
1624457400000|2021-06-23 14:10:00|6149.3|6143.3|6131.5|6125.5|6151.3|6145.3|6128.5|6122.5|202
1624457700000|2021-06-23 14:15:00|6131.4|6125.4|6142.9|6136.9|6143.3|6137.3|6123.8|6117.8|384
1624458000000|2021-06-23 14:20:00|6143.3|6137.3|6121.8|6115.8|6147.4|6141.4|6111.3|6105.3|369
1624458300000|2021-06-23 14:25:00|6121.3|6115.3|6133.8|6127.8|6136.4|6130.4|6121.3|6115.3|152
1624458600000|2021-06-23 14:30:00|6133.9|6127.9|6114.8|6108.8|6135.9|6129.9|6110.2|6104.2|275
1624458900000|2021-06-23 14:35:00|6114.9|6108.9|6060|6054|6114.9|6108.9|6049.4|6043.4|268
1624459200000|2021-06-23 14:40:00|6059.5|6053.5|6064|6058|6089.7|6083.7|6059.5|6053.5|183
1624459500000|2021-06-23 14:45:00|6064.1|6058.1|6051.1|6045.1|6068.1|6062.1|6048.6|6042.6|163
1624459800000|2021-06-23 14:50:00|6050.6|6044.6|6049.4|6043.4|6054.5|6048.5|6036.4|6030.4|201
1624460100000|2021-06-23 14:55:00|6049.5|6043.5|6020.8|6014.8|6052.4|6046.4|6020.8|6014.8|302
1624460400000|2021-06-23 15:00:00|6021|6015|6011.8|6005.8|6032.8|6026.8|6009.2|6003.2|214
1624460700000|2021-06-23 15:05:00|6011.9|6005.9|5997.2|5991.2|6015.3|6009.3|5996.7|5990.7|267
1624461000000|2021-06-23 15:10:00|5998.6|5992.6|5987.3|5981.3|6005.1|5999.1|5984.3|5978.3|258
1624461300000|2021-06-23 15:15:00|5988.3|5982.3|6012.4|6006.4|6015|6009|5986.8|5980.8|262
1624461600000|2021-06-23 15:20:00|6012.3|6006.3|6023.2|6017.2|6032.3|6026.3|6011.9|6005.9|169
1624461900000|2021-06-23 15:25:00|6023.1|6017.1|6043.6|6037.6|6052.4|6046.4|6017.4|6011.4|177
1624462200000|2021-06-23 15:30:00|6043.5|6037.5|6037.8|6031.8|6045.9|6039.9|6035.8|6029.8|161
1624462500000|2021-06-23 15:35:00|6040.3|6034.3|6035.4|6029.4|6047|6041|6034|6028|122
1624462800000|2021-06-23 15:40:00|6035.5|6029.5|6052|6046|6053.6|6047.6|6032.6|6026.6|31
1624463100000|2021-06-23 15:45:00|6051|6045|6061.4|6055.4|6064.1|6058.1|6041.4|6035.4|54
1624463400000|2021-06-23 15:50:00|6060.9|6054.9|6074.6|6068.6|6079.6|6073.6|6057.4|6051.4|40
1624463700000|2021-06-23 15:55:00|6075.1|6069.1|6083|6077|6085.5|6079.5|6073.2|6067.2|83
1624464000000|2021-06-23 16:00:00|6084|6078|6096.7|6090.7|6107.1|6101.1|6084|6078|269
1624464300000|2021-06-23 16:05:00|6095.7|6089.7|6110.5|6104.5|6112|6106|6094.2|6088.2|166
1624464600000|2021-06-23 16:10:00|6112|6106|6121.4|6115.4|6122.9|6116.9|6108|6102|136
1624464900000|2021-06-23 16:15:00|6121.9|6115.9|6106.6|6100.6|6122.9|6116.9|6100.2|6094.2|152
1624465200000|2021-06-23 16:20:00|6106.7|6100.7|6091|6085|6112.1|6106.1|6087.5|6081.5|113
1624465500000|2021-06-23 16:25:00|6090|6084|6062.3|6056.3|6095|6089|6061.3|6055.3|197
1624465800000|2021-06-23 16:30:00|6061.8|6055.8|6050.5|6044.5|6070|6064|6047.1|6041.1|249
1624466100000|2021-06-23 16:35:00|6050.6|6044.6|6055.6|6049.6|6059.6|6053.6|6046.2|6040.2|71
1624466400000|2021-06-23 16:40:00|6055.1|6049.1|6054.5|6048.5|6059.5|6053.5|6048.1|6042.1|140
1624466700000|2021-06-23 16:45:00|6053.6|6047.6|6044.7|6038.7|6054|6048|6044.7|6038.7|148
1624467000000|2021-06-23 16:50:00|6044.3|6038.3|6064.3|6058.3|6066.7|6060.7|6043.3|6037.3|65
1624467300000|2021-06-23 16:55:00|6063.8|6057.8|6054.1|6048.1|6064.3|6058.3|6053.1|6047.1|151
1624467600000|2021-06-23 17:00:00|6054.6|6048.6|6048.9|6042.9|6056.2|6050.2|6045.7|6039.7|97
1624467900000|2021-06-23 17:05:00|6049|6043|6041.3|6035.3|6050.4|6044.4|6036.8|6030.8|115
1624468200000|2021-06-23 17:10:00|6040.9|6034.9|6041.3|6035.3|6047.8|6041.8|6037.7|6031.7|79
1624468500000|2021-06-23 17:15:00|6041.8|6035.8|6045.5|6039.5|6047.1|6041.1|6036.6|6030.6|514
1624468800000|2021-06-23 17:20:00|6045.6|6039.6|6043.7|6037.7|6045.6|6039.6|6041.1|6035.1|49
1624469100000|2021-06-23 17:25:00|6043.6|6037.6|6036.1|6030.1|6047.1|6041.1|6034|6028|83
1624469400000|2021-06-23 17:30:00|6036.6|6030.6|6038.5|6032.5|6039.5|6033.5|6035.6|6029.6|60
1624469700000|2021-06-23 17:35:00|6040|6034|6068|6062|6070|6064|6040|6034|125
1624470000000|2021-06-23 17:40:00|6066.5|6060.5|6051.5|6045.5|6074|6068|6049.1|6043.1|56
1624470300000|2021-06-23 17:45:00|6052.5|6046.5|6056.7|6050.7|6057.7|6051.7|6051|6045|86
1624470600000|2021-06-23 17:50:00|6057.2|6051.2|6055.9|6049.9|6057.7|6051.7|6048.9|6042.9|128
1624470900000|2021-06-23 17:55:00|6056.4|6050.4|6057.4|6051.4|6063.7|6057.7|6055.9|6049.9|57
1624471200000|2021-06-23 18:00:00|6057.8|6051.8|6057.3|6051.3|6064.6|6058.6|6053.4|6047.4|110
1624471500000|2021-06-23 18:05:00|6057.8|6051.8|6072.8|6066.8|6075.8|6069.8|6057.3|6051.3|138
1624471800000|2021-06-23 18:10:00|6071.8|6065.8|6086.1|6080.1|6087.5|6081.5|6063.8|6057.8|1150
1624472100000|2021-06-23 18:15:00|6086.6|6080.6|6071.6|6061.6|6093.1|6087.1|6068|6061.6|626
1624492800000|2021-06-24 00:00:00|6076.4|6070.4|6058|6052|6081.2|6070.4|6053.8|6045.3|115
1624493100000|2021-06-24 00:05:00|6058.4|6052.4|6051.2|6045.2|6063.9|6057.4|6050.7|6044.7|21
1624493400000|2021-06-24 00:10:00|6051.7|6045.7|6023.9|6017.9|6051.7|6045.7|6023.9|6017.9|36
1624493700000|2021-06-24 00:15:00|6024|6018|6037.5|6027.5|6046.4|6040.4|6022.9|6014|41
1624494000000|2021-06-24 00:20:00|6039.9|6024.9|6030.3|6020.3|6040.4|6026.4|6021.3|6013.3|8
1624494300000|2021-06-24 00:25:00|6026.3|6019.9|6016.5|6010.5|6026.9|6020.9|6014.5|6006.9|12
1624494600000|2021-06-24 00:30:00|6016|6010|6022|6012|6022|6013.4|6014.9|6006.5|7
1624494900000|2021-06-24 00:35:00|6022.4|6012.4|5998.1|5992.1|6023.9|6016.4|5998.1|5992.1|20
1624495200000|2021-06-24 00:40:00|5997.7|5991.7|6007.2|6001.2|6013.1|6001.7|5997.1|5989.6|20
1624495500000|2021-06-24 00:45:00|6006.2|6000.2|5994.5|5988.5|6008.1|6001.6|5992.9|5986.5|59
1624495800000|2021-06-24 00:50:00|5995|5989|5999.9|5993.9|6004.4|5997.4|5994.5|5986.5|7
1624496100000|2021-06-24 00:55:00|6000.4|5994.4|5993.4|5987.4|6001.9|5994.4|5992.4|5986.4|24
1624496400000|2021-06-24 01:00:00|5994.4|5988.4|5995.8|5989.8|6000.9|5994|5992.3|5986.3|21
1624496700000|2021-06-24 01:05:00|5998.3|5992.3|5993.9|5987.9|5999.9|5992.3|5992.3|5983.5|15
1624497000000|2021-06-24 01:10:00|5992.3|5986.3|5968.8|5962.8|5993.8|5987.8|5967.3|5961.3|93
1624497300000|2021-06-24 01:15:00|5970.9|5964.9|5995.2|5985.2|5999.3|5989.4|5970.9|5964.9|20
1624497600000|2021-06-24 01:20:00|5994.8|5984.8|5987.4|5977.4|5999.2|5990.7|5985.4|5977.4|7
1624497900000|2021-06-24 01:25:00|5986.9|5976.9|5992.4|5986.4|5998.9|5988.4|5984.9|5974.5|5
1624498200000|2021-06-24 01:30:00|5992.9|5986.9|5984.9|5978.9|5995.4|5987.4|5982.9|5976.9|30
1624498500000|2021-06-24 01:35:00|5984.4|5978.4|5983.5|5977.5|5988|5981|5982|5976|18
1624498800000|2021-06-24 01:40:00|5987.5|5981.5|5995.9|5989.9|5996.4|5990.4|5987.5|5978.1|4
1624499100000|2021-06-24 01:45:00|5995.8|5989.8|5999.2|5993.2|6000.8|5993.8|5993.2|5986.9|5
1624499400000|2021-06-24 01:50:00|5999.7|5993.7|6002.4|5996.4|6004.9|5996.9|5998.3|5992.3|4
1624499700000|2021-06-24 01:55:00|6002.9|5996.9|6003.5|5997.5|6008.4|6002.4|6002.9|5996.9|5
1624500000000|2021-06-24 02:00:00|6003|5997|6000.4|5994.4|6004.9|5998|5999|5993|4
1624500300000|2021-06-24 02:05:00|6000.9|5994.9|6004.3|5994.3|6005.3|5996.8|6000.4|5993.4|1
1624500600000|2021-06-24 02:10:00|6004.8|5994.8|6003.3|5997.3|6009.8|5997.8|6002.3|5991.9|0
1624500900000|2021-06-24 02:15:00|6001.8|5995.8|6004.3|5994.3|6004.3|5996.3|6001.1|5993.3|2
1624501200000|2021-06-24 02:20:00|6003.8|5993.8|6001.9|5995.9|6007.4|5996.4|6001.9|5991.9|11
1624501500000|2021-06-24 02:25:00|6004.4|5994.4|6000.8|5994.8|6004.9|5996.4|6000.8|5993.9|1
1624501800000|2021-06-24 02:30:00|6001.3|5995.3|6002.5|5996.5|6007.2|5998.1|6000.5|5992.5|7
1624502100000|2021-06-24 02:35:00|6006|5996|6002.3|5996.3|6006.9|5998.4|6001.8|5994.3|0
1624502400000|2021-06-24 02:40:00|6001.8|5995.8|6005.7|5995.7|6008.2|5995.8|5999.2|5992.2|3
1624502700000|2021-06-24 02:45:00|6006.2|5996.2|6003.8|5993.8|6006.7|5998.7|6000.3|5993.8|0
1624503000000|2021-06-24 02:50:00|6001.7|5995.7|6000.7|5994.7|6007.7|5995.7|6000.2|5992.2|19
1624503300000|2021-06-24 02:55:00|6000.8|5994.8|6000.3|5994.3|6001.7|5995.7|5998.3|5992.3|2
1624503600000|2021-06-24 03:00:00|6001.2|5995.2|6006.1|6000.1|6006.6|6000.6|6000.3|5994.3|6
1624503900000|2021-06-24 03:05:00|6006.6|6000.6|6016.1|6006.1|6018.9|6010.6|6006|6000|7
1624504200000|2021-06-24 03:10:00|6015.6|6005.6|6014.7|6008.7|6020.7|6010.1|6012.7|6004.6|1
1624504500000|2021-06-24 03:15:00|6016.7|6006.7|6018.2|6008.2|6023.2|6012.3|6014.2|6006.7|36
1624504800000|2021-06-24 03:20:00|6017.2|6007.2|6018.5|6008.5|6020.5|6010.2|6012.1|6004.7|5
1624505100000|2021-06-24 03:25:00|6019|6009|6018.6|6012.6|6023|6012.6|6017.5|6007.5|10
1624505400000|2021-06-24 03:30:00|6018.1|6012.1|6021|6015|6021.4|6015.4|6017.6|6010.5|10
1624505700000|2021-06-24 03:35:00|6021.4|6015.4|6029.5|6023.5|6030.6|6024|6021.4|6014.5|20
1624506000000|2021-06-24 03:40:00|6028.6|6022.6|6030.1|6020.1|6030.6|6022.6|6026.1|6020.1|0
1624506300000|2021-06-24 03:45:00|6030.6|6020.6|6030.1|6020.1|6031.5|6023.4|6027|6020.1|0
1624506600000|2021-06-24 03:50:00|6028|6022|6030.5|6020.5|6033.9|6022.4|6026|6018|3
1624506900000|2021-06-24 03:55:00|6033.5|6018.5|6033.5|6027.5|6036.9|6029.9|6030.5|6018.5|1
1624507200000|2021-06-24 04:00:00|6033.9|6027.9|6030.1|6020.1|6034.6|6028.4|6029.6|6018.1|0
1624507500000|2021-06-24 04:05:00|6032.6|6017.6|6033|6023|6035.5|6023.5|6031.6|6017.6|0
1624507800000|2021-06-24 04:10:00|6031|6025|6031.5|6025.5|6034|6025.5|6031|6023|0
1624508100000|2021-06-24 04:15:00|6032.5|6026.5|6031.1|6025.1|6032.5|6026.5|6031.1|6025.1|0
1624508400000|2021-06-24 04:20:00|6030.6|6024.6|6031|6025|6031|6025|6029.6|6023.6|0
1624508700000|2021-06-24 04:25:00|6030.5|6024.5|6030.2|6024.2|6030.7|6024.7|6029|6023|6
1624509000000|2021-06-24 04:30:00|6030.7|6024.7|6031.6|6021.6|6033.1|6025.1|6028.7|6021.1|39
1624509300000|2021-06-24 04:35:00|6031.1|6021.1|6032.1|6022.1|6034.1|6024|6029.6|6019.1|0
1624509600000|2021-06-24 04:40:00|6031.6|6021.6|6030.1|6024.1|6032.1|6024.1|6029.6|6021.6|1
1624509900000|2021-06-24 04:45:00|6029.7|6023.7|6035.7|6020.7|6035.7|6026.6|6029.6|6020.7|16
1624510200000|2021-06-24 04:50:00|6033.1|6023.1|6033.8|6018.8|6036.6|6024.4|6027.1|6018.3|94
1624510500000|2021-06-24 04:55:00|6028.6|6022.6|6024|6018|6031.3|6022.6|6023.1|6014.7|50
1624510800000|2021-06-24 05:00:00|6023.5|6017.5|6027.1|6017.1|6027.5|6020|6022|6016|16
1624511100000|2021-06-24 05:05:00|6030.1|6015.1|6030|6024|6030.6|6024|6027.1|6015.1|1
1624511400000|2021-06-24 05:10:00|6029.6|6023.6|6033|6027|6035.5|6028.5|6029.6|6023.6|8
1624511700000|2021-06-24 05:15:00|6032.5|6026.5|6035.2|6020.2|6035.3|6027|6029.1|6019.2|6
1624512000000|2021-06-24 05:20:00|6030.6|6024.6|6028.1|6022.1|6031.8|6024.6|6027.6|6021.4|6
1624512300000|2021-06-24 05:25:00|6026.7|6020.7|6028.5|6022.5|6033.7|6023.1|6026.7|6018.7|1
1624512600000|2021-06-24 05:30:00|6028.6|6022.6|6031.1|6025.1|6032.6|6025.6|6026.5|6020.5|7
1624512900000|2021-06-24 05:35:00|6030.7|6024.7|6033.1|6027.1|6033.1|6027.1|6030.6|6024.6|0
1624513200000|2021-06-24 05:40:00|6033.6|6027.6|6032.1|6026.1|6034.1|6028.1|6032.1|6026.1|1
1624513500000|2021-06-24 05:45:00|6032.6|6026.6|6034.1|6028.1|6034.1|6028.1|6031.6|6025.6|0
1624513800000|2021-06-24 05:50:00|6034.5|6028.5|6051.2|6036.2|6051.6|6039.2|6034.5|6028.5|2
1624514100000|2021-06-24 05:55:00|6051.6|6036.6|6048.9|6033.9|6052.6|6044.2|6043.7|6032.2|36
1624514400000|2021-06-24 06:00:00|6044.3|6038.3|6045.3|6030.3|6047.2|6039.3|6037.1|6028.2|89
1624514700000|2021-06-24 06:05:00|6044.8|6029.8|6045.6|6039.6|6049.2|6039.6|6040.3|6029.8|34
1624515000000|2021-06-24 06:10:00|6046.6|6040.6|6048.2|6042.2|6049.2|6042.7|6044.7|6038.7|7
1624515300000|2021-06-24 06:15:00|6049.2|6043.2|6041.3|6035.3|6051.3|6043.2|6039.5|6032.5|5
1624515600000|2021-06-24 06:20:00|6041.8|6035.8|6043|6033|6046.3|6037.9|6041.3|6033|25
1624515900000|2021-06-24 06:25:00|6041.5|6035.5|6042|6032|6042.5|6035.5|6040.5|6031.6|0
1624516200000|2021-06-24 06:30:00|6042.5|6032.5|6031|6025|6042.5|6034.5|6031|6022.5|7
1624516500000|2021-06-24 06:35:00|6034.5|6024.5|6039.6|6033.6|6043.9|6037.9|6034.5|6024|5
1624516800000|2021-06-24 06:40:00|6040.1|6034.1|6039.9|6033.9|6049.2|6035.8|6039.9|6029.3|3
1624517100000|2021-06-24 06:45:00|6041.4|6035.4|6040.3|6034.3|6045.7|6038.3|6039.8|6030.7|2
1624517400000|2021-06-24 06:50:00|6041.8|6031.8|6038.7|6032.7|6042.8|6035.3|6037.7|6031.3|1
1624517700000|2021-06-24 06:55:00|6039.2|6033.2|6045.7|6035.7|6048.3|6037.1|6039.2|6032.2|3
1624518000000|2021-06-24 07:00:00|6045.3|6035.3|6050.3|6035.3|6050.3|6039.8|6040.4|6029.8|0
1624518300000|2021-06-24 07:05:00|6051.8|6036.8|6050.7|6040.7|6053.7|6047.6|6044.3|6036.8|3
1624518600000|2021-06-24 07:10:00|6053.2|6038.2|6057.2|6051.2|6059.7|6053.7|6051.1|6037.6|13
1624518900000|2021-06-24 07:15:00|6056.7|6050.7|6064.8|6054.8|6068.7|6057.1|6056.7|6050.2|24
1624519200000|2021-06-24 07:20:00|6067.2|6052.2|6061.8|6055.8|6070.7|6062.3|6061.3|6052.2|0
1624519500000|2021-06-24 07:25:00|6062.3|6056.3|6059.8|6053.8|6066.7|6058.8|6059.8|6053.8|0
1624519800000|2021-06-24 07:30:00|6059.9|6053.9|6053.6|6047.6|6059.9|6053.9|6053.1|6047.1|21
1624520100000|2021-06-24 07:35:00|6054.6|6048.6|6076.8|6066.8|6082.8|6070.4|6054.6|6048.6|3
1624520400000|2021-06-24 07:40:00|6074.9|6064.9|6067.8|6052.8|6075.8|6068.8|6065.6|6052.8|1
1624520700000|2021-06-24 07:45:00|6067.9|6052.9|6065.8|6050.8|6067.9|6052.9|6065.8|6050.8|0
1624521000000|2021-06-24 07:50:00|6065.4|6050.4|6061.4|6051.4|6065.8|6053.4|6060.9|6048.4|0
1624521300000|2021-06-24 07:55:00|6063.8|6048.8|6064.3|6054.3|6064.3|6055.3|6053.8|6045.8|18
1624521600000|2021-06-24 08:00:00|6063.3|6053.3|6053.8|6047.8|6068.6|6057.3|6053.8|6047.8|0
1624521900000|2021-06-24 08:05:00|6052.8|6046.8|6041.3|6035.3|6055.2|6049.2|6041.3|6035.3|8
1624522200000|2021-06-24 08:10:00|6041.8|6035.8|6024.8|6018.8|6041.8|6035.8|6024.8|6018.8|76
1624522500000|2021-06-24 08:15:00|6025.3|6019.3|6017.4|6011.4|6031.8|6019.8|6017.2|6011.2|134
1624522800000|2021-06-24 08:20:00|6019.4|6009.4|6023.1|6013.1|6028.5|6016.5|6013.6|6007.6|6
1624523100000|2021-06-24 08:25:00|6021.6|6015.6|6025.6|6019.6|6032.6|6024.2|6021.6|6013.1|5
1624523400000|2021-06-24 08:30:00|6025.1|6019.1|6029.2|6023.2|6035.1|6026.2|6025.1|6017.6|23
1624523700000|2021-06-24 08:35:00|6031.1|6021.1|6017.7|6011.7|6031.1|6023.2|6016.7|6009.2|0
1624524000000|2021-06-24 08:40:00|6020.2|6010.2|6012.8|6006.8|6025.1|6014.1|6010.9|6004.9|24
1624524300000|2021-06-24 08:45:00|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6009|6003|7
1624524600000|2021-06-24 08:50:00|6011.4|6005.4|6013.7|6007.7|6014.8|6008.7|6008.5|5998.9|2
1624524900000|2021-06-24 08:55:00|6013.2|6007.2|6011.8|6005.8|6014.3|6007.2|6003|5992.9|17
1624525200000|2021-06-24 09:00:00|6011.3|6005.3|6020|6010|6021.5|6013.5|6011.3|6002.2|9
1624525500000|2021-06-24 09:05:00|6020.5|6010.5|6016|6001|6021.5|6010.5|6004.1|5996.6|126
1624525800000|2021-06-24 09:10:00|6013.5|6003.5|6008.1|6002.1|6016|6007.5|6002.1|5996.1|17
1624526100000|2021-06-24 09:15:00|6007.1|5992.1|5993.8|5983.8|6007.6|5994.1|5991.8|5981.8|15
1624526400000|2021-06-24 09:20:00|5994.3|5984.3|6005.3|5995.3|6006.2|6000.2|5993.4|5982.8|2
1624526700000|2021-06-24 09:25:00|6005.8|5999.8|5995.4|5989.4|6007.3|6000.8|5992.3|5982.8|2
1624527000000|2021-06-24 09:30:00|5995.9|5989.9|5999.4|5989.4|6001.3|5991.9|5991.4|5984.8|13
1624527300000|2021-06-24 09:35:00|5997.9|5991.9|6008.9|5998.9|6010.4|6001|5997.4|5989.4|9
1624527600000|2021-06-24 09:40:00|6008.5|5998.5|5997.8|5991.8|6008.5|5999.5|5997.8|5988.4|19
1624527900000|2021-06-24 09:45:00|5997.3|5991.3|6002.3|5992.3|6004.9|5993|5991.4|5985.4|29
1624528200000|2021-06-24 09:50:00|6000.4|5994.4|5992.3|5986.3|6002.3|5994.4|5991.3|5985.3|7
1624528500000|2021-06-24 09:55:00|5991.8|5985.8|5992|5986|5998.4|5990.4|5990.7|5984.7|8
1624528800000|2021-06-24 10:00:00|5992.4|5986.4|5980.9|5974.9|5992.7|5986.7|5979.9|5972.4|14
1624529100000|2021-06-24 10:05:00|5982.9|5972.9|5993.4|5983.4|5993.4|5984.9|5977.9|5971.9|9
1624529400000|2021-06-24 10:10:00|5993.3|5983.3|6000.7|5994.7|6001.4|5994.7|5991.4|5982.4|7
1624529700000|2021-06-24 10:15:00|6000.2|5994.2|6022.3|6007.3|6024.3|6013|6000.2|5993.3|10
1624530000000|2021-06-24 10:20:00|6019.8|6004.8|6023.8|6008.8|6030.2|6018.7|6015.5|6004.8|37
1624530300000|2021-06-24 10:25:00|6023.3|6008.3|6026.8|6011.8|6027.7|6017.9|6019.3|6007.8|1
1624530600000|2021-06-24 10:30:00|6027.8|6012.8|6026.2|6011.2|6027.8|6012.8|6024.7|6009.7|0
1624530900000|2021-06-24 10:35:00|6025.7|6010.7|6020.4|6014.4|6028.7|6018.9|6019.9|6010.7|7
1624531200000|2021-06-24 10:40:00|6022.3|6012.3|6028.8|6013.8|6028.8|6022.4|6018.4|6011.8|15
1624531500000|2021-06-24 10:45:00|6026.3|6016.3|6021.8|6015.8|6026.3|6017.4|6016.9|6007.4|6
1624531800000|2021-06-24 10:50:00|6021.4|6015.4|6013.8|6003.8|6024.8|6016.3|6010.8|6003.3|1
1624532100000|2021-06-24 10:55:00|6011.8|6005.8|6020.2|6005.2|6021.3|6009.8|6011.8|6003.8|0
1624532400000|2021-06-24 11:00:00|6020.3|6005.3|6015.9|6005.9|6020.3|6008.3|6011.3|6002.3|15
1624532700000|2021-06-24 11:05:00|6015.8|6005.8|6023.8|6017.8|6029.3|6021.3|6008.8|6002.3|10
1624533000000|2021-06-24 11:10:00|6023.3|6017.3|6050.3|6035.3|6050.3|6036.3|6019.9|6013.9|27
1624533300000|2021-06-24 11:15:00|6051.3|6036.3|6044.3|6034.3|6056.4|6050.3|6039.3|6029.2|16
1624533600000|2021-06-24 11:20:00|6043.8|6033.8|6056.8|6046.8|6060.6|6051.2|6038.8|6030.7|10
1624533900000|2021-06-24 11:25:00|6059.3|6044.3|6061.9|6055.9|6068.3|6062.3|6050.4|6037.9|22
1624534200000|2021-06-24 11:30:00|6065.4|6055.4|6067.4|6061.4|6068.4|6062.4|6049|6042.4|33
1624534500000|2021-06-24 11:35:00|6066.9|6060.9|6044.9|6038.9|6068.4|6062.4|6044.4|6038.4|8
1624534800000|2021-06-24 11:40:00|6045.4|6039.4|6042.9|6036.9|6047.9|6041.9|6037.4|6031.4|22
1624535100000|2021-06-24 11:45:00|6042.4|6036.4|6044.8|6034.8|6046.3|6038.4|6037.9|6030.5|16
1624535400000|2021-06-24 11:50:00|6043.3|6037.3|6035.9|6029.9|6043.3|6037.3|6035.9|6029.9|18
1624535700000|2021-06-24 11:55:00|6038.4|6032.4|6036.3|6030.3|6042.4|6036.4|6034.3|6028.3|21
1624536000000|2021-06-24 12:00:00|6037.3|6031.3|6025.3|6019.3|6037.8|6031.8|6025.3|6019.3|12
1624536300000|2021-06-24 12:05:00|6026.3|6020.3|6021.4|6015.4|6027.2|6020.3|6015.3|6009.3|24
1624536600000|2021-06-24 12:10:00|6020.9|6014.9|6017.3|6011.3|6022.7|6016.7|6017.3|6011.3|14
1624536900000|2021-06-24 12:15:00|6017.8|6011.8|5998.7|5992.7|6017.8|6011.8|5997.8|5989.8|21
1624537200000|2021-06-24 12:20:00|5998.3|5992.3|5982.5|5976.5|6003.3|5996.8|5980.6|5974.6|163
1624537500000|2021-06-24 12:25:00|5984.6|5974.6|5993.5|5978.5|5994|5985|5976.5|5966.5|28
1624537800000|2021-06-24 12:30:00|5993|5978|5969.7|5963.7|5993.5|5982.2|5969.6|5955.3|41
1624538100000|2021-06-24 12:35:00|5969.2|5963.2|5958.9|5952.9|5971.3|5964.7|5958.9|5952.9|28
1624538400000|2021-06-24 12:40:00|5959.4|5953.4|5943.7|5937.7|5959.4|5953.4|5935.2|5927.8|105
1624541400000|2021-06-24 13:30:00|5924.1|5909.1|6039.3|6033.3|6057.9|6046.2|5914.5|5908|511
1624541700000|2021-06-24 13:35:00|6039.5|6033.5|5996.1|5990.1|6049.6|6037.8|5984.7|5978.1|143
1624542000000|2021-06-24 13:40:00|5996.5|5990.5|6030.3|6020.3|6056.7|6050.7|5996.5|5990.5|217
1624542300000|2021-06-24 13:45:00|6031.8|6021.8|6016.2|6010.2|6044.3|6037.8|6010.9|6004.9|73
1624542600000|2021-06-24 13:50:00|6016.7|6010.7|6033|6027|6040.9|6034.9|6016.7|6010.7|237
1624542900000|2021-06-24 13:55:00|6031.5|6025.5|6046.2|6040.2|6052.1|6046.1|6030.9|6024.9|160
1624543200000|2021-06-24 14:00:00|6046.6|6040.6|5995.3|5989.3|6055.6|6049.6|5993.6|5987.6|249
1624543500000|2021-06-24 14:05:00|5995.4|5989.4|6010.8|6004.8|6017.8|6011.8|5994.8|5988.8|121
1624543800000|2021-06-24 14:10:00|6011.8|6005.8|6032.9|6026.9|6039|6033|6005.3|5999.3|86
1624544100000|2021-06-24 14:15:00|6033.4|6027.4|6033.3|6027.3|6042.4|6036.4|6031.9|6025.9|132
1624544400000|2021-06-24 14:20:00|6032.4|6026.4|6049.9|6043.9|6053.9|6047.9|6032.4|6026.4|84
1624544700000|2021-06-24 14:25:00|6049.4|6043.4|6053|6047|6054|6048|6047.4|6041.4|244
1624545000000|2021-06-24 14:30:00|6052|6046|6034|6028|6052|6046|6021|6015|157
1624545300000|2021-06-24 14:35:00|6036|6030|6061|6055|6062.5|6056.5|6026.5|6020.5|183
1624545600000|2021-06-24 14:40:00|6056.5|6050.5|6034.6|6028.6|6057|6051|6033.6|6027.6|126
1624545900000|2021-06-24 14:45:00|6036.1|6030.1|6026.5|6020.5|6040.1|6034.1|6026.1|6020.1|54
1624546200000|2021-06-24 14:50:00|6026.6|6020.6|6036.6|6030.6|6040.6|6034.6|6026.6|6020.6|52
1624546500000|2021-06-24 14:55:00|6036.5|6030.5|6050|6044|6050.5|6044.5|6036.1|6030.1|43
1624546800000|2021-06-24 15:00:00|6050.1|6044.1|6029.8|6023.8|6056.6|6050.6|6019.2|6013.2|258
1624547100000|2021-06-24 15:05:00|6030.2|6024.2|6044.4|6038.4|6044.9|6038.9|6027.3|6021.3|242
1624547400000|2021-06-24 15:10:00|6044.9|6038.9|6043.3|6037.3|6051.4|6045.4|6038.3|6032.3|111
1624547700000|2021-06-24 15:15:00|6042.8|6036.8|6052.3|6046.3|6052.3|6046.3|6038.8|6032.8|77
1624548000000|2021-06-24 15:20:00|6052.8|6046.8|6034.4|6028.4|6057.8|6051.8|6033.3|6027.3|141
1624548300000|2021-06-24 15:25:00|6036.8|6030.8|6027.3|6021.3|6038.3|6032.3|6022.8|6016.8|58
1624548600000|2021-06-24 15:30:00|6026.8|6020.8|6031.1|6025.1|6031.6|6025.6|6024.7|6018.7|238
1624548900000|2021-06-24 15:35:00|6032.1|6026.1|6036.1|6030.1|6040.6|6034.6|6029.1|6023.1|143
1624549200000|2021-06-24 15:40:00|6036.6|6030.6|6055.6|6049.6|6057.1|6051.1|6033.1|6027.1|89
1624549500000|2021-06-24 15:45:00|6056.1|6050.1|6083|6077|6085.5|6079.5|6056.1|6050.1|116
1624549800000|2021-06-24 15:50:00|6086|6080|6081.9|6075.9|6093.9|6087.9|6070.1|6064.1|131
1624550100000|2021-06-24 15:55:00|6083.4|6077.4|6068|6062|6083.4|6077.4|6067.5|6061.5|81
1624550400000|2021-06-24 16:00:00|6067.5|6061.5|6068.5|6062.5|6071|6065|6062.5|6056.5|198
1624550700000|2021-06-24 16:05:00|6068|6062|6063|6057|6078|6072|6062.5|6056.5|56
1624551000000|2021-06-24 16:10:00|6063.5|6057.5|6075|6069|6083.5|6077.5|6062.6|6056.6|53
1624551300000|2021-06-24 16:15:00|6074.5|6068.5|6079|6073|6083|6077|6073.6|6067.6|37
1624551600000|2021-06-24 16:20:00|6078.6|6072.6|6091.6|6085.6|6092.1|6086.1|6075.7|6069.7|60
1624551900000|2021-06-24 16:25:00|6091.7|6085.7|6124.2|6118.2|6124.2|6118.2|6083.2|6077.2|285
1624552200000|2021-06-24 16:30:00|6122.2|6116.2|6106.2|6100.2|6125.8|6119.8|6105.2|6099.2|185
1624552500000|2021-06-24 16:35:00|6107.7|6101.7|6108.7|6102.7|6113.3|6107.3|6105.3|6099.3|69
1624552800000|2021-06-24 16:40:00|6109.2|6103.2|6092.8|6086.8|6112.3|6106.3|6090.3|6084.3|66
1624553100000|2021-06-24 16:45:00|6091.3|6085.3|6080.3|6074.3|6093.7|6087.7|6080.3|6074.3|89
1624553400000|2021-06-24 16:50:00|6080.8|6074.8|6057.3|6051.3|6082.8|6076.8|6057.3|6051.3|54
1624553700000|2021-06-24 16:55:00|6057.7|6051.7|6045.3|6039.3|6061.4|6055.4|6044.8|6038.8|283
1624554000000|2021-06-24 17:00:00|6045.8|6039.8|6057.2|6051.2|6057.2|6051.2|6041.8|6035.8|14
1624554300000|2021-06-24 17:05:00|6056.7|6050.7|6060.2|6054.2|6067.7|6061.7|6056.2|6050.2|79
1624554600000|2021-06-24 17:10:00|6062.3|6056.3|6062.3|6056.3|6067.4|6061.4|6056.7|6050.7|71
1624554900000|2021-06-24 17:15:00|6062.8|6056.8|6086.2|6080.2|6091.2|6085.2|6059.8|6053.8|192
1624555200000|2021-06-24 17:20:00|6086.3|6080.3|6083.9|6077.9|6095.4|6089.4|6077.7|6071.7|618
1624555500000|2021-06-24 17:25:00|6083.4|6077.4|6088.2|6082.2|6091.7|6085.7|6074.2|6068.2|635
1624555800000|2021-06-24 17:30:00|6089.2|6083.2|6090|6084|6093.1|6087.1|6085.6|6079.6|508
1624556100000|2021-06-24 17:35:00|6088.4|6082.4|6098.4|6092.4|6098.9|6092.9|6085.4|6079.4|51
1624556400000|2021-06-24 17:40:00|6098.9|6092.9|6088.6|6082.6|6099.5|6093.5|6085.4|6079.4|74
1624556700000|2021-06-24 17:45:00|6088.2|6082.2|6084.2|6078.2|6090.7|6084.7|6078.2|6072.2|57
1624557000000|2021-06-24 17:50:00|6084.7|6078.7|6080.8|6074.8|6087.7|6081.7|6077.1|6071.1|132
1624557300000|2021-06-24 17:55:00|6080.2|6074.2|6070.6|6064.6|6081.1|6075.1|6067.7|6061.7|578
1624557600000|2021-06-24 18:00:00|6071.1|6065.1|6098.5|6092.5|6098.5|6092.5|6070.5|6064.5|153
1624557900000|2021-06-24 18:05:00|6098.4|6092.4|6112.8|6106.8|6116.4|6110.4|6097.5|6091.5|161
1624558200000|2021-06-24 18:10:00|6116.3|6110.3|6127.1|6121.1|6149.7|6143.7|6103|6097|741
1624558500000|2021-06-24 18:15:00|6127.2|6121.2|6126.1|6120.1|6131.7|6125.7|6115.5|6109.5|289
1624579200000|2021-06-25 00:00:00|6141.7|6126.7|6165.2|6155.2|6169.2|6161.2|6129.9|6119|160
1624579500000|2021-06-25 00:05:00|6162.6|6156.6|6185.8|6179.8|6191.2|6183.7|6160.7|6152.2|128
1624579800000|2021-06-25 00:10:00|6185.9|6179.9|6185.1|6179.1|6187.4|6180.8|6176.3|6170.3|52
1624580100000|2021-06-25 00:15:00|6185.6|6179.6|6178.8|6172.8|6198.8|6192.8|6174.8|6168.8|90
1624580400000|2021-06-25 00:20:00|6176.8|6170.8|6173.8|6167.8|6177.3|6171.3|6170.3|6164.3|20
1624580700000|2021-06-25 00:25:00|6173.3|6167.3|6162.7|6156.7|6173.3|6167.3|6161.7|6155.7|34
1624581000000|2021-06-25 00:30:00|6162.2|6156.2|6171.8|6165.8|6172.7|6166.7|6161.3|6155.3|31
1624581300000|2021-06-25 00:35:00|6170.7|6164.7|6163.7|6157.7|6170.7|6164.7|6163.7|6157.7|17
1624581600000|2021-06-25 00:40:00|6165.2|6159.2|6168.6|6162.6|6170.1|6164.1|6163.8|6157.8|16
1624581900000|2021-06-25 00:45:00|6167.7|6161.7|6173.6|6167.6|6173.6|6167.6|6167.7|6161.7|18
1624582200000|2021-06-25 00:50:00|6172.6|6166.6|6164.1|6158.1|6173.6|6167.6|6160.5|6154.5|35
1624582500000|2021-06-25 00:55:00|6164|6158|6162.6|6156.6|6165.6|6159.6|6160.1|6153.6|6
1624582800000|2021-06-25 01:00:00|6162.1|6156.1|6147|6141|6162.5|6156.1|6143|6137|50
1624583100000|2021-06-25 01:05:00|6146.6|6140.6|6141.6|6135.6|6152.1|6144.6|6135.6|6128.6|14
1624583400000|2021-06-25 01:10:00|6142.1|6136.1|6138.7|6132.7|6145.6|6137.6|6132.1|6126.1|0
1624583700000|2021-06-25 01:15:00|6140.6|6130.6|6137.5|6131.5|6140.6|6133.2|6133.5|6126.1|3
1624584000000|2021-06-25 01:20:00|6138|6132|6135.5|6125.5|6138.5|6132.5|6131.5|6124|5
1624584300000|2021-06-25 01:25:00|6136|6126|6139.5|6133.5|6150.5|6142|6136|6124|4
1624584600000|2021-06-25 01:30:00|6139|6133|6151.5|6141.5|6153|6143.5|6139|6132|8
1624584900000|2021-06-25 01:35:00|6152|6142|6149.1|6139.1|6158.5|6152.5|6146.1|6137.1|13
1624585200000|2021-06-25 01:40:00|6149.5|6139.5|6141.4|6135.4|6159.7|6148.2|6141.4|6133.9|17
1624585500000|2021-06-25 01:45:00|6144.4|6134.4|6139.8|6133.8|6148.2|6137.3|6138.8|6131.3|0
1624585800000|2021-06-25 01:50:00|6140.3|6134.3|6143.3|6137.3|6148.8|6140.3|6140.3|6131.8|7
1624586100000|2021-06-25 01:55:00|6143.4|6137.4|6148.8|6142.8|6150.8|6143.7|6141.8|6135.8|3
1624586400000|2021-06-25 02:00:00|6148.7|6142.7|6149.7|6139.7|6149.7|6142.8|6143.8|6135.8|2
1624586700000|2021-06-25 02:05:00|6148.3|6142.3|6144.8|6138.8|6149.2|6143.2|6143.7|6137.7|14
1624587000000|2021-06-25 02:10:00|6145.3|6139.3|6148.2|6138.2|6148.2|6140.7|6139.8|6133.8|16
1624587300000|2021-06-25 02:15:00|6146.2|6140.2|6145.8|6139.8|6148.2|6140.2|6144.2|6137.7|1
1624587600000|2021-06-25 02:20:00|6146.8|6140.8|6144.5|6138.5|6147.7|6141.7|6143|6137|14
1624587900000|2021-06-25 02:25:00|6144|6138|6149.9|6139.9|6152.9|6141.8|6143.5|6137.5|2
1624588200000|2021-06-25 02:30:00|6144.5|6138.5|6145|6139|6154.9|6146.3|6144.5|6137.4|0
1624588500000|2021-06-25 02:35:00|6145.4|6139.4|6151.9|6141.9|6153.4|6145.9|6145.4|6138.4|1
1624588800000|2021-06-25 02:40:00|6149.9|6143.9|6147.8|6141.8|6153.4|6145.5|6144.1|6138.1|8
1624589100000|2021-06-25 02:45:00|6148.3|6142.3|6152.8|6146.8|6154.3|6148.3|6148.3|6141.3|0
1624589400000|2021-06-25 02:50:00|6153.3|6147.3|6152.8|6146.8|6156.8|6150.8|6150.2|6144.2|1
1624589700000|2021-06-25 02:55:00|6155.8|6145.8|6143.2|6137.2|6156.2|6149.3|6141.2|6134.7|18
1624590000000|2021-06-25 03:00:00|6143.7|6137.7|6142.2|6132.2|6147.7|6140.8|6139.7|6131.2|6
1624590300000|2021-06-25 03:05:00|6140.2|6134.2|6137.7|6131.7|6143.2|6135.2|6135.2|6129.2|0
1624590600000|2021-06-25 03:10:00|6138.7|6132.7|6144.8|6138.8|6147.2|6140.7|6137.8|6131.8|0
1624590900000|2021-06-25 03:15:00|6145.2|6139.2|6151.8|6145.8|6155.7|6147.7|6145.2|6139.2|0
1624591200000|2021-06-25 03:20:00|6152.2|6146.2|6155.7|6149.7|6156.2|6150.2|6150.2|6142.6|2
1624591500000|2021-06-25 03:25:00|6156.2|6150.2|6151.6|6145.6|6156.2|6150.2|6151.6|6145.6|11
1624591800000|2021-06-25 03:30:00|6150.6|6144.6|6145.1|6139.1|6153.1|6147.1|6145.1|6138.6|11
1624592100000|2021-06-25 03:35:00|6146.6|6140.6|6149.7|6143.7|6151.7|6144.2|6146.6|6140.6|4
1624592400000|2021-06-25 03:40:00|6151.6|6141.6|6148.2|6142.2|6151.6|6142.7|6147.7|6140.7|0
1624592700000|2021-06-25 03:45:00|6146.6|6140.6|6136.6|6130.6|6146.6|6140.6|6135.1|6129.1|18
1624593000000|2021-06-25 03:50:00|6136.1|6130.1|6131.1|6125.1|6137.1|6131.1|6131.1|6125.1|12
1624593300000|2021-06-25 03:55:00|6130.6|6124.6|6127.5|6121.5|6132.1|6126.1|6127|6121|13
1624593600000|2021-06-25 04:00:00|6126.5|6120.5|6137.1|6131.1|6142.5|6131.1|6126.5|6120.5|6
1624593900000|2021-06-25 04:05:00|6136.6|6130.6|6129.1|6123.1|6136.6|6130.6|6128.1|6122.1|1
1624594200000|2021-06-25 04:10:00|6129.6|6123.6|6137.1|6131.1|6139.1|6133.1|6129.1|6121.1|2
1624594500000|2021-06-25 04:15:00|6136.6|6130.6|6136.6|6130.6|6137.1|6131.1|6136.6|6130.6|6
1624594800000|2021-06-25 04:20:00|6137.1|6131.1|6137|6127|6138.5|6131.6|6133|6125.1|1
1624595100000|2021-06-25 04:25:00|6135|6129|6137.1|6122.1|6138|6130|6135|6122.1|2
1624595400000|2021-06-25 04:30:00|6137.5|6122.5|6144.6|6134.6|6147.6|6140.1|6134.1|6122.1|19
1624595700000|2021-06-25 04:35:00|6144.1|6134.1|6144.6|6134.6|6147.6|6138.1|6144.1|6131.6|0
1624596000000|2021-06-25 04:40:00|6145.1|6135.1|6147.1|6137.1|6151.6|6140.1|6142.6|6133.6|0
1624596300000|2021-06-25 04:45:00|6146.1|6136.1|6142.1|6132.1|6146.1|6136.1|6137.1|6130.1|0
1624596600000|2021-06-25 04:50:00|6141.6|6131.6|6138|6132|6141.6|6132.5|6136.1|6128.6|5
1624596900000|2021-06-25 04:55:00|6139.5|6129.5|6138.5|6128.5|6139.5|6131.5|6137.5|6128.5|0
1624597200000|2021-06-25 05:00:00|6138.6|6128.6|6134.5|6128.5|6139|6129.4|6132.5|6126.1|0
1624597500000|2021-06-25 05:05:00|6134|6128|6137|6122|6137|6128.5|6132.6|6122|1
1624597800000|2021-06-25 05:10:00|6136.5|6121.5|6133|6123|6136.5|6125.5|6131.5|6120.5|0
1624598100000|2021-06-25 05:15:00|6132|6122|6127.5|6117.5|6132|6123.5|6121.5|6112.5|7
1624598400000|2021-06-25 05:20:00|6126.5|6120.5|6132|6126|6132|6126|6126|6118|7
1624598700000|2021-06-25 05:25:00|6132.5|6126.5|6127|6121|6133|6127|6126|6120|5
1624599000000|2021-06-25 05:30:00|6127.5|6121.5|6129|6123|6130.1|6124.1|6127|6121|3
1624599300000|2021-06-25 05:35:00|6131.6|6125.6|6139.1|6133.1|6147.6|6141|6131.6|6125.6|4
1624599600000|2021-06-25 05:40:00|6139|6133|6143.6|6137.6|6145.1|6137.6|6138.1|6131.5|1
1624599900000|2021-06-25 05:45:00|6144.1|6138.1|6148.6|6133.6|6149.1|6143.1|6144.1|6133.6|5
1624600200000|2021-06-25 05:50:00|6146.1|6136.1|6154|6148|6156|6149|6144.2|6132.1|1
1624600500000|2021-06-25 05:55:00|6153|6147|6152|6146|6155|6148|6151.5|6143|1
1624600800000|2021-06-25 06:00:00|6152.4|6146.4|6154.4|6144.4|6156.5|6150.5|6152.4|6144.4|1
1624601100000|2021-06-25 06:05:00|6154|6144|6153.4|6147.4|6154.9|6148.9|6152|6144|1
1624601400000|2021-06-25 06:10:00|6152.9|6146.9|6152.9|6146.9|6153.9|6147.9|6150.9|6144.9|6
1624601700000|2021-06-25 06:15:00|6153.4|6147.4|6161.9|6155.9|6162.9|6156.9|6153.4|6147.4|4
1624602000000|2021-06-25 06:20:00|6161.4|6155.4|6160.5|6154.5|6163|6157|6157.4|6151.4|13
1624602300000|2021-06-25 06:25:00|6160|6154|6159.5|6153.5|6160.5|6154.5|6159|6153|1
1624602600000|2021-06-25 06:30:00|6160.5|6154.5|6168.7|6162.7|6174.2|6168.2|6160.5|6154.5|44
1624602900000|2021-06-25 06:35:00|6168.6|6162.6|6182.8|6176.8|6182.8|6176.8|6165.8|6159.8|34
1624603200000|2021-06-25 06:40:00|6182.3|6176.3|6170.4|6164.4|6182.3|6176.3|6170.4|6164.4|7
1624603500000|2021-06-25 06:45:00|6170.8|6164.8|6171.9|6165.9|6174.9|6168.9|6170.3|6164.3|1
1624603800000|2021-06-25 06:50:00|6172.4|6166.4|6173.8|6167.8|6175.4|6169.4|6171.9|6165.9|0
1624604100000|2021-06-25 06:55:00|6173.3|6167.3|6168.9|6162.9|6179.9|6171.8|6168.9|6162.9|6
1624604400000|2021-06-25 07:00:00|6168.4|6162.4|6178.9|6172.9|6178.9|6172.9|6168.4|6162.4|8
1624604700000|2021-06-25 07:05:00|6179.4|6173.4|6179|6173|6187|6181|6175|6169|50
1624605000000|2021-06-25 07:10:00|6178.5|6172.5|6176.6|6170.6|6182.5|6176.5|6176.5|6170.5|11
1624605300000|2021-06-25 07:15:00|6175.6|6169.6|6175.2|6169.2|6183.6|6177.6|6174.6|6168.6|9
1624605600000|2021-06-25 07:20:00|6179.1|6173.1|6188.1|6182.1|6188.1|6182.1|6176.2|6170.2|2
1624605900000|2021-06-25 07:25:00|6187.6|6181.6|6201.4|6195.4|6201.4|6195.4|6184.1|6178.1|8
1624606200000|2021-06-25 07:30:00|6201.9|6195.9|6202.8|6192.8|6204.5|6198.1|6200.3|6192.3|47
1624606500000|2021-06-25 07:35:00|6200.7|6194.7|6213.8|6207.8|6213.8|6207.8|6200.7|6194.7|16
1624606800000|2021-06-25 07:40:00|6214.3|6208.3|6214.3|6208.3|6215.3|6209.3|6203.9|6197.9|46
1624607100000|2021-06-25 07:45:00|6215.8|6205.8|6211.8|6205.8|6215.8|6207.8|6210.3|6204.3|1
1624607400000|2021-06-25 07:50:00|6215.3|6209.3|6208.2|6202.2|6219.2|6213.2|6208.2|6202.2|22
1624607700000|2021-06-25 07:55:00|6208.7|6202.7|6216.2|6206.2|6216.2|6206.2|6204.3|6197.3|0
1624608000000|2021-06-25 08:00:00|6216.6|6210.2|6232.6|6222.6|6232.6|6224.6|6216.6|6210.2|49
1624608300000|2021-06-25 08:05:00|6233.6|6223.6|6251|6245|6255|6247.5|6230.6|6222.6|85
1624608600000|2021-06-25 08:10:00|6252|6242|6266|6260|6269.5|6262.5|6245.5|6237|13
1624608900000|2021-06-25 08:15:00|6265.5|6259.5|6275|6269|6275|6269|6260|6253|54
1624609200000|2021-06-25 08:20:00|6275.5|6269.5|6266.4|6260.4|6275.5|6269.5|6264|6258|25
1624609500000|2021-06-25 08:25:00|6265.4|6259.4|6276.4|6266.4|6280.3|6274.3|6263|6257|111
1624609800000|2021-06-25 08:30:00|6275.9|6265.9|6264.9|6258.9|6278.4|6270.9|6264.9|6258.9|3
1624610100000|2021-06-25 08:35:00|6262.3|6256.3|6255.3|6249.3|6262.8|6256.8|6253.4|6247.4|6
1624610400000|2021-06-25 08:40:00|6255.8|6249.8|6254.4|6248.4|6255.8|6249.8|6252.9|6246.9|5
1624610700000|2021-06-25 08:45:00|6254.9|6248.9|6246.4|6240.4|6254.9|6248.9|6245.8|6239.8|1
1624611000000|2021-06-25 08:50:00|6246.3|6240.3|6237.9|6231.9|6246.3|6240.3|6237.3|6227.3|6
1624611300000|2021-06-25 08:55:00|6239.8|6229.8|6227.3|6217.3|6239.8|6231.8|6221.8|6212.8|25
1624611600000|2021-06-25 09:00:00|6224.8|6218.8|6235.3|6225.3|6236.3|6227.9|6223.8|6216.8|25
1624611900000|2021-06-25 09:05:00|6233.8|6227.8|6242.9|6236.9|6243.4|6237.4|6231.4|6221.3|3
1624612200000|2021-06-25 09:10:00|6243.4|6237.4|6235.9|6229.9|6250.8|6244.8|6235.4|6227.8|23
1624612500000|2021-06-25 09:15:00|6235.8|6229.8|6239.9|6229.9|6241.9|6234.4|6232.4|6221.4|7
1624612800000|2021-06-25 09:20:00|6237.9|6231.9|6233.9|6227.9|6237.9|6231.9|6230.9|6224.4|20
1624613100000|2021-06-25 09:25:00|6233.4|6227.4|6229.9|6223.9|6236.4|6230.4|6227.9|6221.9|123
1624613400000|2021-06-25 09:30:00|6229.8|6223.8|6219.4|6213.4|6231.4|6225.4|6218.9|6212.9|5
1624613700000|2021-06-25 09:35:00|6218.9|6212.9|6222.9|6216.9|6233.9|6227.9|6213.4|6207.4|17
1624614000000|2021-06-25 09:40:00|6223.4|6217.4|6208|6202|6226.9|6220.9|6208|6202|8
1624614300000|2021-06-25 09:45:00|6208.9|6202.9|6230.4|6224.4|6230.9|6224.9|6208.9|6201.5|8
1624614600000|2021-06-25 09:50:00|6230.9|6224.9|6239.4|6233.4|6239.4|6233.4|6229.8|6223.8|10
1624614900000|2021-06-25 09:55:00|6241.4|6231.4|6238.2|6232.2|6246.8|6240.5|6238.2|6230.4|22
1624615200000|2021-06-25 10:00:00|6238.7|6232.7|6230.9|6224.9|6239.3|6233.3|6230|6224|30
1624615500000|2021-06-25 10:05:00|6231.4|6225.4|6253.9|6247.9|6254.9|6247.9|6230.6|6224.6|104
1624615800000|2021-06-25 10:10:00|6253.4|6247.4|6253.2|6247.2|6255.1|6249.1|6252.4|6246.4|75
1624616100000|2021-06-25 10:15:00|6251.7|6245.7|6249.2|6243.2|6254.8|6246.6|6246.7|6240.7|46
1624616400000|2021-06-25 10:20:00|6248.2|6242.2|6250.2|6244.2|6256.2|6247.2|6247.2|6241.2|3
1624616700000|2021-06-25 10:25:00|6249.7|6243.7|6253.2|6247.2|6253.7|6247.7|6249.7|6243.7|0
1624617000000|2021-06-25 10:30:00|6252.7|6246.7|6252.2|6246.2|6255.2|6247.2|6251.7|6244.2|2
1624617300000|2021-06-25 10:35:00|6251.7|6245.7|6254.7|6248.7|6255.2|6249.2|6249.2|6241.2|2
1624617600000|2021-06-25 10:40:00|6254.3|6248.3|6253.8|6247.8|6254.3|6248.3|6251.3|6245.3|28
1624617900000|2021-06-25 10:45:00|6253.3|6247.3|6253.8|6247.8|6253.8|6247.8|6252.3|6246.3|1
1624618200000|2021-06-25 10:50:00|6254.3|6248.3|6252.3|6246.3|6254.3|6248.3|6252.3|6246.3|20
1624618500000|2021-06-25 10:55:00|6252.8|6246.8|6254.7|6248.7|6255.2|6249.2|6252.8|6246.8|4
1624618800000|2021-06-25 11:00:00|6255.2|6249.2|6262.8|6256.8|6262.8|6256.8|6254.2|6248.2|47
1624619100000|2021-06-25 11:05:00|6262.7|6256.7|6265.7|6259.7|6266.7|6260.7|6261.7|6255.7|26
1624619400000|2021-06-25 11:10:00|6266.2|6260.2|6266.7|6260.7|6266.7|6260.7|6262.2|6256.2|7
1624619700000|2021-06-25 11:15:00|6266.2|6260.2|6269|6263|6269.5|6263.5|6265.6|6259.6|19
1624620000000|2021-06-25 11:20:00|6269.5|6263.5|6244.6|6238.6|6269.5|6263.5|6243.1|6233.5|41
1624620300000|2021-06-25 11:25:00|6244.5|6238.5|6247|6241|6252.1|6246.1|6243.6|6237.6|15
1624620600000|2021-06-25 11:30:00|6246.6|6240.6|6248|6242|6249|6243|6243.6|6237.6|6
1624620900000|2021-06-25 11:35:00|6248.1|6242.1|6253.6|6247.6|6253.6|6247.6|6243.5|6237.5|4
1624621200000|2021-06-25 11:40:00|6254.1|6248.1|6246.6|6240.6|6254.1|6248.1|6246.6|6240.6|9
1624621500000|2021-06-25 11:45:00|6247.1|6241.1|6250.1|6244.1|6255.1|6249.1|6246.7|6240.7|14
1624621800000|2021-06-25 11:50:00|6249.6|6243.6|6249.1|6243.1|6251.6|6245.6|6246.6|6240.6|4
1624622100000|2021-06-25 11:55:00|6249|6243|6239.6|6233.6|6250.1|6244.1|6239.1|6233.1|33
1624622400000|2021-06-25 12:00:00|6243.1|6237.1|6250.6|6244.6|6254.1|6248.1|6241.6|6234.6|33
1624622700000|2021-06-25 12:05:00|6250.5|6244.5|6252.1|6242.1|6254.6|6248.6|6248|6241.1|68
1624623000000|2021-06-25 12:10:00|6250.1|6244.1|6247.6|6241.6|6251.6|6245.1|6247.6|6240.6|5
1624623300000|2021-06-25 12:15:00|6248.6|6242.6|6251.5|6245.5|6254|6248|6248.1|6242.1|21
1624623600000|2021-06-25 12:20:00|6250.6|6244.6|6253.5|6247.5|6254.5|6248.5|6250.6|6244.6|37
1624623900000|2021-06-25 12:25:00|6254|6248|6255.1|6249.1|6255.6|6249.6|6251|6244|45
1624624200000|2021-06-25 12:30:00|6255.6|6249.6|6256.6|6250.6|6261.1|6255.1|6253.6|6245.6|27
1624624500000|2021-06-25 12:35:00|6256.1|6250.1|6258|6252|6261.1|6255.1|6253.1|6246.6|45
1624624800000|2021-06-25 12:40:00|6258.5|6252.5|6252.5|6246.5|6261.1|6255.1|6251.6|6245.6|36
1624627800000|2021-06-25 13:30:00|6250.8|6244.8|6210.1|6204.1|6250.8|6244.8|6206.1|6200.1|437
1624628100000|2021-06-25 13:35:00|6209.6|6203.6|6168.8|6162.8|6209.6|6203.6|6168.3|6162.3|300
1624628400000|2021-06-25 13:40:00|6167.3|6161.3|6147|6141|6167.3|6161.3|6121.8|6115.8|323
1624628700000|2021-06-25 13:45:00|6146|6140|6153.1|6147.1|6156.6|6150.6|6128.7|6122.7|195
1624629000000|2021-06-25 13:50:00|6150.1|6144.1|6119|6113|6150.1|6144.1|6115.5|6109.5|160
1624629300000|2021-06-25 13:55:00|6118.9|6112.9|6140.5|6134.5|6141.5|6135.5|6104.9|6098.9|238
1624629600000|2021-06-25 14:00:00|6141|6135|6134.1|6128.1|6146.5|6140.5|6131.5|6125.5|188
1624629900000|2021-06-25 14:05:00|6133.6|6127.6|6137.2|6131.2|6146.2|6140.2|6123.1|6117.1|77
1624630200000|2021-06-25 14:10:00|6135.7|6129.7|5962.2|5956.2|6143.2|6134.2|5947.2|5941.2|772
1624630500000|2021-06-25 14:15:00|5966.5|5951.5|5783.9|5777.9|5966.5|5951.5|5783.9|5772.6|1298
1624630800000|2021-06-25 14:20:00|||||||||494
1624631100000|2021-06-25 14:25:00|5784|5778|5817.6|5811.6|5817.6|5811.6|5783.9|5773.6|971
1624631400000|2021-06-25 14:30:00|5818.1|5812.1|5909.6|5903.6|5911.2|5905.2|5817.1|5811.1|441
1624631700000|2021-06-25 14:35:00|5910.6|5904.6|5895.8|5889.8|5929.2|5920.3|5885.3|5879.3|519
1624632000000|2021-06-25 14:40:00|5895.7|5889.7|5916|5910|5930.5|5924.5|5878.8|5872.8|370
1624632300000|2021-06-25 14:45:00|5914.5|5908.5|5931.6|5925.6|5937.2|5930.7|5901.5|5893.5|151
1624632600000|2021-06-25 14:50:00|5931.1|5925.1|5910|5904|5934|5928|5907.6|5901.6|182
1624632900000|2021-06-25 14:55:00|5907.5|5901.5|5902.3|5896.3|5914|5908|5899.8|5893.8|106
1624633200000|2021-06-25 15:00:00|5901.8|5895.8|5895|5889|5909.3|5903.3|5895|5889|349
1624633500000|2021-06-25 15:05:00|5895.5|5889.5|5859.5|5853.5|5904|5898|5856.5|5850.5|241
1624633800000|2021-06-25 15:10:00|5859|5853|5867.9|5861.9|5880.5|5874.5|5844.9|5838.9|239
1624634100000|2021-06-25 15:15:00|5868.4|5862.4|5852.4|5846.4|5868.9|5862.9|5850|5844|230
1624634400000|2021-06-25 15:20:00|5852.3|5846.3|5822.5|5816.5|5852.3|5846.3|5821|5815|254
1624634700000|2021-06-25 15:25:00|5823|5817|5813.6|5807.6|5824.2|5818.2|5792.3|5786.3|296
1624635000000|2021-06-25 15:30:00|5813.7|5807.7|5809.9|5803.9|5814.1|5808.1|5793.2|5787.2|129
1624635300000|2021-06-25 15:35:00|5810.4|5804.4|5816.5|5810.5|5817|5811|5806.9|5800.9|91
1624635600000|2021-06-25 15:40:00|5816.6|5810.6|5815.5|5809.5|5817.6|5811.6|5808.5|5802.5|124
1624635900000|2021-06-25 15:45:00|5816|5810|5797.2|5791.2|5816|5810|5796.7|5790.7|153
1624636200000|2021-06-25 15:50:00|5799.2|5793.2|5796|5790|5801.6|5795.6|5793.6|5787.6|232
1624636500000|2021-06-25 15:55:00|5797.4|5791.4|5806.5|5800.5|5810.6|5804.6|5788.6|5782.6|324
1624636800000|2021-06-25 16:00:00|5807|5801|5809.9|5803.9|5811.5|5805.5|5796.3|5790.3|161
1624637100000|2021-06-25 16:05:00|5810.5|5804.5|5810.6|5804.6|5811.6|5805.6|5803.9|5797.9|205
1624637400000|2021-06-25 16:10:00|5810.5|5804.5|5801.5|5795.5|5810.6|5804.6|5797.6|5791.6|93
1624637700000|2021-06-25 16:15:00|5802|5796|5795|5789|5806.5|5800.5|5792.6|5786.6|104
1624638000000|2021-06-25 16:20:00|5794.5|5788.5|5807.9|5801.9|5807.9|5801.9|5793.5|5787.5|71
1624638300000|2021-06-25 16:25:00|5808.4|5802.4|5805.4|5799.4|5809.5|5803.5|5797.1|5791.1|157
1624638600000|2021-06-25 16:30:00|5805.9|5799.9|5796.5|5790.5|5808.5|5801.5|5796|5790|97
1624638900000|2021-06-25 16:35:00|5800|5794|5800.6|5794.6|5806.5|5800.5|5797.1|5791.1|165
1624639200000|2021-06-25 16:40:00|5800.5|5794.5|5796.1|5790.1|5802.1|5796.1|5795.5|5789.5|58
1624639500000|2021-06-25 16:45:00|5795.6|5789.6|5798.6|5792.6|5801.6|5795.6|5793.1|5787.1|326
1624639800000|2021-06-25 16:50:00|5799.1|5793.1|5795.6|5789.6|5802.6|5796.6|5792.6|5786.6|181
1624640100000|2021-06-25 16:55:00|5795.1|5789.1|5792.6|5786.6|5798.5|5792.5|5792.6|5786.6|84
1624640400000|2021-06-25 17:00:00|5793.1|5787.1|5809.5|5803.5|5811.5|5805.5|5792.6|5786.6|257
1624640700000|2021-06-25 17:05:00|5809|5803|5828|5822|5829|5823|5805.5|5799.5|247
1624641000000|2021-06-25 17:10:00|5826.5|5820.5|5823.5|5817.5|5834.5|5828.5|5818|5812|86
1624641300000|2021-06-25 17:15:00|5824|5818|5824|5818|5828|5822|5818|5812|146
1624641600000|2021-06-25 17:20:00|5825|5819|5811.5|5805.5|5825|5819|5810|5804|340
1624641900000|2021-06-25 17:25:00|5811|5805|5809|5803|5814.5|5808.5|5804.5|5798.5|405
1624642200000|2021-06-25 17:30:00|5808.5|5802.5|5820.5|5814.5|5820.5|5814.5|5808.5|5802.5|194
1624642500000|2021-06-25 17:35:00|5821|5815|5829|5823|5835.5|5829.5|5820.5|5814.5|167
1624642800000|2021-06-25 17:40:00|5828.9|5822.9|5828.5|5822.5|5832.4|5826.4|5822.5|5816.5|300
1624643100000|2021-06-25 17:45:00|5828|5822|5832.4|5826.4|5837.5|5831.5|5825.5|5819.5|165
1624643400000|2021-06-25 17:50:00|5832|5826|5824.9|5818.9|5840.9|5834.9|5824.4|5818.4|364
1624643700000|2021-06-25 17:55:00|5825.4|5819.4|5824.9|5818.9|5835.4|5829.4|5822.4|5816.4|788
1624644000000|2021-06-25 18:00:00|5825.4|5819.4|5817.9|5811.9|5827.9|5821.9|5808.4|5802.4|496
1624644300000|2021-06-25 18:05:00|5817.4|5811.4|5820.1|5814.1|5847.6|5841.6|5801.5|5795.5|609
1624644600000|2021-06-25 18:10:00|5820.6|5814.6|5836.6|5830.6|5838|5832|5812.1|5806.1|1192
1624644900000|2021-06-25 18:15:00|5837.1|5831.1|5806.6|5800.6|5838.5|5832.5|5792.6|5786.6|454
1624838400000|2021-06-28 00:00:00|5798.3|5792.3|5849.9|5843.9|5860.3|5854.3|5792.5|5782|227
1624838700000|2021-06-28 00:05:00|5850.4|5844.4|5876.9|5870.9|5889.9|5883.9|5848.9|5842.4|132
1624839000000|2021-06-28 00:10:00|5877.4|5867.4|5891.4|5885.4|5893.4|5886.4|5869.9|5863.9|67
1624839300000|2021-06-28 00:15:00|5890.9|5884.9|5867.4|5857.4|5897.3|5890.8|5866.4|5857.4|80
1624839600000|2021-06-28 00:20:00|5866.4|5860.4|5867.9|5861.9|5870.4|5863.4|5858.9|5850|36
1624839900000|2021-06-28 00:25:00|5870.4|5860.4|5868.9|5862.9|5871.9|5863.9|5866.4|5856.9|8
1624840200000|2021-06-28 00:30:00|5867.9|5861.9|5853.9|5847.9|5868.4|5862.4|5849.4|5843.4|64
1624840500000|2021-06-28 00:35:00|5853.4|5843.4|5853.9|5847.9|5860.9|5852.9|5850.9|5842.9|12
1624840800000|2021-06-28 00:40:00|5855.4|5845.4|5857.9|5851.9|5865.4|5859.4|5853.4|5845.4|7
1624841100000|2021-06-28 00:45:00|5857.4|5851.4|5859.4|5853.4|5865.3|5859.3|5855.9|5849.9|5
1624841400000|2021-06-28 00:50:00|5859.3|5853.3|5856.4|5850.4|5862.4|5856.4|5854.4|5846.4|7
1624841700000|2021-06-28 00:55:00|5856|5850|5857.9|5851.9|5860.4|5852.9|5854.4|5848.4|6
1624842000000|2021-06-28 01:00:00|5858.4|5852.4|5835.9|5829.9|5858.4|5852.4|5833.9|5827.5|97
1624842300000|2021-06-28 01:05:00|5836.4|5830.4|5829.3|5823.3|5842|5835|5827.5|5821.5|58
1624842600000|2021-06-28 01:10:00|5829.8|5823.8|5820.9|5814.9|5836.4|5828|5820.9|5814.9|27
1624842900000|2021-06-28 01:15:00|5820.4|5814.4|5797.5|5791.5|5820.9|5814.9|5790.5|5783|21
1624843200000|2021-06-28 01:20:00|5798|5792|5815.5|5805.5|5815.5|5807|5798|5790.5|17
1624843500000|2021-06-28 01:25:00|5816.4|5806.4|5816.9|5810.9|5817.3|5811.3|5807.9|5801.4|17
1624843800000|2021-06-28 01:30:00|5813.8|5807.8|5825.4|5819.4|5826.4|5820.3|5810.4|5804.4|12
1624844100000|2021-06-28 01:35:00|5825.9|5819.9|5820.9|5814.9|5832.9|5826.9|5818.9|5812.4|14
1624844400000|2021-06-28 01:40:00|5821.4|5815.4|5824.8|5814.8|5827.9|5820.4|5821.4|5812.8|2
1624844700000|2021-06-28 01:45:00|5824.9|5814.9|5825.3|5815.3|5826.9|5815.8|5819.8|5807.8|4
1624845000000|2021-06-28 01:50:00|5823.8|5817.8|5832.8|5826.8|5835.3|5826.8|5823.8|5817.3|10
1624845300000|2021-06-28 01:55:00|5832.9|5826.9|5840.3|5834.3|5840.3|5834.3|5832.8|5826.3|20
1624845600000|2021-06-28 02:00:00|5840.8|5834.8|5838.8|5832.8|5843.2|5834.8|5832.8|5826.8|78
1624845900000|2021-06-28 02:05:00|5838.3|5832.3|5826.2|5816.2|5838.3|5832.3|5822.3|5816.2|9
1624846200000|2021-06-28 02:10:00|5826.3|5816.3|5818.2|5808.2|5830.2|5823.8|5808.7|5802.7|29
1624846500000|2021-06-28 02:15:00|5818.7|5808.7|5810.7|5804.7|5820.2|5811.7|5804.7|5798.7|24
1624846800000|2021-06-28 02:20:00|5811.2|5805.2|5813.8|5807.8|5815.7|5809.7|5811.2|5805.2|3
1624847100000|2021-06-28 02:25:00|5814.3|5808.3|5809.8|5803.8|5824.8|5818.8|5809.8|5802.3|12
1624847400000|2021-06-28 02:30:00|5811.3|5805.3|5824.8|5818.8|5833.8|5822.3|5811.3|5805.3|48
1624847700000|2021-06-28 02:35:00|5824.4|5818.4|5829.4|5823.4|5835.4|5827.9|5823.3|5814.3|28
1624848000000|2021-06-28 02:40:00|5829.9|5823.9|5825.9|5819.9|5829.9|5823.9|5822.4|5816.4|6
1624848300000|2021-06-28 02:45:00|5829.3|5819.3|5831.4|5821.4|5831.4|5823.9|5826.4|5818.4|12
1624848600000|2021-06-28 02:50:00|5830.9|5824.9|5835.4|5829.4|5836.4|5830.4|5830.9|5824.9|11
1624848900000|2021-06-28 02:55:00|5835.9|5829.9|5839.4|5833.4|5845.4|5839.4|5833.9|5827.9|21
1624849200000|2021-06-28 03:00:00|5838.9|5832.9|5844.4|5834.4|5844.4|5834.9|5835.4|5829.4|11
1624849500000|2021-06-28 03:05:00|5841.9|5835.9|5847.9|5841.9|5848.4|5842.4|5841.4|5834.4|17
1624849800000|2021-06-28 03:10:00|5848.9|5842.9|5848.8|5842.8|5851.4|5844.3|5847.9|5838.8|2
1624850100000|2021-06-28 03:15:00|5847.3|5841.3|5850.3|5844.3|5850.3|5844.3|5844.8|5838.8|6
1624850400000|2021-06-28 03:20:00|5851.3|5845.3|5858.3|5852.3|5858.8|5852.8|5851.3|5845.3|11
1624850700000|2021-06-28 03:25:00|5858.8|5852.8|5862.9|5856.9|5865.8|5859.8|5858.8|5852.8|15
1624851000000|2021-06-28 03:30:00|5862.4|5856.4|5854.9|5848.9|5862.4|5856.4|5849.5|5843.5|14
1624851300000|2021-06-28 03:35:00|5854.4|5848.4|5853.9|5847.9|5855.4|5848.4|5853.4|5845.4|0
1624851600000|2021-06-28 03:40:00|5854.4|5848.4|5862.3|5856.3|5863.3|5857.3|5853.9|5847.9|3
1624851900000|2021-06-28 03:45:00|5861.3|5855.3|5857.3|5851.3|5862.2|5856.2|5856.3|5850.3|16
1624852200000|2021-06-28 03:50:00|5857.8|5851.8|5846.8|5840.8|5857.8|5851.8|5836.4|5830.4|19
1624852500000|2021-06-28 03:55:00|5848.3|5838.3|5848.3|5838.3|5848.4|5840.8|5846.8|5838.3|0
1624852800000|2021-06-28 04:00:00|5845.9|5839.9|5843.3|5833.3|5845.9|5839.9|5839.4|5833.3|2
1624853100000|2021-06-28 04:05:00|5842.3|5836.3|5844.3|5834.3|5844.3|5837.3|5841.3|5834.3|0
1624853400000|2021-06-28 04:10:00|5842.8|5836.8|5847.8|5841.8|5847.8|5841.8|5842.8|5834.3|10
1624853700000|2021-06-28 04:15:00|5847.7|5841.7|5852.8|5846.8|5853.3|5847.3|5846.3|5840.3|12
1624854000000|2021-06-28 04:20:00|5852.3|5846.3|5854.9|5848.9|5855.9|5849.9|5851.8|5845.8|5
1624854300000|2021-06-28 04:25:00|5855.4|5845.4|5850.9|5844.9|5855.4|5847.3|5850.4|5844.4|3
1624854600000|2021-06-28 04:30:00|5850.8|5844.8|5852.3|5846.3|5852.8|5846.8|5850.3|5844.3|5
1624854900000|2021-06-28 04:35:00|5851.8|5845.8|5853.9|5847.9|5853.9|5847.9|5851.8|5845.8|2
1624855200000|2021-06-28 04:40:00|5853.8|5847.8|5853.8|5847.8|5854.3|5848.3|5851.8|5845.8|2
1624855500000|2021-06-28 04:45:00|5854.3|5848.3|5855.3|5849.3|5856.3|5850.3|5854.3|5848.3|1
1624855800000|2021-06-28 04:50:00|5854.8|5848.8|5853.3|5847.3|5854.8|5848.8|5853.3|5847.3|8
1624856100000|2021-06-28 04:55:00|5855.3|5849.3|5857.3|5851.3|5858.3|5852.3|5854.8|5848.8|15
1624856400000|2021-06-28 05:00:00|5856.8|5850.8|5856.3|5850.3|5857.8|5851.8|5856.3|5850.3|1
1624856700000|2021-06-28 05:05:00|5857.3|5851.3|5855.8|5849.8|5857.3|5851.3|5855.3|5849.3|2
1624857000000|2021-06-28 05:10:00|5854.4|5848.4|5857.3|5851.3|5857.3|5851.3|5854.4|5848.4|2
1624857300000|2021-06-28 05:15:00|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|0
1624857600000|2021-06-28 05:20:00|5856.8|5850.8|5857.8|5851.8|5858.3|5852.3|5856.8|5850.8|2
1624857900000|2021-06-28 05:25:00|5857.3|5851.3|5860.3|5854.3|5860.8|5854.8|5857.2|5851.2|5
1624858200000|2021-06-28 05:30:00|5859.8|5853.8|5868.3|5862.3|5869.3|5863.3|5859.8|5853.8|47
1624858500000|2021-06-28 05:35:00|5867.8|5861.8|5899.6|5893.6|5906.5|5900.4|5867.8|5861.8|237
1624858800000|2021-06-28 05:40:00|5900|5894|5918.1|5912.1|5918.1|5912.1|5900|5894|78
1624859100000|2021-06-28 05:45:00|5918.6|5912.6|5920.5|5914.5|5926|5920|5918.6|5912|31
1624859400000|2021-06-28 05:50:00|5921|5915|5924|5918|5924.4|5918.4|5921|5915|7
1624859700000|2021-06-28 05:55:00|5923.5|5917.5|5906.9|5900.9|5924|5917.5|5904.9|5898.9|43
1624860000000|2021-06-28 06:00:00|5906.4|5900.4|5909.5|5903.5|5911.5|5905.5|5904|5898|7
1624860300000|2021-06-28 06:05:00|5909|5903|5913|5907|5921|5915|5909|5903|12
1624860600000|2021-06-28 06:10:00|5912|5906|5898.6|5892.6|5913|5907|5898.6|5891.6|114
1624860900000|2021-06-28 06:15:00|5898.2|5892.2|5902.1|5896.1|5902.7|5896.7|5897.7|5891.7|14
1624861200000|2021-06-28 06:20:00|5902.2|5896.2|5904.6|5898.6|5909.7|5903.7|5901.2|5895.2|2
1624861500000|2021-06-28 06:25:00|5904.7|5898.7|5903.1|5897.1|5906.2|5899.2|5903.1|5896.1|0
1624861800000|2021-06-28 06:30:00|5903.6|5897.6|5898.6|5892.6|5907.6|5901.6|5898.6|5892.6|12
1624862100000|2021-06-28 06:35:00|5899.6|5893.6|5902.1|5896.1|5902.1|5896.1|5897.1|5891.1|6
1624862400000|2021-06-28 06:40:00|5902.6|5896.6|5898.1|5892.1|5904.5|5898.5|5896.6|5890.6|1
1624862700000|2021-06-28 06:45:00|5899.1|5893.1|5905.2|5899.2|5905.6|5899.6|5899.1|5893.1|4
1624863000000|2021-06-28 06:50:00|5906.1|5900.1|5898.1|5892.1|5907.1|5901.1|5898.1|5892.1|1
1624863300000|2021-06-28 06:55:00|5898.6|5892.6|5906.1|5900.1|5906.6|5900.6|5897.6|5891.6|2
1624863600000|2021-06-28 07:00:00|5905.6|5899.6|5906.1|5900.1|5911.1|5903.6|5903.6|5897.6|2
1624863900000|2021-06-28 07:05:00|5905.1|5899.1|5909.6|5903.6|5912.6|5906.6|5904.1|5898.1|2
1624864200000|2021-06-28 07:10:00|5910.1|5904.1|5903.6|5897.6|5913.1|5907.1|5903.6|5897.6|6
1624864500000|2021-06-28 07:15:00|5904|5898|5911.6|5905.6|5916.1|5910.1|5904|5898|8
1624864800000|2021-06-28 07:20:00|5911.1|5905.1|5918.5|5912.5|5922|5916|5911.1|5905.1|9
1624865100000|2021-06-28 07:25:00|5919.1|5913.1|5915|5909|5923.5|5917.5|5915|5909|8
1624865400000|2021-06-28 07:30:00|5916|5910|5919|5913|5919.5|5913.5|5914.6|5908.6|3
1624865700000|2021-06-28 07:35:00|5919.5|5913.5|5918.6|5912.6|5919.5|5913.5|5914.1|5908.1|2
1624866000000|2021-06-28 07:40:00|5918.5|5912.5|5916.5|5910.5|5919.6|5913.6|5913.5|5907.5|2
1624866300000|2021-06-28 07:45:00|5916.1|5910.1|5914.5|5908.5|5916.1|5910.1|5911.5|5905.5|4
1624866600000|2021-06-28 07:50:00|5912|5906|5900|5894|5914|5908|5900|5894|10
1624866900000|2021-06-28 07:55:00|5900.5|5894.5|5908.6|5902.6|5909.1|5903.1|5899.5|5893.5|5
1624867200000|2021-06-28 08:00:00|5907.6|5901.6|5899.5|5893.5|5907.6|5901.6|5899|5893|0
1624867500000|2021-06-28 08:05:00|5900|5894|5893.5|5887.5|5902.5|5896.5|5893.5|5887.5|23
1624867800000|2021-06-28 08:10:00|5894.5|5888.5|5878.6|5872.6|5896.5|5890.5|5869.5|5863.5|54
1624868100000|2021-06-28 08:15:00|5879.1|5873.1|5881.6|5875.6|5883.1|5877.1|5870.1|5864.1|28
1624868400000|2021-06-28 08:20:00|5882.6|5876.6|5854.2|5844.2|5887.6|5881.6|5849.7|5843.7|68
1624868700000|2021-06-28 08:25:00|5852.6|5846.6|5865|5859|5867|5861|5851.6|5845.6|28
1624869000000|2021-06-28 08:30:00|5865.6|5859.6|5881.5|5875.5|5881.5|5875.5|5860.5|5854.5|17
1624869300000|2021-06-28 08:35:00|5882|5876|5891.5|5885.5|5895.5|5889.5|5882|5876|31
1624869600000|2021-06-28 08:40:00|5891|5885|5890.1|5884.1|5891.1|5885.1|5880.6|5874.6|14
1624869900000|2021-06-28 08:45:00|5889.6|5883.6|5902.6|5896.6|5905.1|5899.1|5884.6|5878.6|18
1624870200000|2021-06-28 08:50:00|5902.1|5896.1|5902.6|5896.6|5906.1|5900.1|5896.1|5886.6|8
1624870500000|2021-06-28 08:55:00|5901.6|5895.6|5911.1|5905.1|5915|5909|5899.6|5893.6|94
1624870800000|2021-06-28 09:00:00|5911|5905|5921|5915|5921|5915|5908.5|5902.5|171
1624871100000|2021-06-28 09:05:00|5920.5|5914.5|5926|5920|5927|5921|5920.5|5914|7
1624871400000|2021-06-28 09:10:00|5927|5921|5934.5|5928.5|5950.6|5944.6|5927|5921|46
1624871700000|2021-06-28 09:15:00|5934|5928|5942.4|5936.4|5942.4|5936.4|5930.5|5924.5|52
1624872000000|2021-06-28 09:20:00|5942.9|5936.9|5941.4|5935.4|5948.9|5942.9|5931.9|5925.9|36
1624872300000|2021-06-28 09:25:00|5940.9|5934.9|5945.4|5939.4|5945.9|5939.9|5940.4|5934.4|86
1624872600000|2021-06-28 09:30:00|5944.9|5938.9|5963.3|5957.3|5965.3|5959.3|5942.4|5936.4|100
1624872900000|2021-06-28 09:35:00|5962.8|5956.8|5962.8|5956.8|5964.8|5958.3|5953.9|5947.9|7
1624873200000|2021-06-28 09:40:00|5960.8|5954.8|5954.3|5948.3|5964.3|5958.3|5948.8|5942.8|17
1624873500000|2021-06-28 09:45:00|5954.8|5948.8|5940|5934|5962.8|5956.8|5936|5930|55
1624873800000|2021-06-28 09:50:00|5939|5933|5934|5928|5939|5933|5930|5924|10
1624874100000|2021-06-28 09:55:00|5934.4|5928.4|5949.4|5943.4|5949.8|5943.8|5927.9|5921.9|56
1624874400000|2021-06-28 10:00:00|5948.9|5942.9|5944.9|5938.9|5960.4|5954.4|5944.8|5938.8|75
1624874700000|2021-06-28 10:05:00|5944.4|5938.4|5944.9|5938.9|5945.3|5939.3|5936.8|5930.8|14
1624875000000|2021-06-28 10:10:00|5947.4|5941.4|5940.9|5934.9|5948.4|5942.4|5937.8|5931.8|2
1624875300000|2021-06-28 10:15:00|5939.9|5933.9|5940.4|5934.4|5940.9|5934.9|5935.4|5929.4|5
1624875600000|2021-06-28 10:20:00|5941.3|5935.3|5936.4|5930.4|5944.4|5938.4|5935.9|5929.9|10
1624875900000|2021-06-28 10:25:00|5936.9|5930.9|5940.9|5934.9|5940.9|5934.9|5929.4|5923.4|9
1624876200000|2021-06-28 10:30:00|5941.4|5935.4|5936.8|5930.8|5941.4|5935.4|5936.8|5930.8|17
1624876500000|2021-06-28 10:35:00|5937.3|5931.3|5939.8|5933.8|5940.4|5934.4|5936.8|5930.8|16
1624876800000|2021-06-28 10:40:00|5940.3|5934.3|5939.4|5933.4|5941.3|5935.3|5937.3|5931.3|1
1624877100000|2021-06-28 10:45:00|5939.3|5933.3|5943.9|5937.9|5945.3|5939.3|5939.3|5933.3|12
1624877400000|2021-06-28 10:50:00|5944.4|5938.4|5943.9|5937.9|5945.9|5939.9|5942.9|5936.9|3
1624877700000|2021-06-28 10:55:00|5944.8|5938.8|5950.8|5944.8|5952.3|5946.3|5941.3|5935.3|38
1624878000000|2021-06-28 11:00:00|5950.3|5944.3|5945.8|5939.8|5951.8|5945.8|5943.8|5937.8|3
1624878300000|2021-06-28 11:05:00|5946.8|5940.8|5947.3|5941.3|5951.8|5945.8|5944.4|5938.4|14
1624878600000|2021-06-28 11:10:00|5946.8|5940.8|5954.3|5948.3|5962.8|5956.8|5946.3|5940.3|16
1624878900000|2021-06-28 11:15:00|5953.8|5947.8|5963.3|5957.3|5963.3|5957.3|5953.8|5947.8|16
1624879200000|2021-06-28 11:20:00|5963.8|5957.8|5961.8|5955.8|5965.2|5959.2|5960.3|5954.3|7
1624879500000|2021-06-28 11:25:00|5962.2|5956.2|5962.7|5956.7|5963.2|5957.2|5958.7|5952.7|22
1624879800000|2021-06-28 11:30:00|5962.2|5956.2|5967.1|5961.1|5970.6|5964.6|5955.2|5949.2|70
1624880100000|2021-06-28 11:35:00|5966.6|5960.6|5967.1|5961.1|5969.6|5963.6|5963.1|5957.1|14
1624880400000|2021-06-28 11:40:00|5966.6|5960.6|5965.6|5959.6|5970.5|5964.5|5961.1|5955.1|11
1624880700000|2021-06-28 11:45:00|5966.1|5960.1|5968.5|5962.5|5968.5|5962.5|5963|5957|11
1624881000000|2021-06-28 11:50:00|5969|5963|5969.1|5963.1|5970.6|5964.6|5965.6|5959.6|58
1624881300000|2021-06-28 11:55:00|5968.6|5962.6|5966.1|5960.1|5970.1|5964.1|5961.7|5955.7|27
1624881600000|2021-06-28 12:00:00|5965.6|5959.6|5969.6|5963.6|5977.6|5971.6|5964.1|5957.6|32
1624881900000|2021-06-28 12:05:00|5969.1|5963.1|5974.6|5968.6|5980.6|5974.6|5968.1|5962.1|16
1624882200000|2021-06-28 12:10:00|5974.1|5968.1|5977.1|5971.1|5977.1|5971.1|5969.1|5963.1|6
1624882500000|2021-06-28 12:15:00|5977.6|5971.6|5976.6|5970.6|5983.1|5977.1|5975.1|5969.1|20
1624882800000|2021-06-28 12:20:00|5977.1|5971.1|5967.6|5961.6|5980.6|5974.6|5966|5960|86
1624883100000|2021-06-28 12:25:00|5968.1|5962.1|5981.1|5975.1|5981.6|5975.6|5968.1|5962.1|16
1624883400000|2021-06-28 12:30:00|5980.6|5974.6|5999.7|5993.7|6003.2|5997.2|5980.6|5974.6|151
1624883700000|2021-06-28 12:35:00|6000.2|5994.2|5976.7|5970.7|6001.7|5994.7|5975.2|5969.2|32
1624884000000|2021-06-28 12:40:00|5976.2|5970.2|5966.6|5960.6|5984.7|5978.7|5964.7|5955.1|63
1624887000000|2021-06-28 13:30:00|5959.8|5949.8|6036.4|6030.4|6036.9|6030.9|5951.2|5944.2|935
1624887300000|2021-06-28 13:35:00|6036.9|6030.9|6060.5|6054.5|6074.6|6068.6|6033.5|6027.5|540
1624887600000|2021-06-28 13:40:00|6061|6055|6046.6|6040.6|6070.6|6064.6|6038.1|6032.1|376
1624887900000|2021-06-28 13:45:00|6047.6|6041.6|6073.8|6067.8|6075.2|6069.2|6047.6|6041.6|369
1624888200000|2021-06-28 13:50:00|6074.3|6068.3|6058.2|6052.2|6076.2|6070.2|6045.7|6039.7|194
1624888500000|2021-06-28 13:55:00|6058.7|6052.7|6055.2|6049.2|6072.2|6066.2|6046.2|6040.2|149
1624888800000|2021-06-28 14:00:00|6055.7|6049.7|6072.2|6066.2|6073.3|6067.3|6045.2|6039.2|219
1624889100000|2021-06-28 14:05:00|6072.3|6066.3|6064.9|6058.9|6074.4|6068.4|6050.4|6044.4|299
1624889400000|2021-06-28 14:10:00|6065.9|6059.9|6043.9|6037.9|6065.9|6059.9|6042.4|6036.4|480
1624889700000|2021-06-28 14:15:00|6044.9|6038.9|6047.9|6041.9|6053.3|6047.3|6027.9|6021.9|323
1624890000000|2021-06-28 14:20:00|6048.4|6042.4|6007.3|6001.3|6048.9|6042.9|6000.8|5994.8|315
1624890300000|2021-06-28 14:25:00|6006.8|6000.8|6028.4|6022.4|6030|6024|5990.4|5984.4|267
1624890600000|2021-06-28 14:30:00|6029|6023|6049.5|6043.5|6054.5|6048.5|6027.5|6021.5|208
1624890900000|2021-06-28 14:35:00|6049|6043|6037.6|6031.6|6054.5|6048.5|6022.6|6016.6|164
1624891200000|2021-06-28 14:40:00|6036.6|6030.6|6019.6|6013.6|6037.6|6031.6|6016.2|6010.2|447
1624891500000|2021-06-28 14:45:00|6019.2|6013.2|6022.1|6016.1|6035.1|6029.1|6016.6|6010.6|385
1624891800000|2021-06-28 14:50:00|6021.1|6015.1|5987.3|5981.3|6022.1|6016.1|5985.7|5978.8|191
1624892100000|2021-06-28 14:55:00|5987.2|5981.2|6007.1|6001.1|6007.6|6001.6|5983.7|5977.7|322
1624892400000|2021-06-28 15:00:00|6007.6|6001.6|6029|6023|6033.1|6027.1|6002.5|5996.5|153
1624892700000|2021-06-28 15:05:00|6029.1|6023.1|6040.1|6034.1|6046.1|6040.1|6028.6|6022.6|202
1624893000000|2021-06-28 15:10:00|6041.1|6035.1|6025.6|6019.6|6049.6|6043.6|6024.6|6018.6|261
1624893300000|2021-06-28 15:15:00|6025.5|6019.5|6030.6|6024.6|6033.1|6027.1|6003.6|5997.6|225
1624893600000|2021-06-28 15:20:00|6030.7|6024.7|5995.9|5989.9|6033.2|6027.2|5994.5|5986.9|391
1624893900000|2021-06-28 15:25:00|5997.4|5991.4|5999.8|5993.8|6007.3|6001.3|5995.4|5987.8|290
1624894200000|2021-06-28 15:30:00|5999.4|5993.4|5996.4|5990.4|6008.3|6002.3|5989.4|5983.4|70
1624894500000|2021-06-28 15:35:00|5997.4|5991.4|6010.3|6004.3|6016.4|6010.4|5996.4|5990.4|139
1624894800000|2021-06-28 15:40:00|6009.8|6003.8|6003.3|5997.3|6016.8|6010.8|6000.3|5994.3|300
1624895100000|2021-06-28 15:45:00|6002.4|5996.4|5998.8|5992.8|6009.9|6003.9|5996.4|5990.4|59
1624895400000|2021-06-28 15:50:00|5998.4|5992.4|6024.3|6018.3|6025.3|6019.3|5997.9|5991.9|141
1624895700000|2021-06-28 15:55:00|6024.8|6018.8|6034.3|6028.3|6036.3|6030.3|6021.8|6015.8|239
1624896000000|2021-06-28 16:00:00|6035.3|6029.3|6042.8|6036.8|6045.7|6039.7|6022.8|6016.8|118
1624896300000|2021-06-28 16:05:00|6043.2|6037.2|6038.8|6032.8|6050.3|6044.3|6036.8|6030.8|201
1624896600000|2021-06-28 16:10:00|6038.3|6032.3|6037.2|6031.2|6046.2|6040.2|6037.2|6031.2|359
1624896900000|2021-06-28 16:15:00|6037.7|6031.7|6036.6|6030.6|6039.2|6033.2|6019.8|6013.8|175
1624897200000|2021-06-28 16:20:00|6036.1|6030.1|6042.1|6036.1|6047.1|6041.1|6031.1|6025.1|98
1624897500000|2021-06-28 16:25:00|6040.6|6034.6|6041.1|6035.1|6047.6|6041.6|6034.6|6028.6|223
1624897800000|2021-06-28 16:30:00|6040.6|6034.6|6047.7|6041.7|6047.7|6041.7|6039.7|6033.7|104
1624898100000|2021-06-28 16:35:00|6048.2|6042.2|6043.1|6037.1|6053.2|6047.2|6042.1|6036.1|91
1624898400000|2021-06-28 16:40:00|6043.2|6037.2|6041.2|6035.2|6048.6|6042.6|6037.2|6031.2|179
1624898700000|2021-06-28 16:45:00|6042.2|6036.2|6045.2|6039.2|6055.1|6049.1|6042.2|6036.2|232
1624899000000|2021-06-28 16:50:00|6043.6|6037.6|6055.7|6049.7|6058.1|6052.1|6043.6|6037.6|70
1624899300000|2021-06-28 16:55:00|6055.6|6049.6|6062.9|6056.9|6066.1|6060.1|6054.7|6048.7|208
1624899600000|2021-06-28 17:00:00|6063.9|6057.9|6057|6051|6064.9|6058.9|6055|6049|104
1624899900000|2021-06-28 17:05:00|6056.5|6050.5|6057|6051|6064.5|6058.5|6055|6049|121
1624900200000|2021-06-28 17:10:00|6058.4|6052.4|6058.6|6052.6|6063|6057|6055.5|6049.5|40
1624900500000|2021-06-28 17:15:00|6058.5|6052.5|6061.6|6055.6|6063.1|6057.1|6058.1|6052.1|151
1624900800000|2021-06-28 17:20:00|6062|6056|6067|6061|6069|6063|6061.5|6055.5|69
1624901100000|2021-06-28 17:25:00|6067.5|6061.5|6071.4|6065.4|6076.5|6070.5|6066|6060|144
1624901400000|2021-06-28 17:30:00|6069.4|6063.4|6067|6061|6073.4|6067.4|6061.5|6055.5|112
1624901700000|2021-06-28 17:35:00|6067.5|6061.5|6071.8|6065.8|6074|6068|6065.5|6059.5|269
1624902000000|2021-06-28 17:40:00|6071.9|6065.9|6087.3|6081.3|6094.4|6088.4|6070.3|6064.3|277
1624902300000|2021-06-28 17:45:00|6087.4|6081.4|6077.6|6071.6|6092.3|6086.3|6075.5|6069.5|332
1624902600000|2021-06-28 17:50:00|6077.1|6071.1|6055.1|6049.1|6079.7|6073.7|6054.5|6048.5|396
1624902900000|2021-06-28 17:55:00|6054.6|6048.6|6055.3|6049.3|6062.6|6056.6|6048.2|6040.7|340
1624903200000|2021-06-28 18:00:00|6056.3|6050.3|6049.1|6043.1|6062.7|6056.7|6037.7|6031.7|744
1624903500000|2021-06-28 18:05:00|6049.2|6043.2|6070.1|6064.1|6074.6|6068.5|6048.7|6042.7|248
1624903800000|2021-06-28 18:10:00|6069.7|6063.7|6031.9|6025.9|6074.6|6068.6|6029|6023|884
1624904100000|2021-06-28 18:15:00|6031.4|6025.4|6039.4|6033.4|6042|6033.4|6018.9|6012.9|635
1624924800000|2021-06-29 00:00:00|6084.5|6078.5|6066.1|6060.1|6092.4|6083.2|6057.8|6046.3|195
1624925100000|2021-06-29 00:05:00|6066.6|6060.6|6062.2|6056.2|6079.2|6073.2|6056.8|6047.7|28
1624925400000|2021-06-29 00:10:00|6062.1|6056.1|6047.1|6037.1|6063.1|6056.6|6039.1|6033|44
1624925700000|2021-06-29 00:15:00|6044.6|6038.6|6041|6035|6051.1|6045.1|6036|6030|26
1624926000000|2021-06-29 00:20:00|6040.5|6034.5|6039.6|6033.6|6054|6046.5|6038.2|6032.1|30
1624926300000|2021-06-29 00:25:00|6040|6034|6040.6|6034.6|6042.2|6035.1|6026.1|6020.1|40
1624926600000|2021-06-29 00:30:00|6040.7|6034.7|6058.1|6052.1|6060.1|6052.6|6037.1|6031.1|18
1624926900000|2021-06-29 00:35:00|6058.6|6052.6|6062|6056|6062|6056|6054.6|6047.1|1
1624927200000|2021-06-29 00:40:00|6062.4|6056.4|6055.6|6049.6|6063|6057|6053.5|6047.5|4
1624927500000|2021-06-29 00:45:00|6056.6|6050.6|6054.4|6048.4|6058.5|6052.5|6049.4|6043.4|96
1624927800000|2021-06-29 00:50:00|6054.9|6048.9|6057.9|6047.9|6060.3|6052.3|6052.9|6044.8|2
1624928100000|2021-06-29 00:55:00|6052.4|6046.4|6044.9|6038.9|6052.4|6046.4|6044.4|6038.4|81
1624928400000|2021-06-29 01:00:00|6044.4|6038.4|6014.1|6008.1|6044.8|6038.8|6004.2|5997.2|125
1624928700000|2021-06-29 01:05:00|6014.2|6008.2|6014|6008|6016.4|6009.9|6001.7|5994.9|149
1624929000000|2021-06-29 01:10:00|6014.1|6008.1|6012.7|6006.7|6020.1|6014.1|6006.1|5999.6|19
1624929300000|2021-06-29 01:15:00|6013.2|6007.2|6017.7|6007.7|6019.7|6013.7|6013.2|6007.2|37
1624929600000|2021-06-29 01:20:00|6013.7|6006.2|6013.5|6003.5|6015.7|6008.2|6006.1|6000.1|55
1624929900000|2021-06-29 01:25:00|6011|6005|6017.5|6011.5|6019.6|6013.1|6011|6003.5|3
1624930200000|2021-06-29 01:30:00|6016|6010|6016|6010|6017.5|6010|6010.5|6004.5|5
1624930500000|2021-06-29 01:35:00|6019.4|6009.4|6023|6017|6025.5|6019.5|6016.5|6009|8
1624930800000|2021-06-29 01:40:00|6023.5|6017.5|6023.5|6017.5|6027|6021|6023|6017|30
1624931100000|2021-06-29 01:45:00|6024.5|6018.5|6023.6|6017.6|6025.5|6019.5|6021.6|6015.6|13
1624931400000|2021-06-29 01:50:00|6023.1|6017.1|6025.5|6019.5|6028.9|6022.9|6020|6014|53
1624931700000|2021-06-29 01:55:00|6025.9|6019.9|6024.9|6018.9|6028.4|6020.4|6023.9|6016.4|0
1624932000000|2021-06-29 02:00:00|6024.5|6018.5|6014.4|6008.4|6025|6019|6013.9|6007.9|28
1624932300000|2021-06-29 02:05:00|6014.3|6008.3|6013.9|6007.9|6018.4|6011.4|6012.9|6006.9|2
1624932600000|2021-06-29 02:10:00|6014.9|6008.9|6016.9|6010.9|6017.3|6010.9|6012.9|6006.9|11
1624932900000|2021-06-29 02:15:00|6018.3|6008.3|6022.4|6016.4|6022.4|6016.4|6015.9|6008.3|20
1624933200000|2021-06-29 02:20:00|6022.3|6016.3|6038.4|6032.4|6041.9|6033.9|6021.9|6015.9|12
1624933500000|2021-06-29 02:25:00|6037.9|6031.9|6035.4|6029.4|6041|6035|6032.4|6026.4|16
1624933800000|2021-06-29 02:30:00|6035.9|6029.9|6028.9|6022.9|6036.4|6030.4|6028.9|6022.9|8
1624934100000|2021-06-29 02:35:00|6029.4|6023.4|6035.3|6025.3|6035.9|6029.9|6027.4|6019.4|3
1624934400000|2021-06-29 02:40:00|6035.4|6025.4|6025.9|6019.9|6035.4|6028.4|6023.9|6017.9|2
1624934700000|2021-06-29 02:45:00|6025.4|6019.4|6023.3|6017.3|6029.9|6023.9|6017.9|6011.9|7
1624935000000|2021-06-29 02:50:00|6023.4|6017.4|6022.3|6016.3|6024.4|6018.4|6019.9|6013.9|23
1624935300000|2021-06-29 02:55:00|6021.4|6015.4|6017.8|6011.8|6021.4|6015.4|6015.3|6009.3|8
1624935600000|2021-06-29 03:00:00|6016.9|6010.9|6014.3|6008.3|6017.8|6011.8|6011.8|6005.8|8
1624935900000|2021-06-29 03:05:00|6012.9|6006.9|6015.8|6009.8|6017.8|6011.8|6012.3|6006.3|5
1624936200000|2021-06-29 03:10:00|6016.4|6010.4|6007.8|6001.8|6017.8|6011.8|6001.3|5995.3|100
1624936500000|2021-06-29 03:15:00|6008.3|6002.3|6008.8|6002.8|6009.8|6003.8|6007.8|6001.8|8
1624936800000|2021-06-29 03:20:00|6008.3|6002.3|5993.6|5987.6|6008.3|6002.3|5992.1|5986.1|42
1624937100000|2021-06-29 03:25:00|5993.7|5987.7|5998.7|5992.7|6001.7|5995.7|5992.6|5986.6|16
1624937400000|2021-06-29 03:30:00|5998.2|5992.2|5998.2|5992.2|5998.7|5992.7|5995.7|5989.7|9
1624937700000|2021-06-29 03:35:00|5998.7|5992.7|5993.6|5987.6|5998.7|5992.7|5993.6|5987.6|17
1624938000000|2021-06-29 03:40:00|5994.1|5988.1|6000.2|5994.2|6002.7|5996.7|5994.1|5988.1|14
1624938300000|2021-06-29 03:45:00|5999.7|5993.7|6000.2|5990.2|6003.2|5997.2|5994.2|5988.2|3
1624938600000|2021-06-29 03:50:00|5998.7|5992.7|6002.2|5996.2|6005.2|5997.7|5998.7|5992.2|0
1624938900000|2021-06-29 03:55:00|6002.7|5996.7|6003.2|5997.2|6003.2|5997.2|6002.2|5996.2|0
1624939200000|2021-06-29 04:00:00|6002.8|5996.8|6003.2|5997.2|6003.7|5997.7|6002.1|5996.1|5
1624939500000|2021-06-29 04:05:00|6003.7|5997.7|6002.7|5996.7|6003.7|5997.7|6001.6|5995.6|0
1624939800000|2021-06-29 04:10:00|6002.6|5996.6|5998.6|5992.6|6002.6|5996.6|5994.6|5988.6|4
1624940100000|2021-06-29 04:15:00|5998.7|5992.7|5999.2|5993.2|6002.2|5996.2|5998.6|5991.2|1
1624940400000|2021-06-29 04:20:00|5998.7|5992.7|5996.7|5990.7|6000.1|5994.1|5995.7|5989.7|2
1624940700000|2021-06-29 04:25:00|5997.2|5991.2|5995.1|5989.1|5997.2|5991.2|5994.6|5988.6|1
1624941000000|2021-06-29 04:30:00|5995.6|5989.6|5994.2|5988.2|5997.2|5991.2|5993.7|5987.7|0
1624941300000|2021-06-29 04:35:00|5993.7|5987.7|5992.6|5986.6|5995.1|5989.1|5991.1|5985.1|10
1624941600000|2021-06-29 04:40:00|5992.2|5986.2|5997.6|5991.6|6000|5993.5|5991.6|5985.6|11
1624941900000|2021-06-29 04:45:00|5996.5|5990.5|6000.2|5994.2|6001.6|5995.6|5996.5|5990.5|10
1624942200000|2021-06-29 04:50:00|5998.8|5992.8|5999.2|5993.2|6000.8|5994.8|5995.2|5987.2|13
1624942500000|2021-06-29 04:55:00|5998.7|5992.7|5994.3|5988.3|5999.2|5993.2|5991.3|5985.3|15
1624942800000|2021-06-29 05:00:00|5995.7|5989.7|5986.8|5980.8|5995.8|5989.8|5986.8|5980.8|10
1624943100000|2021-06-29 05:05:00|5986.3|5980.3|5997.6|5991.6|6000.7|5994.7|5986.3|5980.3|10
1624943400000|2021-06-29 05:10:00|5997.7|5991.7|6001.2|5995.2|6001.6|5995.6|5996.3|5990.3|0
1624943700000|2021-06-29 05:15:00|6000.7|5994.7|6023.6|6017.6|6029.1|6023.1|6000.7|5994.7|21
1624944000000|2021-06-29 05:20:00|6026.1|6016.1|6028.5|6022.5|6030|6023.5|6019.6|6013.6|6
1624944300000|2021-06-29 05:25:00|6029|6019|6032|6026|6035.1|6028.8|6026.5|6019|13
1624944600000|2021-06-29 05:30:00|6032.1|6026.1|6012.5|6006.5|6032.6|6026.6|6012.5|6006|13
1624944900000|2021-06-29 05:35:00|6013|6007|6010.1|6004.1|6017|6008.5|6006.3|6000.3|16
1624945200000|2021-06-29 05:40:00|6009.6|6003.6|5997.5|5991.5|6010.1|6004.1|5995|5989|17
1624945500000|2021-06-29 05:45:00|5998|5992|5979.7|5973.7|5998|5992|5978.7|5972.7|34
1624945800000|2021-06-29 05:50:00|5980.2|5974.2|5984.7|5978.7|5987.2|5981.2|5980.2|5974.2|12
1624946100000|2021-06-29 05:55:00|5984.8|5978.8|5996.8|5990.8|6008.4|5998.9|5984.2|5978.2|50
1624946400000|2021-06-29 06:00:00|5997.3|5991.3|6007.7|6001.7|6008.2|6002.2|5996.3|5990.3|10
1624946700000|2021-06-29 06:05:00|6009.1|6003.1|6003.6|5997.6|6013.2|6007.1|6002.7|5996.1|10
1624947000000|2021-06-29 06:10:00|6001.6|5995.6|6012.6|6006.6|6012.6|6006.6|5998.7|5992.7|18
1624947300000|2021-06-29 06:15:00|6013.6|6007.6|6021.1|6015.1|6021.6|6015.6|6010.1|6004|33
1624947600000|2021-06-29 06:20:00|6020.6|6014.6|6019.6|6013.6|6023.1|6017.1|6017.5|6011.5|13
1624947900000|2021-06-29 06:25:00|6018.6|6012.6|6031.1|6025.1|6032.1|6026.1|6016.6|6010.6|26
1624948200000|2021-06-29 06:30:00|6032|6026|6027.1|6021.1|6033.1|6027.1|6024.2|6018.2|6
1624948500000|2021-06-29 06:35:00|6026.2|6020.2|6016.6|6010.6|6028.6|6022.6|6015.6|6009.6|21
1624948800000|2021-06-29 06:40:00|6017|6011|6016.9|6010.9|6019.1|6013.1|6014|6008|16
1624949100000|2021-06-29 06:45:00|6015.9|6009.9|6017.4|6011.4|6018.9|6012.9|6010.1|6004.1|42
1624949400000|2021-06-29 06:50:00|6017.9|6011.9|6032.4|6026.4|6032.9|6026.9|6017.3|6011.3|3
1624949700000|2021-06-29 06:55:00|6032.9|6022.9|6032.4|6026.4|6035.9|6027.3|6026.9|6019.9|8
1624950000000|2021-06-29 07:00:00|6031.9|6025.9|6031.9|6025.9|6034|6026.9|6024|6017|3
1624950300000|2021-06-29 07:05:00|6031.5|6025.5|6038.8|6032.8|6039.4|6033.4|6028.4|6022.4|41
1624950600000|2021-06-29 07:10:00|6038.9|6032.9|6073.8|6067.8|6073.8|6067.8|6038.9|6032.9|99
1624950900000|2021-06-29 07:15:00|6074.7|6068.7|6066|6060|6075.8|6069.8|6063|6057|89
1624951200000|2021-06-29 07:20:00|6066.4|6060.4|6101.4|6095.4|6103|6096.5|6065.9|6059.9|97
1624951500000|2021-06-29 07:25:00|6101.9|6095.9|6092.2|6086.2|6105.5|6099.5|6089.9|6083.9|66
1624951800000|2021-06-29 07:30:00|6091.8|6085.8|6082|6076|6092.7|6086.7|6081|6075|133
1624952100000|2021-06-29 07:35:00|6081.5|6075.5|6081.4|6075.4|6081.9|6075.9|6067.4|6061.4|34
1624952400000|2021-06-29 07:40:00|6080.9|6074.9|6082.4|6076.4|6089.4|6083.4|6079.9|6073.9|19
1624952700000|2021-06-29 07:45:00|6082.9|6076.9|6086.9|6080.9|6086.9|6080.9|6081.4|6075.4|10
1624953000000|2021-06-29 07:50:00|6086.8|6080.8|6124.2|6118.2|6124.2|6118.2|6085.9|6079.9|148
1624953300000|2021-06-29 07:55:00|6124.1|6118.1|6110.6|6104.6|6124.1|6118.1|6109.7|6103.7|57
1624953600000|2021-06-29 08:00:00|6111|6105|6101.6|6095.6|6113.6|6107.6|6099.1|6093.1|44
1624953900000|2021-06-29 08:05:00|6101.7|6095.7|6124.1|6118.1|6130.5|6124.5|6099.6|6093.6|183
1624954200000|2021-06-29 08:10:00|6122.1|6116.1|6105.1|6099.1|6122.1|6116.1|6101.6|6095.6|18
1624954500000|2021-06-29 08:15:00|6104.6|6098.6|6102.6|6096.6|6107.6|6101.6|6101.1|6095.1|131
1624954800000|2021-06-29 08:20:00|6102.2|6096.2|6102.3|6096.3|6109.6|6101.7|6099.7|6093.7|79
1624955100000|2021-06-29 08:25:00|6101.8|6095.8|6108.2|6102.2|6110.3|6104.3|6100.3|6094.3|13
1624955400000|2021-06-29 08:30:00|6107.3|6101.3|6105.7|6099.7|6108.7|6102.7|6101.3|6095.3|12
1624955700000|2021-06-29 08:35:00|6105.2|6099.2|6099.8|6093.8|6105.2|6099.2|6093.7|6087.7|26
1624956000000|2021-06-29 08:40:00|6100.2|6094.2|6110.2|6104.2|6112.6|6106.6|6099.3|6093.3|16
1624956300000|2021-06-29 08:45:00|6110.1|6104.1|6104|6098|6110.6|6104.6|6100.2|6094.2|14
1624956600000|2021-06-29 08:50:00|6102.5|6096.5|6090.6|6084.6|6108.1|6102.1|6087.6|6081.6|9
1624956900000|2021-06-29 08:55:00|6091|6085|6085.5|6079.5|6091.9|6085.9|6085.5|6079.5|21
1624957200000|2021-06-29 09:00:00|6085|6079|6075.4|6069.4|6087|6081|6070.4|6064.3|54
1624957500000|2021-06-29 09:05:00|6074.9|6068.9|6075.9|6069.9|6077.3|6071.3|6068.4|6062.4|155
1624957800000|2021-06-29 09:10:00|6076.4|6070.4|6088.3|6082.3|6093.4|6087.3|6075.9|6069.9|123
1624958100000|2021-06-29 09:15:00|6088.4|6082.4|6108.3|6102.3|6112.3|6106.3|6084.8|6078.8|188
1624958400000|2021-06-29 09:20:00|6108.8|6102.8|6111.3|6105.3|6116.3|6109.3|6102.3|6096.3|219
1624958700000|2021-06-29 09:25:00|6111.7|6105.7|6132.8|6126.8|6137.8|6130.7|6111.7|6105.7|23
1624959000000|2021-06-29 09:30:00|6133.3|6127.3|6146.8|6140.8|6147.3|6141.3|6129.3|6122.3|103
1624959300000|2021-06-29 09:35:00|6147.3|6141.3|6170.1|6164.1|6181.6|6174.7|6142.9|6136.9|271
1624959600000|2021-06-29 09:40:00|6170.6|6164.6|6166.6|6160.6|6179.3|6170|6165.5|6159.5|138
1624959900000|2021-06-29 09:45:00|6166.1|6160.1|6155.6|6149.6|6166.6|6160.6|6154.1|6148.1|49
1624960200000|2021-06-29 09:50:00|6156.1|6150.1|6151.1|6145.1|6158|6152|6146.6|6140.6|63
1624960500000|2021-06-29 09:55:00|6151.5|6145.5|6157.6|6151.6|6163.1|6157.1|6151.5|6145.5|15
1624960800000|2021-06-29 10:00:00|6156.6|6150.6|6151.5|6145.5|6159.6|6153.6|6150.6|6144.6|59
1624961100000|2021-06-29 10:05:00|6151|6145|6148|6142|6151|6145|6146.5|6140.5|20
1624961400000|2021-06-29 10:10:00|6148.5|6142.5|6148.5|6142.5|6150.5|6144.5|6143.8|6137.5|128
1624961700000|2021-06-29 10:15:00|6148|6142|6141.4|6135.4|6148|6142|6141.4|6135.4|4
1624962000000|2021-06-29 10:20:00|6140.5|6134.5|6134|6128|6141.4|6135.4|6133.5|6127.5|34
1624962300000|2021-06-29 10:25:00|6134.5|6128.5|6134.1|6128.1|6135|6129|6133.5|6127.5|116
1624962600000|2021-06-29 10:30:00|6134.5|6128.5|6140.6|6134.6|6140.6|6134.6|6132.5|6126.5|31
1624962900000|2021-06-29 10:35:00|6140.5|6134.5|6138.6|6132.6|6147.6|6141.6|6137.5|6131.5|20
1624963200000|2021-06-29 10:40:00|6139.6|6133.6|6138.6|6132.6|6139.6|6133.6|6138.6|6132.6|0
1624963500000|2021-06-29 10:45:00|6134.6|6128.6|6151|6145|6157.9|6151.9|6134.6|6128.6|109
1624963800000|2021-06-29 10:50:00|6151.5|6145.5|6166|6160|6166.9|6160.9|6150.5|6144.5|83
1624964100000|2021-06-29 10:55:00|6165.9|6159.9|6164|6158|6173|6167|6162|6156|14
1624964400000|2021-06-29 11:00:00|6164.4|6158.4|6161.2|6155.2|6164.4|6158.4|6159.5|6153.5|62
1624964700000|2021-06-29 11:05:00|6161.7|6155.7|6152.3|6146.3|6162.2|6156.2|6150.8|6144.8|21
1624965000000|2021-06-29 11:10:00|6150.8|6144.8|6152.8|6146.8|6156.2|6150.2|6150.8|6143.8|7
1624965300000|2021-06-29 11:15:00|6155.2|6149.2|6154.8|6148.8|6156.7|6150.7|6154.2|6148.2|3
1624965600000|2021-06-29 11:20:00|6154.3|6148.3|6144.2|6138.2|6154.8|6148.8|6136.7|6130.7|75
1624965900000|2021-06-29 11:25:00|6144.3|6138.3|6187.2|6181.2|6188.2|6182.2|6144.3|6138.3|102
1624966200000|2021-06-29 11:30:00|6187.3|6181.3|6197.8|6191.8|6205.6|6199.6|6187.2|6180.2|187
1624966500000|2021-06-29 11:35:00|6197.3|6191.3|6216.6|6210.6|6216.7|6210.7|6196.3|6190.3|113
1624966800000|2021-06-29 11:40:00|6217.1|6211.1|6230.1|6224.1|6233.1|6227.1|6217.1|6211.1|202
1624967100000|2021-06-29 11:45:00|6230.6|6224.6|6244|6238|6278.7|6270.8|6222.6|6216.6|330
1624967400000|2021-06-29 11:50:00|6242.4|6236.4|6276.6|6270.6|6284.4|6278.4|6242.4|6236.4|138
1624967700000|2021-06-29 11:55:00|6277.1|6271.1|6276.6|6270.6|6287.5|6281.5|6268.3|6262.3|137
1624968000000|2021-06-29 12:00:00|6275.7|6269.7|6303.8|6297.8|6307.8|6297.8|6274.5|6268.5|154
1624968300000|2021-06-29 12:05:00|6305.4|6299.4|6308.4|6302.4|6308.9|6302.9|6282.8|6276.8|122
1624968600000|2021-06-29 12:10:00|6307.9|6301.9|6296.4|6290.4|6320.7|6314.7|6291.4|6284|202
1624968900000|2021-06-29 12:15:00|6296.5|6290.5|6325.4|6319.4|6334.9|6327.9|6295|6288.9|200
1624969200000|2021-06-29 12:20:00|6325.8|6319.8|6306.5|6300.5|6327.3|6321.3|6304|6298|221
1624969500000|2021-06-29 12:25:00|6306.6|6300.6|6294|6288|6308.5|6302.5|6291.9|6285.9|187
1624969800000|2021-06-29 12:30:00|6294.5|6288.5|6299|6293|6299.4|6293.4|6291.5|6285.5|71
1624970100000|2021-06-29 12:35:00|6298.5|6292.5|6299.3|6293.3|6306.1|6300.1|6298.1|6292.1|137
1624970400000|2021-06-29 12:40:00|6298.9|6292.9|6284.6|6278.6|6303|6297|6284.6|6277.1|46
1624973400000|2021-06-29 13:30:00|6284|6278|6301.6|6295.6|6302|6296|6204.2|6198.2|907
1624973700000|2021-06-29 13:35:00|6301|6295|6322.3|6316.3|6365.4|6359.4|6296|6290|1250
1624974000000|2021-06-29 13:40:00|6322|6316|6269.5|6263.5|6340.2|6334.2|6221|6215|848
1624974300000|2021-06-29 13:45:00|6268.1|6262.1|6259|6253|6268.1|6262.1|6214.7|6208.6|645
1624974600000|2021-06-29 13:50:00|6256.4|6250.4|6221|6215|6259.1|6252.4|6209.5|6203.5|216
1624974900000|2021-06-29 13:55:00|6216.4|6210.4|6211.2|6205.2|6221.3|6215.3|6198.8|6192.8|528
1624975200000|2021-06-29 14:00:00|6212.2|6206.2|6195|6189|6221|6215|6194.3|6188.3|182
1624975500000|2021-06-29 14:05:00|6195.5|6189.5|6183.2|6177.2|6197.5|6191.5|6172.9|6166.9|200
1624975800000|2021-06-29 14:10:00|6184.7|6178.7|6177.8|6171.8|6196.7|6190.7|6175.3|6169.3|201
1624976100000|2021-06-29 14:15:00|6178.2|6172.2|6178.8|6172.8|6195.8|6189.8|6178.2|6172.2|97
1624976400000|2021-06-29 14:20:00|6178.7|6172.7|6165.7|6159.7|6182.4|6176.4|6142.3|6136.3|430
1624976700000|2021-06-29 14:25:00|6169.8|6163.8|6163.7|6157.7|6174.3|6168.3|6157.6|6151.6|122
1624977000000|2021-06-29 14:30:00|6163.3|6157.3|6204.6|6198.6|6211.6|6205.6|6163.3|6157.3|160
1624977300000|2021-06-29 14:35:00|6205.1|6199.1|6204|6198|6221.6|6215.6|6199.9|6193.9|308
1624977600000|2021-06-29 14:40:00|6205.1|6199.1|6191.6|6185.6|6217.4|6211.4|6191.1|6185.1|242
1624977900000|2021-06-29 14:45:00|6191.5|6185.5|6191.1|6185.1|6200.5|6194.5|6184.4|6178.4|220
1624978200000|2021-06-29 14:50:00|6191.5|6185.5|6171.1|6165.1|6191.5|6185.5|6164.7|6158.7|127
1624978500000|2021-06-29 14:55:00|6171.2|6165.2|6140.7|6134.7|6172.7|6166.7|6131.2|6125.2|397
1624978800000|2021-06-29 15:00:00|6141.6|6135.6|6130.9|6124.9|6147.1|6141.1|6130.4|6123.6|277
1624979100000|2021-06-29 15:05:00|6131.4|6125.4|6148|6142|6153|6147|6130.4|6124.4|154
1624979400000|2021-06-29 15:10:00|6148.4|6142.4|6135.5|6129.5|6151.9|6145.9|6131.4|6125.4|261
1624979700000|2021-06-29 15:15:00|6136|6130|6152.4|6146.4|6153.5|6147.5|6136|6130|93
1624980000000|2021-06-29 15:20:00|6152.9|6146.9|6158.9|6152.9|6167|6161|6150.4|6144.4|67
1624980300000|2021-06-29 15:25:00|6158.4|6152.4|6174.4|6168.4|6178.9|6172.9|6157|6151|79
1624980600000|2021-06-29 15:30:00|6174|6168|6186.3|6180.3|6201.2|6195.2|6173.9|6167.9|295
1624980900000|2021-06-29 15:35:00|6185.9|6179.9|6185.5|6179.5|6190.3|6184.3|6173.6|6167.6|344
1624981200000|2021-06-29 15:40:00|6184.5|6178.5|6180|6174|6187.5|6181.5|6179.6|6173.6|101
1624981500000|2021-06-29 15:45:00|6180.1|6174.1|6163.1|6157.1|6180.7|6174.7|6163.1|6157.1|126
1624981800000|2021-06-29 15:50:00|6162.7|6156.7|6162.5|6156.5|6166.5|6160.5|6150.6|6144.6|143
1624982100000|2021-06-29 15:55:00|6163.4|6157.4|6157.2|6151.2|6163.4|6157.4|6146.6|6140.6|231
1624982400000|2021-06-29 16:00:00|6156.8|6150.8|6166.9|6160.9|6173|6167|6156.2|6150.2|128
1624982700000|2021-06-29 16:05:00|6168.2|6162.2|6180.3|6174.3|6182.9|6176.9|6167.2|6161.2|205
1624983000000|2021-06-29 16:10:00|6180.8|6174.8|6196.8|6190.8|6198.3|6192.3|6175.8|6169.8|230
1624983300000|2021-06-29 16:15:00|6197.2|6191.2|6193|6187|6209|6203|6191|6185|221
1624983600000|2021-06-29 16:20:00|6192.9|6186.9|6183.9|6177.9|6193.4|6187.4|6180.9|6174.9|71
1624983900000|2021-06-29 16:25:00|6182.4|6176.4|6175.5|6169.5|6184.5|6178.5|6169|6163|202
1624984200000|2021-06-29 16:30:00|6175.4|6169.4|6146.7|6140.7|6179|6173|6142.7|6136.7|182
1624984500000|2021-06-29 16:35:00|6147.2|6141.2|6151.3|6145.3|6157.2|6151.2|6143.7|6137.7|386
1624984800000|2021-06-29 16:40:00|6151.8|6145.8|6164.9|6158.9|6164.9|6158.9|6141|6135|303
1624985100000|2021-06-29 16:45:00|6164.4|6158.4|6171.2|6165.2|6181.6|6175.6|6162.4|6156.4|375
1624985400000|2021-06-29 16:50:00|6171.7|6165.7|6174.4|6168.4|6174.9|6168.9|6167.5|6161.5|217
1624985700000|2021-06-29 16:55:00|6173.9|6167.9|6172.9|6166.9|6175.8|6169.8|6162.8|6156.8|108
1624986000000|2021-06-29 17:00:00|6171.9|6165.9|6156.6|6150.6|6172.7|6166.7|6149.5|6143.5|244
1624986300000|2021-06-29 17:05:00|6157|6151|6168.2|6162.2|6170.7|6164.7|6153.2|6147.2|344
1624986600000|2021-06-29 17:10:00|6167.7|6161.7|6180.8|6174.8|6184.3|6178.3|6167.7|6161.7|175
1624986900000|2021-06-29 17:15:00|6180.4|6174.4|6191.8|6185.8|6193.7|6187.7|6179.3|6173.3|110
1624987200000|2021-06-29 17:20:00|6191.4|6185.4|6208.3|6202.3|6216.9|6210.9|6185.8|6179.8|162
1624987500000|2021-06-29 17:25:00|6207.8|6201.8|6202.1|6196.1|6212.3|6206.3|6196.1|6190.1|222
1624987800000|2021-06-29 17:30:00|6201.6|6195.6|6189.7|6183.7|6202.1|6196.1|6189.4|6183.4|179
1624988100000|2021-06-29 17:35:00|6191.9|6185.9|6206.8|6200.8|6212.6|6206.6|6190|6184|185
1624988400000|2021-06-29 17:40:00|6207.2|6201.2|6204.7|6198.7|6207.2|6201.2|6204.1|6198.1|211
1624988700000|2021-06-29 17:45:00|6206.7|6200.7|6230.8|6224.8|6235.3|6229.3|6204.7|6198.7|417
1624989000000|2021-06-29 17:50:00|6230.7|6224.7|6230.4|6224.4|6239.1|6233.1|6224.6|6218.6|220
1624989300000|2021-06-29 17:55:00|6229.9|6223.9|6217.9|6211.9|6231.9|6225.9|6217.7|6211.7|187
1624989600000|2021-06-29 18:00:00|6218.4|6212.4|6221.1|6215.1|6222|6216|6216.6|6210.6|260
1624989900000|2021-06-29 18:05:00|6221.7|6215.7|6217.4|6211.4|6226.6|6220.6|6216.4|6210.4|431
1624990200000|2021-06-29 18:10:00|6217.3|6211.3|6215.9|6209.9|6223.3|6217.3|6194.3|6188.3|546
1624990500000|2021-06-29 18:15:00|6216.9|6210.9|6215.8|6209.8|6218|6212|6210.9|6204.9|186
1625011200000|2021-06-30 00:00:00|6231.6|6216.6|6238.9|6232.9|6256.6|6250.6|6231.1|6216.6|88
1625011500000|2021-06-30 00:05:00|6238.4|6232.4|6238.7|6232.7|6254.9|6248.9|6237.5|6231.3|38
1625011800000|2021-06-30 00:10:00|6238.2|6232.2|6239.8|6233.8|6240.7|6234.7|6237.7|6231.7|6
1625012100000|2021-06-30 00:15:00|6238.9|6232.9|6237.2|6231.2|6240.2|6232.9|6221.2|6214.2|64
1625012400000|2021-06-30 00:20:00|6237.7|6231.7|6241.1|6231.1|6241.6|6233.6|6232.7|6224.1|2
1625012700000|2021-06-30 00:25:00|6238.1|6232.1|6247.5|6241.5|6248|6242|6237.2|6230.6|11
1625013000000|2021-06-30 00:30:00|6246.6|6240.6|6224.6|6218.6|6247.5|6241.5|6224.1|6218.1|39
1625013300000|2021-06-30 00:35:00|6225.9|6219.9|6226.5|6220.5|6229.1|6223.1|6224.6|6218.6|8
1625013600000|2021-06-30 00:40:00|6227|6221|6230|6224|6231.5|6225.5|6226.6|6220.6|5
1625013900000|2021-06-30 00:45:00|6230.1|6224.1|6231.1|6225.1|6231.1|6225.1|6229.5|6223.5|1
1625014200000|2021-06-30 00:50:00|6231|6225|6226|6220|6231.5|6225.5|6226|6220|1
1625014500000|2021-06-30 00:55:00|6226.5|6220.5|6226.9|6220.9|6227.5|6221.5|6226.5|6220.5|9
1625014800000|2021-06-30 01:00:00|6227|6221|6231|6225|6232|6226|6225|6219|11
1625015100000|2021-06-30 01:05:00|6231.1|6225.1|6231.5|6225.5|6231.9|6225.9|6230.5|6224.5|5
1625015400000|2021-06-30 01:10:00|6228.2|6222.2|6228.5|6222.5|6232|6226|6228|6222|5
1625015700000|2021-06-30 01:15:00|6229.5|6223.5|6229.4|6223.4|6231.9|6225.9|6229|6223|35
1625016000000|2021-06-30 01:20:00|6231.7|6225.7|6238.4|6232.4|6238.5|6232.5|6231.7|6225.7|2
1625016300000|2021-06-30 01:25:00|6238|6232|6240.4|6234.4|6244.9|6235.9|6237.9|6231.9|2
1625016600000|2021-06-30 01:30:00|6240|6234|6249.4|6243.4|6249.9|6243.9|6238.4|6232.4|7
1625016900000|2021-06-30 01:35:00|6249.9|6243.9|6250.3|6244.3|6251.3|6245.3|6244.4|6236.8|0
1625017200000|2021-06-30 01:40:00|6250.8|6244.8|6260.3|6254.3|6263.9|6256.4|6249.8|6243.8|2
1625017500000|2021-06-30 01:45:00|6259.7|6253.7|6247.9|6241.9|6260.7|6254.7|6247.4|6237.9|12
1625017800000|2021-06-30 01:50:00|6248.4|6242.4|6248.5|6242.5|6254.9|6246.4|6245.4|6238|78
1625018100000|2021-06-30 01:55:00|6251|6241|6253.9|6243.9|6255.9|6248.4|6246.3|6237.4|0
1625018400000|2021-06-30 02:00:00|6252.4|6246.4|6258.3|6252.3|6262.3|6256.3|6252.4|6245.9|5
1625018700000|2021-06-30 02:05:00|6257.8|6251.8|6247.9|6241.9|6257.8|6251.8|6247.9|6240.8|4
1625019000000|2021-06-30 02:10:00|6248.3|6242.3|6249|6243|6253.9|6245.9|6248.3|6240.4|19
1625019300000|2021-06-30 02:15:00|6248.6|6242.6|6249|6243|6250.5|6244.5|6248|6242|7
1625019600000|2021-06-30 02:20:00|6248.5|6242.5|6251.9|6245.9|6253.3|6245.9|6247.1|6241.1|10
1625019900000|2021-06-30 02:25:00|6252.3|6246.3|6255.6|6249.6|6255.7|6249.7|6249.6|6240.6|11
1625020200000|2021-06-30 02:30:00|6258.2|6252.2|6266.8|6260.8|6268.1|6262.1|6256.6|6249.7|23
1625020500000|2021-06-30 02:35:00|6266.7|6260.7|6262.2|6256.2|6268.8|6262.8|6262.2|6255.7|14
1625020800000|2021-06-30 02:40:00|6262.7|6256.7|6259.7|6253.7|6264.2|6258.2|6258.3|6252.3|1
1625021100000|2021-06-30 02:45:00|6259.2|6253.2|6267.3|6261.3|6267.3|6261.3|6257.8|6251.8|1
1625021400000|2021-06-30 02:50:00|6264.7|6258.7|6262.3|6256.3|6267.2|6261.2|6259.8|6253.8|2
1625021700000|2021-06-30 02:55:00|6263.3|6257.3|6258.9|6248.9|6267.9|6261.7|6250.9|6244.9|44
1625022000000|2021-06-30 03:00:00|6255.5|6249.5|6244.1|6238.1|6255.8|6249.8|6244.1|6238|43
1625022300000|2021-06-30 03:05:00|6244|6238|6248|6242|6248.4|6242.4|6243.6|6237.6|8
1625022600000|2021-06-30 03:10:00|6245.6|6239.6|6249|6239|6250.5|6241.4|6241.6|6235|32
1625022900000|2021-06-30 03:15:00|6249.5|6239.5|6246.5|6236.5|6249.5|6242|6243.6|6234.5|0
1625023200000|2021-06-30 03:20:00|6246.6|6236.6|6247.1|6237.1|6250.5|6240.6|6246.6|6234.5|0
1625023500000|2021-06-30 03:25:00|6246.6|6236.6|6249.5|6234.5|6250.5|6241.6|6243.5|6234.5|2
1625023800000|2021-06-30 03:30:00|6249.6|6234.6|6243|6237|6249.6|6237.6|6242.1|6234.6|5
1625024100000|2021-06-30 03:35:00|6243.4|6237.4|6237.1|6231.1|6243.6|6237.6|6237|6229.1|7
1625024400000|2021-06-30 03:40:00|6237|6231|6231.2|6225.2|6237.1|6231.1|6231.2|6225.2|5
1625024700000|2021-06-30 03:45:00|6231.6|6225.6|6230|6224|6232.1|6226.1|6224.1|6218.1|9
1625025000000|2021-06-30 03:50:00|6230.5|6224.5|6231.6|6225.6|6232.5|6226.5|6228|6222|1
1625025300000|2021-06-30 03:55:00|6232.5|6226.5|6232.1|6222.1|6232.5|6226.5|6230.6|6222.1|0
1625025600000|2021-06-30 04:00:00|6230.6|6224.6|6230.5|6224.5|6231.9|6225.9|6229|6223|1
1625025900000|2021-06-30 04:05:00|6229.6|6223.6|6231.6|6225.6|6233|6227|6229.6|6223.6|19
1625026200000|2021-06-30 04:10:00|6231.1|6225.1|6238.5|6232.5|6238.5|6232.5|6231.1|6225.1|1
1625026500000|2021-06-30 04:15:00|6239.6|6233.6|6240.5|6234.5|6241|6235|6238.5|6231|3
1625026800000|2021-06-30 04:20:00|6240.9|6234.9|6237|6231|6242.5|6236.5|6237|6231|7
1625027100000|2021-06-30 04:25:00|6236.9|6230.9|6236.6|6230.6|6237.5|6231.5|6234.1|6228.1|5
1625027400000|2021-06-30 04:30:00|6237|6231|6234|6228|6237.5|6231.5|6234|6228|0
1625027700000|2021-06-30 04:35:00|6233.6|6227.6|6225.5|6219.5|6233.6|6227.6|6223.5|6217|5
1625028000000|2021-06-30 04:40:00|6225.9|6219.9|6226.9|6220.9|6230|6221.6|6225.5|6217.9|0
1625028300000|2021-06-30 04:45:00|6224|6218|6228|6218|6228.5|6220.5|6224|6218|2
1625028600000|2021-06-30 04:50:00|6228.5|6218.5|6227.5|6221.5|6228.5|6221.5|6225.5|6217|0
1625028900000|2021-06-30 04:55:00|6229.8|6223.8|6231.5|6225.5|6233.1|6225.5|6227.5|6218.5|2
1625029200000|2021-06-30 05:00:00|6232|6226|6231.5|6225.5|6232|6226|6231.5|6225.5|0
1625029500000|2021-06-30 05:05:00|6232|6226|6233.4|6227.4|6233.4|6227.4|6230.2|6224.2|1
1625029800000|2021-06-30 05:10:00|6233.5|6227.5|6235.4|6229.4|6235.5|6229.5|6233.4|6227.4|0
1625030100000|2021-06-30 05:15:00|6235.5|6229.5|6238.4|6228.4|6238.5|6230|6235.1|6226.4|5
1625030400000|2021-06-30 05:20:00|6238.5|6228.5|6234.4|6228.4|6241.5|6232.5|6234.4|6226.4|1
1625030700000|2021-06-30 05:25:00|6234|6228|6231.9|6221.9|6234.4|6228.4|6230.4|6221.9|1
1625031000000|2021-06-30 05:30:00|6232|6222|6226.4|6220.4|6232|6225.4|6225.5|6219.1|2
1625031300000|2021-06-30 05:35:00|6226.8|6220.8|6231.8|6221.8|6232.4|6224.3|6226.8|6220.4|1
1625031600000|2021-06-30 05:40:00|6229.4|6223.4|6229.8|6219.8|6231.8|6224.3|6228.3|6219.8|1
1625031900000|2021-06-30 05:45:00|6228.3|6222.3|6230.9|6220.9|6231.3|6225.3|6228.3|6219.3|1
1625032200000|2021-06-30 05:50:00|6229.4|6223.4|6227.3|6221.3|6230.9|6224.8|6227.3|6219.8|0
1625032500000|2021-06-30 05:55:00|6227.2|6221.2|6228.8|6218.8|6228.8|6221.3|6219.3|6212.8|9
1625032800000|2021-06-30 06:00:00|6228.3|6218.3|6204.2|6198.2|6228.3|6220.3|6204.2|6197.3|13
1625033100000|2021-06-30 06:05:00|6204.1|6198.1|6218.4|6212.4|6219.8|6212.4|6202.2|6194.8|9
1625033400000|2021-06-30 06:10:00|6217.9|6211.9|6216.8|6210.8|6223.8|6216.3|6216.8|6209.8|0
1625033700000|2021-06-30 06:15:00|6216.3|6210.3|6218|6212|6224.1|6218.1|6210.2|6203.6|20
1625034000000|2021-06-30 06:20:00|6217.5|6211.5|6204.5|6198.5|6218|6212|6203|6194.1|6
1625034300000|2021-06-30 06:25:00|6205.5|6199.5|6199.1|6193.1|6208.5|6201|6194|6187.6|8
1625034600000|2021-06-30 06:30:00|6198.7|6192.7|6204.2|6198.2|6209|6201.6|6195|6186.2|6
1625034900000|2021-06-30 06:35:00|6204.6|6198.6|6203|6197|6208.6|6200.7|6201.7|6195.7|2
1625035200000|2021-06-30 06:40:00|6205.9|6199.9|6210.6|6204.6|6213.6|6207.6|6203.2|6197.2|9
1625035500000|2021-06-30 06:45:00|6212.1|6206.1|6209.6|6203.6|6212.1|6206.1|6203.1|6197.1|3
1625035800000|2021-06-30 06:50:00|6209.7|6203.7|6206.6|6200.6|6210.2|6204.2|6205.1|6199.1|1
1625036100000|2021-06-30 06:55:00|6207.1|6201.1|6212.1|6206.1|6216.5|6208.5|6207.1|6201.1|3
1625036400000|2021-06-30 07:00:00|6212.5|6206.5|6213.2|6207.2|6216.6|6210.6|6211.8|6205.8|0
1625036700000|2021-06-30 07:05:00|6212.7|6206.7|6191.6|6185.6|6212.7|6206.7|6191.6|6185.6|7
1625037000000|2021-06-30 07:10:00|6192.1|6186.1|6189.7|6183.7|6198.6|6191.1|6188.2|6182.2|7
1625037300000|2021-06-30 07:15:00|6189.6|6183.6|6171.7|6165.7|6192.5|6186.5|6171.1|6164.7|21
1625037600000|2021-06-30 07:20:00|6175.6|6169.6|6174|6168|6179.6|6173.6|6162|6156|33
1625037900000|2021-06-30 07:25:00|6173.9|6167.9|6179.5|6169.5|6181.1|6174.4|6170.5|6164.5|5
1625038200000|2021-06-30 07:30:00|6177|6171|6176.5|6170.5|6179.5|6171|6167|6161|3
1625038500000|2021-06-30 07:35:00|6177.4|6171.4|6180.5|6174.5|6184.4|6178.4|6176.5|6170.5|8
1625038800000|2021-06-30 07:40:00|6181|6175|6187.1|6181.1|6188.9|6182|6180|6174|1
1625039100000|2021-06-30 07:45:00|6188|6182|6188.4|6182.4|6188.5|6182.5|6178.2|6172.2|5
1625039400000|2021-06-30 07:50:00|6188.3|6182.3|6187.1|6181.1|6190.7|6184.7|6185.2|6178.5|6
1625039700000|2021-06-30 07:55:00|6186.6|6180.6|6183.1|6177.1|6187.1|6181.1|6179.7|6173.7|10
1625040000000|2021-06-30 08:00:00|6183.2|6177.2|6178.6|6172.6|6184.2|6178.2|6178.2|6172.2|1
1625040300000|2021-06-30 08:05:00|6179.2|6173.2|6180.1|6174.1|6184.7|6178.7|6179.2|6173.2|22
1625040600000|2021-06-30 08:10:00|6179.1|6173.1|6176.9|6170.9|6179.5|6173.5|6176.5|6170.5|36
1625040900000|2021-06-30 08:15:00|6176.8|6170.8|6177.9|6171.9|6181.4|6175.4|6175.3|6169.3|33
1625041200000|2021-06-30 08:20:00|6177.4|6171.4|6186.8|6180.8|6186.8|6180.8|6177.4|6171.4|21
1625041500000|2021-06-30 08:25:00|6187.3|6181.3|6191.9|6185.9|6197.8|6185.9|6187.3|6181.2|0
1625041800000|2021-06-30 08:30:00|6192.8|6186.8|6197.8|6191.8|6197.9|6191.9|6192.8|6186.8|21
1625042100000|2021-06-30 08:35:00|6196.9|6190.9|6192.2|6186.2|6205.3|6199.3|6190.7|6184.7|5
1625042400000|2021-06-30 08:40:00|6192.1|6186.1|6182.1|6176.1|6192.8|6186.1|6181.2|6175.2|5
1625042700000|2021-06-30 08:45:00|6182.6|6176.6|6169.3|6163.3|6182.7|6176.7|6166.2|6153.7|46
1625043000000|2021-06-30 08:50:00|6169.2|6163.2|6177.2|6171.2|6180.7|6174.7|6166.2|6160.2|15
1625043300000|2021-06-30 08:55:00|6177.1|6167.2|6172.2|6166.2|6177.7|6171.1|6172.2|6166.2|1
1625043600000|2021-06-30 09:00:00|6172.7|6166.7|6167.7|6161.7|6173.7|6167.7|6164.7|6158.7|28
1625043900000|2021-06-30 09:05:00|6167.8|6161.8|6148.1|6142.1|6167.8|6161.8|6145.1|6139.1|47
1625044200000|2021-06-30 09:10:00|6152.6|6146.6|6150.2|6144.2|6153|6147|6145.1|6139.1|36
1625044500000|2021-06-30 09:15:00|6150.1|6144.1|6146.7|6140.7|6153.6|6147.6|6145|6139|8
1625044800000|2021-06-30 09:20:00|6147.1|6141.1|6141.5|6135.5|6148.1|6142.1|6132.5|6126.5|41
1625045100000|2021-06-30 09:25:00|6142.1|6136.1|6150.4|6144.4|6152.5|6146.5|6142.1|6136.1|53
1625045400000|2021-06-30 09:30:00|6150|6144|6119.9|6113.9|6150.9|6144.9|6119.9|6113.9|56
1625045700000|2021-06-30 09:35:00|6120.4|6114.4|6124.9|6118.9|6126.4|6119.9|6119.4|6113.4|25
1625046000000|2021-06-30 09:40:00|6124.4|6118.4|6125.4|6119.4|6127.9|6121.9|6122.9|6116.9|73
1625046300000|2021-06-30 09:45:00|6125.5|6119.5|6126|6120|6133.4|6127.4|6125.4|6119.4|12
1625046600000|2021-06-30 09:50:00|6126.5|6120.5|6126.5|6120.5|6129.4|6123.4|6125|6119|4
1625046900000|2021-06-30 09:55:00|6126|6120|6127.9|6121.9|6130.9|6121.9|6124.4|6118.4|26
1625047200000|2021-06-30 10:00:00|6128|6122|6110.1|6104.1|6130.4|6124.4|6108.5|6102.5|111
1625047500000|2021-06-30 10:05:00|6110.5|6104.5|6129.5|6123.5|6132.1|6126.1|6110.5|6104.5|13
1625047800000|2021-06-30 10:10:00|6130|6124|6137.1|6131.1|6140.6|6134.6|6130|6124|35
1625048100000|2021-06-30 10:15:00|6138|6132|6133.6|6123.6|6139.1|6133.1|6132.1|6123.6|5
1625048400000|2021-06-30 10:20:00|6130.7|6124.7|6133.1|6127.1|6133.1|6127.1|6125.2|6119.2|9
1625048700000|2021-06-30 10:25:00|6133.7|6127.7|6137.2|6127.2|6138.7|6130.2|6133.7|6127.2|25
1625049000000|2021-06-30 10:30:00|6139.2|6124.2|6140.3|6134.3|6140.6|6134.6|6132.3|6124.2|1
1625049300000|2021-06-30 10:35:00|6139.8|6133.8|6135.1|6129.1|6140.3|6134.3|6133.2|6127.2|4
1625049600000|2021-06-30 10:40:00|6135.2|6129.2|6136.7|6126.7|6138.2|6131.7|6132.2|6123.7|11
1625049900000|2021-06-30 10:45:00|6134.3|6128.3|6119.1|6113.1|6134.8|6128.8|6118|6112|39
1625050200000|2021-06-30 10:50:00|6119.7|6113.7|6122.1|6116.1|6123.2|6117.2|6119.2|6113.2|3
1625050500000|2021-06-30 10:55:00|6121.7|6115.7|6118.5|6112.5|6122.1|6116.1|6118|6112|8
1625050800000|2021-06-30 11:00:00|6121|6115|6126.3|6120.3|6126.3|6120.3|6117.4|6111.4|33
1625051100000|2021-06-30 11:05:00|6126.2|6120.2|6125.7|6119.7|6129.7|6123.7|6125.4|6119.4|2
1625051400000|2021-06-30 11:10:00|6125.2|6119.2|6125.3|6119.3|6129.7|6123.7|6122.3|6116.3|7
1625051700000|2021-06-30 11:15:00|6125.7|6119.7|6140|6134|6140.4|6134.4|6124.3|6118.3|18
1625052000000|2021-06-30 11:20:00|6139.5|6133.5|6131.5|6125.5|6140.4|6134.4|6131|6125|16
1625052300000|2021-06-30 11:25:00|6135.5|6128|6132.3|6126.3|6135.5|6128.8|6127.8|6120.5|0
1625052600000|2021-06-30 11:30:00|6131.8|6125.8|6120.8|6114.8|6133.3|6127.3|6120.8|6114.8|7
1625052900000|2021-06-30 11:35:00|6121.3|6115.3|6127.4|6121.4|6127.4|6121.4|6120.8|6114.8|10
1625053200000|2021-06-30 11:40:00|6127.3|6121.3|6122.3|6116.3|6127.3|6121.3|6120|6114|4
1625053500000|2021-06-30 11:45:00|6121.8|6115.8|6122.9|6116.9|6123.9|6117.9|6117.3|6111.3|8
1625053800000|2021-06-30 11:50:00|6123.4|6117.4|6115.8|6109.8|6123.9|6117.9|6114.1|6108.1|109
1625054100000|2021-06-30 11:55:00|6116.8|6110.8|6130.1|6124.1|6130.6|6124.6|6114.4|6108.4|29
1625054400000|2021-06-30 12:00:00|6131|6125|6119.6|6113.6|6132.6|6126.6|6119.6|6113.6|36
1625054700000|2021-06-30 12:05:00|6120.1|6114.1|6120.2|6114.2|6121.2|6115.2|6119.1|6113.1|25
1625055000000|2021-06-30 12:10:00|6119.7|6113.7|6120.1|6114.1|6120.7|6114.7|6119.6|6113.6|33
1625055300000|2021-06-30 12:15:00|6120.2|6114.2|6120.9|6114.9|6131.2|6125.2|6119.1|6113.1|123
1625055600000|2021-06-30 12:20:00|6121.4|6115.4|6126.4|6120.4|6131.4|6125.4|6120.2|6114.2|137
1625055900000|2021-06-30 12:25:00|6126.9|6120.9|6121.1|6115.1|6132.9|6126.9|6119.3|6113.3|68
1625056200000|2021-06-30 12:30:00|6121.7|6115.7|6118|6112|6123.2|6117.2|6113.8|6107.8|130
1625056500000|2021-06-30 12:35:00|6117|6111|6118.7|6112.7|6125.1|6119.1|6113.4|6107.4|36
1625056800000|2021-06-30 12:40:00|6118.6|6112.6|6111.1|6105.1|6120.6|6114.6|6110.1|6104.1|292
1625059800000|2021-06-30 13:30:00|6104.6|6098.6|6132.6|6126.6|6164.3|6158.3|6103.3|6097.3|455
1625060100000|2021-06-30 13:35:00|6130.3|6124.3|6115.4|6109.4|6131.6|6125.6|6101.9|6095.9|533
1625060400000|2021-06-30 13:40:00|6114.9|6108.9|6128.6|6122.6|6138.2|6132.2|6114.5|6108.5|155
1625060700000|2021-06-30 13:45:00|6128.7|6122.7|6067|6061|6130.2|6124.2|6064.6|6058.6|469
1625061000000|2021-06-30 13:50:00|6067.5|6061.5|6053.7|6047.7|6084.7|6078.7|6053.1|6047.1|464
1625061300000|2021-06-30 13:55:00|6053.2|6047.2|6089.1|6083.1|6097.4|6091.4|6051.7|6045.7|229
1625061600000|2021-06-30 14:00:00|6093.5|6087.5|6091.8|6085.8|6098.4|6092.4|6072.7|6066.7|153
1625061900000|2021-06-30 14:05:00|6092.8|6086.8|6080.6|6074.6|6092.8|6086.8|6070.3|6064.3|184
1625062200000|2021-06-30 14:10:00|6080.1|6074.1|6075.7|6069.7|6090.8|6084.8|6071.9|6065.9|152
1625062500000|2021-06-30 14:15:00|6075.8|6069.8|6060.4|6054.4|6085.2|6079.2|6058.5|6052.5|146
1625062800000|2021-06-30 14:20:00|6059.9|6053.9|6060.1|6054.1|6075.7|6069.7|6057.2|6051.2|294
1625063100000|2021-06-30 14:25:00|6061.5|6055.5|6064.7|6058.7|6065.8|6059.8|6056.4|6050.4|245
1625063400000|2021-06-30 14:30:00|6065.2|6059.2|6081.7|6075.7|6084.7|6078.7|6062.1|6056.1|151
1625063700000|2021-06-30 14:35:00|6082.7|6076.7|6078.8|6072.8|6090.7|6084.7|6074.1|6068.1|158
1625064000000|2021-06-30 14:40:00|6078.3|6072.3|6089.5|6083.5|6094|6088|6072.7|6066.7|138
1625064300000|2021-06-30 14:45:00|6091.8|6085.8|6101.9|6095.9|6104.5|6098.5|6088|6082|187
1625064600000|2021-06-30 14:50:00|6102|6096|6117|6111|6120.9|6114.9|6102|6096|125
1625064900000|2021-06-30 14:55:00|6118.4|6112.4|6119.4|6113.4|6126.5|6120.5|6112.9|6106.9|100
1625065200000|2021-06-30 15:00:00|6117.2|6111.2|6080.9|6074.9|6118.9|6112.9|6079.9|6073.9|141
1625065500000|2021-06-30 15:05:00|6081|6075|6086.5|6080.5|6093.5|6087.5|6078|6072|164
1625065800000|2021-06-30 15:10:00|6086.4|6080.4|6084.5|6078.5|6096|6090|6081|6075|173
1625066100000|2021-06-30 15:15:00|6085|6079|6088.6|6082.6|6092.5|6086.5|6077.7|6071.7|119
1625066400000|2021-06-30 15:20:00|6088.5|6082.5|6082.7|6076.7|6095.3|6089.3|6078.2|6072.2|85
1625066700000|2021-06-30 15:25:00|6082.3|6076.3|6081.8|6075.8|6084.3|6078.3|6077.8|6071.8|31
1625067000000|2021-06-30 15:30:00|6082.2|6076.2|6082.1|6076.1|6086.6|6080.6|6077.8|6071.8|114
1625067300000|2021-06-30 15:35:00|6082.5|6076.5|6089.1|6083.1|6092.6|6086.6|6080.5|6074.5|110
1625067600000|2021-06-30 15:40:00|6090.2|6084.2|6092.6|6086.6|6093|6087|6084.3|6078.3|161
1625067900000|2021-06-30 15:45:00|6092.5|6086.5|6079.5|6073.5|6093|6087|6077.8|6071.8|150
1625068200000|2021-06-30 15:50:00|6079.4|6073.4|6078.1|6072.1|6081.7|6075.7|6076.6|6070.6|137
1625068500000|2021-06-30 15:55:00|6078.6|6072.6|6072|6066|6080.1|6074.1|6064.6|6058.6|255
1625068800000|2021-06-30 16:00:00|6073.1|6063.1|6493.1|6478.1|6563.1|6555.6|6072.6|6063.1|1363
1625069100000|2021-06-30 16:05:00|6493.5|6478.5|6511.6|6496.6|6537.1|6530.1|6477.5|6470.2|267
1625069400000|2021-06-30 16:10:00|6511.2|6501.2|6461.5|6455.5|6519.7|6513.7|6457.1|6448|335
1625069700000|2021-06-30 16:15:00|6461.1|6455.1|6394.3|6384.3|6465.1|6459.1|6380.8|6374.8|629
1625070000000|2021-06-30 16:20:00|6393.7|6383.7|6388|6382|6429.8|6422.8|6361.8|6352.8|486
1625070300000|2021-06-30 16:25:00|6388.5|6382.5|6434.9|6424.9|6435|6425|6383.3|6377.3|124
1625070600000|2021-06-30 16:30:00|6433.4|6427.4|6397.9|6391.9|6450.7|6444.7|6389.2|6383.2|478
1625070900000|2021-06-30 16:35:00|6396.9|6390.9|6365.4|6359.4|6401.2|6393.7|6357.3|6351.3|301
1625071200000|2021-06-30 16:40:00|6365.3|6359.3|6323|6317|6367.3|6361.3|6317.4|6311.4|195
1625071500000|2021-06-30 16:45:00|6323.4|6317.4|6359.3|6353.3|6365.2|6359.2|6318.4|6312.4|336
1625071800000|2021-06-30 16:50:00|6360.6|6354.6|6340.3|6334.3|6362.3|6355.8|6333.9|6327.9|243
1625072100000|2021-06-30 16:55:00|6338.8|6332.8|6321.1|6315.1|6346.8|6340.8|6321.1|6315.1|336
1625072400000|2021-06-30 17:00:00|6321.5|6315.5|6294.9|6288.9|6321.6|6315.6|6286.1|6280.1|263
1625072700000|2021-06-30 17:05:00|6297.4|6291.4|6315.1|6309.1|6321.7|6315.7|6297.4|6291.4|163
1625073000000|2021-06-30 17:10:00|6314.7|6308.7|6299.2|6293.2|6322.7|6316.7|6296.2|6290.2|381
1625073300000|2021-06-30 17:15:00|6298.7|6292.7|6318.7|6312.7|6328.5|6322.5|6295.2|6289.2|120
1625073600000|2021-06-30 17:20:00|6318.3|6312.3|6329.6|6323.6|6329.6|6323.6|6317.7|6311.7|244
1625073900000|2021-06-30 17:25:00|6330.2|6324.2|6333|6327|6348.8|6342.8|6330.2|6324.2|219
1625074200000|2021-06-30 17:30:00|6332.9|6326.9|6335.5|6329.5|6342.2|6336.2|6330.9|6324.9|108
1625074500000|2021-06-30 17:35:00|6334.9|6328.9|6338.4|6332.4|6338.4|6332.4|6329.3|6323.3|101
1625074800000|2021-06-30 17:40:00|6338.5|6332.5|6338.5|6332.5|6342.6|6336.6|6329.5|6323.5|81
1625075100000|2021-06-30 17:45:00|6338|6332|6353.4|6347.4|6359|6353|6337.5|6331.5|58
1625075400000|2021-06-30 17:50:00|6353|6347|6343.9|6337.9|6359|6353|6341.1|6335.1|181
1625075700000|2021-06-30 17:55:00|6343.5|6337.5|6331.7|6325.7|6344|6338|6326.5|6320.5|30
1625076000000|2021-06-30 18:00:00|6331.6|6325.6|6335.1|6329.1|6336.9|6330.9|6303.4|6297.4|129
1625076300000|2021-06-30 18:05:00|6335.5|6329.5|6337.8|6331.8|6338.2|6332.2|6315.8|6309.8|140
1625076600000|2021-06-30 18:10:00|6337.3|6331.3|6345.4|6339.4|6382.4|6376.4|6321.6|6315.6|619
1625076900000|2021-06-30 18:15:00|6348.9|6342.9|6296|6290|6348.9|6342.9|6287.8|6281.8|482
1625097600000|2021-07-01 00:00:00|6328.7|6318.7|6322|6312|6344.7|6336.7|6309.1|6302.1|108
1625097900000|2021-07-01 00:05:00|6318.8|6312.8|6315.3|6309.3|6325.3|6317.8|6306.9|6300.3|27
1625098200000|2021-07-01 00:10:00|6315.7|6309.7|6306.1|6300.1|6317.2|6310.8|6299.3|6293.3|28
1625098500000|2021-07-01 00:15:00|6306.2|6300.2|6315.3|6305.3|6319.9|6313.9|6306.2|6300.2|15
1625098800000|2021-07-01 00:20:00|6315.4|6305.4|6319.1|6309.1|6321.3|6315.3|6304.3|6297.8|4
1625099100000|2021-07-01 00:25:00|6317.6|6311.6|6314.4|6308.4|6323.1|6317.1|6309|6301.4|16
1625099400000|2021-07-01 00:30:00|6312.7|6306.7|6315.8|6309.8|6320.3|6312.9|6312.7|6305.3|3
1625099700000|2021-07-01 00:35:00|6317.1|6311.1|6319.5|6313.5|6320|6314|6315.8|6308.8|0
1625100000000|2021-07-01 00:40:00|6319.4|6313.4|6311.2|6305.2|6323.9|6317.4|6311.2|6303.7|1
1625100300000|2021-07-01 00:45:00|6311.1|6305.1|6306|6300|6314.7|6305.1|6305.6|6298.7|4
1625100600000|2021-07-01 00:50:00|6305.6|6299.6|6303.4|6297.4|6311|6301.2|6299.9|6293.7|7
1625100900000|2021-07-01 00:55:00|6306.3|6296.3|6293.2|6287.2|6310.4|6300.5|6292.2|6285.8|7
1625101200000|2021-07-01 01:00:00|6296.2|6286.2|6244|6229|6296.2|6287.2|6220|6214|72
1625101500000|2021-07-01 01:05:00|6243.2|6228.2|6260.9|6254.9|6262.2|6254.9|6240|6228|15
1625101800000|2021-07-01 01:10:00|6261|6255|6273|6267|6274.5|6268.5|6237.7|6231.7|10
1625102100000|2021-07-01 01:15:00|6271|6258|6242.6|6236.6|6276.7|6269.6|6242.6|6233.3|20
1625102400000|2021-07-01 01:20:00|6241.7|6235.7|6255.3|6245.3|6258.9|6248.4|6240.7|6232.6|19
1625102700000|2021-07-01 01:25:00|6251.1|6245.1|6253.6|6247.6|6265.7|6257|6248.8|6241.5|9
1625103000000|2021-07-01 01:30:00|6254.1|6248.1|6268.6|6258.6|6270.1|6261.3|6254.1|6246.1|22
1625103300000|2021-07-01 01:35:00|6266.2|6260.2|6281.4|6275.4|6286.4|6278.4|6266.2|6257.1|38
1625103600000|2021-07-01 01:40:00|6280.6|6274.6|6295|6285|6295|6287.5|6276.4|6270.4|90
1625103900000|2021-07-01 01:45:00|6292.5|6286.5|6288.2|6282.2|6301|6295|6286.7|6280.7|5
1625104200000|2021-07-01 01:50:00|6288.7|6282.7|6296.4|6290.4|6296.4|6290.4|6286.2|6280.2|84
1625104500000|2021-07-01 01:55:00|6295.4|6289.4|6300.2|6294.2|6301.7|6295.7|6294.3|6287.7|13
1625104800000|2021-07-01 02:00:00|6300.7|6294.7|6320.4|6314.4|6324.4|6317.8|6298.2|6292.2|9
1625105100000|2021-07-01 02:05:00|6320.8|6314.8|6323.2|6317.2|6324.9|6318.7|6311.8|6305.8|52
1625105400000|2021-07-01 02:10:00|6323.3|6317.3|6325.4|6319.4|6326.3|6320.3|6319.7|6313.7|17
1625105700000|2021-07-01 02:15:00|6325.3|6319.3|6316.6|6310.6|6325.3|6319.3|6316.6|6310.6|7
1625106000000|2021-07-01 02:20:00|6315|6309|6321.9|6315.9|6324.9|6318.9|6314|6308|4
1625106300000|2021-07-01 02:25:00|6322|6316|6324.6|6318.6|6329.6|6322.5|6321.9|6315.9|6
1625106600000|2021-07-01 02:30:00|6325.1|6319.1|6334.8|6328.8|6334.8|6328.8|6323.6|6317.6|11
1625106900000|2021-07-01 02:35:00|6337.4|6331.4|6329.1|6323.1|6340.5|6334.5|6326.1|6320.1|59
1625107200000|2021-07-01 02:40:00|6329.6|6323.6|6336|6330|6336|6330|6325.3|6319.3|67
1625107500000|2021-07-01 02:45:00|6336.1|6330.1|6324.1|6318.1|6336.1|6330.1|6321.5|6315.4|3
1625107800000|2021-07-01 02:50:00|6322.8|6316.8|6322.6|6316.6|6326.1|6317.6|6313.3|6306.1|16
1625108100000|2021-07-01 02:55:00|6321.6|6315.6|6329.2|6323.2|6331|6325|6320.6|6314.6|5
1625108400000|2021-07-01 03:00:00|6329.1|6323.1|6328.5|6322.5|6336.5|6330.5|6326.2|6319.2|18
1625108700000|2021-07-01 03:05:00|6328.4|6322.4|6326|6320|6331|6324|6325.1|6319|12
1625109000000|2021-07-01 03:10:00|6325.9|6319.9|6335|6329|6338|6331.4|6325|6319|16
1625109300000|2021-07-01 03:15:00|6334|6328|6331.5|6325.5|6335|6329|6330.5|6322.9|3
1625109600000|2021-07-01 03:20:00|6333|6323|6335.5|6329.5|6337.6|6331.6|6328|6322|23
1625109900000|2021-07-01 03:25:00|6335.4|6329.4|6335.1|6329.1|6338.2|6332.2|6334.6|6328.6|1
1625110200000|2021-07-01 03:30:00|6334.1|6328.1|6335|6329|6343.4|6337.4|6334.1|6328.1|30
1625110500000|2021-07-01 03:35:00|6334.9|6328.9|6343.4|6337.4|6344.9|6338.9|6333|6327|20
1625110800000|2021-07-01 03:40:00|6342.9|6336.9|6345|6339|6345|6339|6340.9|6334.9|11
1625111100000|2021-07-01 03:45:00|6345.5|6339.5|6347.5|6341.5|6351.4|6345.4|6345.5|6339.5|11
1625111400000|2021-07-01 03:50:00|6347.4|6341.4|6343.3|6337.3|6347.5|6341.5|6340.8|6334.8|6
1625111700000|2021-07-01 03:55:00|6341.5|6335.5|6344.3|6338.3|6344.8|6338.3|6340.8|6333.3|19
1625112000000|2021-07-01 04:00:00|6343.9|6337.9|6343.8|6337.8|6345.2|6339.2|6343.8|6337.8|0
1625112300000|2021-07-01 04:05:00|6342.5|6336.5|6341.8|6335.8|6344.9|6336.5|6341.8|6334.8|1
1625112600000|2021-07-01 04:10:00|6341.7|6335.7|6340.8|6334.8|6343.8|6335.7|6340.3|6333.3|4
1625112900000|2021-07-01 04:15:00|6340.9|6334.9|6341.7|6331.7|6343.8|6337.3|6335.3|6326.8|3
1625113200000|2021-07-01 04:20:00|6341.6|6331.6|6337.7|6331.7|6342.7|6335.2|6335.7|6328.6|2
1625113500000|2021-07-01 04:25:00|6337.8|6331.8|6333.8|6323.8|6338.9|6332.7|6329.8|6323.8|0
1625113800000|2021-07-01 04:30:00|6332.8|6322.8|6332.2|6326.2|6332.8|6326.2|6328.9|6322.8|0
1625114100000|2021-07-01 04:35:00|6330.7|6324.7|6333.2|6327.2|6335.7|6329.2|6330.2|6323.7|1
1625114400000|2021-07-01 04:40:00|6336.7|6330.7|6338.7|6328.7|6339.2|6332.7|6335.6|6328.7|1
1625114700000|2021-07-01 04:45:00|6336.2|6330.2|6328.1|6318.1|6336.2|6330.2|6325.2|6316.1|77
1625115000000|2021-07-01 04:50:00|6328.5|6318.5|6324.1|6318.1|6328.6|6320.6|6324.1|6316.8|0
1625115300000|2021-07-01 04:55:00|6323.7|6317.7|6331.6|6325.6|6332.6|6326.6|6321.6|6315.6|2
1625115600000|2021-07-01 05:00:00|6332.1|6326.1|6340.6|6334.6|6342.6|6336.6|6332.1|6326.1|3
1625115900000|2021-07-01 05:05:00|6341.1|6335.1|6341.1|6335.1|6343.1|6337.1|6336.6|6330.6|0
1625116200000|2021-07-01 05:10:00|6340.6|6334.6|6340|6334|6340.6|6334.6|6339|6333|0
1625116500000|2021-07-01 05:15:00|6340.5|6334.5|6337|6331|6345.5|6339.5|6337|6331|6
1625116800000|2021-07-01 05:20:00|6337.5|6331.5|6336.1|6330.1|6340|6334|6334.6|6328.6|2
1625117100000|2021-07-01 05:25:00|6335.7|6329.7|6335.5|6329.5|6336.1|6330.1|6335|6329|0
1625117400000|2021-07-01 05:30:00|6336|6330|6324.8|6318.8|6336|6330|6318|6312|18
1625117700000|2021-07-01 05:35:00|6324.3|6318.3|6320.9|6314.9|6330.8|6324.8|6319.8|6313.8|11
1625118000000|2021-07-01 05:40:00|6320.4|6314.4|6321.2|6315.2|6321.2|6315.2|6317.3|6311.3|17
1625118300000|2021-07-01 05:45:00|6320.8|6314.8|6320.9|6314.9|6320.9|6314.9|6314.8|6308.8|2
1625118600000|2021-07-01 05:50:00|6320.8|6314.8|6326.2|6320.2|6331.7|6325.7|6320.3|6314.3|2
1625118900000|2021-07-01 05:55:00|6328.2|6318.2|6328.7|6322.7|6330.2|6323.6|6322.7|6316.7|1
1625119200000|2021-07-01 06:00:00|6328.3|6322.3|6323.8|6317.8|6328.3|6322.3|6320.7|6312.3|1
1625119500000|2021-07-01 06:05:00|6324.2|6318.2|6315|6309|6324.3|6318.3|6314.1|6308.1|16
1625119800000|2021-07-01 06:10:00|6315.1|6309.1|6316|6310|6318.7|6312.7|6314.5|6308.5|39
1625120100000|2021-07-01 06:15:00|6316.1|6310.1|6307.2|6301.2|6317|6311|6304.5|6297.1|4
1625120400000|2021-07-01 06:20:00|6310.1|6300.1|6312.5|6306.5|6315.6|6309.6|6307.7|6299.7|1
1625120700000|2021-07-01 06:25:00|6314|6304|6314|6304|6315|6306.5|6303.7|6297|29
1625121000000|2021-07-01 06:30:00|6313|6307|6314.5|6308.5|6322|6313.6|6312.5|6304|2
1625121300000|2021-07-01 06:35:00|6317.5|6307.5|6313.4|6303.4|6317.5|6308.6|6310.5|6300.4|0
1625121600000|2021-07-01 06:40:00|6313.9|6303.9|6322.7|6316.7|6324.1|6317.7|6312.3|6303.9|0
1625121900000|2021-07-01 06:45:00|6322.6|6316.6|6318.6|6308.6|6324.2|6317.6|6316.6|6303.6|1
1625122200000|2021-07-01 06:50:00|6321.5|6306.5|6321.6|6315.6|6327.1|6320.6|6318.6|6306.5|1
1625122500000|2021-07-01 06:55:00|6324.9|6314.9|6328|6322|6331.1|6324.5|6323.5|6314.9|2
1625122800000|2021-07-01 07:00:00|6327|6321|6319.1|6313.1|6328.5|6322.5|6317.4|6309.9|3
1625123100000|2021-07-01 07:05:00|6319.5|6313.5|6319.4|6313.4|6321.1|6315.1|6317.7|6311.7|20
1625123400000|2021-07-01 07:10:00|6319.1|6313.1|6323.4|6317.4|6332.6|6326.6|6318.6|6312.6|11
1625123700000|2021-07-01 07:15:00|6323.5|6317.5|6313.5|6307.5|6330.5|6324.5|6313|6307|5
1625124000000|2021-07-01 07:20:00|6313|6307|6328|6322|6328.5|6322.5|6311|6305|3
1625124300000|2021-07-01 07:25:00|6329|6323|6333|6327|6333.2|6327.2|6320|6314|3
1625124600000|2021-07-01 07:30:00|6333.4|6327.4|6357.5|6351.5|6359.5|6353.5|6333.4|6327.4|29
1625124900000|2021-07-01 07:35:00|6358|6352|6338.4|6332.4|6358|6352|6337.9|6331.9|10
1625125200000|2021-07-01 07:40:00|6335.9|6329.9|6334.4|6324.4|6342.4|6336.4|6328.8|6321.9|10
1625125500000|2021-07-01 07:45:00|6333.9|6328.4|6345.1|6339.1|6347.8|6341.8|6326.4|6317.4|24
1625125800000|2021-07-01 07:50:00|6343.1|6337.1|6345.1|6339.1|6346.6|6340.6|6338.1|6331.6|85
1625126100000|2021-07-01 07:55:00|6344.1|6338.1|6349.6|6343.6|6349.6|6343.6|6344.1|6338.1|47
1625126400000|2021-07-01 08:00:00|6349.5|6343.5|6348.3|6342.3|6351.1|6345.1|6345.2|6339.2|11
1625126700000|2021-07-01 08:05:00|6348.2|6342.2|6344.7|6338.7|6348.3|6342.3|6344.6|6338.6|22
1625127000000|2021-07-01 08:10:00|6345.2|6339.2|6352.2|6346.2|6357.2|6351.2|6344.7|6338.7|8
1625127300000|2021-07-01 08:15:00|6351.7|6345.7|6359.2|6353.2|6359.8|6353.8|6348.2|6342.2|6
1625127600000|2021-07-01 08:20:00|6358.8|6352.8|6361.9|6355.9|6369.7|6362.8|6356.2|6350.2|26
1625127900000|2021-07-01 08:25:00|6361.8|6355.8|6356.3|6346.3|6364.3|6355.8|6352.9|6344.9|3
1625128200000|2021-07-01 08:30:00|6353.4|6347.4|6350.5|6344.5|6357.8|6347.4|6347.9|6341.9|26
1625128500000|2021-07-01 08:35:00|6351|6345|6360.4|6354.4|6369.9|6363.9|6351|6345|29
1625128800000|2021-07-01 08:40:00|6360.3|6354.3|6343.6|6337.6|6360.3|6354.3|6339.9|6333.7|31
1625129100000|2021-07-01 08:45:00|6344.8|6334.8|6339|6333|6345.2|6336.7|6338.6|6328.7|6
1625129400000|2021-07-01 08:50:00|6338.6|6332.6|6325.3|6319.3|6342.4|6334.8|6324.1|6318.1|65
1625129700000|2021-07-01 08:55:00|6327.8|6321.8|6334.7|6328.7|6338.3|6329.7|6326.3|6320.3|17
1625130000000|2021-07-01 09:00:00|6333.8|6327.8|6329.8|6323.8|6333.8|6327.8|6329.2|6323.2|2
1625130300000|2021-07-01 09:05:00|6329.3|6323.3|6339.8|6333.8|6342.2|6335.3|6329.3|6323.3|40
1625130600000|2021-07-01 09:10:00|6339.9|6333.9|6344.8|6338.8|6345.8|6339.8|6336.8|6330.8|4
1625130900000|2021-07-01 09:15:00|6344.4|6338.4|6343.3|6337.3|6345.3|6339.3|6342.9|6336.9|5
1625131200000|2021-07-01 09:20:00|6342.9|6336.9|6351.9|6345.9|6351.9|6345.9|6341.9|6335.9|6
1625131500000|2021-07-01 09:25:00|6351.8|6345.8|6341|6335|6352.4|6346.4|6340.5|6334.5|7
1625131800000|2021-07-01 09:30:00|6341.4|6335.4|6342.5|6336.5|6351.4|6345.4|6340.3|6334.3|14
1625132100000|2021-07-01 09:35:00|6342|6336|6351.4|6345.4|6351.4|6345.4|6342|6336|1
1625132400000|2021-07-01 09:40:00|6350.9|6344.9|6351|6345|6354|6346.9|6346.4|6340.4|0
1625132700000|2021-07-01 09:45:00|6351.1|6345.1|6347.6|6341.6|6353.3|6347.3|6346.4|6340.4|1
1625133000000|2021-07-01 09:50:00|6347.5|6341.5|6353.8|6347.8|6355.9|6349.9|6342|6335.1|3
1625133300000|2021-07-01 09:55:00|6353.4|6347.4|6357.7|6351.7|6361.9|6355.9|6353.4|6347.4|13
1625133600000|2021-07-01 10:00:00|6357.6|6351.6|6359.9|6353.9|6361.8|6354.3|6355.3|6348.7|0
1625133900000|2021-07-01 10:05:00|6360.4|6354.4|6402.2|6396.2|6402.2|6396.2|6360.4|6354.4|29
1625134200000|2021-07-01 10:10:00|6402.1|6396.1|6427.9|6421.9|6435.2|6428.2|6402.1|6396.1|103
1625134500000|2021-07-01 10:15:00|6427.3|6421.3|6429.4|6423.4|6439.2|6431.9|6418.4|6411.3|120
1625134800000|2021-07-01 10:20:00|6429.3|6423.3|6455.7|6449.7|6462.9|6455.8|6421|6415|41
1625135100000|2021-07-01 10:25:00|6455.8|6449.8|6475.9|6469.9|6487.1|6481.1|6451.9|6445.8|40
1625135400000|2021-07-01 10:30:00|6476.8|6470.8|6466.2|6460.2|6477.3|6471.3|6455.5|6446.9|5
1625135700000|2021-07-01 10:35:00|6466.3|6460.3|6461.3|6455.3|6472.8|6465.9|6460.2|6453.7|41
1625136000000|2021-07-01 10:40:00|6461.2|6455.2|6491.4|6485.4|6491.4|6485.4|6455.7|6447.8|62
1625136300000|2021-07-01 10:45:00|6491.5|6485.5|6484.2|6478.2|6522.9|6514.9|6477.9|6470.6|119
1625136600000|2021-07-01 10:50:00|6484.1|6478.1|6488.3|6482.3|6501.2|6489.6|6482.9|6473.6|12
1625136900000|2021-07-01 10:55:00|6488.2|6482.2|6496.4|6486.4|6500.1|6494.1|6487.7|6477.5|16
1625137200000|2021-07-01 11:00:00|6496.6|6486.6|6510.2|6504.2|6530.5|6523.4|6489.4|6482.5|147
1625137500000|2021-07-01 11:05:00|6509.7|6503.7|6503.5|6497.5|6512.7|6504.2|6498.8|6492.3|10
1625137800000|2021-07-01 11:10:00|6503.4|6497.4|6512.5|6506.5|6515.9|6509|6499.3|6491.8|12
1625138100000|2021-07-01 11:15:00|6512.4|6506.4|6523.1|6517.1|6529.7|6523.7|6505.4|6499.4|44
1625138400000|2021-07-01 11:20:00|6522.7|6516.7|6510.3|6504.3|6527.8|6521.3|6510.3|6501.3|33
1625138700000|2021-07-01 11:25:00|6509.4|6503.4|6521.7|6511.7|6525.2|6513.4|6509.4|6501.1|17
1625139000000|2021-07-01 11:30:00|6521.3|6511.3|6542.9|6532.9|6545.8|6539.8|6518.3|6511.2|112
1625139300000|2021-07-01 11:35:00|6541.7|6531.7|6545.2|6539.2|6545.7|6539.7|6537.2|6531.2|39
1625139600000|2021-07-01 11:40:00|6544.7|6538.7|6551.2|6545.2|6552.2|6546.2|6534.4|6528.4|38
1625139900000|2021-07-01 11:45:00|6551.7|6545.7|6541.2|6535.2|6552.6|6545.7|6538.6|6532.6|124
1625140200000|2021-07-01 11:50:00|6541.7|6535.7|6541.2|6535.2|6543.9|6537.9|6538.2|6532.2|47
1625140500000|2021-07-01 11:55:00|6540.3|6534.3|6560.5|6554.5|6560.8|6554.5|6536.2|6530.2|62
1625140800000|2021-07-01 12:00:00|6560.3|6554.3|6551.3|6545.3|6584.8|6578.7|6542.8|6531|69
1625141100000|2021-07-01 12:05:00|6552.1|6546.1|6558.6|6552.6|6564.6|6558.6|6550.9|6540.5|71
1625141400000|2021-07-01 12:10:00|6558.7|6552.7|6547.9|6541.9|6563.5|6553.9|6547.9|6540.4|12
1625141700000|2021-07-01 12:15:00|6546.9|6540.9|6515.2|6505.2|6550.6|6540.9|6505.7|6494.2|38
1625142000000|2021-07-01 12:20:00|6513.6|6507.6|6539.1|6533.1|6543.3|6537.2|6513.6|6503.1|63
1625142300000|2021-07-01 12:25:00|6538.6|6532.6|6530.7|6515.7|6539.3|6532.8|6523.3|6514.9|37
1625142600000|2021-07-01 12:30:00|6528.7|6518.7|6524.3|6518.3|6531.2|6525.2|6512.2|6503.9|65
1625142900000|2021-07-01 12:35:00|6527.5|6521.5|6515.8|6509.8|6531.2|6525.2|6515.7|6506.8|33
1625143200000|2021-07-01 12:40:00|6516.6|6510.6|6528.5|6518.5|6537.8|6530.2|6516.6|6510.6|223
1625146200000|2021-07-01 13:30:00|6519.1|6513.1|6478.6|6472.6|6524|6518|6465.9|6458.5|267
1625146500000|2021-07-01 13:35:00|6479|6473|6503.6|6497.6|6503.6|6497.6|6466.7|6460.7|242
1625146800000|2021-07-01 13:40:00|6502.6|6496.6|6527.2|6521.2|6528.7|6522.7|6490.2|6484.2|349
1625147100000|2021-07-01 13:45:00|6526.7|6520.7|6533.3|6527.3|6554.6|6548.6|6525.9|6519.9|211
1625147400000|2021-07-01 13:50:00|6533.2|6527.2|6479.1|6473.1|6535.6|6529.6|6469.3|6463.3|397
1625147700000|2021-07-01 13:55:00|6479.6|6473.6|6453.4|6447.4|6485.6|6479.6|6453.4|6447.4|180
1625148000000|2021-07-01 14:00:00|6453.9|6447.9|6418.6|6412.6|6460.2|6454.2|6412.1|6406.1|279
1625148300000|2021-07-01 14:05:00|6419.2|6413.2|6449.5|6443.5|6457.8|6451.8|6413.6|6407.6|242
1625148600000|2021-07-01 14:10:00|6449.1|6443.1|6412.1|6406.1|6455.4|6449.4|6411.2|6405.2|103
1625148900000|2021-07-01 14:15:00|6413.5|6407.5|6447.6|6441.6|6463.8|6457.7|6413.5|6407.5|183
1625149200000|2021-07-01 14:20:00|6448|6442|6467.5|6461.5|6477.6|6470|6428.7|6422.7|170
1625149500000|2021-07-01 14:25:00|6466.9|6460.9|6460.7|6454.7|6483|6476.2|6460.2|6451.8|122
1625149800000|2021-07-01 14:30:00|6459.5|6453.5|6426.6|6420.6|6461.9|6454.2|6424.6|6418.3|33
1625150100000|2021-07-01 14:35:00|6425.1|6419.1|6432.3|6426.3|6434.3|6428.3|6412.3|6406.3|93
1625150400000|2021-07-01 14:40:00|6433.3|6427.3|6412.6|6406.6|6435|6429|6411.1|6405.1|165
1625150700000|2021-07-01 14:45:00|6411.6|6405.6|6404.8|6398.8|6411.6|6405.6|6397.4|6391.4|42
1625151000000|2021-07-01 14:50:00|6405.2|6399.2|6399.7|6393.7|6408.9|6402.9|6388.2|6381.8|105
1625151300000|2021-07-01 14:55:00|6399.2|6393.2|6384.7|6378.7|6401.4|6395.4|6370.2|6361|85
1625151600000|2021-07-01 15:00:00|6385.1|6379.1|6394.9|6388.9|6399.6|6393.6|6379.8|6373.3|65
1625151900000|2021-07-01 15:05:00|6395.4|6389.4|6406.9|6400.9|6413.3|6406.5|6395.4|6389.4|29
1625152200000|2021-07-01 15:10:00|6408.4|6398.4|6398.4|6392.4|6412.9|6403.8|6396|6390|54
1625152500000|2021-07-01 15:15:00|6397.1|6391.1|6384.1|6378.1|6410.4|6404.4|6382.8|6376.8|75
1625152800000|2021-07-01 15:20:00|6383.7|6377.7|6386.2|6380.2|6393.7|6387.7|6381|6375|66
1625153100000|2021-07-01 15:25:00|6388.7|6382.7|6387.2|6381.2|6393.7|6387.7|6385.9|6379.9|44
1625153400000|2021-07-01 15:30:00|6387.3|6381.3|6395.7|6389.7|6402.9|6396.9|6386.3|6380.3|225
1625153700000|2021-07-01 15:35:00|6395.2|6389.2|6375.4|6369.4|6402.6|6396.6|6368|6360.5|96
1625154000000|2021-07-01 15:40:00|6375.8|6369.8|6355.8|6349.8|6387.5|6381.5|6339.4|6333.4|151
1625154300000|2021-07-01 15:45:00|6355.3|6349.3|6334.2|6328.2|6357.9|6351.9|6334.2|6328.2|88
1625154600000|2021-07-01 15:50:00|6334.7|6328.7|6336.2|6330.2|6344.8|6338.8|6332.2|6324.7|61
1625154900000|2021-07-01 15:55:00|6335.7|6329.7|6337|6331|6338.7|6332.4|6317|6311|57
1625155200000|2021-07-01 16:00:00|6336.9|6330.9|6388.8|6382.8|6388.8|6382.8|6336.9|6330.9|139
1625155500000|2021-07-01 16:05:00|6388.2|6382.2|6372.3|6366.3|6395.8|6389.8|6360.1|6354.1|107
1625155800000|2021-07-01 16:10:00|6371.8|6365.8|6361.4|6355.4|6382.6|6376.6|6358.2|6352.2|39
1625156100000|2021-07-01 16:15:00|6361.8|6355.8|6358.7|6352.7|6368.9|6362.9|6349.7|6342.2|43
1625156400000|2021-07-01 16:20:00|6358.6|6352.6|6362.6|6356.6|6376.6|6370.6|6358.6|6352.6|116
1625156700000|2021-07-01 16:25:00|6362.7|6356.7|6362|6356|6367.9|6361|6348.5|6342.4|62
1625157000000|2021-07-01 16:30:00|6362.1|6356.1|6381.2|6375.2|6384.5|6378.5|6353.6|6347.6|45
1625157300000|2021-07-01 16:35:00|6380.2|6374.2|6383.8|6377.8|6387.1|6381.1|6372.7|6366.6|62
1625157600000|2021-07-01 16:40:00|6383.9|6377.9|6369.4|6363.4|6394|6388|6366.5|6360.5|46
1625157900000|2021-07-01 16:45:00|6369.8|6363.8|6357|6351|6376.8|6370.8|6355.3|6349.3|70
1625158200000|2021-07-01 16:50:00|6356.6|6350.6|6363.1|6357.1|6367.6|6361.6|6356|6350|62
1625158500000|2021-07-01 16:55:00|6363.6|6357.6|6341|6335|6363.6|6357.6|6340.1|6334.1|57
1625158800000|2021-07-01 17:00:00|6340.6|6334.6|6324|6318|6346.5|6340.5|6310.7|6304.7|111
1625159100000|2021-07-01 17:05:00|6324.9|6318.9|6320|6314|6326.9|6320.9|6310.2|6304.2|83
1625159400000|2021-07-01 17:10:00|6320.1|6314.1|6328.1|6322.1|6328.6|6322.6|6318.8|6312.8|56
1625159700000|2021-07-01 17:15:00|6328.2|6322.2|6316.3|6310.3|6329.2|6323.2|6310.1|6304.1|105
1625160000000|2021-07-01 17:20:00|6316.2|6310.2|6283.5|6277.5|6320.7|6314.7|6264.4|6258.4|302
1625160300000|2021-07-01 17:25:00|6283.2|6277.2|6269.1|6263.1|6286.2|6280.2|6267.1|6261.1|200
1625160600000|2021-07-01 17:30:00|6269.6|6263.6|6259.2|6253.2|6270.2|6264.2|6257.7|6251.7|60
1625160900000|2021-07-01 17:35:00|6261.2|6255.2|6259.7|6253.7|6271.5|6265.3|6259.7|6253.7|67
1625161200000|2021-07-01 17:40:00|6259.8|6253.8|6289|6283|6303.7|6297.7|6259.7|6253.7|186
1625161500000|2021-07-01 17:45:00|6289.9|6283.9|6280.7|6274.7|6299.9|6293.9|6277.6|6271.6|29
1625161800000|2021-07-01 17:50:00|6278.6|6272.6|6274.8|6268.8|6284.4|6278.4|6256.5|6250.5|140
1625162100000|2021-07-01 17:55:00|6273.3|6267.3|6282.6|6276.6|6290.4|6284.4|6270|6262.4|67
1625162400000|2021-07-01 18:00:00|6282|6276|6266.7|6260.7|6297|6288.5|6262.6|6256.6|62
1625162700000|2021-07-01 18:05:00|6266.8|6260.8|6264.2|6258.2|6270.5|6264.2|6256.9|6250.9|196
1625163000000|2021-07-01 18:10:00|6262.1|6256.1|6261.5|6255.5|6263.9|6257.9|6248|6242|451
1625163300000|2021-07-01 18:15:00|6262.6|6256.6|6261.1|6251.1|6265.3|6259.3|6245.6|6239.6|234
1625184000000|2021-07-02 00:00:00|6294.6|6288.6|6325.7|6319.7|6326.1|6320.1|6273.3|6263.6|206
1625184300000|2021-07-02 00:05:00|6324.7|6318.7|6302.2|6296.2|6327.1|6319.1|6302.2|6296.2|13
1625184600000|2021-07-02 00:10:00|6302.7|6296.7|6309.6|6299.6|6310.6|6304.1|6302.6|6296.6|5
1625184900000|2021-07-02 00:15:00|6309.7|6299.7|6307.6|6301.6|6313.1|6307.1|6307.2|6299.6|0
1625185200000|2021-07-02 00:20:00|6306.8|6300.8|6310|6304|6310.9|6304.9|6305.6|6299.6|7
1625185500000|2021-07-02 00:25:00|6310.5|6304.5|6311|6305|6314.5|6308.5|6308|6301.3|2
1625185800000|2021-07-02 00:30:00|6313.5|6303.5|6316|6310|6316.5|6310.5|6310.2|6303|12
1625186100000|2021-07-02 00:35:00|6316.5|6310.5|6335.7|6329.7|6337.6|6330.6|6316.5|6310.5|25
1625186400000|2021-07-02 00:40:00|6335.3|6329.3|6337.7|6327.7|6337.7|6330.7|6329.1|6323.1|4
1625186700000|2021-07-02 00:45:00|6337.6|6327.6|6329.2|6323.2|6337.7|6331.7|6327.6|6321.6|7
1625187000000|2021-07-02 00:50:00|6329.6|6323.6|6322.4|6316.4|6329.7|6323.7|6320.1|6314.1|2
1625187300000|2021-07-02 00:55:00|6322.6|6316.6|6332.2|6326.2|6332.2|6326.2|6322.6|6316.6|17
1625187600000|2021-07-02 01:00:00|6332.7|6326.7|6343.9|6337.9|6355.7|6347.2|6331.7|6325.7|21
1625187900000|2021-07-02 01:05:00|6343.7|6337.7|6328.3|6322.3|6346.2|6340.2|6326.6|6320.6|45
1625188200000|2021-07-02 01:10:00|6328.4|6322.4|6337.7|6331.7|6341.2|6332.7|6328.3|6322.3|1
1625188500000|2021-07-02 01:15:00|6339.2|6329.2|6346.7|6340.7|6350.3|6343.1|6336.6|6328.8|1
1625188800000|2021-07-02 01:20:00|6347.1|6341.1|6337.6|6331.6|6348.3|6341.6|6336.7|6330.7|1
1625189100000|2021-07-02 01:25:00|6338|6332|6364.5|6358.5|6371.3|6365.3|6336.6|6329|24
1625189400000|2021-07-02 01:30:00|6364|6358|6354.9|6348.9|6365|6358.5|6350.5|6344.5|10
1625189700000|2021-07-02 01:35:00|6355.8|6349.8|6359|6353|6359|6353|6354.9|6348.9|5
1625190000000|2021-07-02 01:40:00|6358.1|6352.1|6359.9|6353.9|6364.3|6355.9|6356.5|6348.4|174
1625190300000|2021-07-02 01:45:00|6359.8|6353.8|6367.8|6361.8|6370.4|6363.6|6359|6351.3|23
1625190600000|2021-07-02 01:50:00|6370.2|6360.2|6361.9|6355.9|6370.4|6363.9|6361.4|6353.4|3
1625190900000|2021-07-02 01:55:00|6363.5|6353.5|6353.9|6343.9|6364.4|6356.8|6351.9|6342|8
1625191200000|2021-07-02 02:00:00|6354.3|6344.3|6349.6|6339.6|6356.9|6344.9|6343.2|6336|2
1625191500000|2021-07-02 02:05:00|6346.3|6340.3|6345.3|6339.3|6353.5|6344.8|6344.2|6338.1|13
1625191800000|2021-07-02 02:10:00|6345.2|6339.2|6346.9|6340.9|6349|6341|6344.5|6338.2|0
1625192100000|2021-07-02 02:15:00|6346.8|6340.8|6337.3|6331.3|6346.8|6340.8|6332.3|6325.3|1
1625192400000|2021-07-02 02:20:00|6336.8|6330.8|6332.1|6326.1|6337.4|6330.8|6323.5|6317.5|8
1625192700000|2021-07-02 02:25:00|6332.9|6326.9|6333.9|6327.9|6340.7|6333.9|6331.5|6325.5|8
1625193000000|2021-07-02 02:30:00|6334.8|6328.8|6345.8|6335.8|6346.3|6337.2|6332.4|6325.5|5
1625193300000|2021-07-02 02:35:00|6346.3|6336.3|6354.5|6348.5|6359.7|6353.6|6343.5|6334.3|14
1625193600000|2021-07-02 02:40:00|6354.1|6348.1|6359.8|6353.8|6361.9|6355.9|6353.3|6347.3|0
1625193900000|2021-07-02 02:45:00|6362.1|6352.1|6357.9|6351.9|6362.2|6353.7|6353.5|6347.5|0
1625194200000|2021-07-02 02:50:00|6359.2|6353.2|6361.6|6355.6|6362.2|6355.7|6358.4|6352.1|2
1625194500000|2021-07-02 02:55:00|6361.7|6355.7|6365.8|6359.8|6366.9|6360.9|6359.3|6352.1|8
1625194800000|2021-07-02 03:00:00|6366.2|6360.2|6367.7|6361.7|6370.7|6364.7|6365.7|6359.7|15
1625195100000|2021-07-02 03:05:00|6367.5|6361.5|6366|6360|6368.5|6362.5|6362.1|6356.1|0
1625195400000|2021-07-02 03:10:00|6365|6359|6360|6354|6365|6359|6358.7|6352.7|5
1625195700000|2021-07-02 03:15:00|6360.1|6354.1|6363.6|6357.6|6363.7|6357.7|6359.7|6353.7|0
1625196000000|2021-07-02 03:20:00|6362.6|6356.6|6357.6|6351.6|6363.6|6357.6|6357.6|6351.6|1
1625196300000|2021-07-02 03:25:00|6356.7|6350.7|6363.8|6357.8|6365.2|6359.2|6356.7|6350.7|4
1625196600000|2021-07-02 03:30:00|6363.7|6357.7|6355.8|6349.8|6363.7|6357.7|6353.4|6347.4|28
1625196900000|2021-07-02 03:35:00|6356.3|6350.3|6355|6349|6356.4|6350.4|6354.1|6348.1|0
1625197200000|2021-07-02 03:40:00|6354.6|6348.6|6354.6|6348.6|6355.5|6349.5|6353|6347|9
1625197500000|2021-07-02 03:45:00|6353|6347|6356|6350|6356.6|6350|6351.6|6345.6|1
1625197800000|2021-07-02 03:50:00|6355.6|6349.6|6356.1|6350.1|6357.3|6351.3|6355|6346.5|2
1625198100000|2021-07-02 03:55:00|6355.7|6349.7|6354.1|6348.1|6355.7|6349.7|6353.6|6347.6|2
1625198400000|2021-07-02 04:00:00|6354|6348|6353.6|6347.6|6355.6|6349.6|6353.1|6347.1|2
1625198700000|2021-07-02 04:05:00|6355.5|6349.5|6356.5|6346.5|6356.6|6350.6|6352.5|6346.5|2
1625199000000|2021-07-02 04:10:00|6356.6|6346.6|6356.5|6350.5|6356.6|6350.5|6354.5|6346.6|1
1625199300000|2021-07-02 04:15:00|6356|6350|6352.6|6346.6|6356|6350|6352.6|6346.6|29
1625199600000|2021-07-02 04:20:00|6352.5|6346.5|6352.5|6346.5|6353|6347|6352.5|6346.5|0
1625199900000|2021-07-02 04:25:00|6352.6|6346.6|6352.5|6346.5|6352.6|6346.6|6352.5|6346.5|0
1625200200000|2021-07-02 04:30:00|6352.9|6346.9|6349.5|6343.5|6353.8|6347.8|6349.1|6343.1|2
1625200500000|2021-07-02 04:35:00|6349.1|6343.1|6344.4|6338.4|6349.1|6343.1|6342.4|6336.4|1
1625200800000|2021-07-02 04:40:00|6345.5|6339.5|6349.5|6343.5|6350|6344|6345.5|6339.5|6
1625201100000|2021-07-02 04:45:00|6349.9|6343.9|6349.5|6343.5|6350.5|6344.5|6349|6343|1
1625201400000|2021-07-02 04:50:00|6350.6|6344.6|6349.6|6343.6|6353|6347|6349.6|6343.6|2
1625201700000|2021-07-02 04:55:00|6350.4|6344.4|6350|6344|6350.6|6344.6|6349.5|6343.5|3
1625202000000|2021-07-02 05:00:00|6350.1|6344.1|6349.4|6343.4|6351.9|6345.9|6349|6343|0
1625202300000|2021-07-02 05:05:00|6348.6|6342.6|6348.4|6342.4|6349.4|6343.4|6345.8|6339.8|7
1625202600000|2021-07-02 05:10:00|6347.4|6341.4|6346.4|6340.4|6350.3|6344.3|6346.4|6340.4|0
1625202900000|2021-07-02 05:15:00|6345.5|6339.5|6349.5|6339.5|6350.5|6343|6345|6339|0
1625203200000|2021-07-02 05:20:00|6349.4|6339.4|6345.4|6339.4|6349.4|6342.9|6342.8|6336.4|10
1625203500000|2021-07-02 05:25:00|6345.8|6339.8|6342.3|6336.3|6349.4|6342.3|6340.9|6333.4|5
1625203800000|2021-07-02 05:30:00|6342.9|6336.9|6355.4|6349.4|6355.4|6349.4|6342.8|6336.8|13
1625204100000|2021-07-02 05:35:00|6356.3|6350.3|6358.8|6352.8|6363.3|6357.3|6356.3|6350.3|8
1625204400000|2021-07-02 05:40:00|6358.7|6352.7|6361.7|6355.7|6363.3|6357.3|6358.7|6352.7|4
1625204700000|2021-07-02 05:45:00|6361.8|6355.8|6354.1|6344.1|6361.8|6355.8|6351.2|6344.1|2
1625205000000|2021-07-02 05:50:00|6354.2|6344.2|6346.3|6340.3|6354.2|6346.7|6341.7|6335.7|3
1625205300000|2021-07-02 05:55:00|6346.2|6340.2|6343.3|6333.3|6349.7|6340.2|6339.3|6331.3|3
1625205600000|2021-07-02 06:00:00|6339.7|6333.7|6329.4|6323.4|6347.2|6337.8|6327.5|6320.1|12
1625205900000|2021-07-02 06:05:00|6329.5|6323.5|6331.6|6325.6|6340|6331.9|6327.5|6321.5|2
1625206200000|2021-07-02 06:10:00|6331.2|6325.2|6331.3|6325.3|6333.8|6326.1|6328.6|6320.1|6
1625206500000|2021-07-02 06:15:00|6331.9|6325.9|6332.3|6326.3|6333.8|6327.8|6326.8|6320.8|1
1625206800000|2021-07-02 06:20:00|6332.7|6326.7|6332.1|6326.1|6334.8|6328.7|6331.1|6324.8|5
1625207100000|2021-07-02 06:25:00|6331.6|6325.6|6324.2|6318.2|6333.7|6327.7|6323.8|6317.8|8
1625207400000|2021-07-02 06:30:00|6324.1|6318.1|6330.8|6324.8|6332.8|6326.8|6324.1|6317.7|11
1625207700000|2021-07-02 06:35:00|6331|6325|6322.4|6307.4|6346.9|6338.4|6312.8|6306.8|22
1625208000000|2021-07-02 06:40:00|6319.7|6309.7|6329.3|6323.3|6329.8|6323.8|6317.3|6308.3|0
1625208300000|2021-07-02 06:45:00|6329.2|6323.2|6326.3|6320.3|6334.7|6328.7|6326.3|6320.3|1
1625208600000|2021-07-02 06:50:00|6325.8|6319.8|6327.8|6321.8|6328.3|6322.3|6321.1|6315.1|8
1625208900000|2021-07-02 06:55:00|6328.2|6322.2|6334.2|6328.2|6334.3|6328.3|6328.2|6322.2|4
1625209200000|2021-07-02 07:00:00|6334.3|6328.3|6330.7|6324.7|6334.7|6328.7|6330.2|6324.2|4
1625209500000|2021-07-02 07:05:00|6331.9|6321.9|6348.8|6342.8|6348.8|6342.8|6329.2|6321.9|2
1625209800000|2021-07-02 07:10:00|6348.3|6342.3|6346.7|6340.7|6356.1|6350.1|6346.2|6340.2|23
1625210100000|2021-07-02 07:15:00|6346.2|6340.2|6357.8|6351.8|6357.8|6351.8|6341.2|6335.2|23
1625210400000|2021-07-02 07:20:00|6357.9|6351.9|6363.1|6357.1|6363.5|6357.5|6355.6|6349.6|4
1625210700000|2021-07-02 07:25:00|6363.2|6357.2|6365.6|6359.6|6365.6|6359.6|6354|6348|8
1625211000000|2021-07-02 07:30:00|6365.5|6359.5|6348.3|6342.3|6369.1|6363.1|6348.3|6342.3|7
1625211300000|2021-07-02 07:35:00|6348.7|6342.7|6352.5|6346.5|6353.2|6347.2|6346.1|6340.1|4
1625211600000|2021-07-02 07:40:00|6351.7|6345.7|6350.1|6344.1|6353.1|6347.1|6349.1|6343.1|1
1625211900000|2021-07-02 07:45:00|6350.2|6344.2|6353.1|6347.1|6354.6|6348.6|6350.2|6344.2|0
1625212200000|2021-07-02 07:50:00|6353.2|6347.2|6361.2|6351.2|6362.7|6356.7|6353.1|6347.1|1
1625212500000|2021-07-02 07:55:00|6360.7|6350.7|6358.8|6352.8|6360.7|6354.3|6354.9|6347.9|0
1625212800000|2021-07-02 08:00:00|6358.4|6352.4|6354.1|6348.1|6358.8|6352.8|6352.9|6346.9|3
1625213100000|2021-07-02 08:05:00|6354.9|6348.9|6352.3|6346.3|6356.8|6350.8|6351.8|6345.8|1
1625213400000|2021-07-02 08:10:00|6352.4|6346.4|6364.7|6358.7|6368.6|6362.6|6352.4|6346.4|6
1625213700000|2021-07-02 08:15:00|6365.5|6359.5|6374.5|6368.5|6374.7|6368.7|6364.7|6358.7|38
1625214000000|2021-07-02 08:20:00|6374.4|6368.4|6376.3|6370.3|6379.3|6373.3|6374.4|6366.8|17
1625214300000|2021-07-02 08:25:00|6375.9|6369.9|6371.4|6365.4|6375.9|6369.9|6369.2|6363.2|1
1625214600000|2021-07-02 08:30:00|6371.8|6365.8|6373.1|6367.1|6373.2|6367.2|6369.3|6362.8|0
1625214900000|2021-07-02 08:35:00|6373|6367|6388.1|6382.1|6388.1|6382.1|6373|6365.8|8
1625215200000|2021-07-02 08:40:00|6387.9|6377.9|6392.9|6386.9|6394.4|6388.4|6381.8|6375.8|3
1625215500000|2021-07-02 08:45:00|6393.4|6387.4|6403.3|6397.3|6404.8|6398.8|6393.3|6387.3|9
1625215800000|2021-07-02 08:50:00|6402.3|6396.3|6408.4|6402.4|6411.1|6405.1|6402.3|6394.8|32
1625216100000|2021-07-02 08:55:00|6408.5|6402.5|6404.9|6398.9|6408.5|6402.5|6404|6398|18
1625216400000|2021-07-02 09:00:00|6403.9|6397.9|6386.4|6380.4|6404.5|6398.5|6386|6380|12
1625216700000|2021-07-02 09:05:00|6386|6380|6382.9|6376.9|6387.6|6381.6|6381|6375|5
1625217000000|2021-07-02 09:10:00|6382.5|6376.5|6375.1|6369.1|6387|6379.5|6374.2|6368.2|6
1625217300000|2021-07-02 09:15:00|6375.2|6369.2|6373.6|6367.6|6385.2|6379.2|6373.6|6367.6|3
1625217600000|2021-07-02 09:20:00|6374.4|6368.4|6368.9|6362.9|6378.4|6372.4|6368.5|6362.5|2
1625217900000|2021-07-02 09:25:00|6368.5|6362.5|6367.5|6361.5|6368.5|6362.5|6363.5|6357.5|5
1625218200000|2021-07-02 09:30:00|6368.5|6362.5|6371.6|6365.6|6379.1|6373.1|6366.9|6360.9|1
1625218500000|2021-07-02 09:35:00|6373.1|6363.1|6361|6355|6373.2|6365.6|6361|6355|32
1625218800000|2021-07-02 09:40:00|6361.1|6355.1|6360.5|6354.5|6362.6|6356.6|6359.1|6352.1|2
1625219100000|2021-07-02 09:45:00|6360.4|6354.4|6342|6336|6360.4|6354.4|6338.4|6332.4|13
1625219400000|2021-07-02 09:50:00|6342.5|6336.5|6337.9|6331.9|6345.5|6339.5|6336.9|6330.9|6
1625219700000|2021-07-02 09:55:00|6338.4|6332.4|6348.5|6342.5|6348.6|6342.6|6338.4|6332.4|4
1625220000000|2021-07-02 10:00:00|6348|6342|6346.4|6340.4|6353.9|6347.9|6344.4|6337.8|3
1625220300000|2021-07-02 10:05:00|6347.9|6337.9|6364|6358|6364.8|6358.8|6344.9|6337.9|6
1625220600000|2021-07-02 10:10:00|6364.4|6358.4|6358.8|6352.8|6366.8|6360.8|6358.3|6352.3|2
1625220900000|2021-07-02 10:15:00|6359.4|6353.4|6362.5|6356.5|6362.5|6356.5|6354.5|6348.5|1
1625221200000|2021-07-02 10:20:00|6363|6357|6366.6|6360.6|6373|6367|6363|6357|29
1625221500000|2021-07-02 10:25:00|6366.9|6360.9|6364.5|6358.5|6371|6365|6360.5|6354.5|0
1625221800000|2021-07-02 10:30:00|6364.4|6358.4|6373.9|6367.9|6379.8|6373.8|6363|6355.9|11
1625222100000|2021-07-02 10:35:00|6374.2|6368.2|6367.8|6361.8|6377.3|6370.3|6367.2|6361.2|9
1625222400000|2021-07-02 10:40:00|6367.7|6361.7|6367.3|6361.3|6369.8|6363.8|6364.3|6358.3|29
1625222700000|2021-07-02 10:45:00|6368.3|6362.3|6367.3|6361.3|6370.7|6364.7|6366.2|6359.1|16
1625223000000|2021-07-02 10:50:00|6367.2|6361.2|6362.6|6356.6|6371.3|6365.3|6362.6|6356.6|2
1625223300000|2021-07-02 10:55:00|6360.6|6354.6|6354.3|6348.3|6360.6|6354.6|6347.6|6341.6|4
1625223600000|2021-07-02 11:00:00|6353.8|6347.8|6357.8|6351.8|6359.1|6352.3|6351.8|6345.8|0
1625223900000|2021-07-02 11:05:00|6357.3|6351.3|6355.6|6349.6|6359.5|6353.5|6353.8|6347.8|13
1625224200000|2021-07-02 11:10:00|6356|6350|6359.3|6353.3|6362.2|6356.2|6353.7|6347.7|10
1625224500000|2021-07-02 11:15:00|6358.8|6352.8|6354.3|6348.3|6359.2|6353.2|6353.4|6347.4|17
1625224800000|2021-07-02 11:20:00|6353.9|6347.9|6358.8|6352.8|6358.8|6352.8|6352.8|6346.8|5
1625225100000|2021-07-02 11:25:00|6358.4|6352.4|6361.8|6355.8|6361.8|6355.8|6356.6|6350.6|0
1625225400000|2021-07-02 11:30:00|6361.4|6355.4|6362.8|6356.8|6367|6361|6360.6|6352.1|1
1625225700000|2021-07-02 11:35:00|6363.2|6357.2|6366.4|6360.4|6368|6362|6362.3|6356.3|48
1625226000000|2021-07-02 11:40:00|6366.5|6360.5|6373.6|6367.6|6375|6369|6366|6360|21
1625226300000|2021-07-02 11:45:00|6373.2|6367.2|6371.1|6365.1|6373.2|6367.2|6365.9|6359.9|46
1625226600000|2021-07-02 11:50:00|6376|6370|6376|6370|6379.9|6373.9|6375|6369|40
1625226900000|2021-07-02 11:55:00|6376.5|6370.5|6381.8|6375.8|6383.9|6377.9|6375|6369|36
1625227200000|2021-07-02 12:00:00|6384.3|6378.3|6391.2|6385.2|6398.3|6392.3|6383.7|6377.7|23
1625227500000|2021-07-02 12:05:00|6391.1|6385.1|6388.6|6382.6|6391.2|6385.2|6387.1|6381.1|106
1625227800000|2021-07-02 12:10:00|6388.7|6382.7|6392.8|6386.8|6399.3|6393.3|6387.2|6381.2|158
1625228100000|2021-07-02 12:15:00|6393.3|6387.3|6428.9|6422.9|6436|6428.2|6393.3|6387.3|305
1625228400000|2021-07-02 12:20:00|6430.7|6424.7|6467.9|6461.9|6489.5|6483|6423.9|6417.9|556
1625228700000|2021-07-02 12:25:00|6468.3|6462.3|6457.8|6451.8|6484.8|6478.4|6453.2|6447.2|103
1625229000000|2021-07-02 12:30:00|6457.9|6451.9|6445.4|6439.4|6459.4|6453.4|6432.6|6426.5|90
1625229300000|2021-07-02 12:35:00|6447|6441|6420.9|6414.9|6450.9|6444.9|6406.1|6397.7|83
1625229600000|2021-07-02 12:40:00|6420.4|6414.4|6384.4|6378.4|6424|6418|6382.4|6376.4|127
1625232600000|2021-07-02 13:30:00|6381.2|6375.2|6289.8|6283.8|6384.5|6378.5|6261.5|6246.5|911
1625232900000|2021-07-02 13:35:00|6289.7|6283.7|6323.4|6317.4|6325.5|6318.8|6276.6|6270.6|231
1625233200000|2021-07-02 13:40:00|6323.5|6317.5|6322.8|6316.8|6338.4|6332.4|6301.6|6295.6|122
1625233500000|2021-07-02 13:45:00|6322.3|6316.3|6324.8|6318.8|6331.4|6325.4|6315.4|6309.4|140
1625233800000|2021-07-02 13:50:00|6324|6318|6295.8|6289.8|6325.6|6319.6|6292.1|6286.1|112
1625234100000|2021-07-02 13:55:00|6295.3|6289.3|6252.8|6246.8|6307.1|6301.1|6247.3|6241.3|197
1625234400000|2021-07-02 14:00:00|6252.7|6246.7|6280.5|6274.5|6290|6284|6217.7|6211.7|264
1625234700000|2021-07-02 14:05:00|6280.6|6274.6|6267.5|6261.5|6288|6282|6261.6|6255.6|209
1625235000000|2021-07-02 14:10:00|6266|6260|6290.5|6284.5|6290.8|6284.8|6261.6|6255.6|81
1625235300000|2021-07-02 14:15:00|6290.6|6284.6|6303.6|6297.6|6310.9|6304.9|6290.5|6284.5|103
1625235600000|2021-07-02 14:20:00|6304|6298|6301.7|6295.7|6310.2|6304.2|6294.1|6288.1|44
1625235900000|2021-07-02 14:25:00|6305.6|6299.6|6304.9|6298.9|6308.4|6302.4|6294.7|6288.7|63
1625236200000|2021-07-02 14:30:00|6304.8|6298.8|6340.6|6334.6|6346.5|6340.5|6296.4|6290.4|165
1625236500000|2021-07-02 14:35:00|6341|6335|6340.5|6334.5|6350.3|6344.3|6326.1|6320.1|147
1625236800000|2021-07-02 14:40:00|6340.6|6334.6|6358.3|6352.3|6358.9|6352.9|6334.5|6328.5|149
1625237100000|2021-07-02 14:45:00|6358.8|6352.8|6347.1|6341.1|6371.1|6365.1|6347.1|6341.1|178
1625237400000|2021-07-02 14:50:00|6347.3|6341.3|6365.8|6359.8|6379.3|6373.3|6333.9|6327.9|188
1625237700000|2021-07-02 14:55:00|6366.4|6360.4|6378.3|6372.3|6381.3|6375.3|6355|6349|55
1625238000000|2021-07-02 15:00:00|6380.9|6374.9|6340.3|6334.3|6381.3|6375.3|6332.1|6326.1|36
1625238300000|2021-07-02 15:05:00|6340.8|6334.8|6346.2|6340.2|6354.7|6348.7|6336.6|6330.6|22
1625238600000|2021-07-02 15:10:00|6346.1|6340.1|6357.4|6351.4|6363.8|6357.8|6346.1|6340.1|33
1625238900000|2021-07-02 15:15:00|6357.5|6351.5|6361.1|6355.1|6365.2|6359.2|6350.9|6344.9|84
1625239200000|2021-07-02 15:20:00|6361.5|6355.5|6369.2|6363.2|6371.8|6365.8|6361.5|6355.5|27
1625239500000|2021-07-02 15:25:00|6369.3|6363.3|6372.9|6366.9|6377.2|6371.2|6360|6354|42
1625239800000|2021-07-02 15:30:00|6373.3|6367.3|6368.9|6362.9|6378.7|6372.7|6366.5|6360.5|9
1625240100000|2021-07-02 15:35:00|6369|6363|6367.2|6361.2|6376|6370|6365.1|6359.1|46
1625240400000|2021-07-02 15:40:00|6367.7|6361.7|6362.2|6356.2|6369.2|6363.2|6359.2|6353.2|6
1625240700000|2021-07-02 15:45:00|6362.3|6356.3|6351.7|6345.7|6363.8|6357.8|6349.3|6343.3|45
1625241000000|2021-07-02 15:50:00|6352.2|6346.2|6329.6|6323.6|6356.5|6350.5|6323.8|6317.8|108
1625241300000|2021-07-02 15:55:00|6329.2|6323.2|6336.6|6330.6|6342|6336|6311.3|6305.3|114
1625241600000|2021-07-02 16:00:00|6336.1|6330.1|6339.4|6333.4|6344.6|6338.6|6328.1|6322.1|15
1625241900000|2021-07-02 16:05:00|6339.8|6333.8|6330.7|6324.7|6344|6338|6322.7|6316.7|5
1625242200000|2021-07-02 16:10:00|6330.3|6324.3|6328.9|6322.9|6337.4|6331.4|6327.2|6321.2|12
1625242500000|2021-07-02 16:15:00|6328.4|6322.4|6340.1|6334.1|6340.1|6334.1|6325.9|6319.9|7
1625242800000|2021-07-02 16:20:00|6340|6334|6332|6326|6340|6334|6327.5|6321.5|13
1625243100000|2021-07-02 16:25:00|6332.6|6326.6|6318.5|6312.5|6332.6|6326.6|6312.6|6306.6|102
1625243400000|2021-07-02 16:30:00|6318.4|6312.4|6327.4|6321.4|6327.8|6321.8|6316.4|6310.4|28
1625243700000|2021-07-02 16:35:00|6327.2|6321.2|6306.2|6300.2|6328.6|6322.6|6303.4|6297.4|31
1625244000000|2021-07-02 16:40:00|6305.7|6299.7|6313.4|6307.4|6319.3|6313.3|6304.5|6298.5|25
1625244300000|2021-07-02 16:45:00|6312.9|6306.9|6302.3|6296.3|6314|6308|6292.1|6286.1|58
1625244600000|2021-07-02 16:50:00|6302.8|6296.8|6297.6|6291.6|6313.7|6307.7|6296.6|6290.6|28
1625244900000|2021-07-02 16:55:00|6298|6292|6302.8|6296.8|6306.9|6300.9|6297.5|6291.1|58
1625245200000|2021-07-02 17:00:00|6302.3|6296.3|6297.7|6291.7|6307.9|6301.9|6297|6291|12
1625245500000|2021-07-02 17:05:00|6297.3|6291.3|6298.3|6292.3|6302.1|6296.1|6291.2|6285.2|63
1625245800000|2021-07-02 17:10:00|6298.2|6292.2|6315.6|6309.6|6322.5|6316.5|6298.2|6292.2|83
1625246100000|2021-07-02 17:15:00|6315.1|6309.1|6333|6327|6333.1|6327.1|6313.1|6307.1|43
1625246400000|2021-07-02 17:20:00|6332.2|6326.2|6324.1|6318.1|6332.2|6326.2|6317.3|6311.3|30
1625246700000|2021-07-02 17:25:00|6324|6318|6309.5|6303.5|6324|6318|6308.2|6302.2|33
1625247000000|2021-07-02 17:30:00|6309.6|6303.6|6322.9|6316.9|6323.9|6317.9|6309.6|6303.6|6
1625247300000|2021-07-02 17:35:00|6323.4|6317.4|6321.7|6315.7|6326.1|6320.1|6318.8|6312.8|30
1625247600000|2021-07-02 17:40:00|6321.8|6315.8|6319.6|6313.6|6324.6|6318.6|6318|6312|35
1625247900000|2021-07-02 17:45:00|6320.5|6314.5|6324.8|6318.8|6326.9|6320.9|6316.7|6310.7|189
1625248200000|2021-07-02 17:50:00|6324.7|6318.7|6325.1|6319.1|6327.3|6321.3|6321.6|6315.6|108
1625248500000|2021-07-02 17:55:00|6325.6|6319.6|6327|6321|6340.4|6334.4|6322.7|6316.7|68
1625248800000|2021-07-02 18:00:00|6326.1|6320.1|6327.6|6321.6|6332.6|6326.6|6319.8|6313.8|311
1625249100000|2021-07-02 18:05:00|6330|6324|6338.9|6332.9|6354.4|6348.4|6330|6324|154
1625249400000|2021-07-02 18:10:00|6339.8|6333.8|6349.6|6343.6|6350|6344|6322.4|6316.4|371
1625249700000|2021-07-02 18:15:00|6349.5|6343.5|6351.7|6336.7|6356.4|6350.4|6316.4|6307.3|191
1625529600000|2021-07-06 00:00:00|6332.4|6317.4|6332.3|6317.3|6332.4|6317.4|6332.3|6317.3|0
1625578200000|2021-07-06 13:30:00|6224.4|6214.4|6045.7|6039.7|6227.2|6217.4|6009.9|6002.1|982
1625578500000|2021-07-06 13:35:00|6044.7|6038.7|6065.1|6059.1|6113.2|6107.2|6044.2|6038.2|211
1625578800000|2021-07-06 13:40:00|6065.4|6059.4|6112.8|6106.8|6114.1|6108.1|6065.1|6059.1|460
1625579100000|2021-07-06 13:45:00|6112.9|6106.9|6066|6060|6124.6|6118.6|6054.9|6048.9|512
1625579400000|2021-07-06 13:50:00|6065.6|6059.6|6022.7|6016.7|6065.6|6059.6|6018.9|6012.9|569
1625579700000|2021-07-06 13:55:00|6023.1|6017.1|6044.1|6038.1|6053.6|6047.6|6022.1|6016.1|195
1625580000000|2021-07-06 14:00:00|6043.9|6037.9|6037.8|6031.8|6044.6|6038.6|6033.6|6027.6|172
1625580300000|2021-07-06 14:05:00|6037.9|6031.9|6046|6040|6046.5|6040.5|6029.8|6023.8|292
1625580600000|2021-07-06 14:10:00|6043.8|6037.8|6037.3|6031.3|6047.6|6041.6|6031.5|6025.5|139
1625580900000|2021-07-06 14:15:00|6037.1|6031.1|6041|6035|6055.1|6049.1|6031.8|6025.8|229
1625581200000|2021-07-06 14:20:00|6040.6|6034.6|6040.4|6034.4|6048.1|6042.1|6028.6|6022.6|173
1625581500000|2021-07-06 14:25:00|6040.6|6034.6|6032.6|6026.6|6043.3|6037.3|6030.8|6024.8|186
1625581800000|2021-07-06 14:30:00|6032.3|6026.3|6031.1|6025.1|6037.9|6031.9|6028.3|6022.3|68
1625582100000|2021-07-06 14:35:00|6031.3|6025.3|6032.6|6026.6|6036.4|6030.4|6028.3|6022.3|98
1625582400000|2021-07-06 14:40:00|6031.9|6025.9|6031.9|6025.9|6032.9|6026.9|6027.4|6021.4|82
1625582700000|2021-07-06 14:45:00|6032.1|6026.1|6036.2|6030.2|6036.2|6030.2|6022.9|6016.9|82
1625583000000|2021-07-06 14:50:00|6037.7|6031.7|6024.7|6018.7|6038.2|6032.2|6022.3|6016.3|92
1625583300000|2021-07-06 14:55:00|6022.7|6016.7|6020.9|6014.9|6024.4|6018.4|6020.2|6014.2|269
1625583600000|2021-07-06 15:00:00|6021.2|6015.2|6021.4|6015.4|6023.7|6017.7|6019.6|6013.6|169
1625583900000|2021-07-06 15:05:00|6021.2|6015.2|6022|6016|6022|6016|6017.7|6011.7|99
1625584200000|2021-07-06 15:10:00|6022.4|6016.4|6019.5|6013.5|6023.7|6017.7|6018.2|6012.2|77
1625584500000|2021-07-06 15:15:00|6019.8|6013.8|6020|6014|6024.2|6018.2|6018.3|6012.3|91
1625584800000|2021-07-06 15:20:00|6019.2|6013.2|6015.8|6009.8|6025.9|6019.9|6008.9|6002.9|79
1625585100000|2021-07-06 15:25:00|6015.9|6009.9|6011.3|6005.3|6016.8|6010.8|6009.9|6003.9|112
1625585400000|2021-07-06 15:30:00|6011.4|6005.4|6006.6|6000.6|6014.6|6008.6|6002.6|5996.6|402
1625585700000|2021-07-06 15:35:00|6007.1|6001.1|5994.3|5988.3|6007.1|6001.1|5993.7|5987.7|263
1625586000000|2021-07-06 15:40:00|5994.7|5988.7|5994.3|5988.3|5995.7|5989.7|5994.3|5988.3|336
1625586300000|2021-07-06 15:45:00|5995|5989|5993|5987|5997.8|5991.2|5993|5987|220
1625586600000|2021-07-06 15:50:00|5993.3|5987.3|5991.3|5985.3|5993.6|5987.6|5990.6|5984.6|334
1625586900000|2021-07-06 15:55:00|5991.4|5985.4|5996.9|5990.9|6001.8|5994.3|5991.4|5985.4|99
1625587200000|2021-07-06 16:00:00|5998.1|5992.1|5999.3|5993.3|6000.8|5994.1|5996.9|5990.8|122
1625587500000|2021-07-06 16:05:00|5999.6|5993.6|5991.9|5985.9|6001.9|5995.9|5990.9|5984.9|93
1625587800000|2021-07-06 16:10:00|5991.6|5985.6|5995.9|5989.9|5999.8|5992.1|5991.6|5985.6|128
1625588100000|2021-07-06 16:15:00|5996.2|5990.2|5991.2|5985.2|5999.2|5993.2|5990.9|5984.9|130
1625588400000|2021-07-06 16:20:00|5991.6|5985.6|5993.1|5987.1|5993.4|5987.4|5990.9|5984.9|248
1625588700000|2021-07-06 16:25:00|5993.2|5987.2|5996.9|5990.9|5999.7|5993.7|5992.9|5986.9|160
1625589000000|2021-07-06 16:30:00|5996.7|5990.7|5994.4|5988.4|6000.2|5994.2|5994.4|5988.4|65
1625589300000|2021-07-06 16:35:00|5994.7|5988.7|5995.5|5989.5|5995.9|5989.9|5993.7|5987.7|46
1625589600000|2021-07-06 16:40:00|5995.9|5989.9|5993.5|5987.5|5997|5991|5993.5|5987.5|52
1625589900000|2021-07-06 16:45:00|5993.4|5987.4|5994|5988|5996.7|5990.7|5992.9|5986.9|129
1625590200000|2021-07-06 16:50:00|5993.8|5987.8|5994.7|5988.7|5996|5990|5993.7|5987.7|69
1625590500000|2021-07-06 16:55:00|5995.7|5989.7|5994|5988|5995.7|5989.7|5993.5|5987.5|169
1625590800000|2021-07-06 17:00:00|5994.2|5988.2|5990.5|5984.5|5994.8|5988.8|5990.1|5984.1|259
1625591100000|2021-07-06 17:05:00|5990.8|5984.8|5988.4|5982.4|5992.3|5986.3|5987.4|5981.4|91
1625591400000|2021-07-06 17:10:00|5988.1|5982.1|5991.6|5985.6|5991.6|5985.6|5982|5976|426
1625591700000|2021-07-06 17:15:00|5990.9|5984.9|5988.4|5982.4|5995.8|5987.1|5988.4|5980.4|47
1625592000000|2021-07-06 17:20:00|5988.1|5982.1|5991.4|5985.4|5991.4|5985.4|5987.7|5981.7|28
1625592300000|2021-07-06 17:25:00|5991.8|5985.8|5992.1|5986.1|5992.8|5986.8|5990.8|5984.8|43
1625592600000|2021-07-06 17:30:00|5991.8|5985.8|5992.1|5986.1|5996.6|5990.6|5991.7|5985.7|136
1625592900000|2021-07-06 17:35:00|5992.2|5986.2|6007.2|6001.2|6007.6|6001.6|5991.9|5985.9|125
1625593200000|2021-07-06 17:40:00|6008.8|6002.8|6009.9|6003.9|6010.9|6004.9|5998.4|5992.4|58
1625593500000|2021-07-06 17:45:00|6010.4|6004.4|6012.6|6006.6|6017.1|6011.1|6008.6|6002.6|97
1625593800000|2021-07-06 17:50:00|6012.9|6006.9|6014.1|6008.1|6015.1|6009.1|6006.4|6000.4|59
1625594100000|2021-07-06 17:55:00|6014.4|6008.4|6018.1|6012.1|6018.1|6012.1|6013.7|6007.7|56
1625594400000|2021-07-06 18:00:00|6018.7|6012.7|6015.4|6009.4|6019.7|6013.7|6014.5|6008.5|168
1625594700000|2021-07-06 18:05:00|6015.7|6009.7|6019.9|6013.9|6020.4|6014.4|6015.7|6009.7|170
1625595000000|2021-07-06 18:10:00|6019.4|6013.4|6015.7|6009.7|6020.5|6014.5|6015.5|6009.5|234
1625595300000|2021-07-06 18:15:00|6018.5|6008.5|6015|6005|6019.7|6012.3|6011.2|6004.7|196
1625616000000|2021-07-07 00:00:00|6014.6|6008.6|5998.9|5992.9|6014.6|6008.6|5980.1|5970.6|60
1625616300000|2021-07-07 00:05:00|5999.2|5993.2|6010.9|6004.9|6013.4|6007.4|5987.6|5981.6|44
1625616600000|2021-07-07 00:10:00|6012.9|6006.9|5983.4|5977.4|6014.9|6008.9|5979|5973|45
1625616900000|2021-07-07 00:15:00|5983|5977|5992.9|5986.9|5999.2|5993.2|5979.9|5973.9|21
1625617200000|2021-07-07 00:20:00|5992.2|5986.2|5988.7|5982.7|6000.2|5992.7|5987|5981|9
1625617500000|2021-07-07 00:25:00|5988.4|5982.4|5984.3|5978.3|5999|5993|5983.7|5977.7|21
1625617800000|2021-07-07 00:30:00|5984.5|5978.5|5994.5|5988.5|5995.5|5989.5|5984.5|5978.5|3
1625618100000|2021-07-07 00:35:00|5994.3|5988.3|5991.3|5985.3|5994.8|5988.8|5989.8|5981.2|22
1625618400000|2021-07-07 00:40:00|5991|5985|5994.3|5988.3|5999.3|5993.3|5987.8|5981.8|9
1625618700000|2021-07-07 00:45:00|5994|5988|6011.6|6005.6|6012.3|6006.3|5991.8|5984.1|22
1625619000000|2021-07-07 00:50:00|6011.5|6005.5|6012|6006|6016.5|6009.6|6007|5999.3|5
1625619300000|2021-07-07 00:55:00|6012.5|6006.5|6016.5|6010.5|6017.3|6011.3|6012|6006|9
1625619600000|2021-07-07 01:00:00|6016.6|6010.6|6028.6|6022.6|6028.8|6022.8|6015.3|6009.3|50
1625619900000|2021-07-07 01:05:00|6028.1|6022.1|6022.8|6016.8|6028.8|6022.8|6022.4|6014.8|7
1625620200000|2021-07-07 01:10:00|6023.3|6017.3|6033.9|6027.9|6036.8|6030.8|6021.8|6015.8|13
1625620500000|2021-07-07 01:15:00|6032.4|6026.4|6038.3|6032.3|6039.6|6033.6|6032.3|6026.3|49
1625620800000|2021-07-07 01:20:00|6038.1|6032.1|6056.7|6050.7|6062.7|6056.7|6037.6|6031.6|20
1625621100000|2021-07-07 01:25:00|6056.4|6050.4|6056.6|6050.6|6057.1|6051.1|6044.1|6038.1|49
1625621400000|2021-07-07 01:30:00|6056.2|6050.2|6043.2|6037.2|6056.2|6050.2|6041.2|6035.2|6
1625621700000|2021-07-07 01:35:00|6044.7|6038.7|6052.5|6046.5|6059.4|6053.4|6043.9|6037.9|24
1625622000000|2021-07-07 01:40:00|6052.9|6046.9|6056.7|6050.7|6059.9|6053.9|6051.4|6045.4|12
1625622300000|2021-07-07 01:45:00|6056.5|6050.5|6058.4|6052.4|6063.4|6057.4|6056.5|6050.5|35
1625622600000|2021-07-07 01:50:00|6058.7|6052.7|6058.9|6052.9|6067.2|6061.2|6057.5|6051.5|8
1625622900000|2021-07-07 01:55:00|6058.7|6052.7|6069|6063|6069|6063|6056.2|6050.2|11
1625623200000|2021-07-07 02:00:00|6068.7|6062.7|6069.2|6063.2|6072.2|6066.2|6068.3|6062.3|37
1625623500000|2021-07-07 02:05:00|6068.5|6062.5|6066.2|6060.2|6069.2|6063.2|6061.7|6055.7|7
1625623800000|2021-07-07 02:10:00|6066.7|6060.7|6073.8|6067.8|6074.8|6068.8|6066.2|6060.2|38
1625624100000|2021-07-07 02:15:00|6074.1|6068.1|6051.6|6045.6|6074.6|6068.6|6050.5|6044.5|42
1625624400000|2021-07-07 02:20:00|6052|6046|6049.1|6043.1|6054.1|6048.1|6049|6043|6
1625624700000|2021-07-07 02:25:00|6049.8|6043.8|6048.9|6042.9|6052.1|6046.1|6048.5|6042.5|23
1625625000000|2021-07-07 02:30:00|6049.9|6043.9|6053.1|6047.1|6055.4|6049.4|6049.1|6043.1|12
1625625300000|2021-07-07 02:35:00|6053.9|6047.9|6056.9|6050.9|6064.1|6058.1|6053.9|6047.9|6
1625625600000|2021-07-07 02:40:00|6057.1|6051.1|6066.3|6060.3|6067.6|6061.6|6057.1|6051.1|4
1625625900000|2021-07-07 02:45:00|6065.9|6059.9|6056.6|6050.6|6065.9|6059.9|6056.6|6050.6|6
1625626200000|2021-07-07 02:50:00|6057.4|6051.4|6054.6|6048.6|6062.4|6056.4|6054.6|6048.6|4
1625626500000|2021-07-07 02:55:00|6056.2|6050.2|6052.1|6046.1|6057.6|6051.6|6051.7|6045.7|2
1625626800000|2021-07-07 03:00:00|6051.7|6045.7|6045.2|6039.2|6051.9|6045.9|6044.1|6038.1|5
1625627100000|2021-07-07 03:05:00|6045.6|6039.6|6058|6052|6060.9|6054.9|6045.2|6039.2|6
1625627400000|2021-07-07 03:10:00|6056.2|6050.2|6054.9|6048.9|6057.5|6051.5|6054.9|6048.9|1
1625627700000|2021-07-07 03:15:00|6055.2|6049.2|6057|6051|6059.2|6053.2|6054.9|6048.9|6
1625628000000|2021-07-07 03:20:00|6056.4|6050.4|6064.5|6058.5|6064.7|6058.7|6055.7|6049.7|166
1625628300000|2021-07-07 03:25:00|6064.8|6058.8|6064.5|6058.5|6064.8|6058.8|6062.7|6056.7|55
1625628600000|2021-07-07 03:30:00|6062.5|6056.5|6061|6055|6064.5|6058.5|6059.2|6053.2|12
1625628900000|2021-07-07 03:35:00|6060.3|6054.3|6063.2|6057.2|6065|6058|6057.3|6051.3|7
1625629200000|2021-07-07 03:40:00|6063.1|6057.1|6067.8|6061.8|6067.8|6061.8|6063.1|6057.1|1
1625629500000|2021-07-07 03:45:00|6067.3|6061.3|6067.8|6061.8|6069.3|6063.3|6067.1|6061.1|6
1625629800000|2021-07-07 03:50:00|6068.1|6062.1|6072.6|6066.6|6074|6068|6068.1|6062.1|11
1625630100000|2021-07-07 03:55:00|6071.6|6065.6|6069.3|6063.3|6071.6|6065.6|6067.8|6061.8|7
1625630400000|2021-07-07 04:00:00|6069|6063|6072.8|6066.8|6073.9|6067.9|6069|6063|3
1625630700000|2021-07-07 04:05:00|6072.6|6066.6|6073.8|6067.8|6074.3|6068.3|6072.6|6066.6|14
1625631000000|2021-07-07 04:10:00|6074.1|6068.1|6073.6|6067.6|6074.3|6068.3|6071.8|6065.8|23
1625631300000|2021-07-07 04:15:00|6073.3|6067.3|6072.4|6066.4|6073.9|6067.9|6072.4|6066.4|6
1625631600000|2021-07-07 04:20:00|6072.7|6066.7|6072.1|6066.1|6073.6|6067.6|6070.1|6064.1|7
1625631900000|2021-07-07 04:25:00|6071.7|6065.7|6070.2|6064.2|6074.1|6068.1|6069.7|6063.7|8
1625632200000|2021-07-07 04:30:00|6070.9|6064.9|6060|6054|6071.2|6065.2|6059.2|6053.2|19
1625632500000|2021-07-07 04:35:00|6058.6|6052.6|6060.4|6054.4|6061.2|6055.2|6057.1|6051.1|3
1625632800000|2021-07-07 04:40:00|6060.5|6054.5|6058|6052|6060.5|6054.5|6055|6049|3
1625633100000|2021-07-07 04:45:00|6058.2|6052.2|6061.7|6055.7|6063.7|6057.7|6057.5|6051.5|1
1625633400000|2021-07-07 04:50:00|6061.4|6055.4|6061.2|6055.2|6061.4|6055.4|6061|6055|0
1625633700000|2021-07-07 04:55:00|6061.5|6055.5|6061.8|6055.8|6063.3|6057.3|6060.7|6054.7|2
1625634000000|2021-07-07 05:00:00|6062.2|6056.2|6060.5|6054.5|6062.3|6056.3|6059|6053|3
1625634300000|2021-07-07 05:05:00|6059.2|6053.2|6060.7|6054.7|6061.5|6055.5|6058.7|6052.7|5
1625634600000|2021-07-07 05:10:00|6060.2|6054.2|6059|6053|6060.2|6054.2|6058.7|6052.7|1
1625634900000|2021-07-07 05:15:00|6058.8|6052.8|6059|6053|6059.8|6053.8|6058.1|6052.1|0
1625635200000|2021-07-07 05:20:00|6058.6|6052.6|6054.3|6048.3|6060.5|6054.5|6053.3|6047.3|13
1625635500000|2021-07-07 05:25:00|6054.8|6048.8|6060.8|6054.8|6060.8|6054.8|6053.5|6047.5|4
1625635800000|2021-07-07 05:30:00|6059.1|6053.1|6061.8|6055.8|6068.5|6060.3|6059.1|6053.1|1
1625636100000|2021-07-07 05:35:00|6061.4|6055.4|6060.9|6054.9|6063.6|6055.9|6055.6|6049.6|2
1625636400000|2021-07-07 05:40:00|6060.6|6054.6|6065.4|6059.4|6065.4|6059.4|6060.6|6054.6|1
1625636700000|2021-07-07 05:45:00|6065.9|6059.9|6080.9|6074.9|6080.9|6074.9|6065.4|6059.4|37
1625637000000|2021-07-07 05:50:00|6081.4|6075.4|6083.6|6077.6|6088.9|6082.9|6081.4|6075.4|12
1625637300000|2021-07-07 05:55:00|6083.4|6077.4|6081.1|6075.1|6085.1|6079.1|6077.8|6071.8|10
1625637600000|2021-07-07 06:00:00|6080.4|6074.4|6070.9|6060.9|6081.1|6075.1|6065.6|6057.1|11
1625637900000|2021-07-07 06:05:00|6068.3|6062.3|6084.6|6078.6|6084.6|6078.6|6067.4|6060.2|3
1625638200000|2021-07-07 06:10:00|6080.4|6074.4|6082.2|6076.2|6083.4|6076.5|6076.4|6070.4|7
1625638500000|2021-07-07 06:15:00|6082.4|6076.4|6085|6079|6089|6083|6081.4|6075.4|2
1625638800000|2021-07-07 06:20:00|6084.7|6078.7|6089.5|6083.5|6090.7|6084.7|6084.7|6077.4|3
1625639100000|2021-07-07 06:25:00|6090.5|6084.5|6100.2|6094.2|6100.2|6094.2|6089.9|6083.9|6
1625639400000|2021-07-07 06:30:00|6101.4|6095.4|6099.2|6093.2|6104|6098|6097.2|6091.2|9
1625639700000|2021-07-07 06:35:00|6100.5|6090.5|6104.7|6098.7|6105.2|6098.7|6092.3|6084.2|9
1625640000000|2021-07-07 06:40:00|6105|6099|6096.2|6090.2|6105.5|6099.5|6095.3|6089.3|23
1625640300000|2021-07-07 06:45:00|6096.5|6090.5|6097|6091|6103.6|6097.6|6096|6090|2
1625640600000|2021-07-07 06:50:00|6097.5|6091.5|6103.8|6097.8|6104|6098|6093.1|6087.1|5
1625640900000|2021-07-07 06:55:00|6104.3|6098.3|6105.9|6099.9|6111.1|6105.1|6099.1|6093.1|45
1625641200000|2021-07-07 07:00:00|6106.1|6100.1|6103.6|6093.6|6111.4|6105.4|6101.8|6093.6|10
1625641500000|2021-07-07 07:05:00|6098.3|6092.3|6085.7|6079.7|6103.9|6096.6|6084.7|6078.7|8
1625641800000|2021-07-07 07:10:00|6085.4|6079.4|6082.7|6076.7|6092.1|6086.1|6078.7|6072.7|12
1625642100000|2021-07-07 07:15:00|6082.4|6076.4|6090.7|6084.7|6093.1|6085.7|6079.1|6071.9|1
1625642400000|2021-07-07 07:20:00|6091.4|6085.4|6097.2|6091.2|6100.9|6093.5|6091.4|6085.4|6
1625642700000|2021-07-07 07:25:00|6096.9|6090.9|6102.4|6096.4|6102.7|6096.7|6093.9|6086.5|2
1625643000000|2021-07-07 07:30:00|6101.7|6095.7|6090.7|6084.7|6102.8|6096.8|6090.4|6084.4|11
1625643300000|2021-07-07 07:35:00|6090.6|6084.6|6085.6|6079.6|6092.2|6086.2|6085.6|6079.6|2
1625643600000|2021-07-07 07:40:00|6085.4|6079.4|6087.9|6081.9|6094.4|6086.7|6085.4|6079.2|5
1625643900000|2021-07-07 07:45:00|6088.2|6082.2|6089.7|6083.7|6092.9|6086.1|6078.9|6072.9|7
1625644200000|2021-07-07 07:50:00|6090.1|6084.1|6079.6|6073.6|6090.7|6084.7|6074.4|6068.4|3
1625644500000|2021-07-07 07:55:00|6079.7|6073.7|6071.5|6065.5|6082.6|6076.6|6069.9|6062.2|11
1625644800000|2021-07-07 08:00:00|6071.7|6065.7|6066|6056|6074|6066.4|6062.4|6056|6
1625645100000|2021-07-07 08:05:00|6065.7|6055.7|6048|6042|6070.9|6063|6047.5|6041.5|18
1625645400000|2021-07-07 08:10:00|6047.8|6041.8|6042|6036|6059.2|6052.9|6041|6035|25
1625645700000|2021-07-07 08:15:00|6042.5|6036.5|6029|6023|6045.3|6039.3|6026.7|6020.3|24
1625646000000|2021-07-07 08:20:00|6029.2|6023.2|6042.3|6036.3|6049.7|6043.7|6029.2|6023.2|16
1625646300000|2021-07-07 08:25:00|6043.1|6037.1|6062.3|6056.3|6065.6|6059.6|6042.2|6036.2|16
1625646600000|2021-07-07 08:30:00|6063.3|6057.3|6092.4|6082.4|6094.8|6086.1|6057.5|6051.5|192
1625646900000|2021-07-07 08:35:00|6092.6|6082.6|6067.7|6061.7|6095.4|6084.2|6067.1|6061.1|27
1625647200000|2021-07-07 08:40:00|6066.6|6060.6|6067.2|6061.2|6074.4|6067.7|6057.7|6051.7|19
1625647500000|2021-07-07 08:45:00|6067.4|6061.4|6063.7|6057.7|6070.7|6064|6061|6055|9
1625647800000|2021-07-07 08:50:00|6062.2|6056.2|6092.2|6082.2|6094.3|6085.3|6060|6054|36
1625648100000|2021-07-07 08:55:00|6088.2|6085.2|6086.6|6080.6|6092.7|6086|6081.8|6074.3|86
1625648400000|2021-07-07 09:00:00|6087.1|6081.1|6093.1|6087.1|6098.5|6088.3|6084.8|6074.8|8
1625648700000|2021-07-07 09:05:00|6092.8|6086.8|6076|6070|6092.8|6086.8|6075.1|6067.6|3
1625649000000|2021-07-07 09:10:00|6076.3|6070.3|6084.3|6078.3|6090|6081.6|6076.3|6070.3|0
1625649300000|2021-07-07 09:15:00|6083.6|6077.6|6083.3|6077.3|6090.1|6084.1|6081.3|6075|3
1625649600000|2021-07-07 09:20:00|6083.4|6077.4|6089.4|6083.4|6089.8|6083.8|6080.4|6072.9|12
1625649900000|2021-07-07 09:25:00|6089.1|6083.1|6089.8|6083.8|6092.4|6086.4|6086.1|6080.1|3
1625650200000|2021-07-07 09:30:00|6089.4|6083.4|6087.6|6081.6|6092.8|6086.8|6087.1|6081.1|15
1625650500000|2021-07-07 09:35:00|6087.4|6081.4|6092.1|6086.1|6093.3|6087.3|6081.6|6075.4|2
1625650800000|2021-07-07 09:40:00|6092.3|6086.3|6092.6|6086.6|6093.3|6087.3|6090.8|6082.6|30
1625651100000|2021-07-07 09:45:00|6092.4|6086.4|6100.9|6094.9|6101.4|6095.4|6092.4|6086.4|43
1625651400000|2021-07-07 09:50:00|6101.4|6095.4|6098.9|6092.9|6103.9|6097.9|6092.8|6086.8|16
1625651700000|2021-07-07 09:55:00|6098.6|6092.6|6103.4|6097.4|6107.7|6100.9|6098.6|6092.6|17
1625652000000|2021-07-07 10:00:00|6103.6|6097.6|6099.9|6089.9|6105.9|6099.9|6097.1|6088.9|0
1625652300000|2021-07-07 10:05:00|6098.6|6092.6|6092.9|6086.9|6100.1|6092.7|6091.7|6085.7|11
1625652600000|2021-07-07 10:10:00|6093.1|6087.1|6092.2|6086.2|6098.4|6092.4|6088.7|6082.7|3
1625652900000|2021-07-07 10:15:00|6092.4|6086.4|6088.6|6082.6|6093.4|6086.9|6084.7|6078.7|7
1625653200000|2021-07-07 10:20:00|6089|6083|6092|6086|6097|6091|6089|6082.7|11
1625653500000|2021-07-07 10:25:00|6092.5|6086.5|6076|6070|6092.5|6086.5|6075.8|6069.1|1
1625653800000|2021-07-07 10:30:00|6076.1|6070.1|6074.3|6064.3|6076.1|6070.1|6061.5|6055.1|1
1625654100000|2021-07-07 10:35:00|6077.1|6062.1|6059.9|6053.9|6080|6067.3|6059.9|6053.9|3
1625654400000|2021-07-07 10:40:00|6060.4|6054.4|6060.9|6054.9|6063.4|6057.4|6053.9|6045.4|8
1625654700000|2021-07-07 10:45:00|6063.3|6053.3|6078.6|6072.6|6082.1|6075.3|6060.1|6053.3|3
1625655000000|2021-07-07 10:50:00|6078.9|6072.9|6075.6|6069.6|6081.7|6075.7|6073.1|6067.1|4
1625655300000|2021-07-07 10:55:00|6077.9|6067.9|6074.6|6068.6|6079.2|6072.1|6073.6|6067.6|1
1625655600000|2021-07-07 11:00:00|6074.7|6068.7|6081.7|6075.7|6081.7|6075.7|6074.7|6068.1|2
1625655900000|2021-07-07 11:05:00|6080.5|6074.5|6086.4|6080.4|6086.7|6080.7|6079|6071.9|12
1625656200000|2021-07-07 11:10:00|6086.5|6080.5|6087|6081|6089.7|6082.7|6083.2|6077.2|12
1625656500000|2021-07-07 11:15:00|6087.2|6081.2|6092.8|6086.8|6093.2|6087.2|6087.2|6081.2|2
1625656800000|2021-07-07 11:20:00|6093|6087|6092.2|6086.2|6096.2|6090.2|6090.2|6084.2|3
1625657100000|2021-07-07 11:25:00|6095.4|6085.4|6088.7|6082.7|6099.7|6093.7|6084|6078|37
1625657400000|2021-07-07 11:30:00|6088.8|6082.8|6079.3|6073.3|6089.3|6083.3|6072.3|6066.3|25
1625657700000|2021-07-07 11:35:00|6078.3|6072.3|6095.2|6089.2|6097.2|6089.2|6078.3|6072.3|37
1625658000000|2021-07-07 11:40:00|6096|6090|6096.8|6090.8|6106.3|6100.3|6094.3|6088.3|23
1625658300000|2021-07-07 11:45:00|6096.5|6090.5|6094.4|6088.4|6102.9|6096.9|6091.2|6085.2|29
1625658600000|2021-07-07 11:50:00|6094.2|6088.2|6089.5|6083.5|6097|6089.3|6089.2|6081.8|17
1625658900000|2021-07-07 11:55:00|6089.8|6083.8|6078.2|6072.2|6092|6084.7|6077.7|6071.6|73
1625659200000|2021-07-07 12:00:00|6078.7|6072.7|6090.2|6084.2|6091|6085|6078.7|6072.2|14
1625659500000|2021-07-07 12:05:00|6090.4|6084.4|6102.2|6096.2|6103.6|6097.6|6084.9|6078.9|28
1625659800000|2021-07-07 12:10:00|6102.5|6096.5|6092.7|6086.7|6111.9|6105.9|6092.6|6084.1|58
1625660100000|2021-07-07 12:15:00|6090.9|6084.9|6048.6|6042.6|6095.2|6088.6|6045.1|6037.8|127
1625660400000|2021-07-07 12:20:00|6047.9|6041.9|6031.1|6025.1|6053.6|6045.4|6022.1|6016.1|75
1625660700000|2021-07-07 12:25:00|6030.8|6024.8|6056.7|6050.7|6061.2|6055.2|6027.6|6021.6|121
1625661000000|2021-07-07 12:30:00|6060|6050|6021.8|6015.8|6060|6051.8|6013.7|6007.7|59
1625661300000|2021-07-07 12:35:00|6022.1|6016.1|6015.4|6009.4|6022.2|6016.2|5979.7|5970.4|103
1625661600000|2021-07-07 12:40:00|6015.7|6009.7|6022|6012|6052.9|6044.4|6015.7|6008.7|99
1625664600000|2021-07-07 13:30:00|6016.2|6010.2|6038.2|6032.2|6104.9|6096.5|6006.2|6000.2|635
1625664900000|2021-07-07 13:35:00|6038.4|6032.4|5985|5979|6052.2|6046.2|5983.5|5977.4|330
1625665200000|2021-07-07 13:40:00|5985.2|5979.2|5985.6|5979.6|6010.1|6004.1|5951.5|5945.5|201
1625665500000|2021-07-07 13:45:00|5986.8|5980.8|6015.8|6009.8|6020.3|6014.3|5977.7|5971.7|193
1625665800000|2021-07-07 13:50:00|6014.5|6008.5|6021.8|6015.8|6048.3|6042.3|5980.2|5974.2|274
1625666100000|2021-07-07 13:55:00|6022.1|6016.1|6011|6005|6039.1|6033.1|6009.7|6003.7|104
1625666400000|2021-07-07 14:00:00|6010.8|6004.8|5987.3|5981.3|6010.8|6004.8|5985.8|5979.8|118
1625666700000|2021-07-07 14:05:00|5987|5981|5994.5|5988.5|6009.5|6003.5|5987|5981|114
1625667000000|2021-07-07 14:10:00|5994.3|5988.3|5982.9|5976.9|6006.2|6000.2|5981.9|5975.9|143
1625667300000|2021-07-07 14:15:00|5983.3|5977.3|5982.3|5976.3|5997.1|5991.1|5981.4|5975.4|85
1625667600000|2021-07-07 14:20:00|5983.8|5977.8|5971.8|5965.8|5986.5|5980.5|5963.2|5957.2|44
1625667900000|2021-07-07 14:25:00|5972|5966|5962.4|5956.4|5990|5984|5953.7|5947.7|94
1625668200000|2021-07-07 14:30:00|5961.7|5955.7|5932.1|5926.1|5967|5961|5926.7|5920.7|147
1625668500000|2021-07-07 14:35:00|5931.8|5925.8|5955.6|5949.6|5970.6|5964.6|5914.9|5908.9|238
1625668800000|2021-07-07 14:40:00|5955.9|5949.9|5982.4|5976.4|5987.9|5981.9|5949.6|5943.6|161
1625669100000|2021-07-07 14:45:00|5982|5976|5985.5|5979.5|5997.1|5991.1|5974.1|5968.1|148
1625669400000|2021-07-07 14:50:00|5984.5|5978.5|5980.3|5974.3|5985.5|5979.5|5971.2|5965.2|30
1625669700000|2021-07-07 14:55:00|5980.5|5974.5|6007.8|6001.8|6008.7|6002.7|5980|5974|96
1625670000000|2021-07-07 15:00:00|6008.1|6002.1|6033.3|6027.3|6045.3|6039.3|5995.9|5989.9|125
1625670300000|2021-07-07 15:05:00|6033.5|6027.5|6045.4|6039.4|6086.9|6080.9|6031.3|6025.3|167
1625670600000|2021-07-07 15:10:00|6045.8|6039.8|6020.1|6014.1|6047.1|6041.1|6014.8|6008.8|86
1625670900000|2021-07-07 15:15:00|6020.3|6014.3|6016.7|6010.7|6031.2|6025.2|6009.3|6003.3|99
1625671200000|2021-07-07 15:20:00|6014.2|6008.2|6009.3|6003.3|6020.5|6014.5|6003.9|5997.9|50
1625671500000|2021-07-07 15:25:00|6009.5|6003.5|6027.2|6021.2|6028.5|6022.5|6009.5|6003.5|110
1625671800000|2021-07-07 15:30:00|6026.9|6020.9|6047|6041|6047|6041|6026.2|6020.2|186
1625672100000|2021-07-07 15:35:00|6047.1|6041.1|6070.9|6064.9|6071.2|6065.2|6046.8|6040.8|60
1625672400000|2021-07-07 15:40:00|6071.2|6065.2|6146.7|6140.7|6147.4|6141.4|6069.7|6063.7|280
1625672700000|2021-07-07 15:45:00|6146.2|6140.2|6101|6095|6150|6143.7|6098.4|6092.4|187
1625673000000|2021-07-07 15:50:00|6102.2|6096.2|6089.7|6083.7|6103.5|6097.5|6081.6|6075.6|99
1625673300000|2021-07-07 15:55:00|6089.5|6083.5|6101.6|6095.6|6101.6|6095.6|6083.9|6077.9|66
1625673600000|2021-07-07 16:00:00|6103.4|6097.4|6089.2|6083.2|6105.6|6099.6|6083.2|6077.2|51
1625673900000|2021-07-07 16:05:00|6088.5|6082.5|6095.5|6089.5|6098.2|6092.2|6084.1|6078.1|59
1625674200000|2021-07-07 16:10:00|6097.2|6091.2|6091.7|6085.7|6098.4|6092.4|6088.9|6082.9|54
1625674500000|2021-07-07 16:15:00|6091.5|6085.5|6088.4|6082.4|6098|6092|6087.8|6081.8|39
1625674800000|2021-07-07 16:20:00|6088.7|6082.7|6091.8|6085.8|6097.4|6091.4|6085.9|6079.9|69
1625675100000|2021-07-07 16:25:00|6091.5|6085.5|6086.1|6080.1|6092|6086|6084.2|6078.2|48
1625675400000|2021-07-07 16:30:00|6085.5|6079.5|6091|6085|6091.3|6085.3|6085.1|6079.1|12
1625675700000|2021-07-07 16:35:00|6090.8|6084.8|6088.4|6082.4|6094.3|6088.3|6083.8|6077.8|48
1625676000000|2021-07-07 16:40:00|6088.1|6082.1|6092.8|6086.8|6094.1|6088.1|6084.1|6078.1|32
1625676300000|2021-07-07 16:45:00|6093.8|6087.8|6114.6|6108.6|6116.4|6110.4|6093.8|6087.8|95
1625676600000|2021-07-07 16:50:00|6113.9|6107.9|6090|6084|6123.4|6117.4|6089.1|6083.1|132
1625676900000|2021-07-07 16:55:00|6090.6|6084.6|6091.6|6085.6|6102.5|6096.5|6082.8|6076.8|167
1625677200000|2021-07-07 17:00:00|6091.3|6085.3|6086|6080|6096|6090|6081.2|6075.2|67
1625677500000|2021-07-07 17:05:00|6085.6|6079.6|6081|6075|6091.3|6085.3|6078.5|6072.5|111
1625677800000|2021-07-07 17:10:00|6081.3|6075.3|6086.3|6080.3|6087.5|6081.5|6080.1|6074.1|35
1625678100000|2021-07-07 17:15:00|6086|6080|6096.8|6090.8|6099.5|6093.5|6083.6|6077.6|59
1625678400000|2021-07-07 17:20:00|6096.5|6090.5|6072.3|6066.3|6096.8|6090.8|6072.3|6066.3|180
1625678700000|2021-07-07 17:25:00|6072.6|6066.6|6077.4|6071.4|6077.8|6071.8|6038.9|6032.9|83
1625679000000|2021-07-07 17:30:00|6076.8|6070.8|6090.5|6084.5|6092.7|6086.7|6072.9|6066.9|84
1625679300000|2021-07-07 17:35:00|6090.7|6084.7|6093.4|6087.4|6099.5|6093.5|6090.2|6084.2|59
1625679600000|2021-07-07 17:40:00|6093.6|6087.6|6104.6|6098.6|6114.3|6108.3|6093.6|6087.6|138
1625679900000|2021-07-07 17:45:00|6105.1|6099.1|6098.3|6092.3|6106.9|6100.9|6095.1|6089.1|57
1625680200000|2021-07-07 17:50:00|6098|6092|6100.8|6094.8|6103.6|6097.6|6096.3|6090.3|13
1625680500000|2021-07-07 17:55:00|6101.3|6095.3|6105.3|6099.3|6107.4|6101.4|6100.5|6094.5|170
1625680800000|2021-07-07 18:00:00|6105.5|6099.5|6135.9|6129.9|6137.8|6131.8|6101.5|6095.5|314
1625681100000|2021-07-07 18:05:00|6136.5|6130.5|6128.4|6122.4|6139.7|6133.7|6110.8|6104.8|290
1625681400000|2021-07-07 18:10:00|6127.8|6121.8|6086.6|6080.6|6134.7|6128.7|6072.8|6066.8|933
1625681700000|2021-07-07 18:15:00|6086.3|6080.3|6094.6|6088.6|6095.5|6089.5|6079.2|6073.2|255
1625702400000|2021-07-08 00:00:00|6099.6|6093.6|6095.3|6089.3|6107|6100.8|6094|6081.8|31
1625702700000|2021-07-08 00:05:00|6095.8|6089.8|6077.4|6071.4|6097.3|6090.8|6073.1|6067.1|6
1625703000000|2021-07-08 00:10:00|6077.6|6071.6|6084.3|6078.3|6086.2|6079.5|6071.4|6064.3|33
1625703300000|2021-07-08 00:15:00|6084.1|6078.1|6064.6|6058.6|6090|6083.9|6064.6|6058.6|3
1625703600000|2021-07-08 00:20:00|6065.1|6059.1|6071.3|6065.3|6075.1|6068.8|6065.1|6059.1|4
1625703900000|2021-07-08 00:25:00|6071.1|6065.1|6070.6|6060.6|6072.3|6065.6|6060.8|6054.8|15
1625704200000|2021-07-08 00:30:00|6071.1|6065.1|6070.1|6064.1|6074.8|6068.8|6060.5|6054.4|5
1625704500000|2021-07-08 00:35:00|6072.4|6062.4|6072.6|6062.6|6072.8|6064.3|6068.6|6060.6|2
1625704800000|2021-07-08 00:40:00|6069.9|6063.9|6072.6|6062.6|6072.6|6064.2|6063.6|6056.6|2
1625705100000|2021-07-08 00:45:00|6072.4|6062.4|6077.1|6071.1|6079.7|6072.6|6069.9|6062.4|15
1625705400000|2021-07-08 00:50:00|6078.7|6068.7|6074.4|6064.4|6078.7|6072.7|6070|6061|11
1625705700000|2021-07-08 00:55:00|6071.9|6065.9|6075.3|6065.3|6078.9|6070|6071.9|6064.2|2
1625706000000|2021-07-08 01:00:00|6073.8|6067.8|6058.8|6052.8|6075.5|6067.8|6052.9|6045.6|11
1625706300000|2021-07-08 01:05:00|6060.1|6050.1|6068.9|6062.9|6077.6|6071.6|6058.4|6050.1|11
1625706600000|2021-07-08 01:10:00|6069.5|6063.5|6061.4|6055.4|6070.1|6064.1|6059.4|6053.4|10
1625706900000|2021-07-08 01:15:00|6061.6|6055.6|6060.7|6050.7|6066.5|6060.5|6055.6|6047.9|7
1625707200000|2021-07-08 01:20:00|6060.5|6050.5|6053.5|6047.5|6061.4|6055.4|6053.5|6047.5|4
1625707500000|2021-07-08 01:25:00|6054|6048|6054.4|6048.4|6058|6049.2|6052.5|6046.5|1
1625707800000|2021-07-08 01:30:00|6054.7|6048.7|6066.8|6060.8|6067.5|6061.5|6054.7|6046.7|1
1625708100000|2021-07-08 01:35:00|6066.7|6060.7|6065.7|6059.7|6068.3|6062.3|6064.7|6057.8|0
1625708400000|2021-07-08 01:40:00|6064.5|6058.5|6063.2|6057.2|6065|6059|6062.5|6056.5|0
1625708700000|2021-07-08 01:45:00|6062.8|6056.8|6053.9|6047.9|6063.6|6057.6|6053.9|6047.8|1
1625709000000|2021-07-08 01:50:00|6054.2|6048.2|6052.9|6042.9|6057.2|6050.4|6047.4|6040.6|23
1625709300000|2021-07-08 01:55:00|6052.5|6042.5|6047.7|6041.7|6053.4|6043.4|6046.8|6040.8|0
1625709600000|2021-07-08 02:00:00|6047.5|6041.5|6061.7|6055.7|6063|6055.7|6047|6041|7
1625709900000|2021-07-08 02:05:00|6061.2|6055.2|6066.8|6060.8|6067.8|6061.8|6059.9|6052.7|0
1625710200000|2021-07-08 02:10:00|6066.7|6060.7|6068.8|6058.8|6068.8|6062.5|6062.8|6055.2|2
1625710500000|2021-07-08 02:15:00|6066.2|6060.2|6067.8|6061.8|6074|6068|6066.2|6058.8|55
1625710800000|2021-07-08 02:20:00|6066.9|6060.9|6065.6|6059.6|6067.6|6061.6|6064.5|6058.5|0
1625711100000|2021-07-08 02:25:00|6065.1|6059.1|6070.7|6064.7|6071.2|6065.2|6064.5|6058.5|58
1625711400000|2021-07-08 02:30:00|6071|6065|6054.9|6048.9|6072|6066|6054.9|6048.9|7
1625711700000|2021-07-08 02:35:00|6054.1|6048.1|6050.1|6044.1|6055.7|6048.9|6049.9|6043.9|2
1625712000000|2021-07-08 02:40:00|6049.9|6043.9|6054.5|6048.5|6060.4|6054.4|6036.9|6030.9|49
1625712300000|2021-07-08 02:45:00|6054.2|6048.2|6069.5|6063.5|6070.5|6064.5|6054|6048|17
1625712600000|2021-07-08 02:50:00|6069.2|6063.2|6068.1|6062.1|6069.2|6063.2|6061.4|6055.1|5
1625712900000|2021-07-08 02:55:00|6068.3|6062.3|6071.6|6065.6|6074.5|6068.5|6068.3|6062.3|14
1625713200000|2021-07-08 03:00:00|6072.3|6066.3|6058.3|6052.3|6072.3|6066.3|6054.6|6048.6|25
1625713500000|2021-07-08 03:05:00|6059|6053|6071.1|6065.1|6071.1|6065.1|6059|6053|13
1625713800000|2021-07-08 03:10:00|6070.6|6064.6|6074.4|6068.4|6075.1|6069.1|6070.6|6064.6|16
1625714100000|2021-07-08 03:15:00|6074.1|6068.1|6084.1|6078.1|6087.4|6081.4|6073.9|6067.9|14
1625714400000|2021-07-08 03:20:00|6082.8|6076.8|6094.3|6088.3|6095|6089|6082.8|6076.8|19
1625714700000|2021-07-08 03:25:00|6094.7|6088.7|6094.3|6088.3|6095|6089|6092|6086|7
1625715000000|2021-07-08 03:30:00|6094|6088|6086|6080|6094|6088|6085.2|6079.2|21
1625715300000|2021-07-08 03:35:00|6086.5|6080.5|6091.5|6085.5|6091.8|6085.8|6086|6080|3
1625715600000|2021-07-08 03:40:00|6091.3|6085.3|6091.1|6085.1|6091.8|6085.8|6090.9|6084.9|0
1625715900000|2021-07-08 03:45:00|6090.9|6084.9|6094.5|6088.5|6094.5|6088.5|6090.9|6084.9|0
1625716200000|2021-07-08 03:50:00|6094.3|6088.3|6095.2|6089.2|6097.2|6091.2|6094.3|6088.3|6
1625716500000|2021-07-08 03:55:00|6095.1|6089.1|6091.6|6085.6|6095.1|6089.1|6091.3|6084.4|0
1625716800000|2021-07-08 04:00:00|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1625717100000|2021-07-08 04:05:00|6092.9|6086.9|6100.9|6094.9|6101.2|6095.2|6092.9|6086.9|3
1625717400000|2021-07-08 04:10:00|6100.4|6094.4|6100.9|6094.9|6101|6095|6100.4|6094.4|0
1625717700000|2021-07-08 04:15:00|6101.2|6095.2|6105.4|6099.4|6106|6100|6101.2|6095.2|2
1625718000000|2021-07-08 04:20:00|6105.7|6099.7|6106.7|6100.7|6106.9|6100.9|6105.4|6099.4|0
1625718300000|2021-07-08 04:25:00|6106.6|6100.6|6110.9|6104.9|6111.9|6105.9|6106.6|6100.6|0
1625718600000|2021-07-08 04:30:00|6109.4|6103.4|6109.7|6103.7|6111.4|6105.4|6108.1|6102.1|1
1625718900000|2021-07-08 04:35:00|6110.4|6104.4|6118.5|6112.5|6119.2|6113.2|6110.4|6104.4|5
1625719200000|2021-07-08 04:40:00|6118.2|6112.2|6111.7|6105.7|6118.2|6112.2|6110.2|6104.2|1
1625719500000|2021-07-08 04:45:00|6111.4|6105.4|6115.7|6105.7|6115.7|6108.9|6110.2|6104.2|0
1625719800000|2021-07-08 04:50:00|6116.1|6106.1|6110.4|6104.4|6116.1|6108.4|6110.4|6104.4|0
1625720100000|2021-07-08 04:55:00|6110.2|6104.2|6108.2|6102.2|6111.1|6105.1|6108.2|6102.2|0
1625720400000|2021-07-08 05:00:00|6107.9|6101.9|6105.2|6099.2|6109.2|6103.2|6105.2|6099.2|0
1625720700000|2021-07-08 05:05:00|6105.4|6099.4|6103.2|6097.2|6110.2|6104.2|6103.2|6097.2|2
1625721000000|2021-07-08 05:10:00|6103.5|6097.5|6103.2|6097.2|6106.7|6100.7|6101.9|6095.9|0
1625721300000|2021-07-08 05:15:00|6104.5|6098.5|6112.5|6106.5|6112.5|6106.5|6104.5|6098.5|2
1625721600000|2021-07-08 05:20:00|6112|6106|6103.4|6097.4|6112|6106|6101.9|6095.9|13
1625721900000|2021-07-08 05:25:00|6103.2|6097.2|6107.2|6101.2|6107.2|6101.2|6103.2|6097.2|4
1625722200000|2021-07-08 05:30:00|6107.8|6101.8|6101.6|6095.6|6107.8|6101.8|6099.9|6093.9|10
1625722500000|2021-07-08 05:35:00|6102.1|6096.1|6086.2|6080.2|6102.6|6096.6|6086.2|6080.2|29
1625722800000|2021-07-08 05:40:00|6086.5|6080.5|6082.1|6076.1|6088.5|6082.5|6079.2|6071.4|19
1625723100000|2021-07-08 05:45:00|6082.6|6076.6|6086.5|6080.5|6090.6|6084.6|6081.4|6075.4|8
1625723400000|2021-07-08 05:50:00|6085.9|6079.9|6089.4|6083.4|6091|6085|6085.9|6079.9|2
1625723700000|2021-07-08 05:55:00|6089.2|6083.2|6089.7|6083.7|6094.7|6088.7|6089|6080.7|0
1625724000000|2021-07-08 06:00:00|6089.5|6083.5|6103.6|6097.6|6106.3|6100.3|6082.3|6076.3|23
1625724300000|2021-07-08 06:05:00|6103.1|6097.1|6104.1|6098.1|6108.6|6102.6|6102.8|6096.8|1
1625724600000|2021-07-08 06:10:00|6104.4|6098.4|6113.3|6107.3|6114.3|6108.3|6103.4|6097.4|9
1625724900000|2021-07-08 06:15:00|6112.9|6106.9|6117.4|6111.4|6118.9|6112.9|6110.9|6104.9|2
1625725200000|2021-07-08 06:20:00|6116.9|6110.9|6122.4|6116.4|6124.7|6117.7|6115.2|6109.2|0
1625725500000|2021-07-08 06:25:00|6122.2|6116.2|6122.5|6116.5|6127|6121|6118.6|6112.6|4
1625725800000|2021-07-08 06:30:00|6122.2|6116.2|6121.2|6115.2|6122.5|6116.5|6110.5|6104.5|12
1625726100000|2021-07-08 06:35:00|6121.5|6115.5|6131.7|6125.7|6133.7|6127.7|6118.7|6112.7|6
1625726400000|2021-07-08 06:40:00|6131.4|6125.4|6132.3|6126.3|6133.1|6127.1|6125.8|6119.8|7
1625726700000|2021-07-08 06:45:00|6132.1|6126.1|6136.7|6130.7|6153.4|6147.4|6131.3|6125.3|15
1625727000000|2021-07-08 06:50:00|6136|6130|6142.8|6136.8|6146.3|6140.3|6135.5|6129.5|2
1625727300000|2021-07-08 06:55:00|6142.5|6136.5|6121.9|6115.9|6146|6140|6121.2|6114.9|44
1625727600000|2021-07-08 07:00:00|6122.2|6116.2|6136.4|6126.4|6140.4|6130.8|6115.7|6109.7|2
1625727900000|2021-07-08 07:05:00|6133.9|6123.9|6131.9|6116.9|6133.9|6126.7|6108.8|6100.5|1
1625728200000|2021-07-08 07:10:00|6131.7|6116.7|6121.8|6115.8|6135.7|6127.3|6120.8|6114.8|4
1625728500000|2021-07-08 07:15:00|6121.5|6115.5|6116.3|6106.3|6125.7|6117.7|6106.2|6097.2|2
1625728800000|2021-07-08 07:20:00|6116|6106|6093|6083|6120|6111.9|6090.9|6083|4
1625729100000|2021-07-08 07:25:00|6089.8|6083.8|6101|6095|6104.2|6096.5|6089.8|6083.8|0
1625729400000|2021-07-08 07:30:00|6103.6|6093.6|6082.7|6076.7|6106.1|6100.1|6078.5|6072.4|6
1625729700000|2021-07-08 07:35:00|6082.9|6076.9|6093.3|6087.3|6095|6087.6|6080.3|6072.8|6
1625730000000|2021-07-08 07:40:00|6092.3|6086.3|6087.1|6081.1|6094.8|6087.3|6083.3|6076.6|1
1625730300000|2021-07-08 07:45:00|6083.5|6077.5|6078.8|6068.8|6086.8|6078.3|6072.6|6066.6|12
1625730600000|2021-07-08 07:50:00|6079|6069|6057|6051|6079|6071.3|6050.9|6044.9|26
1625730900000|2021-07-08 07:55:00|6057.7|6051.7|6072.3|6066.3|6072.8|6066.8|6052.5|6046.5|26
1625731200000|2021-07-08 08:00:00|6072.6|6066.6|6061.6|6055.6|6074.3|6068.3|6058.1|6052.1|7
1625731500000|2021-07-08 08:05:00|6061.8|6055.8|6058.7|6052.7|6065.4|6058.6|6055.4|6049.4|6
1625731800000|2021-07-08 08:10:00|6058.6|6052.6|6054.1|6048.1|6061.2|6054.7|6049.2|6042|1
1625732100000|2021-07-08 08:15:00|6052.9|6046.9|6043.6|6037.6|6054.6|6047.9|6042.6|6036.6|25
1625732400000|2021-07-08 08:20:00|6044.9|6038.9|6033.7|6027.7|6045.1|6039.1|6032.9|6026.9|40
1625732700000|2021-07-08 08:25:00|6034.2|6028.2|6025.4|6019.4|6034.2|6028.2|6025.4|6019.4|33
1625733000000|2021-07-08 08:30:00|6024.8|6018.8|6011|6005|6024.8|6018.8|6002.2|5995.9|89
1625733300000|2021-07-08 08:35:00|6011.2|6005.2|6007.1|6001.1|6012.2|6005.6|5993.9|5986.7|66
1625733600000|2021-07-08 08:40:00|6006.7|6000.7|5991.2|5985.2|6007.4|6001.4|5991.2|5985.2|33
1625733900000|2021-07-08 08:45:00|5990.2|5984.2|6001|5995|6008|6002|5987.5|5981.5|50
1625734200000|2021-07-08 08:50:00|6001.5|5995.5|6013.2|6007.2|6019.1|6013.1|5999.2|5993.2|48
1625734500000|2021-07-08 08:55:00|6013.4|6007.4|6013.9|6007.9|6015.4|6009.4|6010.2|6003.4|27
1625734800000|2021-07-08 09:00:00|6013.1|6007.1|6025.1|6019.1|6025.6|6019.6|6012.8|6006.8|17
1625735100000|2021-07-08 09:05:00|6024.9|6018.9|6009|5999|6024.9|6018.9|5999.7|5992.8|9
1625735400000|2021-07-08 09:10:00|6009.2|5999.2|6011.7|6005.7|6011.7|6005.7|5999.3|5992|24
1625735700000|2021-07-08 09:15:00|6012|6006|6018.4|6008.4|6020.7|6013.1|6007.9|6001.9|0
1625736000000|2021-07-08 09:20:00|6018.7|6008.7|6013|6003|6019.2|6009.7|6001.9|5992.7|34
1625736300000|2021-07-08 09:25:00|6011.9|6005.9|6037|6031|6037.2|6031|6011.2|6003|33
1625736600000|2021-07-08 09:30:00|6036.8|6030.8|6047.9|6041.9|6049.4|6041.9|6036.8|6030.8|13
1625736900000|2021-07-08 09:35:00|6048.8|6042.8|6043.4|6033.4|6049.6|6042.8|6042.4|6033.1|3
1625737200000|2021-07-08 09:40:00|6042.6|6032.6|6043.2|6037.2|6048.1|6039.4|6038.9|6031.7|8
1625737500000|2021-07-08 09:45:00|6043.4|6037.4|6050.7|6040.7|6053.7|6047.7|6040.9|6032.6|2
1625737800000|2021-07-08 09:50:00|6049.2|6043.2|6026.1|6020.1|6053.4|6045.2|6026.1|6020.1|34
1625738100000|2021-07-08 09:55:00|6028.6|6022.6|6017.9|6007.9|6031.8|6025.8|6017.6|6007.6|20
1625738400000|2021-07-08 10:00:00|6016.6|6006.6|6009.8|5999.8|6017.1|6007.4|6005|5996.4|3
1625738700000|2021-07-08 10:05:00|6012.6|5997.6|6012.6|5997.6|6016.9|6004.5|6000|5994|3
1625739000000|2021-07-08 10:10:00|6009.8|5999.8|6005.4|5990.4|6012.5|6002.8|5996.8|5990.4|20
1625739300000|2021-07-08 10:15:00|6005.6|5990.6|5998.9|5992.9|6006.2|5994.4|5998.5|5990.2|2
1625739600000|2021-07-08 10:20:00|5999.4|5993.4|5991.6|5985.6|6005.4|5994.9|5991.6|5985.6|0
1625739900000|2021-07-08 10:25:00|5991.1|5985.1|5988.7|5982.7|5991.6|5985.6|5983.1|5977.1|28
1625740200000|2021-07-08 10:30:00|5988.4|5982.4|5980.1|5974.1|5988.4|5982.4|5977.8|5971.8|17
1625740500000|2021-07-08 10:35:00|5979.6|5973.6|5985.5|5979.5|5986.5|5980.5|5979.1|5973.1|6
1625740800000|2021-07-08 10:40:00|5985.2|5979.2|5979.3|5973.3|5986.3|5980.3|5977.3|5971.3|8
1625741100000|2021-07-08 10:45:00|5979.9|5973.9|5985.5|5979.5|5987.5|5981.5|5979.3|5973.3|3
1625741400000|2021-07-08 10:50:00|5984.9|5978.9|6004.3|5998.3|6004.8|5998.3|5984.9|5978.9|35
1625741700000|2021-07-08 10:55:00|6003.8|5997.8|6013.1|6007.1|6020.2|6013.9|6002.3|5996.3|13
1625742000000|2021-07-08 11:00:00|6012.7|6006.7|6024.9|6014.9|6029.7|6023.7|6006.1|6000.1|7
1625742300000|2021-07-08 11:05:00|6022.5|6016.5|6023.2|6017.2|6027.3|6020|6016.3|6010.3|3
1625742600000|2021-07-08 11:10:00|6022.5|6016.5|6040.4|6034.4|6043.3|6037.3|6016.2|6010.2|61
1625742900000|2021-07-08 11:15:00|6040.1|6034.1|6028.6|6022.6|6052.8|6044.6|6028.6|6020.5|90
1625743200000|2021-07-08 11:20:00|6030.6|6020.6|6028.5|6022.5|6041.2|6035.2|6025.6|6019.1|37
1625743500000|2021-07-08 11:25:00|6027.8|6021.8|6031.4|6021.4|6036|6030|6022.9|6016.9|11
1625743800000|2021-07-08 11:30:00|6029.4|6023.4|6004|5998|6031.9|6025.9|6000.8|5992.9|40
1625744100000|2021-07-08 11:35:00|6003.7|5997.7|6002.3|5992.3|6013|6000|5998.1|5988.1|5
1625744400000|2021-07-08 11:40:00|6002|5992|5994.9|5984.9|6002.3|5993.8|5988.6|5979.9|5
1625744700000|2021-07-08 11:45:00|5994.8|5984.8|5993.1|5987.1|6004.8|5997.6|5993.1|5984.8|1
1625745000000|2021-07-08 11:50:00|5993.4|5987.4|5983.4|5977.4|5997.2|5988.9|5979.4|5973.4|20
1625745300000|2021-07-08 11:55:00|5983.1|5977.1|5984.7|5978.7|5986|5979.1|5974.8|5968.8|40
1625745600000|2021-07-08 12:00:00|5986.4|5976.4|5980.6|5974.6|5994|5984.2|5980.6|5974.6|6
1625745900000|2021-07-08 12:05:00|5980.9|5974.9|5968|5962|5980.9|5974.9|5955.7|5943.3|68
1625746200000|2021-07-08 12:10:00|5967.8|5961.8|5968.1|5962.1|5979.8|5972.2|5964.7|5956.8|11
1625746500000|2021-07-08 12:15:00|5966.7|5960.7|5971|5965|5972.4|5965.2|5965.6|5959.6|30
1625746800000|2021-07-08 12:20:00|5974|5964|5979.3|5973.3|5983.8|5975.1|5971|5963.8|8
1625747100000|2021-07-08 12:25:00|5978.8|5972.8|5984.1|5974.1|5986.4|5978.9|5972.8|5966.8|5
1625747400000|2021-07-08 12:30:00|5981.8|5975.8|6005.6|5995.6|6008.6|6000.9|5972.7|5966.5|90
1625747700000|2021-07-08 12:35:00|6005.4|5995.4|5981.9|5975.9|6005.4|5997.6|5979.5|5973.5|19
1625748000000|2021-07-08 12:40:00|5984.4|5974.4|5984.7|5974.7|5990|5982|5971|5965|33
1625751000000|2021-07-08 13:30:00|5976.5|5970.5|6027.6|6021.6|6092.9|6084.4|5974.9|5966|233
1625751300000|2021-07-08 13:35:00|6028.2|6022.2|6053.9|6047.9|6071.3|6065.3|6028|6020.6|76
1625751600000|2021-07-08 13:40:00|6054.2|6048.2|6017.7|6011.7|6061.6|6054.8|6017.7|6010.8|173
1625751900000|2021-07-08 13:45:00|6015.9|6009.9|5992.5|5986.5|6019.9|6013.9|5980.5|5974.5|422
1625752200000|2021-07-08 13:50:00|5992.8|5986.8|6075|6069|6075.3|6069.3|5992.5|5986.5|254
1625752500000|2021-07-08 13:55:00|6075.3|6069.3|6080.7|6074.7|6080.7|6074.7|6048.5|6042.5|97
1625752800000|2021-07-08 14:00:00|6080.2|6074.2|6063.4|6057.4|6082.8|6076.8|6053.4|6047.4|168
1625753100000|2021-07-08 14:05:00|6063.7|6057.7|6048.1|6042.1|6067.8|6061.8|6048.1|6042.1|92
1625753400000|2021-07-08 14:10:00|6047.8|6041.8|6059.5|6053.5|6068.6|6062.6|6047.4|6041.4|50
1625753700000|2021-07-08 14:15:00|6059.3|6053.3|6067|6061|6074|6068|6055.8|6049.8|206
1625754000000|2021-07-08 14:20:00|6066|6060|6061.1|6055.1|6074.8|6068.8|6058.8|6052.8|44
1625754300000|2021-07-08 14:25:00|6061.8|6055.8|6046.9|6040.9|6062.1|6056.1|6030.2|6024.2|279
1625754600000|2021-07-08 14:30:00|6050.2|6044.2|6061.9|6055.9|6063.6|6057.6|6048|6042|125
1625754900000|2021-07-08 14:35:00|6059.9|6053.9|6075.7|6069.7|6076.1|6070.1|6055.1|6049.1|156
1625755200000|2021-07-08 14:40:00|6075.9|6069.9|6072|6066|6085.2|6079.2|6057|6051|232
1625755500000|2021-07-08 14:45:00|6071.8|6065.8|6045.2|6039.2|6071.8|6065.8|6035.4|6029.4|119
1625755800000|2021-07-08 14:50:00|6045.4|6039.4|6046.9|6040.9|6049.7|6043.7|6034.9|6028.9|32
1625756100000|2021-07-08 14:55:00|6046.4|6040.4|6050.9|6044.9|6050.9|6044.9|6036.2|6030.2|158
1625756400000|2021-07-08 15:00:00|6050.6|6044.6|6041.7|6035.7|6051.4|6045.4|6032.4|6026.4|151
1625756700000|2021-07-08 15:05:00|6041.6|6035.6|6063.6|6057.6|6064.6|6058.6|6041.6|6035.6|12
1625757000000|2021-07-08 15:10:00|6063.1|6057.1|6075.2|6069.2|6081.6|6075.6|6055.3|6049.3|40
1625757300000|2021-07-08 15:15:00|6074.8|6068.8|6076.5|6070.5|6078.3|6072.3|6065.5|6059.5|96
1625757600000|2021-07-08 15:20:00|6076.2|6070.2|6077.8|6071.8|6089.5|6083.5|6074.5|6068.5|94
1625757900000|2021-07-08 15:25:00|6078.1|6072.1|6077.7|6071.7|6079.9|6073.9|6070.4|6064.4|20
1625758200000|2021-07-08 15:30:00|6078.4|6072.4|6088.5|6082.5|6088.5|6082.5|6076.2|6070.2|67
1625758500000|2021-07-08 15:35:00|6088.1|6082.1|6092.6|6086.6|6095.7|6089.7|6086.2|6080.2|21
1625758800000|2021-07-08 15:40:00|6093.6|6087.6|6115.2|6109.2|6117.6|6111.6|6093.6|6087.6|93
1625759100000|2021-07-08 15:45:00|6115.9|6109.9|6099.7|6093.7|6116.6|6110.6|6099.4|6093.4|60
1625759400000|2021-07-08 15:50:00|6099.9|6093.9|6091.8|6085.8|6106.8|6100.8|6083.9|6077.9|127
1625759700000|2021-07-08 15:55:00|6092.9|6086.9|6087.8|6081.8|6101.4|6095.4|6075.5|6069.5|84
1625760000000|2021-07-08 16:00:00|6087.3|6081.3|6084.3|6078.3|6090.8|6084.8|6081|6075|29
1625760300000|2021-07-08 16:05:00|6084.1|6078.1|6088|6082|6095.4|6089.4|6082.6|6076.6|18
1625760600000|2021-07-08 16:10:00|6088.8|6082.8|6082.2|6076.2|6090.1|6084.1|6078.9|6072.9|2
1625760900000|2021-07-08 16:15:00|6082|6076|6075.8|6069.8|6086.3|6080.3|6074|6068|54
1625761200000|2021-07-08 16:20:00|6075.5|6069.5|6056.1|6050.1|6077.3|6071.3|6053.9|6047.9|98
1625761500000|2021-07-08 16:25:00|6056.6|6050.6|6053.2|6047.2|6056.7|6050.7|6041|6035|91
1625761800000|2021-07-08 16:30:00|6053|6047|6034.6|6028.6|6055|6049|6034.4|6028.4|100
1625762100000|2021-07-08 16:35:00|6033.8|6027.8|6058.8|6052.8|6063.1|6057.1|6033.8|6027.8|187
1625762400000|2021-07-08 16:40:00|6058.5|6052.5|6044.2|6038.2|6058.5|6052.5|6044.2|6038.2|60
1625762700000|2021-07-08 16:45:00|6043.6|6037.6|6036.5|6030.5|6043.6|6037.6|6023.9|6017.9|133
1625763000000|2021-07-08 16:50:00|6036.2|6030.2|6022.6|6016.6|6037.7|6031.7|6016.7|6010.7|63
1625763300000|2021-07-08 16:55:00|6022.8|6016.8|6024|6018|6031.2|6025.2|6022.8|6016.8|59
1625763600000|2021-07-08 17:00:00|6023|6017|6019|6013|6023.5|6017.5|6013.3|6007.3|83
1625763900000|2021-07-08 17:05:00|6019.3|6013.3|6030.8|6024.8|6038.2|6032.2|6018.8|6012.8|71
1625764200000|2021-07-08 17:10:00|6030.5|6024.5|6002.9|5996.9|6032.8|6026.8|5998.9|5992.9|62
1625764500000|2021-07-08 17:15:00|6001.3|5995.3|6004.1|5998.1|6008.9|6002.9|5995.3|5989.3|89
1625764800000|2021-07-08 17:20:00|6003.6|5997.6|6017.6|6011.6|6020.5|6014.5|6002.3|5996.3|94
1625765100000|2021-07-08 17:25:00|6017.9|6011.9|6036|6030|6036|6030|6016.1|6010.1|81
1625765400000|2021-07-08 17:30:00|6034.7|6028.7|6018.8|6012.8|6034.7|6028.7|6015.7|6009.7|60
1625765700000|2021-07-08 17:35:00|6019|6013|6008|6002|6020.2|6014.2|6002.4|5996.4|78
1625766000000|2021-07-08 17:40:00|6007.7|6001.7|6009.4|6003.4|6013.1|6007.1|5999.5|5993.5|45
1625766300000|2021-07-08 17:45:00|6008.8|6002.8|6013|6007|6014.7|6008.7|6005.4|5999.4|107
1625766600000|2021-07-08 17:50:00|6012.3|6006.3|6020.4|6014.4|6023.2|6017.2|6010.8|6004.8|80
1625766900000|2021-07-08 17:55:00|6020.2|6014.2|6028|6022|6028|6022|6020.2|6014.2|110
1625767200000|2021-07-08 18:00:00|6027.5|6021.5|6035.3|6029.3|6035.5|6029.5|6022.7|6016.7|84
1625767500000|2021-07-08 18:05:00|6035.1|6029.1|6015.3|6009.3|6035.1|6029.1|6013.7|6007.7|179
1625767800000|2021-07-08 18:10:00|6012.9|6006.9|6033.4|6027.4|6036.5|6030.5|6000|5994|540
1625768100000|2021-07-08 18:15:00|6033.1|6027.1|6037.5|6031.5|6040.1|6034.1|6015.8|6009.8|276
1625788800000|2021-07-09 00:00:00|6021.7|6015.7|6061.8|6055.8|6072|6065.1|6021.7|6015.7|86
1625789100000|2021-07-09 00:05:00|6061.4|6055.4|6061.2|6051.2|6071.7|6062.5|6054.9|6045.9|110
1625789400000|2021-07-09 00:10:00|6059.7|6053.7|6040.4|6034.4|6061.4|6053.7|6040.2|6034.2|31
1625789700000|2021-07-09 00:15:00|6039.9|6033.9|6036.2|6030.2|6041.6|6033.9|6034.7|6028.7|4
1625790000000|2021-07-09 00:20:00|6036.7|6030.7|6043.2|6033.2|6044.5|6038.5|6036.7|6030.7|14
1625790300000|2021-07-09 00:25:00|6040.7|6034.7|6047.7|6041.7|6056.7|6045|6040.7|6029.7|1
1625790600000|2021-07-09 00:30:00|6047.3|6041.3|6038.2|6032.2|6047.3|6041.3|6037.4|6031.4|1
1625790900000|2021-07-09 00:35:00|6038.1|6032.1|6033.6|6027.6|6038.6|6032.6|6029.6|6023.6|4
1625791200000|2021-07-09 00:40:00|6033.3|6027.3|6027.8|6021.8|6033.6|6027.6|6026.1|6020.1|4
1625791500000|2021-07-09 00:45:00|6028.1|6022.1|6028.1|6022.1|6032.3|6026.3|6028.1|6022.1|0
1625791800000|2021-07-09 00:50:00|6028.6|6022.6|6027.3|6021.3|6029.8|6023.8|6026.5|6020.5|1
1625792100000|2021-07-09 00:55:00|6026.4|6020.4|6023|6017|6027.3|6021.3|6022.7|6016.7|11
1625792400000|2021-07-09 01:00:00|6023.3|6017.3|6025|6019|6029.7|6023.7|6022|6016|16
1625792700000|2021-07-09 01:05:00|6024.8|6018.8|6022.3|6016.3|6030.1|6023.5|6022|6016|5
1625793000000|2021-07-09 01:10:00|6021.8|6015.8|6027.6|6021.6|6028.6|6022.1|6021.1|6015.1|18
1625793300000|2021-07-09 01:15:00|6027.3|6021.3|6029.1|6023.1|6033.1|6027.1|6025.3|6019.1|1
1625793600000|2021-07-09 01:20:00|6029.4|6023.4|6046.6|6040.6|6050.4|6042.1|6028.1|6022.1|1
1625793900000|2021-07-09 01:25:00|6046.3|6040.3|6056|6050|6056|6050|6045|6039|5
1625794200000|2021-07-09 01:30:00|6057.1|6051.1|6070.2|6064.2|6071|6065|6056.3|6048.8|1
1625794500000|2021-07-09 01:35:00|6070|6064|6080.6|6074.6|6089.1|6080.1|6064|6057.5|32
1625794800000|2021-07-09 01:40:00|6080.1|6074.1|6073.5|6067.5|6080.1|6074.1|6072|6063.1|42
1625795100000|2021-07-09 01:45:00|6072.9|6066.9|6071.9|6061.9|6074.7|6066.9|6070.3|6058.4|5
1625795400000|2021-07-09 01:50:00|6069|6063|6065.9|6055.9|6070.7|6063|6059.9|6051.4|2
1625795700000|2021-07-09 01:55:00|6063.3|6057.3|6064|6058|6065.9|6058|6063.1|6054.8|0
1625796000000|2021-07-09 02:00:00|6063.7|6057.7|6050.6|6040.6|6066.1|6058.7|6047.9|6039.6|3
1625796300000|2021-07-09 02:05:00|6048.3|6042.3|6029.4|6023.4|6052.4|6044.9|6026.1|6018.3|17
1625796600000|2021-07-09 02:10:00|6027.7|6021.7|6025.2|6019.2|6033.6|6026.2|6022.8|6016.8|17
1625796900000|2021-07-09 02:15:00|6024.9|6018.9|6028.8|6022.8|6035.8|6027.7|6021.4|6015.4|32
1625797200000|2021-07-09 02:20:00|6028.5|6022.5|6023.4|6017.4|6030.6|6023.2|6022.6|6016.6|56
1625797500000|2021-07-09 02:25:00|6022.8|6016.8|6021.3|6015.3|6023.5|6017.5|6016.2|6009.8|27
1625797800000|2021-07-09 02:30:00|6021.1|6015.1|6040.1|6025.1|6040.1|6032.3|6020.4|6014.4|6
1625798100000|2021-07-09 02:35:00|6037|6027|6058.6|6048.6|6067.3|6056.8|6036.6|6024.9|0
1625798400000|2021-07-09 02:40:00|6058.4|6048.4|6056.4|6046.4|6065.8|6053.5|6053.5|6046.4|1
1625798700000|2021-07-09 02:45:00|6053.5|6047.5|6045.6|6039.6|6056.4|6047.5|6045.6|6038.6|1
1625799000000|2021-07-09 02:50:00|6045.8|6039.8|6040.8|6034.8|6052.5|6043.1|6037.4|6030.1|2
1625799300000|2021-07-09 02:55:00|6042.5|6032.5|6036.6|6030.6|6044.3|6036.8|6034.6|6027.9|2
1625799600000|2021-07-09 03:00:00|6036.8|6030.8|6035.8|6029.8|6044.8|6036.6|6032.4|6025.3|0
1625799900000|2021-07-09 03:05:00|6035.4|6029.4|6043.4|6037.4|6046.6|6038|6035.4|6029.4|0
1625800200000|2021-07-09 03:10:00|6044|6038|6051.2|6041.2|6062.3|6053.6|6044|6035.9|1
1625800500000|2021-07-09 03:15:00|6050|6044|6036.3|6030.3|6054.8|6048.8|6033.1|6027.1|1
1625800800000|2021-07-09 03:20:00|6036.1|6030.1|6027|6021|6037.1|6031.1|6022.6|6014.3|14
1625801100000|2021-07-09 03:25:00|6027.5|6021.5|6024.5|6018.5|6028.3|6021.5|6023.1|6017.1|1
1625801400000|2021-07-09 03:30:00|6025|6019|6019.9|6013.9|6025|6019|6018.9|6012.9|9
1625801700000|2021-07-09 03:35:00|6020.1|6014.1|6022.4|6016.4|6022.6|6016.6|6018.6|6012.6|7
1625802000000|2021-07-09 03:40:00|6022.1|6016.1|6024.3|6018.3|6024.3|6018.3|6020.1|6012.3|2
1625802300000|2021-07-09 03:45:00|6024.7|6018.7|6027.1|6017.1|6028.4|6022.4|6023.8|6017.1|4
1625802600000|2021-07-09 03:50:00|6027.6|6017.6|6027.1|6021.1|6028.1|6021.4|6025.6|6017.1|0
1625802900000|2021-07-09 03:55:00|6026|6020|6034.2|6028.2|6035.9|6029.4|6024.9|6016.9|10
1625803200000|2021-07-09 04:00:00|6035.9|6025.9|6034|6028|6037.1|6030.2|6031.3|6022.2|0
1625803500000|2021-07-09 04:05:00|6033.7|6027.7|6033.4|6027.4|6034.2|6028.2|6030.7|6024|1
1625803800000|2021-07-09 04:10:00|6033.2|6027.2|6034.9|6028.9|6035.6|6028.9|6031.7|6023.6|1
1625804100000|2021-07-09 04:15:00|6038.1|6032.1|6036.1|6030.1|6038.7|6032.7|6034.9|6027.4|2
1625804400000|2021-07-09 04:20:00|6035.5|6029.5|6037.4|6031.4|6037.9|6031.9|6034.7|6027.2|2
1625804700000|2021-07-09 04:25:00|6037.7|6031.7|6043.3|6037.3|6044.6|6037.9|6037.1|6031.1|3
1625805000000|2021-07-09 04:30:00|6043.6|6037.6|6043.5|6037.5|6044.8|6038.8|6041.8|6035.8|1
1625805300000|2021-07-09 04:35:00|6042.5|6036.5|6040.2|6030.2|6043.5|6037|6033.9|6027.9|4
1625805600000|2021-07-09 04:40:00|6039.7|6029.7|6039.2|6029.2|6040|6030.7|6035.7|6027.7|0
1625805900000|2021-07-09 04:45:00|6039.5|6029.5|6034|6028|6040.2|6034.2|6033.5|6025.2|0
1625806200000|2021-07-09 04:50:00|6034.2|6028.2|6036|6030|6040.4|6033|6034.2|6028.2|2
1625806500000|2021-07-09 04:55:00|6036.5|6030.5|6029.6|6023.6|6036.5|6030.5|6029.1|6023.1|6
1625806800000|2021-07-09 05:00:00|6029.9|6023.9|6036.5|6030.5|6036.5|6030.5|6028.9|6022.9|36
1625807100000|2021-07-09 05:05:00|6036.8|6030.8|6044.2|6038.2|6044.7|6038.7|6036.8|6030.8|4
1625807400000|2021-07-09 05:10:00|6044.8|6038.8|6050.5|6044.5|6052.1|6046.1|6044.8|6037.5|1
1625807700000|2021-07-09 05:15:00|6051.5|6045.5|6056.7|6050.7|6059.7|6053.7|6050.2|6044.2|1
1625808000000|2021-07-09 05:20:00|6057|6051|6051|6045|6058|6052|6050|6044|1
1625808300000|2021-07-09 05:25:00|6051.5|6045.5|6052.5|6046.5|6056.4|6050|6050.4|6041.4|7
1625808600000|2021-07-09 05:30:00|6052.2|6046.2|6083.2|6077.2|6085.2|6079.2|6051|6045|17
1625808900000|2021-07-09 05:35:00|6083|6077|6079.3|6073.3|6087.5|6081.5|6079.1|6070.8|32
1625809200000|2021-07-09 05:40:00|6079|6073|6080.7|6074.7|6084.5|6078.3|6076.7|6070.7|0
1625809500000|2021-07-09 05:45:00|6081|6075|6081.2|6075.2|6085.6|6079.6|6081|6072.5|0
1625809800000|2021-07-09 05:50:00|6081.5|6075.5|6081.4|6075.4|6085.1|6078.6|6080.7|6074.5|0
1625810100000|2021-07-09 05:55:00|6081.9|6075.9|6091.1|6085.1|6092.7|6086.7|6079.7|6072|10
1625810400000|2021-07-09 06:00:00|6091.8|6085.8|6095.9|6089.9|6096.4|6090.4|6090.5|6084.5|20
1625810700000|2021-07-09 06:05:00|6096.7|6090.7|6099|6093|6102|6095.7|6095.2|6089.2|9
1625811000000|2021-07-09 06:10:00|6099.2|6093.2|6100.1|6094.1|6103.2|6097.2|6098.7|6092.7|7
1625811300000|2021-07-09 06:15:00|6100.4|6094.4|6100.3|6094.3|6102.6|6096.6|6096.1|6090|9
1625811600000|2021-07-09 06:20:00|6100.8|6094.8|6104.6|6098.6|6107.5|6101.5|6099.8|6093.8|6
1625811900000|2021-07-09 06:25:00|6104.1|6098.1|6104.6|6094.6|6106.3|6100.3|6099.5|6092.8|2
1625812200000|2021-07-09 06:30:00|6104.9|6094.9|6134.9|6128.9|6135.2|6129.2|6100.1|6092.6|41
1625812500000|2021-07-09 06:35:00|6135.2|6129.2|6120.7|6114.7|6135.8|6129.8|6117.9|6111.9|12
1625812800000|2021-07-09 06:40:00|6121.4|6115.4|6124.5|6118.5|6131.5|6123.8|6119.5|6111.1|2
1625813100000|2021-07-09 06:45:00|6121.4|6115.4|6127.7|6117.7|6130.6|6124.6|6114.6|6107.4|36
1625813400000|2021-07-09 06:50:00|6126.3|6120.3|6121.9|6111.9|6127.4|6121.4|6119.4|6111.9|2
1625813700000|2021-07-09 06:55:00|6119.4|6113.4|6117.8|6111.8|6124.9|6118.7|6112.9|6106.9|3
1625814000000|2021-07-09 07:00:00|6117.6|6111.6|6121.7|6111.7|6124.9|6117.6|6113.6|6104.6|4
1625814300000|2021-07-09 07:05:00|6116.6|6101.6|6122.4|6116.4|6126.2|6120.1|6112.5|6101.4|4
1625814600000|2021-07-09 07:10:00|6122.6|6116.6|6117.9|6111.9|6122.6|6116.6|6113|6105.3|3
1625814900000|2021-07-09 07:15:00|6118.2|6112.2|6102.6|6096.6|6125.5|6119.3|6102.6|6096.6|8
1625815200000|2021-07-09 07:20:00|6102|6096|6130.6|6124.6|6130.6|6124.6|6102|6096|9
1625815500000|2021-07-09 07:25:00|6130.9|6124.9|6115.3|6105.3|6133|6127|6109.8|6103.1|12
1625815800000|2021-07-09 07:30:00|6115.5|6105.5|6102.6|6096.6|6116.3|6107.8|6097.7|6091.7|6
1625816100000|2021-07-09 07:35:00|6103|6097|6097|6091|6103.8|6097.8|6094.8|6088.8|9
1625816400000|2021-07-09 07:40:00|6096.7|6090.7|6083.7|6073.7|6098.7|6091.7|6077.1|6070.7|6
1625816700000|2021-07-09 07:45:00|6083.9|6073.9|6082.9|6076.9|6089.4|6082.6|6079.9|6073.9|7
1625817000000|2021-07-09 07:50:00|6082.7|6076.7|6086.9|6080.9|6088.8|6082.8|6082.7|6076.2|2
1625817300000|2021-07-09 07:55:00|6087.4|6081.4|6079.2|6073.2|6088.9|6082.9|6078.8|6072.8|12
1625817600000|2021-07-09 08:00:00|6079.4|6073.4|6080.8|6074.8|6087.8|6081.1|6078.8|6072.8|8
1625817900000|2021-07-09 08:05:00|6081.6|6075.6|6087|6081|6091.3|6085.3|6081.6|6075.6|0
1625818200000|2021-07-09 08:10:00|6087.3|6081.3|6089.3|6083.3|6089.8|6083.8|6081.8|6075.8|5
1625818500000|2021-07-09 08:15:00|6089.1|6083.1|6079.9|6073.9|6089.1|6083.1|6077.9|6071.4|2
1625818800000|2021-07-09 08:20:00|6079.7|6073.7|6075|6069|6087|6080.2|6074.9|6068.9|0
1625819100000|2021-07-09 08:25:00|6074.7|6068.7|6069.5|6063.5|6074.8|6068.8|6065.9|6059.9|12
1625819400000|2021-07-09 08:30:00|6070|6064|6082.1|6076.1|6087.6|6081.6|6069|6063|5
1625819700000|2021-07-09 08:35:00|6081.8|6075.8|6091.5|6085.5|6092.3|6086.3|6081.8|6075.8|7
1625820000000|2021-07-09 08:40:00|6091.3|6085.3|6085.1|6079.1|6093.6|6087.6|6082.3|6076.3|0
1625820300000|2021-07-09 08:45:00|6085.6|6079.6|6086.3|6080.3|6089.3|6083.3|6079.8|6073.8|4
1625820600000|2021-07-09 08:50:00|6086|6080|6081.5|6071.5|6086.5|6080.3|6075.1|6069.1|0
1625820900000|2021-07-09 08:55:00|6080.2|6074.2|6082.8|6076.8|6090.7|6083.2|6078.7|6072|8
1625821200000|2021-07-09 09:00:00|6083|6077|6085.2|6079.2|6087.9|6081.9|6075.1|6069.1|19
1625821500000|2021-07-09 09:05:00|6084.7|6078.7|6084.7|6078.7|6091.2|6085.2|6081.3|6075.3|89
1625821800000|2021-07-09 09:10:00|6085|6079|6100.2|6094.2|6100.4|6094.4|6085|6079|18
1625822100000|2021-07-09 09:15:00|6100.4|6094.4|6103.3|6097.3|6107.2|6101.2|6099.3|6093.3|17
1625822400000|2021-07-09 09:20:00|6103|6097|6101|6095|6108|6101.5|6097.7|6091.7|3
1625822700000|2021-07-09 09:25:00|6101.2|6095.2|6101.9|6095.9|6105.8|6099.8|6100|6093.8|146
1625823000000|2021-07-09 09:30:00|6101.4|6095.4|6101.9|6095.9|6105|6097.7|6098.2|6092.2|23
1625823300000|2021-07-09 09:35:00|6101.7|6095.7|6099.5|6093.5|6107.7|6101.7|6099.2|6093.2|3
1625823600000|2021-07-09 09:40:00|6100.3|6094.3|6090.2|6084.2|6100.8|6094.8|6082.9|6076.9|92
1625823900000|2021-07-09 09:45:00|6090|6084|6098.7|6092.7|6102.5|6096.5|6090|6084|1
1625824200000|2021-07-09 09:50:00|6099|6093|6094.5|6088.5|6101|6093.2|6093.4|6086.2|2
1625824500000|2021-07-09 09:55:00|6094.7|6088.7|6106|6096|6106|6098.7|6094.7|6087|5
1625824800000|2021-07-09 10:00:00|6102.7|6096.7|6111.6|6105.6|6115.6|6109.6|6100.2|6094.2|3
1625825100000|2021-07-09 10:05:00|6110.6|6104.6|6111.7|6105.7|6115.5|6108.9|6105.1|6099.1|3
1625825400000|2021-07-09 10:10:00|6112.6|6106.6|6098.4|6092.4|6114.7|6108.7|6097.4|6091.4|2
1625825700000|2021-07-09 10:15:00|6098.9|6092.9|6106.8|6100.8|6106.9|6100.9|6094.9|6088.9|4
1625826000000|2021-07-09 10:20:00|6107.3|6101.3|6111.9|6105.9|6114.6|6106.9|6105.1|6097.1|4
1625826300000|2021-07-09 10:25:00|6113.6|6103.6|6100.9|6094.9|6114|6103.6|6099.3|6090.8|4
1625826600000|2021-07-09 10:30:00|6100.3|6094.3|6092.5|6086.5|6101.4|6095.4|6092.5|6085|0
1625826900000|2021-07-09 10:35:00|6092.8|6086.8|6092.2|6086.2|6100.2|6094.2|6090.7|6084|2
1625827200000|2021-07-09 10:40:00|6093|6087|6092.4|6086.4|6099.7|6093.7|6092.4|6086.4|0
1625827500000|2021-07-09 10:45:00|6092.2|6086.2|6092.4|6086.4|6093.4|6087.4|6089.7|6082.7|2
1625827800000|2021-07-09 10:50:00|6091.9|6085.9|6088.1|6082.1|6093.7|6087.4|6085.3|6079.3|1
1625828100000|2021-07-09 10:55:00|6088.3|6082.3|6082.7|6076.7|6090.1|6084.1|6081.5|6075.5|0
1625828400000|2021-07-09 11:00:00|6082.9|6076.9|6087.1|6081.1|6088.6|6082.6|6082.2|6076.2|3
1625828700000|2021-07-09 11:05:00|6087.4|6081.4|6084.1|6078.1|6089.1|6082.1|6081.2|6075.2|4
1625829000000|2021-07-09 11:10:00|6084.4|6078.4|6087.3|6081.3|6093.9|6087.4|6084.1|6076.9|2
1625829300000|2021-07-09 11:15:00|6087.6|6081.6|6089.6|6083.6|6099.9|6093.9|6087.3|6081.3|1
1625829600000|2021-07-09 11:20:00|6089.4|6083.4|6090.4|6084.4|6094|6088|6088.9|6081.9|2
1625829900000|2021-07-09 11:25:00|6090.6|6084.6|6091.1|6081.1|6094.1|6087.4|6085.6|6079.6|0
1625830200000|2021-07-09 11:30:00|6089.4|6083.4|6096.2|6090.2|6100.1|6094.1|6089.4|6081.1|3
1625830500000|2021-07-09 11:35:00|6097.9|6087.9|6096.1|6081.1|6098.1|6089.4|6089.9|6079.1|3
1625830800000|2021-07-09 11:40:00|6096.4|6081.4|6092.8|6082.8|6099.9|6086.1|6088.4|6077.1|0
1625831100000|2021-07-09 11:45:00|6091.1|6085.1|6092.4|6082.4|6093.8|6085.3|6088.6|6079.6|4
1625831400000|2021-07-09 11:50:00|6092.8|6082.8|6086.9|6080.9|6094.8|6088.8|6084.2|6078.2|6
1625831700000|2021-07-09 11:55:00|6086.4|6080.4|6083.2|6077.2|6086.7|6080.7|6076.4|6070.4|14
1625832000000|2021-07-09 12:00:00|6083.8|6077.8|6073.8|6067.8|6086.5|6080.5|6073|6067|9
1625832300000|2021-07-09 12:05:00|6074|6068|6084.3|6078.3|6089.9|6083.9|6073.4|6067.4|1
1625832600000|2021-07-09 12:10:00|6084.6|6078.6|6076.5|6070.5|6086.3|6080.3|6075.7|6069.7|4
1625832900000|2021-07-09 12:15:00|6077.6|6071.6|6075.7|6069.7|6082.5|6076.5|6075.2|6069.2|2
1625833200000|2021-07-09 12:20:00|6076.2|6070.2|6075.2|6069.2|6081|6075|6075.2|6069.2|5
1625833500000|2021-07-09 12:25:00|6075.4|6069.4|6068.4|6062.4|6075.4|6069.4|6067.9|6061.9|38
1625833800000|2021-07-09 12:30:00|6068.1|6062.1|6044.4|6038.4|6069.1|6063.1|6035.3|6029.3|236
1625834100000|2021-07-09 12:35:00|6044.2|6038.2|6030.7|6024.7|6051.3|6042.7|6025.8|6019.8|187
1625834400000|2021-07-09 12:40:00|6030.2|6024.2|6035.3|6029.3|6036.8|6030.8|6027.2|6021.2|69
1625837400000|2021-07-09 13:30:00|6031.3|6025.3|6045.4|6039.4|6057.1|6051.1|5990.4|5984.4|432
1625837700000|2021-07-09 13:35:00|6045.2|6039.2|6043.9|6037.9|6053|6047|6028.9|6022.9|86
1625838000000|2021-07-09 13:40:00|6044.4|6038.4|6063.9|6057.9|6067.6|6061.6|6044.4|6038.4|73
1625838300000|2021-07-09 13:45:00|6064.9|6058.9|6078.5|6072.5|6092.3|6085.8|6064.8|6058.8|94
1625838600000|2021-07-09 13:50:00|6078.8|6072.8|6122.4|6116.4|6130.6|6124.6|6078.2|6072.2|173
1625838900000|2021-07-09 13:55:00|6122.7|6116.7|6097.2|6091.2|6136.8|6130.8|6097.2|6091.2|65
1625839200000|2021-07-09 14:00:00|6098.3|6092.3|6094.9|6088.9|6109.1|6103.1|6076.2|6070.2|155
1625839500000|2021-07-09 14:05:00|6093.9|6087.9|6082.8|6076.8|6098.6|6092.6|6082.6|6076.6|92
1625839800000|2021-07-09 14:10:00|6083.2|6077.2|6104.8|6098.8|6114.9|6108.9|6083.2|6077.2|48
1625840100000|2021-07-09 14:15:00|6101.6|6095.6|6092.1|6086.1|6113.1|6107.1|6086.5|6080.5|76
1625840400000|2021-07-09 14:20:00|6091.9|6085.9|6084.1|6078.1|6099.2|6092.7|6081.2|6075.2|100
1625840700000|2021-07-09 14:25:00|6084.6|6078.6|6089.3|6083.3|6091.1|6085.1|6074.8|6068.8|59
1625841000000|2021-07-09 14:30:00|6089.6|6083.6|6078.5|6072.5|6100.5|6094.5|6077.6|6071.6|49
1625841300000|2021-07-09 14:35:00|6077.9|6071.9|6107.5|6101.5|6114.9|6108.9|6077.7|6071.7|116
1625841600000|2021-07-09 14:40:00|6107.7|6101.7|6122.7|6116.7|6122.9|6116.9|6101.7|6095.7|47
1625841900000|2021-07-09 14:45:00|6122.9|6116.9|6153.3|6147.3|6159.9|6153.6|6118.4|6112.4|111
1625842200000|2021-07-09 14:50:00|6153.9|6147.9|6207|6201|6212.9|6206.9|6153.9|6145.4|286
1625842500000|2021-07-09 14:55:00|6209|6203|6222.8|6216.8|6271.8|6265.2|6204|6198|222
1625842800000|2021-07-09 15:00:00|6222.5|6216.5|6201.9|6195.9|6224.7|6218.7|6188.6|6180.9|233
1625843100000|2021-07-09 15:05:00|6201.6|6195.6|6181|6175|6203.6|6195.9|6168.3|6160.3|180
1625843400000|2021-07-09 15:10:00|6180.5|6174.5|6201.3|6195.3|6206|6200|6174.5|6168.5|142
1625843700000|2021-07-09 15:15:00|6201.1|6195.1|6194.8|6188.8|6204.3|6198.3|6190.3|6184.3|38
1625844000000|2021-07-09 15:20:00|6195|6189|6193.4|6187.4|6196.5|6190.5|6188.3|6182.3|199
1625844300000|2021-07-09 15:25:00|6193.6|6187.6|6176.8|6170.8|6199.4|6193.4|6176.6|6170.6|199
1625844600000|2021-07-09 15:30:00|6176.5|6170.5|6169.4|6163.4|6178.8|6172.8|6157.1|6151.1|67
1625844900000|2021-07-09 15:35:00|6169.7|6163.7|6171.3|6165.3|6174|6168|6166.2|6160.2|39
1625845200000|2021-07-09 15:40:00|6171.5|6165.5|6174.6|6168.6|6179.4|6173.4|6170|6164|40
1625845500000|2021-07-09 15:45:00|6174.3|6168.3|6166.6|6160.6|6193.2|6187.2|6165.5|6159.5|81
1625845800000|2021-07-09 15:50:00|6166|6160|6146.1|6140.1|6166|6160|6140.7|6134.7|88
1625846100000|2021-07-09 15:55:00|6146.4|6140.4|6144.4|6138.4|6167.1|6161.1|6143.1|6137.1|38
1625846400000|2021-07-09 16:00:00|6143.4|6137.4|6138.2|6132.2|6153.9|6147.9|6130.2|6124.2|97
1625846700000|2021-07-09 16:05:00|6137.9|6131.9|6113.8|6107.8|6137.9|6131.9|6112.3|6106.3|97
1625847000000|2021-07-09 16:10:00|6114.1|6108.1|6131.5|6125.5|6138|6132|6111.8|6105.8|38
1625847300000|2021-07-09 16:15:00|6134.7|6128.7|6125.4|6119.4|6134.7|6128.7|6110.5|6104.4|60
1625847600000|2021-07-09 16:20:00|6123.6|6115.4|6128.1|6118.1|6130.7|6124.7|6109.6|6101.9|73
1625847900000|2021-07-09 16:25:00|6127.9|6117.9|6143.3|6137.3|6148.6|6141.4|6120.7|6114.6|43
1625848200000|2021-07-09 16:30:00|6143.5|6137.5|6137.9|6131.9|6144.5|6138.5|6129.2|6123.2|60
1625848500000|2021-07-09 16:35:00|6137.7|6131.7|6129.1|6123.1|6147.6|6141.6|6126.1|6120.1|81
1625848800000|2021-07-09 16:40:00|6130.1|6124.1|6154.3|6148.3|6159|6153|6129.1|6123.1|63
1625849100000|2021-07-09 16:45:00|6153.8|6147.8|6161.7|6155.7|6174.3|6168.3|6153.2|6147.2|45
1625849400000|2021-07-09 16:50:00|6161.5|6155.5|6161.9|6155.9|6169.3|6163.3|6159.2|6153.2|60
1625849700000|2021-07-09 16:55:00|6162.4|6156.4|6151.1|6145.1|6163.1|6157.1|6150.5|6144.5|74
1625850000000|2021-07-09 17:00:00|6150.8|6144.8|6168.8|6162.8|6169.3|6163.3|6150.3|6144.3|63
1625850300000|2021-07-09 17:05:00|6169.3|6163.3|6185.5|6179.5|6186.3|6180.3|6169.3|6163.3|50
1625850600000|2021-07-09 17:10:00|6185.8|6179.8|6184.8|6178.8|6195.6|6189.6|6179.4|6173.4|111
1625850900000|2021-07-09 17:15:00|6184.5|6178.5|6201.2|6195.2|6204.1|6198.1|6184.3|6178.1|85
1625851200000|2021-07-09 17:20:00|6200.9|6194.9|6193.9|6187.9|6203.6|6197.6|6193.2|6187.2|27
1625851500000|2021-07-09 17:25:00|6196.1|6190.1|6188.4|6182.4|6203.3|6197.3|6186.7|6180.7|56
1625851800000|2021-07-09 17:30:00|6187.7|6181.7|6189.6|6183.6|6201.1|6195.1|6184.5|6178.5|97
1625852100000|2021-07-09 17:35:00|6189.9|6183.9|6188.7|6182.7|6200.3|6194.3|6185.2|6179.2|94
1625852400000|2021-07-09 17:40:00|6188.4|6182.4|6187|6181|6192.3|6186.3|6185|6179|64
1625852700000|2021-07-09 17:45:00|6187.5|6181.5|6186.2|6180.2|6192.5|6186.5|6185.2|6178.9|46
1625853000000|2021-07-09 17:50:00|6185.9|6179.9|6189.1|6183.1|6191.5|6185.5|6177.5|6171.5|76
1625853300000|2021-07-09 17:55:00|6189.6|6183.6|6195.4|6189.4|6197.7|6191.7|6183.6|6177.6|109
1625853600000|2021-07-09 18:00:00|6195.6|6189.6|6211.4|6205.4|6213.3|6207.3|6195.6|6189.6|214
1625853900000|2021-07-09 18:05:00|6212|6206|6198.1|6192.1|6217|6211|6191.6|6185.6|185
1625854200000|2021-07-09 18:10:00|6201.1|6195.1|6213.9|6207.9|6218.6|6212.6|6190.8|6184.8|438
1625854500000|2021-07-09 18:15:00|6214.4|6208.4|6194|6188|6216.8|6210.8|6191.7|6181.4|177
1626048000000|2021-07-12 00:00:00|6241.9|6226.9|6309.6|6303.6|6343.9|6334.9|6241.9|6226.9|121
1626048300000|2021-07-12 00:05:00|6310.6|6304.6|6271.1|6261.1|6311.1|6305.1|6263.6|6257.1|29
1626048600000|2021-07-12 00:10:00|6272.6|6266.6|6270.6|6264.6|6272.9|6266.9|6257.4|6251.4|20
1626048900000|2021-07-12 00:15:00|6271.4|6265.4|6289.4|6283.4|6304.6|6292.1|6271.4|6261.9|8
1626049200000|2021-07-12 00:20:00|6288.4|6282.4|6301.4|6295.4|6316.6|6309.1|6288.4|6281.9|20
1626049500000|2021-07-12 00:25:00|6302.4|6292.4|6290.8|6280.8|6302.4|6292.4|6278.6|6272.6|10
1626049800000|2021-07-12 00:30:00|6287.6|6281.6|6309.1|6299.1|6311.6|6305.6|6287.6|6281.6|23
1626050100000|2021-07-12 00:35:00|6308.6|6298.6|6306.1|6296.1|6313.3|6307.3|6302.8|6295.8|13
1626050400000|2021-07-12 00:40:00|6306.3|6296.3|6306.6|6300.6|6310.3|6304.3|6302.6|6296.1|9
1626050700000|2021-07-12 00:45:00|6307.3|6301.3|6329.6|6323.6|6331.3|6323.6|6307.3|6301.3|22
1626051000000|2021-07-12 00:50:00|6329.3|6323.3|6323.8|6317.8|6331.1|6323.3|6319.3|6312.1|8
1626051300000|2021-07-12 00:55:00|6324.1|6318.1|6320.8|6314.8|6326.3|6320.3|6313|6304.3|1
1626051600000|2021-07-12 01:00:00|6321|6315|6327|6321|6330.5|6324.5|6317|6311|1
1626051900000|2021-07-12 01:05:00|6326.5|6320.5|6333.8|6327.8|6334.8|6328.5|6326.5|6320.5|22
1626052200000|2021-07-12 01:10:00|6334|6328|6343|6337|6344.8|6338.8|6333.5|6327.5|14
1626052500000|2021-07-12 01:15:00|6341.3|6335.3|6336.8|6330.8|6344|6338|6334.8|6328.8|3
1626052800000|2021-07-12 01:20:00|6335.5|6329.5|6326.3|6320.3|6338.3|6329.8|6325|6319|4
1626053100000|2021-07-12 01:25:00|6326.5|6320.5|6317.5|6311.5|6327.3|6321.3|6317|6311|3
1626053400000|2021-07-12 01:30:00|6317.8|6311.8|6317.7|6311.7|6322.8|6314.5|6315|6309|3
1626053700000|2021-07-12 01:35:00|6317.5|6311.5|6322.5|6316.5|6323.7|6317.7|6315.7|6309.7|5
1626054000000|2021-07-12 01:40:00|6322|6316|6313|6307|6322|6316|6312.5|6306.5|4
1626054300000|2021-07-12 01:45:00|6312.7|6306.7|6300|6294|6312.7|6306.7|6293.2|6287.2|1
1626054600000|2021-07-12 01:50:00|6299.7|6293.7|6296.5|6290.5|6302.2|6293.7|6292|6286|3
1626054900000|2021-07-12 01:55:00|6296.7|6290.7|6281.2|6275.2|6300.2|6292.7|6280.2|6274.2|6
1626055200000|2021-07-12 02:00:00|6281.7|6275.7|6296.7|6290.7|6302.2|6291.4|6281.7|6274.7|0
1626055500000|2021-07-12 02:05:00|6296.4|6290.4|6303.4|6293.4|6305.2|6297.4|6291.9|6284.4|1
1626055800000|2021-07-12 02:10:00|6303.7|6293.7|6300.2|6294.2|6307.2|6297.4|6296.4|6289.7|0
1626056100000|2021-07-12 02:15:00|6302.9|6292.9|6310.9|6304.9|6310.9|6304.9|6299.7|6292.2|6
1626056400000|2021-07-12 02:20:00|6310.7|6304.7|6299.4|6293.4|6310.9|6304.9|6299.1|6292.7|1
1626056700000|2021-07-12 02:25:00|6298.1|6292.1|6304.1|6298.1|6307.4|6298.6|6298.1|6291.1|0
1626057000000|2021-07-12 02:30:00|6305.9|6295.9|6306.1|6300.1|6314.1|6307.4|6302.4|6294.9|2
1626057300000|2021-07-12 02:35:00|6305.6|6299.6|6303.1|6297.1|6308.4|6300.1|6300.9|6293.9|0
1626057600000|2021-07-12 02:40:00|6303.4|6297.4|6305.1|6295.1|6307.9|6299.4|6301.6|6293.6|0
1626057900000|2021-07-12 02:45:00|6302.4|6296.4|6299.6|6293.6|6308.1|6299.4|6298.1|6290.4|2
1626058200000|2021-07-12 02:50:00|6303.4|6293.4|6292.9|6286.9|6303.4|6293.4|6289.6|6283.1|12
1626058500000|2021-07-12 02:55:00|6292.6|6286.6|6290.3|6280.3|6295.3|6286.8|6287.1|6280.3|0
1626058800000|2021-07-12 03:00:00|6288.1|6282.1|6296.6|6286.6|6297.6|6290.1|6286.8|6279.6|0
1626059100000|2021-07-12 03:05:00|6296.8|6286.8|6293.1|6287.1|6302.1|6290.1|6292.8|6286.1|0
1626059400000|2021-07-12 03:10:00|6292.6|6286.6|6295.6|6289.6|6299.1|6293.1|6292.6|6286.6|0
1626059700000|2021-07-12 03:15:00|6295.3|6289.3|6296.8|6290.8|6303.6|6295.1|6293.3|6287.3|3
1626060000000|2021-07-12 03:20:00|6297.1|6291.1|6299.6|6293.6|6303.8|6295.1|6292.6|6286.3|11
1626060300000|2021-07-12 03:25:00|6301.3|6291.3|6301|6291|6302.6|6294|6296.5|6290|0
1626060600000|2021-07-12 03:30:00|6301.3|6291.3|6297.5|6291.5|6302.3|6292.8|6296|6289|2
1626060900000|2021-07-12 03:35:00|6297.8|6291.8|6293.5|6283.5|6300.3|6291.8|6289.8|6283.3|6
1626061200000|2021-07-12 03:40:00|6289.8|6283.8|6274.3|6268.3|6289.8|6283.8|6274.3|6266.8|12
1626061500000|2021-07-12 03:45:00|6274|6268|6271.8|6265.8|6280|6272.5|6271.3|6265.3|1
1626061800000|2021-07-12 03:50:00|6272.3|6266.3|6274.5|6264.5|6276.3|6268.8|6269.5|6263.5|9
1626062100000|2021-07-12 03:55:00|6274.7|6264.7|6262.7|6252.7|6275.2|6267.2|6255.5|6249|7
1626062400000|2021-07-12 04:00:00|6261|6255|6249.5|6243.5|6265.2|6258.2|6236.5|6230.5|4
1626062700000|2021-07-12 04:05:00|6249|6243|6253|6247|6256.7|6250.7|6247.5|6241.5|2
1626063000000|2021-07-12 04:10:00|6254.7|6244.7|6246|6240|6254.7|6248.5|6244.7|6237.2|34
1626063300000|2021-07-12 04:15:00|6249|6239|6241.2|6235.2|6249.5|6242.7|6240.7|6233.2|7
1626063600000|2021-07-12 04:20:00|6244.7|6234.7|6265|6259|6265|6259|6242.7|6234.7|3
1626063900000|2021-07-12 04:25:00|6264.5|6258.5|6260.4|6254.4|6266|6260|6256.2|6250.2|2
1626064200000|2021-07-12 04:30:00|6261.2|6255.2|6283.2|6277.2|6292.5|6282.7|6261.2|6255.2|2
1626064500000|2021-07-12 04:35:00|6282.9|6276.9|6280.9|6274.9|6285.9|6277.7|6280.4|6273.7|0
1626064800000|2021-07-12 04:40:00|6280.7|6274.7|6285.7|6275.7|6288.9|6280.9|6280.7|6273.7|0
1626065100000|2021-07-12 04:45:00|6286.2|6276.2|6295.4|6289.4|6295.9|6289.4|6285.9|6274.7|1
1626065400000|2021-07-12 04:50:00|6294.9|6288.9|6292.4|6286.4|6300.7|6292.9|6292.4|6286.4|1
1626065700000|2021-07-12 04:55:00|6292.2|6286.2|6292.4|6286.4|6296.7|6286.9|6288.2|6281.2|1
1626066000000|2021-07-12 05:00:00|6292.2|6286.2|6291.9|6285.9|6297.2|6288.4|6291.4|6285.4|0
1626066300000|2021-07-12 05:05:00|6291.4|6285.4|6290.4|6284.4|6294.9|6286.4|6289.1|6281.6|0
1626066600000|2021-07-12 05:10:00|6292.1|6282.1|6289.1|6283.1|6294.9|6285.9|6288.4|6282.1|0
1626066900000|2021-07-12 05:15:00|6288.9|6282.9|6269.9|6263.9|6289.1|6283.1|6260.7|6254.7|10
1626067200000|2021-07-12 05:20:00|6269.4|6263.4|6269.6|6263.6|6273.4|6264.9|6269.4|6261.9|1
1626067500000|2021-07-12 05:25:00|6269.9|6263.9|6270.9|6264.9|6272.4|6264.9|6268.6|6261.9|0
1626067800000|2021-07-12 05:30:00|6270.6|6264.6|6279.4|6273.4|6285.6|6277.1|6267.9|6261.9|1
1626068100000|2021-07-12 05:35:00|6278.9|6272.9|6276.1|6266.1|6280.1|6272.9|6271.4|6264.9|1
1626068400000|2021-07-12 05:40:00|6275.4|6265.4|6275.3|6269.3|6279.8|6272.1|6274.4|6265.4|13
1626068700000|2021-07-12 05:45:00|6273.8|6267.8|6277.8|6271.8|6278.6|6271.8|6272.3|6266.3|3
1626069000000|2021-07-12 05:50:00|6277.3|6271.3|6278.8|6268.8|6279.3|6271.3|6275.3|6268.3|0
1626069300000|2021-07-12 05:55:00|6279.1|6269.1|6280.1|6274.1|6284.8|6276.3|6278.6|6268.6|0
1626069600000|2021-07-12 06:00:00|6284.8|6274.8|6281.8|6275.8|6285.8|6277.3|6281.8|6274.3|1
1626069900000|2021-07-12 06:05:00|6282.3|6276.3|6281.5|6275.5|6285.5|6279.5|6281.5|6273.3|0
1626070200000|2021-07-12 06:10:00|6282.5|6276.5|6286.5|6280.5|6291.5|6285.5|6282.5|6276.5|1
1626070500000|2021-07-12 06:15:00|6286.3|6280.3|6281.5|6275.5|6287.3|6280.3|6280.3|6271.8|1
1626070800000|2021-07-12 06:20:00|6281.3|6275.3|6286.3|6276.3|6286.3|6277.3|6279.3|6272|0
1626071100000|2021-07-12 06:25:00|6286|6276|6283.3|6277.3|6289.3|6281.8|6281.3|6273.8|0
1626071400000|2021-07-12 06:30:00|6285.3|6279.3|6290.2|6280.2|6293.3|6284.5|6285.3|6279.3|0
1626071700000|2021-07-12 06:35:00|6290.5|6280.5|6288.2|6282.2|6291.7|6283.7|6287.7|6280.5|0
1626072000000|2021-07-12 06:40:00|6290.5|6280.5|6280.7|6274.7|6290.5|6283|6279.2|6273.2|1
1626072300000|2021-07-12 06:45:00|6281|6275|6277.7|6271.7|6285|6277.2|6277.7|6271.7|2
1626072600000|2021-07-12 06:50:00|6278.5|6272.5|6274.7|6268.7|6285.5|6277.2|6274.7|6268.7|2
1626072900000|2021-07-12 06:55:00|6275.5|6269.5|6258.7|6252.7|6275.5|6269.5|6257.2|6251.2|14
1626073200000|2021-07-12 07:00:00|6258.4|6252.4|6254.2|6248.2|6262.2|6253.9|6247.7|6241.7|4
1626073500000|2021-07-12 07:05:00|6253.9|6247.9|6264.2|6258.2|6266.4|6259.9|6244.9|6238.9|4
1626073800000|2021-07-12 07:10:00|6263.9|6257.9|6271.9|6261.9|6274.9|6265.6|6263.4|6256.2|1
1626074100000|2021-07-12 07:15:00|6274.6|6259.6|6272.1|6266.1|6284.4|6277.4|6271.6|6259.6|0
1626074400000|2021-07-12 07:20:00|6272.4|6266.4|6271.1|6265.1|6276.7|6270.7|6266.4|6260.4|1
1626074700000|2021-07-12 07:25:00|6271.6|6265.6|6275.1|6269.1|6279.9|6273.9|6271.6|6263.6|4
1626075000000|2021-07-12 07:30:00|6274.9|6268.9|6285.6|6279.6|6285.6|6279.6|6272.6|6264.4|1
1626075300000|2021-07-12 07:35:00|6285.4|6279.4|6265.3|6259.3|6291.6|6284.9|6263.3|6257.3|10
1626075600000|2021-07-12 07:40:00|6265.1|6259.1|6266.6|6260.6|6274.8|6268.8|6261.3|6255.3|5
1626075900000|2021-07-12 07:45:00|6266.1|6260.1|6277.4|6267.4|6278.9|6271.4|6264.3|6257.8|68
1626076200000|2021-07-12 07:50:00|6277.1|6267.1|6291.3|6281.3|6296.3|6285.8|6269.1|6262.1|16
1626076500000|2021-07-12 07:55:00|6291.1|6281.1|6274.1|6268.1|6292.5|6283.3|6273.6|6266.3|90
1626076800000|2021-07-12 08:00:00|6272.3|6266.3|6276.5|6266.5|6276.5|6266.5|6262.6|6256.6|5
1626077100000|2021-07-12 08:05:00|6275.8|6269.8|6278.8|6268.8|6285.8|6275.7|6275.8|6266.5|0
1626077400000|2021-07-12 08:10:00|6278.5|6268.5|6268|6262|6281|6273.3|6267.8|6261.3|2
1626077700000|2021-07-12 08:15:00|6268.5|6262.5|6281|6275|6284|6275.8|6263.5|6257.5|41
1626078000000|2021-07-12 08:20:00|6280.8|6274.8|6288|6282|6300|6292.5|6280.5|6273.7|16
1626078300000|2021-07-12 08:25:00|6288.3|6282.3|6291|6281|6300.5|6294.5|6281.5|6274.8|3
1626078600000|2021-07-12 08:30:00|6290|6280|6284.7|6278.7|6290.7|6282.5|6281|6274.7|1
1626078900000|2021-07-12 08:35:00|6284.2|6278.2|6278|6272|6287.7|6280.2|6269.5|6263.5|4
1626079200000|2021-07-12 08:40:00|6279.7|6269.7|6272.7|6262.7|6283.5|6277.5|6264|6258|1
1626079500000|2021-07-12 08:45:00|6270.9|6264.9|6267.2|6261.2|6278.4|6270.2|6266.9|6259.4|2
1626079800000|2021-07-12 08:50:00|6267|6261|6262.2|6252.2|6271.7|6263.7|6254.4|6248.4|28
1626080100000|2021-07-12 08:55:00|6260.4|6254.4|6264.9|6258.9|6270.4|6262.7|6260.2|6250.9|0
1626080400000|2021-07-12 09:00:00|6267.2|6257.2|6282.4|6272.4|6282.4|6272.4|6254.9|6248.9|2
1626080700000|2021-07-12 09:05:00|6275.7|6269.7|6268.2|6262.2|6277.7|6269.7|6261.7|6255.7|0
1626081000000|2021-07-12 09:10:00|6267.9|6261.9|6274.4|6259.4|6274.9|6266.2|6267.2|6258.4|0
1626081300000|2021-07-12 09:15:00|6272.4|6262.4|6275.9|6265.9|6276.6|6268.2|6266.6|6259.1|0
1626081600000|2021-07-12 09:20:00|6275.6|6265.6|6269.9|6263.9|6275.6|6265.6|6262.6|6256.6|2
1626081900000|2021-07-12 09:25:00|6271.1|6265.1|6269.6|6263.6|6271.1|6265.1|6268.9|6262.9|0
1626082200000|2021-07-12 09:30:00|6269.9|6263.9|6280.6|6270.6|6280.6|6271.6|6269.6|6263.6|0
1626082500000|2021-07-12 09:35:00|6277.9|6271.9|6285.6|6275.6|6285.9|6279.9|6276.6|6268.4|9
1626082800000|2021-07-12 09:40:00|6285.4|6275.4|6273.3|6267.3|6285.4|6276.9|6271.8|6265.3|1
1626083100000|2021-07-12 09:45:00|6273.6|6267.6|6269.6|6263.6|6279.6|6271.6|6269.1|6263.1|1
1626083400000|2021-07-12 09:50:00|6270.1|6264.1|6266.6|6260.6|6270.3|6264.3|6263.3|6257.3|1
1626083700000|2021-07-12 09:55:00|6266.3|6260.3|6262.8|6256.8|6267.1|6261.1|6262.8|6256.8|1
1626084000000|2021-07-12 10:00:00|6263.3|6257.3|6263.1|6257.1|6266.3|6260.3|6261.3|6255.3|2
1626084300000|2021-07-12 10:05:00|6262.6|6256.6|6264.1|6258.1|6264.8|6258.8|6261.1|6255.1|1
1626084600000|2021-07-12 10:10:00|6264.3|6258.3|6263|6257|6265.6|6259.6|6260.8|6254.8|1
1626084900000|2021-07-12 10:15:00|6262.5|6256.5|6266.3|6260.3|6267.3|6260.3|6262.3|6256.3|0
1626085200000|2021-07-12 10:20:00|6266.8|6260.8|6266.3|6260.3|6266.8|6260.8|6262.3|6256.3|0
1626085500000|2021-07-12 10:25:00|6265.8|6259.8|6262.3|6256.3|6266.8|6260.8|6260.5|6254.5|14
1626085800000|2021-07-12 10:30:00|6261.8|6255.8|6245.3|6239.3|6261.8|6255.8|6245.3|6239|8
1626086100000|2021-07-12 10:35:00|6245.5|6239.5|6256|6250|6263|6250.8|6244.5|6237.3|9
1626086400000|2021-07-12 10:40:00|6254.5|6248.5|6248.2|6242.2|6254.5|6248.5|6247.3|6241.3|2
1626086700000|2021-07-12 10:45:00|6245.8|6239.8|6253.5|6247.5|6254.5|6248|6245|6239|5
1626087000000|2021-07-12 10:50:00|6254|6248|6255.2|6249.2|6263.7|6257.7|6254|6248|18
1626087300000|2021-07-12 10:55:00|6255.7|6249.7|6267|6261|6267|6261|6254.5|6248.5|12
1626087600000|2021-07-12 11:00:00|6267.2|6261.2|6260.7|6254.7|6272.7|6266.2|6259.7|6253.5|1
1626087900000|2021-07-12 11:05:00|6260.2|6254.2|6265.7|6259.7|6265.7|6259.7|6258.5|6252.5|2
1626088200000|2021-07-12 11:10:00|6266.2|6260.2|6258.7|6252.7|6266.4|6260.4|6258.4|6252.4|0
1626088500000|2021-07-12 11:15:00|6259.2|6253.2|6241.7|6235.7|6262.7|6256.7|6234.4|6228.4|12
1626088800000|2021-07-12 11:20:00|6243.9|6233.9|6239.9|6233.9|6243.9|6237.7|6239.9|6233.9|5
1626089100000|2021-07-12 11:25:00|6240.4|6234.4|6258.7|6248.7|6260.6|6252.7|6236.2|6230.2|37
1626089400000|2021-07-12 11:30:00|6258.9|6248.9|6252.2|6246.2|6267.4|6261.4|6250.6|6244.6|9
1626089700000|2021-07-12 11:35:00|6251.6|6245.6|6253.1|6247.1|6254.9|6248.9|6245.9|6239.9|12
1626090000000|2021-07-12 11:40:00|6254.1|6248.1|6255.9|6249.9|6259.6|6252.4|6254.1|6248.1|13
1626090300000|2021-07-12 11:45:00|6255.6|6249.6|6250.4|6244.4|6256.9|6250.9|6249.9|6243.9|6
1626090600000|2021-07-12 11:50:00|6250.6|6244.6|6251.3|6245.3|6254.9|6248.9|6249.9|6243.9|12
1626090900000|2021-07-12 11:55:00|6251.1|6245.1|6257.3|6251.3|6258.1|6252.1|6250.8|6244.8|8
1626091200000|2021-07-12 12:00:00|6254.8|6248.8|6247.3|6241.3|6255.8|6249.8|6242.8|6236.8|27
1626091500000|2021-07-12 12:05:00|6247.1|6241.1|6251.6|6241.6|6251.6|6245.6|6243.3|6231.1|15
1626091800000|2021-07-12 12:10:00|6250.1|6244.1|6248.1|6242.1|6257.8|6249.6|6243.6|6237.6|7
1626092100000|2021-07-12 12:15:00|6247.8|6241.8|6244.1|6238.1|6248.1|6242.1|6241.8|6235.8|7
1626092400000|2021-07-12 12:20:00|6243.6|6237.6|6257.3|6251.3|6259.5|6253.5|6243.6|6237.6|76
1626092700000|2021-07-12 12:25:00|6257.5|6251.5|6278.5|6272.5|6279.8|6273.3|6255.3|6249.3|32
1626093000000|2021-07-12 12:30:00|6278|6272|6279.5|6273.5|6288.5|6282.5|6274|6267.3|91
1626093300000|2021-07-12 12:35:00|6279.8|6273.8|6268|6262|6279.8|6273.8|6264|6258|57
1626093600000|2021-07-12 12:40:00|6269|6263|6269.5|6263.5|6272.5|6263.5|6258|6249.8|7
1626096600000|2021-07-12 13:30:00|6267.9|6257.9|6280.7|6274.7|6280.7|6274.7|6234.2|6228.2|329
1626096900000|2021-07-12 13:35:00|6281|6275|6317.7|6311.7|6318|6312|6273.2|6267.2|201
1626097200000|2021-07-12 13:40:00|6318|6312|6313.2|6307.2|6322.8|6316.8|6276.3|6270.3|180
1626097500000|2021-07-12 13:45:00|6314|6308|6307.2|6301.2|6322.2|6316.2|6288.5|6282.5|49
1626097800000|2021-07-12 13:50:00|6307|6301|6330.5|6324.5|6331|6325|6306.2|6300.2|134
1626098100000|2021-07-12 13:55:00|6330|6324|6307.7|6301.7|6331.7|6325.7|6306.9|6300.9|190
1626098400000|2021-07-12 14:00:00|6307.9|6301.9|6282.4|6276.4|6309.9|6303.9|6277.2|6271.2|129
1626098700000|2021-07-12 14:05:00|6283.2|6277.2|6294.4|6288.4|6301.4|6295.4|6281.7|6275.7|51
1626099000000|2021-07-12 14:10:00|6293.9|6287.9|6300.1|6294.1|6308.7|6302.7|6292.9|6286.9|172
1626099300000|2021-07-12 14:15:00|6299.6|6293.6|6311.9|6305.9|6319.6|6313.6|6299.4|6293.4|126
1626099600000|2021-07-12 14:20:00|6311.6|6305.6|6323.6|6317.6|6323.6|6317.6|6302.4|6296.4|30
1626099900000|2021-07-12 14:25:00|6323.3|6317.3|6327.3|6321.3|6339.1|6333.1|6318.3|6312.3|58
1626100200000|2021-07-12 14:30:00|6329.1|6323.1|6379.1|6373.1|6382.1|6376.1|6329.1|6323.1|164
1626100500000|2021-07-12 14:35:00|6380.1|6374.1|6385.7|6379.7|6410.5|6404.5|6376.3|6370.3|444
1626100800000|2021-07-12 14:40:00|6385.5|6379.5|6382.2|6376.2|6401.2|6395.2|6381.7|6375.7|140
1626101100000|2021-07-12 14:45:00|6382.5|6376.5|6386.4|6380.4|6396.7|6390.7|6381.2|6375.2|73
1626101400000|2021-07-12 14:50:00|6386.7|6380.7|6396.5|6390.5|6404.2|6398.2|6381.9|6375.9|60
1626101700000|2021-07-12 14:55:00|6397|6391|6394|6388|6416.4|6410.4|6393.2|6387.2|112
1626102000000|2021-07-12 15:00:00|6394.2|6388.2|6390.7|6384.7|6398.3|6390.4|6384.4|6378.4|112
1626102300000|2021-07-12 15:05:00|6389.7|6383.7|6353.9|6347.9|6395|6389|6352.2|6346.2|148
1626102600000|2021-07-12 15:10:00|6353.7|6347.7|6358.2|6352.2|6367.2|6361.2|6353.7|6347.7|193
1626102900000|2021-07-12 15:15:00|6359|6353|6361.5|6355.5|6374.7|6368.7|6355.7|6349.7|132
1626103200000|2021-07-12 15:20:00|6361.7|6355.7|6368.2|6362.2|6373.7|6367.7|6361.5|6355.5|82
1626103500000|2021-07-12 15:25:00|6368.7|6362.7|6367|6361|6377.3|6371.3|6364|6358|178
1626103800000|2021-07-12 15:30:00|6365.5|6359.5|6360.5|6354.5|6373|6367|6360.5|6354.5|47
1626104100000|2021-07-12 15:35:00|6361.8|6355.8|6332.8|6326.8|6363|6357|6327.3|6321.3|117
1626104400000|2021-07-12 15:40:00|6332.5|6326.5|6347.4|6341.4|6348.7|6342.7|6322.7|6316.7|106
1626104700000|2021-07-12 15:45:00|6347.2|6341.2|6316.1|6310.1|6353.2|6347.2|6304.7|6298.7|100
1626105000000|2021-07-12 15:50:00|6316.4|6310.4|6318.4|6312.4|6331.4|6325.4|6313.1|6307.1|87
1626105300000|2021-07-12 15:55:00|6318.1|6312.1|6298.4|6283.4|6329.1|6321.3|6269.6|6262.6|172
1626105600000|2021-07-12 16:00:00|6300.1|6294.1|6304.8|6298.8|6359.3|6353.3|6285.3|6273.6|171
1626105900000|2021-07-12 16:05:00|6303.8|6297.8|6304.2|6298.2|6328.5|6322|6280.6|6273.8|123
1626106200000|2021-07-12 16:10:00|6302.5|6296.5|6337.1|6331.1|6341.6|6335.6|6291.5|6285.5|71
1626106500000|2021-07-12 16:15:00|6337.3|6331.3|6318.3|6312.3|6346.8|6340.8|6315.6|6309.6|92
1626106800000|2021-07-12 16:20:00|6318.1|6312.1|6315|6309|6319.3|6313.3|6302.3|6296.3|37
1626107100000|2021-07-12 16:25:00|6314.8|6308.8|6331.3|6325.3|6332.6|6326.6|6311.3|6305.3|65
1626107400000|2021-07-12 16:30:00|6331.1|6325.1|6359.3|6353.3|6365.1|6359.1|6330.6|6324.6|118
1626107700000|2021-07-12 16:35:00|6358.3|6352.3|6350.3|6344.3|6359|6353|6347.5|6341.5|20
1626108000000|2021-07-12 16:40:00|6349.8|6343.8|6380.5|6374.5|6381.5|6375.5|6347.8|6341.8|134
1626108300000|2021-07-12 16:45:00|6380.8|6374.8|6375.3|6369.3|6388.8|6382.8|6369.3|6363.3|53
1626108600000|2021-07-12 16:50:00|6373.3|6367.3|6385.8|6379.8|6393.5|6387.5|6372.3|6366.3|72
1626108900000|2021-07-12 16:55:00|6386|6380|6378.6|6372.6|6392.1|6386.1|6371.5|6365.5|442
1626109200000|2021-07-12 17:00:00|6378.8|6372.8|6388.6|6382.6|6394.8|6388.8|6376.8|6370.8|17
1626109500000|2021-07-12 17:05:00|6388.3|6382.3|6372.8|6366.8|6395.3|6389.3|6372.8|6366.8|49
1626109800000|2021-07-12 17:10:00|6372.6|6366.6|6374.6|6368.6|6380.3|6374.3|6367.2|6361.2|76
1626110100000|2021-07-12 17:15:00|6374.4|6368.4|6365.1|6359.1|6376.6|6370.6|6362.3|6356.3|33
1626110400000|2021-07-12 17:20:00|6365.3|6359.3|6351.4|6345.4|6365.6|6359.6|6342.3|6336.3|53
1626110700000|2021-07-12 17:25:00|6351.9|6345.9|6358.4|6352.4|6359.1|6353.1|6351.9|6345.9|40
1626111000000|2021-07-12 17:30:00|6357.9|6351.9|6354.4|6348.4|6359.1|6353.1|6354.4|6348.4|112
1626111300000|2021-07-12 17:35:00|6354.6|6348.6|6352.6|6346.6|6358.9|6352.9|6351.8|6345.8|70
1626111600000|2021-07-12 17:40:00|6352.3|6346.3|6349|6343|6354|6348|6340.2|6334.2|40
1626111900000|2021-07-12 17:45:00|6349.8|6343.8|6365.5|6359.5|6366|6360|6349.8|6343.8|138
1626112200000|2021-07-12 17:50:00|6365|6359|6360.7|6354.7|6368.2|6362.2|6355|6349|46
1626112500000|2021-07-12 17:55:00|6360.2|6354.2|6347.9|6341.9|6364.4|6358.4|6344.2|6338.2|83
1626112800000|2021-07-12 18:00:00|6347.7|6341.7|6354.9|6348.9|6361.2|6355.2|6347.4|6341.4|130
1626113100000|2021-07-12 18:05:00|6354.7|6348.7|6345|6339|6361.2|6355.2|6343.4|6337.4|220
1626113400000|2021-07-12 18:10:00|6345.5|6339.5|6367.3|6361.3|6370.5|6364.5|6321.7|6315.7|497
1626113700000|2021-07-12 18:15:00|6367.5|6361.5|6373.7|6358.7|6376.5|6367.5|6360.3|6354.3|184
1626134400000|2021-07-13 00:00:00|6358.8|6343.8|6365.4|6359.4|6365.4|6359.4|6328|6318.5|78
1626134700000|2021-07-13 00:05:00|6365.6|6359.6|6372.9|6366.9|6372.9|6366.9|6358.6|6351.9|6
1626135000000|2021-07-13 00:10:00|6372.6|6366.6|6374.8|6368.8|6379.5|6371.5|6366.6|6360.6|10
1626135300000|2021-07-13 00:15:00|6375.1|6369.1|6375.4|6369.4|6383.1|6376.6|6371.4|6365.4|7
1626135600000|2021-07-13 00:20:00|6375.6|6369.6|6377.1|6371.1|6382.6|6374.9|6375.1|6369.1|0
1626135900000|2021-07-13 00:25:00|6376.9|6370.9|6372.6|6366.6|6377.1|6371.1|6367.1|6359.9|2
1626136200000|2021-07-13 00:30:00|6371.9|6365.9|6376.6|6366.6|6376.8|6368.3|6371.6|6364.6|0
1626136500000|2021-07-13 00:35:00|6375|6369|6412.3|6406.3|6412.6|6406.6|6375|6369|9
1626136800000|2021-07-13 00:40:00|6412.6|6406.6|6417.8|6411.8|6420.6|6412.6|6400.3|6389.6|21
1626137100000|2021-07-13 00:45:00|6418.1|6412.1|6417.5|6407.5|6419.8|6413.3|6412|6406|2
1626137400000|2021-07-13 00:50:00|6415.8|6409.8|6412|6406|6419.8|6413.8|6409.5|6403.5|2
1626137700000|2021-07-13 00:55:00|6412.3|6406.3|6420|6414|6420.5|6414.1|6412|6405.3|2
1626138000000|2021-07-13 01:00:00|6419.8|6413.8|6410|6404|6419.8|6413.8|6402.5|6396.2|3
1626138300000|2021-07-13 01:05:00|6410.2|6404.2|6403.7|6397.7|6413|6407|6403.7|6397.7|1
1626138600000|2021-07-13 01:10:00|6404.2|6398.2|6394|6388|6408.2|6402.2|6393.1|6385.5|1
1626138900000|2021-07-13 01:15:00|6395.5|6385.5|6399.5|6393.5|6399.5|6393.5|6393|6385.5|1
1626139200000|2021-07-13 01:20:00|6400|6394|6402|6396|6403|6397|6400|6394|0
1626139500000|2021-07-13 01:25:00|6404.2|6394.2|6403.7|6397.7|6404.2|6397.7|6398.2|6392.2|0
1626139800000|2021-07-13 01:30:00|6404.2|6398.2|6406.9|6400.9|6406.9|6400.9|6404|6396.2|0
1626140100000|2021-07-13 01:35:00|6406|6400|6416.4|6410.4|6416.9|6410.9|6406|6400|3
1626140400000|2021-07-13 01:40:00|6417.5|6407.5|6411.9|6405.9|6417.7|6409.9|6411.2|6404.9|1
1626140700000|2021-07-13 01:45:00|6412.4|6406.4|6415.9|6409.9|6415.9|6409.9|6411.9|6405.9|4
1626141000000|2021-07-13 01:50:00|6415.7|6409.7|6412.9|6406.9|6418.6|6412.6|6412.1|6406.1|3
1626141300000|2021-07-13 01:55:00|6413.1|6407.1|6416.6|6410.6|6418.9|6410.9|6411.6|6405.6|0
1626141600000|2021-07-13 02:00:00|6417.6|6411.6|6413.9|6407.9|6419.7|6413.6|6413.9|6407.9|2
1626141900000|2021-07-13 02:05:00|6414.6|6408.6|6406.9|6400.9|6414.6|6408.6|6406.6|6400.6|0
1626142200000|2021-07-13 02:10:00|6405.6|6399.6|6406.1|6400.1|6411.9|6405.9|6405.4|6399.4|0
1626142500000|2021-07-13 02:15:00|6405.9|6399.9|6415.6|6409.6|6416.9|6409.6|6405.4|6399.4|4
1626142800000|2021-07-13 02:20:00|6417.4|6407.4|6408.1|6402.1|6417.4|6407.8|6407.4|6401.4|0
1626143100000|2021-07-13 02:25:00|6407.9|6401.9|6407.6|6401.6|6408.6|6402.6|6406.5|6400.5|0
1626143400000|2021-07-13 02:30:00|6407.8|6401.8|6401.3|6395.3|6409.6|6403.6|6397.8|6391.8|2
1626143700000|2021-07-13 02:35:00|6401.5|6395.5|6405.2|6399.2|6408|6402|6401.5|6395.5|12
1626144000000|2021-07-13 02:40:00|6407|6397|6405.5|6399.5|6407|6399.5|6403.2|6395.7|0
1626144300000|2021-07-13 02:45:00|6405.7|6399.7|6395.1|6389.1|6407|6401|6393.9|6387.9|25
1626144600000|2021-07-13 02:50:00|6394.9|6388.9|6390.5|6384.5|6394.9|6388.9|6387.2|6381.2|6
1626144900000|2021-07-13 02:55:00|6390|6384|6377.3|6371.3|6390|6384|6373.6|6366.9|43
1626145200000|2021-07-13 03:00:00|6377.6|6371.6|6375.6|6369.6|6378.8|6371.9|6368.3|6362.3|32
1626145500000|2021-07-13 03:05:00|6376.1|6370.1|6382.3|6376.3|6388.1|6382.1|6375.8|6369.8|21
1626145800000|2021-07-13 03:10:00|6382.1|6376.1|6383.1|6373.1|6388.8|6380.4|6379.9|6372.6|1
1626146100000|2021-07-13 03:15:00|6381.9|6375.9|6387.1|6381.1|6387.6|6381.6|6381.9|6374.8|0
1626146400000|2021-07-13 03:20:00|6390.3|6380.3|6395.8|6389.8|6397.3|6389.8|6387.8|6380.3|1
1626146700000|2021-07-13 03:25:00|6397.1|6391.1|6393.6|6387.6|6399.3|6393.3|6391.1|6384.6|0
1626147000000|2021-07-13 03:30:00|6393.8|6387.8|6396.9|6390.9|6402.5|6396.5|6390.6|6384.6|16
1626147300000|2021-07-13 03:35:00|6396.6|6390.6|6392.8|6386.8|6396.6|6390.6|6391.6|6385.6|0
1626147600000|2021-07-13 03:40:00|6392.6|6386.6|6395.3|6389.3|6396.3|6390.3|6392.3|6386.3|1
1626147900000|2021-07-13 03:45:00|6395.6|6389.6|6396.3|6390.3|6396.3|6390.3|6393.5|6387.5|0
1626148200000|2021-07-13 03:50:00|6396|6390|6393.5|6387.5|6400|6394|6393.5|6387.5|0
1626148500000|2021-07-13 03:55:00|6393.3|6387.3|6395.2|6389.2|6395.5|6389.5|6393.2|6387.2|0
1626148800000|2021-07-13 04:00:00|6395.4|6389.4|6393.7|6387.7|6396.2|6390.2|6393.3|6387.3|0
1626149100000|2021-07-13 04:05:00|6395|6389|6384.7|6378.7|6395.7|6389.7|6384.2|6378.2|24
1626149400000|2021-07-13 04:10:00|6384.9|6378.9|6389.2|6383.2|6391.1|6385.1|6384.2|6378.2|0
1626149700000|2021-07-13 04:15:00|6389.4|6383.4|6391.2|6385.2|6393.7|6387.7|6389.4|6383.4|0
1626150000000|2021-07-13 04:20:00|6391|6385|6392.7|6386.7|6392.7|6386.7|6390.2|6384.2|24
1626150300000|2021-07-13 04:25:00|6392.2|6386.2|6396.2|6390.2|6399.9|6393.9|6391.4|6385.4|0
1626150600000|2021-07-13 04:30:00|6396.6|6390.6|6387.1|6381.1|6398.4|6391.6|6385.6|6379.6|13
1626150900000|2021-07-13 04:35:00|6387.6|6381.6|6394.9|6388.9|6394.9|6388.9|6386.4|6380.4|3
1626151200000|2021-07-13 04:40:00|6395.1|6389.1|6395.4|6389.4|6399.1|6393.1|6391.6|6385.6|0
1626151500000|2021-07-13 04:45:00|6395.2|6389.2|6393.3|6387.3|6400.4|6394.4|6392.6|6386.6|2
1626151800000|2021-07-13 04:50:00|6393.1|6387.1|6390.8|6384.8|6393.8|6387.8|6390.6|6384.6|0
1626152100000|2021-07-13 04:55:00|6390.6|6384.6|6389.3|6383.3|6390.6|6384.6|6386.3|6380.3|0
1626152400000|2021-07-13 05:00:00|6389|6383|6385.5|6379.5|6389.3|6383.3|6384.8|6378.8|0
1626152700000|2021-07-13 05:05:00|6385.8|6379.8|6387.5|6381.5|6390.8|6382.3|6380.8|6373|0
1626153000000|2021-07-13 05:10:00|6387.8|6381.8|6392.5|6386.5|6394|6388|6385.5|6378.6|73
1626153300000|2021-07-13 05:15:00|6393.2|6387.2|6392.2|6386.2|6399|6392.5|6389|6383|1
1626153600000|2021-07-13 05:20:00|6394.7|6384.7|6399.2|6393.2|6400|6394|6393.2|6384.7|2
1626153900000|2021-07-13 05:25:00|6399|6393|6395.9|6389.9|6399.7|6393.7|6394|6388|7
1626154200000|2021-07-13 05:30:00|6396.5|6390.5|6379.7|6373.7|6399.5|6393.5|6379.7|6373.7|21
1626154500000|2021-07-13 05:35:00|6379.4|6373.4|6370.1|6364.1|6383.7|6377.7|6370.1|6364.1|19
1626154800000|2021-07-13 05:40:00|6370.4|6364.4|6374.9|6368.9|6378|6370.5|6370.2|6364.2|1
1626155100000|2021-07-13 05:45:00|6375.7|6369.7|6386.4|6380.4|6387.7|6381.4|6375.7|6369.7|9
1626155400000|2021-07-13 05:50:00|6386.2|6380.2|6394.2|6388.2|6398.7|6392.7|6386.2|6380.2|2
1626155700000|2021-07-13 05:55:00|6394.4|6388.4|6396.9|6390.9|6399.4|6393.4|6389.4|6382.1|10
1626156000000|2021-07-13 06:00:00|6397.4|6391.4|6414.6|6408.6|6415.4|6409.4|6397.4|6391.4|7
1626156300000|2021-07-13 06:05:00|6414.4|6408.4|6423.9|6417.9|6424.2|6418.2|6411.6|6405.6|22
1626156600000|2021-07-13 06:10:00|6424.2|6418.2|6424|6418|6425.2|6419.2|6415.1|6407.4|22
1626156900000|2021-07-13 06:15:00|6424.5|6418.5|6420.7|6410.7|6425.2|6418.5|6420.2|6410.7|0
1626157200000|2021-07-13 06:20:00|6421|6411|6421.7|6415.7|6422.2|6416.2|6416.5|6407.7|3
1626157500000|2021-07-13 06:25:00|6421.3|6415.3|6412.7|6406.7|6423.2|6417.2|6412.5|6406.5|1
1626157800000|2021-07-13 06:30:00|6413|6407|6420.7|6414.7|6425|6418|6412.3|6406.3|1
1626158100000|2021-07-13 06:35:00|6420.5|6414.5|6425.4|6419.4|6431.9|6425.9|6416.7|6408.4|44
1626158400000|2021-07-13 06:40:00|6424.9|6418.9|6414.7|6408.7|6430.6|6424.6|6414.5|6408.5|16
1626158700000|2021-07-13 06:45:00|6414.2|6408.2|6427.7|6421.7|6428|6422|6413.8|6407.8|15
1626159000000|2021-07-13 06:50:00|6428|6422|6469.7|6463.7|6470.3|6464.3|6428|6422|142
1626159300000|2021-07-13 06:55:00|6469.5|6463.5|6476.2|6470.2|6477.5|6471.5|6457.2|6451.2|41
1626159600000|2021-07-13 07:00:00|6475.9|6469.9|6470.5|6464.5|6479.9|6473.9|6470.3|6464|199
1626159900000|2021-07-13 07:05:00|6470.8|6464.8|6463.5|6457.5|6470.8|6464.8|6458.3|6452.3|21
1626160200000|2021-07-13 07:10:00|6463.2|6457.2|6487.7|6481.7|6490.5|6484.5|6459.7|6453.7|102
1626160500000|2021-07-13 07:15:00|6488.7|6482.7|6505.3|6499.3|6515.7|6506.7|6488.2|6482.2|61
1626160800000|2021-07-13 07:20:00|6505.9|6499.9|6499.4|6493.4|6509.9|6503.9|6496.6|6490.6|30
1626161100000|2021-07-13 07:25:00|6499.1|6493.1|6499.1|6493.1|6500.2|6494.2|6495.5|6489.5|89
1626161400000|2021-07-13 07:30:00|6499.4|6493.4|6495.8|6489.8|6504.3|6498.3|6495.8|6489.8|6
1626161700000|2021-07-13 07:35:00|6495.5|6489.5|6482.8|6476.8|6499.6|6493.6|6481|6475|39
1626162000000|2021-07-13 07:40:00|6482.6|6476.6|6500.3|6490.3|6520.5|6514.5|6481.1|6475.1|98
1626162300000|2021-07-13 07:45:00|6499.7|6489.7|6501.3|6495.3|6504.2|6497.5|6489.7|6479.5|6
1626162600000|2021-07-13 07:50:00|6501.8|6495.8|6496.3|6490.3|6503.2|6497.2|6492.7|6486.7|5
1626162900000|2021-07-13 07:55:00|6496.7|6490.7|6497.5|6491.5|6502.3|6496.3|6494.5|6488.5|11
1626163200000|2021-07-13 08:00:00|6497.2|6491.2|6498.2|6492.2|6499|6493|6496.7|6490.7|4
1626163500000|2021-07-13 08:05:00|6498|6492|6502.2|6496.2|6503.2|6497.2|6496.2|6490.2|23
1626163800000|2021-07-13 08:10:00|6500.9|6494.9|6509.5|6503.5|6509.5|6503.5|6494.7|6488.7|5
1626164100000|2021-07-13 08:15:00|6509|6503|6517.2|6511.2|6521|6515|6507|6501|4
1626164400000|2021-07-13 08:20:00|6519|6509|6518.2|6512.2|6530.5|6524.5|6510.4|6504.4|25
1626164700000|2021-07-13 08:25:00|6518|6512|6526.4|6520.4|6527.7|6521.7|6512.2|6506.2|15
1626165000000|2021-07-13 08:30:00|6527.1|6521.1|6515|6509|6531|6525|6514.8|6508.8|23
1626165300000|2021-07-13 08:35:00|6516.3|6510.3|6507|6501|6516.3|6510.3|6500.7|6494.7|6
1626165600000|2021-07-13 08:40:00|6505.7|6499.7|6506.5|6500.5|6517|6508.5|6501.5|6495.5|4
1626165900000|2021-07-13 08:45:00|6506.3|6500.3|6513.9|6507.9|6514.7|6508.7|6504.2|6498.2|0
1626166200000|2021-07-13 08:50:00|6514.5|6508.5|6504.9|6498.9|6514.5|6508.5|6503.4|6497.4|12
1626166500000|2021-07-13 08:55:00|6505.9|6499.9|6503.9|6497.9|6506.9|6500.9|6499.9|6493.9|17
1626166800000|2021-07-13 09:00:00|6503.7|6497.7|6488.9|6482.9|6505.1|6499.1|6487.9|6481.9|3
1626167100000|2021-07-13 09:05:00|6487.8|6481.8|6495.7|6485.7|6498.6|6491.7|6485.9|6479.9|5
1626167400000|2021-07-13 09:10:00|6493.4|6487.4|6492.9|6486.9|6495.4|6487.4|6481.9|6475.9|9
1626167700000|2021-07-13 09:15:00|6492.6|6486.6|6502.1|6496.1|6502.1|6496.1|6491.2|6485.2|0
1626168000000|2021-07-13 09:20:00|6501.9|6495.9|6497.3|6491.3|6504.8|6498.8|6496.3|6490.3|19
1626168300000|2021-07-13 09:25:00|6497|6491|6508|6502|6513|6507|6497|6491|25
1626168600000|2021-07-13 09:30:00|6509.1|6503.1|6533.1|6527.1|6534.4|6528.4|6506.6|6500.6|40
1626168900000|2021-07-13 09:35:00|6533.4|6527.4|6548.7|6542.7|6549.2|6543.2|6531.6|6525.6|156
1626169200000|2021-07-13 09:40:00|6548.4|6542.4|6546.2|6540.2|6548.4|6542.4|6540.3|6534.3|37
1626169500000|2021-07-13 09:45:00|6546|6540|6545.9|6539.9|6548.3|6542.3|6544.5|6538.5|19
1626169800000|2021-07-13 09:50:00|6545.7|6539.7|6539.5|6533.5|6548.5|6542.5|6534.2|6528.2|59
1626170100000|2021-07-13 09:55:00|6539.2|6533.2|6540.7|6534.7|6542.7|6536.7|6533.7|6527.7|15
1626170400000|2021-07-13 10:00:00|6540.5|6534.5|6534.7|6528.7|6542.5|6535.5|6534.7|6528.7|1
1626170700000|2021-07-13 10:05:00|6533.7|6527.7|6536.8|6530.8|6540|6531.8|6532.7|6526|4
1626171000000|2021-07-13 10:10:00|6537|6531|6528.3|6522.3|6537|6531|6528.3|6522.3|7
1626171300000|2021-07-13 10:15:00|6528.5|6522.5|6536.5|6530.5|6538.2|6531.4|6528.5|6522.5|1
1626171600000|2021-07-13 10:20:00|6536.2|6530.2|6538.5|6532.5|6540.7|6532.9|6535.7|6529.7|2
1626171900000|2021-07-13 10:25:00|6537.8|6531.8|6533|6527|6538.5|6532|6532.7|6525.4|9
1626172200000|2021-07-13 10:30:00|6532.2|6526.2|6525.2|6519.2|6541.7|6534.9|6525.2|6518.9|3
1626172500000|2021-07-13 10:35:00|6525.9|6519.9|6533.9|6523.9|6536.7|6526.4|6525.2|6519.2|2
1626172800000|2021-07-13 10:40:00|6533.7|6523.7|6524.6|6518.6|6533.7|6525.1|6524.6|6518.4|1
1626173100000|2021-07-13 10:45:00|6522.6|6516.6|6520.4|6514.4|6525.6|6519.1|6517.9|6510.9|5
1626173400000|2021-07-13 10:50:00|6522.6|6512.6|6524.1|6518.1|6527.4|6518.6|6520.6|6512.1|0
1626173700000|2021-07-13 10:55:00|6524.4|6518.4|6527.2|6517.2|6531.9|6524.4|6524.4|6517.2|2
1626174000000|2021-07-13 11:00:00|6524.9|6518.9|6521.9|6515.9|6533.2|6522.1|6521.9|6515.9|0
1626174300000|2021-07-13 11:05:00|6521.6|6515.6|6515.6|6509.6|6521.6|6515.6|6512.6|6506.1|2
1626174600000|2021-07-13 11:10:00|6516.1|6510.1|6513.6|6503.6|6522.1|6513.1|6510.6|6503.3|2
1626174900000|2021-07-13 11:15:00|6513.8|6503.8|6507.3|6501.3|6516.6|6508.1|6507.1|6501.1|3
1626175200000|2021-07-13 11:20:00|6507.6|6501.6|6492|6486|6507.6|6501.6|6487.3|6481.3|35
1626175500000|2021-07-13 11:25:00|6492.2|6486.2|6495.5|6489.5|6503|6497|6492.2|6486.2|5
1626175800000|2021-07-13 11:30:00|6495.9|6489.9|6500.3|6494.3|6500.3|6494.3|6495.9|6489.9|0
1626176100000|2021-07-13 11:35:00|6504.3|6496|6504.7|6498.7|6504.7|6498.7|6498.5|6492.5|7
1626176400000|2021-07-13 11:40:00|6504.3|6498.3|6506|6500|6506.5|6500.5|6502.7|6496.7|21
1626176700000|2021-07-13 11:45:00|6505.2|6499.2|6511.4|6505.4|6515.9|6509.9|6504.7|6498.7|18
1626177000000|2021-07-13 11:50:00|6510.4|6504.4|6509.7|6503.7|6514.2|6507.2|6499.5|6493.3|26
1626177300000|2021-07-13 11:55:00|6509.4|6503.4|6524.4|6518.4|6524.9|6518.9|6505.9|6498.7|67
1626177600000|2021-07-13 12:00:00|6524.7|6518.7|6515.7|6509.7|6528.4|6522.4|6515.1|6504|72
1626177900000|2021-07-13 12:05:00|6516.4|6510.4|6519.2|6513.2|6522.3|6514|6513.2|6507.2|24
1626178200000|2021-07-13 12:10:00|6520|6514|6536.2|6530.2|6538|6531.2|6518.9|6512.9|16
1626178500000|2021-07-13 12:15:00|6536.7|6530.7|6538.9|6532.9|6556.8|6550.8|6536.7|6530.2|51
1626178800000|2021-07-13 12:20:00|6539.6|6533.6|6538.2|6532.2|6541.1|6535.1|6534.1|6527.6|19
1626179100000|2021-07-13 12:25:00|6540.9|6534.9|6564.2|6558.2|6573.2|6565.1|6540.7|6534.7|89
1626179400000|2021-07-13 12:30:00|6564|6558|6550.3|6544.3|6564.9|6558.9|6541.8|6535.8|269
1626179700000|2021-07-13 12:35:00|6550|6544|6547.4|6541.4|6559.3|6552.3|6546.1|6535.8|29
1626180000000|2021-07-13 12:40:00|6547.1|6541.1|6549.4|6543.4|6549.5|6543.5|6538.1|6530.8|107
1626183000000|2021-07-13 13:30:00|6541.6|6535.6|6471.3|6461.3|6541.6|6535.6|6467.6|6461.3|414
1626183300000|2021-07-13 13:35:00|6472.1|6462.1|6503.4|6497.4|6503.4|6497.4|6468.4|6461.4|114
1626183600000|2021-07-13 13:40:00|6504|6498|6479.1|6473.1|6510|6504|6475.3|6469.3|286
1626183900000|2021-07-13 13:45:00|6478.9|6472.9|6475.8|6469.8|6489.9|6483.9|6473.9|6467.9|162
1626184200000|2021-07-13 13:50:00|6476|6470|6482.1|6476.1|6485.9|6479.9|6457.3|6451.3|424
1626184500000|2021-07-13 13:55:00|6481.9|6475.9|6456.1|6450.1|6482.6|6476.6|6455.1|6449.1|287
1626184800000|2021-07-13 14:00:00|6455.6|6449.6|6450.7|6444.7|6468.8|6462.8|6446.2|6440.2|349
1626185100000|2021-07-13 14:05:00|6450.3|6444.3|6435.5|6429.5|6454.7|6448.7|6427.3|6421.3|204
1626185400000|2021-07-13 14:10:00|6436.5|6430.5|6429.2|6423.2|6444.3|6438.3|6427.3|6421.3|126
1626185700000|2021-07-13 14:15:00|6429|6423|6427|6421|6448.5|6442.5|6427|6421|120
1626186000000|2021-07-13 14:20:00|6427.5|6421.5|6449.6|6443.6|6454.6|6447.6|6425.9|6419.9|173
1626186300000|2021-07-13 14:25:00|6449.1|6443.1|6444.4|6438.4|6465|6459|6440.6|6434.6|206
1626186600000|2021-07-13 14:30:00|6444.2|6438.2|6442.8|6436.8|6466.3|6460.3|6433.6|6427.6|69
1626186900000|2021-07-13 14:35:00|6444.3|6438.3|6446.1|6440.1|6449.1|6443.1|6426.3|6420.3|71
1626187200000|2021-07-13 14:40:00|6445.6|6439.6|6457.9|6451.9|6460.1|6454.1|6444.2|6438.2|32
1626187500000|2021-07-13 14:45:00|6457.7|6451.7|6463.1|6457.1|6473.9|6467.9|6443|6437|168
1626187800000|2021-07-13 14:50:00|6463.4|6457.4|6469.2|6463.2|6475.1|6469.1|6454.2|6447.9|169
1626188100000|2021-07-13 14:55:00|6467.8|6461.8|6486.4|6480.4|6490.6|6484.6|6466.4|6460.4|97
1626188400000|2021-07-13 15:00:00|6489.2|6483.2|6474.1|6468.1|6493.4|6487.4|6471.2|6465.2|98
1626188700000|2021-07-13 15:05:00|6476.6|6470.6|6477.6|6471.6|6482.8|6476.8|6470.6|6464.6|45
1626189000000|2021-07-13 15:10:00|6478.1|6472.1|6476.5|6470.5|6483.5|6477.5|6462.3|6456.3|49
1626189300000|2021-07-13 15:15:00|6475.5|6469.5|6475.5|6469.5|6485.2|6479.2|6467.6|6461.6|46
1626189600000|2021-07-13 15:20:00|6476.5|6470.5|6476.7|6470.7|6477.7|6471.7|6467.2|6461.2|13
1626189900000|2021-07-13 15:25:00|6476.4|6470.4|6488.9|6482.9|6491.4|6485.4|6475.9|6469.9|45
1626190200000|2021-07-13 15:30:00|6485.9|6479.9|6490.1|6484.1|6491.6|6485.6|6479.2|6473.2|40
1626190500000|2021-07-13 15:35:00|6489.6|6483.6|6518.6|6512.6|6518.6|6512.6|6487.1|6481.1|59
1626190800000|2021-07-13 15:40:00|6518.4|6512.4|6520.6|6514.6|6526.5|6520.5|6505.8|6499.8|49
1626191100000|2021-07-13 15:45:00|6520.3|6514.3|6529.5|6523.5|6531.6|6525.6|6520.3|6514.3|138
1626191400000|2021-07-13 15:50:00|6529.7|6523.7|6518.3|6512.3|6533.5|6527.5|6516.4|6510.4|49
1626191700000|2021-07-13 15:55:00|6515.3|6509.3|6515.4|6509.4|6521.4|6515.4|6505.7|6499.7|63
1626192000000|2021-07-13 16:00:00|6515.9|6509.9|6515.2|6509.2|6517.7|6511.7|6512.1|6506.1|85
1626192300000|2021-07-13 16:05:00|6516.2|6510.2|6515.7|6509.7|6517.2|6511.2|6512.4|6506.4|92
1626192600000|2021-07-13 16:10:00|6517|6511|6532.4|6526.4|6542.7|6536.7|6514.6|6508.6|94
1626192900000|2021-07-13 16:15:00|6532.6|6526.6|6543.1|6537.1|6543.6|6537.6|6531.6|6525.6|48
1626193200000|2021-07-13 16:20:00|6542.6|6536.6|6533|6527|6545.4|6539.4|6531.2|6525.2|86
1626193500000|2021-07-13 16:25:00|6533.3|6527.3|6530.1|6524.1|6536.3|6530.3|6519|6513|67
1626193800000|2021-07-13 16:30:00|6530.3|6524.3|6518.7|6512.7|6534.3|6528.3|6514.3|6508.3|232
1626194100000|2021-07-13 16:35:00|6512|6506|6508.1|6502.1|6517.8|6511.8|6497.2|6491.2|127
1626194400000|2021-07-13 16:40:00|6508.3|6502.3|6492.2|6486.2|6512|6504.3|6483|6477|187
1626194700000|2021-07-13 16:45:00|6492.4|6486.4|6506.1|6500.1|6506.1|6500.1|6491.2|6485.2|94
1626195000000|2021-07-13 16:50:00|6508.1|6502.1|6497.6|6491.6|6509.6|6503.6|6497.1|6491.1|29
1626195300000|2021-07-13 16:55:00|6497.8|6491.8|6498.6|6492.6|6504.7|6498.7|6497.1|6491.1|49
1626195600000|2021-07-13 17:00:00|6498.8|6492.8|6502.1|6496.1|6514.6|6508.6|6496.5|6490.5|453
1626195900000|2021-07-13 17:05:00|6501.9|6495.9|6495.8|6489.8|6501.9|6495.9|6494.3|6488.3|52
1626196200000|2021-07-13 17:10:00|6495.5|6489.5|6501.7|6495.7|6504.9|6498.9|6493.7|6487.7|128
1626196500000|2021-07-13 17:15:00|6501.4|6495.4|6506.6|6500.6|6511|6505|6501.4|6495.4|199
1626196800000|2021-07-13 17:20:00|6503.1|6497.1|6496.1|6490.1|6505.1|6499.1|6494.3|6488.3|164
1626197100000|2021-07-13 17:25:00|6496.3|6490.3|6485.5|6479.5|6498.3|6492.3|6480.1|6474.1|439
1626197400000|2021-07-13 17:30:00|6485.3|6479.3|6492.5|6486.5|6494|6488|6474.9|6468.9|355
1626197700000|2021-07-13 17:35:00|6492.7|6486.7|6502|6496|6508.1|6502.1|6489.6|6483.6|204
1626198000000|2021-07-13 17:40:00|6501.7|6495.7|6488.9|6482.9|6506.7|6500.7|6488.2|6482.2|53
1626198300000|2021-07-13 17:45:00|6489.2|6483.2|6477.1|6471.1|6489.6|6483.6|6471.7|6465.7|91
1626198600000|2021-07-13 17:50:00|6477.4|6471.4|6474.5|6468.5|6477.9|6471.9|6467.9|6461.9|73
1626198900000|2021-07-13 17:55:00|6474.3|6468.3|6495.6|6489.6|6495.6|6489.6|6474|6468|105
1626199200000|2021-07-13 18:00:00|6495.8|6489.8|6498|6492|6499.6|6493.6|6484.9|6478.9|223
1626199500000|2021-07-13 18:05:00|6497.8|6491.8|6483.9|6477.9|6505.7|6499.7|6478.6|6472.6|194
1626199800000|2021-07-13 18:10:00|6483.8|6477.8|6493.1|6487.1|6494.3|6488.3|6474.3|6468.3|313
1626200100000|2021-07-13 18:15:00|6492.3|6486.3|6476.4|6466.4|6493.3|6487.3|6464|6458|209
1626220800000|2021-07-14 00:00:00|6502.1|6487.1|6499.4|6493.4|6517.7|6511.7|6489.3|6477.6|45
1626221100000|2021-07-14 00:05:00|6497.7|6491.7|6499.3|6489.3|6506.4|6498.1|6489.8|6483.3|2
1626221400000|2021-07-14 00:10:00|6499.9|6489.9|6476.5|6466.5|6499.9|6491.4|6466.5|6460.2|18
1626221700000|2021-07-14 00:15:00|6474|6468|6468.1|6462.1|6475.7|6468.5|6467|6459.5|6
1626222000000|2021-07-14 00:20:00|6469.2|6463.2|6450.3|6444.3|6469.2|6463.2|6444.2|6438.2|16
1626222300000|2021-07-14 00:25:00|6450.6|6444.6|6460.7|6450.7|6465.4|6459|6448.1|6440.6|6
1626222600000|2021-07-14 00:30:00|6462.7|6447.7|6462.6|6452.6|6465.6|6453.6|6455.5|6446.7|1
1626222900000|2021-07-14 00:35:00|6462.4|6452.4|6458.7|6452.7|6465.1|6456.6|6457.7|6451.7|0
1626223200000|2021-07-14 00:40:00|6458.5|6452.5|6459.4|6453.4|6462.7|6455|6455|6448.4|0
1626223500000|2021-07-14 00:45:00|6459.7|6453.7|6461.1|6455.1|6461.9|6455.1|6453.9|6447.9|1
1626223800000|2021-07-14 00:50:00|6462.9|6452.9|6453.5|6447.5|6462.9|6455.1|6447.9|6441.9|16
1626224100000|2021-07-14 00:55:00|6453.3|6447.3|6472.1|6466.1|6473.9|6467.2|6453.3|6447.3|7
1626224400000|2021-07-14 01:00:00|6472.6|6466.6|6494.2|6488.2|6508.9|6501.4|6471.8|6465.8|18
1626224700000|2021-07-14 01:05:00|6493.9|6487.9|6480.6|6470.6|6494.8|6488.8|6477.6|6466.8|7
1626225000000|2021-07-14 01:10:00|6478.4|6472.4|6489.3|6483.3|6492.8|6485.3|6477.8|6469.1|2
1626225300000|2021-07-14 01:15:00|6489.6|6483.6|6491.5|6485.5|6497.3|6489.5|6488.3|6481.8|5
1626225600000|2021-07-14 01:20:00|6491|6485|6476.7|6466.7|6491|6485|6464.7|6456.4|17
1626225900000|2021-07-14 01:25:00|6474|6468|6481.4|6475.4|6485.2|6475.4|6470.4|6460.2|3
1626226200000|2021-07-14 01:30:00|6483.6|6473.6|6492.4|6486.4|6492.4|6486.4|6481.1|6472.1|25
1626226500000|2021-07-14 01:35:00|6492.3|6486.3|6497.7|6487.7|6510.6|6502|6490.6|6483.1|19
1626226800000|2021-07-14 01:40:00|6493.2|6487.2|6492.9|6486.9|6496.5|6487.7|6490.7|6484.7|3
1626227100000|2021-07-14 01:45:00|6493.2|6487.2|6495.6|6489.6|6496.7|6490.7|6493.2|6487.2|1
1626227400000|2021-07-14 01:50:00|6495.9|6489.9|6494.4|6488.4|6495.9|6489.9|6491.9|6485.1|34
1626227700000|2021-07-14 01:55:00|6493.7|6487.7|6483.2|6477.2|6494.4|6488.4|6483.2|6477.2|11
1626228000000|2021-07-14 02:00:00|6484.2|6478.2|6487.1|6481.1|6488.1|6482.1|6478.2|6469.5|29
1626228300000|2021-07-14 02:05:00|6487.3|6481.3|6494.6|6488.6|6494.6|6488.6|6486.8|6480.8|8
1626228600000|2021-07-14 02:10:00|6494.8|6488.8|6495.3|6489.3|6498.9|6492.9|6493.6|6487.6|3
1626228900000|2021-07-14 02:15:00|6494.5|6488.5|6498.1|6492.1|6498.1|6492.1|6493.7|6487.7|1
1626229200000|2021-07-14 02:20:00|6498.4|6492.4|6498.1|6492.1|6498.9|6492.9|6496.9|6490.9|0
1626229500000|2021-07-14 02:25:00|6498.3|6492.3|6494.7|6488.7|6499.4|6492.6|6494.2|6488.2|1
1626229800000|2021-07-14 02:30:00|6494.4|6488.4|6493.7|6487.7|6496.7|6490.7|6492.2|6486.2|1
1626230100000|2021-07-14 02:35:00|6494.3|6488.3|6483.4|6477.4|6494.3|6488.3|6478|6472|34
1626230400000|2021-07-14 02:40:00|6483.7|6477.7|6478.3|6472.3|6484.7|6478.7|6468.1|6462.1|39
1626230700000|2021-07-14 02:45:00|6478.8|6472.8|6468.9|6462.9|6479.3|6473.3|6464.1|6458.1|26
1626231000000|2021-07-14 02:50:00|6469.2|6463.2|6478.8|6472.8|6478.8|6472.8|6469.1|6461.6|3
1626231300000|2021-07-14 02:55:00|6478.1|6472.1|6470.3|6464.3|6478.1|6472.1|6467.3|6461.3|9
1626231600000|2021-07-14 03:00:00|6472.6|6462.6|6472.8|6466.8|6475.8|6469.8|6471.2|6462.6|1
1626231900000|2021-07-14 03:05:00|6472.6|6466.6|6465.8|6459.8|6475.3|6469.3|6465.8|6459.8|5
1626232200000|2021-07-14 03:10:00|6464.7|6458.7|6462.2|6456.2|6467.1|6461.1|6462|6456|5
1626232500000|2021-07-14 03:15:00|6462.8|6456.8|6468.3|6462.3|6473.5|6465.6|6461.3|6455.3|0
1626232800000|2021-07-14 03:20:00|6468.9|6462.9|6468.8|6462.8|6470.3|6464.3|6466.3|6460.3|0
1626233100000|2021-07-14 03:25:00|6469|6463|6469.8|6463.8|6477.3|6468.3|6466.6|6458|0
1626233400000|2021-07-14 03:30:00|6470|6464|6470.9|6464.9|6473.6|6465.4|6469.3|6463.3|0
1626233700000|2021-07-14 03:35:00|6471.7|6465.7|6480|6474|6483.6|6475.8|6464.9|6458.9|27
1626234000000|2021-07-14 03:40:00|6480.4|6474.4|6488.4|6482.4|6489.2|6483.2|6479.8|6473.4|7
1626234300000|2021-07-14 03:45:00|6488|6482|6488.1|6478.1|6489.2|6482|6483.9|6471.9|0
1626234600000|2021-07-14 03:50:00|6485.9|6479.9|6480|6474|6486.2|6480.2|6478.7|6472.7|2
1626234900000|2021-07-14 03:55:00|6479.7|6473.7|6481|6475|6481.3|6475.3|6479.1|6473.1|3
1626235200000|2021-07-14 04:00:00|6480.2|6474.2|6484.5|6478.5|6488.5|6479.2|6477.9|6471.9|9
1626235500000|2021-07-14 04:05:00|6483.5|6477.5|6476.7|6470.7|6484|6478|6475.2|6469.2|1
1626235800000|2021-07-14 04:10:00|6475.9|6465.9|6477.1|6471.1|6477.6|6471.1|6472|6465.9|5
1626236100000|2021-07-14 04:15:00|6476.2|6470.2|6479.7|6473.7|6481.8|6473.8|6476.2|6470.2|6
1626236400000|2021-07-14 04:20:00|6478.9|6472.9|6477.1|6471.1|6479.9|6473.9|6477.1|6471.1|0
1626236700000|2021-07-14 04:25:00|6476.9|6470.9|6479.6|6469.6|6479.6|6471.2|6474|6466.9|0
1626237000000|2021-07-14 04:30:00|6480.2|6470.2|6475.1|6469.1|6480.2|6473.1|6474.1|6468.1|2
1626237300000|2021-07-14 04:35:00|6479.9|6469.9|6480.6|6470.6|6480.6|6471.4|6476.9|6469.9|1
1626237600000|2021-07-14 04:40:00|6480.3|6470.3|6478.3|6472.3|6481.3|6473.3|6478.3|6470.1|0
1626237900000|2021-07-14 04:45:00|6478|6472|6480.8|6474.8|6481.4|6475.4|6478|6472|0
1626238200000|2021-07-14 04:50:00|6480.6|6474.6|6480.8|6474.8|6481.3|6475.3|6479.5|6473.5|0
1626238500000|2021-07-14 04:55:00|6479.5|6473.5|6478.3|6472.3|6480.8|6474.8|6477.7|6470.1|0
1626238800000|2021-07-14 05:00:00|6478.8|6472.8|6479|6473|6480.5|6473.1|6475.1|6469.1|0
1626239100000|2021-07-14 05:05:00|6479.3|6473.3|6482.3|6476.3|6482.3|6476.3|6477.5|6471.5|5
1626239400000|2021-07-14 05:10:00|6482.8|6476.8|6480.1|6474.1|6482.8|6476.8|6479.8|6473.8|0
1626239700000|2021-07-14 05:15:00|6479.8|6473.8|6482.9|6476.9|6483.6|6477.1|6479.8|6473.6|0
1626240000000|2021-07-14 05:20:00|6483.1|6477.1|6491.3|6485.3|6492.1|6486.1|6482.8|6476.8|0
1626240300000|2021-07-14 05:25:00|6491.9|6485.9|6497.8|6491.8|6500.1|6494.1|6491.5|6485.5|0
1626240600000|2021-07-14 05:30:00|6498|6492|6499|6493|6501.1|6495.1|6497.1|6490.5|0
1626240900000|2021-07-14 05:35:00|6501.8|6491.8|6498.6|6492.6|6502.6|6496.6|6496.7|6488.5|7
1626241200000|2021-07-14 05:40:00|6498.9|6492.9|6502.4|6496.4|6503|6497|6497.7|6491.7|1
1626241500000|2021-07-14 05:45:00|6502.1|6496.1|6498.6|6492.6|6502.1|6496.1|6496.4|6490.1|0
1626241800000|2021-07-14 05:50:00|6498.3|6492.3|6499.6|6489.6|6500.1|6492.3|6497.3|6488.3|0
1626242100000|2021-07-14 05:55:00|6499.9|6489.9|6499.3|6489.3|6499.9|6490.2|6496.2|6488.5|0
1626242400000|2021-07-14 06:00:00|6499.8|6489.8|6502|6496|6502.3|6496.3|6495.6|6488|1
1626242700000|2021-07-14 06:05:00|6502.2|6496.2|6502|6496|6502.9|6496.9|6500.7|6494.7|17
1626243000000|2021-07-14 06:10:00|6502.5|6496.5|6501.3|6495.3|6502.5|6496.5|6500.5|6494.5|2
1626243300000|2021-07-14 06:15:00|6501.1|6495.1|6501.7|6495.7|6503|6497|6500.4|6494.4|0
1626243600000|2021-07-14 06:20:00|6502.2|6496.2|6511.5|6505.5|6511.8|6505.8|6502.2|6496.2|3
1626243900000|2021-07-14 06:25:00|6512.1|6506.1|6527.1|6517.1|6532.6|6525.2|6512|6506|11
1626244200000|2021-07-14 06:30:00|6527.4|6517.4|6529.9|6523.9|6531.6|6525.6|6517.1|6511.1|7
1626244500000|2021-07-14 06:35:00|6530.9|6524.9|6528.6|6522.6|6533.8|6527.1|6527.5|6520.1|3
1626244800000|2021-07-14 06:40:00|6528.8|6522.8|6530.7|6524.7|6531.9|6525.7|6527|6521|31
1626245100000|2021-07-14 06:45:00|6531|6525|6536.7|6530.7|6539.5|6532.5|6529.5|6523.2|0
1626245400000|2021-07-14 06:50:00|6538.2|6528.2|6541|6535|6544|6537|6533.4|6525.2|13
1626245700000|2021-07-14 06:55:00|6542.2|6532.2|6541.4|6535.4|6543.7|6535.4|6532.4|6525.7|12
1626246000000|2021-07-14 07:00:00|6541.9|6535.9|6535.4|6529.4|6543|6537|6533.4|6526.4|7
1626246300000|2021-07-14 07:05:00|6534.9|6528.9|6529.4|6523.4|6542.2|6536.2|6527.9|6521.9|6
1626246600000|2021-07-14 07:10:00|6529.6|6523.6|6521.3|6515.3|6530.9|6524.9|6520.3|6514.1|1
1626246900000|2021-07-14 07:15:00|6521.5|6515.5|6530.4|6524.4|6530.7|6524.7|6521.5|6515.5|4
1626247200000|2021-07-14 07:20:00|6530.7|6524.7|6530.9|6524.9|6531.4|6525.4|6529.3|6523.3|55
1626247500000|2021-07-14 07:25:00|6531.2|6525.2|6532.5|6526.5|6537.8|6531.8|6526.6|6520.6|53
1626247800000|2021-07-14 07:30:00|6533.3|6527.3|6533|6527|6539.7|6533.7|6530.4|6523.2|3
1626248100000|2021-07-14 07:35:00|6533.8|6527.8|6541|6535|6543.5|6537.5|6531.5|6525.5|1
1626248400000|2021-07-14 07:40:00|6541.2|6535.2|6549.4|6543.4|6549.4|6543.4|6533.1|6527.1|19
1626248700000|2021-07-14 07:45:00|6549.2|6543.2|6539.4|6533.4|6550.9|6544.9|6539.2|6533.2|103
1626249000000|2021-07-14 07:50:00|6539.6|6533.6|6530.6|6524.6|6539.6|6533.6|6528.4|6522.4|2
1626249300000|2021-07-14 07:55:00|6530.3|6524.3|6516.3|6510.3|6530.8|6524.8|6513.6|6507.6|11
1626249600000|2021-07-14 08:00:00|6516.6|6510.6|6516.3|6510.3|6518.3|6511.5|6510.9|6503.2|23
1626249900000|2021-07-14 08:05:00|6516.5|6510.5|6519.5|6513.5|6526|6518.2|6513.8|6505|5
1626250200000|2021-07-14 08:10:00|6519.2|6513.2|6513.5|6507.5|6520.4|6513.7|6509.8|6501.7|7
1626250500000|2021-07-14 08:15:00|6513.2|6507.2|6517|6511|6520|6513.2|6512.3|6504.7|8
1626250800000|2021-07-14 08:20:00|6516.9|6510.9|6516.3|6510.3|6518.5|6512.5|6509|6503|11
1626251100000|2021-07-14 08:25:00|6520|6514|6522.7|6516.7|6531.8|6525|6520|6514|4
1626251400000|2021-07-14 08:30:00|6523|6517|6528.7|6522.7|6539.7|6533.7|6523|6516.9|6
1626251700000|2021-07-14 08:35:00|6529|6523|6531.7|6525.7|6533.7|6527.7|6529|6521.5|1
1626252000000|2021-07-14 08:40:00|6531.9|6525.9|6532.4|6522.4|6532.7|6526.7|6527.4|6521.4|2
1626252300000|2021-07-14 08:45:00|6531.1|6525.1|6537.5|6531.5|6539.1|6533.1|6530.6|6524.6|13
1626252600000|2021-07-14 08:50:00|6537|6531|6538.7|6532.7|6540.5|6534.5|6535.7|6529.7|17
1626252900000|2021-07-14 08:55:00|6539|6533|6538.4|6532.4|6539|6533|6537.6|6531.6|33
1626253200000|2021-07-14 09:00:00|6538.1|6532.1|6539.8|6533.8|6544.4|6538.4|6537.9|6531.9|2
1626253500000|2021-07-14 09:05:00|6540.1|6534.1|6524.5|6518.5|6540.1|6534.1|6520.5|6514.5|13
1626253800000|2021-07-14 09:10:00|6524.2|6518.2|6533.2|6527.2|6533.2|6527.2|6518.2|6512.2|3
1626254100000|2021-07-14 09:15:00|6533|6527|6537.2|6531.2|6537.5|6531.5|6528.2|6520.4|1
1626254400000|2021-07-14 09:20:00|6537.5|6531.5|6508.2|6502.2|6537.7|6531.5|6507.9|6501.9|17
1626254700000|2021-07-14 09:25:00|6507.2|6501.2|6499.9|6493.9|6509.3|6503.3|6495.6|6489.2|61
1626255000000|2021-07-14 09:30:00|6500.4|6494.4|6493.1|6487.1|6501.4|6495.4|6492.7|6486.7|14
1626255300000|2021-07-14 09:35:00|6493.6|6487.6|6484.4|6478.4|6494.4|6488.4|6481.7|6475.7|12
1626255600000|2021-07-14 09:40:00|6486.6|6480.6|6489|6483|6494.7|6487.9|6485.7|6479.7|9
1626255900000|2021-07-14 09:45:00|6489.3|6483.3|6498|6492|6498.8|6492.8|6489.3|6483.3|2
1626256200000|2021-07-14 09:50:00|6497.5|6491.5|6490.4|6484.4|6499.2|6493.2|6483.2|6477.2|4
1626256500000|2021-07-14 09:55:00|6490.8|6484.8|6475.8|6469.8|6494.9|6488.9|6468.9|6462.9|13
1626256800000|2021-07-14 10:00:00|6475|6469|6461.5|6455.5|6475|6469|6456.6|6449.5|44
1626257100000|2021-07-14 10:05:00|6461.8|6455.8|6472.5|6466.5|6477|6469.2|6458.8|6450|4
1626257400000|2021-07-14 10:10:00|6472.3|6466.3|6480.6|6474.6|6480.7|6474.6|6472|6464.7|1
1626257700000|2021-07-14 10:15:00|6480|6474|6475.5|6469.5|6484.3|6478.3|6473.5|6467.3|0
1626258000000|2021-07-14 10:20:00|6475.8|6469.8|6478.3|6472.3|6481.6|6475.6|6475.5|6467.3|9
1626258300000|2021-07-14 10:25:00|6478.6|6472.6|6474|6468|6479.1|6473.1|6472.8|6466.8|0
1626258600000|2021-07-14 10:30:00|6474.5|6468.5|6475.5|6469.5|6476.8|6470.8|6474|6468|1
1626258900000|2021-07-14 10:35:00|6475.2|6469.2|6486.2|6480.2|6489|6483|6475|6469|6
1626259200000|2021-07-14 10:40:00|6486.7|6480.7|6486.2|6476.2|6487.9|6480.7|6479|6473|13
1626259500000|2021-07-14 10:45:00|6484.4|6478.4|6478.5|6472.5|6487.5|6479|6478.5|6472.5|0
1626259800000|2021-07-14 10:50:00|6478|6472|6466.7|6456.7|6478|6472|6456.9|6449.9|2
1626260100000|2021-07-14 10:55:00|6466.4|6456.4|6450.6|6444.6|6466.4|6457.4|6444.9|6438.9|87
1626260400000|2021-07-14 11:00:00|6450.1|6444.1|6455.2|6449.2|6456.5|6450.5|6449.6|6441.1|34
1626260700000|2021-07-14 11:05:00|6454.1|6448.1|6482|6476|6486.1|6476.8|6454.1|6448.1|22
1626261000000|2021-07-14 11:10:00|6482.5|6476.5|6469|6463|6482.8|6476.8|6462.3|6451.3|64
1626261300000|2021-07-14 11:15:00|6469.7|6463.7|6465.5|6455.5|6472.3|6465.5|6461.3|6453.5|6
1626261600000|2021-07-14 11:20:00|6465.7|6455.7|6466.7|6456.7|6479.2|6473.2|6461|6452.8|5
1626261900000|2021-07-14 11:25:00|6468.3|6453.3|6463.7|6457.7|6468.4|6459.1|6460.1|6453.2|8
1626262200000|2021-07-14 11:30:00|6463.5|6457.5|6469|6463|6473.3|6464.5|6463.3|6457.3|14
1626262500000|2021-07-14 11:35:00|6470.3|6464.3|6471.3|6461.3|6475.4|6468|6469.3|6458|0
1626262800000|2021-07-14 11:40:00|6471.5|6461.5|6469.5|6459.5|6473|6464.8|6463.2|6457|7
1626263100000|2021-07-14 11:45:00|6467.3|6461.3|6467.3|6461.3|6469.3|6461.8|6464.4|6457.5|2
1626263400000|2021-07-14 11:50:00|6468.3|6462.3|6470.4|6464.4|6471|6464.4|6468|6460.7|11
1626263700000|2021-07-14 11:55:00|6470.3|6464.3|6469.4|6463.4|6474.7|6467.8|6468.3|6460.1|22
1626264000000|2021-07-14 12:00:00|6469.3|6463.3|6451.9|6445.9|6472.3|6465|6451.9|6445.9|21
1626264300000|2021-07-14 12:05:00|6451.7|6445.7|6470.6|6464.6|6470.6|6464.6|6451.7|6445.7|17
1626264600000|2021-07-14 12:10:00|6471.2|6465.2|6484.1|6478.1|6484.6|6478.6|6471.2|6465.2|48
1626264900000|2021-07-14 12:15:00|6484.4|6478.4|6489.1|6483.1|6491.5|6485.5|6481.3|6475.3|18
1626265200000|2021-07-14 12:20:00|6489.8|6483.8|6502.5|6496.5|6504.2|6498.2|6489.8|6483.8|12
1626265500000|2021-07-14 12:25:00|6502.7|6496.7|6496.7|6490.7|6514.8|6508.8|6495.9|6486|30
1626265800000|2021-07-14 12:30:00|6496.9|6490.9|6505.7|6499.7|6507.5|6501.5|6491.7|6483.7|13
1626266100000|2021-07-14 12:35:00|6506.7|6500.7|6495.8|6489.8|6508.7|6500.7|6490.8|6484.8|5
1626266400000|2021-07-14 12:40:00|6496|6490|6509.7|6499.7|6514.2|6508.2|6496|6490|11
1626269400000|2021-07-14 13:30:00|6516.1|6510.1|6574|6568|6574.2|6568.2|6516.1|6505.6|607
1626269700000|2021-07-14 13:35:00|6574.2|6568.2|6564.8|6558.8|6585.7|6579.7|6555|6549|251
1626270000000|2021-07-14 13:40:00|6565.3|6559.3|6567.6|6561.6|6569.7|6563.7|6544.5|6537.5|308
1626270300000|2021-07-14 13:45:00|6567.3|6561.3|6548.8|6542.8|6574|6568|6548.8|6542.8|454
1626270600000|2021-07-14 13:50:00|6549.2|6543.2|6511.9|6505.9|6555.1|6549.1|6509.2|6503.2|254
1626270900000|2021-07-14 13:55:00|6512.4|6506.4|6520.9|6514.9|6529.8|6523.8|6499.3|6493.3|195
1626271200000|2021-07-14 14:00:00|6520.7|6514.7|6511.3|6505.3|6526.7|6520.7|6508.1|6502.1|109
1626271500000|2021-07-14 14:05:00|6510.2|6504.2|6548.2|6542.2|6548.2|6542.2|6507|6501|192
1626271800000|2021-07-14 14:10:00|6548.1|6542.1|6545.1|6539.1|6557.2|6551.2|6538.2|6532.2|118
1626272100000|2021-07-14 14:15:00|6545.4|6539.4|6569.1|6563.1|6569.8|6563.8|6545.1|6539.1|164
1626272400000|2021-07-14 14:20:00|6568.6|6562.6|6556.9|6550.9|6569|6563|6539.1|6533.1|83
1626272700000|2021-07-14 14:25:00|6556.6|6550.6|6556.5|6550.5|6559.2|6553.2|6546.6|6540.6|324
1626273000000|2021-07-14 14:30:00|6556.7|6550.7|6550.6|6544.6|6571.6|6565.6|6550.3|6542.8|105
1626273300000|2021-07-14 14:35:00|6551.1|6545.1|6556.5|6550.5|6569.9|6563.9|6546.3|6540.3|326
1626273600000|2021-07-14 14:40:00|6557|6551|6565.8|6559.8|6566.3|6560.3|6551.3|6545.3|414
1626273900000|2021-07-14 14:45:00|6566|6560|6553.5|6547.5|6568.5|6562.5|6552.3|6546.3|171
1626274200000|2021-07-14 14:50:00|6553.7|6547.7|6554.3|6548.3|6563.5|6557.5|6543.4|6537.4|216
1626274500000|2021-07-14 14:55:00|6554.5|6548.5|6544.9|6538.9|6555.3|6549.3|6538.4|6532.4|491
1626274800000|2021-07-14 15:00:00|6545.1|6539.1|6533.4|6527.4|6545.9|6539.9|6530.6|6524.6|344
1626275100000|2021-07-14 15:05:00|6534.2|6528.2|6533|6527|6536.7|6530.7|6529.9|6523.9|36
1626275400000|2021-07-14 15:10:00|6532.5|6526.5|6536.6|6530.6|6537.5|6531.5|6529.8|6523.8|253
1626275700000|2021-07-14 15:15:00|6536.9|6530.9|6547.5|6541.5|6554.5|6548.5|6535.4|6529.4|253
1626276000000|2021-07-14 15:20:00|6547.2|6541.2|6546.6|6540.6|6552.7|6546.7|6543.6|6537.6|82
1626276300000|2021-07-14 15:25:00|6546.1|6540.1|6533.3|6527.3|6549.9|6543.9|6531|6525|97
1626276600000|2021-07-14 15:30:00|6532.8|6526.8|6525.5|6519.5|6534.8|6528.8|6523.7|6517.7|38
1626276900000|2021-07-14 15:35:00|6525.3|6519.3|6512.8|6506.8|6532.8|6526.8|6508.2|6502.2|185
1626277200000|2021-07-14 15:40:00|6513.5|6507.5|6513.3|6507.3|6514.3|6508.3|6501.9|6495.9|126
1626277500000|2021-07-14 15:45:00|6512.3|6506.3|6516.2|6510.2|6526|6520|6508.6|6502.6|44
1626277800000|2021-07-14 15:50:00|6516.6|6510.6|6507.3|6501.3|6518.2|6512.2|6504.2|6498.2|93
1626278100000|2021-07-14 15:55:00|6508.6|6502.6|6510.5|6504.5|6516.5|6510.5|6506.9|6500.9|136
1626278400000|2021-07-14 16:00:00|6510.7|6504.7|6499.2|6493.2|6512.7|6506.7|6499.2|6493.2|144
1626278700000|2021-07-14 16:05:00|6500|6494|6527.9|6521.9|6527.9|6521.9|6499.5|6493.5|35
1626279000000|2021-07-14 16:10:00|6522.2|6516.2|6530.7|6524.7|6535.1|6529.1|6519.8|6513.8|68
1626279300000|2021-07-14 16:15:00|6531.2|6525.2|6553.5|6547.5|6554|6548|6531.2|6525.2|89
1626279600000|2021-07-14 16:20:00|6553.7|6547.7|6539.1|6533.1|6555.4|6549.4|6534|6528|47
1626279900000|2021-07-14 16:25:00|6539.4|6533.4|6534.2|6528.2|6539.6|6533.6|6530.1|6524.1|27
1626280200000|2021-07-14 16:30:00|6534.6|6528.6|6527.3|6521.3|6537|6531|6523.8|6517.8|26
1626280500000|2021-07-14 16:35:00|6527.1|6521.1|6521.8|6515.8|6527.8|6521.8|6521|6515|28
1626280800000|2021-07-14 16:40:00|6519.5|6513.5|6531.2|6525.2|6535.5|6529.5|6517.8|6511.8|143
1626281100000|2021-07-14 16:45:00|6533.4|6527.4|6537.3|6531.3|6540.9|6534.9|6529.8|6523.8|26
1626281400000|2021-07-14 16:50:00|6536.8|6530.8|6529.8|6523.8|6539.6|6533.6|6528.1|6522.1|102
1626281700000|2021-07-14 16:55:00|6530.3|6524.3|6528.4|6522.4|6538.5|6530.3|6527.1|6521.1|87
1626282000000|2021-07-14 17:00:00|6528.7|6522.7|6523.3|6517.3|6530.6|6524.6|6521.5|6515.5|70
1626282300000|2021-07-14 17:05:00|6524|6518|6527.8|6521.8|6528.4|6522.4|6518.1|6512.1|60
1626282600000|2021-07-14 17:10:00|6528.3|6522.3|6534.2|6528.2|6535.8|6529.8|6527.6|6521.6|95
1626282900000|2021-07-14 17:15:00|6534.5|6528.5|6527.2|6521.2|6536.1|6530.1|6526.5|6520.5|118
1626283200000|2021-07-14 17:20:00|6526.9|6520.9|6529|6523|6532.6|6526.6|6525.5|6519.5|26
1626283500000|2021-07-14 17:25:00|6529.2|6523.2|6530.2|6524.2|6532.2|6526.2|6526.2|6520.2|65
1626283800000|2021-07-14 17:30:00|6530.7|6524.7|6536|6530|6537|6531|6529.9|6523.9|179
1626284100000|2021-07-14 17:35:00|6535|6529|6535.3|6529.3|6542.3|6536.3|6534.3|6528.3|96
1626284400000|2021-07-14 17:40:00|6535.1|6529.1|6534.7|6528.7|6540|6534|6533.2|6527.2|82
1626284700000|2021-07-14 17:45:00|6531.7|6525.7|6531.4|6525.4|6541.8|6535.8|6531.4|6525.4|86
1626285000000|2021-07-14 17:50:00|6532.8|6526.8|6525.1|6519.1|6533.9|6527.9|6524|6518|37
1626285300000|2021-07-14 17:55:00|6525.3|6519.3|6525.7|6519.7|6528.3|6522.3|6519.6|6513.6|58
1626285600000|2021-07-14 18:00:00|6526|6520|6524.5|6518.5|6531.8|6525.8|6522.3|6516.3|172
1626285900000|2021-07-14 18:05:00|6524.7|6518.7|6532.8|6526.8|6532.8|6526.8|6524.7|6518.7|166
1626286200000|2021-07-14 18:10:00|6532.3|6526.3|6541|6535|6547|6541|6517.1|6511.1|481
1626286500000|2021-07-14 18:15:00|6540.8|6534.8|6528.2|6518.2|6542.6|6536.6|6519|6513|247
1626307200000|2021-07-15 00:00:00|6540.5|6534.5|6538.6|6532.6|6576.3|6568.3|6534.5|6526.4|36
1626307500000|2021-07-15 00:05:00|6538.1|6532.1|6538|6528|6544.6|6537.1|6534.9|6524.2|0
1626307800000|2021-07-15 00:10:00|6536.5|6530.5|6538.9|6532.9|6547.5|6541.5|6536|6528|0
1626308100000|2021-07-15 00:15:00|6542|6532|6540.9|6530.9|6542.2|6536.2|6535.9|6529.3|3
1626308400000|2021-07-15 00:20:00|6538.4|6532.4|6533.2|6527.2|6540.9|6533.9|6531.7|6522.7|6
1626308700000|2021-07-15 00:25:00|6531.2|6525.2|6533.8|6523.8|6534.7|6527|6528.1|6522.1|2
1626309000000|2021-07-15 00:30:00|6537.1|6522.1|6536.8|6530.8|6540.5|6534.5|6532.1|6521.8|6
1626309300000|2021-07-15 00:35:00|6536.2|6530.2|6532.3|6526.3|6536.6|6530.6|6531.6|6523.9|1
1626309600000|2021-07-15 00:40:00|6531.9|6525.9|6529.4|6523.4|6532.4|6526.4|6528.4|6522.4|9
1626309900000|2021-07-15 00:45:00|6529|6523|6531.6|6525.6|6536.5|6530.5|6528|6522|2
1626310200000|2021-07-15 00:50:00|6531.8|6525.8|6536.3|6530.3|6537.5|6531.5|6531.6|6525.6|10
1626310500000|2021-07-15 00:55:00|6536.1|6530.1|6538.3|6532.3|6538.6|6532.6|6535|6529|2
1626310800000|2021-07-15 01:00:00|6538.1|6532.1|6532.4|6526.4|6538.1|6532.1|6528.3|6522.3|2
1626311100000|2021-07-15 01:05:00|6532.8|6526.8|6528.7|6522.7|6534.4|6528.4|6528.3|6522.3|2
1626311400000|2021-07-15 01:10:00|6528.4|6522.4|6527.8|6521.8|6529.6|6523.4|6525.1|6519.1|14
1626311700000|2021-07-15 01:15:00|6527.3|6521.3|6532.7|6526.7|6534.1|6528.1|6526.5|6520.5|1
1626312000000|2021-07-15 01:20:00|6532.1|6526.1|6530.4|6524.4|6532.8|6526.8|6527|6521|21
1626312300000|2021-07-15 01:25:00|6532.9|6522.9|6534.1|6528.1|6535.9|6528.1|6527.7|6521.7|2
1626312600000|2021-07-15 01:30:00|6535.9|6525.9|6541.6|6535.6|6542.6|6536.6|6532.6|6524.8|4
1626312900000|2021-07-15 01:35:00|6540.3|6534.3|6542.6|6532.6|6543.6|6535.8|6538.6|6532.1|0
1626313200000|2021-07-15 01:40:00|6542.3|6532.3|6542.6|6532.6|6543.1|6533.1|6542.3|6532.3|0
1626313500000|2021-07-15 01:45:00|6542.9|6532.9|6541.5|6535.5|6543.8|6537|6537.3|6531.3|11
1626313800000|2021-07-15 01:50:00|6541.3|6535.3|6541.1|6535.1|6542.3|6536.3|6541|6535|3
1626314100000|2021-07-15 01:55:00|6540.8|6534.8|6542.7|6532.7|6542.7|6536.4|6535.8|6529.8|1
1626314400000|2021-07-15 02:00:00|6542.4|6532.4|6540.8|6534.8|6542.4|6535.1|6540.6|6532.1|0
1626314700000|2021-07-15 02:05:00|6541.1|6535.1|6541.9|6535.9|6542.2|6536.2|6535.4|6527.5|5
1626315000000|2021-07-15 02:10:00|6541.4|6535.4|6538.3|6532.3|6541.4|6535.4|6537.8|6529.2|0
1626315300000|2021-07-15 02:15:00|6538|6532|6538.2|6532.2|6541.1|6532.3|6537.6|6530.4|0
1626315600000|2021-07-15 02:20:00|6537.9|6531.9|6540.1|6534.1|6541.1|6534.1|6537.9|6530.4|5
1626315900000|2021-07-15 02:25:00|6539.7|6533.7|6542.8|6536.8|6544.3|6538.3|6539.7|6533.1|0
1626316200000|2021-07-15 02:30:00|6542.6|6536.6|6539.8|6533.8|6543.3|6537.3|6537.3|6531.3|11
1626316500000|2021-07-15 02:35:00|6539.6|6533.6|6550.5|6544.5|6550.8|6544.8|6538.5|6532.5|2
1626316800000|2021-07-15 02:40:00|6555.2|6549.2|6546.9|6540.9|6555.7|6549.3|6543.1|6537.1|6
1626317100000|2021-07-15 02:45:00|6547.4|6541.4|6546|6540|6550.4|6543.3|6545.1|6539.1|8
1626317400000|2021-07-15 02:50:00|6546.3|6540.3|6555.6|6549.6|6555.9|6549.9|6546.2|6540.2|9
1626317700000|2021-07-15 02:55:00|6555.3|6549.3|6556.1|6550.1|6556.4|6550.4|6553.6|6547.6|5
1626318000000|2021-07-15 03:00:00|6555.6|6549.6|6560.8|6554.8|6564.2|6557.3|6555.6|6549.6|9
1626318300000|2021-07-15 03:05:00|6559.9|6553.9|6563.4|6557.4|6566.5|6560.5|6557.5|6549.8|8
1626318600000|2021-07-15 03:10:00|6563.1|6557.1|6565.5|6559.5|6565.5|6559.5|6560.4|6554.4|6
1626318900000|2021-07-15 03:15:00|6565.7|6559.7|6563.1|6557.1|6568.2|6562.2|6561.4|6555.4|4
1626319200000|2021-07-15 03:20:00|6561.3|6555.3|6555.1|6549.1|6562.3|6556.3|6554.6|6548.6|9
1626319500000|2021-07-15 03:25:00|6554.8|6548.8|6555.2|6549.2|6556.7|6550.7|6554.5|6546.7|2
1626319800000|2021-07-15 03:30:00|6554.7|6548.7|6554.2|6548.2|6557|6549.7|6553.8|6546.7|0
1626320100000|2021-07-15 03:35:00|6553.7|6547.7|6555.3|6549.3|6555.9|6549.9|6552.7|6546.7|2
1626320400000|2021-07-15 03:40:00|6555.1|6549.1|6555.1|6549.1|6556.7|6549.1|6553.4|6546.4|1
1626320700000|2021-07-15 03:45:00|6554.9|6548.9|6559.4|6549.4|6560|6551.1|6553.9|6546.4|3
1626321000000|2021-07-15 03:50:00|6559.7|6549.7|6559.6|6553.6|6559.7|6553.6|6557.8|6549|0
1626321300000|2021-07-15 03:55:00|6560|6554|6562.4|6556.4|6564.2|6558.2|6559.8|6553.8|6
1626321600000|2021-07-15 04:00:00|6562.7|6556.7|6557.4|6551.4|6563.4|6557.4|6557.4|6549.9|13
1626321900000|2021-07-15 04:05:00|6559.6|6549.6|6558.9|6552.9|6559.6|6552.9|6555.6|6549.6|1
1626322200000|2021-07-15 04:10:00|6558.2|6552.2|6557.7|6551.7|6558.2|6552.2|6557.4|6551.4|2
1626322500000|2021-07-15 04:15:00|6558.2|6552.2|6561.6|6551.6|6561.6|6554.3|6558.2|6551.3|0
1626322800000|2021-07-15 04:20:00|6559.4|6553.4|6562.8|6556.8|6562.8|6556.8|6559|6551.6|0
1626323100000|2021-07-15 04:25:00|6561.8|6555.8|6562.8|6556.8|6564|6558|6561.3|6555.3|0
1626323400000|2021-07-15 04:30:00|6562.5|6556.5|6567.5|6561.5|6567.5|6561.5|6562.5|6556.5|2
1626323700000|2021-07-15 04:35:00|6567.2|6561.2|6587.1|6581.1|6587.1|6581.1|6566.4|6560.4|16
1626324000000|2021-07-15 04:40:00|6587.3|6581.3|6583.8|6577.8|6591.2|6585.2|6583.6|6577.6|6
1626324300000|2021-07-15 04:45:00|6584.3|6578.3|6584.4|6578.4|6586.2|6580.2|6583.6|6577.6|4
1626324600000|2021-07-15 04:50:00|6583.9|6577.9|6582.4|6576.4|6584.4|6578.4|6580.3|6574.3|1
1626324900000|2021-07-15 04:55:00|6582.6|6576.6|6578.8|6572.8|6583.6|6577.1|6574.4|6568.4|2
1626325200000|2021-07-15 05:00:00|6578.3|6572.3|6581.6|6575.6|6584.1|6578.1|6578.3|6571.5|17
1626325500000|2021-07-15 05:05:00|6581.4|6575.4|6584.3|6578.3|6587.3|6580.3|6579.6|6573.6|3
1626325800000|2021-07-15 05:10:00|6584.6|6578.6|6586.6|6580.6|6587.6|6581.6|6581.8|6575.6|0
1626326100000|2021-07-15 05:15:00|6586.7|6580.7|6582.5|6576.5|6591|6585|6582|6576|7
1626326400000|2021-07-15 05:20:00|6582.7|6576.7|6584.5|6578.5|6584.5|6578.5|6582|6576|1
1626326700000|2021-07-15 05:25:00|6585.1|6579.1|6590.3|6584.3|6593.2|6587.2|6585.1|6579.1|10
1626327000000|2021-07-15 05:30:00|6590.5|6584.5|6592.6|6586.6|6598.3|6590.1|6590.5|6583.6|4
1626327300000|2021-07-15 05:35:00|6592.3|6586.3|6586.1|6580.1|6596.8|6590.8|6586.1|6579.1|3
1626327600000|2021-07-15 05:40:00|6587.2|6581.2|6591.6|6585.6|6593.1|6586.1|6587.2|6579.5|11
1626327900000|2021-07-15 05:45:00|6592.1|6586.1|6590.2|6584.2|6593.2|6586.1|6588.4|6578.2|1
1626328200000|2021-07-15 05:50:00|6591.7|6581.7|6590.7|6584.7|6591.7|6585.2|6586.9|6580.4|5
1626328500000|2021-07-15 05:55:00|6589.9|6583.9|6584.7|6578.7|6589.9|6583.9|6583|6577|1
1626328800000|2021-07-15 06:00:00|6583.5|6577.5|6586.6|6576.6|6590.8|6581.8|6583|6575.8|2
1626329100000|2021-07-15 06:05:00|6586.3|6576.3|6584.9|6578.9|6588.5|6579.7|6583.8|6576.3|0
1626329400000|2021-07-15 06:10:00|6584.4|6578.4|6575.6|6569.6|6585.9|6579.9|6575.6|6569.6|3
1626329700000|2021-07-15 06:15:00|6576.1|6570.1|6578.4|6572.4|6580.2|6573.4|6574.3|6568.3|0
1626330000000|2021-07-15 06:20:00|6578.7|6572.7|6578.2|6568.2|6580.2|6574.2|6575.1|6566.9|45
1626330300000|2021-07-15 06:25:00|6578.4|6568.4|6567.9|6561.9|6578.7|6569.7|6566.7|6560.7|7
1626330600000|2021-07-15 06:30:00|6568.2|6562.2|6564.2|6558.2|6573|6565.7|6564.2|6556.7|23
1626330900000|2021-07-15 06:35:00|6564|6558|6567|6557|6567|6560.7|6562.5|6554.7|2
1626331200000|2021-07-15 06:40:00|6567.3|6557.3|6566.3|6556.3|6567.3|6559.5|6563.1|6555.3|0
1626331500000|2021-07-15 06:45:00|6566.2|6556.2|6554.1|6548.1|6566.2|6559.4|6553.9|6547.9|10
1626331800000|2021-07-15 06:50:00|6557.3|6551.3|6560.1|6550.1|6561.7|6553.8|6554.1|6546.1|19
1626332100000|2021-07-15 06:55:00|6559.8|6549.8|6560.8|6550.8|6563.4|6554.2|6551.1|6544.3|80
1626332400000|2021-07-15 07:00:00|6562.8|6547.8|6558.5|6552.5|6562.8|6554.4|6558.5|6547.8|11
1626332700000|2021-07-15 07:05:00|6554.4|6548.4|6538.5|6532.5|6557.9|6549.7|6537.7|6531.7|4
1626333000000|2021-07-15 07:10:00|6538|6532|6550.1|6540.1|6550.5|6542.6|6535.2|6529.2|5
1626333300000|2021-07-15 07:15:00|6549.8|6539.8|6550.5|6544.5|6551|6544.5|6542|6536|3
1626333600000|2021-07-15 07:20:00|6551.7|6545.7|6555.3|6549.3|6558.1|6551.9|6551.7|6545.7|17
1626333900000|2021-07-15 07:25:00|6555|6549|6546|6540|6555.3|6549.3|6543.6|6537.6|5
1626334200000|2021-07-15 07:30:00|6545.7|6539.7|6536.5|6530.5|6546.3|6540.3|6535.4|6528.6|8
1626334500000|2021-07-15 07:35:00|6536.2|6530.2|6535.7|6529.7|6536.5|6530.5|6530.9|6524.9|29
1626334800000|2021-07-15 07:40:00|6539.2|6533.2|6547.8|6537.8|6551.3|6543.8|6538.1|6532.1|1
1626335100000|2021-07-15 07:45:00|6545.6|6539.6|6548.6|6542.6|6555.1|6547.3|6544.8|6537.6|7
1626335400000|2021-07-15 07:50:00|6548.4|6542.4|6538.8|6532.8|6548.4|6542.4|6538.8|6531.1|23
1626335700000|2021-07-15 07:55:00|6538.1|6532.1|6554.9|6544.9|6555.2|6545.9|6534.6|6528.6|4
1626336000000|2021-07-15 08:00:00|6552.4|6546.4|6546.3|6540.3|6553.8|6546.4|6546.1|6539.3|2
1626336300000|2021-07-15 08:05:00|6546.5|6540.5|6546.5|6540.5|6548.1|6542.1|6545.9|6539.9|2
1626336600000|2021-07-15 08:10:00|6546.4|6540.4|6560|6550|6562|6555|6546|6540|5
1626336900000|2021-07-15 08:15:00|6558.2|6552.2|6574.4|6568.4|6574.9|6568.9|6558.2|6550.7|161
1626337200000|2021-07-15 08:20:00|6574.9|6568.9|6577.5|6571.5|6581.7|6574.2|6574.1|6568.1|19
1626337500000|2021-07-15 08:25:00|6578.5|6572.5|6587.7|6581.7|6588.2|6582.2|6578.5|6572.5|5
1626337800000|2021-07-15 08:30:00|6587.5|6581.5|6594.1|6588.1|6596|6589.9|6585.9|6579.9|19
1626338100000|2021-07-15 08:35:00|6594.4|6588.4|6602.3|6596.3|6611.8|6605.8|6590.9|6584.9|32
1626338400000|2021-07-15 08:40:00|6602|6596|6609.5|6603.5|6610|6604|6601.7|6595.7|2
1626338700000|2021-07-15 08:45:00|6609.2|6603.2|6601.5|6595.5|6609.2|6603.2|6598.9|6592.9|2
1626339000000|2021-07-15 08:50:00|6601.2|6595.2|6609|6603|6609|6603|6595.5|6589.5|1
1626339300000|2021-07-15 08:55:00|6607.5|6601.5|6609.1|6603.1|6612.6|6606.6|6605.5|6597.5|8
1626339600000|2021-07-15 09:00:00|6608.8|6602.8|6614.7|6608.7|6614.9|6608.9|6608.8|6602.8|17
1626339900000|2021-07-15 09:05:00|6614.6|6608.6|6610.3|6604.3|6617.9|6611.6|6608.4|6602.4|10
1626340200000|2021-07-15 09:10:00|6609|6603|6614.8|6608.8|6617.4|6611.4|6608.8|6602.8|27
1626340500000|2021-07-15 09:15:00|6614.1|6608.1|6612.8|6606.8|6615.6|6609.6|6611.8|6605.8|36
1626340800000|2021-07-15 09:20:00|6611.8|6605.8|6613.7|6607.7|6617.4|6611.4|6611.8|6605.8|147
1626341100000|2021-07-15 09:25:00|6613.5|6607.5|6615.2|6609.2|6617.9|6611.9|6612|6606|14
1626341400000|2021-07-15 09:30:00|6615.4|6609.4|6615.5|6609.5|6616.6|6610.6|6612.5|6606.5|4
1626341700000|2021-07-15 09:35:00|6615|6609|6612.5|6606.5|6616.3|6610.3|6612.5|6606.5|9
1626342000000|2021-07-15 09:40:00|6613|6607|6613.5|6607.5|6614.3|6608.3|6612.5|6606.5|1
1626342300000|2021-07-15 09:45:00|6613.7|6607.7|6614.3|6608.3|6616.1|6610.1|6612.7|6606.7|0
1626342600000|2021-07-15 09:50:00|6614.5|6608.5|6617.5|6611.5|6626.5|6620|6614.5|6608.5|28
1626342900000|2021-07-15 09:55:00|6617.1|6611.1|6622.5|6616.5|6628.3|6622.3|6615.3|6607.7|4
1626343200000|2021-07-15 10:00:00|6623|6617|6626|6620|6628.8|6622.8|6622.5|6616.5|2
1626343500000|2021-07-15 10:05:00|6625.8|6619.8|6621.4|6611.4|6627|6621|6616|6609.5|0
1626343800000|2021-07-15 10:10:00|6618.6|6612.6|6619.1|6613.1|6621.4|6613.2|6613.6|6607.1|1
1626344100000|2021-07-15 10:15:00|6618.6|6612.6|6616.6|6610.6|6619.1|6613.1|6612.2|6606.2|2
1626344400000|2021-07-15 10:20:00|6616.2|6610.2|6613.7|6607.7|6616.4|6610.4|6612.2|6606.2|6
1626344700000|2021-07-15 10:25:00|6613.9|6607.9|6612.5|6606.5|6616.5|6610.5|6612.1|6606.1|4
1626345000000|2021-07-15 10:30:00|6612.6|6606.6|6611.6|6605.6|6616.1|6610.1|6611.6|6605.6|21
1626345300000|2021-07-15 10:35:00|6612.9|6606.9|6616.6|6610.6|6618.3|6612.3|6612.4|6606.4|9
1626345600000|2021-07-15 10:40:00|6616.3|6610.3|6614|6608|6616.3|6610.3|6612.2|6606.2|21
1626345900000|2021-07-15 10:45:00|6613.5|6607.5|6615|6609|6618.3|6610.5|6612.5|6606.5|23
1626346200000|2021-07-15 10:50:00|6615.3|6609.3|6613.8|6607.8|6618.6|6610.9|6612.8|6606.8|9
1626346500000|2021-07-15 10:55:00|6614.1|6608.1|6617.7|6611.7|6621.9|6615.9|6613.6|6607.6|9
1626346800000|2021-07-15 11:00:00|6617|6611|6614.9|6608.9|6620.5|6614.5|6613.6|6607.5|21
1626347100000|2021-07-15 11:05:00|6614.7|6608.7|6616.5|6610.5|6619.3|6612.3|6612.4|6606.4|37
1626347400000|2021-07-15 11:10:00|6616.8|6610.8|6621.6|6615.6|6623.3|6617.3|6616.3|6609|63
1626347700000|2021-07-15 11:15:00|6621.8|6615.8|6621.2|6615.2|6622.4|6616.4|6617.4|6611.4|152
1626348000000|2021-07-15 11:20:00|6620.9|6614.9|6619.3|6613.3|6621.9|6615.9|6617.9|6611.9|10
1626348300000|2021-07-15 11:25:00|6617.9|6611.9|6618.1|6612.1|6620.4|6614.4|6616.4|6609.4|2
1626348600000|2021-07-15 11:30:00|6617.9|6611.9|6624.4|6618.4|6625.2|6619.2|6614.9|6608.9|11
1626348900000|2021-07-15 11:35:00|6623.4|6617.4|6627.6|6621.6|6629.2|6623.2|6621.6|6615.6|18
1626349200000|2021-07-15 11:40:00|6627.3|6621.3|6654.4|6648.4|6660.9|6653.9|6627.1|6621.1|90
1626349500000|2021-07-15 11:45:00|6653.9|6647.9|6675.7|6669.7|6678.8|6672.8|6653.6|6646.4|28
1626349800000|2021-07-15 11:50:00|6675.4|6669.4|6673|6667|6693.5|6687.5|6669.8|6663.8|58
1626350100000|2021-07-15 11:55:00|6673.3|6667.3|6689.4|6683.4|6690|6684|6669.4|6663.4|21
1626350400000|2021-07-15 12:00:00|6689.7|6683.7|6664.5|6658.5|6690.5|6684.5|6664.5|6658.5|16
1626350700000|2021-07-15 12:05:00|6665|6659|6659.6|6653.6|6669.5|6663.2|6657|6651|19
1626351000000|2021-07-15 12:10:00|6659.5|6653.5|6666.1|6660.1|6667.8|6661.8|6654.8|6648.8|35
1626351300000|2021-07-15 12:15:00|6665.6|6659.6|6660.1|6654.1|6668|6660.4|6657.8|6650.5|48
1626351600000|2021-07-15 12:20:00|6660.4|6654.4|6651.7|6645.7|6661.8|6655.8|6651.7|6645.7|125
1626351900000|2021-07-15 12:25:00|6648.2|6642.2|6651|6645|6654.4|6648.4|6648|6642|70
1626352200000|2021-07-15 12:30:00|6650.8|6644.8|6652|6646|6653.4|6647.4|6647.7|6641.7|76
1626352500000|2021-07-15 12:35:00|6651.6|6645.6|6648|6642|6653.1|6647.1|6646.9|6640.9|88
1626352800000|2021-07-15 12:40:00|6648.5|6642.5|6635.3|6629.3|6651.7|6645.7|6633|6626.1|62
1626355800000|2021-07-15 13:30:00|6642.9|6636.9|6636|6630|6654.6|6648.6|6609|6602.3|483
1626356100000|2021-07-15 13:35:00|6633|6627|6633.3|6627.3|6647.8|6641.8|6624|6618|137
1626356400000|2021-07-15 13:40:00|6633|6627|6654.6|6648.6|6657.2|6651.2|6630.5|6624.5|228
1626356700000|2021-07-15 13:45:00|6654.4|6648.4|6654.9|6648.9|6667.6|6661.6|6644.5|6638.5|199
1626357000000|2021-07-15 13:50:00|6655.1|6649.1|6627|6621|6663.9|6657.9|6625.2|6619.2|195
1626357300000|2021-07-15 13:55:00|6627.5|6621.5|6647.2|6641.2|6652.5|6646.5|6625|6619|270
1626357600000|2021-07-15 14:00:00|6646.9|6640.9|6656|6650|6665.1|6659.1|6644|6638|96
1626357900000|2021-07-15 14:05:00|6656.3|6650.3|6647.8|6641.8|6660.5|6654.5|6645|6639|145
1626358200000|2021-07-15 14:10:00|6648.1|6642.1|6626.8|6620.8|6651.8|6645.8|6625.2|6619.2|107
1626358500000|2021-07-15 14:15:00|6629.1|6623.1|6612.7|6606.7|6635.5|6629.5|6611.8|6605.8|355
1626358800000|2021-07-15 14:20:00|6614.2|6608.2|6614.3|6608.3|6620.8|6614.8|6610|6604|236
1626359100000|2021-07-15 14:25:00|6617|6611|6596.4|6590.4|6618.4|6612.4|6593.4|6587.4|202
1626359400000|2021-07-15 14:30:00|6597.2|6591.2|6612.5|6606.5|6617.8|6611.8|6587.1|6581.1|192
1626359700000|2021-07-15 14:35:00|6612|6606|6612.1|6606.1|6613.2|6607.2|6600.9|6594.9|240
1626360000000|2021-07-15 14:40:00|6611.1|6605.1|6604.2|6598.2|6618|6612|6603.3|6597.3|285
1626360300000|2021-07-15 14:45:00|6604.3|6598.3|6604|6598|6610.1|6604.1|6601.7|6595.7|155
1626360600000|2021-07-15 14:50:00|6604.5|6598.5|6577|6571|6604.5|6598.5|6574.7|6568.7|174
1626360900000|2021-07-15 14:55:00|6576.7|6570.7|6561.3|6555.3|6577.8|6571.8|6538.5|6532.5|202
1626361200000|2021-07-15 15:00:00|6560.9|6554.9|6561.5|6555.5|6571.4|6565.4|6559.1|6553.1|168
1626361500000|2021-07-15 15:05:00|6561.3|6555.3|6579.7|6573.7|6586.9|6580.9|6560.6|6554.6|187
1626361800000|2021-07-15 15:10:00|6579.9|6573.9|6569.5|6563.5|6584.2|6578.2|6564.6|6558.6|56
1626362100000|2021-07-15 15:15:00|6569.9|6563.9|6573|6567|6576.5|6570.5|6569|6562.5|147
1626362400000|2021-07-15 15:20:00|6573.2|6567.2|6565.5|6559.5|6575.4|6569.4|6557.6|6551.6|45
1626362700000|2021-07-15 15:25:00|6565|6559|6564.8|6558.8|6567.4|6561.4|6557.5|6551.5|93
1626363000000|2021-07-15 15:30:00|6565.1|6559.1|6574.5|6568.5|6577.3|6571.3|6565.1|6559.1|69
1626363300000|2021-07-15 15:35:00|6574.7|6568.7|6582.9|6576.9|6582.9|6576.9|6571.5|6565.5|89
1626363600000|2021-07-15 15:40:00|6583.1|6577.1|6580.2|6574.2|6584.8|6578.8|6574.3|6568.3|93
1626363900000|2021-07-15 15:45:00|6579.7|6573.7|6565.6|6559.6|6582.8|6576.8|6565.4|6559.4|51
1626364200000|2021-07-15 15:50:00|6565.9|6559.9|6564.8|6558.8|6569.4|6563.4|6563.7|6557.7|100
1626364500000|2021-07-15 15:55:00|6565.1|6559.1|6566.4|6560.4|6570.6|6564.6|6563.6|6557.6|131
1626364800000|2021-07-15 16:00:00|6565.9|6559.9|6597.9|6591.9|6597.9|6591.9|6563.9|6557.9|96
1626365100000|2021-07-15 16:05:00|6597.6|6591.6|6584|6578|6605.1|6599.1|6583.7|6577.7|183
1626365400000|2021-07-15 16:10:00|6583.7|6577.7|6594.7|6588.7|6603.8|6597.8|6582.5|6576.5|154
1626365700000|2021-07-15 16:15:00|6594.9|6588.9|6586.7|6580.7|6595.9|6589.9|6582.1|6576.1|105
1626366000000|2021-07-15 16:20:00|6587|6581|6594.3|6588.3|6601.5|6595.5|6586.8|6580.8|141
1626366300000|2021-07-15 16:25:00|6594.8|6588.8|6598.9|6592.9|6602.1|6596.1|6592.5|6586.5|146
1626366600000|2021-07-15 16:30:00|6598.4|6592.4|6624.4|6618.4|6633|6625.2|6598.4|6592.4|133
1626366900000|2021-07-15 16:35:00|6627.7|6621.7|6621.6|6615.6|6635.2|6629.2|6620.2|6614.2|137
1626367200000|2021-07-15 16:40:00|6621.9|6615.9|6630.5|6624.5|6630.5|6624.5|6609.7|6603.7|88
1626367500000|2021-07-15 16:45:00|6630|6624|6626.7|6620.7|6633.6|6627.6|6621.4|6615.4|70
1626367800000|2021-07-15 16:50:00|6627|6621|6653.5|6647.5|6656.5|6650.5|6626.5|6620.5|197
1626368100000|2021-07-15 16:55:00|6653.6|6647.6|6649.4|6643.4|6663.3|6657.3|6645.8|6639.3|125
1626368400000|2021-07-15 17:00:00|6649.6|6643.6|6645.5|6639.5|6652.9|6646.9|6635.9|6629.9|104
1626368700000|2021-07-15 17:05:00|6645.7|6639.7|6632.5|6626.5|6650.1|6643.8|6625.8|6619.8|112
1626369000000|2021-07-15 17:10:00|6631.7|6625.7|6620.3|6614.3|6633|6627|6619.8|6613.8|47
1626369300000|2021-07-15 17:15:00|6619.8|6613.8|6605.3|6599.3|6622.7|6616.7|6603.9|6597.9|117
1626369600000|2021-07-15 17:20:00|6605.6|6599.6|6609.1|6603.1|6613.9|6606.4|6604.9|6598.9|113
1626369900000|2021-07-15 17:25:00|6608.7|6602.7|6617.9|6611.9|6619.7|6613.7|6602.8|6596.8|106
1626370200000|2021-07-15 17:30:00|6618.2|6612.2|6616.2|6610.2|6630.6|6624.6|6610.8|6604.8|107
1626370500000|2021-07-15 17:35:00|6616.7|6610.7|6608.4|6602.4|6619.2|6613.2|6608|6602|41
1626370800000|2021-07-15 17:40:00|6608.1|6602.1|6600.7|6594.7|6608.4|6602.4|6594|6588|110
1626371100000|2021-07-15 17:45:00|6600.2|6594.2|6586.9|6580.9|6600.6|6594.6|6582.3|6576.3|112
1626371400000|2021-07-15 17:50:00|6587.1|6581.1|6607.8|6601.8|6612.6|6606.6|6582.1|6576.1|133
1626371700000|2021-07-15 17:55:00|6607.3|6601.3|6616.4|6610.4|6622.3|6616.3|6592.6|6586.6|100
1626372000000|2021-07-15 18:00:00|6616.1|6610.1|6607.2|6601.2|6622|6616|6605.4|6599.4|81
1626372300000|2021-07-15 18:05:00|6607.5|6601.5|6627.3|6621.3|6627.3|6621.3|6605.7|6599.7|257
1626372600000|2021-07-15 18:10:00|6630|6624|6646.8|6640.8|6652.6|6646.6|6619.6|6613.6|530
1626372900000|2021-07-15 18:15:00|6646.5|6640.5|6632.4|6626.4|6652.7|6646.7|6629.1|6623.1|405
1626393600000|2021-07-16 00:00:00|6633.7|6623.7|6632.2|6626.2|6646.2|6640|6609.5|6602.5|45
1626393900000|2021-07-16 00:05:00|6632.3|6626.3|6633.9|6627.9|6642.1|6633.9|6632.2|6626.2|24
1626394200000|2021-07-16 00:10:00|6633.6|6627.6|6640.6|6634.6|6640.8|6634.8|6633.6|6627.1|60
1626394500000|2021-07-16 00:15:00|6640.3|6634.3|6629.9|6623.9|6641.4|6634.5|6629.4|6623.4|32
1626394800000|2021-07-16 00:20:00|6629.4|6623.4|6633.8|6627.8|6633.8|6627.8|6626.3|6620.3|3
1626395100000|2021-07-16 00:25:00|6634|6628|6635.9|6629.9|6636|6630|6631.1|6624.4|1
1626395400000|2021-07-16 00:30:00|6635.7|6629.7|6636.4|6630.4|6638.6|6630.9|6633.9|6627.8|1
1626395700000|2021-07-16 00:35:00|6636.6|6630.6|6640.7|6634.7|6640.7|6634.7|6635.7|6629.7|5
1626396000000|2021-07-16 00:40:00|6641.1|6635.1|6642|6636|6642.7|6636.7|6639.6|6633.6|8
1626396300000|2021-07-16 00:45:00|6641.8|6635.8|6641.3|6635.3|6642.4|6636.4|6640.4|6634.4|0
1626396600000|2021-07-16 00:50:00|6642.3|6636.3|6646.1|6640.1|6646.3|6640.3|6641.2|6635.2|11
1626396900000|2021-07-16 00:55:00|6646.8|6640.8|6647.6|6641.6|6648.3|6642.3|6643.6|6637|1
1626397200000|2021-07-16 01:00:00|6646.4|6640.4|6643.7|6637.7|6647.6|6641.6|6639.3|6633.3|4
1626397500000|2021-07-16 01:05:00|6643.3|6637.3|6640.1|6634.1|6644.4|6638.4|6637.3|6631.3|36
1626397800000|2021-07-16 01:10:00|6640.4|6634.4|6644.1|6638.1|6645.6|6638.8|6639|6632.6|10
1626398100000|2021-07-16 01:15:00|6643.9|6637.9|6641.9|6635.9|6643.9|6637.9|6640.1|6634.1|3
1626398400000|2021-07-16 01:20:00|6642.2|6636.2|6641.7|6635.7|6643.4|6637.4|6641.2|6635.2|0
1626398700000|2021-07-16 01:25:00|6642.1|6636.1|6643.7|6637.7|6644|6638|6642.1|6636.1|0
1626399000000|2021-07-16 01:30:00|6643.5|6637.5|6647.3|6641.3|6647.5|6641.5|6642|6636|6
1626399300000|2021-07-16 01:35:00|6646.7|6640.7|6641.4|6635.4|6649.2|6643.2|6640.4|6634.4|181
1626399600000|2021-07-16 01:40:00|6642.2|6636.2|6645.8|6639.8|6647.6|6640.6|6642.2|6635.2|264
1626399900000|2021-07-16 01:45:00|6644.2|6638.2|6638.5|6632.5|6645.5|6639.5|6632.2|6626.2|44
1626400200000|2021-07-16 01:50:00|6638|6632|6636.2|6630.2|6638.3|6632.3|6625.7|6619.7|9
1626400500000|2021-07-16 01:55:00|6635.7|6629.7|6643.5|6637.5|6643.5|6637.5|6635.2|6628.8|2
1626400800000|2021-07-16 02:00:00|6643.3|6637.3|6646.1|6640.1|6647.8|6641.8|6642.4|6636.4|15
1626401100000|2021-07-16 02:05:00|6646.4|6640.4|6647.4|6641.4|6647.9|6641.9|6641.2|6635.2|4
1626401400000|2021-07-16 02:10:00|6647.7|6641.7|6643.9|6637.9|6647.7|6641.7|6642.8|6636.8|10
1626401700000|2021-07-16 02:15:00|6643.6|6637.6|6646.9|6640.9|6647.6|6641.6|6642.4|6636.4|3
1626402000000|2021-07-16 02:20:00|6646.6|6640.6|6645.1|6639.1|6647.9|6641.9|6644.4|6638.4|3
1626402300000|2021-07-16 02:25:00|6645.3|6639.3|6644.5|6638.5|6647.4|6641.4|6644.5|6638.5|13
1626402600000|2021-07-16 02:30:00|6644.3|6638.3|6642.7|6636.7|6644.8|6638.8|6639.5|6633.5|5
1626402900000|2021-07-16 02:35:00|6642.2|6636.2|6649.3|6643.3|6649.3|6643.3|6641|6635|2
1626403200000|2021-07-16 02:40:00|6649|6643|6663.8|6657.8|6663.8|6657.8|6649|6643|36
1626403500000|2021-07-16 02:45:00|6663.7|6657.7|6662.6|6656.6|6664.1|6657.8|6660.1|6653.1|0
1626403800000|2021-07-16 02:50:00|6662.4|6656.4|6664.2|6658.2|6664.7|6658.7|6661.6|6654.5|36
1626404100000|2021-07-16 02:55:00|6663.9|6657.9|6657.4|6651.4|6666|6660|6656.9|6650.9|13
1626404400000|2021-07-16 03:00:00|6656.9|6650.9|6651.7|6645.7|6657.2|6651.2|6649.3|6643.3|4
1626404700000|2021-07-16 03:05:00|6651.5|6645.5|6639.2|6633.2|6651.5|6645.5|6638.7|6632.7|28
1626405000000|2021-07-16 03:10:00|6639.5|6633.5|6650.3|6644.3|6653.1|6645|6639.5|6633.5|29
1626405300000|2021-07-16 03:15:00|6650.1|6644.1|6650.9|6644.9|6653.1|6645.3|6649.1|6641.8|0
1626405600000|2021-07-16 03:20:00|6651.3|6645.3|6648.1|6642.1|6653.3|6647.3|6647.1|6639.8|1
1626405900000|2021-07-16 03:25:00|6648|6642|6644.6|6638.6|6653.5|6645.3|6644.1|6638.1|1
1626406200000|2021-07-16 03:30:00|6644.8|6638.8|6639.9|6633.9|6646.8|6640.8|6639.3|6633.3|25
1626406500000|2021-07-16 03:35:00|6639.4|6633.4|6632.1|6626.1|6640.8|6634.8|6632.1|6626.1|8
1626406800000|2021-07-16 03:40:00|6631.6|6625.6|6635.8|6629.8|6638.9|6632.9|6631.6|6625.6|3
1626407100000|2021-07-16 03:45:00|6634.5|6628.5|6636.1|6630.1|6638.5|6630.6|6633.1|6627.1|8
1626407400000|2021-07-16 03:50:00|6635.6|6629.6|6641.4|6635.4|6643.1|6636|6635.6|6628.5|8
1626407700000|2021-07-16 03:55:00|6641.2|6635.2|6643.9|6637.9|6648.1|6639.9|6640.6|6634.6|0
1626408000000|2021-07-16 04:00:00|6644.4|6638.4|6642.5|6636.5|6645.4|6639.4|6642.5|6636.5|0
1626408300000|2021-07-16 04:05:00|6642.7|6636.7|6641.2|6635.2|6643.7|6637.4|6640.9|6632.7|0
1626408600000|2021-07-16 04:10:00|6641.5|6635.5|6644.5|6638.5|6644.5|6638.5|6641.2|6633.4|0
1626408900000|2021-07-16 04:15:00|6644.8|6638.8|6642.8|6636.8|6644.8|6638.8|6642.8|6636.8|1
1626409200000|2021-07-16 04:20:00|6643.1|6637.1|6643.3|6637.3|6643.4|6637.4|6642.8|6636.8|0
1626409500000|2021-07-16 04:25:00|6643.1|6637.1|6642|6636|6643.1|6637.1|6641.5|6635.5|0
1626409800000|2021-07-16 04:30:00|6642.8|6636.8|6642.8|6636.8|6643.9|6637.9|6642|6636|2
1626410100000|2021-07-16 04:35:00|6642.9|6636.9|6642.7|6636.7|6642.9|6636.9|6642.4|6636.4|0
1626410400000|2021-07-16 04:40:00|6641.9|6635.9|6642.2|6636.2|6643.2|6637.2|6640.4|6634.4|1
1626410700000|2021-07-16 04:45:00|6642|6636|6643.2|6637.2|6644.4|6638.4|6641.5|6635.5|2
1626411000000|2021-07-16 04:50:00|6641.7|6635.7|6643|6637|6644|6638|6641.7|6635.7|0
1626411300000|2021-07-16 04:55:00|6643.5|6637.5|6643.8|6637.8|6645.8|6638.3|6642.2|6635.5|1
1626411600000|2021-07-16 05:00:00|6646.5|6636.5|6643.3|6637.3|6646.5|6637.5|6641.8|6635.8|0
1626411900000|2021-07-16 05:05:00|6643.1|6637.1|6640.5|6634.5|6643.3|6637.3|6640|6634|1
1626412200000|2021-07-16 05:10:00|6640.3|6634.3|6637.3|6631.3|6640.3|6634.3|6635.8|6629.5|1
1626412500000|2021-07-16 05:15:00|6637|6631|6636.8|6630.8|6638.5|6632.5|6635.3|6629.3|0
1626412800000|2021-07-16 05:20:00|6636.6|6630.6|6632.8|6626.8|6637.1|6631.1|6631.8|6625.8|1
1626413100000|2021-07-16 05:25:00|6633.3|6627.3|6634.4|6624.4|6638.4|6630.4|6630|6624|14
1626413400000|2021-07-16 05:30:00|6631.7|6625.7|6639.9|6633.9|6641.2|6635.2|6631.4|6624.4|15
1626413700000|2021-07-16 05:35:00|6639.7|6633.7|6635.9|6629.9|6639.7|6633.7|6632.7|6626.7|4
1626414000000|2021-07-16 05:40:00|6636.2|6630.2|6632.7|6626.7|6638.7|6632.2|6632.7|6626.7|2
1626414300000|2021-07-16 05:45:00|6632.5|6626.5|6624.2|6618.2|6632.5|6626.5|6621.2|6615.2|12
1626414600000|2021-07-16 05:50:00|6624.3|6618.3|6635.8|6629.8|6636.5|6630.5|6624.3|6617.9|12
1626414900000|2021-07-16 05:55:00|6636|6630|6628.6|6622.6|6640.6|6632.1|6627.6|6620.3|2
1626415200000|2021-07-16 06:00:00|6628.4|6622.4|6622.1|6616.1|6628.4|6622.4|6621.6|6615.6|2
1626415500000|2021-07-16 06:05:00|6621.6|6615.6|6622.9|6616.9|6629.9|6623.1|6621.6|6615.6|2
1626415800000|2021-07-16 06:10:00|6622.5|6616.5|6628.4|6622.4|6630.2|6622.7|6621.9|6615.9|0
1626416100000|2021-07-16 06:15:00|6628.7|6622.7|6633.9|6623.9|6635.2|6627.9|6628.4|6621.2|0
1626416400000|2021-07-16 06:20:00|6634.2|6624.2|6634.4|6624.4|6636.9|6628.7|6631.2|6621.4|0
1626416700000|2021-07-16 06:25:00|6634.5|6624.5|6631.7|6625.7|6637.4|6627.7|6628.7|6621.4|0
1626417000000|2021-07-16 06:30:00|6634.5|6624.5|6632.5|6626.5|6635.8|6629.7|6627.5|6621.5|0
1626417300000|2021-07-16 06:35:00|6633|6627|6635.6|6625.6|6636.6|6630.6|6628.6|6622.1|6
1626417600000|2021-07-16 06:40:00|6635.4|6625.4|6638.5|6628.5|6640.5|6632.3|6632.6|6625.1|0
1626417900000|2021-07-16 06:45:00|6638.8|6628.8|6635.3|6629.3|6638.8|6631.9|6634.3|6627.4|1
1626418200000|2021-07-16 06:50:00|6635.6|6629.6|6637.1|6627.1|6637.8|6629.6|6631.8|6625.8|0
1626418500000|2021-07-16 06:55:00|6635.6|6629.6|6632.4|6626.4|6638.1|6630.6|6631.6|6625.6|0
1626418800000|2021-07-16 07:00:00|6632.6|6626.6|6620.7|6614.7|6632.6|6626.6|6618.9|6612.9|2
1626419100000|2021-07-16 07:05:00|6620|6614|6621.9|6615.9|6626|6617.7|6614.6|6608.6|8
1626419400000|2021-07-16 07:10:00|6621.4|6615.4|6633|6623|6633.4|6625.7|6617.8|6611.8|12
1626419700000|2021-07-16 07:15:00|6632.7|6622.7|6625.5|6619.5|6632.7|6623.8|6625.3|6617.3|2
1626420000000|2021-07-16 07:20:00|6627.3|6617.3|6627.5|6617.5|6630.5|6619.8|6625.5|6614.5|0
1626420300000|2021-07-16 07:25:00|6627.7|6617.7|6623.5|6613.5|6629.1|6618|6618.5|6609.5|0
1626420600000|2021-07-16 07:30:00|6625.5|6610.5|6617.2|6611.2|6625.5|6614.2|6611.8|6605.8|117
1626420900000|2021-07-16 07:35:00|6616.5|6610.5|6620.2|6614.2|6623.8|6617.8|6615|6609|4
1626421200000|2021-07-16 07:40:00|6619.2|6613.2|6619.2|6613.2|6621|6614.2|6616.2|6610|2
1626421500000|2021-07-16 07:45:00|6619.1|6613.1|6634.8|6628.8|6636.1|6630.1|6619.1|6613.1|5
1626421800000|2021-07-16 07:50:00|6634.3|6628.3|6629.3|6623.3|6634.8|6628.8|6624.3|6618.3|27
1626422100000|2021-07-16 07:55:00|6629|6623|6626.6|6616.6|6629|6623|6620.9|6614.9|4
1626422400000|2021-07-16 08:00:00|6623.3|6617.3|6622.6|6616.6|6626.6|6619.6|6618.6|6610.6|0
1626422700000|2021-07-16 08:05:00|6622.2|6616.2|6627.9|6621.9|6629.5|6623.5|6620.1|6613.6|1
1626423000000|2021-07-16 08:10:00|6627.6|6621.6|6629|6623|6631.4|6623|6623.6|6617.6|1
1626423300000|2021-07-16 08:15:00|6628.7|6622.7|6641.9|6635.9|6643|6637|6628.2|6621.1|9
1626423600000|2021-07-16 08:20:00|6642.1|6636.1|6645.7|6639.7|6648.7|6642.7|6641.9|6635.9|7
1626423900000|2021-07-16 08:25:00|6645.5|6639.5|6645.5|6639.5|6648.8|6641|6643.7|6636.8|9
1626424200000|2021-07-16 08:30:00|6645.7|6639.7|6650.4|6644.4|6658.1|6652.1|6645.7|6639.7|4
1626424500000|2021-07-16 08:35:00|6649.6|6643.6|6674.1|6668.1|6677.8|6671.8|6649.6|6643.6|20
1626424800000|2021-07-16 08:40:00|6673.8|6667.8|6674.1|6668.1|6680.3|6674.3|6669.6|6661.5|53
1626425100000|2021-07-16 08:45:00|6674.2|6668.2|6668.2|6658.2|6674.4|6668.4|6664.9|6655.9|3
1626425400000|2021-07-16 08:50:00|6668.7|6658.7|6666.1|6660.1|6669.9|6661.2|6658.6|6651.1|1
1626425700000|2021-07-16 08:55:00|6666.2|6660.2|6658.2|6652.2|6666.2|6660.2|6657.7|6651.4|2
1626426000000|2021-07-16 09:00:00|6658|6652|6642.5|6636.5|6658|6652|6640|6632.6|26
1626426300000|2021-07-16 09:05:00|6643|6637|6646.9|6636.9|6647|6641|6634.2|6628.2|21
1626426600000|2021-07-16 09:10:00|6646.5|6636.5|6653.1|6647.1|6656.1|6647.1|6642.4|6634.9|19
1626426900000|2021-07-16 09:15:00|6654.9|6644.9|6655.4|6649.4|6660.8|6654.8|6650.2|6641.2|4
1626427200000|2021-07-16 09:20:00|6656.9|6646.9|6647.7|6641.7|6659.2|6651.9|6646.7|6638.4|0
1626427500000|2021-07-16 09:25:00|6647.4|6641.4|6643.2|6637.2|6649.2|6642.4|6642.7|6636.7|0
1626427800000|2021-07-16 09:30:00|6643.7|6637.7|6654|6648|6657.8|6649.3|6643.7|6637.7|0
1626428100000|2021-07-16 09:35:00|6653.3|6647.3|6645.5|6639.5|6654.8|6647.3|6644.1|6638.1|1
1626428400000|2021-07-16 09:40:00|6645.1|6639.1|6657|6651|6660|6652.3|6645.1|6639.1|0
1626428700000|2021-07-16 09:45:00|6659.8|6649.8|6658.4|6652.4|6659.8|6653.6|6652.6|6645.1|0
1626429000000|2021-07-16 09:50:00|6658.6|6652.6|6668.6|6662.6|6670.1|6664.1|6658.4|6652.4|2
1626429300000|2021-07-16 09:55:00|6667.6|6661.6|6667.7|6661.7|6670.1|6664.1|6665.8|6659.1|0
1626429600000|2021-07-16 10:00:00|6666.4|6660.4|6657.1|6651.1|6671.1|6665.1|6657.1|6651.1|0
1626429900000|2021-07-16 10:05:00|6657.4|6651.4|6658.9|6652.9|6663.4|6655.7|6656.2|6650.2|3
1626430200000|2021-07-16 10:10:00|6659.4|6653.4|6660.7|6654.7|6667.2|6661.2|6658.5|6652.5|20
1626430500000|2021-07-16 10:15:00|6662.3|6656.3|6656.7|6650.7|6662.8|6656.8|6652.2|6646.2|12
1626430800000|2021-07-16 10:20:00|6656.2|6650.2|6666.1|6656.1|6666.1|6657.2|6654.7|6648.3|0
1626431100000|2021-07-16 10:25:00|6666.5|6656.5|6661.3|6655.3|6670.8|6661|6659.8|6653.5|0
1626431400000|2021-07-16 10:30:00|6661.8|6655.8|6654.6|6644.6|6662.6|6656.6|6651.1|6644|0
1626431700000|2021-07-16 10:35:00|6654.8|6644.8|6659.8|6653.8|6666|6658.6|6654.8|6644.8|0
1626432000000|2021-07-16 10:40:00|6660.4|6654.4|6657.8|6651.8|6660.6|6654.4|6651.6|6645.6|0
1626432300000|2021-07-16 10:45:00|6657.6|6651.6|6647.3|6641.3|6657.6|6651.6|6647.1|6641.1|4
1626432600000|2021-07-16 10:50:00|6647.6|6641.6|6647.5|6641.5|6651.9|6644.7|6645.2|6639.2|14
1626432900000|2021-07-16 10:55:00|6647.9|6641.9|6651.5|6645.5|6653.5|6647|6646.6|6640.6|0
1626433200000|2021-07-16 11:00:00|6651.7|6645.7|6652|6646|6653.7|6647.7|6648.7|6642.5|3
1626433500000|2021-07-16 11:05:00|6653.8|6643.8|6652.8|6642.8|6654.8|6648|6649.5|6641.3|1
1626433800000|2021-07-16 11:10:00|6650.5|6644.5|6649.8|6643.8|6657.3|6649.5|6649.6|6642|0
1626434100000|2021-07-16 11:15:00|6650.1|6644.1|6660.5|6654.5|6663.3|6657.3|6649.6|6643.6|2
1626434400000|2021-07-16 11:20:00|6659.1|6653.1|6671.5|6665.5|6680.5|6670.5|6657.3|6651.3|37
1626434700000|2021-07-16 11:25:00|6671.9|6665.9|6680.3|6674.3|6685.9|6679.9|6671.9|6665.9|17
1626435000000|2021-07-16 11:30:00|6682.5|6672.5|6685|6679|6685.5|6679.5|6680.3|6672.5|9
1626435300000|2021-07-16 11:35:00|6685.6|6679.6|6690.1|6675.1|6693.1|6686.4|6685.6|6674.3|31
1626435600000|2021-07-16 11:40:00|6689.6|6674.6|6692.6|6686.6|6692.8|6686.8|6684.9|6673.9|6
1626435900000|2021-07-16 11:45:00|6691.5|6685.5|6697.2|6691.2|6698.2|6692.2|6691.4|6685.4|13
1626436200000|2021-07-16 11:50:00|6697|6691|6694.9|6688.9|6698.5|6692.5|6694.9|6688.9|9
1626436500000|2021-07-16 11:55:00|6694.5|6688.5|6694.9|6688.9|6697.2|6691.2|6691.9|6685.9|5
1626436800000|2021-07-16 12:00:00|6695.2|6689.2|6694|6688|6696.4|6690.4|6693.2|6687.2|5
1626437100000|2021-07-16 12:05:00|6693.7|6687.7|6696.8|6690.8|6698.6|6690.8|6693.7|6687.7|7
1626437400000|2021-07-16 12:10:00|6696.5|6690.5|6699.3|6693.3|6699.6|6693.6|6696.1|6687.1|13
1626437700000|2021-07-16 12:15:00|6699|6693|6695.1|6689.1|6701.9|6695.6|6694.1|6685.8|50
1626438000000|2021-07-16 12:20:00|6696.9|6686.9|6697.6|6691.6|6700.6|6693.4|6688.7|6682.4|3
1626438300000|2021-07-16 12:25:00|6697.3|6691.3|6691.4|6685.4|6697.8|6691.8|6689.9|6683.9|2
1626438600000|2021-07-16 12:30:00|6694.4|6684.4|6693.1|6687.1|6697.9|6690.6|6691.5|6683.9|17
1626438900000|2021-07-16 12:35:00|6692.8|6686.8|6696.8|6690.8|6703.1|6697.1|6691.8|6685.8|15
1626439200000|2021-07-16 12:40:00|6696.5|6690.5|6695.1|6689.1|6699.4|6691.8|6691.9|6682.1|9
1626442200000|2021-07-16 13:30:00|6701.1|6695.1|6719.4|6713.4|6729.4|6723.4|6688.2|6682.2|569
1626442500000|2021-07-16 13:35:00|6718.4|6712.4|6707.7|6701.7|6727.9|6721.9|6706.2|6700.2|191
1626442800000|2021-07-16 13:40:00|6707.3|6701.3|6731.6|6725.6|6731.6|6725.6|6701.3|6695.3|211
1626443100000|2021-07-16 13:45:00|6731.8|6725.8|6703.6|6697.6|6736.9|6730.9|6694.6|6688.6|251
1626443400000|2021-07-16 13:50:00|6703.9|6697.9|6709.9|6703.9|6718.6|6711.7|6697.3|6691.3|184
1626443700000|2021-07-16 13:55:00|6709.6|6703.6|6715.4|6709.4|6724.7|6718.7|6703.6|6697.6|102
1626444000000|2021-07-16 14:00:00|6715.6|6709.6|6739.4|6733.4|6739.7|6733.7|6715.6|6709.6|126
1626444300000|2021-07-16 14:05:00|6739.7|6733.7|6720.4|6714.4|6740.2|6734.2|6714.7|6705.7|205
1626444600000|2021-07-16 14:10:00|6720.5|6714.5|6706.7|6700.7|6724.5|6718.5|6688.6|6682.6|162
1626444900000|2021-07-16 14:15:00|6707.1|6701.1|6733.2|6727.2|6735.5|6729.5|6701.7|6695.7|72
1626445200000|2021-07-16 14:20:00|6732.7|6726.7|6734.4|6728.4|6735.7|6729.7|6713|6707|167
1626445500000|2021-07-16 14:25:00|6734|6728|6727.4|6721.4|6741.4|6735.4|6708.8|6702.8|464
1626445800000|2021-07-16 14:30:00|6728.2|6722.2|6742.1|6736.1|6743.2|6737.2|6727.5|6719.8|219
1626446100000|2021-07-16 14:35:00|6742.2|6736.2|6742.2|6736.2|6747.3|6741.3|6733.9|6727.9|412
1626446400000|2021-07-16 14:40:00|6741.4|6735.4|6744.6|6738.6|6753.7|6747.7|6736.7|6730.7|189
1626446700000|2021-07-16 14:45:00|6745.1|6739.1|6746.6|6740.6|6754.3|6748.3|6741.9|6735.9|266
1626447000000|2021-07-16 14:50:00|6747.2|6741.2|6749.8|6743.8|6754.3|6748.3|6745.4|6739.4|385
1626447300000|2021-07-16 14:55:00|6749.4|6743.4|6745.6|6739.6|6756.4|6750.4|6742.3|6736.3|215
1626447600000|2021-07-16 15:00:00|6745.9|6739.9|6723|6717|6753.6|6747.6|6720.9|6714.9|168
1626447900000|2021-07-16 15:05:00|6723.2|6717.2|6737.2|6731.2|6739.4|6733.4|6715.6|6709.6|118
1626448200000|2021-07-16 15:10:00|6738.2|6732.2|6722.9|6716.9|6747|6741|6722.3|6716.3|103
1626448500000|2021-07-16 15:15:00|6723|6717|6705.3|6699.3|6723.2|6717.2|6695.4|6689.4|320
1626448800000|2021-07-16 15:20:00|6702.9|6696.9|6695.1|6689.1|6709.6|6703.6|6693.4|6687.4|186
1626449100000|2021-07-16 15:25:00|6694.9|6688.9|6712.9|6706.9|6713.9|6707.9|6688.4|6682.4|257
1626449400000|2021-07-16 15:30:00|6712.6|6706.6|6715.6|6709.6|6722|6716|6706.7|6700.7|186
1626449700000|2021-07-16 15:35:00|6715.2|6709.2|6715.4|6709.4|6723.6|6717.6|6712.9|6706.9|253
1626450000000|2021-07-16 15:40:00|6715.2|6709.2|6705.6|6699.6|6716.5|6710.5|6697.6|6691.5|94
1626450300000|2021-07-16 15:45:00|6705.8|6699.8|6706|6700|6714.6|6708.6|6699.5|6693.5|175
1626450600000|2021-07-16 15:50:00|6706.4|6700.4|6706.7|6700.7|6716.7|6710.7|6705.7|6699.7|186
1626450900000|2021-07-16 15:55:00|6707.2|6701.2|6701.2|6695.2|6716.2|6710.2|6701.2|6695.2|281
1626451200000|2021-07-16 16:00:00|6700.7|6694.7|6710.8|6704.8|6714.2|6708.2|6698.5|6692.5|85
1626451500000|2021-07-16 16:05:00|6705.4|6699.4|6707.5|6701.5|6714.3|6708.3|6702.8|6696.8|128
1626451800000|2021-07-16 16:10:00|6707.1|6701.1|6713.3|6707.3|6713.6|6707.6|6707.1|6701.1|80
1626452100000|2021-07-16 16:15:00|6712.5|6706.5|6708.9|6702.9|6717.7|6711.7|6707.5|6701.5|88
1626452400000|2021-07-16 16:20:00|6708.8|6702.8|6715.3|6709.3|6718.1|6712.1|6707.1|6701.1|75
1626452700000|2021-07-16 16:25:00|6716.2|6710.2|6705.4|6699.4|6717.9|6711.9|6704.3|6698.3|87
1626453000000|2021-07-16 16:30:00|6705.2|6699.2|6701.1|6695.1|6710.8|6704.8|6692.9|6686.9|99
1626453300000|2021-07-16 16:35:00|6700.9|6694.9|6701.4|6695.4|6704.1|6698.1|6697|6691|127
1626453600000|2021-07-16 16:40:00|6701.2|6695.2|6709.5|6703.5|6716.7|6710.7|6696.5|6690.5|130
1626453900000|2021-07-16 16:45:00|6710|6704|6702.1|6696.1|6710.4|6704.4|6698.5|6692.5|145
1626454200000|2021-07-16 16:50:00|6702.5|6696.5|6724.3|6718.3|6725.3|6719.3|6702.5|6696.5|115
1626454500000|2021-07-16 16:55:00|6724.8|6718.8|6718.8|6712.8|6727.8|6721.8|6717.8|6711.8|58
1626454800000|2021-07-16 17:00:00|6719.4|6713.4|6718.6|6712.6|6723.1|6717.1|6717.4|6711.4|68
1626455100000|2021-07-16 17:05:00|6720.4|6714.4|6725.2|6719.2|6726.9|6720.9|6717.1|6711.1|69
1626455400000|2021-07-16 17:10:00|6724.9|6718.9|6729.5|6723.5|6730|6724|6722.1|6716.1|95
1626455700000|2021-07-16 17:15:00|6730|6724|6724.2|6718.2|6733.9|6727.9|6723.2|6717.2|76
1626456000000|2021-07-16 17:20:00|6724.3|6718.3|6724.9|6718.9|6727.3|6721.3|6721.5|6715.5|86
1626456300000|2021-07-16 17:25:00|6725|6719|6721|6715|6731.2|6725.2|6720.2|6714.2|99
1626456600000|2021-07-16 17:30:00|6721.3|6715.3|6728.3|6722.3|6737|6731|6721|6715|107
1626456900000|2021-07-16 17:35:00|6728.8|6722.8|6738.6|6732.6|6739|6732.6|6728.8|6722.8|114
1626457200000|2021-07-16 17:40:00|6740.8|6734.8|6731.4|6725.4|6740.8|6734.8|6726.8|6720.8|122
1626457500000|2021-07-16 17:45:00|6731.7|6725.7|6727.7|6721.7|6737.3|6731.3|6727.6|6721.6|200
1626457800000|2021-07-16 17:50:00|6727.2|6721.2|6711.4|6705.4|6728.7|6722.7|6709.7|6703.7|140
1626458100000|2021-07-16 17:55:00|6711.6|6705.6|6730.4|6724.4|6733.3|6727.3|6711.6|6705.6|184
1626458400000|2021-07-16 18:00:00|6730.1|6724.1|6720.7|6714.7|6738.6|6732.6|6716.2|6710.2|182
1626458700000|2021-07-16 18:05:00|6720.4|6714.4|6727.6|6721.6|6729.4|6723.4|6718.7|6712.7|99
1626459000000|2021-07-16 18:10:00|6729.1|6723.1|6713.2|6707.2|6739.7|6733.7|6712.2|6706.2|733
1626459300000|2021-07-16 18:15:00|6715|6709|6696.5|6690.5|6734.1|6719.9|6696.5|6688.7|343
1626652800000|2021-07-19 00:00:00|6754.4|6739.4|6794.4|6788.4|6806.4|6799.6|6748.8|6739.4|81
1626653100000|2021-07-19 00:05:00|6793.5|6787.5|6797.5|6791.5|6800.4|6793.6|6785.9|6776.6|29
1626653400000|2021-07-19 00:10:00|6797.9|6791.9|6787.9|6781.9|6798.4|6791.9|6784.6|6777.5|20
1626653700000|2021-07-19 00:15:00|6787.5|6781.5|6792.4|6782.4|6794.4|6786.9|6783.6|6777.6|9
1626654000000|2021-07-19 00:20:00|6790.2|6784.2|6784.1|6778.1|6793.5|6785.2|6783.2|6777|24
1626654300000|2021-07-19 00:25:00|6784.5|6778.5|6785.3|6779.3|6789.9|6782.1|6782.7|6776.7|26
1626654600000|2021-07-19 00:30:00|6784.9|6778.9|6779.2|6773.2|6784.9|6778.9|6776.9|6770.9|12
1626654900000|2021-07-19 00:35:00|6777.8|6771.8|6779.2|6769.2|6780.5|6774.5|6775.2|6769.2|12
1626655200000|2021-07-19 00:40:00|6779.6|6769.6|6775.5|6769.5|6780.7|6772.8|6772.2|6766.2|9
1626655500000|2021-07-19 00:45:00|6775.7|6769.7|6774.7|6768.7|6781.8|6775.8|6774.7|6768.7|14
1626655800000|2021-07-19 00:50:00|6774.4|6768.4|6780.1|6774.1|6780.1|6774.1|6772.8|6766.8|23
1626656100000|2021-07-19 00:55:00|6779.7|6773.7|6782.6|6776.6|6791|6782|6778.2|6771.1|2
1626656400000|2021-07-19 01:00:00|6782.1|6776.1|6787.4|6777.4|6787.4|6779.6|6772.2|6766.2|29
1626656700000|2021-07-19 01:05:00|6786.3|6780.3|6783|6773|6787.4|6780.4|6777.9|6771.4|0
1626657000000|2021-07-19 01:10:00|6781.2|6775.2|6782.4|6776.4|6787.8|6779.9|6780.5|6772.4|0
1626657300000|2021-07-19 01:15:00|6785.9|6779.9|6789.9|6783.9|6796.2|6790.2|6785.4|6779.4|3
1626657600000|2021-07-19 01:20:00|6791.4|6781.4|6789.9|6783.9|6793|6785.4|6788.9|6778|3
1626657900000|2021-07-19 01:25:00|6790.2|6784.2|6784.2|6778.2|6793|6784.2|6783.6|6776.1|12
1626658200000|2021-07-19 01:30:00|6784.4|6778.4|6779.2|6773.2|6786.1|6778.4|6778.3|6772.3|1
1626658500000|2021-07-19 01:35:00|6778.8|6772.8|6771.7|6765.7|6778.8|6772.8|6770.6|6764.6|15
1626658800000|2021-07-19 01:40:00|6772.2|6766.2|6767.9|6761.9|6773.9|6767.9|6767.3|6761.3|23
1626659100000|2021-07-19 01:45:00|6767.8|6761.8|6773.8|6767.8|6778.2|6771.3|6766.3|6759.1|3
1626659400000|2021-07-19 01:50:00|6773.4|6767.4|6773.2|6763.2|6779.3|6768|6771.7|6762.5|6
1626659700000|2021-07-19 01:55:00|6773|6763|6766.6|6760.6|6773|6763|6765.9|6759.4|2
1626660000000|2021-07-19 02:00:00|6766.3|6760.3|6766.2|6760.2|6769.4|6762|6764.1|6758.1|4
1626660300000|2021-07-19 02:05:00|6765.9|6759.9|6764.9|6758.9|6768.4|6762.4|6764.1|6758.1|7
1626660600000|2021-07-19 02:10:00|6765.1|6759.1|6767.1|6761.1|6768|6762|6763.6|6757.6|3
1626660900000|2021-07-19 02:15:00|6767|6761|6771.1|6765.1|6771.3|6765.3|6766.2|6760.2|1
1626661200000|2021-07-19 02:20:00|6771.6|6765.6|6774.8|6768.8|6775.1|6769.1|6770.6|6764.6|3
1626661500000|2021-07-19 02:25:00|6775|6769|6781.9|6775.9|6781.9|6775.9|6774.5|6768.5|18
1626661800000|2021-07-19 02:30:00|6781.7|6771.7|6782.5|6776.5|6786.8|6778.9|6777.8|6768.2|7
1626662100000|2021-07-19 02:35:00|6782.9|6776.9|6784.3|6774.3|6787.9|6778.5|6779.2|6770.2|2
1626662400000|2021-07-19 02:40:00|6784.4|6774.4|6777.9|6767.9|6784.4|6776.5|6773.8|6766|7
1626662700000|2021-07-19 02:45:00|6777.5|6767.5|6770.9|6764.9|6779.1|6767.5|6770|6761.4|1
1626663000000|2021-07-19 02:50:00|6770.5|6764.5|6775.1|6765.1|6775.8|6766.3|6770.5|6758.1|2
1626663300000|2021-07-19 02:55:00|6775.5|6765.5|6782.1|6772.1|6783.7|6775.8|6773.9|6763.4|0
1626663600000|2021-07-19 03:00:00|6781.7|6771.7|6783.1|6768.1|6784.4|6775.4|6777.3|6767.7|1
1626663900000|2021-07-19 03:05:00|6782.7|6767.7|6776.4|6766.4|6783.1|6771.3|6776.4|6763.4|2
1626664200000|2021-07-19 03:10:00|6777.2|6767.2|6776.8|6770.8|6778.3|6771|6775.4|6766.8|1
1626664500000|2021-07-19 03:15:00|6777.1|6771.1|6778.3|6763.3|6779.9|6771.1|6776.1|6763.3|10
1626664800000|2021-07-19 03:20:00|6778.6|6763.6|6775.7|6760.7|6779.4|6768.5|6773.5|6760.7|0
1626665100000|2021-07-19 03:25:00|6775.6|6760.6|6774.3|6764.3|6777|6766.8|6771.5|6759.7|0
1626665400000|2021-07-19 03:30:00|6772.5|6766.5|6772.6|6766.6|6781|6767.7|6771.1|6762.6|22
1626665700000|2021-07-19 03:35:00|6772.2|6766.2|6777|6762|6777.5|6766.6|6770.4|6760.6|5
1626666000000|2021-07-19 03:40:00|6776.8|6761.8|6787|6772|6787.4|6773|6776.5|6761.5|1
1626666300000|2021-07-19 03:45:00|6787.4|6772.4|6787.8|6772.8|6787.8|6775.5|6784.3|6770.2|1
1626666600000|2021-07-19 03:50:00|6785.5|6775.5|6781.8|6766.8|6788.5|6778.4|6780.3|6766|0
1626666900000|2021-07-19 03:55:00|6781.6|6766.6|6784.8|6769.8|6785.3|6772.1|6777.8|6766.3|0
1626667200000|2021-07-19 04:00:00|6785.3|6770.3|6784.7|6774.7|6787.4|6774.7|6784.2|6770.3|0
1626667500000|2021-07-19 04:05:00|6787|6772|6784.6|6774.6|6787|6775.7|6783.2|6771.5|0
1626667800000|2021-07-19 04:10:00|6785|6775|6787.8|6777.8|6790.2|6780.9|6784.6|6773.5|1
1626668100000|2021-07-19 04:15:00|6788.2|6778.2|6789.7|6774.7|6790.2|6778.2|6787.3|6773.9|0
1626668400000|2021-07-19 04:20:00|6789.8|6774.8|6789.4|6774.4|6790.9|6778.3|6786.4|6772.8|0
1626668700000|2021-07-19 04:25:00|6787.2|6777.2|6793.5|6787.5|6795.1|6788.5|6786.8|6774.4|3
1626669000000|2021-07-19 04:30:00|6795.1|6785.1|6793.9|6778.9|6795.1|6787.8|6790.4|6776.9|0
1626669300000|2021-07-19 04:35:00|6794|6779|6793.6|6783.6|6795.2|6788|6792.1|6778.8|1
1626669600000|2021-07-19 04:40:00|6794|6784|6794.4|6784.4|6795.5|6787.7|6791.2|6780|0
1626669900000|2021-07-19 04:45:00|6794.3|6784.3|6793.1|6783.1|6795.8|6784.3|6793.1|6780.5|0
1626670200000|2021-07-19 04:50:00|6793.5|6783.5|6789.7|6783.7|6794.3|6784.3|6789.7|6782.7|0
1626670500000|2021-07-19 04:55:00|6788.7|6782.7|6789.1|6783.1|6789.1|6783.1|6788.7|6782.7|0
1626670800000|2021-07-19 05:00:00|6788.2|6782.2|6793.5|6783.5|6795.8|6786.8|6788.1|6780.8|3
1626671100000|2021-07-19 05:05:00|6793.9|6783.9|6799.4|6789.4|6800.9|6794.9|6792.5|6783.5|21
1626671400000|2021-07-19 05:10:00|6799.8|6789.8|6798.8|6783.8|6801.4|6790.6|6795.6|6783.3|0
1626671700000|2021-07-19 05:15:00|6799.1|6784.1|6811.2|6805.2|6811.7|6805.7|6797.6|6783.8|19
1626672000000|2021-07-19 05:20:00|6811.6|6805.6|6804.6|6798.6|6811.6|6805.6|6804.6|6795.4|3
1626672300000|2021-07-19 05:25:00|6804.7|6798.7|6808.4|6802.4|6809.5|6803.5|6804.7|6797.6|5
1626672600000|2021-07-19 05:30:00|6808.9|6802.9|6801.3|6795.3|6822.1|6814.1|6800.1|6794.1|12
1626672900000|2021-07-19 05:35:00|6800.6|6794.6|6800.4|6785.4|6805.2|6795.8|6791.3|6784.5|1
1626673200000|2021-07-19 05:40:00|6800.5|6785.5|6784.1|6778.1|6800.5|6787.5|6783.4|6777.4|6
1626673500000|2021-07-19 05:45:00|6783.8|6777.8|6783.7|6773.7|6792.6|6781.6|6778.4|6772.4|2
1626673800000|2021-07-19 05:50:00|6781.2|6775.2|6782|6776|6786|6778.9|6778.6|6772.6|1
1626674100000|2021-07-19 05:55:00|6785.4|6775.4|6786.8|6780.8|6789.3|6781.8|6781.9|6775|1
1626674400000|2021-07-19 06:00:00|6786.7|6780.7|6785.2|6779.2|6790.4|6783.8|6783|6777|1
1626674700000|2021-07-19 06:05:00|6785.6|6779.6|6777.5|6771.5|6785.6|6779.6|6777.5|6771.5|0
1626675000000|2021-07-19 06:10:00|6777.7|6771.7|6776.9|6770.9|6779.3|6773.3|6776.9|6770.9|0
1626675300000|2021-07-19 06:15:00|6777.4|6771.4|6773.4|6767.4|6779.6|6773.6|6773|6767|1
1626675600000|2021-07-19 06:20:00|6773|6767|6781|6775|6786.4|6779.3|6772.6|6766.6|0
1626675900000|2021-07-19 06:25:00|6780.5|6774.5|6773.6|6767.6|6782|6774.9|6773.6|6767.4|0
1626676200000|2021-07-19 06:30:00|6773.5|6767.5|6774.3|6768.3|6776.6|6769.1|6769.2|6763.2|8
1626676500000|2021-07-19 06:35:00|6774|6768|6770.1|6764.1|6774.3|6768.3|6769.7|6763.2|0
1626676800000|2021-07-19 06:40:00|6769.7|6763.7|6773.9|6763.9|6774.3|6767.8|6764.7|6757.2|28
1626677100000|2021-07-19 06:45:00|6773.4|6763.4|6773.5|6763.5|6774.1|6767.1|6771.1|6762.7|0
1626677400000|2021-07-19 06:50:00|6773.4|6763.4|6764.6|6754.6|6773.5|6765.8|6760.1|6754.1|17
1626677700000|2021-07-19 06:55:00|6764.2|6754.2|6757.9|6751.9|6770.7|6757.9|6756.7|6750.7|5
1626678000000|2021-07-19 07:00:00|6758.1|6752.1|6764.6|6749.6|6765.7|6758.2|6755.7|6748.8|13
1626678300000|2021-07-19 07:05:00|6764.2|6749.2|6754.1|6748.1|6764.2|6752.2|6754.1|6747.7|9
1626678600000|2021-07-19 07:10:00|6753.7|6747.7|6740|6730|6753.7|6747.7|6736.4|6728.2|61
1626678900000|2021-07-19 07:15:00|6743.2|6728.2|6743.8|6737.8|6747.7|6741.7|6739.7|6727.8|5
1626679200000|2021-07-19 07:20:00|6744.5|6738.5|6741.7|6735.7|6746|6740|6740.1|6733.9|6
1626679500000|2021-07-19 07:25:00|6742.1|6736.1|6738.9|6728.9|6743.2|6737.2|6736|6728.9|3
1626679800000|2021-07-19 07:30:00|6739.2|6729.2|6742.5|6732.5|6744.1|6736.2|6734.4|6728.4|4
1626680100000|2021-07-19 07:35:00|6742.3|6732.3|6736.6|6730.6|6742.8|6733.3|6735.2|6729.2|2
1626680400000|2021-07-19 07:40:00|6737.3|6731.3|6737.4|6731.4|6740.9|6731.8|6735.2|6728.8|1
1626680700000|2021-07-19 07:45:00|6736.2|6730.2|6742.5|6736.5|6742.5|6736.5|6733.6|6727.6|10
1626681000000|2021-07-19 07:50:00|6742.2|6736.2|6739.2|6733.2|6744.8|6736.5|6736.6|6728.7|24
1626681300000|2021-07-19 07:55:00|6739.3|6733.3|6741.9|6735.9|6742.9|6736.9|6739.3|6733.3|16
1626681600000|2021-07-19 08:00:00|6741.8|6735.8|6759.2|6753.2|6761.9|6753.2|6738.3|6732.3|81
1626681900000|2021-07-19 08:05:00|6759.4|6753.4|6775.1|6769.1|6783.7|6777.7|6759.4|6753.4|33
1626682200000|2021-07-19 08:10:00|6775.2|6769.2|6792.7|6782.7|6793.2|6785.6|6775.1|6769.1|26
1626682500000|2021-07-19 08:15:00|6792.3|6782.3|6793.2|6787.2|6795|6787.5|6785.6|6779.6|20
1626682800000|2021-07-19 08:20:00|6792.8|6786.8|6786.9|6780.9|6793.2|6786.8|6785.5|6778.1|13
1626683100000|2021-07-19 08:25:00|6786.6|6780.6|6787.4|6781.4|6787.7|6781.7|6785.1|6779.1|42
1626683400000|2021-07-19 08:30:00|6791.4|6785.4|6778.3|6772.3|6792.2|6786.2|6778.3|6772.3|165
1626683700000|2021-07-19 08:35:00|6778.4|6772.4|6778.2|6763.2|6779.6|6773.6|6767.8|6761.8|79
1626684000000|2021-07-19 08:40:00|6778.5|6763.5|6763.4|6748.4|6778.5|6764.7|6753.3|6746.8|16
1626684300000|2021-07-19 08:45:00|6760.8|6750.8|6757.4|6747.4|6762.8|6751.5|6750.5|6743.5|12
1626684600000|2021-07-19 08:50:00|6755.3|6749.3|6756.2|6750.2|6758.8|6750.6|6749.6|6740.2|13
1626684900000|2021-07-19 08:55:00|6756.1|6750.1|6756.3|6750.3|6757.4|6751.1|6748.5|6740.2|13
1626685200000|2021-07-19 09:00:00|6756.7|6750.7|6761.6|6751.6|6763.7|6755.1|6751.6|6745.6|1
1626685500000|2021-07-19 09:05:00|6761.2|6751.2|6764.4|6758.4|6768.2|6760.1|6754.1|6746.1|0
1626685800000|2021-07-19 09:10:00|6764.8|6758.8|6766|6760|6776|6765.1|6762.7|6751.1|1
1626686100000|2021-07-19 09:15:00|6766.4|6760.4|6759.5|6753.5|6773.3|6765|6758.6|6751.8|1
1626686400000|2021-07-19 09:20:00|6759.1|6753.1|6771.6|6761.6|6771.6|6763.4|6758.6|6751.6|2
1626686700000|2021-07-19 09:25:00|6772.4|6762.4|6768|6762|6772.4|6763.9|6761.5|6754.9|0
1626687000000|2021-07-19 09:30:00|6768.1|6762.1|6758.7|6752.7|6774.1|6764.6|6758.7|6751.2|1
1626687300000|2021-07-19 09:35:00|6758.6|6752.6|6763.2|6753.2|6764.3|6757.6|6755.5|6748|4
1626687600000|2021-07-19 09:40:00|6761.3|6755.3|6767.9|6761.9|6775.9|6763.3|6760.3|6747.6|1
1626687900000|2021-07-19 09:45:00|6768.3|6762.3|6761|6746|6770.2|6762.3|6759|6746|4
1626688200000|2021-07-19 09:50:00|6761.5|6746.5|6765.9|6750.9|6771.4|6759.1|6756.3|6745|0
1626688500000|2021-07-19 09:55:00|6766.3|6751.3|6764.4|6749.4|6767.8|6754.1|6761.1|6747.7|0
1626688800000|2021-07-19 10:00:00|6764.7|6749.7|6748.7|6742.7|6765.6|6752.2|6748.6|6741.1|13
1626689100000|2021-07-19 10:05:00|6748.2|6742.2|6745.2|6730.2|6748.2|6742.2|6736.6|6728.7|34
1626689400000|2021-07-19 10:10:00|6742.1|6732.1|6743.8|6737.8|6750.7|6737.8|6738.9|6729.8|2
1626689700000|2021-07-19 10:15:00|6743.7|6737.7|6738.3|6732.3|6745.9|6737.8|6737.7|6731.7|22
1626690000000|2021-07-19 10:20:00|6738.4|6732.4|6738.9|6728.9|6739.4|6732.4|6732|6726|27
1626690300000|2021-07-19 10:25:00|6740.5|6725.5|6736.7|6726.7|6740.5|6728.9|6732|6724.8|1
1626690600000|2021-07-19 10:30:00|6736.4|6726.4|6737.5|6727.5|6737.9|6727.9|6732|6725.9|7
1626690900000|2021-07-19 10:35:00|6737.9|6727.9|6737.1|6727.1|6739.7|6732.3|6733.1|6726.2|1
1626691200000|2021-07-19 10:40:00|6736.7|6726.7|6731.8|6725.8|6736.7|6728.8|6730.8|6724.8|7
1626691500000|2021-07-19 10:45:00|6730.8|6724.8|6735.2|6729.2|6735.3|6729.3|6730.1|6723.4|1
1626691800000|2021-07-19 10:50:00|6735|6729|6730.5|6724.5|6736.4|6730.4|6730.5|6724.5|0
1626692100000|2021-07-19 10:55:00|6731.5|6725.5|6738.1|6732.1|6738.5|6732.5|6728.6|6721.6|1
1626692400000|2021-07-19 11:00:00|6738.3|6732.3|6735.4|6729.4|6750.1|6742.7|6734.2|6727.2|6
1626692700000|2021-07-19 11:05:00|6735|6729|6732|6726|6742|6730.6|6730.7|6724.7|5
1626693000000|2021-07-19 11:10:00|6731.6|6725.6|6729.8|6723.8|6738.1|6730.5|6729.2|6723.2|15
1626693300000|2021-07-19 11:15:00|6729.9|6723.9|6727.4|6717.4|6730.8|6724.8|6720.8|6713.1|10
1626693600000|2021-07-19 11:20:00|6725.6|6719.6|6725.3|6719.3|6733.4|6721.9|6721.7|6714.9|2
1626693900000|2021-07-19 11:25:00|6725|6719|6729.8|6723.8|6733|6725.6|6723.3|6715.9|7
1626694200000|2021-07-19 11:30:00|6730.1|6724.1|6727|6721|6736.6|6730.6|6726.5|6720|3
1626694500000|2021-07-19 11:35:00|6726.5|6720.5|6721.2|6715.2|6731|6723.1|6720|6714|30
1626694800000|2021-07-19 11:40:00|6721.6|6715.6|6721.3|6715.3|6723.7|6717.7|6719.1|6713.1|36
1626695100000|2021-07-19 11:45:00|6720.8|6714.8|6729.1|6723.1|6735.8|6726.4|6720.5|6714.5|14
1626695400000|2021-07-19 11:50:00|6728.9|6722.9|6724.4|6718.4|6728.9|6722.9|6719.9|6713.9|12
1626695700000|2021-07-19 11:55:00|6724|6718|6727.3|6717.3|6730|6722.2|6723.4|6714|4
1626696000000|2021-07-19 12:00:00|6727.6|6717.6|6722.8|6716.8|6730.5|6722|6720.9|6714|9
1626696300000|2021-07-19 12:05:00|6722.4|6716.4|6718.2|6712.2|6722.9|6716.9|6717.9|6711.9|20
1626696600000|2021-07-19 12:10:00|6718.6|6712.6|6722.8|6716.8|6728.1|6722.1|6717.4|6711.4|19
1626696900000|2021-07-19 12:15:00|6722.5|6716.5|6721.4|6715.4|6728.3|6722.3|6720.6|6714.6|8
1626697200000|2021-07-19 12:20:00|6721.6|6715.6|6718.5|6712.5|6722.7|6716.7|6717|6711|57
1626697500000|2021-07-19 12:25:00|6717.4|6711.4|6704.1|6698.1|6718.3|6712.3|6703.6|6697.6|56
1626697800000|2021-07-19 12:30:00|6705.8|6699.8|6672.1|6666.1|6706.3|6700.3|6670.5|6664.5|139
1626698100000|2021-07-19 12:35:00|6671.6|6665.6|6672.8|6666.8|6676.1|6670.1|6669.6|6663.6|110
1626698400000|2021-07-19 12:40:00|6672.6|6666.6|6671.1|6665.1|6676.3|6670.3|6667.1|6661.1|39
1626701400000|2021-07-19 13:30:00|6675.9|6665.9|6629.6|6623.6|6694.7|6687.2|6619.9|6613.9|719
1626701700000|2021-07-19 13:35:00|6630.1|6624.1|6666.7|6660.7|6671.7|6664.4|6629.9|6623.9|350
1626702000000|2021-07-19 13:40:00|6666.5|6660.5|6681.3|6675.3|6687.3|6681.3|6656|6650|190
1626702300000|2021-07-19 13:45:00|6681|6675|6695.9|6689.9|6703.3|6697.3|6681|6675|136
1626702600000|2021-07-19 13:50:00|6694.9|6688.9|6656.8|6650.8|6696.1|6690.1|6654.9|6648.9|256
1626702900000|2021-07-19 13:55:00|6656.3|6650.3|6625.1|6619.1|6664.4|6658.4|6619.8|6612.6|133
1626703200000|2021-07-19 14:00:00|6625|6619|6612.6|6606.6|6629|6621.1|6601.2|6595.2|220
1626703500000|2021-07-19 14:05:00|6612.1|6606.1|6581.5|6571.5|6617.4|6609.5|6569.7|6563.7|270
1626703800000|2021-07-19 14:10:00|6579.4|6573.4|6555.1|6549.1|6579.5|6573.5|6548|6542|270
1626704100000|2021-07-19 14:15:00|6554.7|6548.7|6565|6559|6573.8|6567.8|6548.1|6542.1|403
1626704400000|2021-07-19 14:20:00|6564.2|6558.2|6580.3|6574.3|6583.2|6577.2|6549.9|6543.9|407
1626704700000|2021-07-19 14:25:00|6580.2|6574.2|6580.8|6574.8|6582|6576|6568.5|6562.5|245
1626705000000|2021-07-19 14:30:00|6580.9|6574.9|6587.3|6581.3|6588.6|6582.6|6567.1|6561.1|141
1626705300000|2021-07-19 14:35:00|6588.3|6582.3|6590.5|6584.5|6592.5|6586.5|6579|6573|209
1626705600000|2021-07-19 14:40:00|6590.3|6584.3|6587.7|6581.7|6591.2|6585.2|6577.7|6571.7|207
1626705900000|2021-07-19 14:45:00|6587.8|6581.8|6587.7|6581.7|6593.9|6587.8|6583.4|6577.4|125
1626706200000|2021-07-19 14:50:00|6587.6|6581.6|6584.5|6578.5|6590.3|6584.3|6572.1|6566.1|138
1626706500000|2021-07-19 14:55:00|6584.4|6578.4|6576.9|6570.9|6584.5|6578.5|6573.9|6567.9|123
1626706800000|2021-07-19 15:00:00|6577.3|6571.3|6584.9|6578.9|6585.6|6579.6|6573.8|6567.8|118
1626707100000|2021-07-19 15:05:00|6585|6579|6596.2|6590.2|6597.3|6591.3|6583.5|6577.5|239
1626707400000|2021-07-19 15:10:00|6596.5|6590.5|6592.5|6586.5|6597.2|6591.2|6589.7|6583.7|86
1626707700000|2021-07-19 15:15:00|6592.1|6586.1|6581.1|6575.1|6595|6589|6579.4|6573.4|77
1626708000000|2021-07-19 15:20:00|6581.4|6575.4|6526.5|6520.5|6582.9|6576.9|6525.7|6518|258
1626708300000|2021-07-19 15:25:00|6526.9|6520.9|6528.8|6522.8|6535.8|6529.8|6517|6511|120
1626708600000|2021-07-19 15:30:00|6528.6|6522.6|6550.8|6544.8|6554.5|6547.1|6517.4|6511.4|173
1626708900000|2021-07-19 15:35:00|6550.3|6544.3|6530.4|6524.4|6550.3|6544.3|6520.6|6514.6|155
1626709200000|2021-07-19 15:40:00|6531.6|6525.6|6532.6|6526.6|6540.2|6534.2|6526.3|6520.3|199
1626709500000|2021-07-19 15:45:00|6532.2|6526.2|6535.8|6529.8|6535.8|6529.8|6521.7|6514.6|127
1626709800000|2021-07-19 15:50:00|6536.3|6530.3|6561.7|6555.7|6561.7|6555.7|6528.8|6522.8|328
1626710100000|2021-07-19 15:55:00|6561.6|6555.6|6552.3|6546.3|6562.1|6556.1|6542.7|6536.7|84
1626710400000|2021-07-19 16:00:00|6552.2|6546.2|6556.3|6550.3|6562.3|6556.3|6548.7|6542.7|90
1626710700000|2021-07-19 16:05:00|6555.8|6549.8|6557.4|6551.4|6561.8|6555.8|6546.8|6540.8|117
1626711000000|2021-07-19 16:10:00|6557.3|6551.3|6536.4|6530.4|6558.3|6552.3|6532.2|6525.9|185
1626711300000|2021-07-19 16:15:00|6536.9|6530.9|6534.4|6528.4|6549.3|6541.8|6534|6527.8|74
1626711600000|2021-07-19 16:20:00|6534.3|6528.3|6536.5|6530.5|6544.4|6537.3|6513.2|6507.2|146
1626711900000|2021-07-19 16:25:00|6536.8|6530.8|6536.8|6530.8|6545.7|6539.7|6535.5|6529.5|44
1626712200000|2021-07-19 16:30:00|6536.1|6530.1|6534.2|6528.2|6545.9|6539.9|6532.7|6526.7|59
1626712500000|2021-07-19 16:35:00|6533.8|6527.8|6523.4|6517.4|6536.3|6530.3|6515.6|6508.9|35
1626712800000|2021-07-19 16:40:00|6523.5|6517.5|6522.6|6516.6|6529.5|6521.9|6513.3|6507.3|59
1626713100000|2021-07-19 16:45:00|6522.7|6516.7|6515.6|6509.6|6527|6521|6515.1|6509.1|31
1626713400000|2021-07-19 16:50:00|6516|6510|6508.4|6502.4|6517.6|6511.6|6501.8|6495.8|104
1626713700000|2021-07-19 16:55:00|6508.3|6502.3|6505.3|6499.3|6514.1|6508.1|6501.5|6495.5|61
1626714000000|2021-07-19 17:00:00|6505.7|6499.7|6507.8|6501.8|6512.7|6506.7|6500.4|6494.4|70
1626714300000|2021-07-19 17:05:00|6508.2|6502.2|6513.4|6507.4|6515.5|6509.5|6504.3|6498.3|55
1626714600000|2021-07-19 17:10:00|6513.3|6507.3|6508.9|6502.9|6519.3|6513.3|6507.1|6501.1|12
1626714900000|2021-07-19 17:15:00|6508.5|6502.5|6502.8|6496.8|6509|6503|6499.4|6493.4|49
1626715200000|2021-07-19 17:20:00|6502.9|6496.9|6508.6|6502.6|6509.6|6503.6|6498.6|6492.6|207
1626715500000|2021-07-19 17:25:00|6508.8|6502.8|6503.7|6497.7|6508.8|6502.8|6502.5|6496.5|123
1626715800000|2021-07-19 17:30:00|6504.3|6498.3|6515.1|6509.1|6519.1|6513.1|6503.6|6497.6|206
1626716100000|2021-07-19 17:35:00|6515|6509|6528.8|6522.8|6530.6|6524.6|6514.3|6508.3|79
1626716400000|2021-07-19 17:40:00|6528.9|6522.9|6519.7|6513.7|6532.7|6526.7|6517.6|6511.6|35
1626716700000|2021-07-19 17:45:00|6519.4|6513.4|6523.8|6517.8|6527.7|6521.7|6516.8|6510.8|249
1626717000000|2021-07-19 17:50:00|6524|6518|6513.3|6507.3|6528.2|6522.2|6512.2|6506.2|214
1626717300000|2021-07-19 17:55:00|6513.7|6507.7|6524.6|6518.6|6530.3|6524.3|6512.6|6506.6|72
1626717600000|2021-07-19 18:00:00|6525.4|6519.4|6530.2|6524.2|6531.8|6525.2|6520.9|6514.9|72
1626717900000|2021-07-19 18:05:00|6530.1|6524.1|6537.4|6531.4|6541.9|6535.9|6528.7|6522.7|156
1626718200000|2021-07-19 18:10:00|6537.5|6531.5|6550.9|6544.9|6550.9|6544.9|6532.7|6526.7|453
1626718500000|2021-07-19 18:15:00|6550.4|6544.4|6545.6|6530.6|6550.4|6544.4|6529.3|6523.3|219
1626739200000|2021-07-20 00:00:00|6556.4|6541.4|6578.4|6568.4|6590.2|6582.3|6556.4|6541.4|69
1626739500000|2021-07-20 00:05:00|6577.4|6571.4|6575.8|6569.8|6587.1|6580.1|6572.8|6565.2|5
1626739800000|2021-07-20 00:10:00|6577.9|6567.9|6570|6564|6580.3|6572.9|6565.1|6557.3|1
1626740100000|2021-07-20 00:15:00|6570.5|6564.5|6568.1|6562.1|6579.6|6573.4|6563.7|6557.7|2
1626740400000|2021-07-20 00:20:00|6568|6562|6569.9|6563.9|6575.5|6567.2|6564.1|6557.5|10
1626740700000|2021-07-20 00:25:00|6569.5|6563.5|6577.1|6571.1|6578.5|6572.2|6564|6558|1
1626741000000|2021-07-20 00:30:00|6577.5|6571.5|6576.4|6570.4|6577.8|6571.8|6571.7|6561.7|0
1626741300000|2021-07-20 00:35:00|6576.3|6570.3|6573.2|6567.2|6576.4|6570.4|6572.2|6564.3|1
1626741600000|2021-07-20 00:40:00|6573.3|6567.3|6574.7|6568.7|6580.1|6572.9|6571|6565|2
1626741900000|2021-07-20 00:45:00|6574.8|6568.8|6587.2|6581.2|6587.2|6581.2|6574.3|6568.3|1
1626742200000|2021-07-20 00:50:00|6587.4|6581.4|6582.4|6576.4|6591.4|6585.4|6582|6575.4|13
1626742500000|2021-07-20 00:55:00|6585|6575|6595.1|6585.1|6601.6|6593.7|6579.5|6572.8|7
1626742800000|2021-07-20 01:00:00|6596.2|6586.2|6604|6598|6605.3|6598.5|6590.6|6583.2|7
1626743100000|2021-07-20 01:05:00|6603.5|6597.5|6598.2|6592.2|6606.8|6599.2|6590.8|6584.3|4
1626743400000|2021-07-20 01:10:00|6598.4|6592.4|6594.4|6588.4|6602.2|6596.2|6591.9|6584.8|0
1626743700000|2021-07-20 01:15:00|6594|6588|6606.8|6600.8|6606.8|6600.8|6593|6585.5|9
1626744000000|2021-07-20 01:20:00|6607.3|6601.3|6577.3|6571.3|6608.7|6601.6|6574.3|6565.2|27
1626744300000|2021-07-20 01:25:00|6579.2|6569.2|6566.8|6551.8|6586.7|6579.2|6563.4|6551.8|13
1626744600000|2021-07-20 01:30:00|6566.4|6551.4|6585.7|6579.7|6590.5|6581.6|6563|6551.4|7
1626744900000|2021-07-20 01:35:00|6587.6|6581.6|6592.7|6586.7|6597.2|6588.9|6583.8|6577.8|2
1626745200000|2021-07-20 01:40:00|6592.8|6586.8|6596.2|6590.2|6604.4|6594.8|6592.1|6583.9|1
1626745500000|2021-07-20 01:45:00|6595.8|6589.8|6610.3|6595.3|6612.1|6605|6595.8|6583.8|1
1626745800000|2021-07-20 01:50:00|6609.9|6594.9|6609.5|6599.5|6615.2|6603.9|6602.6|6594.2|4
1626746100000|2021-07-20 01:55:00|6610.2|6600.2|6611.3|6601.3|6614.7|6605.4|6609.4|6597.5|0
1626746400000|2021-07-20 02:00:00|6610.9|6600.9|6613.8|6607.8|6618.9|6612.1|6609.8|6598.5|4
1626746700000|2021-07-20 02:05:00|6613.9|6607.9|6608.9|6602.9|6614.4|6608.4|6605|6599|1
1626747000000|2021-07-20 02:10:00|6608.5|6602.5|6600.7|6594.7|6608.9|6602.9|6599.7|6593.7|16
1626747300000|2021-07-20 02:15:00|6600.8|6594.8|6606.4|6596.4|6609.7|6601.2|6600.6|6592.7|5
1626747600000|2021-07-20 02:20:00|6606.5|6596.5|6611.5|6605.5|6614|6605.5|6602.2|6594.3|12
1626747900000|2021-07-20 02:25:00|6611.8|6605.8|6615.5|6609.5|6618|6610.6|6607.5|6599|8
1626748200000|2021-07-20 02:30:00|6615.8|6609.8|6615.7|6605.7|6618.9|6612.3|6614.6|6601.9|1
1626748500000|2021-07-20 02:35:00|6616.1|6606.1|6613.4|6607.4|6620.8|6612.1|6611.8|6599.7|3
1626748800000|2021-07-20 02:40:00|6615.9|6605.9|6616.6|6610.6|6618|6611.8|6612.4|6603|6
1626749100000|2021-07-20 02:45:00|6616.1|6610.1|6615.8|6605.8|6617.6|6611.1|6613.3|6605.5|0
1626749400000|2021-07-20 02:50:00|6616.2|6606.2|6607.3|6601.3|6617.2|6609.3|6604.9|6597.8|0
1626749700000|2021-07-20 02:55:00|6608.8|6598.8|6611.2|6605.2|6611.9|6605.5|6601.7|6594.4|1
1626750000000|2021-07-20 03:00:00|6611.4|6601.4|6616.2|6610.2|6619.1|6613.1|6611.4|6598.9|10
1626750300000|2021-07-20 03:05:00|6616.6|6610.6|6616.2|6610.2|6619.1|6613.1|6614.2|6606.9|2
1626750600000|2021-07-20 03:10:00|6618.5|6608.5|6620.2|6614.2|6620.6|6614.6|6613.9|6606.5|35
1626750900000|2021-07-20 03:15:00|6620.3|6614.3|6615.1|6609.1|6620.3|6614.3|6608.3|6602.3|4
1626751200000|2021-07-20 03:20:00|6614.7|6608.7|6615.3|6609.3|6616.1|6609.7|6606.3|6600.3|1
1626751500000|2021-07-20 03:25:00|6615.5|6609.5|6604.9|6598.9|6615.9|6609.9|6602.7|6596.1|3
1626751800000|2021-07-20 03:30:00|6604.5|6598.5|6584.2|6578.2|6604.9|6598.9|6584.2|6578.2|26
1626752100000|2021-07-20 03:35:00|6584.1|6578.1|6588.6|6582.6|6588.7|6582.7|6581.4|6570.6|3
1626752400000|2021-07-20 03:40:00|6588.5|6582.5|6584.6|6578.6|6588.5|6582.5|6582.9|6576.9|11
1626752700000|2021-07-20 03:45:00|6585|6579|6591.4|6585.4|6591.8|6585.8|6585|6579|2
1626753000000|2021-07-20 03:50:00|6591.8|6585.8|6591.5|6585.5|6595.3|6585.9|6588.7|6582.7|0
1626753300000|2021-07-20 03:55:00|6591.9|6585.9|6598.4|6588.4|6598.4|6588.7|6590.5|6584.5|0
1626753600000|2021-07-20 04:00:00|6598|6588|6603.5|6597.5|6604.9|6597.5|6596.3|6587.2|3
1626753900000|2021-07-20 04:05:00|6603.3|6597.3|6597.2|6587.2|6603.3|6597.3|6593.4|6586.7|8
1626754200000|2021-07-20 04:10:00|6598.3|6588.3|6593.8|6587.8|6598.3|6589.4|6593.8|6587.6|0
1626754500000|2021-07-20 04:15:00|6593.3|6587.3|6588.1|6573.1|6594|6587.3|6580|6570.3|1
1626754800000|2021-07-20 04:20:00|6588|6573|6591.1|6576.1|6593.2|6578.6|6587|6572.6|0
1626755100000|2021-07-20 04:25:00|6592.1|6577.1|6592.4|6577.4|6593.2|6580.9|6589.6|6576.1|0
1626755400000|2021-07-20 04:30:00|6592.8|6577.8|6585.4|6579.4|6593.1|6581.8|6585.4|6576.5|0
1626755700000|2021-07-20 04:35:00|6587.2|6577.2|6584.8|6578.8|6587.2|6579.7|6583.6|6577.2|0
1626756000000|2021-07-20 04:40:00|6585.2|6579.2|6592.3|6582.3|6592.3|6582.7|6585.2|6577.6|2
1626756300000|2021-07-20 04:45:00|6594.6|6579.6|6589.2|6583.2|6594.6|6583.2|6588.3|6575.9|0
1626756600000|2021-07-20 04:50:00|6589.3|6583.3|6589.7|6583.7|6590.6|6584.6|6589.3|6583.3|1
1626756900000|2021-07-20 04:55:00|6589.6|6583.6|6585.2|6579.2|6589.9|6583.6|6585.2|6578.2|0
1626757200000|2021-07-20 05:00:00|6585|6579|6589.1|6579.1|6589.9|6582.4|6583.1|6577.1|5
1626757500000|2021-07-20 05:05:00|6587.4|6581.4|6592.4|6586.4|6595.8|6588.1|6587.4|6580.8|1
1626757800000|2021-07-20 05:10:00|6591.6|6585.6|6585.3|6579.3|6591.6|6585.6|6584.3|6578.3|2
1626758100000|2021-07-20 05:15:00|6585.2|6579.2|6583.7|6573.7|6585.4|6579.4|6578.3|6570.7|1
1626758400000|2021-07-20 05:20:00|6581.5|6575.5|6585.5|6575.5|6586.3|6578.3|6581.5|6572.9|0
1626758700000|2021-07-20 05:25:00|6584.7|6574.7|6591.4|6585.4|6591.9|6585.4|6580.9|6573.9|0
1626759000000|2021-07-20 05:30:00|6591.8|6585.8|6602.8|6596.8|6604.3|6598.3|6588.8|6582.5|0
1626759300000|2021-07-20 05:35:00|6603.3|6597.3|6613.6|6603.6|6615.5|6608.4|6603.3|6597.3|2
1626759600000|2021-07-20 05:40:00|6611.7|6605.7|6612.1|6597.1|6614|6607|6604.8|6593.2|0
1626759900000|2021-07-20 05:45:00|6610.2|6600.2|6615.1|6600.1|6615.5|6606.5|6608.1|6597.1|0
1626760200000|2021-07-20 05:50:00|6612.1|6602.1|6612.5|6606.5|6615.1|6606.5|6607.7|6598.3|0
1626760500000|2021-07-20 05:55:00|6614.3|6604.3|6612.6|6606.6|6615.5|6606.9|6608.3|6599.1|0
1626760800000|2021-07-20 06:00:00|6612.9|6606.9|6622.9|6612.9|6623.8|6615.3|6612.4|6606.4|5
1626761100000|2021-07-20 06:05:00|6620.6|6614.6|6620.6|6614.6|6627|6618.8|6620.4|6611|3
1626761400000|2021-07-20 06:10:00|6622.5|6612.5|6633.7|6627.7|6635.3|6628.1|6622|6611|17
1626761700000|2021-07-20 06:15:00|6633.3|6627.3|6635.3|6629.3|6635.8|6629.8|6632.3|6626.3|5
1626762000000|2021-07-20 06:20:00|6635.4|6629.4|6637.9|6627.9|6647.2|6639.3|6634.8|6627.8|6
1626762300000|2021-07-20 06:25:00|6638|6628|6642.8|6627.8|6645.7|6633.7|6636.7|6627.3|2
1626762600000|2021-07-20 06:30:00|6642.3|6627.3|6639.8|6624.8|6642.9|6629.3|6631.7|6620.6|0
1626762900000|2021-07-20 06:35:00|6640.8|6625.8|6633.6|6618.6|6641.6|6629.4|6630.6|6617.7|1
1626763200000|2021-07-20 06:40:00|6630.9|6620.9|6632.6|6622.6|6635.2|6625.3|6629.9|6617.6|10
1626763500000|2021-07-20 06:45:00|6632.7|6622.7|6625.6|6615.6|6635.6|6623.2|6621.8|6612.2|1
1626763800000|2021-07-20 06:50:00|6628.4|6613.4|6625.4|6610.4|6628.5|6617.6|6621.2|6610.4|0
1626764100000|2021-07-20 06:55:00|6625.8|6610.8|6630.3|6620.3|6637|6628|6621.4|6609.2|141
1626764400000|2021-07-20 07:00:00|6630.7|6620.7|6629.1|6623.1|6633.3|6623.2|6625.5|6614.9|8
1626764700000|2021-07-20 07:05:00|6629.2|6623.2|6637.9|6631.9|6640.3|6634.3|6627.3|6621.3|20
1626765000000|2021-07-20 07:10:00|6639.4|6633.4|6625.2|6619.2|6642.7|6635.7|6617.7|6611.7|6
1626765300000|2021-07-20 07:15:00|6626.1|6620.1|6619.1|6613.1|6632.6|6624.4|6616.4|6610.4|10
1626765600000|2021-07-20 07:20:00|6619.5|6613.5|6624.6|6618.6|6627.9|6620.9|6619.1|6613.1|4
1626765900000|2021-07-20 07:25:00|6624.7|6618.7|6631.6|6616.6|6632.5|6625|6620|6614|2
1626766200000|2021-07-20 07:30:00|6629.6|6619.6|6628.8|6618.8|6637.3|6625.2|6626.8|6616.6|0
1626766500000|2021-07-20 07:35:00|6629.7|6619.7|6632|6626|6636|6628.5|6626.4|6617.2|4
1626766800000|2021-07-20 07:40:00|6631.9|6625.9|6623.1|6613.1|6633.3|6627.3|6618.1|6612.1|1
1626767100000|2021-07-20 07:45:00|6622.6|6612.6|6628.7|6622.7|6632.8|6625.9|6622.6|6611.1|0
1626767400000|2021-07-20 07:50:00|6629.1|6623.1|6638|6632|6641|6634|6627.6|6621|2
1626767700000|2021-07-20 07:55:00|6637.2|6631.2|6633.5|6627.5|6641.7|6635.7|6629.9|6622.6|5
1626768000000|2021-07-20 08:00:00|6633.1|6627.1|6639.7|6633.7|6641.8|6635.8|6631.7|6624.2|0
1626768300000|2021-07-20 08:05:00|6633.7|6627.7|6630.4|6624.4|6641.1|6633.7|6630.4|6624.4|2
1626768600000|2021-07-20 08:10:00|6630.3|6624.3|6639.7|6629.7|6640.6|6633.1|6629.3|6623.2|3
1626768900000|2021-07-20 08:15:00|6637.8|6631.8|6627.7|6617.7|6640.1|6632.2|6627.3|6615.1|1
1626769200000|2021-07-20 08:20:00|6628.2|6618.2|6625.7|6615.7|6628.4|6620.1|6619.8|6611.3|2
1626769500000|2021-07-20 08:25:00|6625.3|6615.3|6615.2|6600.2|6626.2|6616.2|6610.8|6600.2|1
1626769800000|2021-07-20 08:30:00|6615.7|6600.7|6620|6605|6624.2|6613.8|6609.8|6597.3|0
1626770100000|2021-07-20 08:35:00|6619.7|6604.7|6608.3|6602.3|6625.8|6614.2|6604.6|6591.4|4
1626770400000|2021-07-20 08:40:00|6607.9|6601.9|6620.8|6610.8|6628.5|6617.8|6607.9|6598.4|4
1626770700000|2021-07-20 08:45:00|6624.3|6609.3|6607.5|6601.5|6626.7|6615.2|6604.7|6592.3|2
1626771000000|2021-07-20 08:50:00|6608.3|6602.3|6609.9|6599.9|6615.9|6603.7|6602.5|6593.2|3
1626771300000|2021-07-20 08:55:00|6610.9|6600.9|6617|6611|6617.5|6611.5|6609.9|6600.9|2
1626771600000|2021-07-20 09:00:00|6617.5|6611.5|6615.8|6609.8|6619.2|6613.2|6614.3|6606.2|7
1626771900000|2021-07-20 09:05:00|6617.7|6607.7|6616.7|6610.7|6618.6|6612.6|6612.9|6600.4|3
1626772200000|2021-07-20 09:10:00|6617.5|6611.5|6616.1|6606.1|6618.8|6612.5|6614.6|6603.4|2
1626772500000|2021-07-20 09:15:00|6616.5|6606.5|6619.4|6609.4|6619.8|6613.8|6613.5|6606.1|3
1626772800000|2021-07-20 09:20:00|6618.3|6612.3|6609.1|6603.1|6619.4|6612.3|6609.1|6602.5|5
1626773100000|2021-07-20 09:25:00|6608.6|6602.6|6601.9|6595.9|6608.6|6602.6|6601.5|6594.6|1
1626773400000|2021-07-20 09:30:00|6603.9|6597.9|6611.1|6601.1|6619.4|6609.8|6603.6|6597.4|8
1626773700000|2021-07-20 09:35:00|6610.5|6600.5|6612.6|6597.6|6616.8|6606.8|6607.7|6595|5
1626774000000|2021-07-20 09:40:00|6613|6598|6596|6586|6613.1|6600.9|6589.6|6583.6|2
1626774300000|2021-07-20 09:45:00|6593.1|6587.1|6597.6|6591.6|6604.9|6595.7|6592.7|6582.9|11
1626774600000|2021-07-20 09:50:00|6597.9|6591.9|6594.9|6588.9|6599.4|6593.4|6592.5|6585|45
1626774900000|2021-07-20 09:55:00|6595|6589|6593.6|6587.6|6595.9|6589.9|6592.7|6585|6
1626775200000|2021-07-20 10:00:00|6593.5|6587.5|6593.6|6587.6|6599.7|6591.3|6592.6|6586.1|3
1626775500000|2021-07-20 10:05:00|6591.8|6585.8|6582.6|6576.6|6594.2|6586.3|6581.3|6574.1|169
1626775800000|2021-07-20 10:10:00|6583.1|6577.1|6596.3|6590.3|6597.6|6591.6|6581.7|6574.1|5
1626776100000|2021-07-20 10:15:00|6596.7|6590.7|6601.8|6591.8|6605.7|6597.7|6596.3|6590.3|11
1626776400000|2021-07-20 10:20:00|6602.3|6592.3|6609.8|6599.8|6609.8|6603.2|6600.3|6590.7|3
1626776700000|2021-07-20 10:25:00|6608.6|6598.6|6613.7|6598.7|6614.1|6600.1|6605.8|6596|1
1626777000000|2021-07-20 10:30:00|6614|6599|6611|6605|6614.1|6605.2|6609.1|6594.5|4
1626777300000|2021-07-20 10:35:00|6610.2|6604.2|6613.9|6603.9|6617.9|6609.6|6610.2|6601.7|9
1626777600000|2021-07-20 10:40:00|6616.9|6601.9|6612.1|6597.1|6616.9|6603.7|6609.7|6597.1|1
1626777900000|2021-07-20 10:45:00|6612.2|6597.2|6611.4|6596.4|6614.3|6601.5|6610.1|6595.1|0
1626778200000|2021-07-20 10:50:00|6611.9|6596.9|6627|6612|6627.8|6614.6|6609.5|6596.9|13
1626778500000|2021-07-20 10:55:00|6624.3|6614.3|6633.8|6627.8|6635.5|6628.2|6621.3|6611.6|3
1626778800000|2021-07-20 11:00:00|6633.7|6627.7|6635.3|6629.3|6644.6|6633.9|6630.4|6620.6|5
1626779100000|2021-07-20 11:05:00|6635.2|6629.2|6636.6|6626.6|6639.7|6631|6634.4|6619.5|1
1626779400000|2021-07-20 11:10:00|6638.6|6623.6|6634.1|6624.1|6638.6|6629.7|6631.8|6623.2|3
1626779700000|2021-07-20 11:15:00|6632.2|6626.2|6625.8|6619.8|6636.4|6627.9|6625.8|6616.1|13
1626780000000|2021-07-20 11:20:00|6625.4|6619.4|6626.1|6620.1|6627|6621|6625.4|6619.4|0
1626780300000|2021-07-20 11:25:00|6625.5|6619.5|6618.9|6608.9|6627.3|6621.3|6615.1|6607.5|8
1626780600000|2021-07-20 11:30:00|6618.5|6608.5|6624.2|6618.2|6626.9|6618.6|6618.5|6607.6|1
1626780900000|2021-07-20 11:35:00|6624.7|6618.7|6628.1|6622.1|6631|6623.1|6623.9|6615.2|2
1626781200000|2021-07-20 11:40:00|6629.9|6619.9|6622.3|6616.3|6629.9|6622.9|6620.3|6614.3|2
1626781500000|2021-07-20 11:45:00|6622.4|6616.4|6622.9|6616.9|6623.8|6617.8|6622.3|6616.3|1
1626781800000|2021-07-20 11:50:00|6623.3|6617.3|6619.2|6613.2|6623.7|6617.7|6618.7|6612.7|15
1626782100000|2021-07-20 11:55:00|6619.1|6613.1|6622.4|6616.4|6626.6|6620.6|6615.3|6609.3|17
1626782400000|2021-07-20 12:00:00|6622.9|6616.9|6617|6611|6622.9|6616.9|6615.5|6609.5|14
1626782700000|2021-07-20 12:05:00|6616.5|6610.5|6618.8|6612.8|6619.6|6613.6|6614.3|6608.3|11
1626783000000|2021-07-20 12:10:00|6619.2|6613.2|6613.1|6607.1|6621|6613.2|6613.1|6607.1|8
1626783300000|2021-07-20 12:15:00|6613|6607|6610.3|6604.3|6614.6|6608.6|6609.9|6603.9|26
1626783600000|2021-07-20 12:20:00|6609.2|6603.2|6613.7|6607.7|6613.9|6607.9|6608.3|6602.3|75
1626783900000|2021-07-20 12:25:00|6613.9|6607.9|6610.8|6604.8|6615.2|6609.2|6608.7|6602.7|26
1626784200000|2021-07-20 12:30:00|6611.8|6605.8|6608.3|6602.3|6619.7|6613.7|6604.1|6598.1|26
1626784500000|2021-07-20 12:35:00|6608.2|6602.2|6608.7|6602.7|6610.2|6603.2|6597.3|6591.3|88
1626784800000|2021-07-20 12:40:00|6608.6|6602.6|6594.4|6588.4|6608.7|6602.7|6593|6587|20
1626787800000|2021-07-20 13:30:00|6584.6|6578.6|6593.1|6587.1|6622.4|6616.4|6559.7|6551.6|348
1626788100000|2021-07-20 13:35:00|6592.7|6586.7|6622.7|6616.7|6630.4|6624.4|6592.7|6586.7|289
1626788400000|2021-07-20 13:40:00|6622|6616|6632.4|6626.4|6635.4|6629.4|6616|6610|223
1626788700000|2021-07-20 13:45:00|6634.4|6628.4|6644.9|6638.9|6665.7|6659.7|6633.3|6627.3|536
1626789000000|2021-07-20 13:50:00|6645.3|6639.3|6658|6652|6659.7|6653.7|6642.9|6636.9|312
1626789300000|2021-07-20 13:55:00|6657.7|6651.7|6659.5|6653.5|6678.7|6672.7|6654.5|6648.5|238
1626789600000|2021-07-20 14:00:00|6659.7|6653.7|6648|6642|6666|6660|6637.6|6631.6|199
1626789900000|2021-07-20 14:05:00|6648.5|6642.5|6633.1|6627.1|6651.8|6645.8|6617.2|6611.2|160
1626790200000|2021-07-20 14:10:00|6633.3|6627.3|6617.1|6611.1|6637.6|6631.6|6616.6|6610.6|107
1626790500000|2021-07-20 14:15:00|6617.2|6611.2|6658.3|6652.3|6658.5|6652.5|6616.5|6610.5|74
1626790800000|2021-07-20 14:20:00|6657.9|6651.9|6663|6657|6667.1|6661.1|6653.5|6647.5|50
1626791100000|2021-07-20 14:25:00|6662.5|6656.5|6651.2|6645.2|6665|6659|6647.5|6641.5|142
1626791400000|2021-07-20 14:30:00|6651.3|6645.3|6640.5|6634.5|6657.7|6651.7|6634.1|6628.1|156
1626791700000|2021-07-20 14:35:00|6640|6634|6629.9|6623.9|6648.1|6642.1|6628.9|6622.9|153
1626792000000|2021-07-20 14:40:00|6628.9|6622.9|6631|6625|6636.1|6630.1|6616.6|6610.6|405
1626792300000|2021-07-20 14:45:00|6630.9|6624.9|6632.3|6626.3|6632.3|6626.3|6622.1|6616.1|162
1626792600000|2021-07-20 14:50:00|6632.4|6626.4|6637.8|6631.8|6638|6632|6625.9|6619.9|150
1626792900000|2021-07-20 14:55:00|6637.7|6631.7|6655.6|6649.6|6657.9|6651.9|6637.3|6631.3|115
1626793200000|2021-07-20 15:00:00|6656|6650|6657.9|6651.9|6658.4|6652.4|6648.9|6642.9|88
1626793500000|2021-07-20 15:05:00|6657.8|6651.8|6654.1|6648.1|6668.1|6662.1|6653.6|6647.6|146
1626793800000|2021-07-20 15:10:00|6654|6648|6664.4|6658.4|6666.5|6660.5|6647.6|6641.6|96
1626794100000|2021-07-20 15:15:00|6664|6658|6664.5|6658.5|6667.9|6661.9|6660.5|6654.5|47
1626794400000|2021-07-20 15:20:00|6663|6657|6655.5|6649.5|6668.5|6662.5|6655.5|6649.5|61
1626794700000|2021-07-20 15:25:00|6657|6651|6668.7|6662.7|6669.8|6663.8|6654.1|6648.1|65
1626795000000|2021-07-20 15:30:00|6668.6|6662.6|6665.1|6659.1|6668.6|6662.6|6661.7|6655.7|21
1626795300000|2021-07-20 15:35:00|6665|6659|6656.7|6650.7|6668|6662|6653.2|6647.2|104
1626795600000|2021-07-20 15:40:00|6656.2|6650.2|6653.6|6647.6|6657.3|6651.3|6648.6|6642.6|64
1626795900000|2021-07-20 15:45:00|6653.4|6647.4|6646.3|6640.3|6656.5|6650.5|6645.1|6639.1|32
1626796200000|2021-07-20 15:50:00|6646.8|6640.8|6656.8|6650.8|6658|6652|6646.8|6640.8|97
1626796500000|2021-07-20 15:55:00|6656.3|6650.3|6657.9|6651.9|6663.4|6657.4|6655.6|6649.6|25
1626796800000|2021-07-20 16:00:00|6658|6652|6663.3|6657.3|6664.1|6658.1|6657.5|6651.5|122
1626797100000|2021-07-20 16:05:00|6663.2|6657.2|6666.8|6660.8|6668.3|6662.3|6661.3|6655.3|62
1626797400000|2021-07-20 16:10:00|6667.3|6661.3|6664.3|6658.3|6667.9|6661.9|6662.4|6656.4|35
1626797700000|2021-07-20 16:15:00|6664.2|6658.2|6666|6660|6669.7|6663.7|6664.2|6658.2|17
1626798000000|2021-07-20 16:20:00|6665.6|6659.6|6653.3|6647.3|6669|6663|6652.8|6646.8|62
1626798300000|2021-07-20 16:25:00|6653.1|6647.1|6650.4|6644.4|6653.4|6647.4|6649|6643|29
1626798600000|2021-07-20 16:30:00|6649.9|6643.9|6648.4|6642.4|6650.4|6644.4|6635.5|6629.5|38
1626798900000|2021-07-20 16:35:00|6647.9|6641.9|6629.9|6623.9|6650.9|6644.9|6629.9|6623.9|36
1626799200000|2021-07-20 16:40:00|6629.4|6623.4|6634.1|6628.1|6635.1|6629.1|6622.6|6616.6|130
1626799500000|2021-07-20 16:45:00|6634|6628|6623.9|6617.9|6634|6628|6621.1|6615.1|108
1626799800000|2021-07-20 16:50:00|6623.5|6617.5|6614.1|6608.1|6624|6618|6607.3|6601.3|87
1626800100000|2021-07-20 16:55:00|6614.5|6608.5|6611.3|6605.3|6622.7|6616.7|6609.5|6603.5|160
1626800400000|2021-07-20 17:00:00|6611.7|6605.7|6599|6593|6611.7|6605.7|6595.1|6589.1|229
1626800700000|2021-07-20 17:05:00|6600|6594|6598.9|6592.9|6603.5|6597.5|6588.7|6582.7|95
1626801000000|2021-07-20 17:10:00|6597.7|6591.7|6589.3|6583.3|6597.9|6591.9|6584.8|6578.8|61
1626801300000|2021-07-20 17:15:00|6591.8|6585.8|6591.4|6585.4|6594.2|6588.2|6585.1|6579.1|46
1626801600000|2021-07-20 17:20:00|6591|6585|6556|6550|6591.5|6585.5|6550.3|6544.3|547
1626801900000|2021-07-20 17:25:00|6556.5|6550.5|6581.4|6575.4|6582.8|6576.8|6556.5|6550.5|38
1626802200000|2021-07-20 17:30:00|6581.5|6575.5|6587.3|6581.3|6588.2|6582.2|6574.4|6568.4|99
1626802500000|2021-07-20 17:35:00|6586.8|6580.8|6585.5|6579.5|6588.7|6582.7|6575|6569|169
1626802800000|2021-07-20 17:40:00|6583.5|6577.5|6583.4|6577.4|6588.2|6582.2|6579.6|6573.6|75
1626803100000|2021-07-20 17:45:00|6584.2|6578.2|6579.2|6573.2|6587.6|6581.6|6578.7|6572.7|97
1626803400000|2021-07-20 17:50:00|6578.7|6572.7|6581.6|6575.6|6589.9|6583.9|6564.7|6558.7|245
1626803700000|2021-07-20 17:55:00|6581.7|6575.7|6597.9|6591.9|6600.3|6594.3|6581.7|6575.7|100
1626804000000|2021-07-20 18:00:00|6598.1|6592.1|6591.2|6585.2|6599.7|6593.7|6585.4|6579.4|153
1626804300000|2021-07-20 18:05:00|6591.3|6585.3|6588.8|6582.8|6592.7|6586.7|6583.6|6577.6|223
1626804600000|2021-07-20 18:10:00|6589|6583|6596.5|6590.5|6598.2|6592.2|6580.7|6574.7|249
1626804900000|2021-07-20 18:15:00|6596.7|6590.7|6591.1|6585.1|6598.2|6592.2|6587.8|6581.8|70
1626825600000|2021-07-21 00:00:00|6617.4|6602.4|6586.3|6580.3|6630.7|6623.2|6584.7|6578.7|130
1626825900000|2021-07-21 00:05:00|6587.2|6581.2|6557|6551|6593.6|6587.6|6556.5|6550.5|57
1626826200000|2021-07-21 00:10:00|6559.4|6553.4|6556|6550|6564.7|6556.8|6554|6548|11
1626826500000|2021-07-21 00:15:00|6556.4|6550.4|6564.2|6558.2|6574.2|6568.2|6556.4|6548.5|0
1626826800000|2021-07-21 00:20:00|6564.3|6558.3|6554.6|6548.6|6564.3|6558.3|6547.9|6541.9|4
1626827100000|2021-07-21 00:25:00|6554.2|6548.2|6551.6|6541.6|6555|6549|6541.1|6535.1|32
1626827400000|2021-07-21 00:30:00|6550.1|6544.1|6562|6552|6565.1|6556.1|6549.6|6543.6|0
1626827700000|2021-07-21 00:35:00|6563.1|6553.1|6551.9|6541.9|6564.9|6553.4|6548.9|6541|3
1626828000000|2021-07-21 00:40:00|6550.1|6544.1|6559.1|6553.1|6563.4|6554.5|6550.1|6541.3|1
1626828300000|2021-07-21 00:45:00|6559|6553|6554.1|6548.1|6559|6553|6554.1|6547|1
1626828600000|2021-07-21 00:50:00|6554.6|6548.6|6555.6|6549.6|6557|6551|6549|6541.2|1
1626828900000|2021-07-21 00:55:00|6555.1|6549.1|6565.4|6559.4|6567.3|6559.9|6554.5|6547.5|0
1626829200000|2021-07-21 01:00:00|6565|6559|6566.5|6556.5|6573.3|6563.4|6559.4|6551|0
1626829500000|2021-07-21 01:05:00|6567|6557|6560.4|6554.4|6573.4|6567.4|6555|6546.4|8
1626829800000|2021-07-21 01:10:00|6558.8|6552.8|6560|6550|6564.4|6554.4|6555|6546.4|0
1626830100000|2021-07-21 01:15:00|6559.5|6549.5|6557|6551|6562|6554|6556|6547|0
1626830400000|2021-07-21 01:20:00|6558.9|6548.9|6559.6|6553.6|6564.2|6558.2|6556.5|6548.9|12
1626830700000|2021-07-21 01:25:00|6559.1|6553.1|6573.6|6567.6|6576|6569.1|6559.1|6552.2|5
1626831000000|2021-07-21 01:30:00|6573.5|6567.5|6574.4|6564.4|6576.4|6568.5|6569.5|6562.6|0
1626831300000|2021-07-21 01:35:00|6573.4|6563.4|6570|6560|6576|6568.5|6566|6558.6|3
1626831600000|2021-07-21 01:40:00|6569.6|6559.6|6566.9|6560.9|6571.4|6563.5|6565.1|6557|0
1626831900000|2021-07-21 01:45:00|6565.5|6559.5|6570|6560|6571|6563.5|6563.6|6556.4|0
1626832200000|2021-07-21 01:50:00|6569.4|6559.4|6566.9|6560.9|6574.5|6566.5|6565.5|6558.1|2
1626832500000|2021-07-21 01:55:00|6566.8|6560.8|6563|6557|6568|6561|6559|6553|0
1626832800000|2021-07-21 02:00:00|6562.9|6556.9|6559.9|6553.9|6563.3|6557.3|6557.4|6551.4|0
1626833100000|2021-07-21 02:05:00|6559.8|6553.8|6552.4|6546.4|6561.7|6555.7|6550.4|6543.5|6
1626833400000|2021-07-21 02:10:00|6551.9|6545.9|6541.4|6535.4|6551.9|6545.9|6537|6531|6
1626833700000|2021-07-21 02:15:00|6541|6535|6547.7|6537.7|6549.7|6542.2|6540.4|6533.9|8
1626834000000|2021-07-21 02:20:00|6545.7|6535.7|6541.7|6535.7|6545.7|6537.7|6534.4|6528.4|11
1626834300000|2021-07-21 02:25:00|6540.8|6534.8|6535.7|6529.7|6540.8|6534.8|6533.2|6527.2|5
1626834600000|2021-07-21 02:30:00|6535.3|6529.3|6551.2|6545.2|6551.2|6545.2|6531.2|6524.7|11
1626834900000|2021-07-21 02:35:00|6551.3|6545.3|6567.5|6561.5|6570.6|6563.1|6550.3|6542.2|14
1626835200000|2021-07-21 02:40:00|6569.1|6563.1|6555.3|6549.3|6571.2|6563.5|6554.3|6547|6
1626835500000|2021-07-21 02:45:00|6555|6549|6539.4|6529.4|6555.2|6549|6536.3|6528.8|2
1626835800000|2021-07-21 02:50:00|6537.7|6531.7|6537|6531|6544.7|6538.7|6531.9|6525.9|5
1626836100000|2021-07-21 02:55:00|6537.4|6531.4|6526|6520|6544.3|6538.3|6522.4|6512|24
1626836400000|2021-07-21 03:00:00|6525.6|6519.6|6513.3|6507.3|6531.6|6519.6|6507.3|6501.1|106
1626836700000|2021-07-21 03:05:00|6513.7|6507.7|6529.5|6519.5|6530.6|6521.3|6513.7|6507.7|13
1626837000000|2021-07-21 03:10:00|6527.4|6521.4|6517.9|6511.9|6529.9|6522.4|6517.9|6511.9|9
1626837300000|2021-07-21 03:15:00|6517.8|6511.8|6516.3|6506.3|6520.1|6513.9|6513.7|6506.3|1
1626837600000|2021-07-21 03:20:00|6516.2|6506.2|6515.6|6505.6|6519.6|6511.5|6513.2|6503.6|0
1626837900000|2021-07-21 03:25:00|6516.1|6506.1|6515.1|6509.1|6519.5|6511.7|6502.1|6496|23
1626838200000|2021-07-21 03:30:00|6515.5|6509.5|6515.5|6509.5|6518|6510.8|6513.2|6507.2|13
1626838500000|2021-07-21 03:35:00|6515.1|6509.1|6508.9|6502.9|6517|6509.5|6508.9|6502.9|5
1626838800000|2021-07-21 03:40:00|6509.3|6503.3|6513.9|6507.9|6521.7|6515.7|6509.3|6503.3|1
1626839100000|2021-07-21 03:45:00|6513.4|6507.4|6511.2|6501.2|6515.1|6507.8|6505.8|6498.3|2
1626839400000|2021-07-21 03:50:00|6513|6503|6515.3|6505.3|6519.4|6508.3|6512|6499.6|2
1626839700000|2021-07-21 03:55:00|6515.7|6505.7|6519.6|6509.6|6519.6|6510.8|6512.3|6504.5|0
1626840000000|2021-07-21 04:00:00|6522.2|6507.2|6526.4|6516.4|6526.4|6517|6517|6507.2|8
1626840300000|2021-07-21 04:05:00|6526.5|6516.5|6527.6|6521.6|6527.7|6521.7|6524.4|6516.5|17
1626840600000|2021-07-21 04:10:00|6527.3|6521.3|6528.1|6522.1|6528.6|6522.6|6525.9|6519.9|6
1626840900000|2021-07-21 04:15:00|6527.2|6521.2|6526.7|6516.7|6527.5|6521.5|6521.3|6514.9|59
1626841200000|2021-07-21 04:20:00|6524.6|6518.6|6522|6516|6527.1|6518.6|6521.7|6514.1|3
1626841500000|2021-07-21 04:25:00|6522.4|6516.4|6521|6515|6526.3|6519.3|6521|6514.1|0
1626841800000|2021-07-21 04:30:00|6521.1|6515.1|6519.6|6513.6|6525.4|6516.9|6519.3|6512|1
1626842100000|2021-07-21 04:35:00|6519.2|6513.2|6517.1|6511.1|6525.4|6517.5|6515.6|6509.6|4
1626842400000|2021-07-21 04:40:00|6518.6|6512.6|6519.2|6513.2|6519.2|6513.2|6518|6512|8
1626842700000|2021-07-21 04:45:00|6518.8|6512.8|6515.9|6509.9|6523.5|6514.7|6515.3|6506.5|7
1626843000000|2021-07-21 04:50:00|6515.8|6509.8|6514.3|6508.3|6516.3|6510.3|6514.2|6508.2|0
1626843300000|2021-07-21 04:55:00|6514.2|6508.2|6512.8|6506.8|6515.4|6508.3|6512.4|6505|2
1626843600000|2021-07-21 05:00:00|6513.2|6507.2|6514.9|6504.9|6515.4|6507.4|6505.2|6499.2|1
1626843900000|2021-07-21 05:05:00|6515.3|6505.3|6509|6503|6515.3|6508.7|6508.6|6498.2|0
1626844200000|2021-07-21 05:10:00|6506.1|6500.1|6506.5|6496.5|6513.4|6505.1|6501.8|6495.8|7
1626844500000|2021-07-21 05:15:00|6504.4|6498.4|6498.3|6492.3|6506.1|6498.4|6492.8|6486.8|10
1626844800000|2021-07-21 05:20:00|6498.4|6492.4|6496.6|6490.6|6504.8|6498.8|6491.2|6485.2|36
1626845100000|2021-07-21 05:25:00|6497|6491|6492.1|6486.1|6498.1|6491.4|6490.3|6484.3|12
1626845400000|2021-07-21 05:30:00|6492.9|6486.9|6506.3|6500.3|6506.3|6500.3|6492.2|6485.2|8
1626845700000|2021-07-21 05:35:00|6505.5|6499.5|6502.8|6492.8|6506.9|6499.8|6498.7|6490.2|1
1626846000000|2021-07-21 05:40:00|6502.4|6492.4|6500.5|6494.5|6503|6494.5|6495.4|6489.4|6
1626846300000|2021-07-21 05:45:00|6500.1|6494.1|6492.1|6486.1|6500.1|6494.1|6491|6485|17
1626846600000|2021-07-21 05:50:00|6492.2|6486.2|6491.1|6485.1|6496.2|6489.1|6490.2|6484.2|43
1626846900000|2021-07-21 05:55:00|6490.7|6484.7|6492.6|6486.6|6493.7|6487.7|6489.7|6483.7|11
1626847200000|2021-07-21 06:00:00|6492.5|6486.5|6499.7|6493.7|6507.5|6499.6|6492.5|6486.5|7
1626847500000|2021-07-21 06:05:00|6501.3|6495.3|6499|6493|6504|6498|6497.2|6491.2|2
1626847800000|2021-07-21 06:10:00|6498.6|6492.6|6514.9|6504.9|6515|6505.4|6497.6|6491.6|3
1626848100000|2021-07-21 06:15:00|6515.5|6505.5|6524.6|6518.6|6526.2|6520|6511|6501|13
1626848400000|2021-07-21 06:20:00|6525|6519|6524.4|6518.4|6530.8|6521.5|6521.8|6513.3|9
1626848700000|2021-07-21 06:25:00|6524.2|6518.2|6529.9|6523.9|6530.8|6524.8|6520|6511.8|15
1626849000000|2021-07-21 06:30:00|6530|6524|6523.3|6517.3|6533.1|6524.4|6514.8|6508.3|42
1626849300000|2021-07-21 06:35:00|6523.8|6517.8|6523.2|6517.2|6526.1|6520.1|6521.9|6515.9|2
1626849600000|2021-07-21 06:40:00|6522.8|6516.8|6526.7|6520.7|6528.5|6522.5|6521.7|6514.2|4
1626849900000|2021-07-21 06:45:00|6526.8|6520.8|6529.2|6523.2|6534.2|6526.9|6525.8|6519.8|20
1626850200000|2021-07-21 06:50:00|6529.1|6523.1|6532.4|6526.4|6533.4|6527.4|6527.1|6519.4|6
1626850500000|2021-07-21 06:55:00|6531.9|6525.9|6537.7|6531.7|6539.6|6533.6|6531.8|6525.8|47
1626850800000|2021-07-21 07:00:00|6537.8|6531.8|6531.2|6516.2|6546.9|6540.9|6518.7|6512.5|42
1626851100000|2021-07-21 07:05:00|6530.7|6515.7|6521.7|6515.7|6530.7|6518.1|6515.5|6509.5|12
1626851400000|2021-07-21 07:10:00|6521.6|6515.6|6517.4|6502.4|6521.6|6515.6|6509.4|6499.4|10
1626851700000|2021-07-21 07:15:00|6517.8|6502.8|6510.4|6504.4|6518.6|6506.2|6508.6|6498.8|0
1626852000000|2021-07-21 07:20:00|6510|6504|6508.6|6498.6|6518.2|6507|6508.3|6496.6|0
1626852300000|2021-07-21 07:25:00|6509.1|6499.1|6508.9|6498.9|6517.2|6504.6|6503.5|6496.5|1
1626852600000|2021-07-21 07:30:00|6506.4|6500.4|6498.3|6492.3|6512.3|6503|6493.7|6487.1|5
1626852900000|2021-07-21 07:35:00|6498.7|6492.7|6501|6491|6503|6492.9|6491.8|6485.4|94
1626853200000|2021-07-21 07:40:00|6498.9|6492.9|6520.1|6514.1|6525.8|6517.7|6498|6490.1|8
1626853500000|2021-07-21 07:45:00|6519.6|6513.6|6523.8|6517.8|6524.2|6518.2|6511.6|6505.6|7
1626853800000|2021-07-21 07:50:00|6527.3|6517.3|6534.1|6528.1|6537|6531|6522.7|6516.7|18
1626854100000|2021-07-21 07:55:00|6534.2|6528.2|6537.2|6531.2|6541.5|6535.5|6534.2|6528.2|8
1626854400000|2021-07-21 08:00:00|6538.1|6528.1|6537.6|6531.6|6541.2|6535|6534.2|6526.2|1
1626854700000|2021-07-21 08:05:00|6537.1|6531.1|6533.2|6527.2|6539.7|6532.2|6532.7|6526.7|13
1626855000000|2021-07-21 08:10:00|6532.7|6526.7|6542.6|6536.6|6542.6|6536.6|6532.7|6526.7|24
1626855300000|2021-07-21 08:15:00|6542.1|6536.1|6540.1|6534.1|6548.2|6542.2|6536.7|6530.6|4
1626855600000|2021-07-21 08:20:00|6540.2|6534.2|6535.1|6529.1|6542.5|6536.5|6533.1|6527.1|9
1626855900000|2021-07-21 08:25:00|6535|6529|6521.6|6515.6|6535|6529|6516.1|6510.1|11
1626856200000|2021-07-21 08:30:00|6521.7|6515.7|6531.6|6525.6|6534.6|6528.4|6521.7|6515.7|0
1626856500000|2021-07-21 08:35:00|6532|6526|6527.5|6521.5|6533.5|6527.5|6525.6|6519|5
1626856800000|2021-07-21 08:40:00|6527.9|6521.9|6534|6528|6537.1|6531.1|6526.2|6519.6|3
1626857100000|2021-07-21 08:45:00|6534.9|6528.9|6541.1|6535.1|6546.1|6540.1|6532.5|6526.5|11
1626857400000|2021-07-21 08:50:00|6541.2|6535.2|6543.5|6537.5|6545.9|6539.9|6540.5|6534.5|1
1626857700000|2021-07-21 08:55:00|6543.4|6537.4|6532.7|6526.7|6543.9|6537.9|6530.5|6523.3|8
1626858000000|2021-07-21 09:00:00|6532.6|6526.6|6528.7|6518.7|6535.3|6528.1|6519.7|6512.3|2
1626858300000|2021-07-21 09:05:00|6528.3|6518.3|6531.8|6521.8|6534.9|6527|6526.2|6518.2|1
1626858600000|2021-07-21 09:10:00|6531.4|6521.4|6536.6|6521.6|6542.4|6532|6530|6517|0
1626858900000|2021-07-21 09:15:00|6537.4|6522.4|6544|6529|6544.4|6530.4|6534.2|6521|2
1626859200000|2021-07-21 09:20:00|6543.9|6528.9|6540.5|6525.5|6546.4|6533.6|6531|6522.4|0
1626859500000|2021-07-21 09:25:00|6540.9|6525.9|6531.2|6516.2|6541.4|6526.4|6527.7|6515.8|0
1626859800000|2021-07-21 09:30:00|6530.8|6515.8|6527.8|6517.8|6534.3|6521.3|6524.8|6515.3|0
1626860100000|2021-07-21 09:35:00|6525.9|6519.9|6534.2|6519.2|6534.8|6521.1|6525.9|6517.4|1
1626860400000|2021-07-21 09:40:00|6534.7|6519.7|6525.7|6519.7|6535.7|6523.1|6525.2|6512.9|2
1626860700000|2021-07-21 09:45:00|6525.3|6519.3|6522|6516|6525.3|6519.3|6514|6507.7|3
1626861000000|2021-07-21 09:50:00|6520.5|6514.5|6519.8|6513.8|6531|6517|6517.7|6511.7|7
1626861300000|2021-07-21 09:55:00|6519.7|6513.7|6522.1|6516.1|6528.1|6520.7|6518.6|6512.3|1
1626861600000|2021-07-21 10:00:00|6523.1|6517.1|6529.7|6519.7|6532.1|6525|6521.9|6513.7|2
1626861900000|2021-07-21 10:05:00|6529.3|6519.3|6519|6513|6529.7|6521.6|6517.3|6511.3|3
1626862200000|2021-07-21 10:10:00|6518.9|6512.9|6507.7|6501.7|6523.9|6517.5|6507.3|6499.9|5
1626862500000|2021-07-21 10:15:00|6507.3|6501.3|6513.1|6503.1|6517.3|6509.6|6505.6|6497|2
1626862800000|2021-07-21 10:20:00|6511|6505|6514.2|6508.2|6515.3|6508.4|6505.5|6499.1|1
1626863100000|2021-07-21 10:25:00|6516.3|6506.3|6517|6511|6522.8|6516.8|6510.4|6503.1|2
1626863400000|2021-07-21 10:30:00|6517.5|6511.5|6510.5|6504.5|6522.3|6515.4|6510.5|6504.4|10
1626863700000|2021-07-21 10:35:00|6510.4|6504.4|6518.1|6512.1|6521.6|6513.6|6510.4|6501.5|0
1626864000000|2021-07-21 10:40:00|6518.2|6512.2|6514.5|6504.5|6519.6|6513.6|6512.7|6503.1|4
1626864300000|2021-07-21 10:45:00|6514.6|6504.6|6511.1|6505.1|6519.3|6506.9|6511.1|6501.4|0
1626864600000|2021-07-21 10:50:00|6511|6505|6504.2|6498.2|6514|6506.5|6504.2|6498.2|2
1626864900000|2021-07-21 10:55:00|6504.1|6498.1|6508|6502|6514|6505.3|6503.2|6497.2|8
1626865200000|2021-07-21 11:00:00|6508.4|6502.4|6509.5|6499.5|6512.4|6504.6|6502.4|6492|21
1626865500000|2021-07-21 11:05:00|6509.4|6499.4|6503.8|6497.8|6509.4|6502.9|6503.1|6495.3|3
1626865800000|2021-07-21 11:10:00|6503.4|6497.4|6507.5|6501.5|6509.1|6503.1|6499.8|6491.6|16
1626866100000|2021-07-21 11:15:00|6507.6|6501.6|6507.1|6501.1|6507.6|6501.6|6505.7|6499.7|1
1626866400000|2021-07-21 11:20:00|6507.5|6501.5|6507.4|6501.4|6513.6|6502.8|6504.8|6494.2|9
1626866700000|2021-07-21 11:25:00|6507|6501|6510.9|6504.9|6512.8|6504.9|6505.6|6499.6|16
1626867000000|2021-07-21 11:30:00|6510.8|6504.8|6505.6|6499.6|6512.3|6504.8|6505.2|6499.2|5
1626867300000|2021-07-21 11:35:00|6505.2|6499.2|6506.5|6500.5|6507|6501|6502.5|6495.2|1
1626867600000|2021-07-21 11:40:00|6506.1|6500.1|6506|6500|6508|6502|6505.6|6499.6|13
1626867900000|2021-07-21 11:45:00|6505.9|6499.9|6504.5|6498.5|6515|6508.1|6502.5|6496.5|10
1626868200000|2021-07-21 11:50:00|6504.6|6498.6|6505.3|6499.3|6507.5|6501.3|6500|6494|13
1626868500000|2021-07-21 11:55:00|6505.2|6499.2|6496.1|6490.1|6506|6499.3|6494.9|6488.9|33
1626868800000|2021-07-21 12:00:00|6495.5|6489.5|6490.6|6484.6|6497.4|6491.4|6490.6|6484.6|8
1626869100000|2021-07-21 12:05:00|6491.1|6485.1|6499.2|6493.2|6501.8|6495.8|6491.1|6485.1|3
1626869400000|2021-07-21 12:10:00|6498.7|6492.7|6504|6498|6504|6498|6495.1|6489.1|105
1626869700000|2021-07-21 12:15:00|6504.8|6498.8|6519.1|6513.1|6522.5|6516.5|6504.5|6497.9|10
1626870000000|2021-07-21 12:20:00|6519|6513|6536.3|6526.3|6539.9|6531.8|6518.6|6512.6|20
1626870300000|2021-07-21 12:25:00|6535.8|6525.8|6534|6528|6538.2|6532.2|6533.3|6524.4|2
1626870600000|2021-07-21 12:30:00|6533.6|6527.6|6541.5|6535.5|6541.6|6535.6|6531.2|6524.1|9
1626870900000|2021-07-21 12:35:00|6541.6|6535.6|6535.4|6529.4|6541.9|6535.9|6535.4|6529.4|14
1626871200000|2021-07-21 12:40:00|6534.4|6528.4|6525|6515|6540.9|6534.9|6521.4|6515|39
1626874200000|2021-07-21 13:30:00|6516.1|6510.1|6545.8|6539.8|6553.1|6547.1|6501.1|6495.1|736
1626874500000|2021-07-21 13:35:00|6546.4|6540.4|6516.2|6510.2|6549.2|6543.2|6506|6500|116
1626874800000|2021-07-21 13:40:00|6516.1|6510.1|6477.9|6471.9|6521.3|6515.3|6477.4|6471.4|206
1626875100000|2021-07-21 13:45:00|6478.1|6472.1|6509.2|6503.2|6511.2|6505.2|6478.1|6472.1|123
1626875400000|2021-07-21 13:50:00|6507.4|6501.4|6487.5|6481.5|6510.2|6504.2|6484|6478|69
1626875700000|2021-07-21 13:55:00|6488.8|6482.8|6518.5|6512.5|6519.5|6513.5|6483.5|6477.5|149
1626876000000|2021-07-21 14:00:00|6519.6|6513.6|6471|6465|6519.6|6513.6|6471|6465|150
1626876300000|2021-07-21 14:05:00|6471.8|6465.8|6463.4|6457.4|6479.8|6473.8|6460.5|6454.5|200
1626876600000|2021-07-21 14:10:00|6462.9|6456.9|6468.9|6462.9|6475|6469|6461.8|6455.8|99
1626876900000|2021-07-21 14:15:00|6469.3|6463.3|6437|6431|6482.9|6476.9|6433.5|6427.5|254
1626877200000|2021-07-21 14:20:00|6436.5|6430.5|6436.2|6430.2|6448.7|6442.7|6431.9|6425.9|247
1626877500000|2021-07-21 14:25:00|6435.6|6429.6|6416.9|6410.9|6437.1|6431.1|6407.3|6401.3|208
1626877800000|2021-07-21 14:30:00|6416|6410|6428.2|6422.2|6433.6|6427.6|6404.1|6398.1|229
1626878100000|2021-07-21 14:35:00|6427.7|6421.7|6464.4|6458.4|6469.9|6462|6418.7|6412.7|162
1626878400000|2021-07-21 14:40:00|6464.9|6458.9|6447.9|6441.9|6464.9|6458.9|6441.4|6435.4|58
1626878700000|2021-07-21 14:45:00|6447.5|6441.5|6444.1|6438.1|6451|6445|6436.8|6430.8|71
1626879000000|2021-07-21 14:50:00|6443.6|6437.6|6425|6419|6445.2|6439.2|6421.8|6415.8|158
1626879300000|2021-07-21 14:55:00|6425.5|6419.5|6441.7|6435.7|6443.3|6437.3|6425.5|6419.5|112
1626879600000|2021-07-21 15:00:00|6441.9|6435.9|6428.7|6422.7|6443.6|6437.6|6416.1|6410.1|198
1626879900000|2021-07-21 15:05:00|6428.5|6422.5|6414.7|6408.7|6433.7|6427.7|6414.7|6408.7|64
1626880200000|2021-07-21 15:10:00|6414.2|6408.2|6402.5|6396.5|6418.2|6412.2|6400.4|6394.4|238
1626880500000|2021-07-21 15:15:00|6402.4|6396.4|6402.1|6396.1|6406.9|6400.9|6393|6387|373
1626880800000|2021-07-21 15:20:00|6401.7|6395.7|6412.4|6406.4|6412.7|6406.7|6391.9|6385.9|191
1626881100000|2021-07-21 15:25:00|6412|6406|6403.6|6397.6|6415.9|6409.9|6394.1|6388.1|141
1626881400000|2021-07-21 15:30:00|6404.3|6398.3|6407.9|6401.9|6410|6404|6396.6|6389.6|111
1626881700000|2021-07-21 15:35:00|6407.8|6401.8|6406.8|6400.8|6411|6405|6403.7|6397.7|60
1626882000000|2021-07-21 15:40:00|6407.3|6401.3|6430.7|6424.7|6436.5|6430.5|6406.1|6400.1|154
1626882300000|2021-07-21 15:45:00|6431.1|6425.1|6407.1|6401.1|6435.7|6429.1|6406.7|6400.7|99
1626882600000|2021-07-21 15:50:00|6407.2|6401.2|6420.7|6414.7|6430.2|6424.2|6403.8|6397.8|75
1626882900000|2021-07-21 15:55:00|6420.6|6414.6|6415|6409|6427.2|6421.2|6412.2|6406.2|23
1626883200000|2021-07-21 16:00:00|6414.6|6408.6|6418.5|6412.5|6420.5|6414.5|6411.5|6405.5|22
1626883500000|2021-07-21 16:05:00|6418|6412|6436.5|6430.5|6439.4|6433.4|6417|6411|183
1626883800000|2021-07-21 16:10:00|6437|6431|6438.2|6432.2|6444.8|6438.8|6428.6|6422.6|148
1626884100000|2021-07-21 16:15:00|6438.4|6432.4|6431.3|6425.3|6440.3|6434.3|6424.8|6418.8|32
1626884400000|2021-07-21 16:20:00|6431.7|6425.7|6442.7|6436.7|6443.6|6437.6|6428.7|6422.7|40
1626884700000|2021-07-21 16:25:00|6442.6|6436.6|6437.6|6431.6|6450.3|6444.3|6435.7|6429.7|80
1626885000000|2021-07-21 16:30:00|6437.2|6431.2|6431.1|6425.1|6438.2|6432.2|6427.7|6421.7|154
1626885300000|2021-07-21 16:35:00|6430.6|6424.6|6425.1|6419.1|6433.6|6427.6|6423.8|6417.8|57
1626885600000|2021-07-21 16:40:00|6423.7|6417.7|6419.2|6413.2|6425.2|6419.2|6409.9|6403.9|146
1626885900000|2021-07-21 16:45:00|6419.7|6413.7|6419.1|6413.1|6424.2|6418.2|6418.4|6412.4|34
1626886200000|2021-07-21 16:50:00|6417.6|6411.6|6427.7|6421.7|6431.1|6425.1|6410.1|6404.1|49
1626886500000|2021-07-21 16:55:00|6427.3|6421.3|6417.9|6411.9|6429.7|6423.7|6416.9|6410.9|62
1626886800000|2021-07-21 17:00:00|6417.5|6411.5|6413.8|6407.8|6418.9|6412.9|6407|6401|127
1626887100000|2021-07-21 17:05:00|6413.7|6407.7|6417.2|6411.2|6418.9|6412.9|6409.3|6403.3|43
1626887400000|2021-07-21 17:10:00|6417.1|6411.1|6419.1|6413.1|6420.5|6414.5|6415.6|6409.6|17
1626887700000|2021-07-21 17:15:00|6420.4|6414.4|6413.3|6407.3|6420.9|6414.9|6410.9|6404.9|22
1626888000000|2021-07-21 17:20:00|6412.8|6406.8|6423.9|6417.9|6425.4|6419.4|6412.1|6406.1|59
1626888300000|2021-07-21 17:25:00|6424.3|6418.3|6418.2|6412.2|6425|6419|6415.1|6409.1|8
1626888600000|2021-07-21 17:30:00|6418.7|6412.7|6422.2|6416.2|6423.1|6417.1|6416.2|6410.2|35
1626888900000|2021-07-21 17:35:00|6422.1|6416.1|6431.1|6425.1|6431.1|6425.1|6419.9|6413.9|72
1626889200000|2021-07-21 17:40:00|6431|6425|6439.2|6433.2|6439.6|6433.6|6430.3|6424.3|131
1626889500000|2021-07-21 17:45:00|6439.1|6433.1|6438|6432|6440.4|6434.4|6433.4|6427.4|38
1626889800000|2021-07-21 17:50:00|6438.5|6432.5|6440.4|6434.4|6443.4|6437.4|6438.3|6432.3|169
1626890100000|2021-07-21 17:55:00|6439.9|6433.9|6437.5|6431.5|6440.4|6434.4|6436.2|6430.2|42
1626890400000|2021-07-21 18:00:00|6438|6432|6442|6436|6444|6438|6436.5|6430.5|188
1626890700000|2021-07-21 18:05:00|6442.8|6436.8|6436.7|6430.7|6450.8|6444.8|6436.2|6430.2|119
1626891000000|2021-07-21 18:10:00|6436.2|6430.2|6446.5|6440.5|6453.5|6447.5|6435.7|6429.7|244
1626891300000|2021-07-21 18:15:00|6446.1|6440.1|6450.4|6444.4|6457.6|6451.6|6445.2|6439.2|559
1626912000000|2021-07-22 00:00:00|6449.7|6443.7|6455.5|6449.5|6473.9|6466|6427.3|6412.3|77
1626912300000|2021-07-22 00:05:00|6456|6446|6443.6|6433.6|6456|6448.6|6432|6422.6|33
1626912600000|2021-07-22 00:10:00|6441.1|6435.1|6431.8|6421.8|6444.3|6435.5|6430.6|6419.2|0
1626912900000|2021-07-22 00:15:00|6432.2|6422.2|6418.6|6408.6|6439.7|6433.7|6414.5|6407.1|5
1626913200000|2021-07-22 00:20:00|6419|6409|6424|6418|6431|6423.1|6415.6|6408.6|0
1626913500000|2021-07-22 00:25:00|6425.3|6410.3|6402.1|6396.1|6425.3|6415.7|6402.1|6394.5|10
1626913800000|2021-07-22 00:30:00|6403.1|6397.1|6405.7|6399.7|6416.2|6410.2|6403|6394.9|1
1626914100000|2021-07-22 00:35:00|6408.2|6398.2|6404.8|6394.8|6408.6|6400.8|6399.9|6392.5|3
1626914400000|2021-07-22 00:40:00|6404.9|6394.9|6400.8|6394.8|6408.3|6396.7|6399.4|6391.4|4
1626914700000|2021-07-22 00:45:00|6400.7|6394.7|6401.5|6395.5|6406.9|6398.7|6399.9|6391.9|1
1626915000000|2021-07-22 00:50:00|6402.3|6396.3|6408.9|6398.9|6412.8|6404.8|6402.3|6396.3|4
1626915300000|2021-07-22 00:55:00|6408.5|6398.5|6413|6407|6420.2|6409.4|6408|6398|4
1626915600000|2021-07-22 01:00:00|6412.4|6406.4|6406.6|6396.6|6413.6|6407|6397.8|6389.9|15
1626915900000|2021-07-22 01:05:00|6406.7|6396.7|6404.2|6398.2|6408.6|6398.2|6395|6389|3
1626916200000|2021-07-22 01:10:00|6405.3|6395.3|6408.4|6402.4|6412.3|6406.3|6398.4|6392.4|5
1626916500000|2021-07-22 01:15:00|6410.3|6400.3|6416.2|6401.2|6417.7|6408.9|6403.6|6396.4|9
1626916800000|2021-07-22 01:20:00|6416.6|6401.6|6405.9|6395.9|6418.6|6410.6|6405.6|6394|0
1626917100000|2021-07-22 01:25:00|6405.5|6395.5|6415.2|6405.2|6416|6407.6|6401.4|6393|5
1626917400000|2021-07-22 01:30:00|6415.1|6405.1|6409.6|6399.6|6418|6409.4|6407.2|6396.6|5
1626917700000|2021-07-22 01:35:00|6411.6|6396.6|6400.6|6390.6|6411.6|6400.6|6396.2|6389.1|0
1626918000000|2021-07-22 01:40:00|6401.5|6391.5|6397.7|6391.7|6405.6|6397.5|6395.8|6389.1|2
1626918300000|2021-07-22 01:45:00|6397.6|6391.6|6390.7|6384.7|6401.2|6393.2|6389|6383|8
1626918600000|2021-07-22 01:50:00|6390.8|6384.8|6389.1|6383.1|6391.2|6385.2|6385.2|6377.4|10
1626918900000|2021-07-22 01:55:00|6389.5|6383.5|6388.6|6378.6|6392.1|6383.5|6384.6|6376.2|5
1626919200000|2021-07-22 02:00:00|6390.6|6380.6|6390.9|6384.9|6392.1|6385.9|6384.7|6376.6|0
1626919500000|2021-07-22 02:05:00|6390.5|6384.5|6387.8|6381.8|6398|6390|6385.9|6379.9|3
1626919800000|2021-07-22 02:10:00|6387.4|6381.4|6391.7|6381.7|6397.5|6387.5|6387.4|6380|2
1626920100000|2021-07-22 02:15:00|6389.5|6383.5|6391.7|6381.7|6396.6|6383.7|6389.2|6379.7|2
1626920400000|2021-07-22 02:20:00|6394.3|6379.3|6390.7|6384.7|6396.6|6387.7|6387.9|6379.3|4
1626920700000|2021-07-22 02:25:00|6391.6|6385.6|6388.5|6382.5|6394.6|6386.6|6385.9|6379.9|3
1626921000000|2021-07-22 02:30:00|6388.9|6382.9|6390.5|6380.5|6393.3|6385.5|6384.5|6377.1|10
1626921300000|2021-07-22 02:35:00|6390.6|6380.6|6388|6378|6391.5|6385.5|6384.6|6376.1|1
1626921600000|2021-07-22 02:40:00|6388.1|6378.1|6385.8|6375.8|6391.5|6379.5|6385.1|6375.3|0
1626921900000|2021-07-22 02:45:00|6385.3|6375.3|6383.6|6377.6|6393.9|6387.9|6381.7|6372.7|17
1626922200000|2021-07-22 02:50:00|6383.7|6377.7|6390.6|6384.6|6390.6|6384.6|6381.4|6375.4|15
1626922500000|2021-07-22 02:55:00|6390.2|6384.2|6388.7|6382.7|6395.6|6388.1|6388|6382|5
1626922800000|2021-07-22 03:00:00|6389.1|6383.1|6389|6383|6390|6383.6|6384|6375.7|6
1626923100000|2021-07-22 03:05:00|6388.9|6382.9|6390.1|6384.1|6395.6|6386.1|6386.4|6378.2|1
1626923400000|2021-07-22 03:10:00|6389.7|6383.7|6387.8|6377.8|6392.4|6385.9|6383.9|6375.8|1
1626923700000|2021-07-22 03:15:00|6384.4|6378.4|6378.9|6372.9|6390.1|6378.4|6378.4|6372.4|5
1626924000000|2021-07-22 03:20:00|6379.3|6373.3|6382.9|6372.9|6385.4|6378.4|6378.4|6372.4|2
1626924300000|2021-07-22 03:25:00|6383.8|6373.8|6381.4|6375.4|6385.8|6379.8|6380.8|6371.9|0
1626924600000|2021-07-22 03:30:00|6381.8|6375.8|6378.2|6372.2|6384.7|6378.7|6377.7|6371.7|27
1626924900000|2021-07-22 03:35:00|6377.7|6371.7|6378.1|6372.1|6379.1|6373.1|6377.6|6371.6|11
1626925200000|2021-07-22 03:40:00|6378.6|6372.6|6379.8|6373.8|6380.7|6374.7|6378.6|6372.6|5
1626925500000|2021-07-22 03:45:00|6379.7|6373.7|6379|6373|6380.6|6374.6|6377.8|6371.8|1
1626925800000|2021-07-22 03:50:00|6378.6|6372.6|6371|6365|6378.6|6372.6|6370.6|6364.6|1
1626926100000|2021-07-22 03:55:00|6371.4|6365.4|6371.6|6365.6|6372.8|6366.8|6370.8|6364.8|3
1626926400000|2021-07-22 04:00:00|6371.7|6365.7|6375|6369|6375|6369|6369.7|6363.7|2
1626926700000|2021-07-22 04:05:00|6373.7|6367.7|6375.6|6369.6|6376.1|6370.1|6371|6365|30
1626927000000|2021-07-22 04:10:00|6375.1|6369.1|6375|6369|6379|6373|6373.6|6367.6|1
1626927300000|2021-07-22 04:15:00|6374.5|6368.5|6371.5|6365.5|6375.5|6369.5|6371.5|6365.5|0
1626927600000|2021-07-22 04:20:00|6371.4|6365.4|6373.3|6367.3|6373.8|6367.8|6369.9|6363.9|10
1626927900000|2021-07-22 04:25:00|6373.2|6367.2|6373.3|6367.3|6373.8|6367.8|6370.9|6364.9|2
1626928200000|2021-07-22 04:30:00|6373.2|6367.2|6374.3|6368.3|6374.8|6368.8|6371.6|6364.3|4
1626928500000|2021-07-22 04:35:00|6373.8|6367.8|6369.8|6363.8|6373.8|6367.8|6369.8|6363.8|1
1626928800000|2021-07-22 04:40:00|6369.3|6363.3|6369.8|6363.8|6370.2|6364.2|6369.3|6363.3|2
1626929100000|2021-07-22 04:45:00|6370.2|6364.2|6369.7|6363.7|6371.7|6365.7|6368.7|6362.7|9
1626929400000|2021-07-22 04:50:00|6370.2|6364.2|6371.4|6365.4|6372.3|6366.3|6369.7|6363.7|0
1626929700000|2021-07-22 04:55:00|6370.9|6364.9|6369.7|6363.7|6372.2|6366.2|6369.3|6363.3|1
1626930000000|2021-07-22 05:00:00|6369.3|6363.3|6368.8|6362.8|6370.7|6364.7|6368.3|6362.3|1
1626930300000|2021-07-22 05:05:00|6368.3|6362.3|6369.2|6363.2|6369.7|6363.7|6367.8|6361.8|2
1626930600000|2021-07-22 05:10:00|6368.8|6362.8|6362.6|6356.6|6370.6|6364.6|6361.1|6355.1|23
1626930900000|2021-07-22 05:15:00|6363.1|6357.1|6363.6|6357.6|6364.6|6358.6|6361.1|6355.1|2
1626931200000|2021-07-22 05:20:00|6364.1|6358.1|6361.7|6355.7|6364.5|6358.5|6361.7|6355.7|3
1626931500000|2021-07-22 05:25:00|6361.6|6355.6|6365.2|6359.2|6365.6|6359.6|6361.2|6355.2|4
1626931800000|2021-07-22 05:30:00|6366.1|6360.1|6367.1|6361.1|6373.1|6365.5|6363.5|6357.5|22
1626932100000|2021-07-22 05:35:00|6367.3|6361.3|6365.5|6359.5|6372.1|6364.5|6364.5|6358.5|2
1626932400000|2021-07-22 05:40:00|6365.6|6359.6|6360.3|6354.3|6367.6|6361.6|6359.4|6353.4|31
1626932700000|2021-07-22 05:45:00|6361.3|6355.3|6366.2|6360.2|6368.3|6361.4|6360.3|6354.3|4
1626933000000|2021-07-22 05:50:00|6368.3|6358.3|6362.2|6356.2|6369.2|6361.2|6360.3|6354.3|3
1626933300000|2021-07-22 05:55:00|6362.1|6356.1|6359.3|6353.3|6362.1|6356.1|6357.9|6351.9|9
1626933600000|2021-07-22 06:00:00|6358.9|6352.9|6362.6|6356.6|6364.1|6356.7|6357.9|6351.9|0
1626933900000|2021-07-22 06:05:00|6365.2|6355.2|6363.8|6357.8|6366.7|6359.4|6361.1|6353.1|3
1626934200000|2021-07-22 06:10:00|6363.6|6357.6|6367.6|6361.6|6369.1|6362.2|6361.4|6354.5|1
1626934500000|2021-07-22 06:15:00|6367.2|6361.2|6365.6|6359.6|6368.6|6361.6|6362.6|6355.1|0
1626934800000|2021-07-22 06:20:00|6365.4|6359.4|6377.5|6367.5|6379.9|6373.9|6365.1|6359.1|17
1626935100000|2021-07-22 06:25:00|6377|6367|6385.9|6379.9|6385.9|6379.9|6374.6|6366.1|15
1626935400000|2021-07-22 06:30:00|6386.5|6376.5|6388|6382|6389.8|6382.5|6383|6376|5
1626935700000|2021-07-22 06:35:00|6387.5|6381.5|6389.9|6383.9|6393.7|6386.4|6386.8|6375.4|9
1626936000000|2021-07-22 06:40:00|6389.4|6383.4|6392.2|6386.2|6396.3|6389.9|6388.4|6382.4|4
1626936300000|2021-07-22 06:45:00|6392.3|6386.3|6393.9|6387.9|6397.8|6391.8|6389.3|6383.3|0
1626936600000|2021-07-22 06:50:00|6394.8|6388.8|6383.9|6377.9|6397.1|6389.3|6383.8|6377.8|3
1626936900000|2021-07-22 06:55:00|6384.9|6378.9|6379.3|6373.3|6388.7|6381.6|6376.7|6370.7|24
1626937200000|2021-07-22 07:00:00|6378.8|6372.8|6378.9|6372.9|6382.8|6376.8|6376.4|6370.4|5
1626937500000|2021-07-22 07:05:00|6378.4|6372.4|6361.7|6355.7|6378.4|6372.4|6361.7|6355.7|19
1626937800000|2021-07-22 07:10:00|6362.6|6356.6|6360.7|6354.7|6363.3|6357.3|6357.3|6351.3|15
1626938100000|2021-07-22 07:15:00|6361.1|6355.1|6371.2|6365.2|6377.2|6370.7|6361.1|6355.1|6
1626938400000|2021-07-22 07:20:00|6371.6|6365.6|6369.8|6354.8|6371.7|6365.7|6362.7|6354.4|5
1626938700000|2021-07-22 07:25:00|6369.9|6354.9|6357.9|6351.9|6370.4|6360.9|6357|6351|1
1626939000000|2021-07-22 07:30:00|6360.8|6354.8|6331.3|6316.3|6366.5|6358.3|6318.1|6305.4|101
1626939300000|2021-07-22 07:35:00|6326.3|6320.3|6335.6|6320.6|6343.4|6329.7|6319.9|6307.5|15
1626939600000|2021-07-22 07:40:00|6333.2|6323.2|6332.4|6317.4|6336.8|6327.1|6321.1|6309.1|5
1626939900000|2021-07-22 07:45:00|6332.3|6317.3|6332.8|6326.8|6333.7|6327.3|6324.3|6316.8|17
1626940200000|2021-07-22 07:50:00|6332.4|6326.4|6333|6327|6333.7|6327.7|6331.4|6325.4|14
1626940500000|2021-07-22 07:55:00|6334.8|6328.8|6334.5|6324.5|6335.5|6328.8|6333.1|6324.5|7
1626940800000|2021-07-22 08:00:00|6329.3|6323.3|6309.3|6303.3|6329.7|6323.7|6306|6298.4|57
1626941100000|2021-07-22 08:05:00|6308.8|6302.8|6313.7|6307.7|6314.7|6308.2|6297.6|6291.1|18
1626941400000|2021-07-22 08:10:00|6314.7|6308.7|6332.2|6326.2|6332.6|6326.2|6314.2|6306.3|17
1626941700000|2021-07-22 08:15:00|6332.1|6326.1|6345.1|6335.1|6345.3|6339.3|6329.2|6322.6|41
1626942000000|2021-07-22 08:20:00|6345.2|6335.2|6350.6|6344.6|6357.1|6345.1|6343.6|6335.1|5
1626942300000|2021-07-22 08:25:00|6352.7|6342.7|6356|6341|6364.5|6358.5|6350|6340.8|8
1626942600000|2021-07-22 08:30:00|6353|6343|6349.8|6334.8|6357.9|6346.2|6348.2|6333.3|11
1626942900000|2021-07-22 08:35:00|6350.3|6335.3|6344.2|6329.2|6350.3|6337.4|6328.6|6320.4|0
1626943200000|2021-07-22 08:40:00|6343.8|6328.8|6337.8|6322.8|6344.7|6332.3|6333|6321|0
1626943500000|2021-07-22 08:45:00|6337.4|6322.4|6360.6|6350.6|6360.6|6350.6|6334.3|6322.1|32
1626943800000|2021-07-22 08:50:00|6362.6|6347.6|6357.9|6351.9|6363.6|6357.6|6356.5|6346.7|41
1626944100000|2021-07-22 08:55:00|6357.5|6351.5|6357.7|6342.7|6358.4|6351.5|6348.5|6341.3|4
1626944400000|2021-07-22 09:00:00|6358.1|6343.1|6348.1|6342.1|6358.1|6347.5|6339.4|6333.4|5
1626944700000|2021-07-22 09:05:00|6350.6|6340.6|6339.5|6333.5|6354.1|6343.3|6338.5|6332.5|21
1626945000000|2021-07-22 09:10:00|6339.4|6333.4|6347.1|6341.1|6352.6|6345.1|6337.7|6331.7|3
1626945300000|2021-07-22 09:15:00|6349.1|6339.1|6343.3|6337.3|6353.1|6345.1|6330.6|6323.7|19
1626945600000|2021-07-22 09:20:00|6344.5|6338.5|6338|6332|6347.8|6340.5|6332|6326|4
1626945900000|2021-07-22 09:25:00|6337.9|6331.9|6343.4|6337.4|6346.2|6339.9|6337|6331|3
1626946200000|2021-07-22 09:30:00|6343|6337|6323.2|6317.2|6348.9|6342.9|6322.7|6316.7|41
1626946500000|2021-07-22 09:35:00|6323.3|6317.3|6351.6|6345.6|6355.1|6349.1|6323.3|6317.3|25
1626946800000|2021-07-22 09:40:00|6351.1|6345.1|6353.9|6347.9|6354.4|6348.4|6345.5|6339.5|9
1626947100000|2021-07-22 09:45:00|6353.5|6347.5|6359|6353|6361.7|6354.5|6341|6335|19
1626947400000|2021-07-22 09:50:00|6358|6352|6348.5|6342.5|6360.4|6354.4|6347.8|6340.8|44
1626947700000|2021-07-22 09:55:00|6348.1|6342.1|6340.1|6334.1|6352.9|6344.5|6336.2|6329.7|27
1626948000000|2021-07-22 10:00:00|6340.5|6334.5|6344.4|6338.4|6345.3|6339.3|6338.6|6332.6|8
1626948300000|2021-07-22 10:05:00|6343.9|6337.9|6335.7|6325.7|6353|6347|6332.8|6324.4|22
1626948600000|2021-07-22 10:10:00|6335.3|6325.3|6316.9|6310.9|6340.6|6329.6|6316.1|6310.1|32
1626948900000|2021-07-22 10:15:00|6316.1|6310.1|6318.3|6308.3|6322.8|6316.8|6314.4|6307|6
1626949200000|2021-07-22 10:20:00|6318.7|6308.7|6321.8|6311.8|6323.7|6316.7|6317.3|6306.7|1
1626949500000|2021-07-22 10:25:00|6322.2|6312.2|6319.4|6304.4|6329.6|6319.3|6316.2|6304.4|32
1626949800000|2021-07-22 10:30:00|6319.5|6304.5|6314.9|6304.9|6321.5|6314.9|6312.6|6301.4|1
1626950100000|2021-07-22 10:35:00|6320.4|6305.4|6322.5|6316.5|6323|6317|6315|6304.4|5
1626950400000|2021-07-22 10:40:00|6323|6317|6329.7|6314.7|6330.2|6317|6318.9|6312.9|11
1626950700000|2021-07-22 10:45:00|6326.2|6316.2|6329.1|6323.1|6333.5|6324|6323.6|6315.7|7
1626951000000|2021-07-22 10:50:00|6328.9|6322.9|6324.5|6314.5|6330.7|6322.9|6318|6311.1|27
1626951300000|2021-07-22 10:55:00|6324.4|6314.4|6315|6309|6328.5|6320.4|6313.4|6306.9|11
1626951600000|2021-07-22 11:00:00|6315.4|6309.4|6316.3|6310.3|6319.4|6313.3|6313.8|6307.8|30
1626951900000|2021-07-22 11:05:00|6315.9|6309.9|6326.1|6316.1|6332.7|6324.1|6314.9|6308.9|10
1626952200000|2021-07-22 11:10:00|6324|6318|6315.7|6309.7|6326.1|6318.4|6315.3|6309.3|3
1626952500000|2021-07-22 11:15:00|6316.2|6310.2|6316.9|6310.9|6328.1|6316.5|6314.7|6308.7|22
1626952800000|2021-07-22 11:20:00|6317.4|6311.4|6329.5|6323.5|6330.5|6324.5|6317.4|6311.4|51
1626953100000|2021-07-22 11:25:00|6329.1|6323.1|6310.5|6304.5|6334|6324|6304.5|6298.5|89
1626953400000|2021-07-22 11:30:00|6311.8|6305.8|6321.7|6315.7|6321.7|6315.7|6310.3|6304.3|50
1626953700000|2021-07-22 11:35:00|6321.8|6315.8|6318.7|6312.7|6323.2|6317.2|6315.7|6309.7|29
1626954000000|2021-07-22 11:40:00|6317.7|6311.7|6309.4|6303.4|6319.7|6313.7|6309.4|6302.3|6
1626954300000|2021-07-22 11:45:00|6309.8|6303.8|6305.7|6299.7|6314.3|6306.9|6304.4|6298.4|24
1626954600000|2021-07-22 11:50:00|6304.9|6298.9|6309.2|6303.2|6310.7|6304.4|6303.7|6297.7|16
1626954900000|2021-07-22 11:55:00|6308.7|6302.7|6298.6|6292.6|6313.2|6307.2|6298.6|6292.6|14
1626955200000|2021-07-22 12:00:00|6298.7|6292.7|6287.3|6281.3|6303.3|6295.8|6281.2|6275.2|66
1626955500000|2021-07-22 12:05:00|6286.8|6280.8|6289.6|6283.6|6295.1|6289.1|6286.3|6280.3|33
1626955800000|2021-07-22 12:10:00|6289.5|6283.5|6287.1|6281.1|6291.1|6284|6281.5|6275.5|66
1626956100000|2021-07-22 12:15:00|6287.2|6281.2|6317.6|6311.6|6317.6|6311.6|6284.2|6278.2|38
1626956400000|2021-07-22 12:20:00|6316.7|6310.7|6317.1|6311.1|6320|6314|6311.5|6302.7|21
1626956700000|2021-07-22 12:25:00|6316.6|6310.6|6305.6|6295.6|6317.1|6311.1|6296.1|6286|14
1626957000000|2021-07-22 12:30:00|6303.8|6297.8|6311.5|6305.5|6314.5|6308.5|6296.6|6290.6|11
1626957300000|2021-07-22 12:35:00|6312.5|6306.5|6311.4|6305.4|6317.5|6311.5|6297|6291|78
1626957600000|2021-07-22 12:40:00|6312.4|6306.4|6310.8|6304.8|6313.4|6307.4|6301.4|6295.4|19
1626960600000|2021-07-22 13:30:00|6311.9|6305.9|6287.5|6281.5|6341.3|6335.3|6283|6277|342
1626960900000|2021-07-22 13:35:00|6287.1|6281.1|6265|6259|6294.3|6288.3|6250|6244|258
1626961200000|2021-07-22 13:40:00|6268.6|6262.6|6267.7|6261.7|6275.7|6269.7|6253.7|6247.7|184
1626961500000|2021-07-22 13:45:00|6269|6263|6248.6|6242.6|6274|6268|6247.4|6241.4|225
1626961800000|2021-07-22 13:50:00|6249|6243|6257.9|6251.9|6260.4|6254.4|6246.1|6240.1|109
1626962100000|2021-07-22 13:55:00|6256.9|6250.9|6257.6|6251.6|6263.7|6257.7|6248.9|6242.9|167
1626962400000|2021-07-22 14:00:00|6257.8|6251.8|6283.2|6277.2|6283.7|6277.7|6250.8|6244.8|66
1626962700000|2021-07-22 14:05:00|6282.7|6276.7|6276|6270|6284|6278|6268.1|6262.1|130
1626963000000|2021-07-22 14:10:00|6276.1|6270.1|6284.2|6278.2|6288.4|6282.4|6273.2|6267.2|337
1626963300000|2021-07-22 14:15:00|6284.6|6278.6|6278.5|6272.5|6292.9|6286.9|6273.4|6267.4|199
1626963600000|2021-07-22 14:20:00|6278.4|6272.4|6279.9|6273.9|6281.6|6275.6|6264.2|6258.2|188
1626963900000|2021-07-22 14:25:00|6279.8|6273.8|6268.3|6262.3|6285.1|6279.1|6266.8|6260.8|83
1626964200000|2021-07-22 14:30:00|6267.9|6261.9|6248.5|6242.5|6268.3|6262.3|6248.5|6242.5|169
1626964500000|2021-07-22 14:35:00|6248.9|6242.9|6262.5|6256.5|6262.9|6256.5|6240.4|6234.4|102
1626964800000|2021-07-22 14:40:00|6262.4|6256.4|6259.7|6253.7|6264|6258|6245.2|6239.2|86
1626965100000|2021-07-22 14:45:00|6259.2|6253.2|6241.3|6235.3|6260.9|6254.9|6239.2|6233.2|70
1626965400000|2021-07-22 14:50:00|6240.4|6234.4|6223.1|6217.1|6243.4|6237.4|6219.7|6213.7|172
1626965700000|2021-07-22 14:55:00|6223.3|6217.3|6248.8|6242.8|6253.7|6247.7|6215.5|6209.5|132
1626966000000|2021-07-22 15:00:00|6248.3|6242.3|6244.6|6238.6|6249.4|6243.4|6239.5|6233.5|55
1626966300000|2021-07-22 15:05:00|6244|6238|6246.8|6240.8|6253.1|6247.1|6242|6236|243
1626966600000|2021-07-22 15:10:00|6246.3|6240.3|6249.2|6243.2|6252.2|6246.2|6243.9|6237.9|181
1626966900000|2021-07-22 15:15:00|6249.3|6243.3|6250.1|6244.1|6251.6|6245.6|6244.2|6238.2|48
1626967200000|2021-07-22 15:20:00|6249.7|6243.7|6247.4|6241.4|6250.8|6244.8|6244.4|6238.4|59
1626967500000|2021-07-22 15:25:00|6247.5|6241.5|6263.6|6257.6|6265|6259|6245.4|6239.4|171
1626967800000|2021-07-22 15:30:00|6264.1|6258.1|6254.7|6248.7|6269.8|6263.8|6253.2|6247.2|156
1626968100000|2021-07-22 15:35:00|6254.6|6248.6|6251.8|6245.8|6260|6254|6248.4|6242.4|239
1626968400000|2021-07-22 15:40:00|6251.4|6245.4|6260.3|6254.3|6262.7|6256.7|6251.4|6245.4|198
1626968700000|2021-07-22 15:45:00|6260.8|6254.8|6268.8|6262.8|6270.2|6264.2|6260.3|6254.3|64
1626969000000|2021-07-22 15:50:00|6268.3|6262.3|6262.8|6256.8|6270.3|6264.3|6259.9|6253.9|55
1626969300000|2021-07-22 15:55:00|6264.3|6258.3|6260.5|6254.5|6272.3|6266.3|6259.1|6253.1|75
1626969600000|2021-07-22 16:00:00|6261|6255|6272.1|6266.1|6276.5|6270.5|6260|6254|68
1626969900000|2021-07-22 16:05:00|6273.1|6267.1|6271|6265|6273.7|6267.7|6267.1|6261.1|41
1626970200000|2021-07-22 16:10:00|6271.5|6265.5|6269.4|6263.4|6275.8|6269.8|6268|6262|85
1626970500000|2021-07-22 16:15:00|6269.5|6263.5|6302.5|6296.5|6302.5|6296.5|6269.5|6263.5|98
1626970800000|2021-07-22 16:20:00|6302.8|6296.8|6311.7|6305.7|6321.1|6315.1|6302.8|6296.8|474
1626971100000|2021-07-22 16:25:00|6312.1|6306.1|6321.7|6315.7|6327.7|6321.7|6311.2|6305.2|253
1626971400000|2021-07-22 16:30:00|6320.7|6314.7|6309.1|6303.1|6324.1|6318.1|6306.5|6300.5|54
1626971700000|2021-07-22 16:35:00|6309.6|6303.6|6314.1|6308.1|6314.1|6308.1|6297.6|6291.6|38
1626972000000|2021-07-22 16:40:00|6313.6|6307.6|6324.6|6318.6|6326.1|6320.1|6311.1|6305.1|25
1626972300000|2021-07-22 16:45:00|6325.1|6319.1|6331.7|6325.7|6335.2|6329.2|6321.6|6315.6|78
1626972600000|2021-07-22 16:50:00|6332.2|6326.2|6333|6327|6339.4|6333.4|6326.7|6320.7|25
1626972900000|2021-07-22 16:55:00|6332.5|6326.5|6351|6345|6352.5|6346.5|6332.1|6326.1|106
1626973200000|2021-07-22 17:00:00|6351.1|6345.1|6344.9|6338.9|6356|6350|6340.9|6334.9|61
1626973500000|2021-07-22 17:05:00|6345|6339|6347|6341|6351.5|6345.5|6339.5|6333.5|55
1626973800000|2021-07-22 17:10:00|6347.5|6341.5|6351|6345|6351.4|6345.4|6333.4|6327.4|100
1626974100000|2021-07-22 17:15:00|6351.4|6345.4|6354.1|6348.1|6362|6356|6350|6344|86
1626974400000|2021-07-22 17:20:00|6354.6|6348.6|6364.9|6358.9|6365.8|6359.8|6347|6341|111
1626974700000|2021-07-22 17:25:00|6364.8|6358.8|6361.6|6355.6|6370.5|6364.5|6361.1|6355.1|157
1626975000000|2021-07-22 17:30:00|6361.4|6355.4|6359.5|6353.5|6363.8|6357.8|6347.6|6341.6|164
1626975300000|2021-07-22 17:35:00|6359|6353|6352|6346|6360|6354|6344.1|6338.1|37
1626975600000|2021-07-22 17:40:00|6352.1|6346.1|6365.7|6359.7|6370.4|6364.4|6347.1|6341.1|82
1626975900000|2021-07-22 17:45:00|6365.3|6359.3|6371.5|6365.5|6384.1|6378.1|6363.7|6357.7|120
1626976200000|2021-07-22 17:50:00|6371.6|6365.6|6364|6358|6380.1|6374.1|6359.5|6353.5|135
1626976500000|2021-07-22 17:55:00|6364.9|6358.9|6377.5|6371.5|6382.8|6376.8|6362.4|6356.4|148
1626976800000|2021-07-22 18:00:00|6373.5|6367.5|6367.5|6361.5|6379.3|6373.3|6365.7|6359.7|135
1626977100000|2021-07-22 18:05:00|6367.9|6361.9|6362.5|6356.5|6385.3|6379.3|6362|6356|287
1626977400000|2021-07-22 18:10:00|6361.1|6355.1|6381.9|6375.9|6383.3|6377.3|6361.1|6355.1|971
1626977700000|2021-07-22 18:15:00|6385.4|6379.4|6380.1|6370.1|6390.8|6384.8|6358.7|6352.7|217
1626998400000|2021-07-23 00:00:00|6400.8|6394.8|6373.9|6363.9|6401.1|6394.8|6365.1|6359.1|60
1626998700000|2021-07-23 00:05:00|6364.7|6358.7|6382.3|6367.3|6398.3|6391.9|6364.7|6358.7|38
1626999000000|2021-07-23 00:10:00|6382.7|6367.7|6374.7|6364.7|6382.7|6374.7|6368.4|6362.4|14
1626999300000|2021-07-23 00:15:00|6374.8|6364.8|6359.1|6353.1|6375.7|6365.7|6357.1|6351.1|14
1626999600000|2021-07-23 00:20:00|6360|6354|6362.8|6356.8|6365.5|6358.9|6355.7|6349.7|22
1626999900000|2021-07-23 00:25:00|6361.9|6355.9|6350.7|6344.7|6363.1|6357.1|6343.3|6337.3|35
1627000200000|2021-07-23 00:30:00|6350.2|6344.2|6356.2|6350.2|6357.2|6351.2|6349.2|6340.3|3
1627000500000|2021-07-23 00:35:00|6355.7|6349.7|6358.8|6352.8|6366.6|6354.5|6352.7|6346.7|16
1627000800000|2021-07-23 00:40:00|6359.3|6353.3|6354.8|6348.8|6360.7|6354.7|6347.2|6341.2|3
1627001100000|2021-07-23 00:45:00|6355.2|6349.2|6353.6|6347.6|6358.1|6352.1|6350.6|6344.3|6
1627001400000|2021-07-23 00:50:00|6354.1|6348.1|6364.3|6358.3|6366.5|6360.5|6354.1|6348.1|8
1627001700000|2021-07-23 00:55:00|6364.4|6358.4|6366.7|6360.7|6367.2|6361.2|6361.7|6355.7|2
1627002000000|2021-07-23 01:00:00|6367.2|6361.2|6358.2|6348.2|6367.2|6361.2|6354.7|6346.7|4
1627002300000|2021-07-23 01:05:00|6357.5|6351.5|6366|6356|6366.6|6358.6|6355.2|6347.2|0
1627002600000|2021-07-23 01:10:00|6365.6|6355.6|6364.1|6354.1|6366|6358.6|6356.6|6348.7|0
1627002900000|2021-07-23 01:15:00|6363.6|6353.6|6363|6357|6364.1|6358.1|6357.6|6347.2|0
1627003200000|2021-07-23 01:20:00|6362.6|6356.6|6373.5|6367.5|6382|6374.5|6362.1|6356.1|13
1627003500000|2021-07-23 01:25:00|6373|6367|6368|6362|6375|6368.5|6361.5|6353|13
1627003800000|2021-07-23 01:30:00|6367.6|6361.6|6362.9|6356.9|6368|6362|6358|6352|1
1627004100000|2021-07-23 01:35:00|6363.4|6357.4|6362|6356|6366.9|6359.9|6361|6355|0
1627004400000|2021-07-23 01:40:00|6361.9|6355.9|6345.7|6339.7|6362|6356|6337.7|6331.7|60
1627004700000|2021-07-23 01:45:00|6345.8|6339.8|6347.9|6341.9|6355.2|6349.2|6344.8|6337.8|4
1627005000000|2021-07-23 01:50:00|6350.4|6340.4|6339.6|6333.6|6350.8|6343.3|6337.8|6331.8|30
1627005300000|2021-07-23 01:55:00|6338.2|6332.2|6332.4|6326.4|6339.1|6333.1|6327.1|6320.1|56
1627005600000|2021-07-23 02:00:00|6331.9|6325.9|6340.4|6334.4|6341.6|6335.6|6331.9|6324.9|2
1627005900000|2021-07-23 02:05:00|6340.3|6334.3|6329.6|6323.6|6341.4|6335.4|6329.6|6323.6|7
1627006200000|2021-07-23 02:10:00|6327.7|6321.7|6332.5|6326.5|6337.9|6329.3|6326.7|6319|1
1627006500000|2021-07-23 02:15:00|6333|6327|6336.4|6321.4|6336.5|6329.4|6327.3|6319|0
1627006800000|2021-07-23 02:20:00|6336|6321|6331.3|6325.3|6336|6326.9|6328.7|6316|3
1627007100000|2021-07-23 02:25:00|6330|6324|6327.3|6321.3|6330.2|6324|6320.5|6313|7
1627007400000|2021-07-23 02:30:00|6329.2|6319.2|6329.7|6319.7|6333.7|6326.7|6326.7|6317.3|0
1627007700000|2021-07-23 02:35:00|6329.2|6319.2|6331.3|6321.3|6333.8|6324.3|6326.3|6316.3|0
1627008000000|2021-07-23 02:40:00|6331.7|6321.7|6340.1|6330.1|6340.1|6332.6|6330.8|6321.7|1
1627008300000|2021-07-23 02:45:00|6339.6|6329.6|6344.1|6338.1|6349.4|6341.7|6338.6|6329.6|0
1627008600000|2021-07-23 02:50:00|6347.1|6332.1|6349.1|6334.1|6349.5|6339.1|6342.9|6332.1|0
1627008900000|2021-07-23 02:55:00|6347.1|6337.1|6346.1|6340.1|6349.5|6342.5|6344.6|6332.6|0
1627009200000|2021-07-23 03:00:00|6346.6|6340.6|6345.1|6335.1|6350.8|6340.6|6340.1|6331.5|0
1627009500000|2021-07-23 03:05:00|6345.5|6335.5|6359.1|6349.1|6359.1|6351.6|6345.1|6332.1|0
1627009800000|2021-07-23 03:10:00|6358.7|6348.7|6352.2|6342.2|6361|6353|6350.9|6339.2|0
1627010100000|2021-07-23 03:15:00|6352.7|6342.7|6370.5|6360.5|6372.5|6363|6351.6|6341.2|2
1627010400000|2021-07-23 03:20:00|6369.1|6359.1|6375.1|6360.1|6378|6367.3|6368.1|6355|0
1627010700000|2021-07-23 03:25:00|6374.1|6364.1|6360|6350|6376.4|6364.1|6358|6348|1
1627011000000|2021-07-23 03:30:00|6362|6347|6362|6347|6362.6|6351.3|6354.8|6345.7|11
1627011300000|2021-07-23 03:35:00|6359|6349|6358.5|6348.5|6359.6|6350.4|6350.1|6341.1|0
1627011600000|2021-07-23 03:40:00|6356.6|6350.6|6357.1|6347.1|6361.6|6351.6|6356.2|6344.6|0
1627011900000|2021-07-23 03:45:00|6361|6346|6356.5|6346.5|6362|6351|6350|6341.1|2
1627012200000|2021-07-23 03:50:00|6354.4|6348.4|6354.8|6344.8|6359|6349.6|6349.4|6341|3
1627012500000|2021-07-23 03:55:00|6354.4|6344.4|6353.1|6347.1|6355.8|6348.6|6348.5|6340.3|2
1627012800000|2021-07-23 04:00:00|6352.7|6346.7|6356.8|6346.8|6359.7|6351|6349.8|6341.9|2
1627013100000|2021-07-23 04:05:00|6355.9|6345.9|6355.8|6340.8|6357.3|6349.4|6350.8|6337.8|0
1627013400000|2021-07-23 04:10:00|6355.3|6340.3|6348.8|6338.8|6355.7|6344.5|6347.3|6336.8|0
1627013700000|2021-07-23 04:15:00|6348.7|6338.7|6334.4|6328.4|6348.8|6340.2|6333.5|6327.4|0
1627014000000|2021-07-23 04:20:00|6336.9|6326.9|6345.4|6330.4|6346.7|6333.2|6336.9|6325.4|0
1627014300000|2021-07-23 04:25:00|6345.8|6330.8|6337|6327|6345.8|6332.7|6334.4|6325|3
1627014600000|2021-07-23 04:30:00|6339.5|6324.5|6343.4|6328.4|6349.8|6334.8|6339.5|6324.5|0
1627014900000|2021-07-23 04:35:00|6343.9|6328.9|6347.8|6332.8|6347.8|6332.8|6340.4|6327.4|0
1627015200000|2021-07-23 04:40:00|6347.4|6332.4|6344.2|6329.2|6348.8|6335.4|6343.2|6328.2|1
1627015500000|2021-07-23 04:45:00|6343.2|6328.2|6342.2|6327.2|6343.7|6330.2|6339.2|6327.2|0
1627015800000|2021-07-23 04:50:00|6343.8|6328.8|6341.2|6326.2|6347.7|6335.2|6336.2|6325.8|0
1627016100000|2021-07-23 04:55:00|6337.7|6327.7|6339.2|6329.2|6345.6|6332.3|6337.7|6326.2|1
1627016400000|2021-07-23 05:00:00|6341.9|6326.9|6339|6324|6342.6|6329.2|6336.5|6324|1
1627016700000|2021-07-23 05:05:00|6336.4|6326.4|6334.3|6324.3|6336.5|6328.9|6330.3|6321.5|5
1627017000000|2021-07-23 05:10:00|6334.8|6324.8|6337.6|6327.6|6338.2|6328.2|6334.8|6322.8|0
1627017300000|2021-07-23 05:15:00|6337.2|6327.2|6336.6|6330.6|6338.1|6331.6|6336.2|6326.8|0
1627017600000|2021-07-23 05:20:00|6337.1|6331.1|6337.1|6331.1|6339|6332.1|6336.6|6328.6|0
1627017900000|2021-07-23 05:25:00|6337|6331|6346.7|6336.7|6354.7|6342.2|6337|6331|3
1627018200000|2021-07-23 05:30:00|6347.2|6337.2|6351.1|6341.1|6355.6|6343.6|6346.2|6333.9|0
1627018500000|2021-07-23 05:35:00|6347.7|6341.7|6349.7|6334.7|6357.5|6348.5|6347.7|6334.7|1
1627018800000|2021-07-23 05:40:00|6347.3|6337.3|6355.7|6340.7|6356.7|6344.9|6343.8|6333.2|0
1627019100000|2021-07-23 05:45:00|6355.2|6340.2|6352.2|6337.2|6355.7|6343.2|6346.7|6334.2|0
1627019400000|2021-07-23 05:50:00|6351.7|6336.7|6355.5|6345.5|6358|6349|6346.9|6335.2|1
1627019700000|2021-07-23 05:55:00|6355.1|6345.1|6359.9|6349.9|6362.4|6353.9|6354.1|6342.5|7
1627020000000|2021-07-23 06:00:00|6360|6350|6367.3|6357.3|6369.8|6360.8|6357.2|6348.6|6
1627020300000|2021-07-23 06:05:00|6367.2|6357.2|6362.3|6356.3|6376.3|6366.3|6361.4|6354.4|4
1627020600000|2021-07-23 06:10:00|6361.8|6355.8|6370.3|6360.3|6373.8|6363.3|6357.8|6348.8|2
1627020900000|2021-07-23 06:15:00|6370.7|6360.7|6379.6|6373.6|6383|6377|6368.8|6360.7|30
1627021200000|2021-07-23 06:20:00|6381.6|6371.6|6391.2|6385.2|6393.1|6385.2|6375.7|6368.2|1
1627021500000|2021-07-23 06:25:00|6392.7|6382.7|6389.9|6383.9|6393.1|6385.5|6383|6372.2|1
1627021800000|2021-07-23 06:30:00|6390|6384|6391.3|6385.3|6394|6386.5|6389.5|6382.5|1
1627022100000|2021-07-23 06:35:00|6391.4|6385.4|6390.4|6384.4|6393.5|6386|6390|6383.1|2
1627022400000|2021-07-23 06:40:00|6390.9|6384.9|6392.4|6386.4|6393.8|6387.8|6390.6|6384.6|3
1627022700000|2021-07-23 06:45:00|6393.4|6387.4|6390.3|6384.3|6393.4|6387.4|6389.8|6383.8|9
1627023000000|2021-07-23 06:50:00|6389.8|6383.8|6391.5|6381.5|6393|6386|6386|6380|36
1627023300000|2021-07-23 06:55:00|6392|6382|6397.8|6387.8|6398.3|6390.3|6389|6379.6|3
1627023600000|2021-07-23 07:00:00|6397.3|6387.3|6401.1|6386.1|6406.6|6399.1|6395.9|6385.6|24
1627023900000|2021-07-23 07:05:00|6401|6386|6386.9|6376.9|6401.1|6393|6384.9|6374.2|20
1627024200000|2021-07-23 07:10:00|6386.8|6376.8|6371.3|6356.3|6387.4|6380.2|6370.4|6356.3|6
1627024500000|2021-07-23 07:15:00|6371.4|6356.4|6370.2|6364.2|6378.4|6366.2|6365.2|6354.9|177
1627024800000|2021-07-23 07:20:00|6369.8|6363.8|6381.3|6371.3|6381.3|6374.2|6368.2|6361.3|6
1627025100000|2021-07-23 07:25:00|6378.8|6372.8|6378.1|6368.1|6382.7|6375|6374.2|6365.2|2
1627025400000|2021-07-23 07:30:00|6376.2|6370.2|6366.6|6360.6|6376.2|6370.2|6365.1|6359.1|2
1627025700000|2021-07-23 07:35:00|6367.5|6361.5|6367.5|6361.5|6371.1|6362.2|6364|6357.5|5
1627026000000|2021-07-23 07:40:00|6367.9|6361.9|6367.2|6357.2|6375.6|6364.1|6361.6|6353.7|6
1627026300000|2021-07-23 07:45:00|6367|6357|6358.6|6352.6|6370.6|6361.3|6357.1|6351.1|30
1627026600000|2021-07-23 07:50:00|6359.1|6353.1|6358.7|6352.7|6363.1|6357|6357.2|6351.2|22
1627026900000|2021-07-23 07:55:00|6359.2|6353.2|6358.1|6352.1|6365.2|6359.2|6354.7|6348.7|46
1627027200000|2021-07-23 08:00:00|6358.5|6352.5|6359.5|6344.5|6365.6|6359.6|6354.4|6344.5|42
1627027500000|2021-07-23 08:05:00|6356.5|6350.5|6348.5|6342.5|6361.2|6353.2|6348.5|6341|18
1627027800000|2021-07-23 08:10:00|6351.1|6341.1|6355.5|6345.5|6358.9|6351.1|6347.3|6339.1|0
1627028100000|2021-07-23 08:15:00|6358.1|6343.1|6358.1|6352.1|6363|6356.6|6350.5|6343.1|12
1627028400000|2021-07-23 08:20:00|6360|6350|6355.6|6345.6|6360|6352.1|6341.9|6335.9|45
1627028700000|2021-07-23 08:25:00|6355.7|6345.7|6341.5|6335.5|6356|6348.6|6338.8|6332.8|4
1627029000000|2021-07-23 08:30:00|6341.6|6335.6|6340.8|6334.8|6352.1|6343.4|6338.7|6332.7|15
1627029300000|2021-07-23 08:35:00|6340.9|6334.9|6350.1|6344.1|6354.2|6348.2|6340.9|6334.9|3
1627029600000|2021-07-23 08:40:00|6350.2|6344.2|6353.6|6347.6|6355.7|6348.2|6346.7|6340.7|3
1627029900000|2021-07-23 08:45:00|6353.2|6347.2|6364|6358|6367.5|6361.5|6352.3|6345.3|10
1627030200000|2021-07-23 08:50:00|6364.1|6358.1|6363.6|6357.6|6367|6360.5|6363.6|6356.6|4
1627030500000|2021-07-23 08:55:00|6364|6358|6377.2|6371.2|6383.5|6371.2|6364|6358|52
1627030800000|2021-07-23 09:00:00|6376.7|6370.7|6379.2|6373.2|6381.4|6375.4|6376.7|6370.7|7
1627031100000|2021-07-23 09:05:00|6379.7|6373.7|6383.5|6377.5|6393.8|6387.8|6379.2|6373.2|10
1627031400000|2021-07-23 09:10:00|6383|6377|6378.6|6372.6|6385.4|6377|6375.8|6369.8|2
1627031700000|2021-07-23 09:15:00|6379|6373|6383.6|6377.6|6386.3|6379.4|6378.1|6372.1|15
1627032000000|2021-07-23 09:20:00|6384.1|6378.1|6378.8|6372.8|6384.1|6378.1|6375.9|6369.9|40
1627032300000|2021-07-23 09:25:00|6378.3|6372.3|6372.2|6366.2|6380.2|6374.2|6369.3|6361.8|2
1627032600000|2021-07-23 09:30:00|6371.7|6365.7|6374.9|6359.9|6376.2|6367.5|6369.6|6358.1|3
1627032900000|2021-07-23 09:35:00|6376|6361|6371.6|6365.6|6381.5|6369.5|6367.3|6356.3|8
1627033200000|2021-07-23 09:40:00|6372|6366|6372.8|6366.8|6381.9|6372.4|6370.5|6364.5|5
1627033500000|2021-07-23 09:45:00|6373.3|6367.3|6373.7|6367.7|6373.7|6367.7|6371.5|6365.5|4
1627033800000|2021-07-23 09:50:00|6374.1|6368.1|6376.6|6370.6|6378.4|6372.4|6373.7|6367.7|6
1627034100000|2021-07-23 09:55:00|6376.8|6370.8|6391.9|6385.9|6393.4|6387.4|6376.8|6370.8|12
1627034400000|2021-07-23 10:00:00|6392.4|6386.4|6393|6383|6399.3|6392.4|6390.1|6381.6|14
1627034700000|2021-07-23 10:05:00|6392.5|6382.5|6396.8|6390.8|6396.8|6390.8|6385.6|6377.1|20
1627035000000|2021-07-23 10:10:00|6396.4|6390.4|6398.9|6392.9|6403|6397|6394.9|6388.9|67
1627035300000|2021-07-23 10:15:00|6399|6393|6400.9|6394.9|6404.2|6398.2|6399|6393|10
1627035600000|2021-07-23 10:20:00|6401.3|6395.3|6395.8|6389.8|6401.8|6395.8|6393.9|6387.9|31
1627035900000|2021-07-23 10:25:00|6396.2|6390.2|6396.7|6390.7|6399.7|6393.7|6394.9|6388.9|7
1627036200000|2021-07-23 10:30:00|6395.8|6389.8|6402.8|6396.8|6411.6|6405.6|6395.8|6389.8|60
1627036500000|2021-07-23 10:35:00|6403.3|6397.3|6403.3|6397.3|6407.4|6401.4|6402.8|6396.8|12
1627036800000|2021-07-23 10:40:00|6404.8|6398.8|6395.4|6389.4|6404.8|6398.8|6395|6389|28
1627037100000|2021-07-23 10:45:00|6395|6389|6396.3|6390.3|6397.1|6390.8|6392.2|6386.2|30
1627037400000|2021-07-23 10:50:00|6395.9|6389.9|6395.2|6389.2|6398.7|6392.4|6391.7|6384.9|7
1627037700000|2021-07-23 10:55:00|6395.7|6389.7|6392.2|6386.2|6396.7|6390.2|6391.3|6385.3|5
1627038000000|2021-07-23 11:00:00|6392.3|6386.3|6392.8|6386.8|6396.2|6387.7|6390.3|6384.3|12
1627038300000|2021-07-23 11:05:00|6392.3|6386.3|6398.6|6388.6|6399.6|6391.5|6392.3|6385.3|4
1627038600000|2021-07-23 11:10:00|6396.1|6390.1|6405.8|6399.8|6408.3|6400.3|6395.1|6387.1|0
1627038900000|2021-07-23 11:15:00|6405.9|6399.9|6414.7|6408.7|6420.3|6410|6405.9|6398.9|9
1627039200000|2021-07-23 11:20:00|6414.1|6408.1|6434.1|6428.1|6436.2|6429.2|6413.2|6407|17
1627039500000|2021-07-23 11:25:00|6433.7|6427.7|6430.2|6420.2|6435.3|6428.2|6421.3|6415.2|23
1627039800000|2021-07-23 11:30:00|6430.7|6420.7|6433.9|6427.9|6438.3|6431.3|6427.7|6415.7|13
1627040100000|2021-07-23 11:35:00|6433.5|6427.5|6434.8|6428.8|6436.2|6430.2|6432|6426|15
1627040400000|2021-07-23 11:40:00|6434.4|6428.4|6427.6|6421.6|6434.4|6428.4|6425.7|6416.3|4
1627040700000|2021-07-23 11:45:00|6430.1|6420.1|6419.8|6413.8|6430.1|6421.6|6419.3|6413.3|25
1627041000000|2021-07-23 11:50:00|6419.3|6413.3|6417.5|6411.5|6421.3|6415.3|6417|6411|23
1627041300000|2021-07-23 11:55:00|6417.6|6411.6|6426.2|6416.2|6427.6|6419.1|6417.6|6411.6|1
1627041600000|2021-07-23 12:00:00|6426.7|6416.7|6453.2|6443.2|6456.4|6445.2|6422.7|6416.7|26
1627041900000|2021-07-23 12:05:00|6454.2|6444.2|6442.4|6436.4|6457|6450.5|6442.4|6435.9|40
1627042200000|2021-07-23 12:10:00|6442.9|6436.9|6443.8|6437.8|6447.7|6441.7|6442.4|6436.4|17
1627042500000|2021-07-23 12:15:00|6443.3|6437.3|6440|6434|6449|6440.5|6439.2|6433.2|29
1627042800000|2021-07-23 12:20:00|6440.5|6434.5|6446.2|6440.2|6450.3|6441.9|6433.4|6425.3|44
1627043100000|2021-07-23 12:25:00|6446.1|6440.1|6438.3|6432.3|6447.7|6441.7|6437.7|6430.7|21
1627043400000|2021-07-23 12:30:00|6438.2|6432.2|6454|6448|6458.1|6452.1|6437.8|6430.3|11
1627043700000|2021-07-23 12:35:00|6453.9|6447.9|6446.6|6440.6|6455.8|6449.8|6446.1|6439.1|19
1627044000000|2021-07-23 12:40:00|6447.1|6441.1|6446.6|6440.6|6449.5|6443.5|6442.5|6436.5|21
1627047000000|2021-07-23 13:30:00|6431.9|6425.9|6460|6454|6460|6454|6427.1|6421.1|436
1627047300000|2021-07-23 13:35:00|6460.5|6454.5|6446.8|6440.8|6471.4|6465.4|6441.2|6435.2|481
1627047600000|2021-07-23 13:40:00|6447.2|6441.2|6437.7|6431.7|6448.3|6442.3|6427.8|6421.8|123
1627047900000|2021-07-23 13:45:00|6437.8|6431.8|6465.7|6459.7|6474.7|6468.7|6432.7|6426.7|207
1627048200000|2021-07-23 13:50:00|6465.3|6459.3|6446.4|6440.4|6467.5|6461.5|6444.1|6438.1|157
1627048500000|2021-07-23 13:55:00|6446.8|6440.8|6447.1|6441.1|6459.2|6453.2|6443.5|6437.5|207
1627048800000|2021-07-23 14:00:00|6446.7|6440.7|6445.4|6439.4|6450.4|6444.4|6436.9|6430.9|82
1627049100000|2021-07-23 14:05:00|6445.2|6439.2|6433|6427|6446.4|6440.4|6430.4|6424.4|113
1627049400000|2021-07-23 14:10:00|6433.9|6427.9|6430.3|6424.3|6438.3|6432.3|6429.8|6423.8|132
1627049700000|2021-07-23 14:15:00|6430.2|6424.2|6413.1|6407.1|6432.7|6426.7|6409|6403|313
1627050000000|2021-07-23 14:20:00|6412.6|6406.6|6423.9|6417.9|6424.9|6418.9|6408.6|6402.6|124
1627050300000|2021-07-23 14:25:00|6423.8|6417.8|6428.7|6422.7|6431.3|6425.3|6421.3|6415.3|62
1627050600000|2021-07-23 14:30:00|6428.2|6422.2|6424.7|6418.7|6430.6|6424.6|6420.5|6414.5|70
1627050900000|2021-07-23 14:35:00|6425.2|6419.2|6416.7|6410.7|6427.3|6421.3|6416.7|6410.7|88
1627051200000|2021-07-23 14:40:00|6416.2|6410.2|6427.4|6421.4|6431.7|6425.7|6416.2|6410.2|173
1627051500000|2021-07-23 14:45:00|6427.9|6421.9|6429.7|6423.7|6432.9|6426.9|6421.2|6415.2|149
1627051800000|2021-07-23 14:50:00|6429.3|6423.3|6406.8|6400.8|6429.7|6423.7|6406.8|6400.8|127
1627052100000|2021-07-23 14:55:00|6406.4|6400.4|6407.7|6401.7|6411.2|6405.2|6404.7|6398.7|121
1627052400000|2021-07-23 15:00:00|6408.2|6402.2|6404|6398|6411.4|6405.4|6400.9|6394.9|213
1627052700000|2021-07-23 15:05:00|6404.5|6398.5|6414.1|6408.1|6414.8|6408.8|6402.4|6396.4|139
1627053000000|2021-07-23 15:10:00|6413.3|6407.3|6415.1|6409.1|6417|6411|6405.5|6399.5|241
1627053300000|2021-07-23 15:15:00|6415.5|6409.5|6415|6409|6426|6420|6411.4|6405.4|81
1627053600000|2021-07-23 15:20:00|6414.9|6408.9|6422|6416|6426.5|6420.5|6414.5|6408.5|58
1627053900000|2021-07-23 15:25:00|6422.5|6416.5|6420.8|6414.8|6428.4|6422.4|6420.3|6414.3|140
1627054200000|2021-07-23 15:30:00|6420.3|6414.3|6429.8|6423.8|6429.8|6423.8|6419.3|6413.3|141
1627054500000|2021-07-23 15:35:00|6429.9|6423.9|6427.3|6421.3|6430.6|6424.6|6423.2|6417.2|156
1627054800000|2021-07-23 15:40:00|6427.8|6421.8|6435.5|6429.5|6438.4|6432.4|6424.9|6418.9|217
1627055100000|2021-07-23 15:45:00|6435.4|6429.4|6435.9|6429.9|6440.7|6433.7|6424.3|6418.3|150
1627055400000|2021-07-23 15:50:00|6436.4|6430.4|6440.1|6434.1|6449.5|6443.5|6435.9|6429.9|208
1627055700000|2021-07-23 15:55:00|6441|6435|6435.6|6429.6|6442.5|6436.5|6434.1|6428.1|98
1627056000000|2021-07-23 16:00:00|6435.5|6429.5|6436.3|6430.3|6438.8|6432.8|6431.8|6425.8|70
1627056300000|2021-07-23 16:05:00|6436.2|6430.2|6443.3|6437.3|6444.8|6438.8|6434.2|6428.2|43
1627056600000|2021-07-23 16:10:00|6443.2|6437.2|6443.2|6437.2|6449.3|6443.3|6440.8|6434.8|74
1627056900000|2021-07-23 16:15:00|6442.8|6436.8|6439.3|6433.3|6449.7|6443.7|6437.8|6431.8|48
1627057200000|2021-07-23 16:20:00|6438.8|6432.8|6441.2|6435.2|6444.8|6438.8|6436.8|6430.8|412
1627057500000|2021-07-23 16:25:00|6440.7|6434.7|6437.1|6431.1|6441.7|6435.7|6434.6|6428.6|88
1627057800000|2021-07-23 16:30:00|6436.7|6430.7|6445|6439|6445|6439|6436.7|6430.7|178
1627058100000|2021-07-23 16:35:00|6444.5|6438.5|6446.5|6440.5|6447.1|6441.1|6441.8|6435.8|154
1627058400000|2021-07-23 16:40:00|6446.4|6440.4|6454.8|6448.8|6454.8|6448.8|6445.2|6439.2|43
1627058700000|2021-07-23 16:45:00|6455.3|6449.3|6466.6|6460.6|6468.1|6462.1|6455.2|6449.2|107
1627059000000|2021-07-23 16:50:00|6466.5|6460.5|6463.7|6457.7|6471.8|6465.8|6455.6|6449.6|252
1627059300000|2021-07-23 16:55:00|6463.2|6457.2|6443.7|6437.7|6465.6|6459.6|6443.7|6437.7|92
1627059600000|2021-07-23 17:00:00|6444.2|6438.2|6457.2|6451.2|6461.7|6455.7|6441.6|6435.6|345
1627059900000|2021-07-23 17:05:00|6458.1|6452.1|6460.1|6454.1|6464.6|6458.6|6456.7|6450.7|31
1627060200000|2021-07-23 17:10:00|6458.6|6452.6|6452.7|6446.7|6461.5|6455.5|6449.7|6443.7|114
1627060500000|2021-07-23 17:15:00|6453.2|6447.2|6446.8|6440.8|6453.6|6447.6|6438.5|6432.5|142
1627060800000|2021-07-23 17:20:00|6447.8|6441.8|6451.4|6445.4|6456.3|6450.3|6447.5|6441.5|84
1627061100000|2021-07-23 17:25:00|6451.9|6445.9|6459.9|6453.9|6460.4|6454.4|6449.9|6443.9|101
1627061400000|2021-07-23 17:30:00|6459.4|6453.4|6453.7|6447.7|6460.4|6454.4|6453.3|6447.3|32
1627061700000|2021-07-23 17:35:00|6453.8|6447.8|6445.2|6439.2|6456.7|6450.7|6444.2|6438.2|16
1627062000000|2021-07-23 17:40:00|6445.1|6439.1|6456.7|6450.7|6458.3|6452.3|6444.7|6438.7|303
1627062300000|2021-07-23 17:45:00|6456.2|6450.2|6449.3|6443.3|6456.7|6450.7|6447.8|6441.8|76
1627062600000|2021-07-23 17:50:00|6449.2|6443.2|6451.2|6445.2|6462.7|6456.7|6447.9|6441.9|297
1627062900000|2021-07-23 17:55:00|6451.3|6445.3|6447.8|6441.8|6454.3|6448.2|6445.9|6439.9|198
1627063200000|2021-07-23 18:00:00|6446.9|6440.9|6455.4|6449.4|6456.1|6450.1|6446.4|6440.4|180
1627063500000|2021-07-23 18:05:00|6455.5|6449.5|6449.8|6443.8|6470.3|6464.3|6448.9|6442.9|173
1627063800000|2021-07-23 18:10:00|6449.9|6443.9|6447.7|6441.7|6465.7|6459.7|6446.3|6440.2|642
1627064100000|2021-07-23 18:15:00|6446.2|6440.2|6440.2|6434.2|6455|6449|6438.7|6432.7|242
1627257600000|2021-07-26 00:00:00|6471|6465|6426.7|6420.7|6472.6|6465.6|6411.7|6405.7|786
1627257900000|2021-07-26 00:05:00|6427.2|6421.2|6413.6|6407.6|6438.7|6432.2|6411.7|6404.6|16
1627258200000|2021-07-26 00:10:00|6414.1|6408.1|6394.1|6388.1|6414.6|6408.6|6392.1|6385|5
1627258500000|2021-07-26 00:15:00|6396.6|6386.6|6402.1|6396.1|6411.1|6400.6|6396.1|6386.6|19
1627258800000|2021-07-26 00:20:00|6400.6|6390.6|6403.6|6397.6|6418.6|6410.7|6397.6|6390.6|24
1627259100000|2021-07-26 00:25:00|6404.1|6398.1|6402.2|6396.2|6406.7|6400.1|6397.6|6391.6|30
1627259400000|2021-07-26 00:30:00|6401.7|6395.7|6402.1|6396.1|6406.1|6400.1|6399.1|6393.1|19
1627259700000|2021-07-26 00:35:00|6401.7|6395.7|6408.7|6402.7|6409.2|6403.2|6399.7|6393.7|10
1627260000000|2021-07-26 00:40:00|6408.1|6402.1|6420.6|6410.6|6425.1|6413.1|6408.1|6402.1|273
1627260300000|2021-07-26 00:45:00|6418.1|6412.1|6417.6|6411.6|6423.1|6417.1|6416.1|6409.6|9
1627260600000|2021-07-26 00:50:00|6417.1|6411.1|6405.5|6399.5|6418|6412|6405|6399|10
1627260900000|2021-07-26 00:55:00|6406|6400|6413.5|6407.5|6419.5|6412|6406|6400|321
1627261200000|2021-07-26 01:00:00|6413|6407|6369|6363|6417|6408|6358|6352|1908
1627261500000|2021-07-26 01:05:00|6368|6362|6363.5|6357.5|6373.5|6364.9|6359.5|6353.5|1790
1627261800000|2021-07-26 01:10:00|6364|6358|6367.5|6361.5|6379.5|6373.5|6363|6357|23
1627262100000|2021-07-26 01:15:00|6367.9|6361.9|6379.5|6373.5|6384|6378|6367.9|6358.5|385
1627262400000|2021-07-26 01:20:00|6379|6373|6375.5|6369.5|6380.5|6374.5|6375|6367.5|383
1627262700000|2021-07-26 01:25:00|6372.9|6366.9|6367.4|6361.4|6377.5|6370.5|6363.9|6356.4|791
1627263000000|2021-07-26 01:30:00|6367|6361|6361.9|6355.9|6367.4|6361.4|6361.9|6355.9|5
1627263300000|2021-07-26 01:35:00|6360.4|6354.4|6361.4|6355.4|6367.4|6361.4|6357.9|6351.9|13
1627263600000|2021-07-26 01:40:00|6360.9|6354.9|6364.4|6354.4|6364.8|6357.3|6351.9|6345.9|12
1627263900000|2021-07-26 01:45:00|6362.8|6356.8|6356.9|6350.9|6363.4|6356.8|6354.9|6348.9|12
1627264200000|2021-07-26 01:50:00|6356.4|6350.4|6360.8|6354.8|6362.8|6356.8|6355.9|6349.9|13
1627264500000|2021-07-26 01:55:00|6361.3|6355.3|6352.8|6346.8|6361.3|6355.3|6351.8|6345.8|14
1627264800000|2021-07-26 02:00:00|6352.3|6346.3|6355.8|6349.8|6356.8|6350.8|6351.3|6345.3|6
1627265100000|2021-07-26 02:05:00|6356.3|6350.3|6361.3|6355.3|6363.3|6356.3|6354.3|6348.3|444
1627265400000|2021-07-26 02:10:00|6361.8|6355.8|6359.8|6353.8|6370.3|6364.3|6359.8|6351.3|0
1627265700000|2021-07-26 02:15:00|6359.3|6353.3|6351.3|6345.3|6360.3|6353.8|6349.8|6342.3|1
1627266000000|2021-07-26 02:20:00|6350.8|6344.8|6348.3|6342.3|6354.8|6346.8|6345.3|6339.3|1780
1627266300000|2021-07-26 02:25:00|6348.8|6342.8|6355.3|6345.3|6357.3|6348.8|6346.3|6336.3|1355
1627266600000|2021-07-26 02:30:00|6355.8|6345.8|6348.7|6342.7|6360.7|6352.7|6348.7|6340.2|2250
1627266900000|2021-07-26 02:35:00|6351.2|6341.2|6366.2|6356.2|6366.2|6359.2|6349.7|6340.2|2708
1627267200000|2021-07-26 02:40:00|6363.2|6357.2|6352.7|6346.7|6366.2|6358.7|6351.7|6345.7|2730
1627267500000|2021-07-26 02:45:00|6353.2|6347.2|6359|6353|6359|6353|6352.2|6345.2|76
1627267800000|2021-07-26 02:50:00|6360|6354|6361|6355|6364.4|6358.4|6355.9|6349.9|46
1627268100000|2021-07-26 02:55:00|6360.9|6354.9|6358.9|6352.9|6365.9|6359.9|6358.9|6352.9|55
1627268400000|2021-07-26 03:00:00|6358.4|6352.4|6351.8|6345.8|6358.9|6352.9|6350.4|6344.4|77
1627268700000|2021-07-26 03:05:00|6351.3|6345.3|6350.4|6344.4|6355.8|6349.8|6346.8|6339.9|940
1627269000000|2021-07-26 03:10:00|6350.3|6344.3|6331.3|6325.3|6350.3|6344.3|6330.3|6324.3|17
1627269300000|2021-07-26 03:15:00|6330.9|6324.9|6330.3|6324.3|6331.4|6325.4|6329.3|6323.3|0
1627269600000|2021-07-26 03:20:00|6329.8|6323.8|6341.3|6335.3|6341.8|6335.8|6329.8|6323.8|2
1627269900000|2021-07-26 03:25:00|6341.8|6335.8|6337.8|6331.8|6344.3|6338.3|6337.8|6331.8|2
1627270200000|2021-07-26 03:30:00|6337.3|6331.3|6334.8|6328.8|6337.3|6331.3|6329.8|6323.8|1
1627270500000|2021-07-26 03:35:00|6335.8|6329.8|6331.3|6325.3|6336.8|6330.8|6330.8|6324.8|2
1627270800000|2021-07-26 03:40:00|6330.8|6324.8|6333.3|6327.3|6336.9|6330.9|6330.8|6324.8|6
1627271100000|2021-07-26 03:45:00|6333.8|6327.8|6337.3|6331.3|6337.3|6331.3|6332.8|6326.8|1
1627271400000|2021-07-26 03:50:00|6337.2|6331.2|6337.2|6331.2|6341.8|6334.7|6336.7|6330.7|9
1627271700000|2021-07-26 03:55:00|6336.7|6330.7|6341.7|6335.7|6342.2|6336.2|6336.7|6330.7|2
1627272000000|2021-07-26 04:00:00|6341.2|6335.2|6341.2|6335.2|6342.2|6336.2|6339.7|6333.7|0
1627272300000|2021-07-26 04:05:00|6340.7|6334.7|6340.7|6334.7|6342.2|6336.2|6340.2|6334.2|0
1627272600000|2021-07-26 04:10:00|6341.2|6335.2|6346.2|6340.2|6346.2|6340.2|6338.7|6332.7|6
1627272900000|2021-07-26 04:15:00|6345.7|6339.7|6342.2|6336.2|6345.7|6339.7|6342.2|6336.2|0
1627273200000|2021-07-26 04:20:00|6341.7|6335.7|6342.7|6336.7|6345.7|6338.2|6341.2|6334.7|3941
1627273500000|2021-07-26 04:25:00|6342.2|6336.2|6347.1|6341.1|6347.1|6341.1|6342.2|6336.2|3
1627273800000|2021-07-26 04:30:00|6346.7|6340.7|6340.2|6334.2|6346.7|6340.7|6339.2|6331.2|2465
1627274100000|2021-07-26 04:35:00|6340.1|6334.1|6339.2|6333.2|6343.6|6335.1|6339.2|6332.7|0
1627274400000|2021-07-26 04:40:00|6339.6|6333.6|6341.1|6335.1|6341.1|6335.1|6337.7|6331.7|0
1627274700000|2021-07-26 04:45:00|6344.6|6334.6|6342.1|6332.1|6346.6|6336.6|6341.1|6331.1|1968
1627275000000|2021-07-26 04:50:00|6342.6|6332.6|6352.5|6346.5|6353.5|6347|6342.1|6332.1|10
1627275300000|2021-07-26 04:55:00|6352.1|6346.1|6351|6345|6366|6354.5|6351|6345|7
1627275600000|2021-07-26 05:00:00|6350.5|6344.5|6348.5|6338.5|6357|6345.1|6344|6338|1913
1627275900000|2021-07-26 05:05:00|6346|6340|6343.5|6337.5|6350|6340|6340.6|6333.5|1432
1627276200000|2021-07-26 05:10:00|6343|6337|6344.5|6334.5|6347|6338.5|6340.5|6332|481
1627276500000|2021-07-26 05:15:00|6344|6334|6340.5|6334.5|6344|6336|6336.5|6329.5|0
1627276800000|2021-07-26 05:20:00|6341|6335|6341.5|6335.5|6343.5|6336|6338.5|6330|0
1627277100000|2021-07-26 05:25:00|6341.4|6335.4|6339.5|6329.5|6344|6335.4|6337|6328|14849
1627277400000|2021-07-26 05:30:00|6337|6331|6346.5|6336.5|6347|6339|6333|6327|1452
1627277700000|2021-07-26 05:35:00|6346|6336|6354.9|6344.9|6357.9|6346.9|6340.5|6332|11999
1627278000000|2021-07-26 05:40:00|6354.5|6344.5|6371.4|6361.4|6371.4|6363.9|6352|6343.5|502
1627278300000|2021-07-26 05:45:00|6369.9|6363.9|6382.9|6376.9|6383.4|6377.4|6369.9|6361.4|19
1627278600000|2021-07-26 05:50:00|6382.4|6376.4|6398.4|6392.4|6398.4|6392.4|6382.4|6376.3|1173
1627278900000|2021-07-26 05:55:00|6397.9|6391.9|6382.9|6376.9|6398.4|6392.4|6381.9|6375.9|3
1627279200000|2021-07-26 06:00:00|6382.4|6376.4|6350.9|6340.9|6382.4|6376.4|6349.9|6340.9|12
1627279500000|2021-07-26 06:05:00|6351.4|6341.4|6344.4|6338.4|6354.9|6347.4|6341.9|6335.9|1944
1627279800000|2021-07-26 06:10:00|6344.3|6338.3|6343.9|6337.9|6344.4|6338.4|6343.4|6337.4|0
1627280100000|2021-07-26 06:15:00|6343.4|6337.4|6337.8|6331.8|6345.3|6337.9|6337.8|6331.8|387
1627280400000|2021-07-26 06:20:00|6338.3|6332.3|6339.8|6333.8|6345.8|6338.8|6338.3|6331.3|782
1627280700000|2021-07-26 06:25:00|6339.3|6333.3|6348.8|6342.8|6349.3|6342.8|6338.8|6332.8|0
1627281000000|2021-07-26 06:30:00|6351.3|6345.3|6369.3|6363.3|6370.2|6364.2|6351.3|6345.3|69
1627281300000|2021-07-26 06:35:00|6368.8|6362.8|6369.8|6363.8|6379.2|6370.8|6366.3|6360.3|502
1627281600000|2021-07-26 06:40:00|6369.7|6363.7|6356.2|6350.2|6370.2|6364.2|6355.2|6349.2|1896
1627281900000|2021-07-26 06:45:00|6355.7|6349.7|6364.2|6358.2|6367.7|6359.7|6355.7|6349.7|474
1627282200000|2021-07-26 06:50:00|6369.7|6363.7|6367.2|6361.2|6372.2|6366.2|6359.2|6353.2|0
1627282500000|2021-07-26 06:55:00|6366.8|6360.8|6383.2|6377.2|6384.2|6377.7|6363.7|6357.7|60
1627282800000|2021-07-26 07:00:00|6384.7|6378.7|6376.7|6370.7|6385.2|6378.7|6375.7|6368.2|576
1627283100000|2021-07-26 07:05:00|6376.6|6370.6|6383.1|6377.1|6384.1|6378.1|6376.1|6368.2|577
1627283400000|2021-07-26 07:10:00|6382.6|6376.6|6376.1|6370.1|6382.6|6376.6|6376.1|6370.1|1
1627283700000|2021-07-26 07:15:00|6375.6|6369.6|6365.6|6359.6|6376.1|6370.1|6363.6|6357.6|583
1627284000000|2021-07-26 07:20:00|6367.1|6357.1|6361.6|6355.6|6373.1|6366.1|6357.1|6351.1|0
1627284300000|2021-07-26 07:25:00|6364.1|6354.1|6364.1|6358.1|6368.2|6361.7|6361.1|6354.1|56
1627284600000|2021-07-26 07:30:00|6363.7|6357.7|6376.6|6370.6|6378.6|6372.6|6363.2|6357.2|15
1627284900000|2021-07-26 07:35:00|6376.1|6370.1|6373.1|6367.1|6381.6|6374.1|6372.1|6366.1|1056
1627285200000|2021-07-26 07:40:00|6373.6|6367.6|6377.1|6371.1|6377.6|6371.6|6373.6|6367.6|0
1627285500000|2021-07-26 07:45:00|6376.6|6370.6|6388.6|6382.6|6388.6|6382.6|6376.6|6370.6|3
1627285800000|2021-07-26 07:50:00|6389.6|6383.6|6398.6|6392.6|6398.6|6392.6|6389.6|6382.1|25
1627286100000|2021-07-26 07:55:00|6398.1|6392.1|6403|6397|6406|6400|6394.6|6388.6|395
1627286400000|2021-07-26 08:00:00|6402.6|6396.6|6396.6|6390.6|6404.1|6396.6|6393.1|6387.1|29
1627286700000|2021-07-26 08:05:00|6397.5|6391.5|6384.5|6378.5|6397.5|6391.5|6383|6377|22
1627287000000|2021-07-26 08:10:00|6384|6378|6382.1|6376.1|6385.5|6379.5|6381.1|6375.1|33
1627287300000|2021-07-26 08:15:00|6383|6377|6389|6383|6390.5|6384.5|6381.6|6375.6|7
1627287600000|2021-07-26 08:20:00|6388.6|6382.6|6389.5|6383.5|6393|6387|6384.5|6378.5|24
1627287900000|2021-07-26 08:25:00|6390.5|6384.5|6387.1|6381.1|6391|6385|6387.1|6381.1|17
1627288200000|2021-07-26 08:30:00|6387.6|6381.6|6388.1|6382.1|6388.6|6382.6|6380.1|6374.1|21
1627288500000|2021-07-26 08:35:00|6389.1|6383.1|6388.1|6382.1|6397.1|6391.1|6384.6|6378.6|18
1627288800000|2021-07-26 08:40:00|6389.1|6383.1|6377.6|6371.6|6390.6|6384.6|6377.1|6371.1|53
1627289100000|2021-07-26 08:45:00|6379.5|6373.5|6388|6382|6390.5|6384.5|6377.6|6371.6|9
1627289400000|2021-07-26 08:50:00|6387.5|6381.5|6387|6381|6393.5|6387.5|6386|6380|188
1627289700000|2021-07-26 08:55:00|6386|6380|6393|6387|6395.5|6387|6382|6376|1505
1627290000000|2021-07-26 09:00:00|6391.5|6383|6391.5|6385.5|6393|6385.5|6383.5|6377.5|195
1627290300000|2021-07-26 09:05:00|6392|6386|6403|6393|6406|6397.5|6391.5|6385.5|7
1627290600000|2021-07-26 09:10:00|6400.5|6394.5|6405.5|6399.5|6405.5|6399.5|6396.5|6390.5|205
1627290900000|2021-07-26 09:15:00|6407.5|6401.5|6412.9|6402.9|6412.9|6406|6407.5|6401.5|212
1627291200000|2021-07-26 09:20:00|6413|6403|6412.4|6406.4|6413.4|6407.4|6407.5|6401.5|3
1627291500000|2021-07-26 09:25:00|6412.9|6406.9|6414.4|6408.4|6419.9|6413.9|6412.4|6406.4|3
1627291800000|2021-07-26 09:30:00|6414.9|6408.9|6417.9|6411.9|6419.4|6413.4|6414.9|6408.9|3
1627292100000|2021-07-26 09:35:00|6418.4|6412.4|6419.4|6413.4|6419.9|6413.9|6415.9|6409.9|5
1627292400000|2021-07-26 09:40:00|6423.4|6417.4|6425.4|6419.4|6426.4|6420.4|6423.4|6417.4|5
1627292700000|2021-07-26 09:45:00|6425.9|6419.9|6425.9|6419.9|6429.4|6423.4|6424.9|6418.9|24
1627293000000|2021-07-26 09:50:00|6425.4|6419.4|6421.3|6415.3|6425.8|6419.8|6419.3|6411.8|1424
1627293300000|2021-07-26 09:55:00|6422.3|6416.3|6423.3|6417.3|6424.9|6417.3|6419.9|6412.8|8
1627293600000|2021-07-26 10:00:00|6423.4|6417.4|6436.3|6430.3|6437.3|6431.3|6423.4|6417.4|27
1627293900000|2021-07-26 10:05:00|6435.8|6429.8|6434.8|6428.8|6436.8|6430.8|6433.8|6427.8|8
1627294200000|2021-07-26 10:10:00|6433.3|6427.3|6434.8|6428.8|6436.8|6430.8|6429.3|6421.8|14
1627294500000|2021-07-26 10:15:00|6435.3|6429.3|6432.8|6426.8|6436.3|6430.3|6431.3|6425.3|4
1627294800000|2021-07-26 10:20:00|6432.3|6426.3|6435.8|6429.8|6435.8|6429.8|6429.3|6423.3|2
1627295100000|2021-07-26 10:25:00|6435.3|6429.3|6434.3|6428.3|6437.3|6431.3|6431.8|6425.8|5
1627295400000|2021-07-26 10:30:00|6434.8|6428.8|6436.2|6430.2|6437.2|6431.2|6429.8|6423.8|13
1627295700000|2021-07-26 10:35:00|6435.8|6429.8|6435.7|6429.7|6437.2|6431.2|6433.8|6427.8|3
1627296000000|2021-07-26 10:40:00|6435.2|6429.2|6418.8|6412.8|6435.2|6429.2|6417.8|6411.8|32
1627296300000|2021-07-26 10:45:00|6419.2|6413.2|6422.3|6416.3|6424.7|6417.2|6416.3|6410.3|10
1627296600000|2021-07-26 10:50:00|6423.3|6417.3|6425.2|6419.2|6428.7|6421.2|6420.8|6414.7|695
1627296900000|2021-07-26 10:55:00|6426.7|6416.7|6426.7|6420.7|6428.2|6422.2|6424.2|6416.7|2
1627297200000|2021-07-26 11:00:00|6428.2|6422.2|6426.7|6420.7|6431.7|6425.7|6423.2|6417.2|23
1627297500000|2021-07-26 11:05:00|6426.2|6420.2|6427.2|6421.2|6431.7|6425.7|6425.2|6419.2|7
1627297800000|2021-07-26 11:10:00|6427.7|6421.7|6434.6|6428.6|6437.1|6431.1|6426.7|6420.7|1
1627298100000|2021-07-26 11:15:00|6434.1|6428.1|6430.6|6424.6|6440.7|6433.2|6430.1|6423.7|10
1627298400000|2021-07-26 11:20:00|6431.1|6425.1|6429.6|6423.6|6433.6|6427.6|6426.1|6419.6|228
1627298700000|2021-07-26 11:25:00|6430.1|6424.1|6433.1|6427.1|6439.6|6432.1|6428.1|6422.1|3
1627299000000|2021-07-26 11:30:00|6433.6|6427.6|6432.6|6422.6|6436.6|6428.6|6429.6|6422.6|906
1627299300000|2021-07-26 11:35:00|6431.1|6425.1|6433.6|6427.6|6435.6|6429.6|6431.1|6424.6|227
1627299600000|2021-07-26 11:40:00|6433.1|6427.1|6431.1|6425.1|6435.6|6429.1|6428.6|6422.6|0
1627299900000|2021-07-26 11:45:00|6431.6|6425.6|6433.6|6427.6|6435|6429|6430.1|6423.6|23
1627300200000|2021-07-26 11:50:00|6434.1|6428.1|6433|6427|6436|6430|6432.6|6426.6|11
1627300500000|2021-07-26 11:55:00|6433.1|6427.1|6433.5|6427.5|6433.5|6427.5|6432|6426|1
1627300800000|2021-07-26 12:00:00|6433|6427|6433.5|6427.5|6434|6428|6432.5|6426.5|24
1627301100000|2021-07-26 12:05:00|6433|6427|6430|6424|6435.5|6429.5|6430|6424|5
1627301400000|2021-07-26 12:10:00|6429.5|6423.5|6432.5|6426.5|6433.5|6427.5|6426|6420|42
1627301700000|2021-07-26 12:15:00|6433.5|6427.5|6435.5|6429.5|6435.9|6429.9|6430.5|6424.5|138
1627302000000|2021-07-26 12:20:00|6435|6429|6435.9|6429.9|6436.4|6430.4|6428.9|6422.9|276
1627302300000|2021-07-26 12:25:00|6436.9|6430.9|6442.9|6436.9|6443.9|6437.9|6433.9|6427.9|79
1627302600000|2021-07-26 12:30:00|6443.4|6437.4|6428.4|6422.4|6444.4|6438.4|6427.9|6421.9|9
1627302900000|2021-07-26 12:35:00|6428.9|6422.9|6426.9|6420.9|6433.4|6427.4|6424.3|6418.3|7
1627303200000|2021-07-26 12:40:00|6427.4|6421.4|6446.3|6440.3|6448.3|6442.3|6425.8|6419.8|28
1627306200000|2021-07-26 13:30:00|6449.7|6443.7|6498.7|6492.7|6523.7|6517.7|6449.7|6443.7|370
1627306500000|2021-07-26 13:35:00|6498.2|6492.2|6488.7|6482.7|6503.2|6497.2|6480.7|6474.7|98
1627306800000|2021-07-26 13:40:00|6488.2|6482.2|6454.2|6448.2|6491.2|6485.2|6452.7|6446.7|231
1627307100000|2021-07-26 13:45:00|6453.6|6447.6|6454.1|6448.1|6460.1|6454.1|6426.7|6420.7|155
1627307400000|2021-07-26 13:50:00|6452.6|6446.6|6448.6|6442.6|6466.1|6460.1|6443.1|6437.1|130
1627307700000|2021-07-26 13:55:00|6448.1|6442.1|6453.6|6447.6|6457.1|6451.1|6433.1|6427.1|91
1627308000000|2021-07-26 14:00:00|6453.1|6447.1|6480.6|6474.6|6484.1|6478.1|6448.1|6442.1|167
1627308300000|2021-07-26 14:05:00|6478.1|6472.1|6493.1|6487.1|6495.6|6489.6|6476.6|6470.6|112
1627308600000|2021-07-26 14:10:00|6492.6|6486.6|6490|6484|6497.6|6491.6|6474.6|6468.6|128
1627308900000|2021-07-26 14:15:00|6489.5|6483.5|6501.5|6495.5|6502|6496|6484.5|6478.5|155
1627309200000|2021-07-26 14:20:00|6501|6495|6501.9|6495.9|6505.9|6499.9|6488.4|6482.4|374
1627309500000|2021-07-26 14:25:00|6502.4|6496.4|6484.9|6478.9|6507.4|6501.4|6484.4|6478.4|85
1627309800000|2021-07-26 14:30:00|6483.9|6477.9|6482.4|6476.4|6490.4|6484.4|6468.9|6462.9|125
1627310100000|2021-07-26 14:35:00|6482.9|6476.9|6488.4|6482.4|6498.4|6492.4|6481.9|6475.9|142
1627310400000|2021-07-26 14:40:00|6489.4|6483.4|6485.9|6479.9|6501.4|6495.4|6479.4|6473.4|155
1627310700000|2021-07-26 14:45:00|6485.4|6479.4|6505.4|6499.4|6506.9|6500.9|6483.9|6477.9|107
1627311000000|2021-07-26 14:50:00|6505.9|6499.9|6503.9|6497.9|6513.4|6507.4|6500.4|6494.4|89
1627311300000|2021-07-26 14:55:00|6502.4|6496.4|6502.4|6496.4|6506.4|6500.4|6495.4|6489.4|61
1627311600000|2021-07-26 15:00:00|6503.4|6497.4|6485.9|6479.9|6504.9|6498.9|6484.9|6478.9|137
1627311900000|2021-07-26 15:05:00|6485.4|6479.4|6472.8|6466.8|6489.9|6483.9|6468.3|6462.3|143
1627312200000|2021-07-26 15:10:00|6472.3|6466.3|6457.3|6451.3|6474.3|6468.3|6448.8|6442.8|122
1627312500000|2021-07-26 15:15:00|6454.3|6448.3|6469.3|6463.3|6477.3|6471.3|6454.3|6448.3|57
1627312800000|2021-07-26 15:20:00|6469.8|6463.8|6471.3|6465.3|6476.8|6470.8|6460.8|6454.8|100
1627313100000|2021-07-26 15:25:00|6469.8|6463.8|6474.8|6468.8|6475.8|6469.8|6467.8|6461.8|106
1627313400000|2021-07-26 15:30:00|6473.8|6467.8|6493.8|6487.8|6495.8|6489.8|6468.8|6462.8|69
1627313700000|2021-07-26 15:35:00|6492.8|6486.8|6488.3|6482.3|6500.3|6494.3|6486.8|6480.8|303
1627314000000|2021-07-26 15:40:00|6488.8|6482.8|6492.8|6486.8|6500.8|6494.8|6488.3|6482.3|91
1627314300000|2021-07-26 15:45:00|6493.3|6487.3|6504.8|6498.8|6505.8|6499.8|6492.8|6486.8|90
1627314600000|2021-07-26 15:50:00|6502.8|6496.8|6501.7|6495.7|6507.8|6501.8|6498.3|6492.3|137
1627314900000|2021-07-26 15:55:00|6501.2|6495.2|6500.2|6494.2|6506.8|6500.8|6498.3|6492.3|37
1627315200000|2021-07-26 16:00:00|6498.7|6492.7|6510.2|6504.2|6511.2|6505.2|6498.2|6492.2|108
1627315500000|2021-07-26 16:05:00|6509.7|6503.7|6507.2|6501.2|6511.2|6505.2|6502.7|6496.7|94
1627315800000|2021-07-26 16:10:00|6505.7|6499.7|6514.6|6508.6|6516.1|6510.1|6504.2|6498.2|91
1627316100000|2021-07-26 16:15:00|6515.1|6509.1|6512.6|6506.6|6518.1|6512.1|6508.6|6502.6|110
1627316400000|2021-07-26 16:20:00|6513.1|6507.1|6510.7|6504.7|6515.7|6509.7|6504.2|6498.2|157
1627316700000|2021-07-26 16:25:00|6510.2|6504.2|6510.6|6504.6|6512.6|6506.6|6502.6|6496.6|114
1627317000000|2021-07-26 16:30:00|6510.1|6504.1|6507.1|6501.1|6512.6|6506.6|6502.6|6496.6|83
1627317300000|2021-07-26 16:35:00|6507.6|6501.6|6497.6|6491.6|6508.1|6502.1|6494.6|6488.6|134
1627317600000|2021-07-26 16:40:00|6498.1|6492.1|6495.1|6489.1|6498.6|6492.6|6489.6|6483.6|88
1627317900000|2021-07-26 16:45:00|6494.1|6488.1|6505.1|6499.1|6505.6|6499.6|6490.1|6484.1|159
1627318200000|2021-07-26 16:50:00|6505.6|6499.6|6498|6492|6506.6|6500.6|6496.6|6490.6|69
1627318500000|2021-07-26 16:55:00|6499|6493|6507.5|6501.5|6508|6502|6499|6493|51
1627318800000|2021-07-26 17:00:00|6508|6502|6496|6490|6509|6503|6495|6489|182
1627319100000|2021-07-26 17:05:00|6496.5|6490.5|6497|6491|6500|6494|6496.5|6490.5|137
1627319400000|2021-07-26 17:10:00|6497.5|6491.5|6495.5|6489.5|6500|6494|6493.5|6487.5|133
1627319700000|2021-07-26 17:15:00|6497|6491|6501.5|6495.5|6505|6499|6493.5|6487.5|47
1627320000000|2021-07-26 17:20:00|6501|6495|6498.5|6492.5|6509|6503|6497|6491|104
1627320300000|2021-07-26 17:25:00|6499|6493|6496.5|6490.5|6504|6498|6496|6490|47
1627320600000|2021-07-26 17:30:00|6497|6491|6494.9|6488.9|6500|6494|6494.4|6488.4|98
1627320900000|2021-07-26 17:35:00|6495|6489|6511.9|6505.9|6515.9|6509.9|6494.4|6488.4|87
1627321200000|2021-07-26 17:40:00|6511.4|6505.4|6514.4|6508.4|6517.4|6511.4|6510.4|6504.4|80
1627321500000|2021-07-26 17:45:00|6513.9|6507.9|6502.9|6496.9|6514.9|6508.9|6501.4|6495.4|334
1627321800000|2021-07-26 17:50:00|6502.4|6496.4|6504.4|6498.4|6511.9|6505.9|6501.4|6495.4|416
1627322100000|2021-07-26 17:55:00|6503.9|6497.9|6505.3|6499.3|6511.4|6505.4|6503.4|6497.4|302
1627322400000|2021-07-26 18:00:00|6505.8|6499.8|6507.4|6501.4|6511.4|6505.4|6499.9|6493.9|411
1627322700000|2021-07-26 18:05:00|6506.9|6500.9|6513.8|6507.8|6515.9|6509.9|6505.3|6499.3|359
1627323000000|2021-07-26 18:10:00|6514.3|6508.3|6522.8|6516.8|6526.3|6520.3|6511.3|6505.3|692
1627323300000|2021-07-26 18:15:00|6523.3|6517.3|6518.3|6512.3|6526.3|6520.3|6503.3|6497.3|272
1627344000000|2021-07-27 00:00:00|6577.8|6571.8|6575.8|6569.8|6586.8|6578.8|6559.8|6553.8|108
1627344300000|2021-07-27 00:05:00|6576.3|6570.3|6568.3|6562.3|6580.8|6574.8|6568.3|6562.3|43
1627344600000|2021-07-27 00:10:00|6568.8|6562.8|6572.8|6566.8|6580.3|6574.3|6568.8|6562.8|12
1627344900000|2021-07-27 00:15:00|6573.3|6567.3|6567.3|6561.3|6573.3|6567.3|6562.3|6556.3|54
1627345200000|2021-07-27 00:20:00|6569.8|6563.8|6574.3|6568.3|6579.8|6573.8|6568.8|6562.8|34
1627345500000|2021-07-27 00:25:00|6573.8|6567.8|6576.3|6570.3|6576.3|6570.3|6568.8|6562.8|4
1627345800000|2021-07-27 00:30:00|6575.8|6569.8|6572.3|6566.3|6575.8|6569.8|6567.8|6561.8|8
1627346100000|2021-07-27 00:35:00|6573.3|6567.3|6567.3|6561.3|6573.3|6567.3|6565.8|6559.8|23
1627346400000|2021-07-27 00:40:00|6568.2|6562.2|6565.7|6559.7|6569.7|6563.7|6563.2|6557.2|3
1627346700000|2021-07-27 00:45:00|6565.2|6559.2|6568.2|6562.2|6568.2|6562.2|6564.7|6558.7|2
1627347000000|2021-07-27 00:50:00|6567.7|6561.7|6560.7|6554.7|6568.7|6562.7|6560.7|6554.7|2
1627347300000|2021-07-27 00:55:00|6560.2|6554.2|6566.7|6560.7|6567.7|6561.7|6559.2|6553.2|0
1627347600000|2021-07-27 01:00:00|6566.2|6560.2|6550.7|6544.7|6566.2|6560.2|6546.2|6540.2|20
1627347900000|2021-07-27 01:05:00|6551.2|6545.2|6566.2|6560.2|6567.2|6561.2|6551.2|6545.2|4
1627348200000|2021-07-27 01:10:00|6565.7|6559.7|6562.2|6556.2|6565.7|6559.7|6555.7|6549.7|10
1627348500000|2021-07-27 01:15:00|6562.7|6556.7|6554.6|6548.6|6562.7|6556.7|6553.1|6547.1|14
1627348800000|2021-07-27 01:20:00|6555.1|6549.1|6557.6|6551.6|6559.6|6553.6|6553.6|6547.6|17
1627349100000|2021-07-27 01:25:00|6558.1|6552.1|6556.1|6550.1|6560.1|6554.1|6555.6|6549.6|4
1627349400000|2021-07-27 01:30:00|6556.6|6550.6|6561.6|6555.6|6563.1|6557.1|6555.1|6549.1|8
1627349700000|2021-07-27 01:35:00|6561.1|6555.1|6564.6|6558.6|6565.6|6559.6|6557.1|6551.1|4
1627350000000|2021-07-27 01:40:00|6565.6|6559.6|6562.6|6556.6|6566.1|6560.1|6562.6|6556.6|6
1627350300000|2021-07-27 01:45:00|6563.1|6557.1|6562.1|6556.1|6564.6|6558.6|6560.6|6554.6|0
1627350600000|2021-07-27 01:50:00|6562.6|6556.6|6562|6556|6565.1|6559.1|6560.6|6554.6|4
1627350900000|2021-07-27 01:55:00|6561.5|6555.5|6562.5|6556.5|6563|6557|6560|6554|4
1627351200000|2021-07-27 02:00:00|6563.5|6557.5|6564.5|6558.5|6571.5|6565.5|6563.5|6557.5|7
1627351500000|2021-07-27 02:05:00|6564|6558|6567|6561|6567|6561|6557.5|6551.5|16
1627351800000|2021-07-27 02:10:00|6567.5|6561.5|6565|6559|6570|6564|6562.5|6556.5|28
1627352100000|2021-07-27 02:15:00|6565.5|6559.5|6568|6562|6571|6565|6564|6558|8
1627352400000|2021-07-27 02:20:00|6567.5|6561.5|6563.5|6557.5|6571|6565|6562.5|6556.5|7
1627352700000|2021-07-27 02:25:00|6564|6558|6559.5|6553.5|6565.5|6559.5|6557|6551|8
1627353000000|2021-07-27 02:30:00|6559|6553|6555.9|6549.9|6561.9|6555.9|6555.4|6549.4|15
1627353300000|2021-07-27 02:35:00|6556.9|6550.9|6569.4|6563.4|6569.9|6563.9|6555.9|6549.9|4
1627353600000|2021-07-27 02:40:00|6568.9|6562.9|6572.4|6566.4|6572.9|6566.9|6566.9|6560.9|6
1627353900000|2021-07-27 02:45:00|6572.9|6566.9|6578.4|6572.4|6579.4|6573.4|6571.9|6565.9|53
1627354200000|2021-07-27 02:50:00|6578.9|6572.9|6577.4|6571.4|6581.9|6575.9|6573.9|6567.9|31
1627354500000|2021-07-27 02:55:00|6574.9|6568.9|6576.4|6570.4|6578.4|6572.4|6571.4|6565.4|9
1627354800000|2021-07-27 03:00:00|6575.9|6569.9|6579.9|6573.9|6581.4|6575.4|6571.9|6565.9|73
1627355100000|2021-07-27 03:05:00|6579.4|6573.4|6578.9|6572.9|6579.4|6573.4|6575.9|6569.9|6
1627355400000|2021-07-27 03:10:00|6579.4|6573.4|6578.3|6572.3|6581.4|6575.4|6576.8|6570.8|11
1627355700000|2021-07-27 03:15:00|6577.9|6571.9|6581.3|6575.3|6583.3|6577.3|6577.3|6571.3|29
1627356000000|2021-07-27 03:20:00|6580.8|6574.8|6572.3|6566.3|6582.8|6576.8|6570.3|6564.3|9
1627356300000|2021-07-27 03:25:00|6572.8|6566.8|6565.3|6559.3|6573.3|6567.3|6564.8|6558.8|5
1627356600000|2021-07-27 03:30:00|6564.3|6558.3|6568.8|6562.8|6571.8|6565.8|6564.3|6558.3|10
1627356900000|2021-07-27 03:35:00|6569.3|6563.3|6561.8|6555.8|6569.8|6563.8|6561.3|6555.3|16
1627357200000|2021-07-27 03:40:00|6561.3|6555.3|6559.8|6553.8|6564.8|6558.8|6559.3|6553.3|12
1627357500000|2021-07-27 03:45:00|6560.8|6554.8|6560.3|6554.3|6560.8|6554.8|6559.8|6553.8|1
1627357800000|2021-07-27 03:50:00|6560.8|6554.8|6558.7|6552.7|6561.8|6555.8|6557.8|6551.8|0
1627358100000|2021-07-27 03:55:00|6558.2|6552.2|6554.7|6548.7|6558.2|6552.2|6554.2|6548.2|4
1627358400000|2021-07-27 04:00:00|6555.7|6549.7|6549.2|6543.2|6556.2|6550.2|6549.2|6543.2|2
1627358700000|2021-07-27 04:05:00|6548.7|6542.7|6545.2|6539.2|6549.7|6543.7|6545.2|6539.2|0
1627359000000|2021-07-27 04:10:00|6545.7|6539.7|6545.7|6539.7|6548.2|6542.2|6543.2|6537.2|11
1627359300000|2021-07-27 04:15:00|6545.2|6539.2|6544.2|6538.2|6547.2|6541.2|6543.7|6537.7|117
1627359600000|2021-07-27 04:20:00|6544.7|6538.7|6545.2|6539.2|6545.2|6539.2|6541.7|6535.7|13
1627359900000|2021-07-27 04:25:00|6544.7|6538.7|6545.2|6539.2|6546.2|6540.2|6544.7|6538.7|0
1627360200000|2021-07-27 04:30:00|6545.7|6539.7|6542.7|6536.7|6546.2|6540.2|6542.2|6536.2|1
1627360500000|2021-07-27 04:35:00|6543.2|6537.2|6541.2|6535.2|6544.7|6538.7|6539.7|6533.7|1
1627360800000|2021-07-27 04:40:00|6543.1|6537.1|6543.1|6537.1|6543.7|6537.7|6542.1|6536.1|0
1627361100000|2021-07-27 04:45:00|6542.6|6536.6|6540.6|6534.6|6543.1|6537.1|6540.6|6534.6|1
1627361400000|2021-07-27 04:50:00|6540.1|6534.1|6540.1|6534.1|6541.1|6535.1|6540.1|6534.1|11
1627361700000|2021-07-27 04:55:00|6540.6|6534.6|6543.1|6537.1|6544.1|6538.1|6540.6|6534.6|3
1627362000000|2021-07-27 05:00:00|6542.6|6536.6|6531.1|6525.1|6543.1|6537.1|6531.1|6525.1|19
1627362300000|2021-07-27 05:05:00|6530.6|6524.6|6532.6|6526.6|6535.1|6529.1|6530.6|6524.6|4
1627362600000|2021-07-27 05:10:00|6532.1|6526.1|6532.1|6526.1|6534.6|6528.6|6532.1|6526.1|0
1627362900000|2021-07-27 05:15:00|6532.6|6526.6|6533.6|6527.6|6537|6531|6530.1|6524.1|9
1627363200000|2021-07-27 05:20:00|6532.6|6526.6|6534|6528|6534.5|6528.5|6530.1|6524.1|2
1627363500000|2021-07-27 05:25:00|6534.5|6528.5|6536|6530|6538.5|6532.5|6534|6528|2
1627363800000|2021-07-27 05:30:00|6535.5|6529.5|6545|6539|6548|6542|6535.5|6529.5|39
1627364100000|2021-07-27 05:35:00|6545.5|6539.5|6550.5|6544.5|6550.5|6544.5|6544.5|6538.5|17
1627364400000|2021-07-27 05:40:00|6551|6545|6553.5|6547.5|6556.5|6550.5|6549.5|6543.5|68
1627364700000|2021-07-27 05:45:00|6553|6547|6553.5|6547.5|6556.4|6550.4|6550.5|6544.5|58
1627365000000|2021-07-27 05:50:00|6553|6547|6564.4|6558.4|6564.4|6558.4|6551.4|6545.4|21
1627365300000|2021-07-27 05:55:00|6563.9|6557.9|6565.4|6559.4|6565.9|6559.9|6561.9|6555.9|9
1627365600000|2021-07-27 06:00:00|6564.9|6558.9|6563.9|6557.9|6566.9|6560.9|6561.9|6555.9|12
1627365900000|2021-07-27 06:05:00|6562.9|6556.9|6558.9|6552.9|6563.4|6557.4|6558.4|6552.4|8
1627366200000|2021-07-27 06:10:00|6559.4|6553.4|6550.9|6544.9|6560.4|6554.4|6548.4|6542.4|16
1627366500000|2021-07-27 06:15:00|6551.4|6545.4|6550.9|6544.9|6554.9|6548.9|6544.9|6538.9|19
1627366800000|2021-07-27 06:20:00|6550.4|6544.4|6546.9|6540.9|6552.4|6546.4|6544.9|6538.9|17
1627367100000|2021-07-27 06:25:00|6547.9|6541.9|6539.3|6533.3|6551.9|6545.9|6536.3|6530.3|26
1627367400000|2021-07-27 06:30:00|6538.8|6532.8|6534.8|6528.8|6543.3|6537.3|6533.8|6527.8|16
1627367700000|2021-07-27 06:35:00|6534.3|6528.3|6537.8|6531.8|6539.3|6533.3|6532.8|6526.8|135
1627368000000|2021-07-27 06:40:00|6537.3|6531.3|6539.8|6533.8|6544.8|6538.8|6535.8|6529.8|23
1627368300000|2021-07-27 06:45:00|6539.3|6533.3|6539.8|6533.8|6541.8|6535.8|6533.8|6527.8|11
1627368600000|2021-07-27 06:50:00|6540.3|6534.3|6537.8|6531.8|6543.8|6537.8|6534.8|6528.8|9
1627368900000|2021-07-27 06:55:00|6537.3|6531.3|6541.7|6535.7|6542.3|6536.3|6536.8|6530.8|7
1627369200000|2021-07-27 07:00:00|6540.7|6534.7|6538.7|6532.7|6547.7|6541.7|6536.7|6530.7|12
1627369500000|2021-07-27 07:05:00|6538.2|6532.2|6529.7|6523.7|6538.2|6532.2|6523.7|6517.7|12
1627369800000|2021-07-27 07:10:00|6530.2|6524.2|6514.2|6508.2|6531.7|6525.7|6513.2|6507.2|103
1627370100000|2021-07-27 07:15:00|6513.2|6507.2|6492.6|6486.6|6513.2|6507.2|6492.1|6486.1|88
1627370400000|2021-07-27 07:20:00|6492.1|6486.1|6499.1|6493.1|6499.1|6493.1|6492.1|6486.1|33
1627370700000|2021-07-27 07:25:00|6498.6|6492.6|6479.1|6473.1|6498.6|6492.6|6478.1|6472.1|105
1627371000000|2021-07-27 07:30:00|6478.6|6472.6|6498.6|6492.6|6501.1|6492.6|6478.6|6472.6|4
1627371300000|2021-07-27 07:35:00|6501.1|6491.1|6503.1|6497.1|6508.6|6502.6|6498.1|6491.1|5
1627371600000|2021-07-27 07:40:00|6503.6|6497.6|6502.1|6496.1|6505.6|6499.6|6497.6|6491.6|17
1627371900000|2021-07-27 07:45:00|6502|6496|6500|6494|6505.6|6499.6|6500|6494|4
1627372200000|2021-07-27 07:50:00|6499.5|6493.5|6512.5|6506.5|6513.5|6507.5|6497.5|6491.5|22
1627372500000|2021-07-27 07:55:00|6511.5|6505.5|6535|6529|6537|6531|6509.5|6503.5|47
1627372800000|2021-07-27 08:00:00|6535.5|6529.5|6523|6517|6537.5|6531.5|6518.5|6512.5|5
1627373100000|2021-07-27 08:05:00|6525|6519|6531.5|6525.5|6536|6529|6522.5|6515|5
1627373400000|2021-07-27 08:10:00|6533|6523|6532|6526|6544|6538|6529.5|6522.5|16
1627373700000|2021-07-27 08:15:00|6534|6524|6518.5|6512.5|6536.5|6529|6516|6510|10
1627374000000|2021-07-27 08:20:00|6518|6512|6527|6521|6527.5|6521.5|6512|6506|16
1627374300000|2021-07-27 08:25:00|6527.5|6521.5|6517|6511|6530|6524|6515|6509|8
1627374600000|2021-07-27 08:30:00|6516.5|6510.5|6526.5|6520.5|6529|6523|6516.5|6510.5|22
1627374900000|2021-07-27 08:35:00|6525|6519|6519|6513|6528.5|6522.5|6518.5|6512.5|10
1627375200000|2021-07-27 08:40:00|6519.9|6513.9|6520.4|6514.4|6524.4|6518.4|6518.4|6512.4|6
1627375500000|2021-07-27 08:45:00|6520.9|6514.9|6523.9|6517.9|6524.9|6518.9|6517.9|6511.9|9
1627375800000|2021-07-27 08:50:00|6523.4|6517.4|6520.4|6514.4|6524.9|6518.9|6518.4|6512.4|4
1627376100000|2021-07-27 08:55:00|6520.9|6514.9|6535.4|6529.4|6537.4|6531.4|6520.4|6514.4|24
1627376400000|2021-07-27 09:00:00|6537.4|6531.4|6537.9|6531.9|6547.4|6541.4|6534.4|6528.4|34
1627376700000|2021-07-27 09:05:00|6537.4|6531.4|6534.4|6528.4|6537.4|6531.4|6531.9|6525.9|16
1627377000000|2021-07-27 09:10:00|6533.9|6527.9|6522.9|6516.9|6533.9|6527.9|6521.9|6515.9|27
1627377300000|2021-07-27 09:15:00|6522.4|6516.4|6528.9|6522.9|6528.9|6522.9|6518.9|6512.9|11
1627377600000|2021-07-27 09:20:00|6529.8|6523.8|6540.9|6534.9|6540.9|6534.9|6528.4|6522.4|16
1627377900000|2021-07-27 09:25:00|6541.4|6535.4|6536.4|6530.4|6541.4|6535.4|6532.9|6526.9|9
1627378200000|2021-07-27 09:30:00|6535.4|6529.4|6539.3|6533.3|6539.3|6533.3|6528.4|6522.4|483
1627378500000|2021-07-27 09:35:00|6540.3|6534.3|6545.3|6539.3|6548.8|6542.8|6535.8|6529.8|19
1627378800000|2021-07-27 09:40:00|6544.8|6538.8|6545.8|6539.8|6546.8|6540.8|6540.8|6534.8|17
1627379100000|2021-07-27 09:45:00|6545.3|6539.3|6548.8|6542.8|6550.8|6544.8|6540.8|6534.8|42
1627379400000|2021-07-27 09:50:00|6549.3|6543.3|6544.8|6538.8|6557.8|6551.8|6544.3|6538.3|14
1627379700000|2021-07-27 09:55:00|6542.8|6536.8|6539.3|6533.3|6546.8|6540.8|6535.8|6529.8|4
1627380000000|2021-07-27 10:00:00|6537.8|6531.8|6530.8|6524.8|6539.3|6533.3|6530.8|6524.8|9
1627380300000|2021-07-27 10:05:00|6532.3|6526.3|6534.8|6528.8|6539.8|6533.8|6531.8|6525.8|10
1627380600000|2021-07-27 10:10:00|6535.3|6529.3|6529.2|6523.2|6535.8|6529.8|6528.8|6522.8|7
1627380900000|2021-07-27 10:15:00|6529.7|6523.7|6532.3|6526.3|6535.8|6529.8|6527.3|6521.3|5
1627381200000|2021-07-27 10:20:00|6532.8|6526.8|6539.8|6533.8|6539.8|6533.8|6532.3|6526.3|7
1627381500000|2021-07-27 10:25:00|6539.3|6533.3|6535.7|6529.7|6541.3|6535.3|6531.8|6525.8|4
1627381800000|2021-07-27 10:30:00|6535.2|6529.2|6532.2|6526.2|6538.2|6532.2|6531.2|6525.2|13
1627382100000|2021-07-27 10:35:00|6533.2|6527.2|6532.7|6526.7|6537.2|6531.2|6532.2|6526.2|8
1627382400000|2021-07-27 10:40:00|6532.2|6526.2|6532.2|6526.2|6533.7|6527.7|6527.2|6521.2|38
1627382700000|2021-07-27 10:45:00|6531.7|6525.7|6527.2|6521.2|6532.2|6526.2|6523.2|6517.2|11
1627383000000|2021-07-27 10:50:00|6526.7|6520.7|6518.1|6512.1|6527.2|6521.2|6517.1|6511.1|7
1627383300000|2021-07-27 10:55:00|6517.6|6511.6|6514.6|6508.6|6518.6|6512.1|6512.6|6506.6|4
1627383600000|2021-07-27 11:00:00|6513.6|6507.6|6511.6|6505.6|6517.1|6511.1|6506.6|6500.6|6
1627383900000|2021-07-27 11:05:00|6512.1|6506.1|6521.6|6515.6|6524.6|6516.6|6504.6|6498.6|4
1627384200000|2021-07-27 11:10:00|6521.1|6515.1|6522.1|6516.1|6529.6|6523.6|6519.6|6513.6|19
1627384500000|2021-07-27 11:15:00|6521.6|6515.6|6532.1|6526.1|6534.1|6528.1|6521.6|6515.6|9
1627384800000|2021-07-27 11:20:00|6532.6|6526.6|6523.6|6517.6|6535.6|6529.6|6522.1|6516.1|7
1627385100000|2021-07-27 11:25:00|6524.6|6518.6|6535.1|6529.1|6538.6|6531.6|6523.6|6517.6|7
1627385400000|2021-07-27 11:30:00|6534.6|6528.6|6540.1|6534.1|6541.1|6535.1|6534.6|6528.6|6
1627385700000|2021-07-27 11:35:00|6540.6|6534.6|6557|6551|6558|6552|6540.6|6534.6|20
1627386000000|2021-07-27 11:40:00|6556.5|6550.5|6551.5|6545.5|6557.5|6551.5|6539.5|6533.5|77
1627386300000|2021-07-27 11:45:00|6552|6546|6547.5|6541.5|6552.5|6546.5|6547.4|6541.4|26
1627386600000|2021-07-27 11:50:00|6547.4|6541.4|6557|6551|6558|6552|6547.4|6541.4|46
1627386900000|2021-07-27 11:55:00|6556.5|6550.5|6547.9|6541.9|6558|6552|6547.9|6541.9|104
1627387200000|2021-07-27 12:00:00|6548.4|6542.4|6553.9|6547.9|6560.9|6554.9|6547.4|6541.4|20
1627387500000|2021-07-27 12:05:00|6552.9|6546.9|6559.9|6553.9|6560.4|6554.4|6544.4|6538.4|19
1627387800000|2021-07-27 12:10:00|6560.9|6554.9|6549.9|6543.9|6561.4|6555.4|6549.4|6543.4|6
1627388100000|2021-07-27 12:15:00|6550.4|6544.4|6540.4|6534.4|6550.9|6544.9|6536.4|6530.4|11
1627388400000|2021-07-27 12:20:00|6539.4|6533.4|6549.8|6543.8|6551.3|6545.3|6536.4|6530.4|145
1627388700000|2021-07-27 12:25:00|6550.8|6544.8|6557.4|6551.4|6560.4|6554.4|6549.8|6543.8|10
1627389000000|2021-07-27 12:30:00|6556.9|6550.9|6555.8|6549.8|6557.4|6551.4|6553.3|6547.3|5
1627389300000|2021-07-27 12:35:00|6556.3|6550.3|6559.3|6553.3|6559.3|6553.3|6553.8|6547.8|45
1627389600000|2021-07-27 12:40:00|6558.3|6552.3|6551.8|6545.8|6558.3|6552.3|6549.3|6543.3|9
1627392600000|2021-07-27 13:30:00|6559.6|6553.6|6601.9|6595.9|6611.5|6605.5|6554.2|6548.2|891
1627392900000|2021-07-27 13:35:00|6602|6596|6590.9|6584.9|6623.5|6617.5|6582.4|6576.4|429
1627393200000|2021-07-27 13:40:00|6591.4|6585.4|6536.8|6530.8|6592.9|6586.9|6535.3|6529.3|484
1627393500000|2021-07-27 13:45:00|6537.3|6531.3|6573.4|6567.4|6575.8|6569.8|6517.3|6511.3|253
1627393800000|2021-07-27 13:50:00|6573.3|6567.3|6543.4|6537.4|6583.3|6577.3|6541.9|6535.9|169
1627394100000|2021-07-27 13:55:00|6543.3|6537.3|6514.8|6508.8|6545.3|6539.3|6501.9|6495.9|215
1627394400000|2021-07-27 14:00:00|6513.8|6507.8|6527.8|6521.8|6549.8|6543.8|6512.3|6506.3|187
1627394700000|2021-07-27 14:05:00|6527.3|6521.3|6524.3|6518.3|6535.8|6529.8|6519.8|6513.8|127
1627395000000|2021-07-27 14:10:00|6523.8|6517.8|6523.2|6517.2|6533.3|6527.3|6517.7|6511.7|176
1627395300000|2021-07-27 14:15:00|6522.7|6516.7|6499.7|6493.7|6530.7|6524.7|6499.7|6493.7|98
1627395600000|2021-07-27 14:20:00|6501.2|6495.2|6501.8|6495.8|6517.2|6511.2|6496.2|6490.2|100
1627395900000|2021-07-27 14:25:00|6501.3|6495.3|6497.8|6491.8|6507.3|6501.3|6497.3|6491.3|100
1627396200000|2021-07-27 14:30:00|6497.3|6491.3|6494.3|6488.3|6504.8|6498.8|6491.8|6485.8|182
1627396500000|2021-07-27 14:35:00|6493.8|6487.8|6491.2|6485.2|6496.3|6490.3|6480.7|6474.7|201
1627396800000|2021-07-27 14:40:00|6492.2|6486.2|6484.7|6478.7|6497.8|6491.8|6481.2|6475.2|74
1627397100000|2021-07-27 14:45:00|6483.7|6477.7|6492.2|6486.2|6498.2|6492.2|6483.7|6477.7|79
1627397400000|2021-07-27 14:50:00|6490.2|6484.2|6493.2|6487.2|6495.2|6489.2|6487.7|6481.7|74
1627397700000|2021-07-27 14:55:00|6493.7|6487.7|6508.7|6502.7|6513.2|6507.2|6492.7|6486.7|230
1627398000000|2021-07-27 15:00:00|6509.2|6503.2|6507.7|6501.7|6517.2|6511.2|6505.2|6499.2|244
1627398300000|2021-07-27 15:05:00|6507.2|6501.2|6499.7|6493.7|6508.7|6502.7|6492.2|6486.2|222
1627398600000|2021-07-27 15:10:00|6498.2|6492.2|6511.6|6505.6|6512.1|6506.1|6497.7|6491.7|194
1627398900000|2021-07-27 15:15:00|6513.1|6507.1|6515.6|6509.6|6521.1|6515.1|6512.6|6506.6|140
1627399200000|2021-07-27 15:20:00|6516.6|6510.6|6513.6|6507.6|6523.6|6517.6|6510.5|6504.5|175
1627399500000|2021-07-27 15:25:00|6514.1|6508.1|6523.6|6517.6|6523.6|6517.6|6514.1|6508.1|55
1627399800000|2021-07-27 15:30:00|6525|6519|6506|6500|6527.1|6521.1|6504|6498|101
1627400100000|2021-07-27 15:35:00|6505.5|6499.5|6498|6492|6508.5|6502.5|6497|6491|169
1627400400000|2021-07-27 15:40:00|6498.5|6492.5|6501|6495|6503|6497|6496|6490|142
1627400700000|2021-07-27 15:45:00|6500.5|6494.5|6500|6494|6508|6502|6496.9|6490.9|382
1627401000000|2021-07-27 15:50:00|6499.4|6493.4|6498.4|6492.4|6499.4|6493.4|6495.9|6489.9|194
1627401300000|2021-07-27 15:55:00|6498.9|6492.9|6459.3|6453.3|6499.4|6493.4|6448.8|6442.8|318
1627401600000|2021-07-27 16:00:00|6459.8|6453.8|6446.8|6440.8|6466.8|6460.8|6434.8|6428.8|304
1627401900000|2021-07-27 16:05:00|6446.3|6440.3|6472.8|6466.8|6473.3|6467.3|6445.8|6439.8|227
1627402200000|2021-07-27 16:10:00|6472.3|6466.3|6469.2|6463.2|6475.3|6469.3|6464.2|6458.2|97
1627402500000|2021-07-27 16:15:00|6468.7|6462.7|6456.2|6450.2|6471.2|6465.2|6454.2|6448.2|105
1627402800000|2021-07-27 16:20:00|6455.7|6449.7|6443.7|6437.7|6459.7|6453.7|6440.2|6434.2|109
1627403100000|2021-07-27 16:25:00|6443.2|6437.2|6466.7|6460.7|6466.7|6460.7|6442.7|6436.7|294
1627403400000|2021-07-27 16:30:00|6466.2|6460.2|6461.2|6455.2|6466.2|6460.2|6448.7|6442.7|193
1627403700000|2021-07-27 16:35:00|6460.7|6454.7|6453.2|6447.2|6461.2|6455.2|6452.2|6446.2|104
1627404000000|2021-07-27 16:40:00|6452.7|6446.7|6450.7|6444.7|6460.2|6454.2|6442.7|6436.7|130
1627404300000|2021-07-27 16:45:00|6450.2|6444.2|6447.7|6441.7|6453.7|6447.7|6444.7|6438.7|175
1627404600000|2021-07-27 16:50:00|6448.2|6442.2|6455.7|6449.7|6458.2|6452.2|6445.7|6439.7|269
1627404900000|2021-07-27 16:55:00|6455.2|6449.2|6448.2|6442.2|6455.7|6449.7|6445.2|6439.2|182
1627405200000|2021-07-27 17:00:00|6449.2|6443.2|6444.7|6438.7|6454.2|6448.2|6440.2|6434.2|294
1627405500000|2021-07-27 17:05:00|6443.7|6437.7|6452.2|6446.2|6461.7|6455.7|6443.2|6437.2|455
1627405800000|2021-07-27 17:10:00|6450.7|6444.7|6429.7|6423.7|6453.7|6447.7|6427.7|6421.7|617
1627406100000|2021-07-27 17:15:00|6430.2|6424.2|6428.7|6422.7|6434.6|6428.6|6422.7|6416.7|328
1627406400000|2021-07-27 17:20:00|6429.1|6423.1|6441.6|6435.6|6446.2|6440.2|6428.7|6422.7|239
1627406700000|2021-07-27 17:25:00|6442.1|6436.1|6453.2|6447.2|6453.2|6447.2|6437.7|6431.7|311
1627407000000|2021-07-27 17:30:00|6452.7|6446.7|6453.7|6447.7|6461.1|6455.1|6447.7|6441.7|148
1627407300000|2021-07-27 17:35:00|6454.1|6448.1|6454.6|6448.6|6463.6|6457.6|6454.1|6448.1|270
1627407600000|2021-07-27 17:40:00|6454.1|6448.1|6454.6|6448.6|6457.6|6451.6|6447.1|6441.1|205
1627407900000|2021-07-27 17:45:00|6455.1|6449.1|6444.5|6438.5|6456.5|6450.5|6444|6438|296
1627408200000|2021-07-27 17:50:00|6445.5|6439.5|6459.5|6453.5|6465.9|6459.9|6445.5|6439.5|252
1627408500000|2021-07-27 17:55:00|6459.4|6453.4|6453.4|6447.4|6460.5|6454.5|6444.5|6438.5|193
1627408800000|2021-07-27 18:00:00|6452.9|6446.9|6446.4|6440.4|6455.9|6449.9|6442.4|6436.4|100
1627409100000|2021-07-27 18:05:00|6444.8|6438.8|6445.9|6439.9|6447.9|6441.9|6438.4|6432.4|307
1627409400000|2021-07-27 18:10:00|6444.4|6438.4|6443.8|6437.8|6445.9|6439.9|6427.9|6421.9|812
1627409700000|2021-07-27 18:15:00|6443.3|6437.3|6469.1|6463.1|6472.6|6466.6|6443.3|6437.3|687
1627430400000|2021-07-28 00:00:00|6466.2|6451.2|6477.8|6471.8|6478.8|6472.8|6451.4|6436.4|192
1627430700000|2021-07-28 00:05:00|6477.3|6471.3|6467.2|6461.2|6478.3|6472.3|6466.3|6460.3|22
1627431000000|2021-07-28 00:10:00|6467.3|6461.3|6472.7|6466.7|6474.2|6468.2|6464.8|6458.8|6
1627431300000|2021-07-28 00:15:00|6473.2|6467.2|6475.2|6469.2|6479.2|6473.2|6471.8|6465.8|9
1627431600000|2021-07-28 00:20:00|6474.8|6468.8|6464.7|6458.7|6475.3|6469.3|6464.7|6458.7|23
1627431900000|2021-07-28 00:25:00|6465.7|6459.7|6467.1|6461.1|6469.2|6463.2|6460.7|6454.7|15
1627432200000|2021-07-28 00:30:00|6467.6|6461.6|6461.1|6455.1|6470.6|6464.6|6459.6|6453.6|28
1627432500000|2021-07-28 00:35:00|6461.6|6455.6|6468.6|6462.6|6469.2|6463.2|6461.2|6455.2|38
1627432800000|2021-07-28 00:40:00|6467.2|6461.2|6467.2|6461.2|6469.7|6463.7|6465.2|6459.2|17
1627433100000|2021-07-28 00:45:00|6467.7|6461.7|6465.2|6459.2|6471.6|6465.6|6465.2|6459.2|20
1627433400000|2021-07-28 00:50:00|6465.7|6459.7|6459.2|6453.2|6467.2|6461.2|6457.3|6451.3|19
1627433700000|2021-07-28 00:55:00|6459.7|6453.7|6467.6|6461.6|6467.6|6461.6|6459.2|6453.2|21
1627434000000|2021-07-28 01:00:00|6468.6|6462.6|6481.1|6475.1|6481.1|6475.1|6467.1|6461.1|29
1627434300000|2021-07-28 01:05:00|6480.6|6474.6|6482.5|6476.5|6490.6|6484.6|6479.6|6473.6|22
1627434600000|2021-07-28 01:10:00|6483|6477|6485.6|6479.6|6486.6|6480.6|6481.1|6475.1|22
1627434900000|2021-07-28 01:15:00|6486.5|6480.5|6480.6|6474.6|6487.1|6481.1|6479.6|6473.6|12
1627435200000|2021-07-28 01:20:00|6480.1|6474.1|6487|6481|6487.5|6481.5|6479.6|6473.6|11
1627435500000|2021-07-28 01:25:00|6488.5|6482.5|6494.6|6488.6|6495|6489|6488|6482|36
1627435800000|2021-07-28 01:30:00|6494.1|6488.1|6487.1|6481.1|6495.5|6489.5|6486.6|6480.6|13
1627436100000|2021-07-28 01:35:00|6487.6|6481.6|6481.1|6475.1|6487.6|6481.6|6480.1|6474.1|9
1627436400000|2021-07-28 01:40:00|6481.6|6475.6|6472.1|6466.1|6482.1|6476.1|6472.1|6466.1|4
1627436700000|2021-07-28 01:45:00|6472.6|6466.6|6473|6467|6478.6|6472.6|6471.6|6465.6|4
1627437000000|2021-07-28 01:50:00|6473.5|6467.5|6472.5|6466.5|6474.5|6468.5|6471.5|6465.5|3
1627437300000|2021-07-28 01:55:00|6473.5|6467.5|6475|6469|6477|6471|6472.5|6466.5|3
1627437600000|2021-07-28 02:00:00|6474|6468|6457|6451|6474.4|6468.4|6452.5|6446.5|33
1627437900000|2021-07-28 02:05:00|6456.5|6450.5|6450.9|6444.9|6457.5|6451.5|6450|6444|25
1627438200000|2021-07-28 02:10:00|6451.4|6445.4|6456.4|6450.4|6456.9|6450.9|6446|6440|11
1627438500000|2021-07-28 02:15:00|6456.9|6450.9|6458.4|6452.4|6459.9|6453.9|6456.4|6450.4|3
1627438800000|2021-07-28 02:20:00|6457.9|6451.9|6464.4|6458.4|6465.4|6459.4|6452.4|6446.4|5
1627439100000|2021-07-28 02:25:00|6463.9|6457.9|6456.4|6450.4|6463.9|6457.9|6454.4|6448.4|6
1627439400000|2021-07-28 02:30:00|6457.4|6451.4|6462.4|6456.4|6463.9|6457.9|6456.4|6450.4|11
1627439700000|2021-07-28 02:35:00|6461.9|6455.9|6459.4|6449.4|6461.9|6455.9|6450.4|6444.4|7
1627440000000|2021-07-28 02:40:00|6456.9|6450.9|6461.4|6455.4|6466.3|6460.3|6453.9|6447.9|4
1627440300000|2021-07-28 02:45:00|6462.4|6456.4|6465.3|6459.3|6469.8|6463.8|6462.3|6456.3|11
1627440600000|2021-07-28 02:50:00|6464.8|6458.8|6449.4|6443.4|6465.8|6459.8|6447.9|6441.9|10
1627440900000|2021-07-28 02:55:00|6448.9|6442.9|6457.8|6451.8|6458.3|6452.3|6448.9|6442.9|9
1627441200000|2021-07-28 03:00:00|6458.3|6452.3|6463.8|6457.8|6465.3|6459.3|6455.3|6449.3|4
1627441500000|2021-07-28 03:05:00|6463.3|6457.3|6460.3|6454.3|6466.8|6460.8|6460.3|6454.3|8
1627441800000|2021-07-28 03:10:00|6459.8|6453.8|6462.8|6456.8|6464.8|6458.8|6452.3|6446.3|14
1627442100000|2021-07-28 03:15:00|6462.3|6456.3|6447.8|6441.8|6466.3|6460.3|6447.8|6441.8|17
1627442400000|2021-07-28 03:20:00|6447.3|6441.3|6454.2|6448.2|6454.2|6448.2|6447.3|6441.3|5
1627442700000|2021-07-28 03:25:00|6453.8|6447.8|6445.8|6439.8|6453.8|6447.8|6444.3|6438.3|4
1627443000000|2021-07-28 03:30:00|6445.3|6439.3|6452.2|6446.2|6454.3|6448.3|6445.3|6439.3|22
1627443300000|2021-07-28 03:35:00|6451.7|6445.7|6449.7|6443.7|6455.2|6449.2|6446.3|6440.3|13
1627443600000|2021-07-28 03:40:00|6449.2|6443.2|6448.7|6442.7|6450.2|6444.2|6448.7|6442.7|1
1627443900000|2021-07-28 03:45:00|6448.3|6442.3|6449.7|6443.7|6449.7|6443.7|6444.8|6438.8|2
1627444200000|2021-07-28 03:50:00|6449.2|6443.2|6450.7|6444.7|6450.7|6444.7|6449.2|6443.2|0
1627444500000|2021-07-28 03:55:00|6450.2|6444.2|6446.7|6440.7|6450.7|6444.7|6445.7|6439.7|2
1627444800000|2021-07-28 04:00:00|6447.2|6441.2|6450.6|6444.6|6451.6|6445.6|6447.2|6441.2|0
1627445100000|2021-07-28 04:05:00|6450.2|6444.2|6443.6|6437.6|6450.6|6444.6|6438.6|6432.6|18
1627445400000|2021-07-28 04:10:00|6443.1|6437.1|6445.1|6439.1|6445.1|6439.1|6442.1|6436.1|0
1627445700000|2021-07-28 04:15:00|6444.6|6438.6|6445.6|6439.6|6445.6|6439.6|6442.6|6436.6|2
1627446000000|2021-07-28 04:20:00|6446.1|6440.1|6445.6|6439.6|6447.6|6441.6|6444.7|6438.7|4
1627446300000|2021-07-28 04:25:00|6445.1|6439.1|6443.1|6437.1|6446.6|6440.6|6443.1|6437.1|8
1627446600000|2021-07-28 04:30:00|6442.6|6436.6|6439.6|6433.6|6444.6|6438.6|6439.6|6433.6|4
1627446900000|2021-07-28 04:35:00|6440.1|6434.1|6440.5|6434.5|6441.5|6435.5|6439.6|6433.6|1
1627447200000|2021-07-28 04:40:00|6440.1|6434.1|6441|6435|6446|6440|6440|6434|24
1627447500000|2021-07-28 04:45:00|6440.5|6434.5|6441.5|6435.5|6443.5|6437.5|6440|6434|1
1627447800000|2021-07-28 04:50:00|6442|6436|6440.5|6434.5|6443|6437|6439.5|6433.5|19
1627448100000|2021-07-28 04:55:00|6439.5|6433.5|6441.4|6435.4|6445.9|6439.9|6438.5|6432.5|18
1627448400000|2021-07-28 05:00:00|6439.5|6433.5|6436.5|6430.5|6440|6434|6434|6428|4
1627448700000|2021-07-28 05:05:00|6436|6430|6438.9|6432.9|6442.5|6436.5|6436|6430|6
1627449000000|2021-07-28 05:10:00|6438.4|6432.4|6440.9|6434.9|6444.4|6438.4|6437.9|6431.9|4
1627449300000|2021-07-28 05:15:00|6439.9|6433.9|6440.8|6434.8|6444.8|6438.8|6438.9|6432.9|8
1627449600000|2021-07-28 05:20:00|6440.3|6434.3|6441.3|6435.3|6449.8|6443.8|6438.9|6432.9|18
1627449900000|2021-07-28 05:25:00|6440.8|6434.8|6443.3|6437.3|6446.3|6440.3|6439.8|6433.8|14
1627450200000|2021-07-28 05:30:00|6441.8|6435.8|6435.3|6429.3|6447.3|6441.3|6433.3|6427.3|33
1627450500000|2021-07-28 05:35:00|6435.8|6429.8|6439.3|6433.3|6443.3|6437.3|6435.3|6429.3|9
1627450800000|2021-07-28 05:40:00|6440.8|6434.8|6436.3|6430.3|6442.8|6436.8|6430.8|6424.8|3
1627451100000|2021-07-28 05:45:00|6436.8|6430.8|6426.8|6420.8|6439.8|6433.8|6426.8|6420.8|20
1627451400000|2021-07-28 05:50:00|6425.2|6419.2|6431.2|6425.2|6435.3|6429.3|6423.2|6417.2|22
1627451700000|2021-07-28 05:55:00|6431.7|6425.7|6434.3|6428.3|6435.8|6429.8|6429.8|6423.8|5
1627452000000|2021-07-28 06:00:00|6435.2|6429.2|6433.2|6427.2|6436.7|6430.7|6430.2|6424.2|9
1627452300000|2021-07-28 06:05:00|6432.7|6426.7|6426.7|6420.7|6433.2|6427.2|6425.7|6419.7|2
1627452600000|2021-07-28 06:10:00|6427.2|6421.2|6428.2|6422.2|6430.2|6424.2|6425.7|6419.7|3
1627452900000|2021-07-28 06:15:00|6427.2|6421.2|6431.7|6425.7|6435.2|6429.2|6424.7|6418.7|14
1627453200000|2021-07-28 06:20:00|6431.2|6425.2|6431.6|6425.6|6435.1|6429.1|6426.7|6420.7|13
1627453500000|2021-07-28 06:25:00|6432.1|6426.1|6430.6|6424.6|6434.2|6428.2|6430.1|6424.1|5
1627453800000|2021-07-28 06:30:00|6430.2|6424.2|6424.1|6418.1|6430.7|6424.7|6423.1|6417.1|18
1627454100000|2021-07-28 06:35:00|6424.6|6418.6|6412.8|6406.8|6426.1|6420.1|6411.8|6405.8|24
1627454400000|2021-07-28 06:40:00|6412.3|6406.3|6412.2|6406.2|6415.3|6409.3|6408.2|6402.2|15
1627454700000|2021-07-28 06:45:00|6411.8|6405.8|6400.7|6394.7|6416.8|6410.8|6399.2|6393.2|71
1627455000000|2021-07-28 06:50:00|6401.2|6395.2|6400.2|6394.2|6406.3|6400.3|6398.2|6392.2|69
1627455300000|2021-07-28 06:55:00|6400.3|6394.3|6398.7|6392.7|6401.8|6395.8|6388.2|6382.2|99
1627455600000|2021-07-28 07:00:00|6399.2|6393.2|6401.7|6395.7|6402.6|6396.6|6398.2|6392.2|19
1627455900000|2021-07-28 07:05:00|6403.6|6397.6|6401.6|6395.6|6411.6|6405.6|6400.2|6394.2|90
1627456200000|2021-07-28 07:10:00|6401.1|6395.1|6400.1|6394.1|6405.1|6399.1|6396.1|6390.1|131
1627456500000|2021-07-28 07:15:00|6402.1|6396.1|6394|6388|6402.7|6396.7|6391.5|6385.5|356
1627456800000|2021-07-28 07:20:00|6393.5|6387.5|6395|6389|6400.5|6394.5|6393|6387|2
1627457100000|2021-07-28 07:25:00|6394.5|6388.5|6396.5|6390.5|6398|6392|6394.5|6388.5|4
1627457400000|2021-07-28 07:30:00|6396|6390|6391|6385|6397|6391|6390.5|6384.5|9
1627457700000|2021-07-28 07:35:00|6392|6386|6392.5|6386.5|6393.5|6387.5|6390|6384|1
1627458000000|2021-07-28 07:40:00|6392.9|6386.9|6391.4|6385.4|6395|6389|6390.5|6384.5|0
1627458300000|2021-07-28 07:45:00|6391.9|6385.9|6385.4|6379.4|6391.9|6385.9|6382.9|6376.9|11
1627458600000|2021-07-28 07:50:00|6385.9|6379.9|6391.9|6385.9|6393.4|6386.9|6384.9|6378.9|11
1627458900000|2021-07-28 07:55:00|6392.4|6386.4|6404.5|6398.5|6404.5|6398.5|6391.9|6385.9|10
1627459200000|2021-07-28 08:00:00|6404|6398|6408.4|6402.4|6408.4|6402.4|6401|6395|9
1627459500000|2021-07-28 08:05:00|6408.9|6402.9|6416.7|6410.7|6420.2|6414.2|6407.9|6401.9|42
1627459800000|2021-07-28 08:10:00|6416.1|6410.1|6414.6|6408.6|6418.2|6412.2|6413.6|6407.6|2
1627460100000|2021-07-28 08:15:00|6415.1|6409.1|6405.1|6399.1|6415.1|6409.1|6402.1|6396.1|3
1627460400000|2021-07-28 08:20:00|6404.6|6398.6|6402.6|6396.6|6408.1|6402.1|6402.6|6396.6|1
1627460700000|2021-07-28 08:25:00|6403.1|6397.1|6416.6|6410.6|6420.1|6413.6|6402.6|6396.6|2
1627461000000|2021-07-28 08:30:00|6416.1|6410.1|6424.6|6418.6|6431.1|6425.1|6412.6|6406.6|24
1627461300000|2021-07-28 08:35:00|6427.1|6417.1|6437|6431|6441.5|6435.5|6420.6|6414.6|11
1627461600000|2021-07-28 08:40:00|6436.5|6430.5|6424.6|6418.6|6437.5|6431.5|6424.6|6418.6|6
1627461900000|2021-07-28 08:45:00|6423.6|6417.6|6435|6429|6436.1|6429|6423.6|6417.6|6
1627462200000|2021-07-28 08:50:00|6435.5|6429.5|6444|6438|6444.6|6438.6|6434.5|6428|13
1627462500000|2021-07-28 08:55:00|6442.5|6436.5|6453|6443|6460.4|6452|6442.5|6436.5|18
1627462800000|2021-07-28 09:00:00|6450.5|6444.5|6440|6434|6451.4|6445.4|6440|6434|16
1627463100000|2021-07-28 09:05:00|6441.4|6435.4|6445.9|6439.9|6445.9|6439.9|6441.4|6435.4|3
1627463400000|2021-07-28 09:10:00|6446.9|6440.9|6438.9|6432.9|6446.9|6440.9|6437.4|6431.4|9
1627463700000|2021-07-28 09:15:00|6438.4|6432.4|6440.9|6434.9|6441.9|6435.9|6438.4|6432.4|5
1627464000000|2021-07-28 09:20:00|6440.8|6434.8|6428.4|6422.4|6440.8|6434.8|6426|6420|6
1627464300000|2021-07-28 09:25:00|6428.3|6422.3|6429.4|6423.4|6429.9|6423.9|6424.9|6418.9|10
1627464600000|2021-07-28 09:30:00|6428.4|6422.4|6430.9|6420.9|6430.9|6423.4|6424.9|6418.9|23
1627464900000|2021-07-28 09:35:00|6428.4|6422.4|6430.8|6420.8|6431.4|6422.4|6427|6420.8|2
1627465200000|2021-07-28 09:40:00|6428.4|6422.4|6424.4|6418.4|6433.3|6424.8|6423.9|6417.9|8
1627465500000|2021-07-28 09:45:00|6425.4|6419.4|6427.4|6421.4|6428.4|6422.4|6424.9|6418.9|9
1627465800000|2021-07-28 09:50:00|6427.3|6421.3|6428.3|6422.3|6428.8|6422.8|6423.8|6417.8|7
1627466100000|2021-07-28 09:55:00|6428.8|6422.8|6425.8|6419.8|6430.4|6424.4|6424.3|6418.3|17
1627466400000|2021-07-28 10:00:00|6426.3|6420.3|6419.2|6413.2|6427.8|6421.8|6417.8|6411.8|6
1627466700000|2021-07-28 10:05:00|6419.3|6413.3|6415.2|6409.2|6420.2|6414.2|6409.7|6403.7|8
1627467000000|2021-07-28 10:10:00|6416.7|6410.7|6407.5|6401.5|6419.7|6411.7|6407.5|6401.5|61
1627467300000|2021-07-28 10:15:00|6406.5|6400.5|6411.5|6405.5|6412|6406|6402|6396|8
1627467600000|2021-07-28 10:20:00|6411.4|6405.4|6404.9|6398.9|6411.5|6405.5|6403.9|6397.9|26
1627467900000|2021-07-28 10:25:00|6405.4|6399.4|6399.3|6393.3|6408.4|6402.4|6394.4|6388.4|88
1627468200000|2021-07-28 10:30:00|6399.8|6393.8|6416.8|6410.8|6419.8|6413.8|6398.8|6392.8|29
1627468500000|2021-07-28 10:35:00|6417.3|6411.3|6422.9|6416.9|6424.3|6417.3|6409.3|6403.3|33
1627468800000|2021-07-28 10:40:00|6423.8|6417.8|6413.3|6407.3|6425.3|6419.3|6412.3|6406.3|10
1627469100000|2021-07-28 10:45:00|6413.8|6407.8|6413.2|6407.2|6418.3|6412.3|6408.8|6402.8|16
1627469400000|2021-07-28 10:50:00|6413.7|6407.7|6415.3|6409.3|6418.3|6412.3|6411.3|6405.3|6
1627469700000|2021-07-28 10:55:00|6414.3|6408.3|6410.7|6404.7|6416.3|6410.3|6407.2|6401.2|11
1627470000000|2021-07-28 11:00:00|6409.8|6403.8|6412.8|6406.8|6414.2|6408.2|6407.3|6401.3|41
1627470300000|2021-07-28 11:05:00|6413.2|6407.2|6410.8|6404.8|6413.8|6407.8|6407.8|6401.8|18
1627470600000|2021-07-28 11:10:00|6410.3|6404.3|6412.8|6406.8|6416.3|6410.3|6407.3|6401.3|6
1627470900000|2021-07-28 11:15:00|6412.3|6406.3|6407.8|6401.8|6414.3|6408.3|6407.3|6401.3|14
1627471200000|2021-07-28 11:20:00|6409.4|6403.4|6425.3|6419.3|6428.3|6421.8|6409.4|6403.4|26
1627471500000|2021-07-28 11:25:00|6425.8|6419.8|6428.8|6422.8|6429.8|6423.8|6423.8|6417.8|19
1627471800000|2021-07-28 11:30:00|6429.3|6423.3|6440.9|6434.9|6441.3|6435.3|6426.3|6420.3|37
1627472100000|2021-07-28 11:35:00|6440.8|6434.8|6447.7|6441.7|6450.3|6444.3|6436.3|6430.3|18
1627472400000|2021-07-28 11:40:00|6448.2|6442.2|6450.2|6444.2|6452.7|6446.7|6446.7|6440.2|6
1627472700000|2021-07-28 11:45:00|6451.2|6445.2|6445.2|6439.2|6455.2|6449.2|6445.2|6439.2|16
1627473000000|2021-07-28 11:50:00|6444.6|6438.6|6440.7|6434.7|6444.7|6438.7|6437.6|6431.6|9
1627473300000|2021-07-28 11:55:00|6440.2|6434.2|6439.2|6433.2|6443.6|6437.6|6437.1|6431.1|82
1627473600000|2021-07-28 12:00:00|6440.2|6434.2|6443.8|6437.8|6444.7|6438.7|6440.1|6434.1|24
1627473900000|2021-07-28 12:05:00|6444.7|6438.7|6452.2|6446.2|6454.3|6448.3|6442.3|6436.3|48
1627474200000|2021-07-28 12:10:00|6452.7|6446.7|6460.7|6454.7|6462.2|6456.2|6449.7|6443.7|10
1627474500000|2021-07-28 12:15:00|6460.6|6454.6|6448.7|6442.7|6461.2|6455.2|6445.2|6439.2|27
1627474800000|2021-07-28 12:20:00|6449.2|6443.2|6448.2|6442.2|6454.2|6448.2|6443.7|6437.7|7
1627475100000|2021-07-28 12:25:00|6448.1|6442.1|6453.6|6447.6|6460.6|6454.6|6448.1|6442.1|20
1627475400000|2021-07-28 12:30:00|6452.6|6446.6|6465.7|6459.7|6467|6461|6451.1|6445.1|39
1627475700000|2021-07-28 12:35:00|6465.2|6459.2|6469.2|6463.2|6471.6|6465.6|6463.3|6457.3|32
1627476000000|2021-07-28 12:40:00|6469.6|6463.6|6463.2|6457.2|6477.6|6471.6|6462.2|6456.2|38
1627479000000|2021-07-28 13:30:00|6459.7|6453.7|6464.1|6458.1|6492.8|6486.8|6447.9|6441.9|256
1627479300000|2021-07-28 13:35:00|6464.6|6458.6|6445.2|6439.2|6488.2|6481.6|6428.7|6422.7|180
1627479600000|2021-07-28 13:40:00|6445.7|6439.7|6433.6|6427.6|6464.2|6458.2|6433.6|6427.6|113
1627479900000|2021-07-28 13:45:00|6432.7|6426.7|6434.1|6428.1|6439.7|6433.7|6414.1|6408.1|59
1627480200000|2021-07-28 13:50:00|6434.6|6428.6|6429.2|6423.2|6438.6|6432.6|6407.1|6401.1|92
1627480500000|2021-07-28 13:55:00|6429.1|6423.1|6440.1|6434.1|6440.1|6434.1|6428.1|6422.1|111
1627480800000|2021-07-28 14:00:00|6438.6|6432.6|6450.5|6444.5|6464.5|6458.5|6438.6|6432.6|113
1627481100000|2021-07-28 14:05:00|6451|6445|6473.9|6467.9|6474|6468|6448.5|6442.5|130
1627481400000|2021-07-28 14:10:00|6473.4|6467.4|6469.4|6463.4|6480|6474|6465.4|6459.4|149
1627481700000|2021-07-28 14:15:00|6468.9|6462.9|6457.4|6451.4|6471.9|6465.9|6455|6449|88
1627482000000|2021-07-28 14:20:00|6457.9|6451.9|6471.4|6465.4|6475.5|6469.5|6450.4|6444.4|199
1627482300000|2021-07-28 14:25:00|6470.9|6464.9|6476.4|6470.4|6479.9|6473.9|6469.9|6463.9|123
1627482600000|2021-07-28 14:30:00|6476.3|6470.3|6491.9|6485.9|6491.9|6485.9|6476.3|6470.3|365
1627482900000|2021-07-28 14:35:00|6492|6486|6516.9|6510.9|6517.9|6511.9|6491.5|6485.5|158
1627483200000|2021-07-28 14:40:00|6515.4|6509.4|6498.5|6492.5|6521|6515|6497.5|6491.5|136
1627483500000|2021-07-28 14:45:00|6500|6494|6501|6495|6515|6509|6498.5|6492.5|229
1627483800000|2021-07-28 14:50:00|6501.5|6495.5|6498.5|6492.5|6512.5|6506.5|6496.5|6490.5|207
1627484100000|2021-07-28 14:55:00|6497.6|6491.6|6482.7|6476.7|6499|6493|6479.2|6473.2|116
1627484400000|2021-07-28 15:00:00|6483.7|6477.7|6479.5|6473.5|6485.2|6479.2|6466.6|6460.6|201
1627484700000|2021-07-28 15:05:00|6481|6475|6485.9|6479.9|6489.5|6483.5|6471.6|6465.6|586
1627485000000|2021-07-28 15:10:00|6486|6480|6491.7|6485.7|6495.2|6489.2|6485|6479|233
1627485300000|2021-07-28 15:15:00|6493.2|6487.2|6495.9|6489.9|6500.7|6494.7|6493.2|6487.2|189
1627485600000|2021-07-28 15:20:00|6492|6486|6501.1|6495.1|6503.3|6497.3|6492|6486|150
1627485900000|2021-07-28 15:25:00|6501.7|6495.7|6496.2|6490.2|6502.6|6496.6|6495.2|6489.2|96
1627486200000|2021-07-28 15:30:00|6495.6|6489.6|6499|6493|6499|6493|6493.8|6487.8|122
1627486500000|2021-07-28 15:35:00|6499.1|6493.1|6504.7|6498.7|6509.5|6503.5|6499.1|6493.1|127
1627486800000|2021-07-28 15:40:00|6504.2|6498.2|6502.5|6496.5|6507.2|6501.2|6497.5|6491.5|69
1627487100000|2021-07-28 15:45:00|6503|6497|6501.9|6495.9|6505.4|6499.4|6498|6492|94
1627487400000|2021-07-28 15:50:00|6503.4|6497.4|6504.3|6498.3|6504.8|6498.8|6499.4|6493.4|122
1627487700000|2021-07-28 15:55:00|6503.8|6497.8|6501.3|6495.3|6508.2|6502.2|6500.8|6494.8|100
1627488000000|2021-07-28 16:00:00|6501.4|6495.4|6507.1|6501.1|6509.1|6503.1|6498.2|6492.2|149
1627488300000|2021-07-28 16:05:00|6506.1|6500.1|6502.6|6496.6|6511.6|6505.6|6502.2|6496.2|110
1627488600000|2021-07-28 16:10:00|6502.2|6496.2|6502.1|6496.1|6506.6|6500.6|6501.2|6495.2|89
1627488900000|2021-07-28 16:15:00|6502.6|6496.6|6488.1|6482.1|6503.6|6497.6|6482.7|6476.7|136
1627489200000|2021-07-28 16:20:00|6488.6|6482.6|6486.8|6480.8|6500.5|6494.5|6485.6|6479.6|206
1627489500000|2021-07-28 16:25:00|6487.3|6481.3|6485.7|6479.7|6493.8|6487.8|6485.2|6479.2|119
1627489800000|2021-07-28 16:30:00|6486.2|6480.2|6488.4|6482.4|6493.4|6487.4|6486.2|6480.2|69
1627490100000|2021-07-28 16:35:00|6488.9|6482.9|6482.4|6476.4|6490.4|6484.4|6481.8|6475.8|95
1627490400000|2021-07-28 16:40:00|6482.8|6476.8|6486|6480|6488.4|6482.4|6482.8|6476.8|149
1627490700000|2021-07-28 16:45:00|6485.9|6479.9|6477.4|6471.4|6486.5|6480.5|6475.3|6469.3|116
1627491000000|2021-07-28 16:50:00|6477.9|6471.9|6481.9|6475.9|6485.4|6479.4|6477.4|6471.4|134
1627491300000|2021-07-28 16:55:00|6481.4|6475.4|6489.2|6483.2|6489.2|6483.2|6479.9|6473.9|114
1627491600000|2021-07-28 17:00:00|6489.7|6483.7|6500.2|6494.2|6501.1|6495.1|6489.2|6483.2|90
1627491900000|2021-07-28 17:05:00|6500.6|6494.6|6503.2|6497.2|6506.1|6500.1|6498.7|6492.7|100
1627492200000|2021-07-28 17:10:00|6503.1|6497.1|6507.7|6501.7|6509.6|6503.6|6498.2|6492.2|110
1627492500000|2021-07-28 17:15:00|6508.2|6502.2|6496.8|6490.8|6509.7|6503.7|6493.8|6487.8|159
1627492800000|2021-07-28 17:20:00|6495.3|6489.3|6493.8|6487.8|6500.2|6494.2|6489.8|6483.8|123
1627493100000|2021-07-28 17:25:00|6493.3|6487.3|6503.8|6497.8|6504.8|6498.8|6493.3|6487.3|164
1627493400000|2021-07-28 17:30:00|6504.3|6498.3|6511.1|6505.1|6514.6|6508.6|6503.8|6497.8|95
1627493700000|2021-07-28 17:35:00|6511|6505|6513.6|6507.6|6514.6|6508.6|6510.1|6504.1|107
1627494000000|2021-07-28 17:40:00|6514.1|6508.1|6516.5|6510.5|6519.4|6513.4|6510.1|6504.1|161
1627494300000|2021-07-28 17:45:00|6517|6511|6515.9|6509.9|6519.8|6513.8|6514|6508|263
1627494600000|2021-07-28 17:50:00|6516.4|6510.4|6516.9|6510.9|6517.9|6511.9|6512|6506|112
1627494900000|2021-07-28 17:55:00|6517.4|6511.4|6500.4|6494.4|6518.9|6512.9|6500.4|6494.4|75
1627495200000|2021-07-28 18:00:00|6501.9|6495.9|6503.9|6497.9|6508.4|6502.4|6494.1|6488.1|248
1627495500000|2021-07-28 18:05:00|6502.9|6496.9|6484.9|6478.9|6505.4|6499.4|6484.8|6478.8|205
1627495800000|2021-07-28 18:10:00|6485.9|6479.9|6503.5|6497.5|6512.7|6506.7|6476|6470|620
1627496100000|2021-07-28 18:15:00|6503|6497|6493.1|6483.1|6505|6499|6483.7|6477.7|376
1627516800000|2021-07-29 00:00:00|6503.2|6488.2|6492.7|6486.7|6503.2|6494.3|6480.7|6474.7|100
1627517100000|2021-07-29 00:05:00|6492.2|6486.2|6476.6|6470.6|6492.2|6486.2|6474.7|6468.7|10
1627517400000|2021-07-29 00:10:00|6476.7|6470.7|6469|6463|6478.1|6472.1|6467.1|6461.1|80
1627517700000|2021-07-29 00:15:00|6469.5|6463.5|6481.2|6475.2|6483.5|6477.5|6468|6462|10
1627518000000|2021-07-29 00:20:00|6480.2|6474.2|6477.9|6471.9|6480.7|6474.7|6475.3|6469.3|15
1627518300000|2021-07-29 00:25:00|6479.3|6473.3|6473.8|6467.8|6479.4|6473.4|6471.8|6465.8|7
1627518600000|2021-07-29 00:30:00|6474.3|6468.3|6474.8|6468.8|6480.3|6474.3|6474.3|6468.3|6
1627518900000|2021-07-29 00:35:00|6474.4|6468.4|6474.2|6468.2|6476.8|6470.8|6472.7|6466.7|3
1627519200000|2021-07-29 00:40:00|6474.7|6468.7|6476.2|6470.2|6476.7|6470.7|6473.7|6467.7|2
1627519500000|2021-07-29 00:45:00|6477.1|6471.1|6477.7|6471.7|6478.2|6472.2|6476.7|6470.7|1
1627519800000|2021-07-29 00:50:00|6478.2|6472.2|6479.7|6473.7|6483.3|6477.3|6478.2|6472.2|2
1627520100000|2021-07-29 00:55:00|6480.2|6474.2|6478.1|6472.1|6480.2|6474.2|6476.7|6470.7|2
1627520400000|2021-07-29 01:00:00|6477.7|6471.7|6466.6|6460.6|6481.2|6475.2|6466.1|6460.1|7
1627520700000|2021-07-29 01:05:00|6467.1|6461.1|6472.2|6466.2|6474.1|6468.1|6466.6|6460.6|7
1627521000000|2021-07-29 01:10:00|6472.7|6466.7|6469.3|6463.3|6473.1|6467.1|6469.3|6463.3|0
1627521300000|2021-07-29 01:15:00|6469.7|6463.7|6469.7|6463.7|6470.3|6464.3|6466.7|6460.7|3
1627521600000|2021-07-29 01:20:00|6470.2|6464.2|6468.6|6462.6|6471.1|6465.1|6467.1|6461.1|3
1627521900000|2021-07-29 01:25:00|6468.5|6462.5|6469.5|6463.5|6469.5|6463.5|6466.1|6460.1|3
1627522200000|2021-07-29 01:30:00|6469|6463|6470|6464|6472.6|6466.6|6467.5|6461.5|3
1627522500000|2021-07-29 01:35:00|6470.5|6464.5|6467|6461|6471|6465|6466.6|6460.6|1
1627522800000|2021-07-29 01:40:00|6467.1|6461.1|6473.5|6467.5|6474|6468|6467.1|6461.1|2
1627523100000|2021-07-29 01:45:00|6473.1|6467.1|6472.9|6466.9|6474.3|6468.3|6470.9|6464.9|30
1627523400000|2021-07-29 01:50:00|6473.4|6467.4|6469.3|6463.3|6473.9|6467.9|6469.3|6463.3|1
1627523700000|2021-07-29 01:55:00|6467.3|6461.3|6468.8|6462.8|6469.3|6463.3|6467.3|6461.3|2
1627524000000|2021-07-29 02:00:00|6469.8|6463.8|6465.8|6459.8|6471.8|6465.8|6465.7|6459.7|3
1627524300000|2021-07-29 02:05:00|6464.7|6458.7|6468.1|6462.1|6468.1|6462.1|6461.1|6455.1|34
1627524600000|2021-07-29 02:10:00|6468.6|6462.6|6464.6|6458.6|6468.6|6462.6|6463.5|6457.5|2
1627524900000|2021-07-29 02:15:00|6465|6459|6464.5|6458.5|6467.1|6461.1|6463.6|6457.6|5
1627525200000|2021-07-29 02:20:00|6465|6459|6465.1|6459.1|6466|6460|6464.5|6458.5|22
1627525500000|2021-07-29 02:25:00|6465.5|6459.5|6466.5|6460.5|6467.4|6461.4|6464.1|6458.1|2
1627525800000|2021-07-29 02:30:00|6466.9|6460.9|6463.3|6457.3|6467.5|6461.5|6462.4|6456.4|15
1627526100000|2021-07-29 02:35:00|6464.4|6458.4|6477.1|6471.1|6481.6|6475.6|6463.9|6457.9|21
1627526400000|2021-07-29 02:40:00|6476.6|6470.6|6473.6|6467.6|6478.5|6472.5|6471|6465|10
1627526700000|2021-07-29 02:45:00|6473.1|6467.1|6485|6479|6485|6479|6471.6|6465.6|14
1627527000000|2021-07-29 02:50:00|6485.5|6479.5|6479.4|6473.4|6497|6491|6478.9|6472.9|15
1627527300000|2021-07-29 02:55:00|6479.9|6473.9|6482.8|6476.8|6485.8|6479.8|6474.5|6468.5|2
1627527600000|2021-07-29 03:00:00|6482.9|6476.9|6492.8|6486.8|6494.9|6488.9|6482.9|6476.9|4
1627527900000|2021-07-29 03:05:00|6493.3|6487.3|6501.8|6491.8|6504.9|6496.3|6491.8|6485.8|1
1627528200000|2021-07-29 03:10:00|6501.4|6491.4|6498.3|6492.3|6502.8|6496.8|6494.2|6488.2|2
1627528500000|2021-07-29 03:15:00|6498.8|6492.8|6488.2|6482.2|6499.3|6493.3|6487.8|6479.3|3
1627528800000|2021-07-29 03:20:00|6488.3|6482.3|6490.3|6484.3|6493.2|6487.2|6488.3|6482.3|4
1627529100000|2021-07-29 03:25:00|6489.8|6483.8|6488.8|6482.8|6490.8|6484.8|6488.3|6482.3|3
1627529400000|2021-07-29 03:30:00|6489.3|6483.3|6494.7|6488.7|6495.2|6489.2|6486.2|6480.2|2
1627529700000|2021-07-29 03:35:00|6494.2|6488.2|6494.2|6488.2|6494.7|6488.7|6492.7|6486.7|2
1627530000000|2021-07-29 03:40:00|6494.7|6488.7|6501.8|6495.8|6505.7|6499.7|6494.7|6488.7|3
1627530300000|2021-07-29 03:45:00|6502.2|6496.2|6506.2|6500.2|6506.2|6500.2|6502.2|6496.2|3
1627530600000|2021-07-29 03:50:00|6506.7|6500.7|6505.7|6499.7|6506.7|6500.7|6504.2|6498.2|0
1627530900000|2021-07-29 03:55:00|6506.1|6500.1|6507.6|6501.6|6508.6|6502.6|6505.7|6499.7|0
1627531200000|2021-07-29 04:00:00|6507.2|6501.2|6506.6|6500.6|6507.6|6501.6|6504.6|6498.6|0
1627531500000|2021-07-29 04:05:00|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|6506.2|6500.2|1
1627531800000|2021-07-29 04:10:00|6507.6|6501.6|6505.2|6499.2|6508.6|6502.6|6505.2|6499.2|0
1627532100000|2021-07-29 04:15:00|6505.6|6499.6|6508.7|6502.7|6508.7|6502.7|6504.7|6498.7|1
1627532400000|2021-07-29 04:20:00|6509.1|6503.1|6508.6|6502.6|6509.1|6503.1|6506.1|6500.1|0
1627532700000|2021-07-29 04:25:00|6508.1|6502.1|6507.1|6501.1|6509|6503|6506.6|6500.6|0
1627533000000|2021-07-29 04:30:00|6506.6|6500.6|6510.5|6504.5|6510.6|6504.6|6506.6|6500.6|2
1627533300000|2021-07-29 04:35:00|6510.1|6504.1|6514.1|6508.1|6514.5|6508.5|6509.6|6503.6|5
1627533600000|2021-07-29 04:40:00|6513.6|6507.6|6511.6|6505.6|6515.1|6509.1|6511.6|6505.6|4
1627533900000|2021-07-29 04:45:00|6511|6505|6511|6505|6511.5|6505.5|6510|6504|6
1627534200000|2021-07-29 04:50:00|6510|6504|6509.9|6503.9|6510.5|6504.5|6506|6500|1
1627534500000|2021-07-29 04:55:00|6508.9|6502.9|6508.5|6502.5|6509|6503|6507.5|6501.5|3
1627534800000|2021-07-29 05:00:00|6509|6503|6515|6509|6515.9|6509.9|6509|6503|2
1627535100000|2021-07-29 05:05:00|6515.4|6509.4|6519|6513|6520.1|6514.1|6515|6509|18
1627535400000|2021-07-29 05:10:00|6518.5|6512.5|6516.4|6510.4|6519.9|6513.9|6516|6510|1
1627535700000|2021-07-29 05:15:00|6515.4|6509.4|6516.9|6510.9|6516.9|6510.9|6514.8|6508.8|0
1627536000000|2021-07-29 05:20:00|6516.4|6510.4|6518.3|6512.3|6518.4|6512.4|6515.9|6509.9|2
1627536300000|2021-07-29 05:25:00|6518.8|6512.8|6524.4|6518.4|6524.9|6518.9|6518.3|6512.3|18
1627536600000|2021-07-29 05:30:00|6524|6518|6524|6518|6532.5|6526.5|6520|6514|39
1627536900000|2021-07-29 05:35:00|6524.9|6518.9|6525.9|6519.9|6529.9|6523.9|6519.9|6513.9|9
1627537200000|2021-07-29 05:40:00|6526.4|6520.4|6530.8|6524.8|6532.9|6526.9|6525.9|6519.9|4
1627537500000|2021-07-29 05:45:00|6530.9|6524.9|6524.8|6518.8|6533.3|6527.3|6523.8|6517.8|3
1627537800000|2021-07-29 05:50:00|6524.9|6518.9|6518.7|6512.7|6525.8|6519.8|6517.2|6511.2|5
1627538100000|2021-07-29 05:55:00|6518.6|6512.6|6516.2|6510.2|6519.2|6513.2|6509.3|6503.3|5
1627538400000|2021-07-29 06:00:00|6514.8|6508.8|6519.9|6513.9|6519.9|6513.9|6513.8|6507.8|8
1627538700000|2021-07-29 06:05:00|6519.4|6513.4|6515.2|6509.2|6522.8|6516.8|6515.2|6509.2|2
1627539000000|2021-07-29 06:10:00|6515.7|6509.7|6511.2|6505.2|6520.8|6514.8|6509.6|6503.6|11
1627539300000|2021-07-29 06:15:00|6511.6|6505.6|6512.1|6506.1|6512.1|6506.1|6508.1|6502.1|6
1627539600000|2021-07-29 06:20:00|6513.1|6507.1|6510.1|6504.1|6515.1|6509.1|6509.7|6503.7|10
1627539900000|2021-07-29 06:25:00|6509.6|6503.6|6506.6|6500.6|6509.6|6503.6|6504.7|6498.7|4
1627540200000|2021-07-29 06:30:00|6505.2|6499.2|6514|6508|6515|6509|6504.3|6498.3|1
1627540500000|2021-07-29 06:35:00|6513.9|6507.9|6512.1|6506.1|6513.9|6507.9|6511|6505|4
1627540800000|2021-07-29 06:40:00|6511.1|6505.1|6506.1|6500.1|6513|6507|6506.1|6500.1|1
1627541100000|2021-07-29 06:45:00|6505.5|6499.5|6510.1|6504.1|6510.1|6504.1|6504.5|6498.5|3
1627541400000|2021-07-29 06:50:00|6510.6|6504.6|6521.6|6515.6|6522.1|6516.1|6510.6|6504.6|2
1627541700000|2021-07-29 06:55:00|6521.5|6515.5|6516.9|6510.9|6521.5|6515.5|6515|6509|3
1627542000000|2021-07-29 07:00:00|6519|6513|6520|6514|6522|6516|6517|6511|0
1627542300000|2021-07-29 07:05:00|6519.9|6513.9|6521.4|6515.4|6521.4|6515.4|6513.4|6507.4|4
1627542600000|2021-07-29 07:10:00|6521.5|6515.5|6539.1|6533.1|6540.1|6534.1|6521.4|6515.4|4
1627542900000|2021-07-29 07:15:00|6539|6533|6522|6516|6539|6533|6519.5|6513.5|7
1627543200000|2021-07-29 07:20:00|6522.4|6516.4|6520.4|6514.4|6526.5|6519.4|6517|6510.4|0
1627543500000|2021-07-29 07:25:00|6520.9|6514.9|6516.7|6510.7|6527.4|6521.4|6514.4|6508.4|3
1627543800000|2021-07-29 07:30:00|6515.8|6509.8|6517.2|6511.2|6518.2|6512.2|6509.1|6503.1|17
1627544100000|2021-07-29 07:35:00|6516.7|6510.7|6518.7|6512.7|6521.1|6515.1|6507.2|6501.2|2
1627544400000|2021-07-29 07:40:00|6517.7|6511.7|6513.2|6507.2|6518.7|6512.7|6513.2|6507.2|2
1627544700000|2021-07-29 07:45:00|6512.8|6506.8|6513.2|6507.2|6515.2|6509.2|6509.3|6503.3|7
1627545000000|2021-07-29 07:50:00|6512.7|6506.7|6527.7|6521.7|6530.2|6524.2|6511.8|6505.8|3
1627545300000|2021-07-29 07:55:00|6526.7|6520.7|6516.2|6510.2|6528.2|6522.2|6515.1|6509.1|4
1627545600000|2021-07-29 08:00:00|6516.1|6510.1|6519.2|6513.2|6521.1|6515.1|6512.2|6506.2|3
1627545900000|2021-07-29 08:05:00|6519.7|6513.7|6533.2|6527.2|6536.2|6529.2|6519.7|6513.7|5
1627546200000|2021-07-29 08:10:00|6534.1|6528.1|6541.7|6535.7|6541.7|6535.7|6531.2|6525.2|3
1627546500000|2021-07-29 08:15:00|6542.2|6536.2|6532.6|6526.6|6542.2|6536.2|6529.7|6523.7|6
1627546800000|2021-07-29 08:20:00|6532.2|6526.2|6533.6|6527.6|6535.6|6529.6|6526.7|6520.7|0
1627547100000|2021-07-29 08:25:00|6534.1|6528.1|6538.1|6532.1|6541.6|6535.6|6530.6|6524.6|49
1627547400000|2021-07-29 08:30:00|6538.5|6532.5|6540.6|6534.6|6543.1|6537.1|6532.6|6526.6|1
1627547700000|2021-07-29 08:35:00|6540.5|6534.5|6543.1|6537.1|6543.1|6537.1|6535.5|6529.5|9
1627548000000|2021-07-29 08:40:00|6545.6|6539.6|6553|6547|6554.5|6548.5|6543.2|6537.2|71
1627548300000|2021-07-29 08:45:00|6553.5|6547.5|6553|6547|6554|6548|6551.1|6545.1|20
1627548600000|2021-07-29 08:50:00|6553.1|6547.1|6542.5|6536.5|6553.1|6547.1|6538.5|6532.5|2
1627548900000|2021-07-29 08:55:00|6543|6537|6539|6533|6549|6543|6538.5|6532.5|5
1627549200000|2021-07-29 09:00:00|6538.6|6532.6|6534.5|6528.5|6539.1|6533.1|6534.1|6528.1|2
1627549500000|2021-07-29 09:05:00|6534.6|6528.6|6534|6528|6534.6|6528.6|6525.5|6519.5|8
1627549800000|2021-07-29 09:10:00|6534.5|6528.5|6532.1|6526.1|6541.9|6535.9|6531.6|6525.6|11
1627550100000|2021-07-29 09:15:00|6532.6|6526.6|6539|6533|6542|6536|6531|6525|1
1627550400000|2021-07-29 09:20:00|6538|6532|6534.9|6528.9|6538.5|6532.5|6530.5|6524.5|8
1627550700000|2021-07-29 09:25:00|6535|6529|6537.4|6531.4|6539|6533|6532.9|6526.9|3
1627551000000|2021-07-29 09:30:00|6534.9|6528.9|6542.9|6536.9|6544.5|6538.5|6533.4|6527.4|2
1627551300000|2021-07-29 09:35:00|6543.4|6537.4|6533.4|6527.4|6543.4|6537.4|6532.4|6526.4|10
1627551600000|2021-07-29 09:40:00|6532.5|6526.5|6533.4|6527.4|6538.4|6532.4|6531.4|6525.4|7
1627551900000|2021-07-29 09:45:00|6533.9|6527.9|6531.9|6525.9|6536.9|6529.4|6531|6525|0
1627552200000|2021-07-29 09:50:00|6531.4|6525.4|6534.5|6528.5|6534.5|6528.5|6527.9|6521.9|4
1627552500000|2021-07-29 09:55:00|6535.4|6529.4|6537.9|6531.9|6541.4|6535.4|6532.4|6526.4|2
1627552800000|2021-07-29 10:00:00|6537.4|6531.4|6527.9|6521.9|6537.4|6531.4|6526.9|6520.9|1
1627553100000|2021-07-29 10:05:00|6527.8|6521.8|6526.8|6520.8|6533.3|6527.3|6526.8|6520.8|1
1627553400000|2021-07-29 10:10:00|6526.4|6520.4|6521.9|6515.9|6526.4|6520.4|6520.4|6514.4|10
1627553700000|2021-07-29 10:15:00|6521.4|6515.4|6519.9|6513.9|6523.9|6517.9|6515|6509|2
1627554000000|2021-07-29 10:20:00|6520.8|6514.8|6523.3|6517.3|6526.4|6520.4|6516.4|6510.4|18
1627554300000|2021-07-29 10:25:00|6522.9|6516.9|6519.8|6513.8|6527.3|6521.3|6517.3|6511.3|16
1627554600000|2021-07-29 10:30:00|6519.7|6513.7|6526.4|6520.4|6526.9|6520.9|6517.4|6511.4|0
1627554900000|2021-07-29 10:35:00|6525.4|6519.4|6524.9|6518.9|6526.4|6520.4|6521.4|6515.4|10
1627555200000|2021-07-29 10:40:00|6525.4|6519.4|6527.8|6521.8|6529.8|6523.8|6522.9|6516.9|7
1627555500000|2021-07-29 10:45:00|6528.3|6522.3|6524.8|6518.8|6528.3|6522.3|6520.9|6514.9|5
1627555800000|2021-07-29 10:50:00|6524.9|6518.9|6524.8|6518.8|6526.8|6520.8|6519.8|6513.8|1
1627556100000|2021-07-29 10:55:00|6523.8|6517.8|6526.7|6520.7|6526.8|6520.8|6520.8|6514.8|0
1627556400000|2021-07-29 11:00:00|6525.3|6519.3|6524.3|6518.3|6529.3|6523.3|6523.3|6517.3|15
1627556700000|2021-07-29 11:05:00|6523.8|6517.8|6517.8|6511.8|6524.3|6518.3|6516.3|6510.3|5
1627557000000|2021-07-29 11:10:00|6517.3|6511.3|6517.8|6511.8|6520.3|6514.3|6514.2|6508.2|4
1627557300000|2021-07-29 11:15:00|6518.3|6512.3|6524.2|6518.2|6525.3|6519.3|6518.3|6512.3|4
1627557600000|2021-07-29 11:20:00|6523.8|6517.8|6522.7|6516.7|6523.8|6517.8|6517.3|6511.3|32
1627557900000|2021-07-29 11:25:00|6523.2|6517.2|6519.7|6513.7|6526.2|6520.2|6519.3|6513.3|3
1627558200000|2021-07-29 11:30:00|6517.2|6511.2|6513.7|6507.7|6522.7|6516.7|6513.2|6507.2|17
1627558500000|2021-07-29 11:35:00|6513.2|6507.2|6509.2|6503.2|6513.7|6507.7|6509.2|6503.2|9
1627558800000|2021-07-29 11:40:00|6508.2|6502.2|6508.6|6502.6|6509.7|6503.7|6507.6|6501.6|17
1627559100000|2021-07-29 11:45:00|6508.1|6502.1|6515.1|6509.1|6519.1|6513.1|6507.7|6501.7|23
1627559400000|2021-07-29 11:50:00|6514.6|6508.6|6511.1|6505.1|6515.5|6509.5|6510.6|6504.6|2
1627559700000|2021-07-29 11:55:00|6510.6|6504.6|6513.9|6507.9|6516.5|6510.5|6510.6|6504.6|12
1627560000000|2021-07-29 12:00:00|6514|6508|6528.8|6522.8|6530.4|6524.4|6513.5|6507.5|79
1627560300000|2021-07-29 12:05:00|6528.3|6522.3|6542.3|6536.3|6551.9|6545.9|6525.4|6519.4|41
1627560600000|2021-07-29 12:10:00|6542.9|6536.9|6531.9|6525.9|6545.4|6539.4|6526.9|6520.9|24
1627560900000|2021-07-29 12:15:00|6532.9|6526.9|6531.3|6525.3|6536.4|6530.4|6531.3|6525.3|37
1627561200000|2021-07-29 12:20:00|6530.9|6524.9|6524.8|6518.8|6533.9|6527.9|6523.8|6517.8|28
1627561500000|2021-07-29 12:25:00|6525.3|6519.3|6528.6|6522.6|6529.6|6523.6|6524.8|6518.8|51
1627561800000|2021-07-29 12:30:00|6528.7|6522.7|6539.7|6533.7|6541.7|6535.7|6528.2|6520.7|30
1627562100000|2021-07-29 12:35:00|6539.2|6533.2|6551.2|6545.2|6552.8|6546.8|6538.6|6532.6|109
1627562400000|2021-07-29 12:40:00|6550.8|6544.8|6538.7|6532.7|6554.2|6548.2|6534.9|6528.3|34
1627565400000|2021-07-29 13:30:00|6539.1|6533.1|6540.6|6534.6|6575.8|6569.8|6536.1|6530.1|277
1627565700000|2021-07-29 13:35:00|6540.1|6534.1|6552.2|6546.2|6556.7|6550.7|6538|6532|174
1627566000000|2021-07-29 13:40:00|6552.7|6546.7|6557.7|6551.7|6557.7|6551.7|6542.7|6536.7|115
1627566300000|2021-07-29 13:45:00|6557.2|6551.2|6551.7|6545.7|6577.7|6571.7|6550.7|6544.7|192
1627566600000|2021-07-29 13:50:00|6552.2|6546.2|6544.8|6538.8|6555.2|6549.2|6540.3|6534.3|192
1627566900000|2021-07-29 13:55:00|6545.3|6539.3|6546.6|6540.6|6552.3|6546.3|6538.7|6532.7|200
1627567200000|2021-07-29 14:00:00|6546.5|6540.5|6548.6|6542.6|6550.1|6544.1|6541.5|6535.5|167
1627567500000|2021-07-29 14:05:00|6549.1|6543.1|6542.5|6536.5|6550.1|6544.1|6542.5|6536.5|38
1627567800000|2021-07-29 14:10:00|6543|6537|6546.5|6540.5|6547|6541|6541|6535|200
1627568100000|2021-07-29 14:15:00|6546|6540|6552.6|6546.6|6571|6565|6541.5|6535.5|794
1627568400000|2021-07-29 14:20:00|6553|6547|6559.1|6553.1|6560|6554|6546|6540|100
1627568700000|2021-07-29 14:25:00|6559.6|6553.6|6559.1|6553.1|6564.6|6558.6|6557.1|6551.1|43
1627569000000|2021-07-29 14:30:00|6559.6|6553.6|6573.1|6567.1|6578.2|6572.2|6558.1|6552.1|115
1627569300000|2021-07-29 14:35:00|6573.6|6567.6|6576.6|6570.6|6581.2|6575.2|6572.2|6566.2|167
1627569600000|2021-07-29 14:40:00|6577.3|6571.3|6583.1|6577.1|6588.1|6582.1|6574.6|6568.6|127
1627569900000|2021-07-29 14:45:00|6583.6|6577.6|6577.9|6571.9|6588.1|6582.1|6576.8|6570.8|118
1627570200000|2021-07-29 14:50:00|6578.9|6572.9|6573.1|6567.1|6579.4|6573.4|6569.3|6563.3|64
1627570500000|2021-07-29 14:55:00|6574.1|6568.1|6585.1|6579.1|6586.6|6580.6|6573|6567|109
1627570800000|2021-07-29 15:00:00|6585|6579|6588.2|6582.2|6589|6583|6583.7|6577.7|119
1627571100000|2021-07-29 15:05:00|6587.7|6581.7|6606.3|6600.3|6606.3|6600.3|6587.2|6581.2|395
1627571400000|2021-07-29 15:10:00|6606.8|6600.8|6612.2|6606.2|6630|6624|6606.8|6600.8|304
1627571700000|2021-07-29 15:15:00|6612.7|6606.7|6601.2|6595.2|6618.2|6612.2|6599.2|6593.2|167
1627572000000|2021-07-29 15:20:00|6600.7|6594.7|6601.2|6595.2|6602.7|6596.7|6596.7|6590.7|106
1627572300000|2021-07-29 15:25:00|6600.7|6594.7|6605.3|6599.3|6606.3|6600.3|6600.2|6594.2|230
1627572600000|2021-07-29 15:30:00|6605.4|6599.4|6625.5|6619.5|6625.5|6619.5|6605.4|6599.4|108
1627572900000|2021-07-29 15:35:00|6623.6|6617.6|6630.5|6624.5|6634.1|6628.1|6608.1|6602.1|106
1627573200000|2021-07-29 15:40:00|6630.1|6624.1|6621.5|6615.5|6632.5|6626.5|6618.2|6612.2|73
1627573500000|2021-07-29 15:45:00|6622|6616|6629.4|6623.4|6630.6|6624.6|6617.6|6611.6|57
1627573800000|2021-07-29 15:50:00|6629.5|6623.5|6631|6625|6631.5|6625.5|6627.5|6621.5|43
1627574100000|2021-07-29 15:55:00|6630.6|6624.6|6633.5|6627.5|6633.5|6627.5|6627.5|6621.5|54
1627574400000|2021-07-29 16:00:00|6634.4|6628.4|6635.5|6629.5|6638.5|6632.5|6632.5|6626.5|98
1627574700000|2021-07-29 16:05:00|6634.9|6628.9|6625.9|6619.9|6635.4|6629.4|6625.9|6619.9|207
1627575000000|2021-07-29 16:10:00|6625.4|6619.4|6634.4|6628.4|6634.4|6628.4|6621.4|6615.4|48
1627575300000|2021-07-29 16:15:00|6633.5|6627.5|6636.9|6630.9|6639.4|6633.4|6631.5|6625.5|98
1627575600000|2021-07-29 16:20:00|6637.4|6631.4|6614.8|6608.8|6637.4|6631.4|6614.8|6608.8|102
1627575900000|2021-07-29 16:25:00|6613.9|6607.9|6613.4|6607.4|6621.4|6615.4|6612.4|6606.4|156
1627576200000|2021-07-29 16:30:00|6613.5|6607.5|6623.6|6617.6|6626.6|6620.6|6613.5|6607.5|166
1627576500000|2021-07-29 16:35:00|6624|6618|6639|6633|6644|6638|6621.6|6615.6|59
1627576800000|2021-07-29 16:40:00|6638|6632|6642|6636|6643.1|6637.1|6637.5|6631.5|85
1627577100000|2021-07-29 16:45:00|6642.5|6636.5|6639.5|6633.5|6644|6638|6637.6|6631.6|119
1627577400000|2021-07-29 16:50:00|6639.1|6633.1|6635.5|6629.5|6640|6634|6632.6|6626.6|36
1627577700000|2021-07-29 16:55:00|6636|6630|6633|6627|6644|6638|6625.7|6619.7|83
1627578000000|2021-07-29 17:00:00|6632.6|6626.6|6633.6|6627.6|6639.7|6633.7|6632|6626|72
1627578300000|2021-07-29 17:05:00|6634.1|6628.1|6624.5|6618.5|6635.6|6629.6|6620|6614|27
1627578600000|2021-07-29 17:10:00|6623.5|6617.5|6622.1|6616.1|6626.7|6620.7|6616.1|6610.1|268
1627578900000|2021-07-29 17:15:00|6622.5|6616.5|6612|6606|6622.5|6616.5|6612|6606|69
1627579200000|2021-07-29 17:20:00|6612.5|6606.5|6617.6|6611.6|6622.6|6616.6|6611.1|6605.1|155
1627579500000|2021-07-29 17:25:00|6618.6|6612.6|6622.1|6616.1|6623.1|6617.1|6617.1|6611.1|38
1627579800000|2021-07-29 17:30:00|6622.6|6616.6|6627.5|6621.5|6630.1|6624.1|6622.1|6616.1|95
1627580100000|2021-07-29 17:35:00|6627.4|6621.4|6625.9|6619.9|6628.4|6622.4|6619.4|6613.4|73
1627580400000|2021-07-29 17:40:00|6626.4|6620.4|6621.7|6615.7|6633.3|6627.3|6617.3|6611.3|86
1627580700000|2021-07-29 17:45:00|6622.8|6616.8|6627|6621|6638.2|6632.2|6622.8|6616.8|133
1627581000000|2021-07-29 17:50:00|6627.5|6621.5|6623|6617|6629.1|6623.1|6621.1|6615.1|217
1627581300000|2021-07-29 17:55:00|6622.6|6616.6|6639.1|6633.1|6641.4|6635.4|6622.6|6616.6|229
1627581600000|2021-07-29 18:00:00|6639.6|6633.6|6634.1|6628.1|6643.5|6637.5|6633.5|6627.5|487
1627581900000|2021-07-29 18:05:00|6634.2|6628.2|6634.6|6628.6|6641.7|6635.7|6633.6|6627.6|204
1627582200000|2021-07-29 18:10:00|6634.7|6628.7|6611.5|6605.5|6638.6|6632.6|6605.9|6599.9|1158
1627582500000|2021-07-29 18:15:00|6611|6605|6608.1|6602.1|6613.1|6607.1|6597.7|6591.7|897
1627603200000|2021-07-30 00:00:00|6622.4|6607.4|6621.1|6615.1|6631.9|6625.9|6611.4|6602.9|50
1627603500000|2021-07-30 00:05:00|6622.2|6616.2|6599.9|6593.9|6623.3|6616.2|6599.8|6592.4|56
1627603800000|2021-07-30 00:10:00|6600|6594|6602.7|6596.7|6606.4|6600.2|6597.7|6591.2|52
1627604100000|2021-07-30 00:15:00|6603.2|6597.2|6605.6|6599.6|6605.6|6599.6|6596.3|6590.3|39
1627604400000|2021-07-30 00:20:00|6604.5|6598.5|6600.7|6594.7|6605|6599|6596.7|6590.7|16
1627604700000|2021-07-30 00:25:00|6601.2|6595.2|6607.6|6601.6|6608.2|6602.2|6601.2|6595.2|6
1627605000000|2021-07-30 00:30:00|6608.1|6602.1|6604.1|6598.1|6610.1|6604.1|6604.1|6598.1|3
1627605300000|2021-07-30 00:35:00|6603.6|6597.6|6604.7|6598.7|6609.7|6603.7|6601.5|6595.5|11
1627605600000|2021-07-30 00:40:00|6605.1|6599.1|6602.2|6596.2|6605.6|6599.6|6597.6|6591.6|15
1627605900000|2021-07-30 00:45:00|6602.7|6596.7|6598.5|6592.5|6604.1|6598.1|6596.2|6590.2|26
1627606200000|2021-07-30 00:50:00|6599.5|6593.5|6599.6|6593.6|6600.5|6594.5|6597.5|6591.5|3
1627606500000|2021-07-30 00:55:00|6599.1|6593.1|6600.1|6594.1|6603.7|6597.7|6598.6|6592.6|9
1627606800000|2021-07-30 01:00:00|6599.6|6593.6|6591.1|6585.1|6599.6|6593.6|6587|6581|28
1627607100000|2021-07-30 01:05:00|6591.2|6585.2|6592|6586|6597.1|6591.1|6590.6|6584.6|13
1627607400000|2021-07-30 01:10:00|6591.6|6585.6|6575|6569|6592.1|6586.1|6568.6|6562.6|16
1627607700000|2021-07-30 01:15:00|6574.1|6568.1|6570.1|6564.1|6581.1|6573.6|6567.1|6561.1|6
1627608000000|2021-07-30 01:20:00|6569.7|6563.7|6562.6|6556.6|6570.2|6564.1|6559.6|6553.6|6
1627608300000|2021-07-30 01:25:00|6563.1|6557.1|6562.6|6556.6|6565.6|6559.6|6559.6|6553.6|8
1627608600000|2021-07-30 01:30:00|6562.1|6556.1|6576.5|6570.5|6577|6571|6561.6|6555.6|5
1627608900000|2021-07-30 01:35:00|6577|6571|6578|6572|6582|6576|6573|6567|1
1627609200000|2021-07-30 01:40:00|6578.5|6572.5|6579|6573|6580|6574|6572.5|6566.5|11
1627609500000|2021-07-30 01:45:00|6578.5|6572.5|6584.5|6578.5|6587.4|6581.4|6577|6571|4
1627609800000|2021-07-30 01:50:00|6585|6579|6587|6581|6589.9|6583.9|6583.5|6577.5|0
1627610100000|2021-07-30 01:55:00|6587.4|6581.4|6593|6587|6594|6588|6587.4|6581.4|3
1627610400000|2021-07-30 02:00:00|6592.5|6586.5|6583.5|6577.5|6592.5|6586.5|6583.5|6577.5|2
1627610700000|2021-07-30 02:05:00|6582.5|6576.5|6584.4|6578.4|6587|6580.4|6579.9|6573.9|6
1627611000000|2021-07-30 02:10:00|6584.9|6578.9|6592.9|6586.9|6595.1|6589.1|6584|6578|3
1627611300000|2021-07-30 02:15:00|6593|6587|6595.4|6589.4|6595.9|6589.9|6593|6587|9
1627611600000|2021-07-30 02:20:00|6595|6589|6595.5|6589.5|6595.5|6589.5|6594|6588|5
1627611900000|2021-07-30 02:25:00|6595.4|6589.4|6604.3|6598.3|6604.3|6598.3|6595.4|6589.4|15
1627612200000|2021-07-30 02:30:00|6603.9|6597.9|6584.8|6578.8|6604.9|6598.9|6582.7|6576.7|11
1627612500000|2021-07-30 02:35:00|6584.7|6578.7|6580.8|6574.8|6586.3|6580.3|6576.2|6569.6|3
1627612800000|2021-07-30 02:40:00|6580.7|6574.7|6596.3|6590.3|6596.4|6590.4|6580.7|6573.7|5
1627613100000|2021-07-30 02:45:00|6595.8|6589.8|6593.8|6587.8|6596.9|6590.3|6591.9|6584.8|0
1627613400000|2021-07-30 02:50:00|6593.3|6587.3|6589.3|6583.3|6593.8|6587.8|6587.3|6580.7|5
1627613700000|2021-07-30 02:55:00|6591.8|6581.8|6594.3|6588.3|6596.8|6588.8|6590.3|6581.8|1
1627614000000|2021-07-30 03:00:00|6593.8|6587.8|6599.7|6593.7|6602.7|6596.7|6593.8|6586.7|1
1627614300000|2021-07-30 03:05:00|6599.2|6593.2|6601.7|6595.7|6601.7|6595.7|6594.7|6587.7|4
1627614600000|2021-07-30 03:10:00|6602.2|6596.2|6601.7|6595.7|6605.2|6599.2|6601.6|6595.6|12
1627614900000|2021-07-30 03:15:00|6602.2|6596.2|6602.2|6596.2|6603.1|6597.1|6595.2|6589.2|9
1627615200000|2021-07-30 03:20:00|6602.7|6596.7|6593.1|6587.1|6602.7|6596.7|6593.1|6587.1|5
1627615500000|2021-07-30 03:25:00|6593.2|6587.2|6590.6|6584.6|6593.6|6587.6|6587.1|6581.1|4
1627615800000|2021-07-30 03:30:00|6590.2|6584.2|6585.6|6579.6|6590.2|6584.2|6579.6|6573.6|5
1627616100000|2021-07-30 03:35:00|6584.6|6578.6|6580.6|6574.6|6585.6|6579.6|6578.6|6572.6|8
1627616400000|2021-07-30 03:40:00|6582|6576|6580.1|6574.1|6583.2|6577.2|6577.1|6571.1|0
1627616700000|2021-07-30 03:45:00|6579.6|6573.6|6576|6570|6579.6|6573.6|6575|6569|0
1627617000000|2021-07-30 03:50:00|6575.5|6569.5|6576.6|6570.6|6578.4|6572.4|6575|6569|0
1627617300000|2021-07-30 03:55:00|6576|6570|6575.6|6569.6|6576|6570|6569.6|6563.6|2
1627617600000|2021-07-30 04:00:00|6575.1|6569.1|6579.6|6573.6|6581.6|6575.6|6575.1|6569.1|3
1627617900000|2021-07-30 04:05:00|6579.5|6573.5|6581.6|6575.6|6582.2|6576.2|6575.5|6569.5|1
1627618200000|2021-07-30 04:10:00|6581.1|6575.1|6580.6|6574.6|6581.1|6575.1|6576.7|6570.7|7
1627618500000|2021-07-30 04:15:00|6580.4|6574.4|6579.6|6573.6|6580.6|6574.6|6577.6|6571.6|1
1627618800000|2021-07-30 04:20:00|6579.1|6573.1|6587.6|6581.6|6587.6|6581.6|6578.7|6572.7|3
1627619100000|2021-07-30 04:25:00|6587.2|6581.2|6587.2|6581.2|6587.6|6581.6|6586.2|6580.2|2
1627619400000|2021-07-30 04:30:00|6586.7|6580.7|6586.1|6580.1|6586.7|6580.7|6585.2|6579.2|0
1627619700000|2021-07-30 04:35:00|6586|6580|6590|6584|6590.6|6584.6|6586|6580|4
1627620000000|2021-07-30 04:40:00|6590.1|6584.1|6587.1|6581.1|6590.1|6584.1|6587.1|6581.1|5
1627620300000|2021-07-30 04:45:00|6587.6|6581.6|6588.6|6582.6|6589.1|6583.1|6587.2|6581.2|2
1627620600000|2021-07-30 04:50:00|6589.6|6583.6|6586.5|6580.5|6589.6|6583.6|6585|6579|10
1627620900000|2021-07-30 04:55:00|6586.1|6580.1|6584.5|6578.5|6588|6582|6584.4|6578.4|1
1627621200000|2021-07-30 05:00:00|6583|6577|6584|6578|6588.1|6582.1|6579|6573|9
1627621500000|2021-07-30 05:05:00|6583.9|6577.9|6575.5|6569.5|6583.9|6577.9|6575.4|6569.4|2
1627621800000|2021-07-30 05:10:00|6575.4|6569.4|6567.9|6561.9|6575.4|6569.4|6566.9|6560.9|5
1627622100000|2021-07-30 05:15:00|6568.3|6562.3|6567.4|6561.4|6568.4|6562.4|6565.5|6559.5|3
1627622400000|2021-07-30 05:20:00|6566.9|6560.9|6564.7|6558.7|6567.9|6561.9|6563.2|6557.2|5
1627622700000|2021-07-30 05:25:00|6564.3|6558.3|6559.7|6553.7|6566.2|6560.2|6558.7|6552.7|9
1627623000000|2021-07-30 05:30:00|6559.8|6553.8|6561.7|6555.7|6562.2|6556.2|6554.3|6548.3|4
1627623300000|2021-07-30 05:35:00|6562.2|6556.2|6558.3|6552.3|6566.2|6558.7|6558.2|6552.2|2
1627623600000|2021-07-30 05:40:00|6557.8|6551.8|6551.6|6545.6|6559.3|6552.2|6550.1|6544.1|36
1627623900000|2021-07-30 05:45:00|6551.1|6545.1|6548.9|6542.9|6551.6|6545.6|6544.7|6538.7|5
1627624200000|2021-07-30 05:50:00|6547.4|6541.4|6547.4|6541.4|6549.6|6542.5|6544.8|6538|4
1627624500000|2021-07-30 05:55:00|6547.5|6541.5|6550.3|6544.3|6551.4|6545.4|6545.9|6539.9|4
1627624800000|2021-07-30 06:00:00|6551.2|6545.2|6543.8|6537.8|6552.3|6546.3|6540.4|6534.4|5
1627625100000|2021-07-30 06:05:00|6543.3|6537.3|6542.5|6536.5|6545.5|6539.5|6539.4|6533.4|13
1627625400000|2021-07-30 06:10:00|6542|6536|6539.7|6533.7|6544|6538|6539.1|6533.1|24
1627625700000|2021-07-30 06:15:00|6539.2|6533.2|6541.8|6535.8|6544.3|6538.3|6539.1|6533.1|32
1627626000000|2021-07-30 06:20:00|6541.3|6535.3|6538.6|6532.6|6545.2|6539.2|6537.2|6531.2|8
1627626300000|2021-07-30 06:25:00|6537.8|6531.8|6534.1|6528.1|6539.2|6533.2|6534.1|6528.1|4
1627626600000|2021-07-30 06:30:00|6530.1|6524.1|6530.6|6524.6|6531.2|6525.2|6526.8|6520.8|13
1627626900000|2021-07-30 06:35:00|6531.1|6525.1|6531.7|6525.7|6534.1|6528.1|6527.1|6521.1|3
1627627200000|2021-07-30 06:40:00|6531.6|6525.6|6539.6|6533.6|6541|6535|6530.7|6524.7|7
1627627500000|2021-07-30 06:45:00|6540|6534|6541.6|6535.6|6541.6|6535.6|6536.6|6530.6|6
1627627800000|2021-07-30 06:50:00|6542.1|6536.1|6547.6|6541.6|6547.6|6541.6|6542.1|6536.1|3
1627628100000|2021-07-30 06:55:00|6547.5|6541.5|6563|6557|6564.5|6558.5|6546.6|6540.6|2
1627628400000|2021-07-30 07:00:00|6562.6|6556.6|6554.5|6548.5|6562.6|6556.6|6553.5|6547.5|4
1627628700000|2021-07-30 07:05:00|6554.6|6548.6|6575|6569|6576.4|6570.4|6554.1|6548.1|28
1627629000000|2021-07-30 07:10:00|6574.6|6568.6|6581.5|6575.5|6581.5|6575.5|6570.5|6564.5|29
1627629300000|2021-07-30 07:15:00|6582|6576|6585.6|6579.6|6586.1|6580.1|6573.4|6567.4|3
1627629600000|2021-07-30 07:20:00|6586|6580|6579.4|6573.4|6586.6|6580.6|6578.4|6572.4|7
1627629900000|2021-07-30 07:25:00|6580.9|6574.9|6573.8|6567.8|6580.9|6574.9|6571.5|6565.5|3
1627630200000|2021-07-30 07:30:00|6573.9|6567.9|6571.8|6565.8|6575.9|6569.9|6566.9|6560.9|4
1627630500000|2021-07-30 07:35:00|6571.3|6565.3|6573.9|6567.9|6574.9|6567.9|6560.4|6554.4|3
1627630800000|2021-07-30 07:40:00|6574.9|6568.9|6563.7|6557.7|6576.9|6569.9|6563.7|6557.7|1
1627631100000|2021-07-30 07:45:00|6564.3|6558.3|6552.5|6546.5|6564.3|6558.3|6548|6542|10
1627631400000|2021-07-30 07:50:00|6552.1|6546.1|6557.3|6551.3|6557.3|6551.3|6545|6539|10
1627631700000|2021-07-30 07:55:00|6556.8|6550.8|6568.2|6562.2|6569.2|6563.2|6556.8|6550.8|17
1627632000000|2021-07-30 08:00:00|6569.1|6563.1|6568.7|6562.7|6572.2|6566.2|6565.2|6559.2|51
1627632300000|2021-07-30 08:05:00|6568.3|6562.3|6564.2|6558.2|6574.2|6568.2|6562.8|6556.8|7
1627632600000|2021-07-30 08:10:00|6563.8|6557.8|6572.7|6566.7|6573.2|6567.2|6561.7|6555.7|2
1627632900000|2021-07-30 08:15:00|6572.6|6566.6|6566.2|6560.2|6572.6|6566.6|6564.6|6558.6|2
1627633200000|2021-07-30 08:20:00|6565.7|6559.7|6565.2|6559.2|6567.7|6561.7|6559.1|6553.1|4
1627633500000|2021-07-30 08:25:00|6564.2|6558.2|6563.1|6557.1|6564.2|6558.2|6561.2|6555.2|3
1627633800000|2021-07-30 08:30:00|6563.7|6557.7|6561.6|6555.6|6565.7|6559.7|6554.2|6548.2|50
1627634100000|2021-07-30 08:35:00|6558.5|6552.5|6560.6|6554.6|6562.2|6556.2|6557.2|6551.2|4
1627634400000|2021-07-30 08:40:00|6559.7|6553.7|6556.2|6550.2|6560.2|6554.2|6550.1|6544.1|1
1627634700000|2021-07-30 08:45:00|6556.1|6550.1|6556.6|6550.6|6557.1|6551.1|6551.5|6545.5|3
1627635000000|2021-07-30 08:50:00|6556.1|6550.1|6555.5|6549.5|6556.5|6550.5|6552|6546|11
1627635300000|2021-07-30 08:55:00|6554.5|6548.5|6559.5|6553.5|6560.5|6554.5|6554.5|6548.5|11
1627635600000|2021-07-30 09:00:00|6560|6554|6550.4|6544.4|6560|6554|6549.9|6543.9|3
1627635900000|2021-07-30 09:05:00|6551.4|6545.4|6544.3|6538.3|6551.4|6545.4|6542|6536|5
1627636200000|2021-07-30 09:10:00|6543.8|6537.8|6541.7|6535.7|6544.3|6538.3|6538.8|6532.8|15
1627636500000|2021-07-30 09:15:00|6541.2|6535.2|6533.8|6527.8|6542.8|6536.8|6530.2|6524.2|30
1627636800000|2021-07-30 09:20:00|6534.2|6528.2|6521.1|6515.1|6534.7|6528.7|6513.3|6507.3|21
1627637100000|2021-07-30 09:25:00|6521.6|6515.6|6528.8|6522.8|6532.3|6526.3|6521.1|6515.1|8
1627637400000|2021-07-30 09:30:00|6529.2|6523.2|6534.2|6528.2|6535.7|6529.7|6528.1|6522.1|11
1627637700000|2021-07-30 09:35:00|6534.7|6528.7|6529.2|6519.2|6535.7|6529.7|6527.1|6519.2|1
1627638000000|2021-07-30 09:40:00|6527.7|6521.7|6522.7|6516.7|6527.7|6521.7|6518.7|6512.7|2
1627638300000|2021-07-30 09:45:00|6522.6|6516.6|6528|6522|6528.7|6522.7|6518.6|6512.6|14
1627638600000|2021-07-30 09:50:00|6528.1|6522.1|6522.7|6516.7|6529.1|6523.1|6519.3|6513.3|10
1627638900000|2021-07-30 09:55:00|6522.6|6516.6|6519.7|6513.7|6522.6|6516.6|6515.6|6509.6|6
1627639200000|2021-07-30 10:00:00|6521.1|6515.1|6519.3|6513.3|6522.1|6515.1|6512.3|6506.3|5
1627639500000|2021-07-30 10:05:00|6519.8|6513.8|6521.7|6515.7|6527.2|6520.3|6518.3|6511.2|0
1627639800000|2021-07-30 10:10:00|6522.7|6516.7|6511.1|6505.1|6524.3|6518.3|6507.7|6501.7|14
1627640100000|2021-07-30 10:15:00|6511.5|6505.5|6513.2|6507.2|6514.2|6507.2|6507.7|6501.7|6
1627640400000|2021-07-30 10:20:00|6513.1|6507.1|6514.1|6508.1|6520.1|6514.1|6512.6|6506.6|5
1627640700000|2021-07-30 10:25:00|6514|6508|6517.8|6511.8|6521.2|6515.2|6513.5|6507.5|8
1627641000000|2021-07-30 10:30:00|6518.6|6512.6|6519.1|6513.1|6523.1|6517.1|6518.1|6512.1|0
1627641300000|2021-07-30 10:35:00|6519.6|6513.6|6510|6504|6519.6|6513.6|6510|6504|1
1627641600000|2021-07-30 10:40:00|6510.1|6504.1|6512|6506|6516.2|6508.6|6509.5|6503.5|1
1627641900000|2021-07-30 10:45:00|6509.9|6503.9|6511.5|6505.5|6512|6506|6508|6502|7
1627642200000|2021-07-30 10:50:00|6511|6505|6517.5|6511.5|6519.5|6513.5|6510.5|6504.5|0
1627642500000|2021-07-30 10:55:00|6517|6511|6513|6507|6518|6512|6509|6503|0
1627642800000|2021-07-30 11:00:00|6512.5|6506.5|6511.5|6505.5|6513|6507|6508.5|6502.5|0
1627643100000|2021-07-30 11:05:00|6511|6505|6511.5|6505.5|6513|6507|6509.1|6503.1|2
1627643400000|2021-07-30 11:10:00|6513|6507|6509.4|6503.4|6513|6507|6507.9|6501.9|0
1627643700000|2021-07-30 11:15:00|6508.9|6502.9|6528.8|6522.8|6529.4|6523.4|6508.5|6502.5|74
1627644000000|2021-07-30 11:20:00|6528.9|6522.9|6528.9|6522.9|6530|6524|6524.8|6518.8|71
1627644300000|2021-07-30 11:25:00|6527.5|6521.5|6526.5|6520.5|6527.9|6521.9|6524.8|6518.8|41
1627644600000|2021-07-30 11:30:00|6526.9|6520.9|6524.8|6518.8|6528.9|6522.9|6524.8|6518.8|14
1627644900000|2021-07-30 11:35:00|6525.2|6519.2|6516|6510|6525.2|6519.2|6512.9|6506.9|14
1627645200000|2021-07-30 11:40:00|6515.5|6509.5|6528.8|6522.8|6529.3|6523.3|6514.9|6508.9|2
1627645500000|2021-07-30 11:45:00|6528.4|6522.4|6521.5|6515.5|6528.9|6522.9|6521.5|6515.5|3
1627645800000|2021-07-30 11:50:00|6522|6516|6518.5|6512.5|6525.5|6519.5|6518.5|6512.5|10
1627646100000|2021-07-30 11:55:00|6519.1|6513.1|6518.3|6512.3|6523|6517|6518|6512|13
1627646400000|2021-07-30 12:00:00|6517.4|6511.4|6513.4|6507.4|6518.4|6512.4|6513|6507|8
1627646700000|2021-07-30 12:05:00|6513.9|6507.9|6512.9|6506.9|6518.9|6512.9|6508|6502|7
1627647000000|2021-07-30 12:10:00|6514.4|6508.4|6512.4|6506.4|6515.4|6509.4|6509.9|6503.9|3
1627647300000|2021-07-30 12:15:00|6512.9|6506.9|6508.7|6502.7|6519.7|6513.7|6507.3|6501.3|73
1627647600000|2021-07-30 12:20:00|6508.2|6502.2|6513.7|6507.7|6514.7|6508.7|6506.2|6500.2|3
1627647900000|2021-07-30 12:25:00|6513.6|6507.6|6513|6507|6515.1|6509.1|6507.1|6501.1|11
1627648200000|2021-07-30 12:30:00|6512.5|6506.5|6512|6506|6520|6514|6510.2|6504.2|35
1627648500000|2021-07-30 12:35:00|6511.9|6505.9|6505.9|6499.9|6514|6508|6505.4|6499.4|8
1627648800000|2021-07-30 12:40:00|6505.5|6499.5|6511.8|6505.8|6520.3|6514.3|6503.3|6497.3|72
1627651800000|2021-07-30 13:30:00|6514.8|6504.8|6532.4|6526.4|6538.2|6532.2|6502.5|6496.5|282
1627652100000|2021-07-30 13:35:00|6532.8|6526.8|6506.9|6500.9|6535.3|6529.3|6495.1|6489.1|175
1627652400000|2021-07-30 13:40:00|6509.1|6503.1|6492.8|6486.8|6511.3|6505.3|6490.8|6484.8|81
1627652700000|2021-07-30 13:45:00|6491.8|6485.8|6488.8|6482.8|6493.3|6487.3|6467.7|6461.7|129
1627653000000|2021-07-30 13:50:00|6488.3|6482.3|6456.5|6450.5|6488.3|6482.3|6437|6431|132
1627653300000|2021-07-30 13:55:00|6456.4|6450.4|6463.8|6457.8|6463.8|6457.8|6453.8|6447.8|71
1627653600000|2021-07-30 14:00:00|6463.3|6457.3|6458.9|6452.9|6476.8|6470.8|6458.4|6452.4|225
1627653900000|2021-07-30 14:05:00|6459.4|6453.4|6473.9|6467.9|6478|6472|6457.9|6451.9|76
1627654200000|2021-07-30 14:10:00|6474.9|6468.9|6488.4|6482.4|6491.5|6485.5|6470.9|6464.9|114
1627654500000|2021-07-30 14:15:00|6488|6482|6466.2|6460.2|6489.3|6483.3|6461.6|6455.6|120
1627654800000|2021-07-30 14:20:00|6467.8|6461.8|6458.2|6452.2|6468.7|6462.7|6455.2|6449.2|123
1627655100000|2021-07-30 14:25:00|6458.7|6452.7|6449.5|6443.5|6462.2|6456.2|6445|6439|129
1627655400000|2021-07-30 14:30:00|6450|6444|6420|6414|6453.5|6447.5|6417.5|6411.5|236
1627655700000|2021-07-30 14:35:00|6419.5|6413.5|6409.9|6403.9|6429.7|6423.7|6409.9|6403.9|126
1627656000000|2021-07-30 14:40:00|6409.4|6403.4|6420.1|6414.1|6431.8|6425.8|6408.8|6402.8|82
1627656300000|2021-07-30 14:45:00|6420.5|6414.5|6429.3|6423.3|6436.7|6430.7|6410.7|6404.7|86
1627656600000|2021-07-30 14:50:00|6428.3|6422.3|6444.5|6438.5|6445.4|6439.4|6426.3|6420.3|81
1627656900000|2021-07-30 14:55:00|6442.9|6436.9|6439.1|6433.1|6449.2|6443.2|6438.1|6432.1|57
1627657200000|2021-07-30 15:00:00|6438.6|6432.6|6442.2|6436.2|6442.2|6436.2|6432.3|6426.3|60
1627657500000|2021-07-30 15:05:00|6442.1|6436.1|6425.7|6419.7|6442.1|6436.1|6425.7|6419.7|28
1627657800000|2021-07-30 15:10:00|6426.3|6420.3|6434.1|6428.1|6435.6|6429.6|6425.6|6419.6|25
1627658100000|2021-07-30 15:15:00|6433.7|6427.7|6432.2|6426.2|6439.8|6433.8|6429.8|6423.8|91
1627658400000|2021-07-30 15:20:00|6432.3|6426.3|6429.4|6423.4|6437.8|6431.8|6427.8|6421.8|48
1627658700000|2021-07-30 15:25:00|6430.4|6424.4|6436.1|6430.1|6441.8|6435.8|6429.9|6423.9|360
1627659000000|2021-07-30 15:30:00|6437.4|6431.4|6434.3|6428.3|6439.9|6433.9|6432.3|6426.3|69
1627659300000|2021-07-30 15:35:00|6433.9|6427.9|6440.8|6434.8|6443.3|6437.3|6433.4|6427.4|71
1627659600000|2021-07-30 15:40:00|6440.4|6434.4|6442.3|6436.3|6444.5|6438.5|6436|6430|61
1627659900000|2021-07-30 15:45:00|6442.4|6436.4|6439.9|6433.9|6442.8|6436.8|6434.3|6428.3|53
1627660200000|2021-07-30 15:50:00|6439.4|6433.4|6437.4|6431.4|6441.2|6435.2|6436.4|6430.4|37
1627660500000|2021-07-30 15:55:00|6437.5|6431.5|6426.5|6420.5|6440.4|6434.4|6425.1|6419.1|53
1627660800000|2021-07-30 16:00:00|6427|6421|6402.2|6396.2|6430.2|6424.2|6400.7|6394.7|58
1627661100000|2021-07-30 16:05:00|6402.7|6396.7|6404|6398|6411.5|6405.5|6400.3|6394.3|166
1627661400000|2021-07-30 16:10:00|6403.5|6397.5|6412.6|6406.6|6413|6407|6394.6|6388.6|41
1627661700000|2021-07-30 16:15:00|6413|6407|6406|6400|6414|6408|6403.5|6397.5|48
1627662000000|2021-07-30 16:20:00|6406.5|6400.5|6405.4|6399.4|6408.8|6402.8|6402.2|6396.2|90
1627662300000|2021-07-30 16:25:00|6405.9|6399.9|6401.3|6395.3|6413.5|6407.5|6399|6393|161
1627662600000|2021-07-30 16:30:00|6400.7|6394.7|6395.3|6389.3|6400.7|6394.7|6387.8|6381.8|68
1627662900000|2021-07-30 16:35:00|6395.2|6389.2|6389.8|6383.8|6395.2|6389.2|6386.8|6380.8|71
1627663200000|2021-07-30 16:40:00|6390.3|6384.3|6395.6|6389.6|6396.6|6390.6|6387.5|6381.5|86
1627663500000|2021-07-30 16:45:00|6395.7|6389.7|6410.2|6404.2|6414.2|6408.2|6390.7|6384.7|47
1627663800000|2021-07-30 16:50:00|6407.7|6401.7|6394.6|6388.6|6407.7|6401.7|6394|6388|53
1627664100000|2021-07-30 16:55:00|6394.1|6388.1|6395.1|6389.1|6397.7|6391.7|6390.8|6384.8|35
1627664400000|2021-07-30 17:00:00|6395.2|6389.2|6401.6|6395.6|6402.6|6396.6|6394.2|6388.2|40
1627664700000|2021-07-30 17:05:00|6400.6|6394.6|6414.9|6408.9|6414.9|6408.9|6397.1|6391.1|95
1627665000000|2021-07-30 17:10:00|6414.4|6408.4|6392.1|6386.1|6417.4|6411.4|6392.1|6386.1|111
1627665300000|2021-07-30 17:15:00|6391.7|6385.7|6392.2|6386.2|6400|6394|6389.3|6383.3|85
1627665600000|2021-07-30 17:20:00|6392|6386|6391.8|6385.8|6400.4|6394.4|6389.9|6383.9|55
1627665900000|2021-07-30 17:25:00|6391.3|6385.3|6393.3|6387.3|6397.8|6391.8|6390.8|6384.8|6
1627666200000|2021-07-30 17:30:00|6393.2|6387.2|6395.1|6389.1|6399.7|6393.7|6391.3|6385.3|50
1627666500000|2021-07-30 17:35:00|6394.1|6388.1|6395.3|6389.3|6398.6|6392.6|6392.8|6386.8|29
1627666800000|2021-07-30 17:40:00|6395.8|6389.8|6399|6393|6400.1|6394.1|6394.2|6388.2|47
1627667100000|2021-07-30 17:45:00|6399.2|6393.2|6394.1|6388.1|6403.6|6397.6|6394|6388|50
1627667400000|2021-07-30 17:50:00|6394.5|6388.5|6394.7|6388.7|6404.5|6398.5|6393.2|6387.2|45
1627667700000|2021-07-30 17:55:00|6393.8|6387.8|6394.6|6388.6|6399.9|6393.9|6388.7|6382.7|137
1627668000000|2021-07-30 18:00:00|6394.2|6388.2|6400.7|6394.7|6403.7|6397.7|6388.3|6382.3|50
1627668300000|2021-07-30 18:05:00|6401.2|6395.2|6402.6|6396.6|6405.6|6399.6|6393.4|6387.4|263
1627668600000|2021-07-30 18:10:00|6403.1|6397.1|6425.2|6419.2|6452.6|6446.6|6402.6|6396.6|732
1627668900000|2021-07-30 18:15:00|6424.3|6418.3|6437.3|6431.3|6447.5|6441.5|6422.9|6416.9|260
1627862400000|2021-08-02 00:00:00|6438.7|6428.7|6434.9|6428.9|6442.2|6433.8|6427.9|6420.4|42
1627862700000|2021-08-02 00:05:00|6434.4|6428.4|6422.2|6416.2|6435.9|6428.5|6412.5|6405.6|10
1627863000000|2021-08-02 00:10:00|6421.7|6415.7|6416.8|6410.8|6426.7|6420.7|6409.8|6402.2|29
1627863300000|2021-08-02 00:15:00|6417.2|6411.2|6430.5|6424.5|6432.3|6426.3|6413.3|6407.2|33
1627863600000|2021-08-02 00:20:00|6430.6|6424.6|6430.4|6424.4|6436.3|6430.3|6423.8|6417.8|4
1627863900000|2021-08-02 00:25:00|6430.8|6424.8|6429.9|6423.9|6433.9|6427.9|6425.3|6419.3|3
1627864200000|2021-08-02 00:30:00|6430.4|6424.4|6425.8|6419.8|6430.9|6424.9|6420.4|6414.4|3
1627864500000|2021-08-02 00:35:00|6425.4|6419.4|6419.3|6413.3|6428.1|6421.3|6419.3|6413.3|0
1627864800000|2021-08-02 00:40:00|6419.4|6413.4|6423.7|6417.7|6428.3|6422.3|6419.4|6413.4|0
1627865100000|2021-08-02 00:45:00|6423.8|6417.8|6422.8|6416.8|6423.8|6417.8|6420.3|6414.3|2
1627865400000|2021-08-02 00:50:00|6423.3|6417.3|6419.8|6413.8|6427.8|6421.8|6419.8|6413.8|0
1627865700000|2021-08-02 00:55:00|6419.4|6413.4|6418.9|6412.9|6423.3|6417.3|6415.8|6409.8|1
1627866000000|2021-08-02 01:00:00|6418.6|6412.6|6418.8|6412.8|6421.3|6415.3|6414.8|6408.8|4
1627866300000|2021-08-02 01:05:00|6420.4|6414.4|6421.1|6415.1|6423.2|6416.3|6413.5|6407.5|37
1627866600000|2021-08-02 01:10:00|6421|6415|6413|6407|6425.9|6419.9|6412.6|6406.6|3
1627866900000|2021-08-02 01:15:00|6412.9|6406.9|6407.3|6401.3|6413|6406.9|6403.3|6397.3|2
1627867200000|2021-08-02 01:20:00|6407.9|6401.9|6393.4|6383.4|6410.5|6403.4|6389.9|6383.4|9
1627867500000|2021-08-02 01:25:00|6393.3|6383.3|6390.4|6384.4|6397.2|6388.7|6389.3|6382.5|3
1627867800000|2021-08-02 01:30:00|6390.2|6384.2|6394.4|6388.4|6397.5|6389|6387.9|6381.9|1
1627868100000|2021-08-02 01:35:00|6394.9|6388.9|6391.6|6385.6|6396.6|6388.9|6386.5|6380.5|16
1627868400000|2021-08-02 01:40:00|6392|6386|6386.6|6380.6|6396.6|6389|6386.6|6379.5|0
1627868700000|2021-08-02 01:45:00|6388.1|6382.1|6385.1|6379.1|6390|6382.9|6381.1|6374.9|3
1627869000000|2021-08-02 01:50:00|6385|6379|6379.6|6373.6|6387.6|6381.3|6378|6372|8
1627869300000|2021-08-02 01:55:00|6378.9|6372.9|6384.1|6378.1|6387|6381|6378.9|6372.9|2
1627869600000|2021-08-02 02:00:00|6384.2|6378.2|6377.2|6371.2|6387.1|6379.1|6377.2|6371.2|48
1627869900000|2021-08-02 02:05:00|6377.3|6371.3|6370.8|6364.8|6378.1|6372.1|6363.9|6357.9|27
1627870200000|2021-08-02 02:10:00|6369.9|6363.9|6370.3|6364.3|6374.3|6368.3|6363.8|6357.8|6
1627870500000|2021-08-02 02:15:00|6370.7|6364.7|6368.6|6362.6|6373.3|6366.8|6365.2|6359.2|10
1627870800000|2021-08-02 02:20:00|6369.1|6363.1|6367.7|6361.7|6369.1|6363.1|6365.4|6359.4|2
1627871100000|2021-08-02 02:25:00|6366.7|6360.7|6369.9|6363.9|6376.2|6370.2|6366.7|6360.7|12
1627871400000|2021-08-02 02:30:00|6370.4|6364.4|6374.4|6368.4|6377|6371|6369.9|6363.9|3
1627871700000|2021-08-02 02:35:00|6374.8|6368.8|6373|6367|6380.4|6374.4|6373|6367|1
1627872000000|2021-08-02 02:40:00|6373.5|6367.5|6375|6369|6380.6|6374.6|6373.5|6367.5|2
1627872300000|2021-08-02 02:45:00|6377.1|6371.1|6377.9|6371.9|6382|6376|6376.7|6370.7|1
1627872600000|2021-08-02 02:50:00|6378|6372|6371|6365|6378|6372|6368.5|6362.5|13
1627872900000|2021-08-02 02:55:00|6369.4|6363.4|6372.5|6366.5|6373.6|6367.6|6369.1|6363.1|6
1627873200000|2021-08-02 03:00:00|6372.9|6366.9|6363.4|6357.4|6373.1|6367.1|6355.6|6349.6|22
1627873500000|2021-08-02 03:05:00|6362.4|6356.4|6357.3|6351.3|6362.9|6356.9|6357.3|6351.3|0
1627873800000|2021-08-02 03:10:00|6357.7|6351.7|6359.7|6353.7|6362.4|6356.4|6356.8|6350.8|2
1627874100000|2021-08-02 03:15:00|6359.6|6353.6|6366.8|6360.8|6366.8|6360.8|6358.5|6352.5|5
1627874400000|2021-08-02 03:20:00|6366.4|6360.4|6366.7|6360.7|6367.6|6361.6|6363.4|6357.4|1
1627874700000|2021-08-02 03:25:00|6370.1|6364.1|6374.2|6368.2|6374.6|6368.6|6370.1|6364.1|2
1627875000000|2021-08-02 03:30:00|6374.1|6368.1|6370.6|6364.6|6374.1|6368.1|6370|6364|2
1627875300000|2021-08-02 03:35:00|6371|6365|6373.2|6367.2|6374.2|6368.2|6368.9|6362.9|3
1627875600000|2021-08-02 03:40:00|6373.6|6367.6|6374.2|6368.2|6376.1|6370.1|6370.2|6364.2|7
1627875900000|2021-08-02 03:45:00|6374.7|6368.7|6373.6|6367.6|6374.7|6368.7|6372.7|6366.7|5
1627876200000|2021-08-02 03:50:00|6372.7|6366.7|6376.4|6370.4|6377.5|6371.5|6372.6|6366.6|2
1627876500000|2021-08-02 03:55:00|6376.9|6370.9|6378.6|6372.6|6378.6|6372.6|6375.7|6369.7|0
1627876800000|2021-08-02 04:00:00|6378.1|6372.1|6374|6368|6378.1|6372.1|6372.9|6366.9|2
1627877100000|2021-08-02 04:05:00|6373.9|6367.9|6370.5|6364.5|6373.9|6367.9|6365.2|6359.2|4
1627877400000|2021-08-02 04:10:00|6371.7|6365.7|6367.4|6361.4|6372.1|6366.1|6366.9|6360.9|3
1627877700000|2021-08-02 04:15:00|6367|6361|6371.2|6365.2|6371.2|6365.2|6367|6361|4
1627878000000|2021-08-02 04:20:00|6372.2|6366.2|6374.4|6368.4|6374.5|6368.5|6371.5|6365.5|0
1627878300000|2021-08-02 04:25:00|6374.3|6368.3|6372.1|6366.1|6374.9|6368.9|6369.6|6363.6|1
1627878600000|2021-08-02 04:30:00|6372.3|6366.3|6369.8|6363.8|6372.8|6366.8|6366.1|6360.1|9
1627878900000|2021-08-02 04:35:00|6370.3|6364.3|6364.3|6358.3|6370.3|6364.3|6362.8|6356.8|0
1627879200000|2021-08-02 04:40:00|6364.2|6358.2|6366.4|6360.4|6367.8|6361.8|6364.2|6358.2|1
1627879500000|2021-08-02 04:45:00|6366.3|6360.3|6366.8|6360.8|6369.7|6363.7|6364.9|6358.9|1
1627879800000|2021-08-02 04:50:00|6367.3|6361.3|6360.3|6354.3|6367.3|6361.3|6359.8|6353.8|1
1627880100000|2021-08-02 04:55:00|6360.4|6354.4|6360.6|6354.6|6362.4|6356.4|6359.2|6353.2|0
1627880400000|2021-08-02 05:00:00|6360.1|6354.1|6363.9|6357.9|6363.9|6357.9|6358.7|6352.7|5
1627880700000|2021-08-02 05:05:00|6363.3|6357.3|6366|6360|6367.7|6361.7|6361.9|6355.9|0
1627881000000|2021-08-02 05:10:00|6365.9|6359.9|6358.7|6352.7|6365.9|6359.9|6358.7|6352.7|0
1627881300000|2021-08-02 05:15:00|6358.3|6352.3|6359.9|6353.9|6362.9|6356.9|6355.5|6349.5|3
1627881600000|2021-08-02 05:20:00|6360.3|6354.3|6364|6358|6364.5|6358.5|6359.9|6353.9|0
1627881900000|2021-08-02 05:25:00|6364.4|6358.4|6367.9|6361.9|6368.9|6362.9|6364|6358|1
1627882200000|2021-08-02 05:30:00|6369.2|6363.2|6375.9|6369.9|6378.7|6372.7|6366.9|6360.9|4
1627882500000|2021-08-02 05:35:00|6375.8|6369.8|6372.8|6366.8|6377.8|6371.8|6370.8|6364.8|1
1627882800000|2021-08-02 05:40:00|6372.3|6366.3|6379.2|6373.2|6385.5|6379.5|6371.9|6365.9|2
1627883100000|2021-08-02 05:45:00|6379.3|6373.3|6380.2|6374.2|6384.8|6378.8|6378.3|6372.3|4
1627883400000|2021-08-02 05:50:00|6379.8|6373.8|6373.3|6367.3|6380.7|6374.7|6373.3|6367.3|2
1627883700000|2021-08-02 05:55:00|6374.8|6368.8|6373.7|6367.7|6378.2|6372.2|6373.3|6367.3|1
1627884000000|2021-08-02 06:00:00|6373.3|6367.3|6377.8|6371.8|6377.8|6371.8|6366.2|6360.2|4
1627884300000|2021-08-02 06:05:00|6377.7|6371.7|6378.1|6372.1|6379.7|6373.7|6375.1|6369.1|3
1627884600000|2021-08-02 06:10:00|6377.5|6371.5|6374.2|6368.2|6380.2|6374.2|6372|6366|2
1627884900000|2021-08-02 06:15:00|6374.1|6368.1|6376.7|6370.7|6381.7|6375.7|6372.7|6366.7|3
1627885200000|2021-08-02 06:20:00|6376.2|6370.2|6376.3|6370.3|6382.6|6376.6|6373.7|6367.7|1
1627885500000|2021-08-02 06:25:00|6375.8|6369.8|6377.7|6371.7|6380.7|6374.7|6374.7|6368.7|1
1627885800000|2021-08-02 06:30:00|6377.2|6371.2|6385.5|6379.5|6387.7|6381.7|6376.7|6370.7|8
1627886100000|2021-08-02 06:35:00|6386|6380|6383|6377|6386.4|6380.4|6379.5|6373.5|1
1627886400000|2021-08-02 06:40:00|6382.9|6376.9|6386.9|6380.9|6389.3|6383.3|6381.9|6375.9|2
1627886700000|2021-08-02 06:45:00|6387.4|6377.4|6386.2|6380.2|6389.3|6383.3|6385.9|6377.4|20
1627887000000|2021-08-02 06:50:00|6385.7|6379.7|6384.3|6378.3|6385.7|6379.7|6382.8|6376.8|1
1627887300000|2021-08-02 06:55:00|6383.9|6377.9|6387.8|6381.8|6389.3|6383.3|6383.4|6377.4|0
1627887600000|2021-08-02 07:00:00|6387|6381|6380.8|6374.8|6388.2|6382.2|6374.8|6368.8|6
1627887900000|2021-08-02 07:05:00|6381.2|6375.2|6379.2|6373.2|6384.8|6378.8|6377.3|6371.3|5
1627888200000|2021-08-02 07:10:00|6376.6|6370.6|6374.1|6368.1|6376.6|6370.6|6372.2|6366.2|2
1627888500000|2021-08-02 07:15:00|6375.5|6369.5|6373.1|6367.1|6378.1|6372.1|6373.1|6367.1|0
1627888800000|2021-08-02 07:20:00|6373.9|6367.9|6370.2|6364.2|6374.6|6368.6|6368.6|6362.6|5
1627889100000|2021-08-02 07:25:00|6370.6|6364.6|6370.9|6364.9|6380.1|6374.1|6366.1|6360.1|8
1627889400000|2021-08-02 07:30:00|6371|6365|6372.9|6366.9|6377.9|6371.9|6370.3|6363.8|4
1627889700000|2021-08-02 07:35:00|6373.3|6367.3|6372.6|6366.6|6377.9|6370.9|6371|6365|7
1627890000000|2021-08-02 07:40:00|6373.4|6367.4|6373.6|6367.6|6377.2|6371.2|6372.6|6366.6|8
1627890300000|2021-08-02 07:45:00|6374.1|6368.1|6371.9|6365.9|6376.4|6370.4|6370.1|6364.1|13
1627890600000|2021-08-02 07:50:00|6371.5|6365.5|6362.2|6356.2|6371.5|6365.5|6361.7|6355.7|32
1627890900000|2021-08-02 07:55:00|6362.6|6356.6|6327|6321|6366.4|6360.4|6327|6321|113
1627891200000|2021-08-02 08:00:00|6327.2|6321.2|6325.9|6319.9|6332.4|6326.4|6325.4|6319.4|39
1627891500000|2021-08-02 08:05:00|6326|6320|6328|6322|6329.5|6323.5|6325.9|6319.9|6
1627891800000|2021-08-02 08:10:00|6328.1|6322.1|6328.3|6322.3|6330|6324|6325.8|6319.8|7
1627892100000|2021-08-02 08:15:00|6327.8|6321.8|6327.5|6321.5|6330|6324|6326.9|6320.9|4
1627892400000|2021-08-02 08:20:00|6328|6322|6328.9|6322.9|6329.9|6323.9|6327.3|6321.3|0
1627892700000|2021-08-02 08:25:00|6328.5|6322.5|6324.2|6318.2|6329.2|6323.2|6324.2|6318.2|16
1627893000000|2021-08-02 08:30:00|6324.1|6318.1|6324.2|6318.2|6326.5|6320.5|6323.1|6317.1|77
1627893300000|2021-08-02 08:35:00|6324.7|6318.7|6323.2|6317.2|6326|6320|6322.9|6316.9|8
1627893600000|2021-08-02 08:40:00|6322.7|6316.7|6328.3|6322.3|6328.3|6322.3|6322.7|6316.7|5
1627893900000|2021-08-02 08:45:00|6328.2|6322.2|6328.3|6322.3|6328.3|6322.3|6327.6|6321.6|0
1627894200000|2021-08-02 08:50:00|6328.2|6322.2|6327.7|6321.7|6329.1|6323.1|6326.7|6320.7|3
1627894500000|2021-08-02 08:55:00|6328.1|6322.1|6332.9|6326.9|6332.9|6326.9|6327.1|6321.1|8
1627894800000|2021-08-02 09:00:00|6333.4|6327.4|6336.1|6330.1|6336.6|6330.6|6333.2|6327.2|17
1627895100000|2021-08-02 09:05:00|6336.5|6330.5|6335.7|6329.7|6336.6|6330.6|6335.7|6329.7|0
1627895400000|2021-08-02 09:10:00|6335.6|6329.6|6334.1|6328.1|6336.6|6330.6|6333.6|6327.6|0
1627895700000|2021-08-02 09:15:00|6334.6|6328.6|6336|6330|6337|6331|6334.1|6328.1|3
1627896000000|2021-08-02 09:20:00|6335.6|6329.6|6335.2|6329.2|6336.6|6330.6|6334.1|6328.1|0
1627896300000|2021-08-02 09:25:00|6334.8|6328.8|6333.4|6327.4|6335.6|6329.6|6328.1|6322.1|9
1627896600000|2021-08-02 09:30:00|6333.9|6327.9|6334.8|6328.8|6335.8|6329.8|6333.3|6327.3|3
1627896900000|2021-08-02 09:35:00|6335.2|6329.2|6331.8|6325.8|6337.3|6331.3|6331.4|6325.4|0
1627897200000|2021-08-02 09:40:00|6331.4|6325.4|6329.3|6323.3|6334.3|6328.3|6326.6|6320.6|8
1627897500000|2021-08-02 09:45:00|6331.3|6325.3|6331|6325|6334.5|6328.5|6327.2|6321.2|6
1627897800000|2021-08-02 09:50:00|6330.6|6324.6|6339.5|6333.5|6340.9|6334.9|6330.5|6324.5|1
1627898100000|2021-08-02 09:55:00|6340|6334|6340.8|6334.8|6343.8|6337.8|6338.8|6332.8|2
1627898400000|2021-08-02 10:00:00|6340.4|6334.4|6327|6321|6340.4|6334.4|6327|6321|6
1627898700000|2021-08-02 10:05:00|6327.4|6321.4|6326|6320|6327.6|6321.6|6326|6320|1
1627899000000|2021-08-02 10:10:00|6326.4|6320.4|6323.8|6317.8|6327.6|6321.6|6323.8|6317.8|36
1627899300000|2021-08-02 10:15:00|6323.7|6317.7|6325.8|6319.8|6326.8|6320.8|6323.2|6317.2|2
1627899600000|2021-08-02 10:20:00|6325.4|6319.4|6327.6|6321.6|6327.6|6321.6|6322.9|6316.9|6
1627899900000|2021-08-02 10:25:00|6327.1|6321.1|6327.1|6321.1|6327.4|6321.4|6325.9|6319.9|0
1627900200000|2021-08-02 10:30:00|6327.6|6321.6|6339.3|6329.3|6339.3|6330.9|6327.6|6321.6|3
1627900500000|2021-08-02 10:35:00|6337.7|6331.7|6349.8|6343.8|6349.8|6343.8|6337.7|6331.7|7
1627900800000|2021-08-02 10:40:00|6350.2|6344.2|6343.8|6337.8|6351.1|6345.1|6342.3|6336.3|16
1627901100000|2021-08-02 10:45:00|6344.8|6338.8|6346.3|6336.3|6350.3|6344.2|6340.8|6332.3|0
1627901400000|2021-08-02 10:50:00|6344.8|6338.8|6349.6|6343.6|6349.6|6343.6|6344.8|6338.3|1
1627901700000|2021-08-02 10:55:00|6350|6344|6345.3|6339.3|6350.1|6344.1|6344|6338|14
1627902000000|2021-08-02 11:00:00|6345.4|6339.4|6347.1|6337.1|6347.1|6339.8|6338.9|6332.9|9
1627902300000|2021-08-02 11:05:00|6349.8|6339.8|6348.3|6342.3|6351.3|6345.3|6347.3|6338.8|3
1627902600000|2021-08-02 11:10:00|6347.9|6341.9|6335.8|6329.8|6348.8|6342.8|6335.2|6329.2|2
1627902900000|2021-08-02 11:15:00|6335.7|6329.7|6338|6332|6338.4|6332.4|6326.6|6320.6|3
1627903200000|2021-08-02 11:20:00|6337.9|6331.9|6334.7|6328.7|6337.9|6331.9|6333.5|6327.5|10
1627903500000|2021-08-02 11:25:00|6334.2|6328.2|6328.8|6322.8|6334.2|6328.2|6328.7|6322.7|2
1627903800000|2021-08-02 11:30:00|6330.1|6324.1|6328.6|6322.6|6334.3|6328.3|6327.5|6320.1|13
1627904100000|2021-08-02 11:35:00|6328.1|6322.1|6325.9|6319.9|6328.1|6322.1|6325.9|6319.9|1
1627904400000|2021-08-02 11:40:00|6325.8|6319.8|6297|6291|6326.9|6320.9|6292.7|6286.7|79
1627904700000|2021-08-02 11:45:00|6296.6|6290.6|6296.4|6290.4|6297.1|6291.1|6289.2|6283.2|84
1627905000000|2021-08-02 11:50:00|6296.8|6290.8|6302.4|6292.4|6305.3|6296.8|6292.7|6282.9|10
1627905300000|2021-08-02 11:55:00|6300.8|6294.8|6316.7|6310.7|6316.7|6310.7|6300.8|6294.8|2
1627905600000|2021-08-02 12:00:00|6316.6|6310.6|6291.8|6285.8|6316.6|6310.6|6290.7|6284.7|101
1627905900000|2021-08-02 12:05:00|6292.2|6286.2|6308.6|6302.6|6309.1|6303.1|6292.2|6286.2|48
1627906200000|2021-08-02 12:10:00|6306.7|6300.7|6298.1|6292.1|6306.7|6300.7|6292.2|6286.2|6
1627906500000|2021-08-02 12:15:00|6298.5|6292.5|6313.1|6307.1|6314.6|6308.6|6297.7|6291.2|3
1627906800000|2021-08-02 12:20:00|6313.3|6307.3|6311.6|6305.6|6314.7|6308.7|6310.6|6304.6|21
1627907100000|2021-08-02 12:25:00|6312|6306|6314.5|6308.5|6315.1|6309.1|6309.4|6303.4|84
1627907400000|2021-08-02 12:30:00|6313.3|6307.3|6304.2|6298.2|6313.8|6307.8|6304.2|6298.2|3
1627907700000|2021-08-02 12:35:00|6304.3|6298.3|6326.7|6320.7|6326.7|6320.7|6303.7|6297.7|15
1627908000000|2021-08-02 12:40:00|6326.3|6320.3|6326|6320|6328.8|6322.8|6323.8|6317.8|17
1627911000000|2021-08-02 13:30:00|6319.4|6313.4|6382.8|6376.8|6399.1|6393.1|6319.4|6313.4|342
1627911300000|2021-08-02 13:35:00|6383.3|6377.3|6353.8|6347.8|6395.6|6389.6|6350.6|6344.6|263
1627911600000|2021-08-02 13:40:00|6355.8|6349.8|6391.5|6385.5|6410.3|6404.3|6354.7|6348.7|134
1627911900000|2021-08-02 13:45:00|6391.9|6385.9|6394.7|6388.7|6419.4|6413.4|6391.7|6385.7|200
1627912200000|2021-08-02 13:50:00|6394.8|6388.8|6354.5|6348.5|6409.4|6403.4|6352.5|6346.5|263
1627912500000|2021-08-02 13:55:00|6354|6348|6377.9|6371.9|6385.9|6379.9|6354|6348|81
1627912800000|2021-08-02 14:00:00|6377.5|6371.5|6357.9|6351.9|6380|6374|6347.6|6341.6|108
1627913100000|2021-08-02 14:05:00|6358.3|6352.3|6400.4|6394.4|6400.4|6394.4|6347.5|6341.5|127
1627913400000|2021-08-02 14:10:00|6399.9|6393.9|6399|6393|6406.7|6400.7|6391.1|6385.1|64
1627913700000|2021-08-02 14:15:00|6401.9|6395.9|6381.2|6375.2|6404.9|6398.9|6380|6374|83
1627914000000|2021-08-02 14:20:00|6381.7|6375.7|6375.3|6369.3|6391.6|6385.6|6371.1|6365.1|138
1627914300000|2021-08-02 14:25:00|6375|6369|6372.7|6366.7|6385.5|6379.5|6363.8|6357.8|238
1627914600000|2021-08-02 14:30:00|6372.6|6366.6|6363.4|6357.4|6374.8|6368.8|6354.2|6348.2|115
1627914900000|2021-08-02 14:35:00|6363.8|6357.8|6361.8|6355.8|6371.7|6365.7|6352.3|6346.3|44
1627915200000|2021-08-02 14:40:00|6359.8|6353.8|6353.3|6347.3|6363.3|6357.3|6342.1|6336.1|29
1627915500000|2021-08-02 14:45:00|6353.2|6347.2|6359.8|6353.8|6364.6|6358.6|6349.3|6343.3|85
1627915800000|2021-08-02 14:50:00|6360.3|6354.3|6348.2|6342.2|6364.4|6358.4|6345.7|6339.7|114
1627916100000|2021-08-02 14:55:00|6348.6|6342.6|6345|6339|6348.7|6342.7|6337.1|6331.1|16
1627916400000|2021-08-02 15:00:00|6344.5|6338.5|6346.7|6340.7|6355.1|6349.1|6341.1|6335.1|1
1627916700000|2021-08-02 15:05:00|6346.4|6340.4|6338.9|6332.9|6354.8|6348.8|6338.9|6332.9|12
1627917000000|2021-08-02 15:10:00|6339.3|6333.3|6352.2|6346.2|6361.1|6355.1|6338.4|6332.4|74
1627917300000|2021-08-02 15:15:00|6352.7|6346.7|6356.6|6350.6|6366.1|6360.1|6352.7|6346.7|71
1627917600000|2021-08-02 15:20:00|6356.5|6350.5|6356.8|6350.8|6359.1|6353.1|6351.7|6345.7|76
1627917900000|2021-08-02 15:25:00|6357.2|6351.2|6374.6|6368.6|6376.7|6370.7|6351.6|6345.6|166
1627918200000|2021-08-02 15:30:00|6374.2|6368.2|6388.6|6382.6|6402.5|6396.5|6374.2|6368.2|70
1627918500000|2021-08-02 15:35:00|6388.9|6382.9|6383.2|6377.2|6393.1|6387.1|6375|6369|87
1627918800000|2021-08-02 15:40:00|6383.1|6377.1|6379.5|6373.5|6393.9|6387.9|6378.6|6372.6|49
1627919100000|2021-08-02 15:45:00|6379.1|6373.1|6392.7|6386.7|6392.7|6386.7|6378.5|6372.5|31
1627919400000|2021-08-02 15:50:00|6393.1|6387.1|6375.6|6369.6|6398|6392|6375.6|6369.6|83
1627919700000|2021-08-02 15:55:00|6375|6369|6361.6|6355.6|6376|6370|6356.5|6350.5|39
1627920000000|2021-08-02 16:00:00|6362.1|6356.1|6337.2|6331.2|6362.6|6356.6|6335|6329|45
1627920300000|2021-08-02 16:05:00|6337.1|6331.1|6310.8|6304.8|6340.1|6334.1|6299.9|6293.9|119
1627920600000|2021-08-02 16:10:00|6310.9|6304.9|6323.4|6317.4|6323.9|6317.9|6309.2|6303.2|70
1627920900000|2021-08-02 16:15:00|6323|6317|6339|6333|6343.2|6337.2|6314.6|6308.6|100
1627921200000|2021-08-02 16:20:00|6339.1|6333.1|6339.9|6333.9|6341.8|6335.8|6323.6|6317.6|42
1627921500000|2021-08-02 16:25:00|6340.8|6334.8|6351.2|6345.2|6356.1|6350.1|6333.6|6327.6|91
1627921800000|2021-08-02 16:30:00|6350.8|6344.8|6347.2|6341.2|6359.6|6353.6|6342.8|6336.8|41
1627922100000|2021-08-02 16:35:00|6347.1|6341.1|6365.9|6359.9|6366.9|6360.9|6342.9|6336.9|294
1627922400000|2021-08-02 16:40:00|6365.8|6359.8|6357.9|6351.9|6373|6367|6355.9|6349.9|89
1627922700000|2021-08-02 16:45:00|6358|6352|6366.7|6360.7|6367.7|6361.7|6357.1|6351.1|57
1627923000000|2021-08-02 16:50:00|6367.1|6361.1|6370.7|6364.7|6371.8|6365.8|6358.6|6352.6|103
1627923300000|2021-08-02 16:55:00|6371.5|6365.5|6367.6|6361.6|6377|6371|6367|6361|23
1627923600000|2021-08-02 17:00:00|6368.1|6362.1|6348.6|6342.6|6368.1|6362.1|6346|6340|126
1627923900000|2021-08-02 17:05:00|6348.1|6342.1|6353.3|6347.3|6355.6|6349.6|6347.7|6341.7|157
1627924200000|2021-08-02 17:10:00|6353.4|6347.4|6357.2|6351.2|6363.1|6357.1|6350.2|6344.2|119
1627924500000|2021-08-02 17:15:00|6355.2|6349.2|6348.4|6342.4|6355.5|6349.5|6346.8|6340.8|45
1627924800000|2021-08-02 17:20:00|6348.9|6342.9|6352.7|6346.7|6358.6|6352.6|6348.3|6342.3|27
1627925100000|2021-08-02 17:25:00|6354.2|6348.2|6370.3|6364.3|6370.6|6364.6|6353.8|6347.8|145
1627925400000|2021-08-02 17:30:00|6370.2|6364.2|6369.1|6363.1|6370.2|6364.2|6362.1|6356.1|43
1627925700000|2021-08-02 17:35:00|6369.5|6363.5|6371.1|6365.1|6376|6370|6363.2|6357.2|207
1627926000000|2021-08-02 17:40:00|6371|6365|6379|6373|6382.7|6376.7|6371|6365|82
1627926300000|2021-08-02 17:45:00|6380.9|6374.9|6381.9|6375.9|6387.4|6381.4|6365|6359|124
1627926600000|2021-08-02 17:50:00|6381.5|6375.5|6370.9|6364.9|6384.1|6378.1|6370.9|6364.9|38
1627926900000|2021-08-02 17:55:00|6371|6365|6361.9|6355.9|6376.9|6370.9|6360.6|6354.6|123
1627927200000|2021-08-02 18:00:00|6362.4|6356.4|6362.6|6356.6|6364.7|6358.7|6353.3|6347.3|105
1627927500000|2021-08-02 18:05:00|6362.7|6356.7|6374.4|6368.4|6375.3|6369.3|6362.7|6356.7|218
1627927800000|2021-08-02 18:10:00|6373.9|6367.9|6342.3|6336.3|6379.2|6373.2|6341.8|6335.8|444
1627928100000|2021-08-02 18:15:00|6342.8|6336.8|6352.3|6346.3|6365.3|6359.3|6342.8|6336.8|424
1627948800000|2021-08-03 00:00:00|6326.5|6320.5|6291.4|6285.4|6331.1|6320.5|6289.8|6283.8|56
1627949100000|2021-08-03 00:05:00|6291.5|6285.5|6307.3|6301.3|6308.5|6302.5|6290.9|6284.9|11
1627949400000|2021-08-03 00:10:00|6307.7|6301.7|6321.5|6315.5|6321.6|6315.6|6307.7|6301.6|18
1627949700000|2021-08-03 00:15:00|6320.5|6314.5|6313.6|6303.6|6324|6315.6|6309.7|6303.4|15
1627950000000|2021-08-03 00:20:00|6310.5|6304.5|6310.6|6304.6|6311|6305|6308.7|6302.7|5
1627950300000|2021-08-03 00:25:00|6310.5|6304.5|6308.9|6302.9|6314.3|6308.3|6308.9|6302.9|0
1627950600000|2021-08-03 00:30:00|6309.1|6303.1|6304.4|6294.4|6312.2|6306.2|6301|6294.3|5
1627950900000|2021-08-03 00:35:00|6304.3|6294.3|6302|6296|6309.8|6302.4|6300.9|6294.3|1
1627951200000|2021-08-03 00:40:00|6301.9|6295.9|6302.9|6296.9|6303.3|6296.9|6298.7|6291.8|1
1627951500000|2021-08-03 00:45:00|6303.4|6297.4|6299.1|6293.1|6304.2|6298.2|6298.6|6292.6|21
1627951800000|2021-08-03 00:50:00|6299.2|6293.2|6301.9|6295.9|6304.5|6298.5|6299.2|6293.2|17
1627952100000|2021-08-03 00:55:00|6301.8|6295.8|6297.2|6291.2|6302.3|6296.3|6296.8|6290.8|0
1627952400000|2021-08-03 01:00:00|6297.1|6291.1|6287.6|6277.6|6298.1|6292.1|6280.8|6274.8|9
1627952700000|2021-08-03 01:05:00|6286|6280|6289.5|6283.5|6291.6|6284.2|6283.9|6276.2|0
1627953000000|2021-08-03 01:10:00|6289.1|6283.1|6288.8|6282.8|6291.6|6284.4|6287.6|6280.3|1
1627953300000|2021-08-03 01:15:00|6289.2|6283.2|6281.3|6275.3|6290.6|6284.6|6280.8|6274.8|13
1627953600000|2021-08-03 01:20:00|6281.4|6275.4|6280|6274|6287.5|6281.4|6280|6274|33
1627953900000|2021-08-03 01:25:00|6279.8|6273.8|6290.3|6284.3|6290.9|6284.9|6279.7|6273.7|12
1627954200000|2021-08-03 01:30:00|6290.4|6284.4|6288.4|6282.4|6291|6285|6286|6280|16
1627954500000|2021-08-03 01:35:00|6288|6282|6287.1|6281.1|6289.4|6283.4|6286.6|6280.6|7
1627954800000|2021-08-03 01:40:00|6286.7|6280.7|6283.5|6277.5|6287.6|6281.6|6283|6277|41
1627955100000|2021-08-03 01:45:00|6283|6277|6284.5|6278.5|6285|6279|6280.7|6274.7|21
1627955400000|2021-08-03 01:50:00|6285|6279|6284.5|6278.5|6285|6279|6281.8|6275.8|8
1627955700000|2021-08-03 01:55:00|6284.1|6278.1|6282.4|6276.4|6284.5|6278.5|6282.4|6276.4|22
1627956000000|2021-08-03 02:00:00|6282.5|6276.5|6282.4|6276.4|6284.5|6278.5|6280.9|6274.9|19
1627956300000|2021-08-03 02:05:00|6282|6276|6282.3|6276.3|6283.4|6277.4|6281|6275|3
1627956600000|2021-08-03 02:10:00|6282.7|6276.7|6280.2|6274.2|6283.9|6277.9|6280.2|6274.2|22
1627956900000|2021-08-03 02:15:00|6280.3|6274.3|6279.8|6273.8|6280.3|6274.3|6278.9|6272.9|16
1627957200000|2021-08-03 02:20:00|6279.7|6273.7|6268.7|6262.7|6279.7|6273.7|6268.7|6262.7|13
1627957500000|2021-08-03 02:25:00|6268.6|6262.6|6270.7|6264.7|6273.7|6267.7|6268.6|6262.6|4
1627957800000|2021-08-03 02:30:00|6271.1|6265.1|6285.6|6279.6|6289.4|6283.4|6270.7|6264.7|29
1627958100000|2021-08-03 02:35:00|6285.7|6279.7|6281.8|6271.8|6287.8|6280.6|6278.8|6271.8|4
1627958400000|2021-08-03 02:40:00|6278.9|6272.9|6271.7|6265.7|6280.3|6274.3|6269.3|6263.3|1
1627958700000|2021-08-03 02:45:00|6271.2|6265.2|6272.3|6266.3|6274.1|6266.9|6268.3|6262.3|1
1627959000000|2021-08-03 02:50:00|6273.9|6267.9|6276.8|6270.8|6278.8|6272.8|6272.4|6266.4|0
1627959300000|2021-08-03 02:55:00|6276.7|6270.7|6273|6267|6276.7|6270.7|6270.1|6264.1|1
1627959600000|2021-08-03 03:00:00|6273.5|6267.5|6278.2|6272.2|6278.2|6272.2|6270.6|6264.6|1
1627959900000|2021-08-03 03:05:00|6278.3|6272.3|6293.8|6287.8|6293.8|6287.8|6278.1|6272.1|5
1627960200000|2021-08-03 03:10:00|6293.3|6287.3|6300.4|6294.4|6301.2|6295.2|6292.3|6286.3|13
1627960500000|2021-08-03 03:15:00|6300.7|6294.7|6310.1|6304.1|6311.1|6305.1|6298.9|6292.9|2
1627960800000|2021-08-03 03:20:00|6310.2|6304.2|6313.7|6307.7|6316.6|6310.6|6307.1|6301.1|0
1627961100000|2021-08-03 03:25:00|6313.2|6307.2|6301.3|6295.3|6314.7|6308.5|6300.6|6294.6|14
1627961400000|2021-08-03 03:30:00|6301.1|6295.1|6313.1|6307.1|6314.1|6308.1|6299.6|6293.6|21
1627961700000|2021-08-03 03:35:00|6313.2|6307.2|6328.8|6322.8|6328.8|6322.8|6313.2|6307.2|51
1627962000000|2021-08-03 03:40:00|6328.7|6322.7|6332.7|6326.7|6333.2|6327.2|6328.3|6322.3|35
1627962300000|2021-08-03 03:45:00|6333.1|6327.1|6330.4|6324.4|6333.2|6327.2|6330.4|6324.4|1
1627962600000|2021-08-03 03:50:00|6330|6324|6329.9|6323.9|6330.6|6324.6|6328|6322|6
1627962900000|2021-08-03 03:55:00|6329.8|6323.8|6338.3|6332.3|6338.3|6332.3|6327.7|6321.7|31
1627963200000|2021-08-03 04:00:00|6338.7|6332.7|6336.9|6330.9|6339|6333|6335.8|6329.8|3
1627963500000|2021-08-03 04:05:00|6336.8|6330.8|6343.3|6337.3|6343.3|6337.3|6335.7|6329.7|5
1627963800000|2021-08-03 04:10:00|6340.6|6334.6|6338.7|6332.7|6342.3|6334.8|6338|6332|10
1627964100000|2021-08-03 04:15:00|6339.1|6333.1|6340.2|6334.2|6341.2|6334.6|6338.2|6331.1|4
1627964400000|2021-08-03 04:20:00|6346.5|6340.5|6347.4|6341.4|6348.4|6341.5|6343.8|6337.3|6
1627964700000|2021-08-03 04:25:00|6347|6341|6353.3|6347.3|6356|6350|6345.1|6339.1|5
1627965000000|2021-08-03 04:30:00|6353.4|6347.4|6352.2|6346.2|6358|6352|6352.2|6344.9|26
1627965300000|2021-08-03 04:35:00|6351.6|6345.6|6348.7|6342.7|6351.6|6345.6|6347.1|6341.1|1
1627965600000|2021-08-03 04:40:00|6347.7|6341.7|6348.3|6342.3|6349.1|6343.1|6347.5|6341.5|3
1627965900000|2021-08-03 04:45:00|6348.1|6342.1|6337.6|6331.6|6348.4|6342.4|6337.5|6331.5|4
1627966200000|2021-08-03 04:50:00|6337.5|6331.5|6349.6|6343.6|6352.1|6344.6|6337.5|6331.5|5
1627966500000|2021-08-03 04:55:00|6352.1|6342.1|6349.2|6343.2|6352.5|6344|6347.3|6341.3|1
1627966800000|2021-08-03 05:00:00|6352.3|6342.3|6352.3|6346.3|6355.3|6346.8|6349.9|6342.3|0
1627967100000|2021-08-03 05:05:00|6352.7|6346.7|6351.7|6345.7|6359.1|6351.3|6351.6|6345.2|0
1627967400000|2021-08-03 05:10:00|6351.6|6345.6|6355.1|6349.1|6358.7|6350.7|6351.6|6345.6|3
1627967700000|2021-08-03 05:15:00|6355.2|6349.2|6353.9|6347.9|6356.7|6350.7|6350.3|6343.4|4
1627968000000|2021-08-03 05:20:00|6354|6348|6353.9|6347.9|6356.5|6348|6353.9|6346.3|0
1627968300000|2021-08-03 05:25:00|6356.4|6346.4|6349.1|6343.1|6357.5|6351.4|6345.8|6339.8|0
1627968600000|2021-08-03 05:30:00|6349.6|6343.6|6360.7|6354.7|6367.3|6358.9|6349.6|6343.3|2
1627968900000|2021-08-03 05:35:00|6360.4|6354.4|6348|6342|6361.2|6354.4|6345.1|6338|4
1627969200000|2021-08-03 05:40:00|6349.6|6339.6|6360.2|6354.2|6362.2|6354.2|6349.5|6339.5|10
1627969500000|2021-08-03 05:45:00|6360.6|6354.6|6366.4|6360.4|6366.4|6360.4|6359.9|6353.9|7
1627969800000|2021-08-03 05:50:00|6366.8|6360.8|6366.5|6360.5|6374.1|6366.6|6365.5|6358|1
1627970100000|2021-08-03 05:55:00|6365.5|6359.5|6366.2|6360.2|6368|6362|6365.1|6359.1|2
1627970400000|2021-08-03 06:00:00|6366.1|6360.1|6367.2|6361.2|6370.6|6364.2|6366.1|6360.1|0
1627970700000|2021-08-03 06:05:00|6367.1|6361.1|6367.8|6361.8|6370.7|6362.8|6364.6|6358.6|2
1627971000000|2021-08-03 06:10:00|6367.7|6361.7|6366.1|6360.1|6370.7|6363.2|6364.4|6358.4|0
1627971300000|2021-08-03 06:15:00|6367.6|6361.6|6368.5|6362.5|6371.4|6363|6366.6|6359.1|2
1627971600000|2021-08-03 06:20:00|6367.9|6361.9|6368.3|6362.3|6374.2|6368.2|6367.2|6361.2|69
1627971900000|2021-08-03 06:25:00|6368.9|6362.9|6367.5|6361.5|6369.4|6363.4|6365.2|6359.2|3
1627972200000|2021-08-03 06:30:00|6367.9|6361.9|6368|6362|6372.4|6364.8|6361|6355|6
1627972500000|2021-08-03 06:35:00|6368.4|6362.4|6365.4|6355.4|6370.5|6364.5|6363.9|6355.4|1
1627972800000|2021-08-03 06:40:00|6362.9|6356.9|6349.9|6343.9|6363.5|6356.9|6349.1|6341.5|0
1627973100000|2021-08-03 06:45:00|6352.4|6342.4|6352.3|6346.3|6356.4|6348.8|6349.8|6342.4|2
1627973400000|2021-08-03 06:50:00|6351.8|6345.8|6348.9|6342.9|6353.1|6346.3|6348.9|6342.9|0
1627973700000|2021-08-03 06:55:00|6350.7|6344.7|6351.6|6345.6|6354.4|6347.7|6350.5|6343.1|9
1627974000000|2021-08-03 07:00:00|6350.8|6344.8|6344|6338|6351.4|6345.4|6344|6336.6|6
1627974300000|2021-08-03 07:05:00|6344.2|6338.2|6335.1|6329.1|6346.6|6338.6|6333.2|6327.2|16
1627974600000|2021-08-03 07:10:00|6337.6|6327.6|6328.4|6322.4|6337.6|6329.2|6322.9|6316.9|16
1627974900000|2021-08-03 07:15:00|6330.8|6320.8|6336.1|6330.1|6338.1|6332.1|6328|6320.8|2
1627975200000|2021-08-03 07:20:00|6335.1|6329.1|6334|6328|6335.1|6329.1|6329|6323|4
1627975500000|2021-08-03 07:25:00|6332.9|6326.9|6342.3|6332.3|6342.3|6332.3|6331.5|6325.4|21
1627975800000|2021-08-03 07:30:00|6338.5|6332.5|6360.5|6354.5|6361.4|6355.4|6338.5|6331.3|2
1627976100000|2021-08-03 07:35:00|6361.3|6355.3|6372|6366|6378.9|6372.2|6361.3|6355.3|15
1627976400000|2021-08-03 07:40:00|6371.2|6365.2|6361.1|6355.1|6378.1|6370.9|6359.2|6352.7|3
1627976700000|2021-08-03 07:45:00|6361.6|6355.6|6361.1|6351.1|6361.6|6355.6|6350.6|6344.1|4
1627977000000|2021-08-03 07:50:00|6361.2|6351.2|6368.1|6362.1|6371.1|6365.1|6361.2|6349.6|1
1627977300000|2021-08-03 07:55:00|6366.2|6360.2|6358.3|6352.3|6368.6|6360.6|6357.7|6351.7|14
1627977600000|2021-08-03 08:00:00|6357.9|6351.9|6361.6|6355.6|6367.2|6361.2|6357.7|6351.7|4
1627977900000|2021-08-03 08:05:00|6362|6356|6345.6|6339.6|6362|6356|6343.5|6337.5|13
1627978200000|2021-08-03 08:10:00|6346.2|6340.2|6339.3|6333.3|6346.7|6340.7|6338.2|6332.2|2
1627978500000|2021-08-03 08:15:00|6339.5|6333.5|6343.5|6337.5|6344.7|6338.7|6339.1|6333.1|4
1627978800000|2021-08-03 08:20:00|6343.6|6337.6|6334|6328|6345.1|6339.1|6334|6328|12
1627979100000|2021-08-03 08:25:00|6333.5|6327.5|6338.3|6332.3|6338.4|6332.4|6332.6|6326.6|5
1627979400000|2021-08-03 08:30:00|6338.2|6332.2|6343.9|6337.9|6343.9|6337.9|6337.7|6331.7|9
1627979700000|2021-08-03 08:35:00|6344.3|6338.3|6334.9|6328.9|6347.7|6341.7|6334.9|6328.9|49
1627980000000|2021-08-03 08:40:00|6335.1|6329.1|6319.6|6309.6|6335.2|6329.2|6318|6309.1|79
1627980300000|2021-08-03 08:45:00|6317.2|6311.2|6328|6322|6329|6323|6316|6310|5
1627980600000|2021-08-03 08:50:00|6329|6323|6315.5|6309.5|6329|6323|6315.5|6309.5|2
1627980900000|2021-08-03 08:55:00|6315.6|6309.6|6323.5|6317.5|6323.5|6317.5|6315.5|6309.5|0
1627981200000|2021-08-03 09:00:00|6322.2|6316.2|6327.5|6321.5|6330.5|6321.7|6322.2|6316.2|0
1627981500000|2021-08-03 09:05:00|6328|6322|6327.6|6321.6|6331.1|6325.1|6327.5|6318.5|1
1627981800000|2021-08-03 09:10:00|6327.5|6321.5|6320.5|6314.5|6330|6322.4|6320|6312.9|1
1627982100000|2021-08-03 09:15:00|6322.9|6312.9|6304|6298|6325|6315|6303|6297|57
1627982400000|2021-08-03 09:20:00|6304.3|6298.3|6297.8|6291.8|6305.7|6299.7|6297.2|6291.2|21
1627982700000|2021-08-03 09:25:00|6298.2|6292.2|6302.2|6292.2|6303.1|6297.1|6298.2|6291.1|1
1627983000000|2021-08-03 09:30:00|6299.8|6293.8|6304.7|6298.7|6305|6298.7|6297.8|6290.2|0
1627983300000|2021-08-03 09:35:00|6307|6297|6319.9|6313.9|6322.3|6315.7|6307|6295.5|2
1627983600000|2021-08-03 09:40:00|6320|6314|6323|6317|6324.1|6318.1|6319|6313|6
1627983900000|2021-08-03 09:45:00|6322.9|6316.9|6320.4|6314.4|6323.7|6317.7|6319.7|6313.7|2
1627984200000|2021-08-03 09:50:00|6319.9|6313.9|6319|6313|6320.7|6314.7|6319|6313|0
1627984500000|2021-08-03 09:55:00|6319.1|6313.1|6319|6313|6319.7|6313.7|6318.5|6312.5|0
1627984800000|2021-08-03 10:00:00|6319.1|6313.1|6319.1|6313.1|6320.1|6314.1|6319|6313|0
1627985100000|2021-08-03 10:05:00|6318.9|6312.9|6319.6|6313.6|6320|6314|6318.7|6312.7|0
1627985400000|2021-08-03 10:10:00|6320|6314|6319.8|6313.8|6320.9|6314.9|6319.1|6313.1|18
1627985700000|2021-08-03 10:15:00|6319.9|6313.9|6322|6316|6322|6316|6319.4|6313.4|28
1627986000000|2021-08-03 10:20:00|6321.3|6315.3|6322.3|6316.3|6323.5|6317.5|6319.6|6313.6|73
1627986300000|2021-08-03 10:25:00|6322|6316|6342.3|6336.3|6349|6343|6318.5|6312.5|21
1627986600000|2021-08-03 10:30:00|6341.9|6335.9|6336|6330|6344.4|6338.4|6336|6330|3
1627986900000|2021-08-03 10:35:00|6336.1|6330.1|6335.2|6329.2|6342.1|6335.1|6334.7|6327.7|2
1627987200000|2021-08-03 10:40:00|6335.7|6329.7|6330.7|6324.7|6335.7|6329.7|6330.2|6323.1|0
1627987500000|2021-08-03 10:45:00|6333.2|6323.2|6332.2|6322.2|6334.2|6324.7|6326.2|6320.1|0
1627987800000|2021-08-03 10:50:00|6331.7|6321.7|6326.7|6316.7|6334.7|6325|6326.7|6314.6|1
1627988100000|2021-08-03 10:55:00|6328.1|6318.1|6323.2|6317.2|6328.9|6320.5|6322|6314.7|0
1627988400000|2021-08-03 11:00:00|6325.7|6315.7|6319.3|6313.3|6326.5|6318.2|6318.5|6311.5|14
1627988700000|2021-08-03 11:05:00|6318.9|6312.9|6311.8|6305.8|6319.3|6313.3|6310.4|6304.4|13
1627989000000|2021-08-03 11:10:00|6311.9|6305.9|6307.5|6301.5|6312.5|6306.5|6305.2|6299.2|18
1627989300000|2021-08-03 11:15:00|6307|6301|6309.3|6303.3|6309.6|6303.6|6295.5|6289.5|21
1627989600000|2021-08-03 11:20:00|6309.6|6303.6|6303.9|6297.9|6310.8|6304.8|6298.4|6292.4|15
1627989900000|2021-08-03 11:25:00|6303.4|6297.4|6305.9|6299.9|6305.9|6299.9|6296.3|6290.3|4
1627990200000|2021-08-03 11:30:00|6306.1|6300.1|6291.1|6285.1|6307.5|6301.5|6291.1|6285.1|26
1627990500000|2021-08-03 11:35:00|6292.9|6286.9|6282|6276|6292.9|6286.9|6282|6276|4
1627990800000|2021-08-03 11:40:00|6281.9|6275.9|6272.5|6266.5|6284.1|6278.1|6267.7|6261.7|95
1627991100000|2021-08-03 11:45:00|6272.7|6266.7|6267.1|6261.1|6273.6|6267.6|6265.8|6259.8|9
1627991400000|2021-08-03 11:50:00|6267.2|6261.2|6261.4|6255.4|6267.2|6261.2|6260.2|6254.2|31
1627991700000|2021-08-03 11:55:00|6261.1|6255.1|6266.3|6260.3|6267.8|6261.8|6261.1|6255.1|30
1627992000000|2021-08-03 12:00:00|6266.1|6260.1|6263.2|6257.2|6266.9|6260.9|6262.8|6256.8|6
1627992300000|2021-08-03 12:05:00|6262.6|6256.6|6266.8|6260.8|6267.2|6261.2|6262.6|6256.6|34
1627992600000|2021-08-03 12:10:00|6266.6|6260.6|6270|6264|6271.5|6265.5|6266|6260|6
1627992900000|2021-08-03 12:15:00|6269.5|6263.5|6256.5|6250.5|6270.1|6264.1|6256.5|6250.5|89
1627993200000|2021-08-03 12:20:00|6256.9|6250.9|6210.1|6204.1|6256.9|6250.9|6203.7|6197.7|249
1627993500000|2021-08-03 12:25:00|6209.9|6203.9|6215|6209|6215.8|6209.8|6193|6187|101
1627993800000|2021-08-03 12:30:00|6215.8|6209.8|6221.7|6215.7|6232.1|6226.1|6211.2|6205.1|79
1627994100000|2021-08-03 12:35:00|6221.2|6215.2|6223.9|6217.9|6231.1|6225.1|6218.7|6212.7|162
1627994400000|2021-08-03 12:40:00|6223.5|6217.5|6231|6225|6233.2|6227.2|6223.5|6217.5|58
1627997400000|2021-08-03 13:30:00|6229.7|6223.7|6255.9|6249.9|6286.2|6280.2|6218.1|6212.1|285
1627997700000|2021-08-03 13:35:00|6255.8|6249.8|6261.1|6255.1|6262.7|6256.7|6229.7|6223.7|191
1627998000000|2021-08-03 13:40:00|6260.6|6254.6|6252.2|6246.2|6286.6|6280.6|6242.9|6236.9|227
1627998300000|2021-08-03 13:45:00|6252.9|6246.9|6206.1|6200.1|6254.2|6248.2|6203.6|6197.6|284
1627998600000|2021-08-03 13:50:00|6206.5|6200.5|6202.1|6196.1|6218.3|6212.3|6192.7|6186.7|346
1627998900000|2021-08-03 13:55:00|6201.1|6195.1|6198.7|6192.7|6226.7|6220.7|6191.3|6185.3|133
1627999200000|2021-08-03 14:00:00|6199.8|6193.8|6208.2|6202.2|6216.6|6210.6|6179.9|6173.9|217
1627999500000|2021-08-03 14:05:00|6208.7|6202.7|6202.8|6196.8|6217.4|6211.4|6198.3|6192.3|156
1627999800000|2021-08-03 14:10:00|6202.4|6196.4|6193.5|6187.5|6214.1|6208.1|6193.5|6187.5|76
1628000100000|2021-08-03 14:15:00|6193.6|6187.6|6208.2|6202.2|6211.5|6205.5|6187.8|6181.8|91
1628000400000|2021-08-03 14:20:00|6208.1|6202.1|6206.5|6200.5|6208.1|6202.1|6192.3|6186.3|41
1628000700000|2021-08-03 14:25:00|6206.1|6200.1|6208|6202|6208.9|6202.9|6192|6186|159
1628001000000|2021-08-03 14:30:00|6208.1|6202.1|6211.9|6205.9|6219.5|6213.5|6201|6195|83
1628001300000|2021-08-03 14:35:00|6211.8|6205.8|6206.3|6200.3|6224.4|6218.4|6200.5|6194.5|119
1628001600000|2021-08-03 14:40:00|6203.8|6197.8|6196|6190|6203.8|6197.8|6190.7|6184.7|147
1628001900000|2021-08-03 14:45:00|6195.6|6189.6|6206.1|6200.1|6207.1|6201.1|6185.1|6179.1|62
1628002200000|2021-08-03 14:50:00|6205.9|6199.9|6192.2|6186.2|6207.1|6201.1|6182.9|6176.9|24
1628002500000|2021-08-03 14:55:00|6192.1|6186.1|6192.8|6186.8|6203.8|6197.8|6184.7|6178.7|45
1628002800000|2021-08-03 15:00:00|6192.7|6186.7|6168|6162|6197.5|6191.5|6164.7|6158.7|104
1628003100000|2021-08-03 15:05:00|6168.2|6162.2|6182.1|6176.1|6182.5|6176.5|6162.5|6156.5|62
1628003400000|2021-08-03 15:10:00|6181.6|6175.6|6176.4|6170.4|6181.6|6175.6|6167.5|6161.5|123
1628003700000|2021-08-03 15:15:00|6176.5|6170.5|6180.5|6174.5|6192.3|6186.3|6174|6168|48
1628004000000|2021-08-03 15:20:00|6181|6175|6179.8|6173.8|6184.1|6178.1|6179.3|6173.3|170
1628004300000|2021-08-03 15:25:00|6179.3|6173.3|6183.5|6177.5|6191.6|6185.6|6175.2|6169.2|87
1628004600000|2021-08-03 15:30:00|6183.2|6177.2|6165.3|6159.3|6183.2|6177.2|6165.3|6159.3|267
1628004900000|2021-08-03 15:35:00|6165|6159|6177.7|6171.7|6177.8|6171.8|6164.8|6158.8|161
1628005200000|2021-08-03 15:40:00|6178.4|6172.4|6183.8|6177.8|6187.4|6181.4|6174.1|6168.1|153
1628005500000|2021-08-03 15:45:00|6184.4|6178.4|6183.3|6177.3|6188.9|6182.9|6180.8|6174.8|97
1628005800000|2021-08-03 15:50:00|6183.7|6177.7|6203.4|6197.4|6204.6|6198.6|6183.1|6177.1|70
1628006100000|2021-08-03 15:55:00|6207.3|6201.3|6205|6199|6211.9|6205.9|6203.9|6197.9|43
1628006400000|2021-08-03 16:00:00|6204.5|6198.5|6221.5|6215.5|6221.5|6215.5|6199.2|6193.2|87
1628006700000|2021-08-03 16:05:00|6220.5|6214.5|6240|6234|6251.8|6245.8|6219.9|6213.9|75
1628007000000|2021-08-03 16:10:00|6239.9|6233.9|6227.2|6221.2|6241.4|6235.4|6221.5|6215.5|88
1628007300000|2021-08-03 16:15:00|6226.8|6220.8|6205.4|6199.4|6226.8|6220.8|6204.4|6198.4|22
1628007600000|2021-08-03 16:20:00|6207.6|6201.6|6223.5|6217.5|6226.2|6220.2|6203.2|6197.2|13
1628007900000|2021-08-03 16:25:00|6223.1|6217.1|6227.6|6221.6|6230.5|6224.5|6216.6|6210.6|58
1628008200000|2021-08-03 16:30:00|6227.7|6221.7|6212.7|6206.7|6227.7|6221.7|6210.9|6204.9|81
1628008500000|2021-08-03 16:35:00|6213.1|6207.1|6210.3|6204.3|6215.1|6209.1|6209.4|6203.4|60
1628008800000|2021-08-03 16:40:00|6210.4|6204.4|6204.6|6198.6|6213.1|6207.1|6203.2|6197.2|62
1628009100000|2021-08-03 16:45:00|6204.4|6198.4|6199.1|6193.1|6207.1|6201.1|6197.9|6191.9|44
1628009400000|2021-08-03 16:50:00|6198.7|6192.7|6205.8|6199.8|6206.8|6200.8|6197.9|6191.9|34
1628009700000|2021-08-03 16:55:00|6205.2|6199.2|6197|6191|6205.7|6199.7|6187.1|6181.1|67
1628010000000|2021-08-03 17:00:00|6196.6|6190.6|6208.8|6202.8|6209.8|6203.8|6193.1|6187.1|29
1628010300000|2021-08-03 17:05:00|6209.1|6203.1|6205.7|6199.7|6209.1|6203.1|6195.5|6189.5|106
1628010600000|2021-08-03 17:10:00|6205.9|6199.9|6227.2|6221.2|6229.2|6223.2|6205.7|6199.7|36
1628010900000|2021-08-03 17:15:00|6226.7|6220.7|6220.1|6214.1|6229.3|6223.3|6216.5|6210.5|136
1628011200000|2021-08-03 17:20:00|6221.2|6215.2|6212.6|6206.6|6222.3|6216.3|6209.1|6203.1|83
1628011500000|2021-08-03 17:25:00|6212.2|6206.2|6214.8|6208.8|6218.7|6212.7|6209.1|6203.1|50
1628011800000|2021-08-03 17:30:00|6214.7|6208.7|6211.2|6205.2|6214.8|6208.8|6209.1|6203.1|37
1628012100000|2021-08-03 17:35:00|6211.6|6205.6|6209|6203|6212.8|6206.8|6208.3|6202.3|103
1628012400000|2021-08-03 17:40:00|6208.8|6202.8|6217|6211|6218|6212|6207.8|6201.8|87
1628012700000|2021-08-03 17:45:00|6216.5|6210.5|6224.3|6218.3|6230.5|6224.5|6215.6|6209.6|50
1628013000000|2021-08-03 17:50:00|6224.9|6218.9|6225.1|6219.1|6229.8|6223.8|6222.4|6216.4|77
1628013300000|2021-08-03 17:55:00|6224.7|6218.7|6228.8|6222.8|6237.8|6231.8|6221.8|6215.8|336
1628013600000|2021-08-03 18:00:00|6229.8|6223.8|6228.4|6222.4|6237.5|6231.5|6224.4|6218.4|90
1628013900000|2021-08-03 18:05:00|6226.9|6220.9|6238|6232|6242.7|6236.7|6226.5|6220.5|372
1628014200000|2021-08-03 18:10:00|6237.5|6231.5|6234.5|6228.5|6243.2|6237.2|6223.7|6217.7|666
1628014500000|2021-08-03 18:15:00|6234.1|6228.1|6222.8|6216.8|6235.1|6229.1|6213.9|6207.9|448
1628035200000|2021-08-04 00:00:00|6236.5|6230.5|6236.5|6230.5|6240.9|6233.7|6220.2|6212.2|30
1628035500000|2021-08-04 00:05:00|6236.2|6230.2|6219.2|6213.2|6241.9|6234.4|6218.7|6212.7|22
1628035800000|2021-08-04 00:10:00|6219.3|6213.3|6210.6|6204.6|6225.2|6218.3|6209.1|6203.1|1
1628036100000|2021-08-04 00:15:00|6211|6205|6218.9|6212.9|6224|6217.6|6210.1|6204.1|6
1628036400000|2021-08-04 00:20:00|6219.6|6213.6|6215.6|6209.6|6224.1|6218.1|6212.8|6205.4|7
1628036700000|2021-08-04 00:25:00|6215.1|6209.1|6213|6207|6215.1|6209.1|6208.1|6202.1|3
1628037000000|2021-08-04 00:30:00|6213.1|6207.1|6229.9|6223.9|6233.4|6227.4|6212.1|6206.1|56
1628037300000|2021-08-04 00:35:00|6229.4|6223.4|6225.1|6219.1|6233.1|6227.1|6223.7|6217.7|6
1628037600000|2021-08-04 00:40:00|6225.6|6219.6|6224.1|6218.1|6225.6|6219.6|6223.6|6217.6|13
1628037900000|2021-08-04 00:45:00|6224|6218|6212.6|6206.6|6224|6218|6211|6205|87
1628038200000|2021-08-04 00:50:00|6213.7|6207.7|6215.1|6209.1|6218.1|6210.6|6213.7|6207.4|0
1628038500000|2021-08-04 00:55:00|6214.6|6208.6|6210.5|6204.5|6215.1|6209.1|6210.1|6202.1|1
1628038800000|2021-08-04 01:00:00|6210.6|6204.6|6209.6|6203.6|6212|6204.6|6204.1|6198.1|3
1628039100000|2021-08-04 01:05:00|6211.2|6201.2|6214.1|6208.1|6227.8|6220.3|6207.7|6199.7|20
1628039400000|2021-08-04 01:10:00|6214.6|6208.6|6214.5|6208.5|6215.7|6209.1|6212.1|6205.6|1
1628039700000|2021-08-04 01:15:00|6215|6209|6215.9|6209.9|6216|6210|6210.5|6204.5|2
1628040000000|2021-08-04 01:20:00|6216|6210|6223|6217|6226|6220|6216|6210|3
1628040300000|2021-08-04 01:25:00|6222.8|6216.8|6218.8|6212.8|6223.8|6217.8|6217.4|6211.4|3
1628040600000|2021-08-04 01:30:00|6218.4|6212.4|6218.8|6212.8|6219.4|6213.4|6217.8|6211.8|2
1628040900000|2021-08-04 01:35:00|6216.3|6210.3|6215.9|6209.9|6216.8|6210.8|6213.8|6207.8|2
1628041200000|2021-08-04 01:40:00|6216.3|6210.3|6215.6|6209.6|6216.4|6210.4|6215.1|6209.1|0
1628041500000|2021-08-04 01:45:00|6215.7|6209.7|6217.2|6211.2|6218.7|6212.7|6215.7|6209.7|2
1628041800000|2021-08-04 01:50:00|6217.1|6211.1|6236.6|6230.6|6236.6|6230.6|6217.1|6211.1|30
1628042100000|2021-08-04 01:55:00|6237.7|6231.7|6240.3|6234.3|6253.5|6247.5|6237.7|6231.7|45
1628042400000|2021-08-04 02:00:00|6241.3|6235.3|6247.3|6241.3|6247.8|6241.8|6241.3|6235.3|13
1628042700000|2021-08-04 02:05:00|6247|6241|6252.3|6246.3|6255.3|6249.3|6245.3|6239.3|14
1628043000000|2021-08-04 02:10:00|6252.2|6246.2|6254.8|6248.8|6257.2|6250.8|6248.6|6242.6|1
1628043300000|2021-08-04 02:15:00|6253.8|6247.8|6248.9|6242.9|6254.3|6248.3|6248.7|6242.7|0
1628043600000|2021-08-04 02:20:00|6248.4|6242.4|6243.2|6237.2|6248.4|6242.4|6243.2|6237.2|1
1628043900000|2021-08-04 02:25:00|6242.8|6236.8|6247.9|6241.9|6249.2|6243.2|6241.9|6235.9|1
1628044200000|2021-08-04 02:30:00|6247.2|6241.2|6256.2|6250.2|6258.2|6252.2|6247.2|6241.2|2
1628044500000|2021-08-04 02:35:00|6256.7|6250.7|6256.4|6250.4|6259.1|6253.1|6256.2|6250.2|2
1628044800000|2021-08-04 02:40:00|6256.3|6250.3|6255.6|6249.6|6258.6|6252.6|6253.3|6247.3|1
1628045100000|2021-08-04 02:45:00|6256|6250|6257.6|6251.6|6266.4|6260.4|6256|6249.3|4
1628045400000|2021-08-04 02:50:00|6257.8|6251.8|6267.4|6261.4|6269.7|6263.7|6257.3|6251.3|1
1628045700000|2021-08-04 02:55:00|6267|6261|6263.7|6257.7|6267|6261|6262.1|6255|0
1628046000000|2021-08-04 03:00:00|6266.1|6256.1|6264.6|6258.6|6266.2|6260.2|6261.5|6255.5|5
1628046300000|2021-08-04 03:05:00|6265.3|6259.3|6263.6|6257.6|6268.1|6262.1|6260.9|6254.9|0
1628046600000|2021-08-04 03:10:00|6263.2|6257.2|6271.7|6265.7|6272.8|6266.8|6263.2|6257.2|4
1628046900000|2021-08-04 03:15:00|6272.2|6266.2|6274.8|6268.8|6275.3|6269.3|6266.7|6260.7|13
1628047200000|2021-08-04 03:20:00|6277.1|6271.1|6276.1|6270.1|6277.9|6271.9|6271.4|6265.4|3
1628047500000|2021-08-04 03:25:00|6277.1|6271.1|6276.6|6270.6|6281.7|6275.7|6275.6|6269.6|43
1628047800000|2021-08-04 03:30:00|6276.2|6270.2|6270.2|6264.2|6278.6|6271.2|6270.2|6264.2|3
1628048100000|2021-08-04 03:35:00|6270.6|6264.6|6270.7|6264.7|6272.6|6265.6|6269.2|6262.6|5
1628048400000|2021-08-04 03:40:00|6270.2|6264.2|6272.7|6266.7|6273.6|6267.6|6270.2|6264.2|2
1628048700000|2021-08-04 03:45:00|6272.2|6266.2|6274.7|6268.7|6275.2|6269.2|6272.2|6266.2|0
1628049000000|2021-08-04 03:50:00|6275.2|6269.2|6278.2|6272.2|6278.8|6272.8|6275.2|6269.2|0
1628049300000|2021-08-04 03:55:00|6279.7|6273.7|6276.2|6270.2|6281.3|6275.3|6276.2|6270.2|2
1628049600000|2021-08-04 04:00:00|6276.3|6270.3|6273.5|6267.5|6276.3|6270.3|6267.5|6261.5|2
1628049900000|2021-08-04 04:05:00|6274|6268|6266.3|6260.3|6274|6268|6265.4|6259.4|1
1628050200000|2021-08-04 04:10:00|6266.4|6260.4|6265.9|6259.9|6269.5|6263.5|6265.4|6259.4|5
1628050500000|2021-08-04 04:15:00|6266.2|6260.2|6269|6263|6271.1|6265.1|6266.2|6260.2|13
1628050800000|2021-08-04 04:20:00|6268.5|6262.5|6269.2|6263.2|6270.9|6264.9|6265.9|6259.9|2
1628051100000|2021-08-04 04:25:00|6268.9|6262.9|6267.7|6261.7|6270.2|6264.2|6265.8|6259.8|0
1628051400000|2021-08-04 04:30:00|6266.7|6260.7|6255.6|6249.6|6266.7|6260.7|6254.6|6248.5|12
1628051700000|2021-08-04 04:35:00|6255.2|6249.2|6253.4|6247.4|6256.9|6250.9|6251.2|6245.2|1
1628052000000|2021-08-04 04:40:00|6253.6|6247.6|6253.2|6247.2|6254.6|6248.6|6252.4|6246.4|1
1628052300000|2021-08-04 04:45:00|6253.6|6247.6|6260.4|6254.4|6263.9|6257.2|6253.6|6247.6|0
1628052600000|2021-08-04 04:50:00|6261.1|6255.1|6260.2|6254.2|6263.4|6257.4|6257.9|6251.9|4
1628052900000|2021-08-04 04:55:00|6259.8|6253.8|6260.4|6254.4|6260.7|6254.7|6255.7|6249.7|6
1628053200000|2021-08-04 05:00:00|6260.8|6254.8|6256.7|6250.7|6260.8|6254.8|6256.3|6249|1
1628053500000|2021-08-04 05:05:00|6256.3|6250.3|6259.3|6253.3|6259.8|6253.8|6256.3|6250.3|5
1628053800000|2021-08-04 05:10:00|6259.7|6253.7|6262.3|6256.3|6262.3|6256.3|6257.8|6251.8|0
1628054100000|2021-08-04 05:15:00|6264.8|6258.8|6259.3|6249.3|6264.8|6258.8|6257.4|6249.3|4
1628054400000|2021-08-04 05:20:00|6257.6|6251.6|6259.3|6253.3|6261.1|6253.9|6256.3|6250.3|0
1628054700000|2021-08-04 05:25:00|6259.4|6253.4|6259.6|6253.6|6261.3|6254.3|6257.9|6251.3|0
1628055000000|2021-08-04 05:30:00|6259.2|6253.2|6268.1|6262.1|6270.4|6264.4|6259.2|6253.2|0
1628055300000|2021-08-04 05:35:00|6268.2|6262.2|6267.9|6261.9|6275.9|6269.9|6266.9|6259.4|4
1628055600000|2021-08-04 05:40:00|6266.5|6260.5|6270.4|6264.4|6273.1|6267.1|6266.5|6260.5|1
1628055900000|2021-08-04 05:45:00|6269.9|6263.9|6274.3|6268.3|6274.3|6268.3|6263.4|6257.4|2
1628056200000|2021-08-04 05:50:00|6274|6268|6274.6|6268.6|6281.1|6275.1|6271.8|6265.8|14
1628056500000|2021-08-04 05:55:00|6275|6269|6271.6|6265.6|6280.1|6274.1|6270.3|6264.3|5
1628056800000|2021-08-04 06:00:00|6271.5|6265.5|6262.1|6256.1|6275.2|6269.2|6260|6254|30
1628057100000|2021-08-04 06:05:00|6261.3|6255.3|6262.4|6252.4|6263.4|6255.4|6255.6|6249.4|6
1628057400000|2021-08-04 06:10:00|6260.8|6254.8|6261.1|6255.1|6267.6|6261.3|6260.7|6252.9|17
1628057700000|2021-08-04 06:15:00|6261.4|6255.4|6269.4|6263.4|6271.4|6265.4|6261.1|6255.1|3
1628058000000|2021-08-04 06:20:00|6269.6|6263.6|6269.1|6263.1|6274.7|6268.7|6263.7|6257.7|2
1628058300000|2021-08-04 06:25:00|6268.7|6262.7|6268.5|6262.5|6271|6265|6263|6257|0
1628058600000|2021-08-04 06:30:00|6268.9|6262.9|6266|6260|6269.5|6263.5|6262|6256|0
1628058900000|2021-08-04 06:35:00|6266.5|6260.5|6274.2|6268.2|6276.2|6270.2|6266|6260|1
1628059200000|2021-08-04 06:40:00|6275.2|6269.2|6284.3|6278.3|6284.3|6278.3|6275.2|6269.2|18
1628059500000|2021-08-04 06:45:00|6284.8|6278.8|6288.2|6282.2|6290.9|6284.9|6283.7|6277.7|4
1628059800000|2021-08-04 06:50:00|6287.7|6281.7|6292|6286|6292|6286|6283.7|6276.2|22
1628060100000|2021-08-04 06:55:00|6291.1|6285.1|6285.6|6279.6|6292|6286|6285.6|6278.6|0
1628060400000|2021-08-04 07:00:00|6285.8|6279.8|6287|6281|6288.6|6282.6|6285.3|6278.4|7
1628060700000|2021-08-04 07:05:00|6287.6|6281.6|6293.7|6287.7|6293.7|6287.7|6287.6|6281.6|4
1628061000000|2021-08-04 07:10:00|6293.4|6287.4|6284.9|6278.9|6293.4|6287.4|6283.2|6277.2|2
1628061300000|2021-08-04 07:15:00|6284.2|6278.2|6282.9|6276.9|6285.7|6279.7|6282.4|6276.4|0
1628061600000|2021-08-04 07:20:00|6283.6|6277.6|6296.7|6290.7|6297.2|6291.2|6283.2|6277.2|8
1628061900000|2021-08-04 07:25:00|6298.2|6292.2|6298.1|6292.1|6303.8|6297.8|6296.4|6290.4|18
1628062200000|2021-08-04 07:30:00|6299.7|6293.7|6299.7|6293.7|6305.7|6299.7|6294.9|6288.9|10
1628062500000|2021-08-04 07:35:00|6302.7|6296.7|6305.1|6299.1|6305.1|6299.1|6297.2|6291.2|1
1628062800000|2021-08-04 07:40:00|6304.6|6298.6|6299.2|6293.2|6305.2|6299.2|6299.2|6293.2|1
1628063100000|2021-08-04 07:45:00|6299.7|6293.7|6298.2|6292.2|6302.8|6296.8|6296.6|6290.6|0
1628063400000|2021-08-04 07:50:00|6298.7|6292.7|6295|6289|6300.7|6294.7|6294|6288|2
1628063700000|2021-08-04 07:55:00|6295.4|6289.4|6300.5|6294.5|6300.5|6294.5|6295.4|6289.4|2
1628064000000|2021-08-04 08:00:00|6300.4|6294.4|6296.7|6290.7|6302.8|6296.8|6296.5|6290.5|2
1628064300000|2021-08-04 08:05:00|6297|6291|6296.8|6290.8|6300.5|6294.5|6294.6|6288.6|14
1628064600000|2021-08-04 08:10:00|6296.4|6290.4|6294.8|6288.8|6297.9|6291.9|6294.7|6288.7|4
1628064900000|2021-08-04 08:15:00|6295.3|6289.3|6289|6283|6297.8|6291.8|6288.1|6282.1|20
1628065200000|2021-08-04 08:20:00|6289.4|6283.4|6289.6|6283.6|6291.2|6285.2|6285.2|6279.2|3
1628065500000|2021-08-04 08:25:00|6289.1|6283.1|6295.5|6289.5|6295.5|6289.5|6288.8|6282.8|11
1628065800000|2021-08-04 08:30:00|6296|6290|6282.4|6276.4|6298|6292|6279.9|6273.9|11
1628066100000|2021-08-04 08:35:00|6282.3|6276.3|6281.8|6275.8|6285.8|6279.8|6279|6273|1
1628066400000|2021-08-04 08:40:00|6280.6|6274.6|6279|6273|6280.6|6274.6|6275.3|6269.3|4
1628066700000|2021-08-04 08:45:00|6278.9|6272.9|6278.8|6272.8|6286.3|6280.3|6276.5|6270.5|13
1628067000000|2021-08-04 08:50:00|6278.6|6272.6|6274.5|6268.5|6279.9|6273.9|6274.3|6268.3|2
1628067300000|2021-08-04 08:55:00|6275|6269|6268.6|6262.6|6278.8|6271.8|6268.6|6262.6|6
1628067600000|2021-08-04 09:00:00|6268.3|6262.3|6277.1|6271.1|6277.1|6271.1|6266.9|6260.9|5
1628067900000|2021-08-04 09:05:00|6277.5|6271.5|6274|6268|6278.1|6272.1|6271|6265|7
1628068200000|2021-08-04 09:10:00|6273.5|6267.5|6276.8|6270.8|6277.7|6271.7|6272.8|6266.8|31
1628068500000|2021-08-04 09:15:00|6277|6271|6278.8|6272.8|6279.6|6273.6|6274.8|6268.8|2
1628068800000|2021-08-04 09:20:00|6278.2|6272.2|6284.5|6278.5|6289.1|6283.1|6278|6272|1
1628069100000|2021-08-04 09:25:00|6284.3|6278.3|6287.9|6281.9|6288.7|6282.7|6284.3|6278.3|10
1628069400000|2021-08-04 09:30:00|6288.7|6282.7|6294|6288|6296.3|6290.3|6288.1|6282.1|51
1628069700000|2021-08-04 09:35:00|6295.2|6289.2|6306.2|6300.2|6306.7|6300.7|6294.1|6288.1|72
1628070000000|2021-08-04 09:40:00|6306.7|6300.7|6296|6290|6308.7|6302.4|6296|6290|83
1628070300000|2021-08-04 09:45:00|6295.5|6289.5|6292|6286|6302.1|6295.7|6291.8|6285.8|1
1628070600000|2021-08-04 09:50:00|6292.1|6286.1|6299|6293|6299.5|6293.5|6284.7|6278.7|3
1628070900000|2021-08-04 09:55:00|6298.5|6292.5|6297.7|6291.7|6300|6294|6297.7|6291.7|15
1628071200000|2021-08-04 10:00:00|6299.2|6293.2|6298.7|6292.7|6302.4|6296.4|6298.7|6292.7|3
1628071500000|2021-08-04 10:05:00|6298.8|6292.8|6290.9|6284.9|6298.8|6292.8|6290.9|6284.9|13
1628071800000|2021-08-04 10:10:00|6290.4|6284.4|6297.7|6291.7|6298.3|6292.3|6290.4|6284.4|37
1628072100000|2021-08-04 10:15:00|6298.5|6292.5|6291.2|6285.2|6298.7|6292.7|6287.6|6281.6|15
1628072400000|2021-08-04 10:20:00|6293.3|6287.3|6288.2|6282.2|6294.7|6288.7|6284.8|6278.8|9
1628072700000|2021-08-04 10:25:00|6289.3|6283.3|6292.2|6286.2|6294.7|6288.7|6286.7|6280.7|22
1628073000000|2021-08-04 10:30:00|6292.7|6286.7|6301.3|6295.3|6302.7|6296.7|6292.7|6286.7|16
1628073300000|2021-08-04 10:35:00|6301.4|6295.4|6309.1|6303.1|6310.2|6304.2|6300.8|6294.8|51
1628073600000|2021-08-04 10:40:00|6309.2|6303.2|6304.5|6298.5|6309.4|6303.4|6299.5|6293.5|13
1628073900000|2021-08-04 10:45:00|6304|6298|6306.8|6300.8|6310.8|6304.8|6300.6|6294.6|10
1628074200000|2021-08-04 10:50:00|6307.3|6301.3|6308.8|6302.8|6314.9|6308.9|6306.8|6300.8|11
1628074500000|2021-08-04 10:55:00|6309.3|6303.3|6302|6296|6310.7|6304.7|6301.2|6295.2|4
1628074800000|2021-08-04 11:00:00|6301.5|6295.5|6296.8|6290.8|6303|6297|6295.8|6289.8|17
1628075100000|2021-08-04 11:05:00|6296.9|6290.9|6297.8|6291.8|6301.4|6295.4|6294.8|6288.8|27
1628075400000|2021-08-04 11:10:00|6297.6|6291.6|6298.3|6292.3|6298.8|6292.8|6294.8|6288.8|5
1628075700000|2021-08-04 11:15:00|6297.8|6291.8|6295.8|6289.8|6301.8|6295.8|6295.6|6289.6|0
1628076000000|2021-08-04 11:20:00|6296.1|6290.1|6298|6292|6300.5|6294.5|6295.3|6289.3|6
1628076300000|2021-08-04 11:25:00|6298.5|6292.5|6297.5|6291.5|6299.8|6293.8|6296|6290|9
1628076600000|2021-08-04 11:30:00|6297.8|6291.8|6297.4|6291.4|6299.5|6293.5|6296.5|6290.5|2
1628076900000|2021-08-04 11:35:00|6297.2|6291.2|6300.4|6294.4|6301.9|6295.9|6296.6|6290.6|4
1628077200000|2021-08-04 11:40:00|6300.9|6294.9|6301.8|6295.8|6304.2|6298.2|6298.5|6292.5|10
1628077500000|2021-08-04 11:45:00|6301.2|6295.2|6285.4|6279.4|6301.2|6295.2|6283.9|6277.9|28
1628077800000|2021-08-04 11:50:00|6285.6|6279.6|6288|6282|6292.6|6286.6|6283.7|6277.7|12
1628078100000|2021-08-04 11:55:00|6287.6|6281.6|6292.5|6286.5|6294|6288|6287|6281|1
1628078400000|2021-08-04 12:00:00|6292.8|6286.8|6294.4|6288.4|6297.8|6291.8|6289.9|6283.9|0
1628078700000|2021-08-04 12:05:00|6294.1|6288.1|6294.7|6288.7|6303.2|6297.2|6293.3|6287.3|62
1628079000000|2021-08-04 12:10:00|6294.3|6288.3|6292.1|6286.1|6295.8|6289.8|6290.2|6284.2|5
1628079300000|2021-08-04 12:15:00|6292.8|6286.8|6289.1|6283.1|6295.1|6289.1|6285.8|6279.8|8
1628079600000|2021-08-04 12:20:00|6288.6|6282.6|6277.2|6271.2|6289.6|6283.6|6273.1|6267.1|24
1628079900000|2021-08-04 12:25:00|6276.5|6270.5|6262.9|6256.9|6278.7|6272.7|6259.2|6253.2|138
1628080200000|2021-08-04 12:30:00|6262.5|6256.5|6264.1|6258.1|6271.5|6265.5|6262.5|6256.5|54
1628080500000|2021-08-04 12:35:00|6264|6258|6265.3|6259.3|6265.5|6259.5|6246.4|6240.4|47
1628080800000|2021-08-04 12:40:00|6265.7|6259.7|6280.5|6274.5|6281.6|6275.6|6265.2|6259.2|5
1628083800000|2021-08-04 13:30:00|6280.9|6274.9|6295.6|6289.6|6307.3|6301.3|6275.8|6269.8|417
1628084100000|2021-08-04 13:35:00|6297.4|6291.4|6276.2|6270.2|6302.6|6296.6|6269.3|6263.3|231
1628084400000|2021-08-04 13:40:00|6275.2|6269.2|6236.9|6230.9|6275.2|6269.2|6236.9|6230.9|220
1628084700000|2021-08-04 13:45:00|6237.9|6231.9|6262.9|6256.9|6263.8|6257.8|6230.9|6224.9|56
1628085000000|2021-08-04 13:50:00|6263.5|6257.5|6263.9|6257.9|6266.8|6260.8|6253.4|6247.4|57
1628085300000|2021-08-04 13:55:00|6264.4|6258.4|6261|6255|6264.4|6258.4|6249.7|6243.7|67
1628085600000|2021-08-04 14:00:00|6260.7|6254.7|6266.4|6260.4|6267.6|6261.6|6259.5|6253.5|82
1628085900000|2021-08-04 14:05:00|6266.1|6260.1|6266.1|6260.1|6266.8|6260.8|6254.5|6248.5|55
1628086200000|2021-08-04 14:10:00|6267.2|6261.2|6259.8|6253.8|6275.9|6269.9|6259.8|6253.8|136
1628086500000|2021-08-04 14:15:00|6259.6|6253.6|6241.9|6235.9|6259.6|6253.6|6238.8|6232.8|69
1628086800000|2021-08-04 14:20:00|6241.6|6235.6|6225.3|6219.3|6242.4|6236.4|6223.7|6217.7|194
1628087100000|2021-08-04 14:25:00|6225.8|6219.8|6210.6|6204.6|6225.8|6219.8|6204.3|6198.3|86
1628087400000|2021-08-04 14:30:00|6209.8|6203.8|6204.4|6198.4|6209.8|6203.8|6185.7|6179.7|104
1628087700000|2021-08-04 14:35:00|6205.1|6199.1|6192.7|6186.7|6207.1|6201.1|6187.2|6181.2|74
1628088000000|2021-08-04 14:40:00|6192.4|6186.4|6189.5|6183.5|6198.3|6192.3|6186.9|6180.9|114
1628088300000|2021-08-04 14:45:00|6189.2|6183.2|6164.6|6158.6|6196.7|6190.7|6158.9|6152.9|192
1628088600000|2021-08-04 14:50:00|6164.4|6158.4|6181.7|6175.7|6187.5|6181.5|6164.1|6158.1|147
1628088900000|2021-08-04 14:55:00|6181.1|6175.1|6174.9|6168.9|6185.3|6179.3|6170.2|6164.2|105
1628089200000|2021-08-04 15:00:00|6174.4|6168.4|6207.5|6201.5|6209.5|6203.5|6174.4|6168.4|144
1628089500000|2021-08-04 15:05:00|6207.1|6201.1|6193.2|6187.2|6214.7|6208.7|6193.2|6187.2|171
1628089800000|2021-08-04 15:10:00|6192.5|6186.5|6172.4|6166.4|6195.9|6189.9|6171|6165|120
1628090100000|2021-08-04 15:15:00|6172|6166|6162.4|6156.4|6172.4|6166.4|6159.7|6153.7|39
1628090400000|2021-08-04 15:20:00|6161.9|6155.9|6157.4|6151.4|6164.9|6158.9|6154.9|6148.9|110
1628090700000|2021-08-04 15:25:00|6157.2|6151.2|6163.1|6157.1|6164.1|6158.1|6150.2|6144.2|76
1628091000000|2021-08-04 15:30:00|6162.4|6156.4|6152.5|6146.5|6162.4|6156.4|6152.4|6146.4|96
1628091300000|2021-08-04 15:35:00|6152.4|6146.4|6150.1|6144.1|6157|6151|6146.1|6140.1|183
1628091600000|2021-08-04 15:40:00|6150|6144|6150.9|6144.9|6152.4|6146.4|6137.8|6131.8|118
1628091900000|2021-08-04 15:45:00|6150.4|6144.4|6156.5|6150.5|6157.3|6151.3|6138.3|6132.3|78
1628092200000|2021-08-04 15:50:00|6151|6145|6136.7|6130.7|6151|6145|6136.7|6130.7|38
1628092500000|2021-08-04 15:55:00|6139.2|6133.2|6149.5|6143.5|6153.6|6147.6|6139.2|6133.2|62
1628092800000|2021-08-04 16:00:00|6149|6143|6155.2|6149.2|6156.2|6150.2|6137.4|6131.4|111
1628093100000|2021-08-04 16:05:00|6155|6149|6175.9|6169.9|6178.4|6172.4|6153.4|6147.4|184
1628093400000|2021-08-04 16:10:00|6175.4|6169.4|6171.6|6165.6|6180.4|6174.4|6169.8|6163.8|115
1628093700000|2021-08-04 16:15:00|6171.5|6165.5|6157.2|6151.2|6176.8|6170.8|6155|6149|62
1628094000000|2021-08-04 16:20:00|6156.2|6150.2|6154.8|6148.8|6164.6|6158.6|6153.3|6147.3|11
1628094300000|2021-08-04 16:25:00|6155|6149|6157.7|6151.7|6162.7|6156.7|6152.6|6146.6|111
1628094600000|2021-08-04 16:30:00|6157.6|6151.6|6169.7|6163.7|6172.1|6166.1|6154.1|6148.1|46
1628094900000|2021-08-04 16:35:00|6168.8|6162.8|6177.4|6171.4|6178.6|6172.6|6166.7|6160.7|47
1628095200000|2021-08-04 16:40:00|6177.6|6171.6|6175.3|6169.3|6181.7|6175.7|6173.6|6167.6|69
1628095500000|2021-08-04 16:45:00|6174.6|6168.6|6184.1|6178.1|6191|6185|6172.7|6166.7|18
1628095800000|2021-08-04 16:50:00|6184.3|6178.3|6217.4|6211.4|6219|6213|6184.3|6178.3|50
1628096100000|2021-08-04 16:55:00|6216.9|6210.9|6208.4|6202.4|6218.8|6212.8|6206.2|6200.2|26
1628096400000|2021-08-04 17:00:00|6208|6202|6200.5|6194.5|6208.4|6202.4|6197.2|6191.2|14
1628096700000|2021-08-04 17:05:00|6201|6195|6199.9|6193.9|6207.9|6201.9|6197.3|6191.3|20
1628097000000|2021-08-04 17:10:00|6200.9|6194.9|6206.4|6200.4|6206.5|6200.5|6199.5|6193.5|8
1628097300000|2021-08-04 17:15:00|6206|6200|6212.8|6206.8|6220|6214|6199.1|6193.1|79
1628097600000|2021-08-04 17:20:00|6212.5|6206.5|6198|6192|6212.5|6206.5|6198|6192|24
1628097900000|2021-08-04 17:25:00|6199.5|6193.5|6200.1|6194.1|6201.9|6195.9|6193.4|6187.4|17
1628098200000|2021-08-04 17:30:00|6200.4|6194.4|6212.6|6206.6|6216.3|6210.3|6195.2|6189.2|39
1628098500000|2021-08-04 17:35:00|6212.4|6206.4|6219.2|6213.2|6219.6|6213.6|6201.7|6195.7|119
1628098800000|2021-08-04 17:40:00|6218.7|6212.7|6214.1|6208.1|6221.8|6215.8|6207|6201|55
1628099100000|2021-08-04 17:45:00|6210.2|6204.2|6203.4|6197.4|6211.3|6205.3|6201.9|6195.9|48
1628099400000|2021-08-04 17:50:00|6203.9|6197.9|6201|6195|6207.4|6201.4|6200.4|6194.4|21
1628099700000|2021-08-04 17:55:00|6200.4|6194.4|6197.3|6191.3|6205.4|6199.4|6195.8|6189.8|61
1628100000000|2021-08-04 18:00:00|6197|6191|6198.7|6192.7|6204.8|6198.8|6191.7|6185.7|111
1628100300000|2021-08-04 18:05:00|6198.3|6192.3|6201.7|6195.7|6201.7|6195.7|6191.5|6185.5|190
1628100600000|2021-08-04 18:10:00|6201|6195|6218.5|6212.5|6223.4|6217.4|6200.9|6194.9|438
1628100900000|2021-08-04 18:15:00|6217.5|6211.5|6211.5|6205.5|6221.5|6215.5|6204.1|6198.1|154
1628121600000|2021-08-05 00:00:00|6212|6206|6202.1|6196.1|6212|6206|6200|6194|27
1628121900000|2021-08-05 00:05:00|6203.3|6197.3|6194|6188|6203.6|6197.6|6190.4|6184.1|41
1628122200000|2021-08-05 00:10:00|6193.9|6187.9|6192|6186|6194.4|6188.4|6189|6183|12
1628122500000|2021-08-05 00:15:00|6191.6|6185.6|6192.2|6186.2|6192.7|6186.7|6188.3|6182.3|14
1628122800000|2021-08-05 00:20:00|6191.8|6185.8|6186|6180|6192.7|6186.7|6186|6180|10
1628123100000|2021-08-05 00:25:00|6186.2|6180.2|6184.7|6178.7|6187.2|6181.2|6181.9|6175.9|27
1628123400000|2021-08-05 00:30:00|6184.8|6178.8|6187.7|6181.7|6189.1|6183.1|6184.3|6178.3|2
1628123700000|2021-08-05 00:35:00|6187.8|6181.8|6179|6173|6188|6182|6176.5|6170.5|16
1628124000000|2021-08-05 00:40:00|6178.9|6172.9|6181.7|6175.7|6182.1|6176.1|6178|6172|4
1628124300000|2021-08-05 00:45:00|6181.6|6175.6|6186.7|6180.7|6189|6181|6181.6|6175.6|1
1628124600000|2021-08-05 00:50:00|6186.6|6180.6|6187.5|6181.5|6187.5|6181.5|6185.2|6179.2|10
1628124900000|2021-08-05 00:55:00|6187.1|6181.1|6182|6176|6188.5|6181.4|6182|6176|18
1628125200000|2021-08-05 01:00:00|6181.8|6175.8|6169.8|6163.8|6182|6176|6169.4|6163.4|11
1628125500000|2021-08-05 01:05:00|6169.9|6163.9|6167.8|6161.8|6172.3|6165.2|6165.5|6159.2|2
1628125800000|2021-08-05 01:10:00|6167.3|6161.3|6175.7|6169.7|6180.5|6174.5|6167.3|6161.3|11
1628126100000|2021-08-05 01:15:00|6175.2|6169.2|6175|6169|6177.8|6169.7|6172.2|6166.2|0
1628126400000|2021-08-05 01:20:00|6176.6|6166.6|6173.7|6167.7|6177.2|6169|6172.3|6166.3|2
1628126700000|2021-08-05 01:25:00|6172.9|6166.9|6173.7|6167.7|6176.2|6168.2|6172.9|6164.4|1
1628127000000|2021-08-05 01:30:00|6173.4|6167.4|6171.9|6165.9|6173.9|6167.9|6171.1|6165.1|5
1628127300000|2021-08-05 01:35:00|6172.2|6166.2|6169.9|6163.9|6173.9|6167.9|6169.9|6163.9|38
1628127600000|2021-08-05 01:40:00|6170.2|6164.2|6170.9|6164.9|6173.4|6167.4|6169.4|6163.4|0
1628127900000|2021-08-05 01:45:00|6171.2|6165.2|6166.2|6160.2|6171.4|6165.4|6164.2|6158.2|1
1628128200000|2021-08-05 01:50:00|6165.8|6159.8|6166.7|6160.7|6167.3|6161.3|6164.8|6158.8|1
1628128500000|2021-08-05 01:55:00|6166.8|6160.8|6172.8|6166.8|6172.8|6166.8|6166.3|6160.3|0
1628128800000|2021-08-05 02:00:00|6172.3|6166.3|6168.3|6162.3|6174.2|6168.2|6168.2|6162.2|3
1628129100000|2021-08-05 02:05:00|6166.3|6160.3|6168.3|6162.3|6170.8|6164.8|6166|6160|2
1628129400000|2021-08-05 02:10:00|6168.7|6162.7|6168.3|6162.3|6173.8|6167.8|6168.3|6162.3|0
1628129700000|2021-08-05 02:15:00|6167.8|6161.8|6167.2|6161.2|6167.8|6161.8|6166.7|6160.7|1
1628130000000|2021-08-05 02:20:00|6167.9|6161.9|6170.3|6164.3|6170.8|6164.8|6167.9|6161.9|3
1628130300000|2021-08-05 02:25:00|6170.4|6164.4|6170.8|6164.8|6171.9|6165.9|6169.9|6163.9|0
1628130600000|2021-08-05 02:30:00|6170.9|6164.9|6177.6|6171.6|6179.6|6173.6|6169.1|6163.1|8
1628130900000|2021-08-05 02:35:00|6178.1|6172.1|6178.4|6172.4|6180.2|6174.2|6175.2|6169.2|6
1628131200000|2021-08-05 02:40:00|6177.8|6171.8|6178.8|6172.8|6179.9|6173.9|6176.8|6170.8|1
1628131500000|2021-08-05 02:45:00|6178.3|6172.3|6177.3|6171.3|6179.3|6173.3|6177.3|6171.3|0
1628131800000|2021-08-05 02:50:00|6177.1|6171.1|6174.2|6168.2|6177.3|6171.3|6171.7|6165.7|0
1628132100000|2021-08-05 02:55:00|6174.4|6168.4|6178.2|6172.2|6179.2|6173.2|6174.2|6168.2|1
1628132400000|2021-08-05 03:00:00|6178.7|6172.7|6185.7|6179.7|6188.2|6182.2|6178.7|6172.7|6
1628132700000|2021-08-05 03:05:00|6185.1|6179.1|6187.7|6181.7|6187.7|6181.7|6184.1|6178.1|0
1628133000000|2021-08-05 03:10:00|6187.6|6181.6|6187.2|6181.2|6188.6|6182.6|6184.8|6178.8|1
1628133300000|2021-08-05 03:15:00|6187.1|6181.1|6189.3|6183.3|6191.1|6185.1|6187.1|6181.1|1
1628133600000|2021-08-05 03:20:00|6190|6184|6194.6|6188.6|6195.2|6189.2|6190|6184|0
1628133900000|2021-08-05 03:25:00|6194.8|6188.8|6192.3|6186.3|6196.9|6190.9|6192.3|6186.3|1
1628134200000|2021-08-05 03:30:00|6192.4|6186.4|6187.1|6181.1|6192.4|6186.4|6185.9|6179.1|20
1628134500000|2021-08-05 03:35:00|6186.8|6180.8|6187.2|6181.2|6188.2|6182.2|6185.7|6179.7|1
1628134800000|2021-08-05 03:40:00|6187.1|6181.1|6187.1|6181.1|6187.2|6181.2|6186.4|6180.4|1
1628135100000|2021-08-05 03:45:00|6186.7|6180.7|6187.1|6181.1|6187.2|6181.2|6186.2|6180.2|1
1628135400000|2021-08-05 03:50:00|6187.6|6181.6|6187.2|6181.2|6189.2|6182.2|6186.9|6179.2|0
1628135700000|2021-08-05 03:55:00|6187.7|6181.7|6184.9|6178.9|6188.2|6182.2|6184.1|6178.1|1
1628136000000|2021-08-05 04:00:00|6184.6|6178.6|6182.6|6176.6|6185.6|6179.6|6180.7|6174.7|3
1628136300000|2021-08-05 04:05:00|6182.7|6176.7|6182.2|6176.2|6185.2|6179.2|6181.8|6175.8|1
1628136600000|2021-08-05 04:10:00|6181.7|6175.7|6181.7|6175.7|6182.2|6176.2|6181.3|6175.3|0
1628136900000|2021-08-05 04:15:00|6181.5|6175.5|6180.7|6174.7|6182.2|6176.2|6180.7|6174.7|1
1628137200000|2021-08-05 04:20:00|6180|6174|6169.9|6163.9|6180|6174|6169.9|6163.9|10
1628137500000|2021-08-05 04:25:00|6170.9|6164.9|6171.4|6165.4|6171.4|6165.4|6169.9|6163.9|0
1628137800000|2021-08-05 04:30:00|6171.2|6165.2|6169.9|6163.9|6172.4|6166.4|6168.4|6161.9|1
1628138100000|2021-08-05 04:35:00|6170.2|6164.2|6165.1|6159.1|6171.7|6165.7|6163.1|6157.1|3
1628138400000|2021-08-05 04:40:00|6164.9|6158.9|6164.3|6158.3|6165.3|6159.3|6163.8|6157.8|1
1628138700000|2021-08-05 04:45:00|6163.9|6157.9|6164.1|6158.1|6164.6|6158.6|6162.9|6156.9|3
1628139000000|2021-08-05 04:50:00|6163.6|6157.6|6165|6159|6166.5|6160.5|6163.6|6157.6|3
1628139300000|2021-08-05 04:55:00|6164.7|6158.7|6167.5|6161.5|6168.2|6162.2|6164.5|6158.5|0
1628139600000|2021-08-05 05:00:00|6167.9|6161.9|6167.5|6161.5|6169.5|6163.5|6164.7|6158.4|2
1628139900000|2021-08-05 05:05:00|6167.8|6161.8|6170|6164|6171.4|6165.4|6167.8|6161.8|0
1628140200000|2021-08-05 05:10:00|6170.5|6164.5|6171.8|6165.8|6174.5|6166.2|6168|6162|0
1628140500000|2021-08-05 05:15:00|6171.5|6165.5|6171.5|6165.5|6174.4|6168.4|6168.6|6162.6|2
1628140800000|2021-08-05 05:20:00|6171.6|6165.6|6169.6|6163.6|6173.5|6167.5|6169.5|6163.5|0
1628141100000|2021-08-05 05:25:00|6169.5|6163.5|6167.5|6161.5|6169.5|6163.5|6164.5|6158.5|3
1628141400000|2021-08-05 05:30:00|6167|6161|6167.8|6161.8|6169.7|6163.7|6164|6158|2
1628141700000|2021-08-05 05:35:00|6167.5|6161.5|6164|6158|6169|6163|6163.8|6157.8|0
1628142000000|2021-08-05 05:40:00|6163.8|6157.8|6166.5|6160.5|6166.8|6160.8|6163.8|6157.8|0
1628142300000|2021-08-05 05:45:00|6166.3|6160.3|6154.3|6148.3|6166.5|6160.5|6152.8|6146.8|15
1628142600000|2021-08-05 05:50:00|6153.8|6147.8|6152.9|6146.9|6156.7|6150.7|6152.3|6146.3|0
1628142900000|2021-08-05 05:55:00|6152.6|6146.6|6148.8|6142.8|6153.7|6146.6|6145.9|6139.9|7
1628143200000|2021-08-05 06:00:00|6148.6|6142.6|6149.1|6143.1|6149.1|6143.1|6146.5|6140.5|4
1628143500000|2021-08-05 06:05:00|6148.6|6142.6|6150.5|6144.5|6153.8|6147.8|6145.4|6139.4|7
1628143800000|2021-08-05 06:10:00|6150.6|6144.6|6150.1|6144.1|6154.1|6148.1|6150.1|6142.1|1
1628144100000|2021-08-05 06:15:00|6149.1|6143.1|6152.1|6146.1|6153.8|6147.8|6148.6|6142.6|2
1628144400000|2021-08-05 06:20:00|6152.5|6146.5|6152.1|6146.1|6153.1|6147.1|6151.1|6145.1|0
1628144700000|2021-08-05 06:25:00|6154.1|6148.1|6147.1|6141.1|6155.1|6149.1|6146.1|6140.1|0
1628145000000|2021-08-05 06:30:00|6146.7|6140.7|6158.6|6152.6|6159.1|6153.1|6146.1|6140.1|0
1628145300000|2021-08-05 06:35:00|6157.5|6151.5|6151.9|6145.9|6159.2|6152.1|6150.6|6144.1|0
1628145600000|2021-08-05 06:40:00|6152.1|6146.1|6153.1|6147.1|6156.2|6149.1|6150.4|6144.4|1
1628145900000|2021-08-05 06:45:00|6152.6|6146.6|6147.4|6141.4|6152.6|6146.6|6146.1|6140.1|0
1628146200000|2021-08-05 06:50:00|6148.2|6142.2|6152.3|6142.3|6152.6|6146.6|6147.1|6141.1|14
1628146500000|2021-08-05 06:55:00|6149.8|6143.8|6145.5|6139.5|6150.6|6144.6|6145|6139|2
1628146800000|2021-08-05 07:00:00|6146|6140|6143|6137|6148|6142|6143|6137|8
1628147100000|2021-08-05 07:05:00|6142.3|6136.3|6144.3|6138.3|6144.6|6138.6|6141.3|6135.3|14
1628147400000|2021-08-05 07:10:00|6144.7|6138.7|6141.8|6135.8|6146.3|6140.3|6141.7|6135.7|6
1628147700000|2021-08-05 07:15:00|6142.5|6136.5|6148|6142|6148.7|6142.7|6142.5|6136.5|9
1628148000000|2021-08-05 07:20:00|6148.2|6142.2|6148.7|6142.7|6149.7|6143.7|6147.2|6141.2|1
1628148300000|2021-08-05 07:25:00|6149.3|6143.3|6147.3|6141.3|6149.3|6143.3|6144.1|6138.1|1
1628148600000|2021-08-05 07:30:00|6146.3|6140.3|6148.3|6142.3|6149.1|6143.1|6145.8|6139.8|2
1628148900000|2021-08-05 07:35:00|6146.9|6140.9|6146.9|6140.9|6149.3|6142.8|6142.6|6136.6|1
1628149200000|2021-08-05 07:40:00|6146.6|6140.6|6146.1|6140.1|6149.3|6143.3|6146.1|6140.1|5
1628149500000|2021-08-05 07:45:00|6146.3|6140.3|6143.1|6137.1|6148.4|6142.4|6143.1|6137.1|1
1628149800000|2021-08-05 07:50:00|6143.5|6137.5|6144.9|6138.9|6145.5|6139.5|6143.1|6137.1|7
1628150100000|2021-08-05 07:55:00|6146.2|6140.2|6145.6|6139.6|6149.4|6143.4|6143.2|6137.2|7
1628150400000|2021-08-05 08:00:00|6145.2|6139.2|6152.4|6146.4|6154.1|6148.1|6144.1|6138.1|26
1628150700000|2021-08-05 08:05:00|6152|6146|6148.8|6142.8|6153.4|6146.2|6147.3|6141.3|0
1628151000000|2021-08-05 08:10:00|6149.5|6143.5|6139.5|6133.5|6150.3|6143.5|6139.4|6133.4|19
1628151300000|2021-08-05 08:15:00|6139.2|6133.2|6139.7|6133.7|6141.2|6135.2|6139|6133|12
1628151600000|2021-08-05 08:20:00|6140.2|6134.2|6141.4|6135.4|6141.8|6135.8|6140|6134|0
1628151900000|2021-08-05 08:25:00|6141|6135|6140.4|6134.4|6142.5|6136.5|6140.4|6134.4|11
1628152200000|2021-08-05 08:30:00|6140.7|6134.7|6139.9|6133.9|6142.5|6136.5|6138.4|6132.4|25
1628152500000|2021-08-05 08:35:00|6139.6|6133.6|6142.4|6136.4|6143|6137|6139.2|6133.2|0
1628152800000|2021-08-05 08:40:00|6142.2|6136.2|6143.3|6137.3|6144.3|6138.3|6141.8|6135.8|2
1628153100000|2021-08-05 08:45:00|6142.8|6136.8|6148.7|6142.7|6148.7|6142.7|6142.3|6136.3|3
1628153400000|2021-08-05 08:50:00|6149|6143|6158.5|6152.5|6163.3|6157.3|6148.2|6142.2|14
1628153700000|2021-08-05 08:55:00|6158.3|6152.3|6183.1|6177.1|6184.9|6178.9|6157.8|6151.8|33
1628154000000|2021-08-05 09:00:00|6182.9|6176.9|6186|6180|6188.8|6182.8|6178.3|6172.3|13
1628154300000|2021-08-05 09:05:00|6185|6179|6174.7|6168.7|6189.5|6183.5|6174.7|6168.7|3
1628154600000|2021-08-05 09:10:00|6175.1|6169.1|6189.9|6183.9|6191.5|6184.2|6170|6164|5
1628154900000|2021-08-05 09:15:00|6190.2|6184.2|6189.7|6183.7|6194.9|6188.9|6189|6182.5|2
1628155200000|2021-08-05 09:20:00|6189.5|6183.5|6194.8|6188.8|6196|6190|6189|6183|3
1628155500000|2021-08-05 09:25:00|6194.5|6188.5|6193.2|6187.2|6194.6|6188.6|6188.2|6182.2|1
1628155800000|2021-08-05 09:30:00|6193.1|6187.1|6184.9|6178.9|6195.1|6189.1|6183.1|6177.1|10
1628156100000|2021-08-05 09:35:00|6187.1|6177.1|6185.6|6179.6|6187.4|6181.4|6179.4|6173.4|1
1628156400000|2021-08-05 09:40:00|6186.2|6180.2|6184.5|6178.5|6189.8|6183.8|6184.5|6177.1|12
1628156700000|2021-08-05 09:45:00|6184.6|6178.6|6186|6180|6188.5|6182.1|6184.6|6178.5|0
1628157000000|2021-08-05 09:50:00|6186.5|6180.5|6187.5|6181.5|6191.3|6185.3|6185.5|6179.5|7
1628157300000|2021-08-05 09:55:00|6187.1|6181.1|6188.2|6182.2|6191.2|6185.2|6184.2|6176.3|5
1628157600000|2021-08-05 10:00:00|6186.5|6180.5|6186.6|6180.6|6188.2|6182.2|6182.4|6176.4|10
1628157900000|2021-08-05 10:05:00|6186.3|6180.3|6183.8|6177.8|6187.8|6181.8|6182.8|6176.3|0
1628158200000|2021-08-05 10:10:00|6183.1|6177.1|6178.9|6172.9|6183.6|6177.6|6178.1|6172.1|1
1628158500000|2021-08-05 10:15:00|6178.3|6172.3|6167.3|6161.3|6180.1|6174.1|6166.9|6160.9|9
1628158800000|2021-08-05 10:20:00|6165.3|6159.3|6170.3|6164.3|6170.3|6164.3|6164.3|6158.3|1
1628159100000|2021-08-05 10:25:00|6169.8|6163.8|6160.3|6154.3|6169.8|6163.8|6159.4|6153.4|4
1628159400000|2021-08-05 10:30:00|6159.8|6153.8|6170.7|6164.7|6170.7|6164.7|6159.3|6153.3|1
1628159700000|2021-08-05 10:35:00|6169.9|6163.9|6166.7|6160.7|6170.9|6164.9|6166.7|6160.7|0
1628160000000|2021-08-05 10:40:00|6167.1|6161.1|6160.7|6154.7|6169.7|6163.7|6160.7|6154.7|3
1628160300000|2021-08-05 10:45:00|6159.7|6153.7|6163.4|6157.4|6163.4|6157.4|6153|6147|20
1628160600000|2021-08-05 10:50:00|6162.5|6156.5|6161.4|6155.4|6164.4|6158.4|6160.6|6154.6|0
1628160900000|2021-08-05 10:55:00|6162.4|6156.4|6174.5|6168.5|6174.5|6168.5|6161.1|6155.1|6
1628161200000|2021-08-05 11:00:00|6174.1|6168.1|6159.8|6153.8|6174.3|6168.3|6156.8|6150.8|8
1628161500000|2021-08-05 11:05:00|6158.5|6152.5|6159.3|6153.3|6164.8|6158.8|6158|6152|0
1628161800000|2021-08-05 11:10:00|6158.8|6152.8|6154|6148|6158.8|6152.8|6150.5|6144.5|9
1628162100000|2021-08-05 11:15:00|6155.2|6149.2|6156|6150|6157.2|6151|6150.7|6144.7|2
1628162400000|2021-08-05 11:20:00|6156.2|6150.2|6153.2|6147.2|6161.5|6154.7|6149|6143|7
1628162700000|2021-08-05 11:25:00|6153.5|6147.5|6161.7|6155.7|6165.6|6159.6|6153.5|6147.5|6
1628163000000|2021-08-05 11:30:00|6161.4|6155.4|6170.8|6164.8|6171.2|6165.2|6160.6|6154.6|11
1628163300000|2021-08-05 11:35:00|6170.1|6164.1|6173.8|6167.8|6178.4|6172.4|6168.3|6162.3|9
1628163600000|2021-08-05 11:40:00|6174.2|6168.2|6169.8|6163.8|6174.5|6168.5|6169.8|6163.8|1
1628163900000|2021-08-05 11:45:00|6170.2|6164.2|6171.8|6165.8|6172.9|6166.9|6167.3|6161.3|1
1628164200000|2021-08-05 11:50:00|6172.3|6166.3|6171|6165|6174.3|6168.3|6165.4|6159.4|2
1628164500000|2021-08-05 11:55:00|6170.8|6164.8|6171.8|6165.8|6173.2|6167.2|6169.3|6163.3|4
1628164800000|2021-08-05 12:00:00|6171.3|6165.3|6169.3|6163.3|6173.3|6167.3|6169.3|6163.3|7
1628165100000|2021-08-05 12:05:00|6168.8|6162.8|6171.8|6165.8|6172.8|6166.8|6167.6|6161.6|1
1628165400000|2021-08-05 12:10:00|6171.3|6165.3|6166.3|6160.3|6174.3|6168.3|6164.8|6158.2|14
1628165700000|2021-08-05 12:15:00|6166.1|6160.1|6175.9|6169.9|6180.9|6174.9|6166.1|6160.1|4
1628166000000|2021-08-05 12:20:00|6175.4|6169.4|6168.2|6162.2|6175.9|6169.9|6167.9|6161.9|6
1628166300000|2021-08-05 12:25:00|6168.7|6162.7|6175.8|6169.8|6175.8|6169.8|6168|6162|3
1628166600000|2021-08-05 12:30:00|6175.5|6169.5|6173.8|6167.8|6176.2|6170.2|6169.4|6163.4|28
1628166900000|2021-08-05 12:35:00|6174.1|6168.1|6175.5|6169.5|6177|6171|6170|6164|9
1628167200000|2021-08-05 12:40:00|6175.2|6169.2|6166.7|6160.7|6175.9|6169.9|6165.7|6159.7|4
1628170200000|2021-08-05 13:30:00|6170.6|6164.6|6217|6211|6234|6228|6168.9|6162.9|152
1628170500000|2021-08-05 13:35:00|6216.4|6210.4|6233.8|6227.8|6248.6|6242.6|6213.4|6207.4|221
1628170800000|2021-08-05 13:40:00|6234|6228|6218.2|6212.2|6240.8|6234.8|6211.7|6205.7|94
1628171100000|2021-08-05 13:45:00|6218.6|6212.6|6217.5|6211.5|6225.5|6219.5|6199.6|6193.6|86
1628171400000|2021-08-05 13:50:00|6217.6|6211.6|6224.6|6218.6|6228.6|6222.6|6217.3|6211.3|33
1628171700000|2021-08-05 13:55:00|6224.1|6218.1|6223.9|6217.9|6231.9|6225.9|6218.9|6212.9|22
1628172000000|2021-08-05 14:00:00|6224.1|6218.1|6220.2|6214.2|6233.4|6227.4|6212.5|6206.5|35
1628172300000|2021-08-05 14:05:00|6221.7|6215.7|6216.6|6210.6|6225.8|6219.8|6209.5|6203.5|53
1628172600000|2021-08-05 14:10:00|6217.1|6211.1|6197.1|6191.1|6218.4|6212.4|6194.2|6188.2|14
1628172900000|2021-08-05 14:15:00|6197.6|6191.6|6203.3|6197.3|6204.4|6198.4|6191.6|6185.6|19
1628173200000|2021-08-05 14:20:00|6202.5|6196.5|6215.4|6209.4|6220.3|6214.3|6201.8|6195.8|64
1628173500000|2021-08-05 14:25:00|6215.7|6209.7|6211.2|6205.2|6223.9|6217.9|6209.8|6203.8|24
1628173800000|2021-08-05 14:30:00|6210.7|6204.7|6209.3|6203.3|6215.2|6209.2|6199.6|6193.6|14
1628174100000|2021-08-05 14:35:00|6209.7|6203.7|6213.6|6207.6|6217.2|6211.2|6199.3|6193.3|13
1628174400000|2021-08-05 14:40:00|6213.1|6207.1|6207.4|6201.4|6213.6|6207.6|6202.5|6196.5|6
1628174700000|2021-08-05 14:45:00|6207.1|6201.1|6208.4|6202.4|6214.5|6208.5|6204.9|6198.9|17
1628175000000|2021-08-05 14:50:00|6208.3|6202.3|6223.6|6217.6|6228.8|6222.8|6206.9|6200.9|55
1628175300000|2021-08-05 14:55:00|6224.1|6218.1|6227.5|6221.5|6230.4|6224.4|6221.5|6215.5|135
1628175600000|2021-08-05 15:00:00|6227.9|6221.9|6228.7|6222.7|6232|6226|6222.2|6216.2|259
1628175900000|2021-08-05 15:05:00|6229.1|6223.1|6228.7|6222.7|6233.8|6227.8|6226.7|6220.7|39
1628176200000|2021-08-05 15:10:00|6229.1|6223.1|6226.7|6220.7|6230.7|6224.7|6223.2|6217.2|3
1628176500000|2021-08-05 15:15:00|6226.3|6220.3|6230.4|6224.4|6233.2|6227.2|6226.2|6220.2|167
1628176800000|2021-08-05 15:20:00|6230.5|6224.5|6227.7|6221.7|6231.4|6225.4|6222|6216|11
1628177100000|2021-08-05 15:25:00|6227.2|6221.2|6229.7|6223.7|6237.6|6231.6|6227.2|6220.7|81
1628177400000|2021-08-05 15:30:00|6230.1|6224.1|6239.7|6233.7|6242.8|6236.8|6229.2|6223.2|40
1628177700000|2021-08-05 15:35:00|6238.3|6232.3|6230|6224|6239.2|6233.2|6227|6221|13
1628178000000|2021-08-05 15:40:00|6230.4|6224.4|6224|6218|6231.1|6225.1|6220.5|6214.5|36
1628178300000|2021-08-05 15:45:00|6225|6219|6215|6209|6225|6219|6211|6205|18
1628178600000|2021-08-05 15:50:00|6216.5|6210.5|6212.1|6206.1|6217.1|6211.1|6208.2|6202.2|29
1628178900000|2021-08-05 15:55:00|6212.3|6206.3|6211|6205|6212.8|6206.8|6208|6202|47
1628179200000|2021-08-05 16:00:00|6212|6206|6213.3|6207.3|6213.8|6207.8|6209.8|6203.8|4
1628179500000|2021-08-05 16:05:00|6213|6207|6220.8|6214.8|6220.8|6214.8|6213|6207|13
1628179800000|2021-08-05 16:10:00|6220.6|6214.6|6231.1|6225.1|6233|6227|6219.6|6213.6|20
1628180100000|2021-08-05 16:15:00|6231.3|6225.3|6214.6|6208.6|6231.8|6225.8|6213.1|6207.1|25
1628180400000|2021-08-05 16:20:00|6215.1|6209.1|6201.4|6195.4|6216.1|6210.1|6188.5|6182.5|210
1628180700000|2021-08-05 16:25:00|6202.9|6196.9|6213.4|6207.4|6214.4|6208.4|6193.5|6187.5|37
1628181000000|2021-08-05 16:30:00|6214|6208|6221.4|6215.4|6223|6217|6212.8|6206.8|64
1628181300000|2021-08-05 16:35:00|6221.9|6215.9|6205|6199|6223.9|6217.9|6204.7|6198.7|30
1628181600000|2021-08-05 16:40:00|6205.2|6199.2|6206|6200|6210.5|6204.5|6204.6|6198.6|7
1628181900000|2021-08-05 16:45:00|6207.7|6201.7|6208.6|6202.6|6210.8|6204.8|6205.8|6199.8|12
1628182200000|2021-08-05 16:50:00|6208.9|6202.9|6202.7|6196.7|6209.4|6203.4|6201.1|6195.1|55
1628182500000|2021-08-05 16:55:00|6202.1|6196.1|6202.4|6196.4|6206.1|6200.1|6200.8|6194.8|129
1628182800000|2021-08-05 17:00:00|6202.1|6196.1|6207.8|6201.8|6208.3|6202.3|6198.9|6192.9|2
1628183100000|2021-08-05 17:05:00|6207.6|6201.6|6206.1|6200.1|6209.5|6203.5|6203.6|6197.6|42
1628183400000|2021-08-05 17:10:00|6206.9|6200.9|6206.1|6200.1|6212.4|6206.4|6204.1|6198.1|28
1628183700000|2021-08-05 17:15:00|6205.7|6199.7|6210.1|6204.1|6212.7|6206.7|6204.6|6198.6|1
1628184000000|2021-08-05 17:20:00|6210.4|6204.4|6202.1|6196.1|6211.4|6205.4|6200.8|6194.8|30
1628184300000|2021-08-05 17:25:00|6201.9|6195.9|6195|6189|6203.9|6197.9|6193.2|6187.2|55
1628184600000|2021-08-05 17:30:00|6194.7|6188.7|6184.4|6178.4|6196.2|6190.2|6176.8|6170.8|121
1628184900000|2021-08-05 17:35:00|6184.7|6178.7|6181.6|6175.6|6186.6|6180.6|6175.6|6169.6|105
1628185200000|2021-08-05 17:40:00|6182.6|6176.6|6176.4|6170.4|6185.8|6179.8|6175.6|6169.6|74
1628185500000|2021-08-05 17:45:00|6177.1|6171.1|6168|6162|6184.8|6178.8|6160.4|6154.4|151
1628185800000|2021-08-05 17:50:00|6168.3|6162.3|6166.9|6160.9|6175.8|6169.8|6164.5|6158.5|233
1628186100000|2021-08-05 17:55:00|6167|6161|6160.6|6154.6|6169|6163|6142.8|6136.8|209
1628186400000|2021-08-05 18:00:00|6163.1|6157.1|6154.4|6148.4|6167.6|6161.6|6146.1|6140.1|58
1628186700000|2021-08-05 18:05:00|6154.6|6148.6|6146.3|6140.3|6161.4|6155.4|6141.7|6135.7|387
1628187000000|2021-08-05 18:10:00|6146|6140|6142.1|6136.1|6146.6|6140.6|6088.2|6082.2|524
1628187300000|2021-08-05 18:15:00|6140.7|6134.7|6136.5|6130.5|6166.6|6160.6|6135.1|6129.1|174
1628208000000|2021-08-06 00:00:00|6151.6|6136.6|6118.9|6112.9|6153.6|6138.6|6116.6|6110.6|44
1628208300000|2021-08-06 00:05:00|6118.6|6112.6|6122.9|6116.9|6130.8|6124.8|6117.6|6111.6|6
1628208600000|2021-08-06 00:10:00|6123.4|6117.4|6120.9|6114.9|6129.2|6123.2|6120.1|6114.1|8
1628208900000|2021-08-06 00:15:00|6121.1|6115.1|6127.9|6121.9|6129.3|6123.3|6121.1|6115.1|1
1628209200000|2021-08-06 00:20:00|6128.4|6122.4|6122.3|6116.3|6131.4|6125.4|6122.1|6116.1|0
1628209500000|2021-08-06 00:25:00|6121.9|6115.9|6124.3|6118.3|6125.3|6119.3|6118.3|6112.3|5
1628209800000|2021-08-06 00:30:00|6123.9|6117.9|6121.9|6115.9|6123.9|6117.9|6118.3|6112.3|1
1628210100000|2021-08-06 00:35:00|6121.6|6115.6|6113.1|6107.1|6121.8|6115.8|6112.6|6106.6|6
1628210400000|2021-08-06 00:40:00|6113.3|6107.3|6112.4|6106.4|6117.3|6110.3|6111.9|6105.9|0
1628210700000|2021-08-06 00:45:00|6111.9|6105.9|6108.1|6102.1|6111.9|6105.9|6107.4|6101.4|18
1628211000000|2021-08-06 00:50:00|6107.7|6101.7|6098.5|6092.5|6107.7|6101.7|6096.4|6090.4|23
1628211300000|2021-08-06 00:55:00|6097.9|6091.9|6107|6101|6107|6101|6097.9|6091.9|2
1628211600000|2021-08-06 01:00:00|6107.4|6101.4|6106.2|6096.2|6113.7|6104|6100.7|6094.7|9
1628211900000|2021-08-06 01:05:00|6104.2|6098.2|6105|6099|6110.3|6104.3|6103.2|6096|11
1628212200000|2021-08-06 01:10:00|6104.7|6098.7|6110.7|6104.7|6110.7|6104.7|6101.5|6095.5|0
1628212500000|2021-08-06 01:15:00|6111.2|6105.2|6120.3|6114.3|6122.7|6114.7|6111.2|6103.5|1
1628212800000|2021-08-06 01:20:00|6122.7|6112.7|6128.5|6122.5|6133.5|6127.5|6119.2|6110.8|1
1628213100000|2021-08-06 01:25:00|6130.1|6120.1|6124.7|6118.7|6130.1|6122.1|6117.2|6110.7|7
1628213400000|2021-08-06 01:30:00|6125|6119|6126.2|6120.2|6129.7|6123.5|6124.7|6117.7|2
1628213700000|2021-08-06 01:35:00|6126.5|6120.5|6121|6115|6128.2|6120.8|6119.2|6111.7|1
1628214000000|2021-08-06 01:40:00|6120.5|6114.5|6118|6108|6122.7|6115.2|6114.6|6107.8|6
1628214300000|2021-08-06 01:45:00|6117.8|6107.8|6118.6|6112.6|6122|6114.5|6114.5|6106.8|1
1628214600000|2021-08-06 01:50:00|6118.3|6112.3|6119.3|6113.3|6120.1|6113.3|6114|6108|0
1628214900000|2021-08-06 01:55:00|6118.9|6112.9|6115.8|6109.8|6120.3|6113.3|6114.6|6108.6|0
1628215200000|2021-08-06 02:00:00|6116.1|6110.1|6121.1|6111.1|6124.4|6118.4|6115.8|6109.8|0
1628215500000|2021-08-06 02:05:00|6118.6|6112.6|6123.1|6117.1|6124.3|6117.1|6118.6|6111.8|1
1628215800000|2021-08-06 02:10:00|6121.6|6115.6|6121.1|6111.1|6122.1|6115.9|6117.2|6109.8|0
1628216100000|2021-08-06 02:15:00|6118.7|6112.7|6115.8|6109.8|6120.1|6112.7|6113.9|6107.9|0
1628216400000|2021-08-06 02:20:00|6114.8|6108.8|6113.1|6107.1|6115.3|6109.3|6111.6|6105.6|1
1628216700000|2021-08-06 02:25:00|6114.8|6108.8|6112.1|6106.1|6115.1|6109.1|6111.4|6105.4|0
1628217000000|2021-08-06 02:30:00|6112.6|6106.6|6123.7|6117.7|6127.2|6121.2|6112.4|6106.4|0
1628217300000|2021-08-06 02:35:00|6125.7|6119.7|6133.7|6127.7|6134.6|6128.2|6124.1|6116.7|0
1628217600000|2021-08-06 02:40:00|6133.1|6127.1|6114.7|6108.7|6133.7|6127.7|6114.7|6108.7|2
1628217900000|2021-08-06 02:45:00|6114.4|6108.4|6104.4|6098.4|6117.1|6111.1|6104.4|6096.7|26
1628218200000|2021-08-06 02:50:00|6104.2|6098.2|6100.7|6094.7|6108.2|6102.2|6097.4|6091.4|2
1628218500000|2021-08-06 02:55:00|6100.9|6094.9|6108.4|6102.4|6108.4|6102.4|6099.7|6092.7|2
1628218800000|2021-08-06 03:00:00|6111.9|6105.9|6116.7|6110.7|6126.1|6120.1|6111.2|6105.2|2
1628219100000|2021-08-06 03:05:00|6116.9|6110.9|6123.2|6117.2|6127.2|6121.2|6115.5|6109.5|60
1628219400000|2021-08-06 03:10:00|6124.9|6114.9|6119.2|6113.2|6126.2|6118.9|6114.2|6108.2|0
1628219700000|2021-08-06 03:15:00|6118.2|6112.2|6114.7|6108.7|6120.9|6113.9|6113.7|6107.7|0
1628220000000|2021-08-06 03:20:00|6114.3|6108.3|6113.2|6107.2|6116.7|6110.7|6111.2|6105.2|1
1628220300000|2021-08-06 03:25:00|6111.8|6105.8|6114.7|6108.7|6115|6109|6110.4|6104.4|3
1628220600000|2021-08-06 03:30:00|6114.3|6108.3|6115.2|6109.2|6119.7|6113.7|6113.2|6106.5|3
1628220900000|2021-08-06 03:35:00|6114.5|6108.5|6115|6109|6116.7|6109|6110.8|6104.8|2
1628221200000|2021-08-06 03:40:00|6116.7|6106.7|6114.2|6108.2|6116.7|6108.5|6112.7|6105.5|0
1628221500000|2021-08-06 03:45:00|6113.7|6107.7|6115|6109|6117.2|6109|6113.1|6106.3|0
1628221800000|2021-08-06 03:50:00|6116.7|6106.7|6118.1|6112.1|6118.1|6112.1|6112.7|6106.7|0
1628222100000|2021-08-06 03:55:00|6116.3|6110.3|6133.6|6127.6|6136.1|6129.1|6116.3|6110.3|5
1628222400000|2021-08-06 04:00:00|6133.3|6127.3|6117.1|6111.1|6133.3|6127.3|6115.6|6106.1|4
1628222700000|2021-08-06 04:05:00|6118.8|6108.8|6111.6|6105.6|6118.8|6111.1|6111.1|6105.1|0
1628223000000|2021-08-06 04:10:00|6112.6|6106.6|6108.6|6102.6|6114.9|6108.9|6108.6|6102.6|2
1628223300000|2021-08-06 04:15:00|6109|6103|6110.8|6104.8|6113.6|6107.6|6108.1|6101.6|4
1628223600000|2021-08-06 04:20:00|6110.3|6104.3|6112.3|6106.3|6112.8|6106.8|6110.3|6104.3|6
1628223900000|2021-08-06 04:25:00|6111.9|6105.9|6111.6|6105.6|6112.8|6106.8|6110.8|6104.8|0
1628224200000|2021-08-06 04:30:00|6111.4|6105.4|6110.1|6104.1|6111.5|6105.5|6104|6098|81
1628224500000|2021-08-06 04:35:00|6110.3|6104.3|6111.1|6105.1|6111.8|6105.8|6110.1|6104.1|0
1628224800000|2021-08-06 04:40:00|6111.6|6105.6|6111.3|6105.3|6112.5|6106.5|6110.6|6104.6|23
1628225100000|2021-08-06 04:45:00|6111.6|6105.6|6116.6|6110.6|6118.1|6112.1|6111.6|6105.6|5
1628225400000|2021-08-06 04:50:00|6116.5|6110.5|6124.6|6118.6|6124.6|6118.6|6115.6|6109.6|7
1628225700000|2021-08-06 04:55:00|6124.3|6118.3|6120.3|6114.3|6124.8|6118.8|6120.3|6114.3|7
1628226000000|2021-08-06 05:00:00|6124.1|6118.1|6120.4|6114.4|6124.1|6118.1|6119.6|6113.6|1
1628226300000|2021-08-06 05:05:00|6120.9|6114.9|6120.9|6114.9|6121.1|6115.1|6119.9|6113.9|0
1628226600000|2021-08-06 05:10:00|6120.4|6114.4|6120.9|6114.9|6121.4|6115.4|6119.9|6113.9|3
1628226900000|2021-08-06 05:15:00|6121.4|6115.4|6119.7|6113.7|6121.4|6115.4|6119.2|6113.2|0
1628227200000|2021-08-06 05:20:00|6119.9|6113.9|6121.4|6115.4|6121.4|6115.4|6118.4|6112.4|0
1628227500000|2021-08-06 05:25:00|6121.2|6115.2|6119.2|6113.2|6121.2|6115.2|6117.9|6111.9|19
1628227800000|2021-08-06 05:30:00|6119.7|6113.7|6122.7|6116.7|6126.6|6120.6|6118.1|6112.1|10
1628228100000|2021-08-06 05:35:00|6123.1|6117.1|6123.1|6117.1|6130.4|6124.4|6123.1|6116.2|82
1628228400000|2021-08-06 05:40:00|6123.2|6117.2|6122.2|6116.2|6125.1|6119.1|6119.1|6113.1|0
1628228700000|2021-08-06 05:45:00|6122.1|6116.1|6120.6|6114.6|6123.1|6117.1|6117.1|6111.1|9
1628229000000|2021-08-06 05:50:00|6120.9|6114.9|6124.9|6118.9|6125.6|6119.6|6118.6|6112.6|0
1628229300000|2021-08-06 05:55:00|6125.2|6119.2|6129.9|6123.9|6131.2|6125.2|6125.2|6119.2|1
1628229600000|2021-08-06 06:00:00|6128.5|6122.5|6140.5|6134.5|6141.5|6135.5|6126|6118|8
1628229900000|2021-08-06 06:05:00|6140.9|6134.9|6141.4|6135.4|6152.2|6145.9|6140|6134|33
1628230200000|2021-08-06 06:10:00|6143.4|6137.4|6139.5|6133.5|6145.4|6137.9|6136|6130|10
1628230500000|2021-08-06 06:15:00|6139.2|6133.2|6135.5|6125.5|6141.2|6134.5|6133.3|6125.5|7
1628230800000|2021-08-06 06:20:00|6136.5|6130.5|6143.8|6137.8|6143.8|6137.8|6133|6125.5|1
1628231100000|2021-08-06 06:25:00|6144|6138|6147.2|6137.2|6147.2|6140.5|6135.5|6128.5|1
1628231400000|2021-08-06 06:30:00|6146.8|6136.8|6147.3|6141.3|6151.3|6145.3|6143.2|6136.7|1
1628231700000|2021-08-06 06:35:00|6147.7|6141.7|6147|6141|6151.3|6144.8|6142.7|6136.7|9
1628232000000|2021-08-06 06:40:00|6146.8|6140.8|6138.1|6132.1|6148.2|6142.2|6136.5|6130.5|4
1628232300000|2021-08-06 06:45:00|6134.6|6128.6|6130.8|6124.8|6137.3|6130.1|6127.3|6120.5|1
1628232600000|2021-08-06 06:50:00|6131.3|6125.3|6129.8|6123.8|6135.5|6127.7|6129|6122|3
1628232900000|2021-08-06 06:55:00|6130.2|6124.2|6131.3|6125.3|6132.8|6126.3|6127|6121|1
1628233200000|2021-08-06 07:00:00|6131|6125|6130.3|6124.3|6140.3|6131.8|6129.8|6123.8|3
1628233500000|2021-08-06 07:05:00|6130.5|6124.5|6153.3|6147.3|6154.8|6148.8|6129|6123|3
1628233800000|2021-08-06 07:10:00|6153.8|6147.8|6162.6|6156.6|6167.3|6161.3|6151.6|6145.6|19
1628234100000|2021-08-06 07:15:00|6161.6|6155.6|6154.6|6148.6|6164.1|6157.1|6154.1|6148.1|0
1628234400000|2021-08-06 07:20:00|6154.1|6148.1|6160.1|6154.1|6164.1|6157.9|6154.1|6147.1|34
1628234700000|2021-08-06 07:25:00|6159.8|6153.8|6159.9|6153.9|6166.8|6160.8|6156.6|6148.4|4
1628235000000|2021-08-06 07:30:00|6159.6|6153.6|6163.8|6157.8|6164.3|6158.3|6157.1|6149.4|0
1628235300000|2021-08-06 07:35:00|6163.6|6157.6|6166.1|6160.1|6166.6|6160.6|6161.1|6155.1|5
1628235600000|2021-08-06 07:40:00|6164.6|6158.6|6168.2|6162.2|6170.1|6164.1|6164.6|6158.6|10
1628235900000|2021-08-06 07:45:00|6167.6|6161.6|6164.1|6158.1|6167.6|6161.6|6160.1|6154.1|4
1628236200000|2021-08-06 07:50:00|6165.1|6159.1|6165.1|6159.1|6166.6|6160.6|6163.1|6157.1|4
1628236500000|2021-08-06 07:55:00|6164.1|6158.1|6164.1|6158.1|6165.4|6159.4|6164.1|6158.1|8
1628236800000|2021-08-06 08:00:00|6164.6|6158.6|6155.5|6149.5|6167.4|6161.4|6154.5|6148.5|7
1628237100000|2021-08-06 08:05:00|6154.9|6148.9|6143.7|6137.7|6154.9|6148.9|6143.6|6137.6|9
1628237400000|2021-08-06 08:10:00|6143.6|6137.6|6150.9|6144.9|6153|6147|6141.7|6134.6|2
1628237700000|2021-08-06 08:15:00|6151|6145|6151|6145|6151|6145|6145.4|6139.4|1
1628238000000|2021-08-06 08:20:00|6151.5|6145.5|6149.7|6143.7|6156.3|6150.3|6149.2|6143.2|2
1628238300000|2021-08-06 08:25:00|6149.2|6143.2|6138|6132|6151.5|6145.5|6137.7|6131.7|5
1628238600000|2021-08-06 08:30:00|6137.5|6131.5|6136.2|6130.2|6142|6136|6136.2|6130.2|0
1628238900000|2021-08-06 08:35:00|6135.8|6129.8|6123.5|6117.5|6136.2|6130.2|6123.5|6117.5|33
1628239200000|2021-08-06 08:40:00|6123.2|6117.2|6125.5|6119.5|6126.5|6120.5|6122.7|6116.7|8
1628239500000|2021-08-06 08:45:00|6126.2|6120.2|6138.3|6132.3|6138.3|6132.3|6125.5|6119.5|10
1628239800000|2021-08-06 08:50:00|6137.8|6131.8|6130.5|6124.5|6137.8|6131.8|6129.5|6123.5|1
1628240100000|2021-08-06 08:55:00|6130|6124|6130.5|6124.5|6135|6129|6129.5|6123.5|5
1628240400000|2021-08-06 09:00:00|6130.8|6124.8|6142|6136|6143.5|6137.5|6130.8|6124.8|5
1628240700000|2021-08-06 09:05:00|6141.5|6135.5|6143.5|6137.5|6144.5|6138.5|6137|6131|1
1628241000000|2021-08-06 09:10:00|6144|6138|6146.3|6140.3|6149|6143|6140|6134|7
1628241300000|2021-08-06 09:15:00|6146.6|6140.6|6140.8|6134.8|6152.3|6146.3|6140.3|6134.3|0
1628241600000|2021-08-06 09:20:00|6141.3|6135.3|6144|6138|6144|6138|6141|6135|0
1628241900000|2021-08-06 09:25:00|6143.6|6137.6|6145.1|6139.1|6146.8|6140.8|6138.1|6132.1|0
1628242200000|2021-08-06 09:30:00|6145.3|6139.3|6164.1|6158.1|6165.1|6159.1|6145.3|6139.3|39
1628242500000|2021-08-06 09:35:00|6164.3|6158.3|6164.9|6158.9|6167.4|6161.4|6156.6|6150.6|24
1628242800000|2021-08-06 09:40:00|6164.4|6158.4|6167.8|6161.8|6170.8|6164.8|6161.3|6155.3|18
1628243100000|2021-08-06 09:45:00|6167.9|6161.9|6170.9|6164.9|6172.8|6166.8|6165.9|6159.9|26
1628243400000|2021-08-06 09:50:00|6170.8|6164.8|6186.3|6180.3|6187.1|6181.1|6170.8|6164.8|242
1628243700000|2021-08-06 09:55:00|6185.3|6179.3|6182.9|6176.9|6186.5|6180.5|6178.6|6172.6|14
1628244000000|2021-08-06 10:00:00|6183.4|6177.4|6177.5|6171.5|6187.6|6181.6|6175.9|6169.9|89
1628244300000|2021-08-06 10:05:00|6177.3|6171.3|6175.1|6169.1|6181.6|6175.6|6170.8|6164.8|8
1628244600000|2021-08-06 10:10:00|6174.8|6168.8|6188.6|6182.6|6188.6|6182.6|6174.1|6168.1|6
1628244900000|2021-08-06 10:15:00|6188.3|6182.3|6192.8|6186.8|6195.3|6189.3|6184.9|6178.9|7
1628245200000|2021-08-06 10:20:00|6193.3|6187.3|6201.6|6195.6|6203.9|6196.8|6191.3|6184.8|16
1628245500000|2021-08-06 10:25:00|6201.8|6195.8|6197.4|6191.4|6202.8|6196.8|6191.4|6185.4|17
1628245800000|2021-08-06 10:30:00|6196.8|6186.8|6211.4|6205.4|6212.9|6206.9|6196.2|6186.8|24
1628246100000|2021-08-06 10:35:00|6211.8|6205.8|6206.7|6200.7|6212.7|6206.7|6206.7|6200.7|6
1628246400000|2021-08-06 10:40:00|6207.7|6201.7|6214.4|6208.4|6215.1|6209.1|6207.7|6201.7|0
1628246700000|2021-08-06 10:45:00|6213.9|6207.9|6217.6|6211.6|6219.1|6213.1|6213.4|6207.2|10
1628247000000|2021-08-06 10:50:00|6217.4|6211.4|6218.1|6212.1|6218.6|6212.6|6210.7|6203.9|7
1628247300000|2021-08-06 10:55:00|6218.7|6212.7|6212.2|6206.2|6220.5|6214.5|6210.4|6204.4|7
1628247600000|2021-08-06 11:00:00|6211.5|6205.5|6204.7|6194.7|6221.2|6215.2|6203|6194.7|29
1628247900000|2021-08-06 11:05:00|6202.4|6196.4|6206.2|6196.2|6210.7|6204.7|6202.4|6194.7|53
1628248200000|2021-08-06 11:10:00|6206.5|6196.5|6204.2|6198.2|6209.9|6203.9|6204.2|6196.5|2
1628248500000|2021-08-06 11:15:00|6204.7|6198.7|6207.5|6201.5|6207.5|6201.5|6202.5|6196.5|3
1628248800000|2021-08-06 11:20:00|6208|6202|6211.8|6205.8|6212.7|6206.7|6205.5|6199.5|15
1628249100000|2021-08-06 11:25:00|6211.5|6205.5|6210.5|6204.5|6212.3|6206.3|6209|6203|6
1628249400000|2021-08-06 11:30:00|6210.2|6204.2|6210|6204|6213.3|6207.3|6209.5|6203.5|13
1628249700000|2021-08-06 11:35:00|6210.5|6204.5|6215.1|6209.1|6215.1|6209.1|6209.5|6203.5|39
1628250000000|2021-08-06 11:40:00|6215|6209|6212.5|6202.5|6216.8|6210.8|6210.5|6202.5|12
1628250300000|2021-08-06 11:45:00|6207.8|6201.8|6202.6|6196.6|6207.8|6201.8|6200.8|6191.6|2
1628250600000|2021-08-06 11:50:00|6202.5|6196.5|6215.8|6209.8|6216.8|6210.8|6198.5|6192.5|5
1628250900000|2021-08-06 11:55:00|6215.4|6209.4|6201.4|6195.4|6216.3|6210.3|6200.1|6193.9|5
1628251200000|2021-08-06 12:00:00|6201.3|6195.3|6200.6|6194.6|6203.3|6197.3|6198.4|6192.4|2
1628251500000|2021-08-06 12:05:00|6200.4|6194.4|6205.8|6199.8|6207.6|6201.6|6200.4|6194.4|36
1628251800000|2021-08-06 12:10:00|6205.4|6199.4|6204.1|6198.1|6207.9|6201.9|6202.4|6196.4|6
1628252100000|2021-08-06 12:15:00|6202.1|6196.1|6199.1|6193.1|6202.8|6196.8|6197.9|6191.9|5
1628252400000|2021-08-06 12:20:00|6198.4|6192.4|6191.2|6185.2|6198.4|6192.4|6186.1|6180.1|19
1628252700000|2021-08-06 12:25:00|6191.9|6185.9|6189.2|6183.2|6197.2|6191.2|6188.4|6182.4|17
1628253000000|2021-08-06 12:30:00|6189.6|6183.6|6185.2|6179.2|6190.6|6184.6|6178.9|6171.9|40
1628253300000|2021-08-06 12:35:00|6185.6|6179.6|6190.7|6184.7|6194|6188|6182.7|6176.7|53
1628253600000|2021-08-06 12:40:00|6189.7|6183.7|6176|6170|6189.7|6183.7|6171.2|6160.9|48
1628256600000|2021-08-06 13:30:00|6164.3|6158.3|6166.1|6160.1|6203.9|6196.3|6159.6|6153.6|472
1628256900000|2021-08-06 13:35:00|6166.3|6160.3|6142.9|6136.9|6172.4|6166.4|6142.4|6136.4|17
1628257200000|2021-08-06 13:40:00|6143.3|6137.3|6138.1|6132.1|6150.8|6144.8|6132.9|6126.9|43
1628257500000|2021-08-06 13:45:00|6137.9|6131.9|6136.6|6130.6|6144.3|6138.3|6126.9|6120.9|80
1628257800000|2021-08-06 13:50:00|6136.1|6130.1|6153.6|6147.6|6161.1|6155.1|6133.8|6127.8|215
1628258100000|2021-08-06 13:55:00|6153.9|6147.9|6174.6|6168.6|6175.9|6169.9|6152.6|6146.6|155
1628258400000|2021-08-06 14:00:00|6174.2|6168.2|6180.4|6174.4|6188.6|6182.6|6169.7|6163.7|96
1628258700000|2021-08-06 14:05:00|6180.1|6174.1|6163.6|6157.6|6182.4|6176.4|6161.4|6155.4|82
1628259000000|2021-08-06 14:10:00|6163.1|6157.1|6170.7|6164.7|6175.9|6169.9|6161.2|6155.2|82
1628259300000|2021-08-06 14:15:00|6171.4|6165.4|6170.9|6164.9|6181.4|6175.4|6169.4|6163.4|25
1628259600000|2021-08-06 14:20:00|6171.2|6165.2|6165.2|6159.2|6172.7|6166.7|6153.7|6147.7|29
1628259900000|2021-08-06 14:25:00|6165.4|6159.4|6162.2|6156.2|6172|6166|6160.7|6154.7|29
1628260200000|2021-08-06 14:30:00|6162|6156|6137.7|6131.7|6162.2|6156.2|6137.2|6131.2|77
1628260500000|2021-08-06 14:35:00|6138.2|6132.2|6165.2|6159.2|6166.2|6160.2|6136.5|6130.5|34
1628260800000|2021-08-06 14:40:00|6163.7|6157.7|6154.5|6148.5|6164.2|6158.2|6150.2|6144.2|136
1628261100000|2021-08-06 14:45:00|6154.2|6148.2|6149|6143|6164.4|6158.4|6148.2|6142.2|32
1628261400000|2021-08-06 14:50:00|6149.2|6143.2|6143.8|6137.8|6151.3|6145.3|6137.3|6131.3|44
1628261700000|2021-08-06 14:55:00|6144.2|6138.2|6140.5|6134.5|6144.5|6138.5|6134.7|6128.7|110
1628262000000|2021-08-06 15:00:00|6141|6135|6152.5|6146.5|6159|6153|6140.8|6134.8|54
1628262300000|2021-08-06 15:05:00|6152.3|6146.3|6144.3|6138.3|6157.7|6151.7|6144|6138|28
1628262600000|2021-08-06 15:10:00|6144.8|6138.8|6146.2|6140.2|6146.7|6140.7|6139.7|6133.7|72
1628262900000|2021-08-06 15:15:00|6145.3|6139.3|6138.6|6132.6|6147.7|6141.7|6138|6132|69
1628263200000|2021-08-06 15:20:00|6139.1|6133.1|6146|6140|6152.3|6146.3|6137.6|6131.6|129
1628263500000|2021-08-06 15:25:00|6146.3|6140.3|6139|6133|6148.6|6142.6|6136.8|6130.8|81
1628263800000|2021-08-06 15:30:00|6138.6|6132.6|6138.1|6132.1|6140.8|6134.8|6136.5|6130.5|84
1628264100000|2021-08-06 15:35:00|6138.5|6132.5|6132.6|6126.6|6142.3|6136.3|6128.8|6122.8|75
1628264400000|2021-08-06 15:40:00|6133|6127|6133.3|6127.3|6139.1|6133.1|6132.6|6126.6|61
1628264700000|2021-08-06 15:45:00|6137.1|6131.1|6129.3|6123.3|6138.6|6132.6|6126.8|6120.8|29
1628265000000|2021-08-06 15:50:00|6129.8|6123.8|6128.8|6122.8|6135.4|6129.4|6128.1|6122.1|128
1628265300000|2021-08-06 15:55:00|6129.3|6123.3|6124.4|6118.4|6136.9|6130.9|6124.3|6118.3|230
1628265600000|2021-08-06 16:00:00|6124.6|6118.6|6148.6|6142.6|6149.3|6143.3|6124.6|6118.6|216
1628265900000|2021-08-06 16:05:00|6147.9|6141.9|6135.1|6129.1|6147.9|6141.9|6134.1|6128.1|25
1628266200000|2021-08-06 16:10:00|6134.4|6128.4|6130.7|6124.7|6143.9|6137.9|6125.1|6119.1|92
1628266500000|2021-08-06 16:15:00|6129.7|6123.7|6124.2|6118.2|6129.7|6123.7|6123.7|6117.7|64
1628266800000|2021-08-06 16:20:00|6124.4|6118.4|6129.7|6123.7|6132.7|6126.7|6124.4|6118.4|127
1628267100000|2021-08-06 16:25:00|6129.4|6123.4|6125.1|6119.1|6129.7|6123.7|6124.1|6118.1|216
1628267400000|2021-08-06 16:30:00|6125.6|6119.6|6144.1|6138.1|6145.6|6139.6|6124.4|6118.4|304
1628267700000|2021-08-06 16:35:00|6143.6|6137.6|6145.6|6139.6|6145.7|6139.7|6142.1|6136.1|32
1628268000000|2021-08-06 16:40:00|6145.1|6139.1|6155.1|6149.1|6156.4|6150.4|6143.9|6137.9|90
1628268300000|2021-08-06 16:45:00|6155.2|6149.2|6165.9|6159.9|6167.1|6161.1|6155.2|6149.2|77
1628268600000|2021-08-06 16:50:00|6165.6|6159.6|6161.4|6155.4|6167.1|6161.1|6160.7|6154.7|14
1628268900000|2021-08-06 16:55:00|6161.2|6155.2|6163.5|6157.5|6165.7|6159.7|6159.4|6153.4|28
1628269200000|2021-08-06 17:00:00|6164|6158|6167.4|6161.4|6170.2|6164.2|6163|6157|153
1628269500000|2021-08-06 17:05:00|6168.5|6162.5|6179.9|6173.9|6181.7|6175.7|6168.5|6162.5|75
1628269800000|2021-08-06 17:10:00|6180.4|6174.4|6179.7|6173.7|6181.7|6175.7|6172.7|6166.7|11
1628270100000|2021-08-06 17:15:00|6178.5|6172.5|6177|6171|6185.4|6179.4|6175|6169|74
1628270400000|2021-08-06 17:20:00|6177.2|6171.2|6179.5|6173.5|6181.7|6175.7|6170.9|6164.9|13
1628270700000|2021-08-06 17:25:00|6179.7|6173.7|6177.8|6171.8|6184|6178|6177.3|6171.3|76
1628271000000|2021-08-06 17:30:00|6178.7|6172.7|6181.5|6175.5|6181.5|6175.5|6176|6170|115
1628271300000|2021-08-06 17:35:00|6180.7|6174.7|6185|6179|6186.7|6180.7|6180.2|6174.2|66
1628271600000|2021-08-06 17:40:00|6185.8|6179.8|6178.8|6172.8|6185.8|6179.8|6178.3|6172.3|38
1628271900000|2021-08-06 17:45:00|6178.6|6172.6|6180.5|6174.5|6184.8|6178.8|6177|6171|49
1628272200000|2021-08-06 17:50:00|6180.3|6174.3|6186.6|6180.6|6188.6|6182.6|6179|6173|161
1628272500000|2021-08-06 17:55:00|6187.1|6181.1|6190.5|6184.5|6196.8|6190.8|6184.8|6178.8|91
1628272800000|2021-08-06 18:00:00|6190.8|6184.8|6194.8|6188.8|6200.7|6194.7|6186.2|6180.2|175
1628273100000|2021-08-06 18:05:00|6194.5|6188.5|6184.5|6178.5|6199.5|6193.5|6183.8|6177.8|158
1628273400000|2021-08-06 18:10:00|6184.8|6178.8|6163.8|6157.8|6193.5|6187.5|6159.3|6153.3|546
1628273700000|2021-08-06 18:15:00|6164.3|6158.3|6197.4|6191.4|6197.4|6191.4|6164.1|6158.1|103
1628467200000|2021-08-09 00:00:00|6182.9|6176.9|6193.4|6187.4|6217.1|6208.4|6181.6|6174.2|125
1628467500000|2021-08-09 00:05:00|6192.9|6186.9|6195.4|6189.4|6211.2|6204.4|6192.9|6186.4|26
1628467800000|2021-08-09 00:10:00|6195.9|6189.9|6196.4|6190.4|6205.5|6199.5|6194.4|6188.4|8
1628468100000|2021-08-09 00:15:00|6195.7|6189.7|6189.2|6183.2|6198.8|6192.8|6189.2|6183.2|13
1628468400000|2021-08-09 00:20:00|6188.9|6182.9|6189.6|6183.6|6195.7|6188.2|6188.2|6182.2|8
1628468700000|2021-08-09 00:25:00|6188.7|6182.7|6187.6|6181.6|6191|6185|6187.6|6181.6|2
1628469000000|2021-08-09 00:30:00|6187.1|6181.1|6185.7|6179.7|6187.1|6181.1|6185.5|6179.5|4
1628469300000|2021-08-09 00:35:00|6185.4|6179.4|6191.1|6185.1|6193.6|6186.1|6183.1|6177.1|5
1628469600000|2021-08-09 00:40:00|6190.9|6184.9|6188.6|6182.6|6190.9|6184.9|6187.5|6181.5|26
1628469900000|2021-08-09 00:45:00|6188.3|6182.3|6192.8|6182.8|6192.8|6185.1|6187.6|6180.6|0
1628470200000|2021-08-09 00:50:00|6189.3|6183.3|6195.2|6189.2|6200.8|6192.4|6189.3|6182.8|15
1628470500000|2021-08-09 00:55:00|6195.5|6189.5|6203.7|6197.7|6203.7|6197.7|6195.2|6187.7|7
1628470800000|2021-08-09 01:00:00|6203.5|6197.5|6185.7|6179.7|6203.5|6197.5|6185.7|6179.7|7
1628471100000|2021-08-09 01:05:00|6184.3|6178.3|6182.7|6176.7|6193.9|6187.9|6180.5|6172.2|12
1628471400000|2021-08-09 01:10:00|6182.4|6176.4|6186.1|6176.1|6188.9|6178.4|6177.2|6171.2|20
1628471700000|2021-08-09 01:15:00|6182.9|6176.9|6194|6188|6199.6|6193.6|6181.1|6174.6|12
1628472000000|2021-08-09 01:20:00|6193.8|6187.8|6191.6|6185.6|6196.4|6190.4|6188.6|6180.2|11
1628472300000|2021-08-09 01:25:00|6191.4|6185.4|6187.4|6181.4|6196.9|6188.6|6187.4|6181.4|6
1628472600000|2021-08-09 01:30:00|6187.6|6181.6|6193.6|6183.6|6195.1|6186.6|6187.6|6179.6|1
1628472900000|2021-08-09 01:35:00|6192.1|6186.1|6194.7|6188.7|6203|6196.3|6191.8|6183.8|16
1628473200000|2021-08-09 01:40:00|6195.5|6189.5|6197.2|6187.2|6201.7|6193.5|6190.2|6184.2|0
1628473500000|2021-08-09 01:45:00|6200.5|6185.5|6190|6184|6200.7|6191.2|6190|6184|1
1628473800000|2021-08-09 01:50:00|6190.2|6184.2|6182.5|6176.5|6190.2|6184.2|6181|6175|5
1628474100000|2021-08-09 01:55:00|6182.7|6176.7|6186.7|6180.7|6190.2|6183.9|6182.7|6176.7|1
1628474400000|2021-08-09 02:00:00|6184.9|6178.9|6196.1|6190.1|6198.1|6190.9|6180.7|6173.9|6
1628474700000|2021-08-09 02:05:00|6197.1|6191.1|6191.1|6185.1|6199.1|6191.6|6189.1|6183.1|0
1628475000000|2021-08-09 02:10:00|6191.3|6185.3|6195.6|6189.6|6198.9|6191.8|6190.1|6182.9|5
1628475300000|2021-08-09 02:15:00|6195.4|6189.4|6198.1|6192.1|6199.7|6193.7|6193.6|6187.1|0
1628475600000|2021-08-09 02:20:00|6197.8|6191.8|6196.6|6190.6|6202.3|6196.3|6195.6|6189.3|0
1628475900000|2021-08-09 02:25:00|6197.4|6191.4|6196.6|6190.6|6197.4|6191.4|6194|6188|0
1628476200000|2021-08-09 02:30:00|6196.9|6190.9|6199.7|6193.7|6200.9|6193.7|6194.6|6187.1|2
1628476500000|2021-08-09 02:35:00|6199.9|6193.9|6194.1|6188.1|6201.8|6195.8|6194.1|6188.1|0
1628476800000|2021-08-09 02:40:00|6194.6|6188.6|6199.9|6189.9|6200.3|6192.9|6194.6|6188.6|0
1628477100000|2021-08-09 02:45:00|6200.3|6190.3|6206.7|6196.7|6208.2|6200.2|6198.6|6189.6|10
1628477400000|2021-08-09 02:50:00|6206.9|6196.9|6197|6191|6207.6|6201.6|6196.1|6189.5|0
1628477700000|2021-08-09 02:55:00|6197.5|6191.5|6195|6189|6201.9|6193.3|6194|6185.7|0
1628478000000|2021-08-09 03:00:00|6195.5|6189.5|6198.8|6192.8|6202.8|6196.8|6195.3|6189.3|10
1628478300000|2021-08-09 03:05:00|6199|6193|6202.7|6192.7|6203.2|6197.2|6198.2|6192|1
1628478600000|2021-08-09 03:10:00|6203|6193|6201.7|6195.7|6204.2|6196.7|6199.7|6192.2|0
1628478900000|2021-08-09 03:15:00|6201.9|6195.9|6195|6189|6204.5|6197.5|6193.5|6187.5|1
1628479200000|2021-08-09 03:20:00|6194.4|6188.4|6200.2|6194.2|6203.5|6194.8|6194|6188|0
1628479500000|2021-08-09 03:25:00|6200|6194|6190.9|6184.9|6203.5|6197.5|6185.6|6179.6|10
1628479800000|2021-08-09 03:30:00|6190.4|6184.4|6183|6177|6193.9|6187.9|6180.4|6174.4|8
1628480100000|2021-08-09 03:35:00|6182.7|6176.7|6177.2|6171.2|6184.4|6176.7|6175.2|6169.2|11
1628480400000|2021-08-09 03:40:00|6176.9|6170.9|6177.4|6171.4|6177.6|6171.6|6175.7|6169.7|0
1628480700000|2021-08-09 03:45:00|6177.1|6171.1|6188.1|6182.1|6189.2|6183.2|6176.4|6170.4|15
1628481000000|2021-08-09 03:50:00|6187.8|6181.8|6183.9|6177.9|6189.3|6183.3|6182.1|6176.1|0
1628481300000|2021-08-09 03:55:00|6183.4|6177.4|6184.1|6178.1|6187.4|6178.8|6182.9|6176.9|1
1628481600000|2021-08-09 04:00:00|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|6184.3|6178.3|0
1628481900000|2021-08-09 04:05:00|6184.1|6178.1|6184.1|6178.1|6184.3|6178.3|6184.1|6178.1|0
1628482200000|2021-08-09 04:10:00|6184.3|6178.3|6184|6178|6184.3|6178.3|6184|6178|0
1628482500000|2021-08-09 04:15:00|6184.3|6178.3|6184.5|6178.5|6184.5|6178.5|6183.2|6177.2|0
1628482800000|2021-08-09 04:20:00|6184|6178|6184.5|6178.5|6185.5|6179.5|6184|6178|0
1628483100000|2021-08-09 04:25:00|6183.9|6177.9|6184.5|6178.5|6184.5|6178.5|6183.9|6177.9|0
1628483700000|2021-08-09 04:35:00|6183.9|6177.9|6183.2|6177.2|6184.5|6178.5|6182.5|6176.5|0
1628484000000|2021-08-09 04:40:00|6183|6177|6184|6178|6184|6178|6182.5|6176.5|3
1628484300000|2021-08-09 04:45:00|6184.3|6178.3|6185|6179|6185.4|6179.4|6184.3|6178.3|0
1628484600000|2021-08-09 04:50:00|6185.4|6179.4|6185.9|6179.9|6186.4|6180.4|6185.4|6179.4|0
1628484900000|2021-08-09 04:55:00|6186.2|6180.2|6187.2|6181.2|6190.2|6184.2|6186.2|6179.5|1
1628485200000|2021-08-09 05:00:00|6186.7|6180.7|6188.1|6182.1|6189.4|6183.4|6186.2|6180.2|0
1628485500000|2021-08-09 05:05:00|6188.6|6182.6|6187.9|6181.9|6189.7|6182.6|6185.7|6179.7|0
1628485800000|2021-08-09 05:10:00|6187.7|6181.7|6189.2|6183.2|6190.9|6184.9|6186.2|6180.2|16
1628486100000|2021-08-09 05:15:00|6189.4|6183.4|6188.6|6182.6|6191.7|6185.7|6186.5|6180.5|13
1628486400000|2021-08-09 05:20:00|6189.2|6183.2|6191.4|6185.4|6191.4|6185.4|6189.1|6183.1|1
1628486700000|2021-08-09 05:25:00|6191.1|6185.1|6195.1|6185.1|6195.6|6187.1|6190.9|6184.9|1
1628487000000|2021-08-09 05:30:00|6195.6|6185.6|6192.9|6186.9|6198.1|6192.1|6192.9|6185.1|4
1628487300000|2021-08-09 05:35:00|6193.1|6187.1|6195.4|6189.4|6196.1|6190.1|6193.1|6187.1|0
1628487600000|2021-08-09 05:40:00|6194.9|6188.9|6196.4|6190.4|6197.1|6191.1|6194.2|6188.2|1
1628487900000|2021-08-09 05:45:00|6195.7|6189.7|6191.9|6185.9|6195.7|6189.7|6190.1|6184.1|1
1628488200000|2021-08-09 05:50:00|6192.1|6186.1|6193.7|6187.7|6194.4|6188.4|6190.9|6184.4|1
1628488500000|2021-08-09 05:55:00|6193.4|6187.4|6190.4|6184.4|6193.7|6187.7|6184.5|6178.5|6
1628488800000|2021-08-09 06:00:00|6190.1|6184.1|6189.1|6183.1|6191.6|6184.6|6183.3|6177.3|1
1628489100000|2021-08-09 06:05:00|6191.6|6181.6|6191.1|6185.1|6194.6|6188.6|6189.3|6181.3|0
1628489400000|2021-08-09 06:10:00|6191.6|6185.6|6189.1|6183.1|6191.6|6185.6|6185.1|6177.6|1
1628489700000|2021-08-09 06:15:00|6185.1|6179.1|6186.6|6176.6|6187.8|6179.9|6182.6|6176.4|3
1628490000000|2021-08-09 06:20:00|6184.8|6178.8|6187.8|6181.8|6189.1|6183.1|6183|6176.6|0
1628490300000|2021-08-09 06:25:00|6188.1|6182.1|6196.3|6190.3|6196.3|6190.3|6186.6|6180.6|0
1628490600000|2021-08-09 06:30:00|6196|6190|6201.5|6195.5|6203|6197|6194.6|6188.6|1
1628490900000|2021-08-09 06:35:00|6201.8|6195.8|6214.8|6208.8|6216.5|6210.5|6201.5|6194.3|22
1628491200000|2021-08-09 06:40:00|6215|6209|6209.5|6203.5|6215|6209|6206.5|6200.3|3
1628491500000|2021-08-09 06:45:00|6211.7|6205.7|6199.7|6193.7|6212|6206|6199|6193|10
1628491800000|2021-08-09 06:50:00|6198.6|6192.6|6201.8|6186.8|6202.8|6192.6|6196.3|6185.8|0
1628492100000|2021-08-09 06:55:00|6199.6|6189.6|6205.5|6195.5|6205.5|6197.3|6199.6|6186.8|0
1628492400000|2021-08-09 07:00:00|6206|6196|6207.5|6197.5|6208.2|6202.2|6202|6194.5|0
1628492700000|2021-08-09 07:05:00|6206.1|6200.1|6211|6201|6217.3|6211.3|6206.1|6200.1|16
1628493000000|2021-08-09 07:10:00|6215.2|6205.2|6207.2|6197.2|6215.7|6205.9|6206.4|6195.7|1
1628493300000|2021-08-09 07:15:00|6208.7|6198.7|6205.4|6199.4|6211.7|6202.6|6204.4|6196.6|0
1628493600000|2021-08-09 07:20:00|6204.4|6198.4|6209.4|6203.4|6210.4|6203.9|6204.4|6198.4|0
1628493900000|2021-08-09 07:25:00|6209.3|6203.3|6212.1|6206.1|6216.1|6210.1|6209.3|6203.3|2
1628494200000|2021-08-09 07:30:00|6212.3|6206.3|6216.7|6210.7|6217.9|6211.9|6210.8|6203.3|9
1628494500000|2021-08-09 07:35:00|6216.5|6210.5|6219.2|6209.2|6219.8|6213.8|6215.4|6208.2|7
1628494800000|2021-08-09 07:40:00|6217.7|6211.7|6214|6204|6219.2|6211.7|6210|6203.2|0
1628495100000|2021-08-09 07:45:00|6211.5|6205.5|6207.2|6201.2|6211.5|6205.5|6205.9|6196.9|0
1628495400000|2021-08-09 07:50:00|6209.7|6199.7|6208.4|6202.4|6214.4|6205.7|6207.2|6199.5|0
1628495700000|2021-08-09 07:55:00|6209.4|6203.4|6210.1|6204.1|6210.9|6204.4|6208.6|6200.9|0
1628496000000|2021-08-09 08:00:00|6209.6|6203.6|6181.5|6175.5|6209.6|6203.6|6181.5|6175.5|30
1628496300000|2021-08-09 08:05:00|6182.3|6172.3|6174.9|6164.9|6182.3|6174.4|6169.4|6163.4|23
1628496600000|2021-08-09 08:10:00|6173.2|6167.2|6166.9|6160.9|6174.4|6168.4|6163.9|6157.9|13
1628496900000|2021-08-09 08:15:00|6166.6|6160.6|6160|6154|6171.9|6165.9|6151.5|6145.5|13
1628497200000|2021-08-09 08:20:00|6160.8|6154.8|6148|6142|6163|6157|6146|6140|8
1628497500000|2021-08-09 08:25:00|6148.3|6142.3|6142.8|6136.8|6152|6146|6142.3|6136.3|1
1628497800000|2021-08-09 08:30:00|6142.2|6136.2|6135.2|6129.2|6143.1|6137.1|6128|6122|23
1628498100000|2021-08-09 08:35:00|6134.9|6128.9|6121.9|6115.9|6135.3|6129.3|6120|6114|11
1628498400000|2021-08-09 08:40:00|6121.4|6115.4|6134.2|6128.2|6137.2|6129.5|6121.4|6114.6|0
1628498700000|2021-08-09 08:45:00|6133.7|6127.7|6137.6|6131.6|6144.3|6137.8|6127.6|6121.6|4
1628499000000|2021-08-09 08:50:00|6138.6|6132.6|6136.1|6130.1|6144.1|6138.1|6132.8|6126.8|1
1628499300000|2021-08-09 08:55:00|6138.6|6128.6|6125.1|6119.1|6138.6|6130.4|6125.1|6119.1|0
1628499600000|2021-08-09 09:00:00|6124.8|6118.8|6114.7|6108.7|6124.8|6118.8|6103.8|6097.8|39
1628499900000|2021-08-09 09:05:00|6116.2|6110.2|6118.7|6112.7|6119.2|6113.2|6114.7|6108.7|1
1628500200000|2021-08-09 09:10:00|6117.5|6111.5|6111.7|6105.7|6117.5|6111.5|6111.2|6105|7
1628500500000|2021-08-09 09:15:00|6111.2|6105.2|6126.2|6120.2|6140.1|6134.1|6111.2|6105.2|3
1628500800000|2021-08-09 09:20:00|6125.7|6119.7|6128|6122|6128.5|6122.5|6122.2|6116.2|4
1628501100000|2021-08-09 09:25:00|6127.7|6121.7|6131.7|6125.7|6131.7|6125.7|6126.1|6120.1|5
1628501400000|2021-08-09 09:30:00|6131.4|6125.4|6130|6124|6135|6129|6128.2|6122.2|0
1628501700000|2021-08-09 09:35:00|6130.5|6124.5|6132.2|6126.2|6132.2|6126.2|6126.6|6120.6|0
1628502000000|2021-08-09 09:40:00|6131.9|6125.9|6121.9|6115.9|6131.9|6125.9|6120.9|6114.9|9
1628502300000|2021-08-09 09:45:00|6124.8|6118.8|6116.1|6110.1|6127.3|6121.3|6116.1|6110.1|2
1628502600000|2021-08-09 09:50:00|6115.9|6109.9|6111.1|6105.1|6115.9|6109.9|6110.3|6104.3|1
1628502900000|2021-08-09 09:55:00|6111.3|6105.3|6091.3|6085.3|6111.3|6105.3|6088.6|6082.6|11
1628503200000|2021-08-09 10:00:00|6091.8|6085.8|6116|6110|6120.5|6113.8|6091.3|6084.1|14
1628503500000|2021-08-09 10:05:00|6115|6109|6110|6104|6116.3|6110.3|6108.5|6102.5|1
1628503800000|2021-08-09 10:10:00|6109.5|6103.5|6109.5|6103.5|6114.5|6108.5|6104|6098|4
1628504100000|2021-08-09 10:15:00|6109.3|6103.3|6102|6096|6109.3|6103.3|6096.3|6090.3|4
1628504400000|2021-08-09 10:20:00|6101.8|6095.8|6103.7|6097.7|6111|6105|6100.5|6094.5|11
1628504700000|2021-08-09 10:25:00|6104.2|6098.2|6104.2|6098.2|6105.4|6099.4|6099.7|6093.7|1
1628505000000|2021-08-09 10:30:00|6103.9|6097.9|6106.2|6100.2|6107.9|6101.9|6103.2|6097.2|4
1628505300000|2021-08-09 10:35:00|6105.9|6099.9|6102.4|6096.4|6108.9|6102.9|6101.6|6095.6|1
1628505600000|2021-08-09 10:40:00|6102.1|6096.1|6095.7|6089.7|6102.4|6096.4|6094.7|6088.2|6
1628505900000|2021-08-09 10:45:00|6096.7|6090.7|6094.2|6088.2|6099.4|6093.2|6092.9|6086.9|9
1628506200000|2021-08-09 10:50:00|6093.9|6087.9|6098.2|6092.2|6104|6098|6093.9|6087.9|4
1628506500000|2021-08-09 10:55:00|6098.7|6092.7|6088.3|6082.3|6098.7|6092.7|6087.8|6081.8|45
1628506800000|2021-08-09 11:00:00|6088|6082|6088.3|6082.3|6092.8|6086.8|6087.4|6081.4|50
1628507100000|2021-08-09 11:05:00|6089.3|6083.3|6075.9|6069.9|6089.8|6083.8|6074.2|6068.2|106
1628507400000|2021-08-09 11:10:00|6072.7|6066.7|6067|6061|6074|6068|6064.2|6058.2|23
1628507700000|2021-08-09 11:15:00|6066.8|6060.8|6063.7|6057.7|6070.1|6061.5|6059.4|6053.4|32
1628508000000|2021-08-09 11:20:00|6061.7|6055.7|6071.3|6065.3|6071.5|6065.5|6061.7|6055.7|15
1628508300000|2021-08-09 11:25:00|6070.7|6064.7|6072.3|6066.3|6073.3|6067.3|6070.5|6064.5|1
1628508600000|2021-08-09 11:30:00|6072.6|6066.6|6070.3|6064.3|6072.8|6066.8|6068.9|6062.9|0
1628508900000|2021-08-09 11:35:00|6069.9|6063.9|6077.2|6071.2|6078.7|6072.7|6069.9|6063.9|4
1628509200000|2021-08-09 11:40:00|6077.5|6071.5|6078.2|6072.2|6079.2|6073.2|6072.6|6066.6|5
1628509500000|2021-08-09 11:45:00|6077.9|6071.9|6072.6|6066.6|6077.9|6071.9|6072.4|6066.4|21
1628509800000|2021-08-09 11:50:00|6076.8|6070.8|6068.9|6062.9|6076.8|6070.8|6067.9|6061.9|30
1628510100000|2021-08-09 11:55:00|6069.4|6063.4|6072.6|6066.6|6075.3|6069.3|6067.1|6061.1|22
1628510400000|2021-08-09 12:00:00|6072.3|6066.3|6069.1|6063.1|6072.3|6066.3|6066.9|6060.9|7
1628510700000|2021-08-09 12:05:00|6068.9|6062.9|6069.5|6063.5|6071.7|6065.7|6067.3|6061.3|18
1628511000000|2021-08-09 12:10:00|6069.3|6063.3|6067.8|6061.8|6069.3|6063.3|6066.8|6060.8|8
1628511300000|2021-08-09 12:15:00|6068|6062|6062|6056|6070.4|6064.4|6061.5|6055.5|55
1628511600000|2021-08-09 12:20:00|6061.7|6055.7|6056.9|6050.9|6062.7|6056.7|6056.7|6050.7|21
1628511900000|2021-08-09 12:25:00|6056.7|6050.7|6046.4|6040.4|6056.7|6050.7|6044.2|6038.2|86
1628512200000|2021-08-09 12:30:00|6046.2|6040.2|6050.6|6044.6|6057.1|6051.1|6045.1|6039.1|27
1628512500000|2021-08-09 12:35:00|6050.3|6044.3|6043.7|6037.7|6050.3|6044.3|6043.7|6037.7|38
1628512800000|2021-08-09 12:40:00|6043.4|6037.4|6044.4|6038.4|6045.6|6039.6|6042.2|6036.2|39
1628515800000|2021-08-09 13:30:00|6056.4|6050.4|6151.6|6145.6|6165.6|6159.6|6055.4|6048.6|293
1628516100000|2021-08-09 13:35:00|6151.9|6145.9|6143.9|6137.9|6153.1|6147.1|6126.7|6120.7|53
1628516400000|2021-08-09 13:40:00|6144.4|6138.4|6109.6|6103.6|6144.4|6138.4|6100.4|6094.4|52
1628516700000|2021-08-09 13:45:00|6111.1|6105.1|6113.5|6107.5|6125.4|6119.4|6106.6|6100.6|43
1628517000000|2021-08-09 13:50:00|6114.8|6108.8|6135.8|6129.8|6140|6134|6114.3|6108.3|62
1628517300000|2021-08-09 13:55:00|6135.3|6129.3|6145|6139|6149.3|6143.3|6132.6|6126.6|18
1628517600000|2021-08-09 14:00:00|6145.3|6139.3|6124.5|6118.5|6149.8|6143.8|6113.7|6107.7|48
1628517900000|2021-08-09 14:05:00|6124|6118|6103.5|6097.5|6124|6118|6101.5|6095.5|26
1628518200000|2021-08-09 14:10:00|6104|6098|6096.4|6090.4|6112|6106|6091.7|6085.7|15
1628518500000|2021-08-09 14:15:00|6095.1|6089.1|6059|6053|6095.1|6089.1|6058|6052|47
1628518800000|2021-08-09 14:20:00|6058.5|6052.5|6051.8|6045.8|6063.9|6057.9|6051.3|6045.3|51
1628519100000|2021-08-09 14:25:00|6051.2|6045.2|6042.5|6036.5|6051.3|6045.3|6036.9|6030.9|147
1628519400000|2021-08-09 14:30:00|6041.9|6035.9|6048.9|6042.9|6049.7|6043.7|6023.3|6017.3|173
1628519700000|2021-08-09 14:35:00|6049.4|6043.4|6046.9|6040.9|6052.9|6046.9|6044.2|6038.2|101
1628520000000|2021-08-09 14:40:00|6046.1|6040.1|6026.6|6020.6|6047.1|6041.1|6018.4|6012.4|150
1628520300000|2021-08-09 14:45:00|6026.8|6020.8|6021.5|6015.5|6034.8|6028.8|6019|6013|65
1628520600000|2021-08-09 14:50:00|6022.5|6016.5|6021.2|6015.2|6028.5|6022.5|6017.9|6011.9|101
1628520900000|2021-08-09 14:55:00|6020.7|6014.7|6018.7|6012.7|6029.6|6023.6|6009.8|6003.8|53
1628521200000|2021-08-09 15:00:00|6018.2|6012.2|6021.3|6015.3|6025|6019|6009.8|6003.8|130
1628521500000|2021-08-09 15:05:00|6022.3|6016.3|6029.4|6023.4|6032.6|6026.6|6020.1|6014.1|15
1628521800000|2021-08-09 15:10:00|6029.9|6023.9|6024.7|6018.7|6031.6|6025.6|6019.7|6013.7|36
1628522100000|2021-08-09 15:15:00|6023.7|6017.7|6021|6015|6032.2|6026.2|6021|6015|154
1628522400000|2021-08-09 15:20:00|6021.3|6015.3|6004.4|5998.4|6024.5|6018.5|6003.2|5997.2|101
1628522700000|2021-08-09 15:25:00|6004.7|5998.7|6000.2|5994.2|6012.6|6006.6|5998.5|5992.5|46
1628523000000|2021-08-09 15:30:00|5999.4|5993.4|5985.4|5979.4|5999.4|5993.4|5983.4|5977.4|233
1628523300000|2021-08-09 15:35:00|5985.2|5979.2|5998.6|5992.6|5998.9|5992.9|5983.1|5977.1|30
1628523600000|2021-08-09 15:40:00|5998.9|5992.9|6019.1|6013.1|6023.4|6017.4|5998.6|5992.6|112
1628523900000|2021-08-09 15:45:00|6019.6|6013.6|6019.4|6013.4|6028.6|6022.6|6019.1|6013.1|114
1628524200000|2021-08-09 15:50:00|6020.1|6014.1|6015.4|6009.4|6023.1|6017.1|6013.9|6007.9|21
1628524500000|2021-08-09 15:55:00|6014.6|6008.6|6020.4|6014.4|6023.1|6017.1|6012.4|6006.4|43
1628524800000|2021-08-09 16:00:00|6019.1|6013.1|6030.8|6024.8|6036.9|6030.9|6013.8|6007.8|84
1628525100000|2021-08-09 16:05:00|6030.5|6024.5|6036.6|6030.6|6038.3|6032.3|6029.8|6023.8|25
1628525400000|2021-08-09 16:10:00|6036.3|6030.3|6045.8|6039.8|6046.1|6040.1|6034.1|6028.1|45
1628525700000|2021-08-09 16:15:00|6046.6|6040.6|6043.3|6037.3|6051.8|6045.8|6035.5|6029.5|117
1628526000000|2021-08-09 16:20:00|6042.3|6036.3|6038|6032|6044.1|6038.1|6036.3|6030.3|21
1628526300000|2021-08-09 16:25:00|6038.7|6032.7|6042.8|6036.8|6043|6037|6035.3|6029.3|16
1628526600000|2021-08-09 16:30:00|6042.5|6036.5|6034.2|6028.2|6052.5|6046.5|6034.2|6028.2|65
1628526900000|2021-08-09 16:35:00|6034|6028|6024.5|6018.5|6035|6029|6022.5|6016.5|102
1628527200000|2021-08-09 16:40:00|6024.3|6018.3|6021.3|6015.3|6028.3|6022.3|6018.8|6012.8|79
1628527500000|2021-08-09 16:45:00|6021.8|6015.8|6023.8|6017.8|6024|6018|6016.3|6010.3|39
1628527800000|2021-08-09 16:50:00|6024|6018|6020.5|6014.5|6025.3|6019.3|6017.1|6011.1|14
1628528100000|2021-08-09 16:55:00|6020.8|6014.8|6013.5|6007.5|6023|6017|6013.4|6007.4|43
1628528400000|2021-08-09 17:00:00|6013.3|6007.3|6009.3|6003.3|6016|6010|6008.2|6002.2|85
1628528700000|2021-08-09 17:05:00|6009.8|6003.8|6019.7|6013.7|6019.7|6013.7|6005.5|5999.5|74
1628529000000|2021-08-09 17:10:00|6019.5|6013.5|6024|6018|6027.3|6021.3|6019|6013|28
1628529300000|2021-08-09 17:15:00|6024.3|6018.3|6027.9|6021.9|6032|6026|6020.5|6014.5|40
1628529600000|2021-08-09 17:20:00|6027.4|6021.4|6032.3|6026.3|6033|6027|6024.5|6018.5|49
1628529900000|2021-08-09 17:25:00|6032.8|6026.8|6034.4|6028.4|6040|6034|6031.5|6025.5|48
1628530200000|2021-08-09 17:30:00|6034.2|6028.2|6042.9|6036.9|6042.9|6036.9|6033.1|6027.1|26
1628530500000|2021-08-09 17:35:00|6043.1|6037.1|6041.9|6035.9|6049.3|6043.3|6040.2|6034.2|82
1628530800000|2021-08-09 17:40:00|6041.6|6035.6|6045|6039|6048.6|6042.6|6039.4|6033.4|27
1628531100000|2021-08-09 17:45:00|6045.3|6039.3|6052.1|6046.1|6052.1|6046.1|6045|6039|37
1628531400000|2021-08-09 17:50:00|6051.8|6045.8|6043.4|6037.4|6052.3|6046.3|6040.1|6034.1|22
1628531700000|2021-08-09 17:55:00|6043.1|6037.1|6038.6|6032.6|6046.4|6040.4|6038.3|6032.3|15
1628532000000|2021-08-09 18:00:00|6038.3|6032.3|6032.1|6026.1|6042.3|6036.3|6031.6|6025.6|59
1628532300000|2021-08-09 18:05:00|6032.2|6026.2|6036.2|6030.2|6040.3|6034.3|6031.2|6025.2|120
1628532600000|2021-08-09 18:10:00|6036.4|6030.4|6035.4|6029.4|6050.6|6044.6|6029.8|6023.8|293
1628532900000|2021-08-09 18:15:00|6034.6|6028.6|6033.7|6027.7|6039.9|6033.6|6028.8|6022.8|217
1628553600000|2021-08-10 00:00:00|6026.5|6020.5|6017|6011|6030.8|6020.8|6008.2|5999|73
1628553900000|2021-08-10 00:05:00|6016.7|6010.7|6015.2|6009.2|6023.5|6015.5|6011.3|6005.3|6
1628554200000|2021-08-10 00:10:00|6015.5|6009.5|6029.6|6019.6|6029.6|6021.5|6015.5|6008|1
1628554500000|2021-08-10 00:15:00|6029.8|6019.8|6032.5|6026.5|6037.5|6031.5|6026.9|6019.8|9
1628554800000|2021-08-10 00:20:00|6033|6027|6040.7|6034.7|6044.8|6038.8|6033|6027|0
1628555100000|2021-08-10 00:25:00|6041|6035|6029.9|6023.9|6044.3|6035|6029.9|6023.9|2
1628555400000|2021-08-10 00:30:00|6030.2|6024.2|6036.4|6030.4|6037.9|6031.9|6029.9|6023.9|0
1628555700000|2021-08-10 00:35:00|6036.2|6030.2|6034.1|6024.1|6037.8|6031.8|6029.8|6023.8|21
1628556000000|2021-08-10 00:40:00|6034.3|6024.3|6033.3|6027.3|6034.3|6027.8|6032.6|6024.3|0
1628556300000|2021-08-10 00:45:00|6032.7|6026.7|6039.8|6033.8|6041.1|6035.1|6032.7|6026.7|0
1628556600000|2021-08-10 00:50:00|6039.6|6033.6|6042.1|6036.1|6042.1|6036.1|6035.8|6029.8|0
1628556900000|2021-08-10 00:55:00|6043.1|6037.1|6053.8|6047.8|6063.4|6054.5|6043.1|6036.1|3
1628557200000|2021-08-10 01:00:00|6054.1|6048.1|6042.6|6036.6|6054.1|6048.1|6042.1|6036.1|0
1628557500000|2021-08-10 01:05:00|6042.8|6036.8|6043.5|6037.5|6047.5|6041.5|6039.8|6033.8|2
1628557800000|2021-08-10 01:10:00|6043|6037|6046.3|6040.3|6047.8|6041.8|6040.5|6034.5|1
1628558100000|2021-08-10 01:15:00|6046|6040|6048|6042|6055.1|6049.1|6043|6037|0
1628558400000|2021-08-10 01:20:00|6048.3|6042.3|6051.8|6045.8|6057|6051|6048.3|6042.3|0
1628558700000|2021-08-10 01:25:00|6052|6046|6052.3|6046.3|6056.8|6048.5|6051.5|6044|0
1628559000000|2021-08-10 01:30:00|6052.8|6046.8|6048.3|6042.3|6055.1|6049.1|6048.3|6042.3|0
1628559300000|2021-08-10 01:35:00|6049|6043|6052|6042|6052|6044.3|6047.3|6041.3|0
1628559600000|2021-08-10 01:40:00|6049|6043|6047|6041|6049|6043|6046.8|6040.8|0
1628559900000|2021-08-10 01:45:00|6046.8|6040.8|6042.3|6036.3|6046.8|6040.8|6042|6036|0
1628560200000|2021-08-10 01:50:00|6042.5|6036.5|6043.5|6037.5|6044.7|6038.7|6042.5|6036.5|0
1628560500000|2021-08-10 01:55:00|6043|6037|6043.7|6037.7|6045.7|6039.7|6038.2|6032.2|4
1628560800000|2021-08-10 02:00:00|6043.5|6037.5|6038.7|6032.7|6046.5|6037.5|6038.7|6031.2|0
1628561100000|2021-08-10 02:05:00|6039|6033|6043.9|6037.9|6047.7|6041.7|6038.7|6032.7|0
1628561400000|2021-08-10 02:10:00|6043.4|6037.4|6049.9|6043.9|6050.4|6044.4|6041.7|6035.7|0
1628561700000|2021-08-10 02:15:00|6049.4|6043.4|6043.4|6037.4|6050.2|6043.9|6043.4|6037.4|0
1628562000000|2021-08-10 02:20:00|6044|6038|6047.9|6041.9|6047.9|6041.9|6044|6038|0
1628562300000|2021-08-10 02:25:00|6046.9|6040.9|6047.9|6041.9|6050.2|6044.2|6046.9|6040.9|0
1628562600000|2021-08-10 02:30:00|6047.4|6041.4|6053.5|6047.5|6055.7|6048|6046.2|6040.2|0
1628562900000|2021-08-10 02:35:00|6054|6048|6053.4|6047.4|6055.5|6049.5|6051.9|6045.9|2
1628563200000|2021-08-10 02:40:00|6053.9|6047.9|6052.4|6046.4|6053.9|6047.9|6052.4|6046.4|1
1628563500000|2021-08-10 02:45:00|6052.7|6046.7|6053.7|6047.7|6055.1|6047.7|6052.4|6044.9|0
1628563800000|2021-08-10 02:50:00|6053.4|6047.4|6056.6|6050.6|6059.8|6053.8|6053.4|6047.4|0
1628564100000|2021-08-10 02:55:00|6058.9|6048.9|6053.9|6047.9|6058.9|6050.6|6053.3|6047.3|0
1628564400000|2021-08-10 03:00:00|6052.5|6046.5|6057.4|6051.4|6059.1|6051.9|6051.8|6045.8|0
1628564700000|2021-08-10 03:05:00|6057.6|6051.6|6051.8|6045.8|6059.1|6051.8|6050.3|6044.3|0
1628565000000|2021-08-10 03:10:00|6052.1|6046.1|6065.8|6059.8|6066.3|6060.3|6052.1|6046.1|1
1628565300000|2021-08-10 03:15:00|6066.1|6060.1|6065.3|6059.3|6066.1|6060.1|6063.8|6057.8|0
1628565600000|2021-08-10 03:20:00|6065.6|6059.6|6075.5|6069.5|6077.3|6071.3|6064.8|6058.8|9
1628565900000|2021-08-10 03:25:00|6076|6070|6071.3|6065.3|6076|6070|6070.5|6064.5|1
1628566200000|2021-08-10 03:30:00|6070.8|6064.8|6070.5|6064.5|6071|6065|6069.5|6063.5|1
1628566500000|2021-08-10 03:35:00|6070.8|6064.8|6071.5|6065.5|6071.5|6065.5|6070.5|6064.5|0
1628566800000|2021-08-10 03:40:00|6071|6065|6071|6065|6073.2|6067.2|6071|6065|0
1628567100000|2021-08-10 03:45:00|6071.3|6065.3|6071|6065|6071.5|6065.5|6070.5|6064.5|2
1628567400000|2021-08-10 03:50:00|6071.5|6065.5|6073|6067|6073|6067|6071|6065|1
1628567700000|2021-08-10 03:55:00|6072.5|6066.5|6073.2|6067.2|6073.2|6067.2|6072.5|6066.5|0
1628568000000|2021-08-10 04:00:00|6073.5|6067.5|6078|6072|6078|6072|6073.5|6067.5|34
1628568300000|2021-08-10 04:05:00|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1628568600000|2021-08-10 04:10:00|6078.5|6072.5|6079|6073|6079|6073|6078.5|6072.5|23
1628568900000|2021-08-10 04:15:00|6078.7|6072.7|6078.7|6072.7|6079|6073|6078.7|6072.7|1
1628569200000|2021-08-10 04:20:00|6078.9|6072.9|6078.7|6072.7|6078.9|6072.9|6078.7|6072.7|0
1628569500000|2021-08-10 04:25:00|6078.9|6072.9|6076.7|6070.7|6078.9|6072.9|6076.4|6070.4|0
1628569800000|2021-08-10 04:30:00|6076.4|6070.4|6075.5|6069.5|6076.4|6070.4|6074|6068|0
1628570100000|2021-08-10 04:35:00|6074|6068|6072.2|6066.2|6074|6068|6072.2|6066.2|0
1628570400000|2021-08-10 04:40:00|6073|6067|6073.3|6067.3|6073.3|6067.3|6071.6|6065.6|3
1628570700000|2021-08-10 04:45:00|6073.6|6067.6|6073.6|6067.6|6075.8|6069.8|6073.6|6067.6|1
1628571000000|2021-08-10 04:50:00|6073.8|6067.8|6075.6|6069.6|6076.1|6070.1|6073.8|6067.8|2
1628571300000|2021-08-10 04:55:00|6075.1|6069.1|6074.3|6068.3|6075.1|6069.1|6073.1|6067.1|0
1628571600000|2021-08-10 05:00:00|6074.1|6068.1|6073.5|6067.5|6074.5|6068.5|6072.1|6066.1|3
1628571900000|2021-08-10 05:05:00|6073.8|6067.8|6074.5|6068.5|6074.5|6068.5|6073.5|6067.5|1
1628572200000|2021-08-10 05:10:00|6072.8|6066.8|6071|6065|6073.3|6067.3|6071|6065|1
1628572500000|2021-08-10 05:15:00|6070.5|6064.5|6074.7|6068.7|6074.7|6068.7|6070.5|6064.5|0
1628572800000|2021-08-10 05:20:00|6074.5|6068.5|6074.7|6068.7|6074.7|6068.7|6074|6068|0
1628573100000|2021-08-10 05:25:00|6074.5|6068.5|6077.5|6071.5|6077.7|6071.7|6074.5|6068.5|0
1628573400000|2021-08-10 05:30:00|6077.2|6071.2|6083.5|6077.5|6085.8|6079.8|6076.3|6070.3|12
1628573700000|2021-08-10 05:35:00|6084.3|6078.3|6084.8|6078.8|6086.5|6080.5|6083.5|6077.5|1
1628574000000|2021-08-10 05:40:00|6085.3|6079.3|6089.7|6083.7|6092|6086|6085.3|6079.3|2
1628574300000|2021-08-10 05:45:00|6089.9|6083.9|6092.1|6086.1|6092.1|6086.1|6089.9|6083.9|0
1628574600000|2021-08-10 05:50:00|6092.4|6086.4|6092.6|6086.6|6092.9|6086.9|6090.2|6084.2|7
1628574900000|2021-08-10 05:55:00|6091.4|6085.4|6092.5|6086.5|6093.9|6087.9|6089.2|6083.2|5
1628575200000|2021-08-10 06:00:00|6092.7|6086.7|6101.7|6095.7|6102.2|6096.2|6090.4|6084.4|7
1628575500000|2021-08-10 06:05:00|6102.2|6096.2|6104.3|6098.3|6105.8|6099.8|6101.7|6095.7|8
1628575800000|2021-08-10 06:10:00|6104.1|6098.1|6106.4|6091.4|6106.6|6099.3|6098.9|6091.1|8
1628576100000|2021-08-10 06:15:00|6106.6|6091.6|6105|6099|6107|6101|6102.4|6090.8|10
1628576400000|2021-08-10 06:20:00|6105.5|6099.5|6101.8|6095.8|6106.7|6100.7|6100.8|6092.3|3
1628576700000|2021-08-10 06:25:00|6102|6096|6101|6095|6105.8|6098|6100|6093.3|0
1628577000000|2021-08-10 06:30:00|6100.7|6094.7|6097.5|6091.5|6102.5|6096.5|6096|6090|3
1628577300000|2021-08-10 06:35:00|6097.8|6091.8|6100.5|6094.5|6100.5|6094.5|6097.8|6091.8|7
1628577600000|2021-08-10 06:40:00|6099.2|6093.2|6099.2|6093.2|6100.5|6094.5|6099.2|6093.2|12
1628577900000|2021-08-10 06:45:00|6097.3|6091.3|6095|6089|6097.3|6091.3|6089.8|6083.8|1
1628578200000|2021-08-10 06:50:00|6095.3|6089.3|6099.4|6093.4|6101.2|6095.2|6095.3|6089.3|1
1628578500000|2021-08-10 06:55:00|6099.9|6093.9|6099.7|6093.7|6100.2|6094.2|6098.2|6092.2|11
1628578800000|2021-08-10 07:00:00|6099.4|6093.4|6095.6|6089.6|6099.4|6093.4|6093.5|6087.5|9
1628579100000|2021-08-10 07:05:00|6095.9|6089.9|6094|6088|6096.1|6090.1|6090.7|6084.7|0
1628579400000|2021-08-10 07:10:00|6093.7|6087.7|6096.7|6090.7|6101.4|6095.4|6093.7|6087.7|19
1628579700000|2021-08-10 07:15:00|6097|6091|6096.2|6090.2|6097.4|6091.4|6095|6089|0
1628580000000|2021-08-10 07:20:00|6096.7|6090.7|6094.2|6088.2|6097.9|6091.9|6094.2|6088.2|0
1628580300000|2021-08-10 07:25:00|6094.4|6088.4|6096.7|6090.7|6097.2|6091.2|6092|6086|0
1628580600000|2021-08-10 07:30:00|6096.9|6090.9|6098.2|6092.2|6099.1|6093.1|6096.7|6090.7|1
1628580900000|2021-08-10 07:35:00|6098.5|6092.5|6090.4|6084.4|6099.6|6093.6|6089.9|6083.9|4
1628581200000|2021-08-10 07:40:00|6090.1|6084.1|6094.2|6088.2|6097.2|6091|6087.5|6081.5|3
1628581500000|2021-08-10 07:45:00|6094.7|6088.7|6089|6083|6097.2|6091.2|6088|6082|0
1628581800000|2021-08-10 07:50:00|6089.2|6083.2|6094.7|6088.7|6096.4|6090.4|6088.2|6082.2|0
1628582100000|2021-08-10 07:55:00|6094.2|6088.2|6099.3|6093.3|6101.4|6095.4|6093.7|6087.4|11
1628582400000|2021-08-10 08:00:00|6098.9|6092.9|6101|6095|6101.5|6095.5|6096.3|6088.1|14
1628582700000|2021-08-10 08:05:00|6100.5|6094.5|6103.8|6097.8|6106|6100|6100.3|6094.3|3
1628583000000|2021-08-10 08:10:00|6104.3|6098.3|6105.8|6099.8|6107.5|6101.5|6104.1|6098.1|16
1628583300000|2021-08-10 08:15:00|6105.5|6099.5|6106|6100|6107.5|6101.5|6103.8|6097.8|8
1628583600000|2021-08-10 08:20:00|6106.3|6100.3|6107.9|6101.9|6107.9|6101.9|6097.9|6091.9|82
1628583900000|2021-08-10 08:25:00|6108.2|6102.2|6112|6106|6115.2|6109.2|6108.2|6102.2|8
1628584200000|2021-08-10 08:30:00|6112.5|6106.5|6113.7|6107.7|6114.5|6108.5|6107.3|6101.3|2
1628584500000|2021-08-10 08:35:00|6113.5|6107.5|6110.9|6104.9|6114.2|6108.2|6108.1|6102.1|1
1628584800000|2021-08-10 08:40:00|6110.7|6104.7|6109.5|6103.5|6114.4|6108.4|6099.8|6093.8|8
1628585100000|2021-08-10 08:45:00|6109.8|6103.8|6112.5|6106.5|6114|6108|6107.3|6101.3|3
1628585400000|2021-08-10 08:50:00|6112.8|6106.8|6111|6105|6115.5|6109.5|6107.3|6099.8|1
1628585700000|2021-08-10 08:55:00|6111.3|6105.3|6114.5|6108.5|6114.5|6108.5|6107.3|6099.5|5
1628586000000|2021-08-10 09:00:00|6115|6109|6113.7|6107.7|6115|6109|6107|6099.5|3
1628586300000|2021-08-10 09:05:00|6114|6108|6112.3|6106.3|6114.7|6108.7|6111|6105|4
1628586600000|2021-08-10 09:10:00|6112|6106|6111.3|6105.3|6114.7|6108.7|6108.8|6102.8|3
1628586900000|2021-08-10 09:15:00|6111.5|6105.5|6107.8|6101.8|6113.3|6107.3|6107.8|6101.8|0
1628587200000|2021-08-10 09:20:00|6107.3|6101.3|6107.5|6101.5|6108.8|6102.8|6106.5|6100.5|18
1628587500000|2021-08-10 09:25:00|6107.8|6101.8|6087.5|6081.5|6109.8|6103.8|6087.5|6081.5|26
1628587800000|2021-08-10 09:30:00|6087.7|6081.7|6080.5|6074.5|6092.3|6086.3|6078.7|6072.7|5
1628588100000|2021-08-10 09:35:00|6080|6074|6084.5|6078.5|6087.5|6081.5|6077.5|6071.5|4
1628588400000|2021-08-10 09:40:00|6085|6079|6078.4|6068.4|6085.5|6079.5|6072.5|6066.5|18
1628588700000|2021-08-10 09:45:00|6077.3|6071.3|6073.4|6067.4|6080.4|6074.4|6072.9|6066.9|15
1628589000000|2021-08-10 09:50:00|6073.7|6067.7|6073.2|6067.2|6079.1|6071.9|6072.2|6066.2|5
1628589300000|2021-08-10 09:55:00|6073.9|6067.9|6068.7|6062.7|6075.2|6069.2|6067.2|6061.2|3
1628589600000|2021-08-10 10:00:00|6068.2|6062.2|6069.2|6063.2|6069.2|6063.2|6066|6060|0
1628589900000|2021-08-10 10:05:00|6069.7|6063.7|6069.7|6063.7|6074.2|6068.2|6067.7|6061.7|0
1628590200000|2021-08-10 10:10:00|6070|6064|6071.2|6065.2|6072.4|6066.4|6067.4|6059.4|0
1628590500000|2021-08-10 10:15:00|6071|6065|6065.2|6059.2|6073.7|6067.7|6065.2|6059.2|1
1628590800000|2021-08-10 10:20:00|6064.9|6058.9|6056.9|6050.9|6064.9|6058.9|6054.9|6048.9|17
1628591100000|2021-08-10 10:25:00|6057.2|6051.2|6060.9|6054.9|6063.7|6057.7|6056.9|6050.9|0
1628591400000|2021-08-10 10:30:00|6061.2|6055.2|6066.9|6060.9|6067.9|6061.9|6060.9|6054.9|0
1628591700000|2021-08-10 10:35:00|6067.1|6061.1|6071.9|6065.9|6077.4|6071.4|6067.1|6061.1|1
1628592000000|2021-08-10 10:40:00|6068.4|6062.4|6072.4|6066.4|6073.6|6067.6|6066.1|6060.1|18
1628592300000|2021-08-10 10:45:00|6072.1|6066.1|6075.9|6069.9|6075.9|6069.9|6069.9|6063.9|19
1628592600000|2021-08-10 10:50:00|6076.2|6070.2|6082.6|6076.6|6089.3|6083.3|6076.2|6069.7|2
1628592900000|2021-08-10 10:55:00|6083.1|6077.1|6082.7|6076.7|6091.1|6085.1|6082.4|6076.4|0
1628593200000|2021-08-10 11:00:00|6083.4|6077.4|6080.6|6074.6|6083.7|6077.7|6076.1|6070.1|0
1628593500000|2021-08-10 11:05:00|6078.9|6072.9|6078.1|6072.1|6082.1|6076.1|6073.6|6066.4|1
1628593800000|2021-08-10 11:10:00|6077.9|6071.9|6075.6|6069.6|6083.6|6077.6|6074.1|6068.1|0
1628594100000|2021-08-10 11:15:00|6076.1|6070.1|6086.6|6080.6|6088.9|6082.9|6073.9|6067.9|0
1628594400000|2021-08-10 11:20:00|6086.3|6080.3|6088.1|6082.1|6088.1|6082.1|6085.3|6079.3|0
1628594700000|2021-08-10 11:25:00|6088.4|6082.4|6087.1|6081.1|6088.9|6082.9|6084.9|6078.9|1
1628595000000|2021-08-10 11:30:00|6087.6|6081.6|6085.6|6075.6|6090.9|6084.9|6082.1|6075.6|1
1628595300000|2021-08-10 11:35:00|6084.4|6078.4|6079.3|6073.3|6086.6|6080.6|6073.1|6067.1|2
1628595600000|2021-08-10 11:40:00|6079|6073|6068.1|6062.1|6079|6073|6067.6|6061.6|20
1628595900000|2021-08-10 11:45:00|6067.8|6061.8|6071.1|6065.1|6079.6|6073.6|6067.1|6061.1|1
1628596200000|2021-08-10 11:50:00|6070.8|6064.8|6063.6|6057.6|6071.1|6065.1|6059.3|6053.3|3
1628596500000|2021-08-10 11:55:00|6064.3|6058.3|6060.6|6054.6|6065.6|6059.6|6060.3|6054.3|7
1628596800000|2021-08-10 12:00:00|6060.8|6054.8|6064|6058|6066.7|6060.7|6060.8|6054.8|76
1628597100000|2021-08-10 12:05:00|6064.2|6058.2|6071.4|6065.4|6074.5|6068.5|6064|6058|69
1628597400000|2021-08-10 12:10:00|6070.9|6064.9|6059.4|6053.4|6072.9|6066.9|6057.1|6051.1|13
1628597700000|2021-08-10 12:15:00|6059.9|6053.9|6052.1|6046.1|6061.9|6055.9|6049.9|6043.9|7
1628598000000|2021-08-10 12:20:00|6052.3|6046.3|6050.6|6044.6|6058.4|6052.4|6049.9|6043.9|1
1628598300000|2021-08-10 12:25:00|6052.9|6042.9|6052.6|6046.6|6053.6|6047.6|6047.4|6041.4|2
1628598600000|2021-08-10 12:30:00|6053.1|6047.1|6053.1|6047.1|6064.9|6058.9|6053.1|6047.1|56
1628598900000|2021-08-10 12:35:00|6054.1|6048.1|6045.4|6039.4|6054.6|6048.6|6038|6032|84
1628599200000|2021-08-10 12:40:00|6044.6|6038.6|6041.4|6035.4|6053.3|6047.3|6041.4|6035.4|40
1628602200000|2021-08-10 13:30:00|6039.5|6033.5|6053.4|6047.4|6080.1|6074.1|6039.2|6033.2|261
1628602500000|2021-08-10 13:35:00|6053.1|6047.1|6065.6|6059.6|6075|6069|6052.9|6046.9|78
1628602800000|2021-08-10 13:40:00|6066.1|6060.1|6067.3|6061.3|6080.5|6074.5|6059.8|6053.8|128
1628603100000|2021-08-10 13:45:00|6063.3|6057.3|6047.8|6041.8|6066.6|6060.6|6041.1|6035.1|120
1628603400000|2021-08-10 13:50:00|6048.3|6042.3|6045.9|6039.9|6058.8|6052.8|6044.7|6038.7|115
1628603700000|2021-08-10 13:55:00|6045.7|6039.7|6061|6055|6066.3|6060.3|6045.7|6039.7|105
1628604000000|2021-08-10 14:00:00|6061.3|6055.3|6069.7|6063.7|6071.4|6065.4|6052.3|6046.3|106
1628604300000|2021-08-10 14:05:00|6070.4|6064.4|6068.6|6062.6|6073.4|6067.4|6063.6|6057.6|215
1628604600000|2021-08-10 14:10:00|6068.3|6062.3|6086.1|6080.1|6087.1|6081.1|6067.8|6061.8|182
1628604900000|2021-08-10 14:15:00|6086.6|6080.6|6094.7|6088.7|6095.2|6089.2|6084.6|6078.6|160
1628605200000|2021-08-10 14:20:00|6094.9|6088.9|6092.7|6086.7|6096.3|6090.3|6086.9|6080.9|140
1628605500000|2021-08-10 14:25:00|6092.9|6086.9|6086|6080|6094.7|6088.7|6085.2|6079.2|103
1628605800000|2021-08-10 14:30:00|6086.5|6080.5|6094|6088|6096.2|6090.2|6086.5|6080.5|93
1628606100000|2021-08-10 14:35:00|6093.8|6087.8|6089.8|6083.8|6097.7|6091.7|6084.8|6078.8|111
1628606400000|2021-08-10 14:40:00|6090.5|6084.5|6084|6078|6093.3|6087.3|6082.5|6076.5|63
1628606700000|2021-08-10 14:45:00|6084.3|6078.3|6083.5|6077.5|6089.3|6083.3|6083|6077|42
1628607000000|2021-08-10 14:50:00|6083|6077|6089.7|6083.7|6090.7|6084.7|6083|6077|54
1628607300000|2021-08-10 14:55:00|6090.2|6084.2|6083.4|6077.4|6094|6088|6081.9|6075.9|88
1628607600000|2021-08-10 15:00:00|6084.4|6078.4|6088.9|6082.9|6092.2|6086.2|6081.9|6075.9|19
1628607900000|2021-08-10 15:05:00|6091.4|6085.4|6097.8|6091.8|6097.8|6091.8|6090.9|6084.9|143
1628608200000|2021-08-10 15:10:00|6098.1|6092.1|6106.3|6100.3|6109.6|6103.6|6096.8|6090.8|349
1628608500000|2021-08-10 15:15:00|6105.8|6099.8|6128.8|6122.8|6129.8|6123.8|6105.8|6099.8|175
1628608800000|2021-08-10 15:20:00|6129.3|6123.3|6121.5|6115.5|6133.3|6127.3|6121.5|6115.5|96
1628609100000|2021-08-10 15:25:00|6120.5|6114.5|6120.2|6114.2|6132.3|6126.3|6120.2|6114.2|100
1628609400000|2021-08-10 15:30:00|6120.5|6114.5|6124.5|6118.5|6129.7|6123.7|6120.5|6114.5|288
1628609700000|2021-08-10 15:35:00|6123.7|6117.7|6124.2|6118.2|6129.5|6123.5|6120.7|6114.7|89
1628610000000|2021-08-10 15:40:00|6124.4|6118.4|6127.8|6121.8|6129.7|6123.7|6124|6118|110
1628610300000|2021-08-10 15:45:00|6128|6122|6123|6117|6128.2|6122.2|6122.5|6116.5|73
1628610600000|2021-08-10 15:50:00|6122.7|6116.7|6126.5|6120.5|6126.7|6120.7|6120.7|6114.7|368
1628610900000|2021-08-10 15:55:00|6126.7|6120.7|6127.9|6121.9|6128.7|6122.7|6123.9|6117.9|94
1628611200000|2021-08-10 16:00:00|6127.7|6121.7|6130.7|6124.7|6131|6125|6125.7|6119.7|74
1628611500000|2021-08-10 16:05:00|6129.2|6123.2|6130.7|6124.7|6131.7|6125.7|6128.2|6122.2|26
1628611800000|2021-08-10 16:10:00|6131|6125|6129|6123|6131|6125|6124.2|6118.2|32
1628612100000|2021-08-10 16:15:00|6127.5|6121.5|6122.7|6116.7|6127.5|6121.5|6122.2|6116.2|40
1628612400000|2021-08-10 16:20:00|6123|6117|6127|6121|6128.4|6122.4|6123|6117|73
1628612700000|2021-08-10 16:25:00|6127.2|6121.2|6119.7|6113.7|6129|6123|6119.2|6113.2|95
1628613000000|2021-08-10 16:30:00|6119.5|6113.5|6128.7|6122.7|6128.7|6122.7|6118.7|6112.7|109
1628613300000|2021-08-10 16:35:00|6128.5|6122.5|6129.4|6123.4|6131.4|6125.4|6128|6122|100
1628613600000|2021-08-10 16:40:00|6129.6|6123.6|6129.8|6123.8|6130.8|6124.8|6129.1|6123.1|60
1628613900000|2021-08-10 16:45:00|6129.3|6123.3|6124.8|6118.8|6130.3|6124.3|6119.6|6113.6|119
1628614200000|2021-08-10 16:50:00|6125|6119|6126.5|6120.5|6127.8|6121.8|6121.8|6115.8|70
1628614500000|2021-08-10 16:55:00|6126.8|6120.8|6129.5|6123.5|6129.5|6123.5|6126.5|6120.5|192
1628614800000|2021-08-10 17:00:00|6129.2|6123.2|6126.2|6120.2|6129.5|6123.5|6126|6120|73
1628615100000|2021-08-10 17:05:00|6127.7|6121.7|6126.7|6120.7|6130.5|6124.5|6126.2|6120.2|16
1628615400000|2021-08-10 17:10:00|6126.5|6120.5|6132.5|6126.5|6133|6127|6126.2|6120.2|49
1628615700000|2021-08-10 17:15:00|6132.3|6126.3|6134|6128|6135.7|6129.7|6132|6126|80
1628616000000|2021-08-10 17:20:00|6133.5|6127.5|6147.6|6141.6|6151.1|6145.1|6133.2|6127.2|123
1628616300000|2021-08-10 17:25:00|6147.4|6141.4|6149.1|6143.1|6150.9|6144.9|6146.6|6140.6|164
1628616600000|2021-08-10 17:30:00|6148.6|6142.6|6137.4|6131.4|6149.1|6143.1|6133.4|6127.4|122
1628616900000|2021-08-10 17:35:00|6137.1|6131.1|6134.8|6128.8|6141.1|6135.1|6134.6|6128.6|9
1628617200000|2021-08-10 17:40:00|6134.3|6128.3|6122.1|6116.1|6137.5|6131.5|6121.3|6115.3|92
1628617500000|2021-08-10 17:45:00|6121.6|6115.6|6111.1|6105.1|6122.6|6116.6|6108.8|6102.8|44
1628617800000|2021-08-10 17:50:00|6110.6|6104.6|6118.9|6112.9|6119.4|6113.4|6101|6095|79
1628618100000|2021-08-10 17:55:00|6118.1|6112.1|6110.3|6104.3|6119.9|6113.9|6109.3|6103.3|102
1628618400000|2021-08-10 18:00:00|6110.5|6104.5|6120.8|6114.8|6124.3|6118.3|6110.3|6104.3|132
1628618700000|2021-08-10 18:05:00|6120.3|6114.3|6107.4|6101.4|6121.5|6115.5|6106.2|6100.2|249
1628619000000|2021-08-10 18:10:00|6106.9|6100.9|6098.4|6092.4|6107|6101|6090.8|6084.8|664
1628619300000|2021-08-10 18:15:00|6099.4|6093.4|6107.6|6101.6|6108.1|6102.1|6092.7|6086.7|292
1628640000000|2021-08-11 00:00:00|6100.3|6090.3|6087.2|6081.2|6101.7|6091.5|6083.9|6074.7|24
1628640300000|2021-08-11 00:05:00|6087.7|6081.7|6084.2|6078.2|6087.7|6081.7|6083.7|6077.7|3
1628640600000|2021-08-11 00:10:00|6084.5|6078.5|6083.7|6077.7|6089|6083|6083.7|6077.7|32
1628640900000|2021-08-11 00:15:00|6085.2|6079.2|6083.9|6077.9|6087.7|6081.7|6083.7|6077.7|0
1628641200000|2021-08-11 00:20:00|6083.7|6077.7|6085.9|6079.9|6091.2|6085.2|6083.7|6077.7|3
1628641500000|2021-08-11 00:25:00|6086.2|6080.2|6084.7|6078.7|6086.2|6080.2|6083.7|6077.7|0
1628641800000|2021-08-11 00:30:00|6084.9|6078.9|6087.2|6081.2|6087.2|6081.2|6080.4|6074.4|1
1628642100000|2021-08-11 00:35:00|6085.7|6079.7|6090.4|6084.4|6090.4|6084.4|6084.2|6076.9|1
1628642400000|2021-08-11 00:40:00|6090.2|6084.2|6084.2|6078.2|6090.4|6084.4|6081.2|6075.2|1
1628642700000|2021-08-11 00:45:00|6083.7|6077.7|6085.4|6079.4|6088.4|6082.4|6081.7|6075.7|0
1628643000000|2021-08-11 00:50:00|6085.2|6079.2|6084.4|6078.4|6085.4|6079.4|6084.4|6078.4|0
1628643300000|2021-08-11 00:55:00|6084.7|6078.7|6088.7|6082.7|6089.9|6083.2|6084.4|6078.4|3
1628643600000|2021-08-11 01:00:00|6088.1|6082.1|6082.7|6076.7|6088.2|6082.2|6082.2|6076.2|1
1628643900000|2021-08-11 01:05:00|6082.2|6076.2|6083.9|6073.9|6084.9|6078.7|6079.4|6073.4|9
1628644200000|2021-08-11 01:10:00|6081.4|6075.4|6084.9|6074.9|6084.9|6078.9|6079.7|6073.7|2
1628644500000|2021-08-11 01:15:00|6082.6|6076.6|6085.9|6079.9|6089.7|6082.7|6080.4|6074.4|0
1628644800000|2021-08-11 01:20:00|6085.7|6079.7|6087.4|6081.4|6088.9|6081.4|6082.4|6076.4|0
1628645100000|2021-08-11 01:25:00|6086.2|6080.2|6090.4|6084.4|6093.4|6087.4|6085.4|6078.9|0
1628645400000|2021-08-11 01:30:00|6090.9|6084.9|6088.4|6082.4|6090.9|6084.9|6087.4|6079.4|0
1628645700000|2021-08-11 01:35:00|6088.2|6082.2|6089.4|6083.4|6090.9|6084.4|6085.9|6078.9|0
1628646000000|2021-08-11 01:40:00|6089.7|6083.7|6092.1|6086.1|6093.4|6087.4|6088.9|6080.9|7
1628646300000|2021-08-11 01:45:00|6091.1|6085.1|6089.3|6083.3|6092.3|6086.3|6088.3|6082.3|0
1628646600000|2021-08-11 01:50:00|6089.6|6083.6|6101.5|6095.5|6102|6096|6088.6|6082.6|3
1628646900000|2021-08-11 01:55:00|6101.8|6095.8|6097.6|6091.6|6102.3|6096.3|6095.8|6089.8|1
1628647200000|2021-08-11 02:00:00|6097.8|6091.8|6098.3|6092.3|6101.3|6095.3|6094|6088|1
1628647500000|2021-08-11 02:05:00|6092.3|6086.3|6091.8|6085.8|6094.3|6088.3|6091.8|6085.8|4
1628647800000|2021-08-11 02:10:00|6093.1|6087.1|6093.8|6087.8|6097.1|6091.1|6091.8|6085.8|0
1628648100000|2021-08-11 02:15:00|6093.3|6087.3|6087.1|6081.1|6093.3|6087.3|6083.1|6077.1|35
1628648400000|2021-08-11 02:20:00|6087.9|6081.9|6083.1|6077.1|6090.6|6084.6|6081.8|6075.8|3
1628648700000|2021-08-11 02:25:00|6082.8|6076.8|6085.3|6079.3|6085.8|6079.8|6081.8|6075.8|1
1628649000000|2021-08-11 02:30:00|6083.8|6077.8|6085.8|6079.8|6086.8|6080.8|6082.5|6076.5|0
1628649300000|2021-08-11 02:35:00|6085.5|6079.5|6085|6079|6089|6083|6083|6076.6|12
1628649600000|2021-08-11 02:40:00|6084.8|6078.8|6084.5|6078.5|6086.6|6080.6|6082|6076|3
1628649900000|2021-08-11 02:45:00|6084|6078|6083|6077|6085.5|6079.5|6082.3|6076.3|0
1628650200000|2021-08-11 02:50:00|6083.3|6077.3|6086.5|6080.5|6087|6081|6081.8|6075.8|7
1628650500000|2021-08-11 02:55:00|6086|6080|6095.5|6089.5|6095.8|6089.8|6086|6080|2
1628650800000|2021-08-11 03:00:00|6095.3|6089.3|6127.1|6121.1|6128.4|6122.4|6093.8|6087.8|32
1628651100000|2021-08-11 03:05:00|6125.4|6119.4|6130.6|6124.6|6130.6|6124.6|6117.6|6111.6|22
1628651400000|2021-08-11 03:10:00|6131.9|6125.9|6133.6|6127.6|6135.4|6128.1|6128.1|6122.1|1
1628651700000|2021-08-11 03:15:00|6133.4|6127.4|6132.1|6126.1|6135.6|6129.6|6128.4|6122.4|1
1628652000000|2021-08-11 03:20:00|6131.9|6125.9|6135.6|6129.6|6140.1|6134.1|6131.9|6125.9|13
1628652300000|2021-08-11 03:25:00|6135.3|6129.3|6141.1|6135.1|6142.3|6136.3|6135.3|6129.3|10
1628652600000|2021-08-11 03:30:00|6140.8|6134.8|6141.1|6135.1|6142.1|6136.1|6135.6|6129.6|14
1628652900000|2021-08-11 03:35:00|6140.5|6134.5|6140|6134|6142.5|6136.5|6139.1|6133.1|20
1628653200000|2021-08-11 03:40:00|6139.8|6133.8|6138.6|6132.6|6140.5|6134.5|6138.6|6132.6|10
1628653500000|2021-08-11 03:45:00|6138.1|6132.1|6140.5|6134.5|6141|6135|6138.1|6132.1|4
1628653800000|2021-08-11 03:50:00|6140.3|6134.3|6130|6124|6140.3|6134.3|6130|6124|2
1628654100000|2021-08-11 03:55:00|6129.8|6123.8|6129|6123|6129.8|6123.8|6127.3|6121.3|1
1628654400000|2021-08-11 04:00:00|6128.5|6122.5|6128.8|6122.8|6129.5|6123.5|6127|6121|1
1628654700000|2021-08-11 04:05:00|6129|6123|6130|6124|6132.3|6126.3|6129|6123|0
1628655000000|2021-08-11 04:10:00|6129.5|6123.5|6130.3|6124.3|6130.5|6124.5|6129.5|6123.5|0
1628655300000|2021-08-11 04:15:00|6130.5|6124.5|6132.3|6126.3|6132.3|6126.3|6130.5|6124.5|0
1628655600000|2021-08-11 04:20:00|6132.2|6126.2|6132.7|6126.7|6132.7|6126.7|6132.2|6126.2|0
1628655900000|2021-08-11 04:25:00|6133|6127|6137.2|6131.2|6138.2|6132.2|6133|6127|2
1628656200000|2021-08-11 04:30:00|6130|6124|6159.1|6153.1|6162.6|6156.6|6129.2|6123.2|141
1628656500000|2021-08-11 04:35:00|6161.3|6155.3|6171.7|6165.7|6171.7|6165.7|6159.3|6153.3|50
1628656800000|2021-08-11 04:40:00|6172.2|6166.2|6179.7|6173.7|6181.2|6175.2|6164.2|6158.2|106
1628657100000|2021-08-11 04:45:00|6180|6174|6187.2|6181.2|6187.7|6181.7|6180|6174|45
1628657400000|2021-08-11 04:50:00|6188.6|6182.6|6185.9|6179.9|6188.6|6182.6|6185.7|6179.7|36
1628657700000|2021-08-11 04:55:00|6186.2|6180.2|6185.4|6179.4|6186.2|6180.2|6184|6178|8
1628658000000|2021-08-11 05:00:00|6185.7|6179.7|6183.3|6177.3|6186.2|6180.2|6183.2|6177.2|32
1628658300000|2021-08-11 05:05:00|6182.8|6176.8|6179.3|6173.3|6183.5|6177.5|6179.3|6173.3|12
1628658600000|2021-08-11 05:10:00|6179|6173|6178|6172|6179|6173|6177.3|6171.3|5
1628658900000|2021-08-11 05:15:00|6177.8|6171.8|6179|6173|6181|6175|6177.8|6171.8|0
1628659200000|2021-08-11 05:20:00|6178|6172|6182.3|6176.3|6182.3|6176.3|6176.8|6170.8|2
1628659500000|2021-08-11 05:25:00|6182|6176|6179|6173|6185.2|6179.2|6177.5|6171.5|1
1628659800000|2021-08-11 05:30:00|6178.5|6172.5|6189.7|6183.7|6190.7|6184.7|6178.5|6172.5|58
1628660100000|2021-08-11 05:35:00|6190.2|6184.2|6196.7|6190.7|6198.7|6192.7|6190.2|6184.2|54
1628660400000|2021-08-11 05:40:00|6196.4|6190.4|6197.1|6191.1|6201.4|6195.4|6192.7|6186.7|57
1628660700000|2021-08-11 05:45:00|6197.3|6191.3|6196.1|6190.1|6197.8|6191.8|6192.8|6186.8|1
1628661000000|2021-08-11 05:50:00|6196.6|6190.6|6199.1|6193.1|6200.4|6194.4|6196.6|6190.6|2
1628661300000|2021-08-11 05:55:00|6198.6|6192.6|6190.6|6184.6|6201.9|6195.9|6187.1|6181.1|3
1628661600000|2021-08-11 06:00:00|6191.7|6185.7|6186.1|6180.1|6194.1|6188.1|6186.1|6180.1|1
1628661900000|2021-08-11 06:05:00|6185.8|6179.8|6187.1|6181.1|6190.1|6184.1|6185.8|6179.8|0
1628662200000|2021-08-11 06:10:00|6187.6|6181.6|6189.8|6183.8|6189.8|6183.8|6184.8|6178.8|2
1628662500000|2021-08-11 06:15:00|6189.3|6183.3|6200.6|6194.6|6206.8|6200.8|6189.3|6183.3|36
1628662800000|2021-08-11 06:20:00|6200.1|6194.1|6199|6193|6200.3|6194.3|6193.8|6186.3|3
1628663100000|2021-08-11 06:25:00|6199.3|6193.3|6197.6|6191.6|6202.3|6196.3|6197.1|6191.1|2
1628663400000|2021-08-11 06:30:00|6197.3|6191.3|6208.3|6202.3|6209|6203|6187.6|6181.6|56
1628663700000|2021-08-11 06:35:00|6208.5|6202.5|6205.2|6199.2|6209|6203|6195.2|6189.2|48
1628664000000|2021-08-11 06:40:00|6206.5|6200.5|6207.2|6201.2|6210|6204|6205.2|6199.2|19
1628664300000|2021-08-11 06:45:00|6207.5|6201.5|6204.2|6198.2|6212.4|6203.7|6203.7|6197.4|2
1628664600000|2021-08-11 06:50:00|6204|6198|6209|6203|6209.5|6203.5|6203.5|6197.5|0
1628664900000|2021-08-11 06:55:00|6208.7|6202.7|6216.9|6210.9|6217.9|6211.9|6203.7|6197.7|17
1628665200000|2021-08-11 07:00:00|6217.2|6211.2|6241.8|6235.8|6242.1|6236.1|6217.2|6211.2|91
1628665500000|2021-08-11 07:05:00|6241.6|6235.6|6237.1|6231.1|6245.8|6239.8|6231.6|6225.6|7
1628665800000|2021-08-11 07:10:00|6236.6|6230.6|6226.8|6220.8|6239.3|6233.3|6226.8|6220.8|10
1628666100000|2021-08-11 07:15:00|6226.6|6220.6|6232.3|6226.3|6234.8|6228.8|6226.6|6220.6|18
1628666400000|2021-08-11 07:20:00|6232.1|6226.1|6230.4|6224.4|6232.3|6226.3|6230.4|6224.4|24
1628666700000|2021-08-11 07:25:00|6230.1|6224.1|6232.3|6226.3|6232.3|6226.3|6224.2|6218.2|71
1628667000000|2021-08-11 07:30:00|6232.1|6226.1|6232.5|6226.5|6233.6|6227.6|6228.3|6222.3|19
1628667300000|2021-08-11 07:35:00|6232.8|6226.8|6232.8|6226.8|6239.3|6233.3|6232.3|6226.3|5
1628667600000|2021-08-11 07:40:00|6233.1|6227.1|6234.1|6228.1|6235.3|6229.3|6225.6|6219.6|10
1628667900000|2021-08-11 07:45:00|6233.8|6227.8|6239.6|6233.6|6240.1|6234.1|6232.8|6226.8|7
1628668200000|2021-08-11 07:50:00|6240.1|6234.1|6238.9|6232.9|6240.1|6234.1|6238.4|6232.4|20
1628668500000|2021-08-11 07:55:00|6238.6|6232.6|6240.3|6234.3|6240.3|6234.3|6238.4|6232.4|14
1628668800000|2021-08-11 08:00:00|6239.4|6233.4|6240.1|6234.1|6240.6|6234.6|6232.6|6226.6|15
1628669100000|2021-08-11 08:05:00|6240.3|6234.3|6242.1|6236.1|6242.6|6236.6|6238.6|6232.6|0
1628669400000|2021-08-11 08:10:00|6242.6|6236.6|6241.4|6235.4|6255.8|6249.8|6241.4|6235.4|8
1628669700000|2021-08-11 08:15:00|6242.1|6236.1|6237.3|6231.3|6244.8|6238.8|6236.6|6230.6|2
1628670000000|2021-08-11 08:20:00|6237.8|6231.8|6229.1|6223.1|6238.1|6232.1|6227.4|6221.4|31
1628670300000|2021-08-11 08:25:00|6228.9|6222.9|6231.1|6225.1|6237.4|6231.4|6227.6|6221.6|6
1628670600000|2021-08-11 08:30:00|6231.4|6225.4|6231.4|6225.4|6233.4|6227.4|6229.9|6223.9|12
1628670900000|2021-08-11 08:35:00|6230.6|6224.6|6233.1|6227.1|6233.1|6227.1|6228.8|6222.8|10
1628671200000|2021-08-11 08:40:00|6233.3|6227.3|6240.6|6234.6|6241.1|6235.1|6232.9|6226.9|4
1628671500000|2021-08-11 08:45:00|6240.9|6234.9|6238.4|6232.4|6243.1|6237.1|6237.4|6231.4|4
1628671800000|2021-08-11 08:50:00|6239.4|6233.4|6238.6|6232.6|6240.1|6234.1|6237.3|6231.3|1
1628672100000|2021-08-11 08:55:00|6238.3|6232.3|6247.3|6241.3|6248.8|6242.8|6237.8|6231.8|2
1628672400000|2021-08-11 09:00:00|6247.1|6241.1|6252.6|6246.6|6253.3|6247.3|6246.8|6240.8|5
1628672700000|2021-08-11 09:05:00|6252.8|6246.8|6260|6254|6270.3|6264.3|6252.8|6246.8|12
1628673000000|2021-08-11 09:10:00|6259.8|6253.8|6265|6259|6265.3|6259.3|6256.8|6250|3
1628673300000|2021-08-11 09:15:00|6263.8|6257.8|6267.5|6261.5|6267.5|6261.5|6262.5|6256.5|7
1628673600000|2021-08-11 09:20:00|6267.2|6261.2|6260.5|6254.5|6272.5|6266.5|6260.5|6254.5|15
1628673900000|2021-08-11 09:25:00|6260.2|6254.2|6251.4|6245.4|6260.7|6254.7|6248|6242|15
1628674200000|2021-08-11 09:30:00|6251|6245|6253.7|6247.7|6258|6252|6249.5|6243.5|0
1628674500000|2021-08-11 09:35:00|6254.7|6248.7|6255|6249|6256.7|6250.7|6251|6244.2|1
1628674800000|2021-08-11 09:40:00|6256|6250|6259.2|6253.2|6259.2|6253.2|6252.7|6246.7|8
1628675100000|2021-08-11 09:45:00|6259.7|6253.7|6251.9|6245.9|6259.7|6253.7|6251.7|6245.7|9
1628675400000|2021-08-11 09:50:00|6251.7|6245.7|6268.4|6262.4|6271.7|6265.7|6249.9|6243.9|40
1628675700000|2021-08-11 09:55:00|6268.2|6262.2|6260.2|6254.2|6269.4|6263.4|6257.4|6251.4|1
1628676000000|2021-08-11 10:00:00|6259.9|6253.9|6262.4|6256.4|6265|6259|6255.2|6249.2|2
1628676300000|2021-08-11 10:05:00|6261.9|6255.9|6256.4|6250.4|6264|6258|6252.7|6246.7|7
1628676600000|2021-08-11 10:10:00|6255.9|6249.9|6252.8|6246.8|6256.7|6250.7|6251.7|6245.7|41
1628676900000|2021-08-11 10:15:00|6253.3|6247.3|6251.9|6245.9|6256.7|6250.7|6249.4|6243.4|26
1628677200000|2021-08-11 10:20:00|6251.7|6245.7|6246.2|6240.2|6251.7|6245.7|6242.7|6236.7|26
1628677500000|2021-08-11 10:25:00|6245.9|6239.9|6245.7|6239.7|6251.2|6245.2|6242.9|6236.9|8
1628677800000|2021-08-11 10:30:00|6245.4|6239.4|6248.2|6242.2|6250.2|6244.2|6242.7|6236.7|23
1628678100000|2021-08-11 10:35:00|6248.4|6242.4|6250.2|6244.2|6250.7|6244.7|6246.4|6239.4|0
1628678400000|2021-08-11 10:40:00|6251.2|6245.2|6252.2|6246.2|6256.7|6250.7|6247.7|6241.7|0
1628678700000|2021-08-11 10:45:00|6251.9|6245.9|6255.2|6249.2|6259.2|6253.2|6251.2|6245.2|1
1628679000000|2021-08-11 10:50:00|6256.2|6250.2|6259.7|6253.7|6264.2|6258.2|6254.7|6248.4|14
1628679300000|2021-08-11 10:55:00|6259.4|6253.4|6261.7|6255.7|6261.7|6255.7|6252.4|6246.4|10
1628679600000|2021-08-11 11:00:00|6261.4|6255.4|6267.4|6261.4|6268.7|6262.7|6261.4|6255.4|8
1628679900000|2021-08-11 11:05:00|6266.4|6260.4|6267.7|6261.7|6272.2|6266.2|6266.2|6260.2|4
1628680200000|2021-08-11 11:10:00|6267.4|6261.4|6267.9|6261.9|6268.9|6262.9|6262.1|6256.1|13
1628680500000|2021-08-11 11:15:00|6267.6|6261.6|6274.6|6268.6|6285.6|6279.6|6266.4|6260.4|107
1628680800000|2021-08-11 11:20:00|6275.1|6269.1|6278.1|6272.1|6284.3|6278.3|6275.1|6269.1|21
1628681100000|2021-08-11 11:25:00|6278.3|6272.3|6271.3|6265.3|6281.8|6275.8|6264.5|6258.5|52
1628681400000|2021-08-11 11:30:00|6271.6|6265.6|6271.3|6265.3|6272.8|6266.8|6270|6264|24
1628681700000|2021-08-11 11:35:00|6271.8|6265.8|6271.6|6265.6|6272.3|6266.3|6269.3|6263.3|20
1628682000000|2021-08-11 11:40:00|6271.8|6265.8|6273.6|6267.6|6273.6|6267.6|6271.8|6265.8|4
1628682300000|2021-08-11 11:45:00|6273.3|6267.3|6267.6|6261.6|6274.1|6268.1|6267.1|6261.1|6
1628682600000|2021-08-11 11:50:00|6267.1|6261.1|6267.6|6261.6|6269.6|6263.6|6262.9|6256.9|32
1628682900000|2021-08-11 11:55:00|6267.8|6261.8|6267.8|6261.8|6275.3|6269.3|6267.8|6261.8|71
1628683200000|2021-08-11 12:00:00|6268.3|6262.3|6266.1|6260.1|6270.6|6264.6|6257.3|6251.3|85
1628683500000|2021-08-11 12:05:00|6264.8|6258.8|6264.8|6258.8|6265.3|6259.3|6263.1|6257.1|34
1628683800000|2021-08-11 12:10:00|6265|6259|6260.8|6254.8|6265.1|6259.1|6260.6|6254.6|33
1628684100000|2021-08-11 12:15:00|6261.1|6255.1|6259.1|6253.1|6261.1|6255.1|6250.1|6244.1|42
1628684400000|2021-08-11 12:20:00|6258.8|6252.8|6256.1|6250.1|6261.6|6255.6|6255.9|6249.9|45
1628684700000|2021-08-11 12:25:00|6255.9|6249.9|6246.8|6240.8|6256.9|6250.9|6246.6|6240.6|61
1628685000000|2021-08-11 12:30:00|6247.3|6241.3|6259.1|6253.1|6259.1|6253.1|6247.3|6241.3|14
1628685300000|2021-08-11 12:35:00|6259.3|6253.3|6260.8|6254.8|6264|6258|6258.6|6252.6|87
1628685600000|2021-08-11 12:40:00|6260.6|6254.6|6242.8|6236.8|6260.6|6254.6|6234.6|6228.6|123
1628688600000|2021-08-11 13:30:00|6253.8|6247.8|6216.6|6210.6|6268.4|6262.4|6214.6|6208.6|646
1628688900000|2021-08-11 13:35:00|6216.1|6210.1|6217.4|6211.4|6225.8|6218.9|6210.8|6204.8|178
1628689200000|2021-08-11 13:40:00|6217.9|6211.9|6219.4|6213.4|6243.9|6237.9|6217.6|6211.6|507
1628689500000|2021-08-11 13:45:00|6219.6|6213.6|6222.6|6216.6|6226.9|6220.9|6216.6|6210.6|327
1628689800000|2021-08-11 13:50:00|6222.9|6216.9|6219.3|6213.3|6223.1|6217.1|6213.7|6207.7|248
1628690100000|2021-08-11 13:55:00|6222.3|6216.3|6224.5|6218.5|6241.5|6235.5|6221|6215|373
1628690400000|2021-08-11 14:00:00|6224.3|6218.3|6202.6|6196.6|6239.5|6233.5|6198.9|6192.9|392
1628690700000|2021-08-11 14:05:00|6202.1|6196.1|6203|6197|6209.3|6203.3|6200.6|6194.6|160
1628691000000|2021-08-11 14:10:00|6202.3|6196.3|6200|6194|6208|6202|6195.8|6189.8|416
1628691300000|2021-08-11 14:15:00|6199.8|6193.8|6212.5|6206.5|6216.5|6210.5|6199.8|6193.8|126
1628691600000|2021-08-11 14:20:00|6212.8|6206.8|6204.5|6198.5|6215.7|6209.7|6203.7|6197.7|120
1628691900000|2021-08-11 14:25:00|6204|6198|6218.7|6212.7|6219.5|6213.5|6204|6198|119
1628692200000|2021-08-11 14:30:00|6219|6213|6203.5|6197.5|6224.2|6218.2|6200.2|6194.2|85
1628692500000|2021-08-11 14:35:00|6203.2|6197.2|6201.7|6195.7|6209.2|6203.2|6197.7|6191.7|133
1628692800000|2021-08-11 14:40:00|6201.4|6195.4|6212.4|6206.4|6220|6214|6198|6192|108
1628693100000|2021-08-11 14:45:00|6212.2|6206.2|6207.4|6201.4|6215.2|6209.2|6203.9|6197.9|169
1628693400000|2021-08-11 14:50:00|6205.7|6199.7|6216.4|6210.4|6220.1|6214.1|6203.4|6197.4|59
1628693700000|2021-08-11 14:55:00|6216.6|6210.6|6215.9|6209.9|6217.6|6211.6|6204.2|6198.2|161
1628694000000|2021-08-11 15:00:00|6216.4|6210.4|6224.4|6218.4|6224.4|6218.4|6209.6|6203.6|38
1628694300000|2021-08-11 15:05:00|6222.6|6216.6|6209.9|6203.9|6224.4|6218.4|6209.4|6203.4|201
1628694600000|2021-08-11 15:10:00|6210.6|6204.6|6212.3|6206.3|6221.3|6215.3|6210.1|6204.1|127
1628694900000|2021-08-11 15:15:00|6211.1|6205.1|6212.3|6206.3|6214.1|6208.1|6209.8|6203.8|16
1628695200000|2021-08-11 15:20:00|6212.6|6206.6|6218.3|6212.3|6221.5|6215.5|6212.3|6206.3|24
1628695500000|2021-08-11 15:25:00|6218.6|6212.6|6212.5|6206.5|6220.1|6214.1|6209.5|6203.5|111
1628695800000|2021-08-11 15:30:00|6212|6206|6219.5|6213.5|6222.5|6216.5|6210.8|6204.8|67
1628696100000|2021-08-11 15:35:00|6220|6214|6216.8|6210.8|6224|6218|6215.8|6209.8|33
1628696400000|2021-08-11 15:40:00|6217|6211|6208.8|6202.8|6217.3|6211.3|6207.6|6201.6|51
1628696700000|2021-08-11 15:45:00|6208.6|6202.6|6203.5|6197.5|6209.3|6203.3|6201.3|6195.3|287
1628697000000|2021-08-11 15:50:00|6203.8|6197.8|6205.5|6199.5|6208.5|6202.5|6201.5|6195.5|180
1628697300000|2021-08-11 15:55:00|6204.5|6198.5|6204.3|6198.3|6206.3|6200.3|6201.5|6195.5|82
1628697600000|2021-08-11 16:00:00|6203.8|6197.8|6204.8|6198.8|6206.8|6200.8|6198|6192|179
1628697900000|2021-08-11 16:05:00|6205|6199|6207.3|6201.3|6209.3|6203.3|6202.5|6196.5|28
1628698200000|2021-08-11 16:10:00|6207.5|6201.5|6208.5|6202.5|6210|6204|6205.3|6199.3|46
1628698500000|2021-08-11 16:15:00|6209.3|6203.3|6212.5|6206.5|6213.3|6207.3|6208.8|6202.8|146
1628698800000|2021-08-11 16:20:00|6212|6206|6204.8|6198.8|6213.5|6207.5|6203.8|6197.8|128
1628699100000|2021-08-11 16:25:00|6205|6199|6197|6191|6205.3|6199.3|6196|6190|160
1628699400000|2021-08-11 16:30:00|6197.3|6191.3|6195.5|6189.5|6198.1|6192.1|6191.6|6185.6|56
1628699700000|2021-08-11 16:35:00|6195|6189|6199.3|6193.3|6202.8|6196.8|6195|6189|57
1628700000000|2021-08-11 16:40:00|6198.8|6192.8|6200.5|6194.5|6203.3|6197.3|6197.5|6191.5|37
1628700300000|2021-08-11 16:45:00|6201|6195|6207.2|6201.2|6207.2|6201.2|6193.5|6187.5|28
1628700600000|2021-08-11 16:50:00|6206.5|6200.5|6200|6194|6208.7|6202.7|6199.5|6193.5|37
1628700900000|2021-08-11 16:55:00|6200.5|6194.5|6202|6196|6202.5|6196.5|6196.2|6190.2|52
1628701200000|2021-08-11 17:00:00|6202.5|6196.5|6200.9|6194.9|6207.9|6201.9|6200.2|6194.2|39
1628701500000|2021-08-11 17:05:00|6200.4|6194.4|6202.2|6196.2|6204.2|6198.2|6198.2|6192.2|68
1628701800000|2021-08-11 17:10:00|6202.7|6196.7|6197.4|6191.4|6207.7|6201.7|6196.9|6190.9|234
1628702100000|2021-08-11 17:15:00|6196.9|6190.9|6205.4|6199.4|6208.9|6202.9|6193.4|6187.4|164
1628702400000|2021-08-11 17:20:00|6206.7|6200.7|6202.4|6196.4|6212.4|6206.4|6201.7|6195.7|124
1628702700000|2021-08-11 17:25:00|6202.2|6196.2|6198.9|6192.9|6203.4|6197.4|6188.9|6182.9|130
1628703000000|2021-08-11 17:30:00|6198.7|6192.7|6191.7|6185.7|6199.2|6193.2|6190.6|6184.6|93
1628703300000|2021-08-11 17:35:00|6192.7|6186.7|6191.4|6185.4|6197.2|6191.2|6190.9|6184.9|99
1628703600000|2021-08-11 17:40:00|6191.6|6185.6|6186.6|6180.6|6191.9|6185.9|6186.4|6180.4|19
1628703900000|2021-08-11 17:45:00|6185.9|6179.9|6179.6|6173.6|6186.4|6180.4|6177.9|6171.9|100
1628704200000|2021-08-11 17:50:00|6179.1|6173.1|6186.4|6180.4|6187.1|6181.1|6178.4|6172.4|183
1628704500000|2021-08-11 17:55:00|6186.6|6180.6|6183.4|6177.4|6188.2|6182.2|6183.4|6177.4|66
1628704800000|2021-08-11 18:00:00|6183.9|6177.9|6182.4|6176.4|6187.2|6181.2|6176.9|6170.9|199
1628705100000|2021-08-11 18:05:00|6182.2|6176.2|6187.7|6181.7|6189.7|6183.7|6181.2|6175.2|188
1628705400000|2021-08-11 18:10:00|6188.2|6182.2|6208.1|6202.1|6209.4|6203.4|6171.9|6165.9|495
1628705700000|2021-08-11 18:15:00|6207.9|6201.9|6187.7|6181.7|6208.1|6202.1|6187.4|6181.4|185
1628726400000|2021-08-12 00:00:00|6187.9|6181.9|6190.2|6184.2|6199.4|6192.9|6187.9|6181.4|16
1628726700000|2021-08-12 00:05:00|6190.4|6184.4|6205.9|6199.9|6205.9|6199.9|6190.4|6184.4|58
1628727000000|2021-08-12 00:10:00|6205.6|6199.6|6196.6|6186.6|6205.6|6199.6|6191.9|6185.9|57
1628727300000|2021-08-12 00:15:00|6193.9|6187.9|6193.9|6187.9|6200.9|6194.9|6192.1|6186.1|8
1628727600000|2021-08-12 00:20:00|6192.9|6186.9|6188.1|6182.1|6197.1|6191.1|6188.1|6182.1|2
1628727900000|2021-08-12 00:25:00|6188.4|6182.4|6191.1|6185.1|6192.4|6186.1|6188.4|6182.4|2
1628728200000|2021-08-12 00:30:00|6190.1|6184.1|6191.4|6185.4|6192.6|6185.9|6189.9|6182.4|5
1628728500000|2021-08-12 00:35:00|6190.1|6184.1|6192.1|6186.1|6192.8|6186.4|6189.1|6182.3|0
1628728800000|2021-08-12 00:40:00|6191.8|6185.8|6190.3|6184.3|6193.1|6187.1|6189.3|6182.3|1
1628729100000|2021-08-12 00:45:00|6190.6|6184.6|6185.6|6179.6|6191.3|6185.3|6184.8|6178.8|17
1628729400000|2021-08-12 00:50:00|6185.3|6179.3|6188.1|6182.1|6192.3|6184.3|6185.1|6176.6|4
1628729700000|2021-08-12 00:55:00|6189.1|6183.1|6186.6|6180.6|6190.6|6183.1|6180.6|6174.6|6
1628730000000|2021-08-12 01:00:00|6185.6|6179.6|6186.8|6180.8|6192.3|6186.3|6183.6|6177.3|2
1628730300000|2021-08-12 01:05:00|6186.6|6180.6|6192.3|6186.3|6194.3|6188.1|6186.1|6180.1|23
1628730600000|2021-08-12 01:10:00|6191.8|6185.8|6191.8|6185.8|6192.3|6186.3|6191|6185|0
1628730900000|2021-08-12 01:15:00|6192.3|6186.3|6192.8|6186.8|6198|6192|6191.3|6185.3|5
1628731200000|2021-08-12 01:20:00|6192.5|6186.5|6191|6185|6193.5|6187.5|6190.3|6184.3|7
1628731500000|2021-08-12 01:25:00|6190.5|6184.5|6194.3|6188.3|6198|6190.3|6189.3|6183.3|12
1628731800000|2021-08-12 01:30:00|6193.5|6187.5|6194|6188|6196.3|6190.3|6193.3|6187.3|86
1628732100000|2021-08-12 01:35:00|6193.8|6187.8|6194|6188|6194.5|6188.5|6192.8|6186.8|12
1628732400000|2021-08-12 01:40:00|6194.5|6188.5|6193.7|6187.7|6196.2|6190.2|6193.2|6187.2|24
1628732700000|2021-08-12 01:45:00|6193.5|6187.5|6195|6189|6196.5|6190.5|6190.5|6184.5|5
1628733000000|2021-08-12 01:50:00|6195.2|6189.2|6195.7|6189.7|6197.5|6191.5|6195|6189|0
1628733300000|2021-08-12 01:55:00|6195.5|6189.5|6197.5|6191.5|6198.5|6192.5|6195.2|6189.2|1
1628733600000|2021-08-12 02:00:00|6197.7|6191.7|6195.5|6189.5|6199.2|6192|6193.7|6187.7|1
1628733900000|2021-08-12 02:05:00|6195.7|6189.7|6191.4|6185.4|6197|6191|6191.4|6185.4|24
1628734200000|2021-08-12 02:10:00|6191.2|6185.2|6182.9|6176.9|6191.2|6185.2|6177.4|6171.4|60
1628734500000|2021-08-12 02:15:00|6182.7|6176.7|6181.4|6175.4|6183.7|6176.9|6177.7|6171.7|3
1628734800000|2021-08-12 02:20:00|6180.7|6174.7|6181.9|6175.9|6182.4|6176.4|6180.7|6174.7|0
1628735100000|2021-08-12 02:25:00|6181.7|6175.7|6186.9|6176.9|6186.9|6179.4|6181.2|6175.2|11
1628735400000|2021-08-12 02:30:00|6185.2|6179.2|6185.9|6179.9|6186.2|6180.2|6184.2|6178.2|1
1628735700000|2021-08-12 02:35:00|6186.2|6180.2|6188.9|6182.9|6188.9|6182.9|6185.4|6179.4|1
1628736000000|2021-08-12 02:40:00|6188.7|6182.7|6183.6|6177.6|6188.7|6182.7|6183.6|6177.6|0
1628736300000|2021-08-12 02:45:00|6182.4|6176.4|6177.6|6171.6|6182.4|6176.4|6177.4|6171.4|3
1628736600000|2021-08-12 02:50:00|6177.9|6171.9|6180.4|6174.4|6183.4|6175.6|6177.6|6171.6|0
1628736900000|2021-08-12 02:55:00|6182.6|6172.6|6178.6|6172.6|6182.9|6176.4|6178.1|6172.1|3
1628737200000|2021-08-12 03:00:00|6178.1|6172.1|6178.9|6172.9|6179.4|6173.4|6177.1|6171.1|8
1628737500000|2021-08-12 03:05:00|6179.1|6173.1|6175.9|6169.9|6179.1|6173.1|6174.6|6168.6|29
1628737800000|2021-08-12 03:10:00|6176.6|6170.6|6172.8|6166.8|6176.6|6170.6|6172.8|6166.8|12
1628738100000|2021-08-12 03:15:00|6173.1|6167.1|6173.6|6167.6|6175.6|6169.6|6172.6|6166.6|32
1628738400000|2021-08-12 03:20:00|6173.1|6167.1|6177.3|6171.3|6177.8|6171.8|6172.3|6166.3|45
1628738700000|2021-08-12 03:25:00|6178.3|6172.3|6178.1|6172.1|6180.6|6174.6|6177.6|6171.6|2
1628739000000|2021-08-12 03:30:00|6179.1|6173.1|6175.8|6169.8|6179.1|6173.1|6175.8|6169.8|1
1628739300000|2021-08-12 03:35:00|6175.3|6169.3|6177.3|6171.3|6177.3|6171.3|6175.3|6169.3|0
1628739600000|2021-08-12 03:40:00|6178.3|6172.3|6177.8|6171.8|6178.3|6172.3|6177.3|6171.3|0
1628739900000|2021-08-12 03:45:00|6177.3|6171.3|6178.5|6172.5|6178.8|6172.8|6176.3|6170.3|0
1628740200000|2021-08-12 03:50:00|6178.8|6172.8|6178|6172|6178.8|6172.8|6178|6172|0
1628740500000|2021-08-12 03:55:00|6177|6171|6177.3|6171.3|6177.3|6171.3|6177|6171|7
1628740800000|2021-08-12 04:00:00|6177|6171|6177.5|6171.5|6177.5|6171.5|6177|6171|0
1628741100000|2021-08-12 04:05:00|6177.8|6171.8|6177.5|6171.5|6177.8|6171.8|6177.5|6171.5|0
1628741700000|2021-08-12 04:15:00|6178|6172|6177.5|6171.5|6178|6172|6177|6171|1
1628742000000|2021-08-12 04:20:00|6177.2|6171.2|6176.7|6170.7|6177.5|6171.5|6176.2|6170.2|2
1628742300000|2021-08-12 04:25:00|6176.5|6170.5|6176.2|6170.2|6176.7|6170.7|6176.2|6170.2|0
1628742600000|2021-08-12 04:30:00|6176|6170|6176.7|6170.7|6177|6171|6176|6170|0
1628742900000|2021-08-12 04:35:00|6176.5|6170.5|6176.7|6170.7|6176.7|6170.7|6176.2|6170.2|1
1628743200000|2021-08-12 04:40:00|6176.5|6170.5|6175.7|6169.7|6176.7|6170.7|6175.7|6169.7|0
1628743500000|2021-08-12 04:45:00|6175.5|6169.5|6176|6170|6176.7|6170.7|6175.2|6169.2|14
1628743800000|2021-08-12 04:50:00|6175.9|6169.9|6172.9|6166.9|6175.9|6169.9|6172.7|6166.7|0
1628744100000|2021-08-12 04:55:00|6173.2|6167.2|6172.9|6166.9|6173.9|6167.9|6172.9|6166.9|0
1628744400000|2021-08-12 05:00:00|6173.2|6167.2|6172.7|6166.7|6174.4|6168.4|6172.7|6166.7|0
1628744700000|2021-08-12 05:05:00|6172.9|6166.9|6176.2|6170.2|6176.4|6170.4|6172.9|6166.9|1
1628745000000|2021-08-12 05:10:00|6175.7|6169.7|6176.7|6170.7|6176.9|6170.9|6174.9|6168.9|0
1628745300000|2021-08-12 05:15:00|6175.7|6169.7|6176.1|6170.1|6176.7|6170.7|6175.2|6169.2|0
1628745600000|2021-08-12 05:20:00|6176.4|6170.4|6178.6|6172.6|6183.6|6177.6|6176.4|6170.4|0
1628745900000|2021-08-12 05:25:00|6178.4|6172.4|6179.6|6173.6|6179.6|6173.6|6178.4|6172.4|0
1628746200000|2021-08-12 05:30:00|6179.1|6173.1|6183.9|6177.9|6186.6|6180.6|6177.4|6171.4|3
1628746500000|2021-08-12 05:35:00|6183.6|6177.6|6179.4|6173.4|6183.6|6177.6|6176.6|6170.6|0
1628746800000|2021-08-12 05:40:00|6179.6|6173.6|6176.4|6170.4|6179.6|6173.6|6174.9|6168.9|1
1628747100000|2021-08-12 05:45:00|6176.9|6170.9|6178.3|6172.3|6180.3|6174.3|6176.4|6170.4|0
1628747400000|2021-08-12 05:50:00|6178.1|6172.1|6179.1|6173.1|6182.6|6176.6|6177.8|6171.8|0
1628747700000|2021-08-12 05:55:00|6178.8|6172.8|6179.6|6173.6|6180.6|6174.6|6177.3|6171.3|0
1628748000000|2021-08-12 06:00:00|6177.8|6171.8|6182.8|6176.8|6189.3|6181.1|6177.8|6171.8|0
1628748300000|2021-08-12 06:05:00|6182.3|6176.3|6185.1|6179.1|6185.6|6179.6|6182.1|6176.1|1
1628748600000|2021-08-12 06:10:00|6185.8|6179.8|6184.1|6178.1|6186.1|6180.1|6181.8|6175.8|4
1628748900000|2021-08-12 06:15:00|6184.3|6178.3|6182.8|6176.8|6184.3|6178.3|6181.8|6175.8|9
1628749200000|2021-08-12 06:20:00|6183|6177|6185.3|6179.3|6187.3|6180.5|6182.5|6176.5|2
1628749500000|2021-08-12 06:25:00|6185.5|6179.5|6192.5|6186.5|6193|6187|6185|6179|0
1628749800000|2021-08-12 06:30:00|6192|6186|6195|6189|6195.5|6189.5|6190.5|6184.5|10
1628750100000|2021-08-12 06:35:00|6195.3|6189.3|6194.3|6188.3|6199|6192.8|6193.3|6187.3|12
1628750400000|2021-08-12 06:40:00|6191.8|6185.8|6188.3|6182.3|6191.8|6185.8|6188.3|6182.3|12
1628750700000|2021-08-12 06:45:00|6187.3|6181.3|6181|6171|6187.3|6181.3|6177|6171|1
1628751000000|2021-08-12 06:50:00|6181.3|6171.3|6181.8|6175.8|6189.3|6183.3|6179.5|6171.3|10
1628751300000|2021-08-12 06:55:00|6182.5|6176.5|6186.7|6180.7|6192|6186|6182.5|6176.5|26
1628751600000|2021-08-12 07:00:00|6186.2|6180.2|6200.2|6190.2|6200.2|6193|6186.2|6180.2|10
1628751900000|2021-08-12 07:05:00|6198.7|6192.7|6196.5|6190.5|6198.7|6192.7|6195.5|6189.5|0
1628752200000|2021-08-12 07:10:00|6197|6191|6194|6188|6198.5|6192.5|6192|6186|1
1628752500000|2021-08-12 07:15:00|6193.7|6187.7|6197.5|6191.5|6199.5|6191.5|6193.2|6184.5|2
1628752800000|2021-08-12 07:20:00|6197.7|6191.7|6204.4|6198.4|6205.5|6199.5|6197.7|6191.7|1
1628753100000|2021-08-12 07:25:00|6204.9|6198.9|6216.9|6210.9|6216.9|6210.9|6203.4|6197.4|5
1628753400000|2021-08-12 07:30:00|6217.4|6211.4|6223.2|6217.2|6223.7|6217.4|6215.2|6209.2|3
1628753700000|2021-08-12 07:35:00|6222.9|6216.9|6225.7|6219.7|6225.7|6219.7|6219.4|6213.4|2
1628754000000|2021-08-12 07:40:00|6224.7|6218.7|6222.7|6216.7|6225.7|6219.7|6221.4|6215.4|3
1628754300000|2021-08-12 07:45:00|6222.2|6216.2|6221.4|6215.4|6224.4|6218.4|6221.4|6215.4|0
1628754600000|2021-08-12 07:50:00|6221.2|6215.2|6219.1|6213.1|6222.1|6216.1|6215.1|6209.1|15
1628754900000|2021-08-12 07:55:00|6221.6|6215.6|6218.6|6212.6|6221.6|6215.6|6218.6|6212.6|5
1628755200000|2021-08-12 08:00:00|6218.1|6212.1|6229.9|6223.9|6232.6|6224.9|6218.1|6212.1|4
1628755500000|2021-08-12 08:05:00|6230.4|6224.4|6226.4|6220.4|6230.9|6224.9|6226.4|6220.4|1
1628755800000|2021-08-12 08:10:00|6226.9|6220.9|6236.4|6230.4|6241.1|6235.1|6226.9|6220.9|28
1628756100000|2021-08-12 08:15:00|6236.9|6230.9|6229.6|6223.6|6237.4|6231.4|6229.6|6223.6|8
1628756400000|2021-08-12 08:20:00|6229.4|6223.4|6225.9|6219.9|6229.4|6223.4|6225.4|6219.4|0
1628756700000|2021-08-12 08:25:00|6225.4|6219.4|6227.4|6221.4|6231.6|6225.6|6222.4|6216.4|4
1628757000000|2021-08-12 08:30:00|6227.6|6221.6|6226.4|6220.4|6227.9|6221.9|6224.9|6216.4|1
1628757300000|2021-08-12 08:35:00|6226.3|6220.3|6229.8|6223.8|6229.8|6223.8|6222.3|6216.3|1
1628757600000|2021-08-12 08:40:00|6230.1|6224.1|6230.8|6224.8|6234.1|6228.1|6229.1|6223.1|7
1628757900000|2021-08-12 08:45:00|6230.6|6224.6|6234.6|6228.6|6236.8|6230.8|6229.6|6223.6|2
1628758200000|2021-08-12 08:50:00|6235.1|6229.1|6231.8|6225.8|6235.1|6229.1|6229.8|6223.8|0
1628758500000|2021-08-12 08:55:00|6231.6|6225.6|6230.6|6224.6|6231.8|6225.8|6230.1|6224.1|0
1628758800000|2021-08-12 09:00:00|6230.1|6224.1|6221.8|6215.8|6231.8|6225.8|6219.8|6213.8|13
1628759100000|2021-08-12 09:05:00|6220.3|6214.3|6222.1|6216.1|6222.1|6216.1|6218.6|6212.6|10
1628759400000|2021-08-12 09:10:00|6221.8|6215.8|6220.5|6214.5|6223|6217|6220.5|6214.5|1
1628759700000|2021-08-12 09:15:00|6220.8|6214.8|6221|6215|6223.5|6217.5|6217.8|6211.8|10
1628760000000|2021-08-12 09:20:00|6221.3|6215.3|6220.5|6214.5|6224.5|6218.5|6220.5|6214.5|2
1628760300000|2021-08-12 09:25:00|6220.8|6214.8|6220.3|6214.3|6222.8|6216.8|6219.8|6213.8|12
1628760600000|2021-08-12 09:30:00|6220.8|6214.8|6220.3|6214.3|6224.3|6218.3|6220.3|6214.3|1
1628760900000|2021-08-12 09:35:00|6220.5|6214.5|6218.2|6212.2|6221.3|6215.3|6218.2|6212.2|7
1628761200000|2021-08-12 09:40:00|6219.2|6213.2|6210.2|6204.2|6219.2|6213.2|6209.7|6203.7|21
1628761500000|2021-08-12 09:45:00|6210.7|6204.7|6201.7|6195.7|6211.2|6205.2|6198.5|6192.5|14
1628761800000|2021-08-12 09:50:00|6202.2|6196.2|6187.2|6181.2|6205.7|6199.7|6187.2|6181.2|3
1628762100000|2021-08-12 09:55:00|6187|6181|6200.7|6194.7|6202.2|6196.2|6182.2|6176.2|8
1628762400000|2021-08-12 10:00:00|6199.5|6193.5|6201.2|6195.2|6201.2|6195.2|6195|6189|15
1628762700000|2021-08-12 10:05:00|6201|6195|6206.9|6200.9|6206.9|6200.9|6195.4|6189.4|2
1628763000000|2021-08-12 10:10:00|6206.4|6200.4|6212.2|6206.2|6213.7|6207.7|6202.4|6195.2|18
1628763300000|2021-08-12 10:15:00|6211.7|6205.7|6204.9|6198.9|6214.1|6208.1|6203.6|6195.6|1
1628763600000|2021-08-12 10:20:00|6205.4|6199.4|6208.1|6202.1|6210.9|6203.9|6205.4|6197.9|1
1628763900000|2021-08-12 10:25:00|6208.4|6202.4|6210.1|6204.1|6212.1|6206.1|6204.6|6198.6|0
1628764200000|2021-08-12 10:30:00|6209.9|6203.9|6207.1|6201.1|6209.9|6203.9|6204.6|6198.6|0
1628764500000|2021-08-12 10:35:00|6206.6|6200.6|6214.1|6208.1|6215.4|6209.4|6206.1|6200.1|5
1628764800000|2021-08-12 10:40:00|6214.4|6208.4|6211.6|6205.6|6216.4|6210.4|6211.6|6205.6|4
1628765100000|2021-08-12 10:45:00|6211.4|6205.4|6201.1|6195.1|6215.6|6209.6|6199.9|6193.9|5
1628765400000|2021-08-12 10:50:00|6200.9|6194.9|6197.6|6191.6|6200.9|6194.9|6195.1|6189.1|0
1628765700000|2021-08-12 10:55:00|6197.4|6191.4|6196.6|6190.6|6197.6|6191.6|6195.9|6189.9|0
1628766000000|2021-08-12 11:00:00|6196.4|6190.4|6192.9|6186.9|6201.6|6195.6|6192.9|6186.9|16
1628766300000|2021-08-12 11:05:00|6192.6|6186.6|6184.8|6178.8|6192.6|6186.6|6182.8|6176.8|7
1628766600000|2021-08-12 11:10:00|6184.6|6178.6|6194.3|6188.3|6195.6|6189.6|6181.6|6175.6|39
1628766900000|2021-08-12 11:15:00|6194.1|6188.1|6195.1|6189.1|6200.6|6194.6|6193.6|6187.6|32
1628767200000|2021-08-12 11:20:00|6194.8|6188.8|6194.3|6188.3|6199.6|6193.6|6193.6|6187.6|0
1628767500000|2021-08-12 11:25:00|6194.1|6188.1|6192.6|6186.6|6195.8|6189.8|6192.1|6186.1|31
1628767800000|2021-08-12 11:30:00|6193.1|6187.1|6199.1|6193.1|6200.1|6194.1|6192.8|6186.8|12
1628768100000|2021-08-12 11:35:00|6199.6|6193.6|6199.8|6193.8|6201.6|6195.6|6197.6|6191.6|11
1628768400000|2021-08-12 11:40:00|6198.8|6192.8|6190.6|6184.6|6198.8|6192.8|6189.3|6183.3|19
1628768700000|2021-08-12 11:45:00|6190.3|6184.3|6199.8|6193.8|6201.1|6195.1|6188.8|6182.8|24
1628769000000|2021-08-12 11:50:00|6200.1|6194.1|6199.1|6193.1|6201.3|6195.3|6196.1|6190.1|60
1628769300000|2021-08-12 11:55:00|6198.8|6192.8|6203|6197|6204.3|6198.3|6198.1|6192.1|38
1628769600000|2021-08-12 12:00:00|6203.3|6197.3|6193.3|6187.3|6203.3|6197.3|6193.3|6187.3|49
1628769900000|2021-08-12 12:05:00|6192.8|6186.8|6177|6171|6193.3|6187.3|6174.8|6168.8|65
1628770200000|2021-08-12 12:10:00|6176.5|6170.5|6172.3|6166.3|6177.5|6171.5|6171.8|6165.8|48
1628770500000|2021-08-12 12:15:00|6172.6|6166.6|6168|6162|6172.6|6166.6|6167.1|6161.1|31
1628770800000|2021-08-12 12:20:00|6167.8|6161.8|6171|6165|6173.3|6167.3|6167.3|6161.3|21
1628771100000|2021-08-12 12:25:00|6170.8|6164.8|6173.8|6163.8|6177.6|6171.6|6169.1|6161|84
1628771400000|2021-08-12 12:30:00|6173.3|6163.3|6167.8|6161.8|6177.3|6171.3|6167.5|6160.8|10
1628771700000|2021-08-12 12:35:00|6168.3|6162.3|6163.9|6157.9|6169.3|6163.3|6163.9|6157.9|44
1628772000000|2021-08-12 12:40:00|6164.4|6158.4|6165.9|6159.9|6168.4|6160.2|6163.2|6157.2|52
1628775000000|2021-08-12 13:30:00|6173.3|6163.3|6155.9|6149.9|6182.8|6176.8|6151.8|6145.8|334
1628775300000|2021-08-12 13:35:00|6156.1|6150.1|6093.3|6087.3|6156.6|6150.6|6086.6|6080.6|359
1628775600000|2021-08-12 13:40:00|6093.8|6087.8|6100.1|6094.1|6103.6|6097.6|6082.6|6076.6|113
1628775900000|2021-08-12 13:45:00|6100.6|6094.6|6089.6|6083.6|6100.6|6094.6|6085.1|6079.1|58
1628776200000|2021-08-12 13:50:00|6089.8|6083.8|6075.3|6069.3|6090.6|6084.6|6073.8|6067.8|224
1628776500000|2021-08-12 13:55:00|6074.8|6068.8|6128.1|6122.1|6133.6|6127.6|6074.3|6068.3|290
1628776800000|2021-08-12 14:00:00|6128.3|6122.3|6108|6102|6128.3|6122.3|6097.3|6091.3|129
1628777100000|2021-08-12 14:05:00|6107.8|6101.8|6112.8|6106.8|6115.5|6109.5|6101.8|6095.8|76
1628777400000|2021-08-12 14:10:00|6113|6107|6115.8|6109.8|6122.5|6116.5|6108.3|6102.3|56
1628777700000|2021-08-12 14:15:00|6115.5|6109.5|6120|6114|6121.5|6115.5|6112.8|6106.8|18
1628778000000|2021-08-12 14:20:00|6119.8|6113.8|6123.5|6117.5|6130|6124|6112|6106|54
1628778300000|2021-08-12 14:25:00|6123|6117|6119.3|6113.3|6126.5|6120.5|6111.3|6105.3|27
1628778600000|2021-08-12 14:30:00|6119.5|6113.5|6128.2|6122.2|6128.7|6122.7|6118.8|6112.8|99
1628778900000|2021-08-12 14:35:00|6127.7|6121.7|6122.5|6116.5|6128.5|6122.5|6119|6113|82
1628779200000|2021-08-12 14:40:00|6121|6115|6122.7|6116.7|6130.7|6124.7|6119.7|6113.7|44
1628779500000|2021-08-12 14:45:00|6121.2|6115.2|6122.3|6116.3|6129.2|6123.2|6118.3|6112.3|35
1628779800000|2021-08-12 14:50:00|6122|6116|6123.2|6117.2|6124|6118|6118.8|6112.8|34
1628780100000|2021-08-12 14:55:00|6123.5|6117.5|6119|6113|6127.7|6121.7|6118.5|6112.5|18
1628780400000|2021-08-12 15:00:00|6119.5|6113.5|6118.5|6112.5|6119.7|6113.7|6111.7|6105.7|75
1628780700000|2021-08-12 15:05:00|6118|6112|6118.4|6112.4|6121.2|6115.2|6112.7|6106.7|39
1628781000000|2021-08-12 15:10:00|6118.2|6112.2|6112.9|6106.9|6118.2|6112.2|6111.1|6105.1|104
1628781300000|2021-08-12 15:15:00|6112.6|6106.6|6105.4|6099.4|6113.9|6107.9|6103.4|6097.4|124
1628781600000|2021-08-12 15:20:00|6107.1|6101.1|6100.4|6094.4|6108.4|6102.4|6100.4|6094.4|75
1628781900000|2021-08-12 15:25:00|6100.1|6094.1|6104.4|6098.4|6106.9|6100.9|6097.9|6091.9|13
1628782200000|2021-08-12 15:30:00|6103.9|6097.9|6101.6|6095.6|6105.1|6099.1|6098.6|6092.6|116
1628782500000|2021-08-12 15:35:00|6101.8|6095.8|6094.5|6088.5|6107.5|6101.5|6092|6086|92
1628782800000|2021-08-12 15:40:00|6094.7|6088.7|6084.7|6078.7|6095|6089|6081|6075|293
1628783100000|2021-08-12 15:45:00|6084.4|6078.4|6093.7|6087.7|6093.9|6087.9|6079.5|6073.5|96
1628783400000|2021-08-12 15:50:00|6093.4|6087.4|6092|6086|6097.7|6091.7|6087.6|6081.6|213
1628783700000|2021-08-12 15:55:00|6091.7|6085.7|6092.9|6077.9|6097.3|6088.9|6078.4|6071.7|76
1628784000000|2021-08-12 16:00:00|6093.1|6078.1|6273.2|6267.2|6274.6|6268.6|6093.1|6078.1|671
1628784300000|2021-08-12 16:05:00|6273.7|6263.7|6298.1|6292.1|6303.6|6297.4|6246|6237.5|401
1628784600000|2021-08-12 16:10:00|6298.4|6292.4|6286.1|6276.1|6310.9|6304.9|6255.3|6247.6|346
1628784900000|2021-08-12 16:15:00|6286.3|6276.3|6279.1|6273.1|6305.9|6299.9|6277.6|6271.6|248
1628785200000|2021-08-12 16:20:00|6278.9|6272.9|6291.8|6285.8|6293.8|6287.8|6277.4|6271.4|264
1628785500000|2021-08-12 16:25:00|6292.1|6286.1|6282.8|6276.8|6294.1|6288.1|6281|6274.6|70
1628785800000|2021-08-12 16:30:00|6284|6278|6280.1|6274.1|6284.5|6278.5|6277.4|6271.4|77
1628786100000|2021-08-12 16:35:00|6279.8|6273.8|6278|6272|6280.6|6274.6|6275|6269|50
1628786400000|2021-08-12 16:40:00|6277.7|6271.7|6261.7|6255.7|6279.2|6273.2|6261.7|6255.7|31
1628786700000|2021-08-12 16:45:00|6262.2|6256.2|6248.6|6242.6|6268.9|6262.9|6247.6|6241.6|26
1628787000000|2021-08-12 16:50:00|6249.1|6243.1|6240.6|6234.6|6256.2|6250.2|6235.1|6229.1|38
1628787300000|2021-08-12 16:55:00|6241.1|6235.1|6225|6219|6248.1|6240.1|6219.3|6213.3|49
1628787600000|2021-08-12 17:00:00|6225.5|6219.5|6223|6217|6232.5|6226.5|6221.3|6215.3|22
1628787900000|2021-08-12 17:05:00|6223.3|6217.3|6210.8|6204.8|6224.6|6218.6|6202.6|6196.6|35
1628788200000|2021-08-12 17:10:00|6211.1|6205.1|6212.9|6206.9|6218.1|6212.1|6204.3|6198.3|65
1628788500000|2021-08-12 17:15:00|6212.4|6206.4|6221.9|6215.9|6224.9|6218.9|6212.4|6206.4|43
1628788800000|2021-08-12 17:20:00|6221.6|6215.6|6203.1|6197.1|6221.6|6215.6|6202.3|6196.3|51
1628789100000|2021-08-12 17:25:00|6203.3|6197.3|6197.1|6191.1|6203.6|6197.6|6196.8|6190.8|58
1628789400000|2021-08-12 17:30:00|6197.3|6191.3|6163.1|6157.1|6205.6|6199.6|6149.1|6143.1|106
1628789700000|2021-08-12 17:35:00|6162.6|6156.6|6159.8|6153.8|6166.3|6160.3|6152.6|6146.6|59
1628790000000|2021-08-12 17:40:00|6159.3|6153.3|6173.5|6167.5|6175.5|6169.5|6155|6149|18
1628790300000|2021-08-12 17:45:00|6173.1|6167.1|6167.7|6161.7|6174.3|6168.3|6161|6155|54
1628790600000|2021-08-12 17:50:00|6168.2|6162.2|6162.5|6156.5|6172.3|6166.3|6160.5|6154.5|110
1628790900000|2021-08-12 17:55:00|6163|6157|6167.4|6161.4|6171|6165|6163|6157|78
1628791200000|2021-08-12 18:00:00|6167.9|6161.9|6168|6162|6175.9|6169.9|6167.9|6161.9|142
1628791500000|2021-08-12 18:05:00|6168.2|6162.2|6178.7|6172.7|6189.7|6183.7|6166.2|6160.2|483
1628791800000|2021-08-12 18:10:00|6180|6174|6200|6194|6203.3|6197.3|6174.1|6168.1|515
1628792100000|2021-08-12 18:15:00|6199.8|6193.8|6197.2|6191.2|6206.9|6199.8|6188|6182|233
1628812800000|2021-08-13 00:00:00|6199.7|6193.7|6195.1|6189.1|6213.4|6204.8|6195.1|6189.1|100
1628813100000|2021-08-13 00:05:00|6194.8|6188.8|6206.7|6200.7|6207.2|6201.2|6180.5|6174.5|44
1628813400000|2021-08-13 00:10:00|6206.5|6200.5|6190.7|6184.7|6208.2|6202.2|6185.5|6179.5|29
1628813700000|2021-08-13 00:15:00|6190.3|6184.3|6193|6187|6201|6193.5|6187.5|6181.5|7
1628814000000|2021-08-13 00:20:00|6192.5|6186.5|6195.5|6189.5|6197|6189.5|6189.5|6183.3|0
1628814300000|2021-08-13 00:25:00|6194.5|6188.5|6198|6192|6204.5|6196|6194.5|6188.5|0
1628814600000|2021-08-13 00:30:00|6197.7|6191.7|6197|6191|6201|6194|6194.5|6188.5|2
1628814900000|2021-08-13 00:35:00|6196.5|6190.5|6198.5|6192.5|6201.2|6195.2|6193.7|6187.7|0
1628815200000|2021-08-13 00:40:00|6198|6192|6200.2|6194.2|6201.5|6195.5|6198|6192|0
1628815500000|2021-08-13 00:45:00|6199.2|6193.2|6199.2|6193.2|6203.2|6197.2|6195.4|6189.4|16
1628815800000|2021-08-13 00:50:00|6199.9|6193.9|6194.2|6188.2|6201.2|6195.2|6194.2|6188.2|8
1628816100000|2021-08-13 00:55:00|6193.7|6187.7|6196.2|6190.2|6196.4|6190.4|6187.7|6181.7|4
1628816400000|2021-08-13 01:00:00|6195.7|6189.7|6180.9|6174.9|6195.7|6189.7|6179.4|6173.4|3
1628816700000|2021-08-13 01:05:00|6181.2|6175.2|6178.4|6172.4|6182.2|6176.2|6171|6165|17
1628817000000|2021-08-13 01:10:00|6178.9|6172.9|6184.4|6178.4|6186.9|6180.9|6178.9|6172.2|1
1628817300000|2021-08-13 01:15:00|6183.9|6177.9|6181.9|6175.9|6188.4|6182.4|6181.9|6175.9|0
1628817600000|2021-08-13 01:20:00|6184.2|6178.2|6175.4|6169.4|6184.4|6178.4|6175.4|6169.4|6
1628817900000|2021-08-13 01:25:00|6175.9|6169.9|6176.4|6170.4|6177.4|6171.4|6175.7|6169.7|1
1628818200000|2021-08-13 01:30:00|6176.1|6170.1|6175.1|6169.1|6179.9|6173.9|6175.1|6169.1|0
1628818500000|2021-08-13 01:35:00|6174.9|6168.9|6178.7|6172.7|6179.2|6173.2|6174.4|6168.4|0
1628818800000|2021-08-13 01:40:00|6179.2|6173.2|6180.4|6174.4|6181.4|6175.4|6179.2|6173.2|1
1628819100000|2021-08-13 01:45:00|6180.6|6174.6|6181.9|6175.9|6184.9|6178.9|6179.9|6173.9|0
1628819400000|2021-08-13 01:50:00|6183.4|6173.4|6179.9|6173.9|6183.4|6175.6|6179.4|6172.1|0
1628819700000|2021-08-13 01:55:00|6179.2|6173.2|6175.9|6169.9|6180.4|6173.9|6175.4|6169.4|0
1628820000000|2021-08-13 02:00:00|6177.4|6167.4|6176.6|6170.6|6177.4|6170.9|6173.9|6167.4|0
1628820300000|2021-08-13 02:05:00|6175.6|6169.6|6178.4|6172.4|6179.9|6173.9|6175.6|6169.6|1
1628820600000|2021-08-13 02:10:00|6179.9|6173.9|6183.6|6177.6|6185.4|6179.4|6177.9|6171.9|8
1628820900000|2021-08-13 02:15:00|6183.4|6177.4|6180.8|6174.8|6183.9|6177.9|6180.6|6174.6|0
1628821200000|2021-08-13 02:20:00|6180.6|6174.6|6180.6|6174.6|6182.3|6174.8|6177.1|6171.1|0
1628821500000|2021-08-13 02:25:00|6180.3|6174.3|6180.8|6174.8|6182.3|6175.3|6179.8|6172.3|0
1628821800000|2021-08-13 02:30:00|6180.3|6174.3|6177.3|6171.3|6181.1|6175.1|6176|6170|0
1628822100000|2021-08-13 02:35:00|6177.5|6171.5|6180.5|6174.5|6181.8|6175.8|6177.3|6171.3|0
1628822400000|2021-08-13 02:40:00|6180.8|6174.8|6179.3|6173.3|6180.8|6174.8|6176.8|6170.8|0
1628822700000|2021-08-13 02:45:00|6179.1|6173.1|6176.8|6170.8|6179.3|6173.3|6175.8|6169.8|31
1628823000000|2021-08-13 02:50:00|6176.6|6170.6|6162|6156|6176.6|6170.6|6161.5|6155.5|9
1628823300000|2021-08-13 02:55:00|6162.3|6156.3|6160.3|6154.3|6164.3|6158.3|6160.3|6154.3|19
1628823600000|2021-08-13 03:00:00|6160.5|6154.5|6161.3|6155.3|6162|6156|6158.5|6152.5|7
1628823900000|2021-08-13 03:05:00|6160|6154|6165.8|6159.8|6167|6161|6158.5|6152.5|3
1628824200000|2021-08-13 03:10:00|6166.3|6160.3|6165|6159|6166.3|6160.3|6164.3|6158.3|0
1628824500000|2021-08-13 03:15:00|6164.5|6158.5|6160.3|6154.3|6164.5|6158.5|6159.2|6153.2|2
1628824800000|2021-08-13 03:20:00|6160.5|6154.5|6162.5|6156.5|6164|6158|6160.3|6154.3|7
1628825100000|2021-08-13 03:25:00|6162.2|6156.2|6164.5|6158.5|6165.5|6159.5|6162.2|6156.2|1
1628825400000|2021-08-13 03:30:00|6164.2|6158.2|6162.9|6156.9|6165.5|6159.5|6162.4|6156.4|3
1628825700000|2021-08-13 03:35:00|6162.7|6156.7|6163.4|6157.4|6164.5|6158.5|6161.9|6155.9|1
1628826000000|2021-08-13 03:40:00|6162.9|6156.9|6163.4|6157.4|6163.4|6157.4|6161.9|6155.9|2
1628826300000|2021-08-13 03:45:00|6163.2|6157.2|6159.7|6153.7|6163.2|6157.2|6159|6153|2
1628826600000|2021-08-13 03:50:00|6158.9|6152.9|6159.4|6153.4|6159.7|6153.7|6158.7|6152.7|0
1628826900000|2021-08-13 03:55:00|6158.9|6152.9|6160.2|6154.2|6160.9|6154.9|6158.9|6152.9|0
1628827200000|2021-08-13 04:00:00|6159.9|6153.9|6161.7|6155.7|6162.9|6156.9|6159.7|6153.7|0
1628827500000|2021-08-13 04:05:00|6161.4|6155.4|6162.2|6156.2|6163.7|6157.7|6161.4|6155.4|1
1628827800000|2021-08-13 04:10:00|6163.7|6157.7|6164.4|6158.4|6164.4|6158.4|6163.2|6157.2|0
1628828100000|2021-08-13 04:15:00|6164.6|6158.6|6162.6|6156.6|6164.9|6158.9|6161.1|6155.1|0
1628828400000|2021-08-13 04:20:00|6163.1|6157.1|6163.1|6157.1|6163.9|6157.9|6163.1|6157.1|0
1628828700000|2021-08-13 04:25:00|6163.4|6157.4|6164.9|6158.9|6164.9|6158.9|6163.4|6157.4|0
1628829000000|2021-08-13 04:30:00|6164.4|6158.4|6160.1|6154.1|6164.9|6158.9|6160.1|6154.1|0
1628829300000|2021-08-13 04:35:00|6160.3|6154.3|6161.3|6155.3|6163.6|6157.6|6160.3|6154.3|2
1628829600000|2021-08-13 04:40:00|6161.9|6155.9|6161.3|6155.3|6162.6|6156.6|6160.9|6154.9|0
1628829900000|2021-08-13 04:45:00|6160.9|6154.9|6160.6|6154.6|6161.1|6155.1|6160.3|6154.3|0
1628830200000|2021-08-13 04:50:00|6160.8|6154.8|6160.8|6154.8|6161.6|6155.6|6160|6154|5
1628830500000|2021-08-13 04:55:00|6160.6|6154.6|6162.6|6156.6|6163.8|6157.8|6159.8|6153.8|1
1628830800000|2021-08-13 05:00:00|6161.3|6155.3|6160.1|6154.1|6161.6|6155.6|6159.1|6153.1|1
1628831100000|2021-08-13 05:05:00|6159.6|6153.6|6159.6|6153.6|6160.6|6154.6|6159.1|6153.1|0
1628831400000|2021-08-13 05:10:00|6160.1|6154.1|6158.8|6152.8|6160.1|6154.1|6158.3|6152.3|2
1628831700000|2021-08-13 05:15:00|6158.3|6152.3|6156.4|6150.4|6159|6153|6156.4|6150.4|15
1628832000000|2021-08-13 05:20:00|6156.9|6150.9|6156.4|6150.4|6156.9|6150.9|6156.4|6150.4|7
1628832300000|2021-08-13 05:25:00|6156.7|6150.7|6159.7|6153.7|6159.7|6153.7|6156.7|6150.7|1
1628832600000|2021-08-13 05:30:00|6159.9|6153.9|6157.7|6151.7|6159.9|6153.9|6156.4|6150.4|18
1628832900000|2021-08-13 05:35:00|6156.9|6150.9|6158.7|6152.7|6160.2|6154.2|6156.9|6150.9|1
1628833200000|2021-08-13 05:40:00|6158.4|6152.4|6158.2|6152.2|6160.2|6154.2|6157.2|6151.2|0
1628833500000|2021-08-13 05:45:00|6158.9|6152.9|6163.4|6157.4|6163.4|6157.4|6158.2|6152.2|1
1628833800000|2021-08-13 05:50:00|6164.7|6158.7|6167.6|6161.6|6167.9|6161.9|6164.2|6158.2|5
1628834100000|2021-08-13 05:55:00|6167.4|6161.4|6168.9|6162.9|6169.7|6163.7|6166.4|6160.4|4
1628834400000|2021-08-13 06:00:00|6169.4|6163.4|6168.9|6162.9|6172.7|6166.7|6168.4|6162.4|6
1628834700000|2021-08-13 06:05:00|6169.4|6163.4|6177.7|6171.7|6178.7|6172.7|6168.9|6162.9|8
1628835000000|2021-08-13 06:10:00|6177.4|6171.4|6181.6|6175.6|6183.9|6177.9|6175.4|6169.4|3
1628835300000|2021-08-13 06:15:00|6183.6|6177.6|6185.7|6179.7|6186.9|6180.9|6180.4|6174.4|1
1628835600000|2021-08-13 06:20:00|6186.4|6180.4|6189.4|6183.4|6192.9|6186.9|6185.9|6179.9|5
1628835900000|2021-08-13 06:25:00|6190.9|6184.9|6183.9|6177.9|6192.4|6184.9|6178.1|6172.1|2
1628836200000|2021-08-13 06:30:00|6184.9|6178.9|6192.9|6186.9|6194.9|6188.9|6182.4|6176.4|1
1628836500000|2021-08-13 06:35:00|6193.3|6187.3|6192.3|6186.3|6198.9|6191.9|6189.8|6183.8|1
1628836800000|2021-08-13 06:40:00|6192.1|6186.1|6200.9|6194.9|6200.9|6194.9|6190.9|6184.9|4
1628837100000|2021-08-13 06:45:00|6200.6|6194.6|6209.4|6203.4|6213.2|6207.2|6200.3|6193.8|12
1628837400000|2021-08-13 06:50:00|6209.9|6203.9|6219.4|6213.4|6222.3|6216.3|6209.9|6203.9|37
1628837700000|2021-08-13 06:55:00|6219.6|6213.6|6222.3|6216.3|6222.3|6216.3|6218.4|6210.9|2
1628838000000|2021-08-13 07:00:00|6221.8|6215.8|6213.1|6207.1|6222.3|6216.3|6213.1|6207.1|4
1628838300000|2021-08-13 07:05:00|6212.6|6206.6|6212.1|6206.1|6215.3|6209.1|6205.3|6199.3|9
1628838600000|2021-08-13 07:10:00|6211.9|6205.9|6209.3|6203.3|6217.6|6210.6|6208.9|6202.9|1
1628838900000|2021-08-13 07:15:00|6209.1|6203.1|6192.8|6186.8|6209.1|6203.1|6190.8|6184.8|8
1628839200000|2021-08-13 07:20:00|6193.3|6187.3|6204.8|6198.8|6206.1|6200.1|6191.6|6185.6|0
1628839500000|2021-08-13 07:25:00|6205.3|6199.3|6208.3|6202.3|6210.8|6204.4|6204.8|6198.6|2
1628839800000|2021-08-13 07:30:00|6207.8|6201.8|6205.6|6199.6|6208.1|6202.1|6204.8|6198.8|0
1628840100000|2021-08-13 07:35:00|6205.9|6199.9|6197.8|6191.8|6211.3|6205.3|6197.8|6191.8|1
1628840400000|2021-08-13 07:40:00|6197.5|6191.5|6195.8|6189.8|6201.3|6195.3|6195.8|6189.8|0
1628840700000|2021-08-13 07:45:00|6196.3|6190.3|6203.3|6197.3|6203.8|6197.8|6196.3|6190.3|0
1628841000000|2021-08-13 07:50:00|6205.1|6199.1|6213.6|6207.6|6216.3|6210.3|6203.3|6197.3|5
1628841300000|2021-08-13 07:55:00|6213.1|6207.1|6207.3|6201.3|6215.1|6208.3|6202.8|6196.8|1
1628841600000|2021-08-13 08:00:00|6207.1|6201.1|6213.3|6207.3|6213.5|6207.5|6206.3|6200.3|0
1628841900000|2021-08-13 08:05:00|6212.9|6206.9|6211.3|6205.3|6214.6|6207.3|6209.8|6202.6|1
1628842200000|2021-08-13 08:10:00|6209.8|6203.8|6208|6202|6212.8|6206.8|6206.8|6200.8|0
1628842500000|2021-08-13 08:15:00|6207.8|6201.8|6194.5|6188.5|6207.8|6201.8|6193.8|6187.8|13
1628842800000|2021-08-13 08:20:00|6195|6189|6204.8|6198.8|6205.1|6199.1|6195|6189|0
1628843100000|2021-08-13 08:25:00|6205.6|6199.6|6203.7|6193.7|6207.5|6200|6199.8|6192.2|2
1628843400000|2021-08-13 08:30:00|6203.5|6193.5|6215.2|6209.2|6217|6209.7|6201.5|6193.5|1
1628843700000|2021-08-13 08:35:00|6215.5|6209.5|6219.2|6213.2|6219.7|6213.7|6213.2|6207.2|2
1628844000000|2021-08-13 08:40:00|6218.9|6212.9|6229|6223|6230.3|6224.3|6218.9|6212.9|3
1628844300000|2021-08-13 08:45:00|6229.2|6223.2|6236|6230|6236.5|6230.5|6229|6223|4
1628844600000|2021-08-13 08:50:00|6235.5|6229.5|6236.2|6230.2|6236.5|6230.5|6229.7|6223.7|6
1628844900000|2021-08-13 08:55:00|6236|6230|6247.3|6241.3|6249.5|6243.5|6230.2|6224.2|16
1628845200000|2021-08-13 09:00:00|6247|6241|6242.2|6236.2|6248|6242|6240.8|6234.8|0
1628845500000|2021-08-13 09:05:00|6242.5|6236.5|6253.8|6247.8|6259.9|6253.9|6242.5|6236.5|16
1628845800000|2021-08-13 09:10:00|6254.5|6248.5|6263.6|6257.6|6266.2|6260.2|6254.3|6248.3|54
1628846100000|2021-08-13 09:15:00|6263.4|6257.4|6253.3|6247.3|6263.4|6257.4|6250.6|6244.6|4
1628846400000|2021-08-13 09:20:00|6253.8|6247.8|6248.4|6242.4|6259.7|6253.7|6247.1|6241.1|16
1628846700000|2021-08-13 09:25:00|6251.1|6245.1|6258.2|6252.2|6259.5|6252.7|6251.1|6245.1|3
1628847000000|2021-08-13 09:30:00|6258.4|6252.4|6248.9|6242.9|6260.4|6254.4|6248.4|6242.4|2
1628847300000|2021-08-13 09:35:00|6249.9|6243.9|6244.9|6238.9|6252.4|6246.4|6244.9|6238.9|5
1628847600000|2021-08-13 09:40:00|6246.2|6240.2|6247.4|6241.4|6247.9|6241.9|6245.4|6239.4|3
1628847900000|2021-08-13 09:45:00|6246.9|6240.9|6250.9|6244.9|6250.9|6244.9|6244.4|6238.4|1
1628848200000|2021-08-13 09:50:00|6251.4|6245.4|6249.3|6243.3|6253.4|6247.4|6249.3|6243.3|1
1628848500000|2021-08-13 09:55:00|6249.1|6243.1|6244.6|6238.6|6255.9|6249.9|6243.6|6237.6|0
1628848800000|2021-08-13 10:00:00|6245.1|6239.1|6249.4|6243.4|6252.6|6246.6|6245.1|6239.1|0
1628849100000|2021-08-13 10:05:00|6249.1|6243.1|6255.7|6245.7|6255.7|6248.3|6243.1|6237.1|1
1628849400000|2021-08-13 10:10:00|6248.3|6242.3|6244.2|6238.2|6254.7|6246.4|6241.2|6235.2|1
1628849700000|2021-08-13 10:15:00|6243.7|6237.7|6234.1|6228.1|6243.7|6237.7|6230.5|6224.5|0
1628850000000|2021-08-13 10:20:00|6233.9|6227.9|6242.2|6236.2|6242.9|6236.9|6233.9|6227.9|0
1628850300000|2021-08-13 10:25:00|6242.7|6236.7|6246.5|6240.5|6254.1|6247.3|6241.7|6235.7|8
1628850600000|2021-08-13 10:30:00|6246.8|6240.8|6251.5|6241.5|6256.5|6246.8|6246.2|6237.8|1
1628850900000|2021-08-13 10:35:00|6251.3|6241.3|6248.8|6242.8|6253.3|6245.8|6247.1|6240|0
1628851200000|2021-08-13 10:40:00|6249.1|6243.1|6250.3|6244.3|6255.3|6247.8|6247.6|6240.8|0
1628851500000|2021-08-13 10:45:00|6250.8|6244.8|6263.6|6257.6|6263.8|6257.8|6250.3|6244.3|4
1628851800000|2021-08-13 10:50:00|6264.1|6258.1|6263.3|6257.3|6264.6|6258.6|6261.6|6255.6|0
1628852100000|2021-08-13 10:55:00|6263.6|6257.6|6261.1|6255.1|6264.1|6258.1|6260|6254|3
1628852400000|2021-08-13 11:00:00|6260.8|6254.8|6257.3|6251.3|6263.1|6257.1|6257.3|6251.3|5
1628852700000|2021-08-13 11:05:00|6257.8|6251.8|6263.6|6257.6|6265.3|6258.6|6256.8|6250.8|0
1628853000000|2021-08-13 11:10:00|6264.1|6258.1|6270.2|6264.2|6270.3|6264.3|6261.2|6255.2|16
1628853300000|2021-08-13 11:15:00|6269.7|6263.7|6269.5|6263.5|6271|6265|6267.9|6261.9|8
1628853600000|2021-08-13 11:20:00|6269.7|6263.7|6268.7|6262.7|6271|6265|6267.9|6261.9|18
1628853900000|2021-08-13 11:25:00|6268.4|6262.4|6270|6264|6271.8|6265.8|6267.9|6261.9|35
1628854200000|2021-08-13 11:30:00|6269.7|6263.7|6270.3|6264.3|6271.5|6265.5|6268.2|6262.2|9
1628854500000|2021-08-13 11:35:00|6270.5|6264.5|6266.7|6260.7|6271|6265|6262.6|6255.4|1
1628854800000|2021-08-13 11:40:00|6268.9|6258.9|6266.9|6260.9|6269.2|6261.6|6262.1|6255.1|2
1628855100000|2021-08-13 11:45:00|6266.4|6260.4|6263.6|6257.6|6267.4|6261.4|6262.4|6255.1|1
1628855400000|2021-08-13 11:50:00|6263.9|6257.9|6262.3|6256.3|6265.1|6258.1|6258.7|6252.7|8
1628855700000|2021-08-13 11:55:00|6262.5|6256.5|6260.8|6254.8|6262.8|6256.8|6260|6254|11
1628856000000|2021-08-13 12:00:00|6261|6255|6257.7|6251.7|6263|6257|6257.7|6251.5|5
1628856300000|2021-08-13 12:05:00|6261|6255|6259.4|6253.4|6262.8|6256.8|6257.2|6251.2|101
1628856600000|2021-08-13 12:10:00|6259.9|6253.9|6266.9|6260.9|6268|6262|6257.8|6251.8|40
1628856900000|2021-08-13 12:15:00|6266.4|6260.4|6265.9|6259.9|6268.5|6262.5|6264.9|6258.9|11
1628857200000|2021-08-13 12:20:00|6266.7|6260.7|6250.1|6244.1|6267.2|6261.2|6244.1|6238|47
1628857500000|2021-08-13 12:25:00|6251.8|6245.8|6246.4|6240.4|6252.3|6246.3|6244.8|6238.8|2
1628857800000|2021-08-13 12:30:00|6246.9|6240.9|6260.5|6254.5|6262|6256|6244.5|6238.5|16
1628858100000|2021-08-13 12:35:00|6260|6254|6266.2|6260.2|6269.5|6263.5|6260|6254|94
1628858400000|2021-08-13 12:40:00|6266|6260|6266.5|6260.5|6269|6263|6266|6260|9
1628861400000|2021-08-13 13:30:00|6268|6262|6264.9|6258.9|6278.2|6272.2|6248.4|6242.4|279
1628861700000|2021-08-13 13:35:00|6265.4|6259.4|6283.4|6277.4|6288.5|6282.5|6263.4|6257.4|52
1628862000000|2021-08-13 13:40:00|6284.4|6278.4|6291.8|6285.8|6294.8|6288.8|6281.4|6275.4|164
1628862300000|2021-08-13 13:45:00|6291.5|6285.5|6290.9|6284.9|6297|6291|6288.5|6281.7|102
1628862600000|2021-08-13 13:50:00|6292.2|6286.2|6283.6|6277.6|6300.7|6294.7|6282.8|6276.8|173
1628862900000|2021-08-13 13:55:00|6284.3|6278.3|6284.4|6278.4|6298.4|6292.4|6283.4|6277.4|28
1628863200000|2021-08-13 14:00:00|6284.1|6278.1|6262.2|6256.2|6285.1|6279.1|6242.2|6236.2|346
1628863500000|2021-08-13 14:05:00|6262.5|6256.5|6289.5|6283.5|6290.5|6284.5|6262.2|6256.2|114
1628863800000|2021-08-13 14:10:00|6290.2|6284.2|6287.7|6281.7|6293.8|6287.8|6280.6|6274.6|90
1628864100000|2021-08-13 14:15:00|6288|6282|6292.5|6286.5|6294|6288|6287.5|6281.5|67
1628864400000|2021-08-13 14:20:00|6291.2|6285.2|6294.6|6288.6|6300.8|6294.8|6285.8|6279.8|132
1628864700000|2021-08-13 14:25:00|6294.3|6288.3|6278|6272|6301|6295|6275.5|6269.5|131
1628865000000|2021-08-13 14:30:00|6278.7|6272.7|6288.6|6282.6|6293.1|6287.1|6278.7|6272.7|6
1628865300000|2021-08-13 14:35:00|6288.9|6282.9|6302.4|6296.4|6303.2|6297.2|6286.8|6280.8|40
1628865600000|2021-08-13 14:40:00|6302.7|6296.7|6306.1|6300.1|6308.2|6302.2|6298.1|6292.1|144
1628865900000|2021-08-13 14:45:00|6306.6|6300.6|6312.3|6306.3|6316|6310|6305.4|6299.4|150
1628866200000|2021-08-13 14:50:00|6312.5|6306.5|6318.8|6312.8|6321.1|6315.1|6309.2|6303.2|84
1628866500000|2021-08-13 14:55:00|6318.6|6312.6|6317.4|6311.4|6321.1|6315.1|6308.2|6302.2|72
1628866800000|2021-08-13 15:00:00|6317.2|6311.2|6322.6|6316.6|6323.6|6317.6|6315.4|6309.4|121
1628867100000|2021-08-13 15:05:00|6323.3|6317.3|6312.9|6306.9|6323.3|6317.3|6312.3|6306.3|116
1628867400000|2021-08-13 15:10:00|6313.1|6307.1|6320.7|6314.7|6323.6|6317.6|6312.9|6306.9|161
1628867700000|2021-08-13 15:15:00|6320.5|6314.5|6314.9|6308.9|6321.5|6315.5|6312.7|6306.7|32
1628868000000|2021-08-13 15:20:00|6314.7|6308.7|6302.5|6296.5|6318.9|6312.9|6299|6293|97
1628868300000|2021-08-13 15:25:00|6303|6297|6312.4|6306.4|6315.1|6309.1|6302.6|6296.6|142
1628868600000|2021-08-13 15:30:00|6312.9|6306.9|6310.6|6304.6|6318.4|6312.4|6306.4|6300.4|272
1628868900000|2021-08-13 15:35:00|6310.1|6304.1|6300.5|6294.5|6312.4|6306.4|6299.5|6293.5|56
1628869200000|2021-08-13 15:40:00|6300.8|6294.8|6293.5|6287.5|6307.7|6301.7|6291.2|6285.2|252
1628869500000|2021-08-13 15:45:00|6293.2|6287.2|6288|6282|6299.2|6293.2|6288|6282|64
1628869800000|2021-08-13 15:50:00|6287.7|6281.7|6298.8|6292.8|6305.1|6299.1|6286.5|6280.5|101
1628870100000|2021-08-13 15:55:00|6299.1|6293.1|6310.5|6304.5|6316.7|6310.7|6299.1|6293.1|138
1628870400000|2021-08-13 16:00:00|6310.8|6304.8|6307.8|6301.8|6313.5|6307.5|6305|6299|51
1628870700000|2021-08-13 16:05:00|6307.5|6301.5|6312.1|6306.1|6317.6|6309.5|6306.5|6300.5|124
1628871000000|2021-08-13 16:10:00|6312.4|6306.4|6311.6|6305.6|6316.9|6310.9|6308.4|6302.4|139
1628871300000|2021-08-13 16:15:00|6311.9|6305.9|6318.4|6312.4|6320.1|6314.1|6309.7|6303.7|103
1628871600000|2021-08-13 16:20:00|6315.5|6309.5|6317.2|6311.2|6317.7|6311.7|6311.9|6305.9|61
1628871900000|2021-08-13 16:25:00|6317.7|6311.7|6319.1|6313.1|6319.5|6313.5|6311.2|6305.2|39
1628872200000|2021-08-13 16:30:00|6316.9|6310.9|6315.7|6309.7|6318.1|6312.1|6313.6|6307.6|18
1628872500000|2021-08-13 16:35:00|6316|6310|6315.1|6309.1|6318.8|6312.8|6312.6|6306.6|13
1628872800000|2021-08-13 16:40:00|6314.6|6308.6|6314.1|6308.1|6317.6|6311.6|6313.1|6307.1|8
1628873100000|2021-08-13 16:45:00|6314.3|6308.3|6312.7|6306.7|6316|6310|6312.7|6306.7|16
1628873400000|2021-08-13 16:50:00|6309.9|6303.9|6314.5|6308.5|6314.7|6308.7|6309.9|6303.9|13
1628873700000|2021-08-13 16:55:00|6314.2|6308.2|6313.9|6307.9|6318.3|6312.3|6312.7|6306.7|119
1628874000000|2021-08-13 17:00:00|6313.1|6307.1|6315.5|6309.5|6316.1|6310.1|6311.8|6305.8|100
1628874300000|2021-08-13 17:05:00|6315.6|6309.6|6309.8|6303.8|6315.8|6309.8|6309.5|6303.5|31
1628874600000|2021-08-13 17:10:00|6310|6304|6319.3|6313.3|6320.3|6314.3|6309.8|6303.8|143
1628874900000|2021-08-13 17:15:00|6319.1|6313.1|6324.7|6318.7|6328.2|6322.2|6319.1|6313.1|140
1628875200000|2021-08-13 17:20:00|6324.4|6318.4|6328.5|6322.5|6329.5|6323.5|6323.4|6317.4|148
1628875500000|2021-08-13 17:25:00|6329.2|6323.2|6328.1|6322.1|6329.7|6323.7|6326|6320|219
1628875800000|2021-08-13 17:30:00|6327.8|6321.8|6334.2|6328.2|6336.3|6330.3|6327.8|6321.8|589
1628876100000|2021-08-13 17:35:00|6334|6328|6336.5|6330.5|6336.5|6330.5|6331.6|6325.6|160
1628876400000|2021-08-13 17:40:00|6336.8|6330.8|6341.6|6335.6|6342.6|6336.6|6335.7|6329.7|85
1628876700000|2021-08-13 17:45:00|6342.4|6336.4|6341.8|6335.8|6343.2|6337.2|6334.6|6328.6|73
1628877000000|2021-08-13 17:50:00|6342.6|6336.6|6338.2|6332.2|6350.2|6344.2|6337.5|6331.5|127
1628877300000|2021-08-13 17:55:00|6338.5|6332.5|6350.7|6344.7|6356.9|6350.9|6338.2|6332.2|255
1628877600000|2021-08-13 18:00:00|6350.9|6344.9|6349.1|6343.1|6358.2|6352.2|6342.6|6336.6|218
1628877900000|2021-08-13 18:05:00|6349.3|6343.3|6343.6|6337.6|6350.5|6344.5|6341.8|6335.8|63
1628878200000|2021-08-13 18:10:00|6343.4|6337.4|6356.3|6350.3|6356.3|6350.3|6338|6332|567
1628878500000|2021-08-13 18:15:00|6355.7|6349.7|6360.1|6350.1|6360.1|6353.1|6354.2|6348.2|291
1629072000000|2021-08-16 00:00:00|6388.8|6373.8|6366.7|6360.7|6388.8|6375.9|6352.8|6344.8|109
1629072300000|2021-08-16 00:05:00|6366.5|6360.5|6372.7|6366.7|6375.8|6369.8|6361.2|6355.2|4
1629072600000|2021-08-16 00:10:00|6372.2|6366.2|6370.5|6364.5|6375.3|6369.3|6365.2|6359.2|14
1629072900000|2021-08-16 00:15:00|6370|6364|6363.6|6357.6|6371.5|6364|6363.6|6357.1|31
1629073200000|2021-08-16 00:20:00|6364.1|6358.1|6364.6|6358.6|6367.4|6360.4|6359.9|6353.9|7
1629073500000|2021-08-16 00:25:00|6364.9|6358.9|6363.7|6357.7|6366.7|6360.7|6362.2|6356.2|2
1629073800000|2021-08-16 00:30:00|6364.2|6358.2|6362.2|6356.2|6364.2|6358.2|6360.2|6352.9|0
1629074100000|2021-08-16 00:35:00|6362|6356|6362.5|6356.5|6363|6357|6360.2|6354.2|0
1629074400000|2021-08-16 00:40:00|6362.7|6356.7|6365.5|6359.5|6368.2|6360.7|6362.2|6356.2|0
1629074700000|2021-08-16 00:45:00|6368.5|6358.5|6365.7|6359.7|6368.5|6361|6365.2|6358.2|0
1629075000000|2021-08-16 00:50:00|6366|6360|6366|6360|6368|6361.2|6365.5|6357.5|0
1629075300000|2021-08-16 00:55:00|6366.1|6360.1|6371|6365|6373.5|6365|6365.4|6359.4|0
1629075600000|2021-08-16 01:00:00|6370.1|6364.1|6372.1|6362.1|6372.8|6365|6365.6|6357|0
1629075900000|2021-08-16 01:05:00|6370.3|6364.3|6382.5|6376.5|6383.1|6376.5|6366.1|6358.5|19
1629076200000|2021-08-16 01:10:00|6383.5|6377.5|6379|6373|6389.4|6382.6|6378.8|6372.8|6
1629076500000|2021-08-16 01:15:00|6378.8|6372.8|6369.4|6363.4|6385.1|6377.4|6369.4|6363.4|3
1629076800000|2021-08-16 01:20:00|6369.6|6363.6|6372.1|6366.1|6373.4|6367.4|6369.4|6363.4|6
1629077100000|2021-08-16 01:25:00|6371.9|6365.9|6372.4|6366.4|6373.9|6367.9|6371.1|6365.1|0
1629077400000|2021-08-16 01:30:00|6372.8|6366.8|6378.1|6372.1|6379.2|6373.2|6371.6|6365.6|1
1629077700000|2021-08-16 01:35:00|6379.5|6373.5|6378.9|6372.9|6380.3|6374.3|6376.4|6370.4|5
1629078000000|2021-08-16 01:40:00|6379.2|6373.2|6380.3|6374.3|6383.5|6377.5|6378.2|6372.2|0
1629078300000|2021-08-16 01:45:00|6380.2|6374.2|6374.5|6368.5|6380.3|6374.3|6374.5|6368.5|6
1629078600000|2021-08-16 01:50:00|6374.7|6368.7|6367.5|6361.5|6376.2|6370.2|6367.5|6361.5|0
1629078900000|2021-08-16 01:55:00|6367.8|6361.8|6362|6356|6367.8|6361.8|6360.6|6354.6|2
1629079200000|2021-08-16 02:00:00|6361.8|6355.8|6364.5|6358.5|6364.8|6358.8|6360|6354|2
1629079500000|2021-08-16 02:05:00|6363|6357|6362.1|6356.1|6363.1|6357.1|6359.6|6353.6|4
1629079800000|2021-08-16 02:10:00|6362|6356|6359.9|6353.9|6362.5|6356.5|6359.4|6353.4|0
1629080100000|2021-08-16 02:15:00|6360.1|6354.1|6357.1|6351.1|6361.4|6355.4|6356.4|6350.4|0
1629080400000|2021-08-16 02:20:00|6356.9|6350.9|6357.8|6351.8|6357.8|6351.8|6356.4|6350.4|0
1629080700000|2021-08-16 02:25:00|6357.4|6351.4|6357.4|6351.4|6357.9|6351.9|6356.4|6350.4|0
1629081000000|2021-08-16 02:30:00|6356.6|6350.6|6361.1|6355.1|6361.2|6355.2|6356.4|6350.4|1
1629081300000|2021-08-16 02:35:00|6360.4|6354.4|6361.9|6355.9|6363.2|6357.2|6360.2|6354.2|1
1629081600000|2021-08-16 02:40:00|6362.1|6356.1|6359.9|6353.9|6363.2|6357.2|6359.9|6353.9|0
1629081900000|2021-08-16 02:45:00|6359.6|6353.6|6363.2|6357.2|6364.4|6357.7|6359.4|6353.4|1
1629082200000|2021-08-16 02:50:00|6362.7|6356.7|6372.4|6366.4|6372.4|6366.4|6362.2|6356.2|7
1629082500000|2021-08-16 02:55:00|6371.7|6365.7|6371.6|6365.6|6373.4|6366.5|6368.4|6362.4|1
1629082800000|2021-08-16 03:00:00|6371.9|6365.9|6367.2|6361.2|6372.4|6366.4|6366.2|6360.2|1
1629083100000|2021-08-16 03:05:00|6367.4|6361.4|6369.9|6363.9|6371.3|6365.3|6367.2|6361.2|1
1629083400000|2021-08-16 03:10:00|6369.7|6363.7|6369.9|6363.9|6370.4|6364.4|6369.2|6363.2|0
1629083700000|2021-08-16 03:15:00|6369.7|6363.7|6376|6370|6379.5|6373.5|6367.2|6361.2|2
1629084000000|2021-08-16 03:20:00|6375.7|6369.7|6384.5|6378.5|6384.5|6378.5|6374.7|6368.7|1
1629084300000|2021-08-16 03:25:00|6384|6378|6382.1|6376.1|6385.2|6379.2|6382.1|6376.1|7
1629084600000|2021-08-16 03:30:00|6381.7|6375.7|6384.1|6378.1|6385.7|6379.7|6380.7|6374.7|4
1629084900000|2021-08-16 03:35:00|6383.7|6377.7|6383.9|6377.9|6384.2|6378.2|6382.7|6376.7|1
1629085200000|2021-08-16 03:40:00|6383.6|6377.6|6385.5|6379.5|6385.7|6379.7|6383.4|6377.4|0
1629085500000|2021-08-16 03:45:00|6386.3|6380.3|6384.7|6378.7|6388.4|6382.4|6384.7|6378.7|1
1629085800000|2021-08-16 03:50:00|6384.4|6378.4|6384.9|6378.9|6385.2|6379.2|6384|6378|1
1629086100000|2021-08-16 03:55:00|6384.5|6378.5|6383.4|6377.4|6384.9|6378.9|6382.4|6376.4|1
1629086400000|2021-08-16 04:00:00|6383.3|6377.3|6384.7|6378.7|6384.7|6378.7|6381.5|6375.5|0
1629086700000|2021-08-16 04:05:00|6385.3|6379.3|6382.8|6376.8|6385.3|6379.3|6382.5|6376.5|2
1629087000000|2021-08-16 04:10:00|6383|6377|6384.3|6378.3|6384.3|6378.3|6382.7|6376.7|1
1629087300000|2021-08-16 04:15:00|6384|6378|6383.3|6377.3|6384.8|6378.8|6383.1|6377.1|12
1629087600000|2021-08-16 04:20:00|6382.1|6376.1|6379|6373|6383.6|6376.1|6379|6373|1
1629087900000|2021-08-16 04:25:00|6379.3|6373.3|6378.7|6372.7|6379.5|6373.5|6378.2|6372.2|4
1629088200000|2021-08-16 04:30:00|6378.5|6372.5|6376.2|6370.2|6378.5|6372.5|6376.2|6370.2|6
1629088500000|2021-08-16 04:35:00|6376.7|6370.7|6376.7|6370.7|6377|6371|6376.2|6370.2|0
1629088800000|2021-08-16 04:40:00|6377.3|6371.3|6376.7|6370.7|6379|6373|6376.7|6370.7|6
1629089100000|2021-08-16 04:45:00|6378.2|6372.2|6376.8|6370.8|6378.3|6372.3|6375.2|6369.2|10
1629089400000|2021-08-16 04:50:00|6377|6371|6377.3|6371.3|6377.3|6371.3|6377|6371|0
1629089700000|2021-08-16 04:55:00|6376.8|6370.8|6376.8|6370.8|6377.3|6371.3|6376.8|6370.8|1
1629090000000|2021-08-16 05:00:00|6377|6371|6370.8|6364.8|6377|6371|6370.8|6364.8|1
1629090300000|2021-08-16 05:05:00|6370.6|6364.6|6369.8|6363.8|6371.8|6365.8|6369.1|6363.1|3
1629090600000|2021-08-16 05:10:00|6369.6|6363.6|6368|6362|6371.5|6365.5|6367.8|6361.8|4
1629090900000|2021-08-16 05:15:00|6367.5|6361.5|6361.8|6355.8|6368.8|6362.8|6361.8|6355.8|5
1629091200000|2021-08-16 05:20:00|6361.6|6355.6|6368.9|6362.9|6369.6|6363.6|6361.6|6355.6|11
1629091500000|2021-08-16 05:25:00|6368.7|6362.7|6363.9|6357.9|6369.4|6363.4|6363.8|6357.8|0
1629091800000|2021-08-16 05:30:00|6363.6|6357.6|6372.8|6366.8|6375.8|6369.8|6363.6|6357.6|0
1629092100000|2021-08-16 05:35:00|6372.3|6366.3|6375.4|6369.4|6375.9|6369.9|6370.6|6364.6|4
1629092400000|2021-08-16 05:40:00|6375.8|6369.8|6376.3|6370.3|6377.3|6371.3|6371.8|6365.8|6
1629092700000|2021-08-16 05:45:00|6375.6|6369.6|6376.4|6370.4|6376.6|6370.6|6371.9|6365.9|4
1629093000000|2021-08-16 05:50:00|6376.6|6370.6|6368.7|6362.7|6376.6|6370.6|6366.6|6360.6|1
1629093300000|2021-08-16 05:55:00|6368.4|6362.4|6366.6|6360.6|6372.6|6364.7|6366.4|6360.4|2
1629093600000|2021-08-16 06:00:00|6366.1|6360.1|6366.7|6360.7|6368.6|6361.2|6360.9|6354.9|3
1629093900000|2021-08-16 06:05:00|6366.6|6360.6|6364.9|6358.9|6366.9|6360.9|6363.4|6357.4|0
1629094200000|2021-08-16 06:10:00|6363.7|6357.7|6363.9|6357.9|6364.2|6358.2|6360.7|6354.7|5
1629094500000|2021-08-16 06:15:00|6364.2|6358.2|6360.7|6354.7|6367|6360.5|6356.5|6350.5|2
1629094800000|2021-08-16 06:20:00|6361|6355|6358.5|6352.5|6363.2|6355.7|6355.2|6349.2|0
1629095100000|2021-08-16 06:25:00|6357.9|6351.9|6359.8|6353.8|6371.2|6365.2|6357.2|6350.9|8
1629095400000|2021-08-16 06:30:00|6359.5|6353.5|6359.2|6353.2|6363|6357|6357.7|6351.7|4
1629095700000|2021-08-16 06:35:00|6358.9|6352.9|6360.4|6354.4|6362.6|6354.7|6356.7|6350.7|6
1629096000000|2021-08-16 06:40:00|6360.2|6354.2|6359.1|6353.1|6360.6|6354.6|6356.9|6350.6|1
1629096300000|2021-08-16 06:45:00|6360.6|6350.6|6352.6|6346.6|6360.6|6352.4|6351.9|6345.9|23
1629096600000|2021-08-16 06:50:00|6352.3|6346.3|6346.3|6340.3|6353.9|6347.9|6346|6340|20
1629096900000|2021-08-16 06:55:00|6345|6339|6345.1|6339.1|6347|6341|6342.5|6336.5|8
1629097200000|2021-08-16 07:00:00|6345|6339|6339.5|6333.5|6345.1|6339.1|6338.3|6332.3|9
1629097500000|2021-08-16 07:05:00|6339.8|6333.8|6337|6331|6339.8|6333.8|6335.6|6329.6|24
1629097800000|2021-08-16 07:10:00|6337.3|6331.3|6336.8|6330.8|6338.3|6332.3|6336|6330|0
1629098100000|2021-08-16 07:15:00|6336.5|6330.5|6345.4|6339.4|6345.8|6339.8|6336|6330|59
1629098400000|2021-08-16 07:20:00|6345.9|6339.9|6345.8|6339.8|6348.9|6342.9|6345.3|6339.3|8
1629098700000|2021-08-16 07:25:00|6345.3|6339.3|6338.7|6332.7|6345.4|6339.4|6335.7|6329.7|0
1629099000000|2021-08-16 07:30:00|6339.7|6333.7|6343.9|6337.9|6345.2|6339.2|6339.7|6333.7|10
1629099300000|2021-08-16 07:35:00|6344.4|6338.4|6346.4|6340.4|6348.1|6342.1|6344.4|6338.4|0
1629099600000|2021-08-16 07:40:00|6345.9|6339.9|6351.2|6345.2|6352|6346|6345.1|6339.1|0
1629099900000|2021-08-16 07:45:00|6350.9|6344.9|6343.4|6337.4|6351.5|6345.5|6342.2|6336.2|3
1629100200000|2021-08-16 07:50:00|6343.7|6337.7|6343.4|6337.4|6344.2|6338.2|6341.6|6335.6|6
1629100500000|2021-08-16 07:55:00|6342.9|6336.9|6364|6358|6364|6358|6342.4|6336.4|65
1629100800000|2021-08-16 08:00:00|6363.4|6357.4|6351.8|6345.8|6364|6358|6349.8|6343.8|7
1629101100000|2021-08-16 08:05:00|6351.3|6345.3|6351.8|6345.8|6353.4|6346.4|6347.3|6341.3|0
1629101400000|2021-08-16 08:10:00|6351.4|6345.4|6335.6|6329.6|6351.8|6345.8|6335.6|6329.6|9
1629101700000|2021-08-16 08:15:00|6335.2|6329.2|6334.6|6328.6|6341.1|6335.1|6334.3|6328.3|8
1629102000000|2021-08-16 08:20:00|6334.9|6328.9|6335.7|6329.7|6339.2|6333.2|6334.1|6328.1|8
1629102300000|2021-08-16 08:25:00|6335.4|6329.4|6335.1|6329.1|6336.9|6330.9|6333.7|6327.7|17
1629102600000|2021-08-16 08:30:00|6334.7|6328.7|6332.4|6326.4|6336.2|6330.2|6332.4|6326.4|2
1629102900000|2021-08-16 08:35:00|6332.2|6326.2|6336.4|6330.4|6336.4|6330.4|6330.5|6324.5|2
1629103200000|2021-08-16 08:40:00|6335.4|6329.4|6342.4|6336.4|6347|6341|6335.4|6329.4|2
1629103500000|2021-08-16 08:45:00|6342.5|6336.5|6342.2|6336.2|6346.9|6339.2|6338.5|6331.9|7
1629103800000|2021-08-16 08:50:00|6342|6336|6342.2|6336.2|6348|6342|6338.5|6332.5|3
1629104100000|2021-08-16 08:55:00|6342.4|6336.4|6342.1|6336.1|6345.2|6339.2|6336.7|6329.7|7
1629104400000|2021-08-16 09:00:00|6341.4|6335.4|6344.1|6338.1|6349.6|6343.6|6339.9|6333.9|2
1629104700000|2021-08-16 09:05:00|6345.4|6339.4|6344.1|6338.1|6346.1|6340.1|6340.1|6334.1|3
1629105000000|2021-08-16 09:10:00|6342.4|6336.4|6339.1|6333.1|6344.6|6338.6|6333.6|6327.6|7
1629105300000|2021-08-16 09:15:00|6338.2|6332.2|6339.9|6333.9|6340.9|6334.9|6338.2|6332.2|0
1629105600000|2021-08-16 09:20:00|6339.4|6333.4|6350.5|6344.5|6353.4|6346.5|6338.9|6332.9|12
1629105900000|2021-08-16 09:25:00|6350.2|6344.2|6348.4|6342.4|6352.9|6346.9|6346.9|6339.4|2
1629106200000|2021-08-16 09:30:00|6347.4|6341.4|6352.2|6346.2|6352.9|6346.9|6345.5|6339.5|1
1629106500000|2021-08-16 09:35:00|6352.5|6346.5|6348|6342|6354.2|6348.2|6347.5|6340|4
1629106800000|2021-08-16 09:40:00|6347.7|6341.7|6341.4|6335.4|6350|6342|6341.4|6335.4|0
1629107100000|2021-08-16 09:45:00|6340.2|6334.2|6338.2|6332.2|6341.7|6335.7|6336.7|6330.7|4
1629107400000|2021-08-16 09:50:00|6338.5|6332.5|6343.2|6337.2|6343.7|6337.7|6338.5|6332.5|2
1629107700000|2021-08-16 09:55:00|6343.4|6337.4|6330|6324|6346.7|6340.7|6329.8|6323.8|9
1629108000000|2021-08-16 10:00:00|6330.5|6324.5|6336.9|6330.9|6336.9|6330.9|6323.7|6317.7|43
1629108300000|2021-08-16 10:05:00|6336.6|6330.6|6338.7|6332.7|6340.5|6334.5|6329.4|6323.4|8
1629108600000|2021-08-16 10:10:00|6337.7|6331.7|6344.4|6338.4|6344.7|6338.7|6336.7|6330.7|2
1629108900000|2021-08-16 10:15:00|6343.9|6337.9|6346.5|6340.5|6349|6342.2|6339.4|6333.4|1
1629109200000|2021-08-16 10:20:00|6346.2|6340.2|6346.2|6340.2|6346.7|6340.7|6341.5|6335.5|3
1629109500000|2021-08-16 10:25:00|6346|6340|6346.2|6340.2|6347.3|6341.3|6344.2|6338.2|0
1629109800000|2021-08-16 10:30:00|6345.2|6339.2|6344.7|6338.7|6348|6340.2|6344.2|6337.7|0
1629110100000|2021-08-16 10:35:00|6344.2|6338.2|6345|6339|6347.7|6341.2|6341.8|6335.8|2
1629110400000|2021-08-16 10:40:00|6344.6|6338.6|6347|6341|6349|6343|6344.3|6338.3|3
1629110700000|2021-08-16 10:45:00|6347.5|6341.5|6348.6|6342.6|6348.8|6342.8|6346.8|6340.8|1
1629111000000|2021-08-16 10:50:00|6348.3|6342.3|6348.8|6342.8|6354.6|6348.6|6347.8|6341.8|1
1629111300000|2021-08-16 10:55:00|6348.3|6342.3|6351.6|6345.6|6351.8|6345.8|6346.8|6340.8|7
1629111600000|2021-08-16 11:00:00|6351.9|6345.9|6352.1|6346.1|6352.6|6346.6|6348.3|6342.3|9
1629111900000|2021-08-16 11:05:00|6351.3|6345.3|6356.2|6350.2|6357|6351|6351.3|6345.3|21
1629112200000|2021-08-16 11:10:00|6356|6350|6351|6345|6356.2|6350.2|6349.7|6343.7|12
1629112500000|2021-08-16 11:15:00|6350.7|6344.7|6351|6345|6351.5|6345.5|6349.3|6343.3|12
1629112800000|2021-08-16 11:20:00|6350.7|6344.7|6352|6346|6352.5|6346.5|6349|6343|7
1629113100000|2021-08-16 11:25:00|6351.7|6345.7|6355.5|6349.5|6356|6350|6349.5|6343.5|5
1629113400000|2021-08-16 11:30:00|6355.2|6349.2|6355.4|6349.4|6360.2|6354.2|6352.7|6346.7|5
1629113700000|2021-08-16 11:35:00|6354.7|6348.7|6354.4|6348.4|6355|6349|6350.2|6344.2|1
1629114000000|2021-08-16 11:40:00|6354.5|6348.5|6353.8|6347.8|6356.4|6350.4|6352.2|6346.2|1
1629114300000|2021-08-16 11:45:00|6353.7|6347.7|6355.5|6349.5|6357.3|6351.3|6352|6346|1
1629114600000|2021-08-16 11:50:00|6355.3|6349.3|6349.9|6343.9|6355.3|6349.3|6349.5|6343.5|6
1629114900000|2021-08-16 11:55:00|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|6348.7|6342.7|0
1629115200000|2021-08-16 12:00:00|6350.4|6344.4|6352.4|6346.4|6352.9|6346.9|6348.4|6342.4|3
1629115500000|2021-08-16 12:05:00|6352.7|6346.7|6356.1|6350.1|6356.1|6350.1|6350|6344|45
1629115800000|2021-08-16 12:10:00|6355.9|6349.9|6359|6353|6359|6353|6354.8|6348.8|16
1629116100000|2021-08-16 12:15:00|6360.7|6354.7|6357.7|6351.7|6362.4|6356.4|6356.1|6350.1|11
1629116400000|2021-08-16 12:20:00|6357.2|6351.2|6353.7|6347.7|6359.1|6353.1|6353.7|6347.7|9
1629116700000|2021-08-16 12:25:00|6354.2|6348.2|6356.2|6350.2|6356.5|6350.5|6352|6346|12
1629117000000|2021-08-16 12:30:00|6355.7|6349.7|6359|6353|6359.5|6353.5|6354|6348|1
1629117300000|2021-08-16 12:35:00|6358.7|6352.7|6361.3|6355.3|6363.5|6357.5|6358.5|6352.5|7
1629117600000|2021-08-16 12:40:00|6360.3|6354.3|6361.3|6355.3|6362.6|6356.6|6358.3|6352.3|5
1629120600000|2021-08-16 13:30:00|6364.4|6358.4|6325.3|6319.3|6366.2|6360.2|6321.3|6315.3|596
1629120900000|2021-08-16 13:35:00|6324.6|6318.6|6336.6|6330.6|6336.6|6330.6|6292.8|6286.8|200
1629121200000|2021-08-16 13:40:00|6336.4|6330.4|6340.7|6334.7|6341.2|6335.2|6316.7|6310.7|79
1629121500000|2021-08-16 13:45:00|6340.2|6334.2|6337.5|6331.5|6346.1|6340.1|6323.2|6317.2|147
1629121800000|2021-08-16 13:50:00|6337|6331|6340.4|6334.4|6346.5|6340.5|6327|6321|60
1629122100000|2021-08-16 13:55:00|6340|6334|6342.4|6336.4|6347.7|6341.7|6335.4|6329.4|11
1629122400000|2021-08-16 14:00:00|6341.9|6335.9|6361|6355|6361.4|6355.4|6337.5|6331.5|24
1629122700000|2021-08-16 14:05:00|6361.4|6355.4|6356.4|6350.4|6367.4|6361.4|6354.1|6348.1|287
1629123000000|2021-08-16 14:10:00|6355.9|6349.9|6363.7|6357.7|6363.9|6357.9|6354.9|6348.9|44
1629123300000|2021-08-16 14:15:00|6364.2|6358.2|6355.9|6349.9|6369.2|6363.2|6355.4|6349.4|72
1629123600000|2021-08-16 14:20:00|6355.7|6349.7|6348.2|6342.2|6361.4|6355.4|6346.2|6340.2|24
1629123900000|2021-08-16 14:25:00|6347.7|6341.7|6349.7|6343.7|6351.4|6345.4|6341.5|6335.5|42
1629124200000|2021-08-16 14:30:00|6349.5|6343.5|6365.2|6359.2|6372.3|6366.3|6349.5|6343.5|37
1629124500000|2021-08-16 14:35:00|6365|6359|6381|6375|6383.5|6377.5|6364.2|6358.2|94
1629124800000|2021-08-16 14:40:00|6380.1|6374.1|6375.1|6369.1|6387.4|6381.4|6374.1|6368.1|119
1629125100000|2021-08-16 14:45:00|6374.9|6368.9|6381.2|6375.2|6385.2|6379.2|6370.5|6364.5|48
1629125400000|2021-08-16 14:50:00|6379.9|6373.9|6380.6|6374.6|6382.6|6376.6|6374.1|6368.1|8
1629125700000|2021-08-16 14:55:00|6379.4|6373.4|6407.3|6401.3|6418|6412|6379.4|6373.4|129
1629126000000|2021-08-16 15:00:00|6406.8|6400.8|6395.1|6389.1|6413.3|6407.3|6390.4|6384.4|151
1629126300000|2021-08-16 15:05:00|6393.4|6387.4|6389.8|6383.8|6395.4|6389.4|6385.9|6379.9|53
1629126600000|2021-08-16 15:10:00|6389.4|6383.4|6390.3|6384.3|6390.3|6384.3|6383.3|6377.3|53
1629126900000|2021-08-16 15:15:00|6389.9|6383.9|6381.2|6375.2|6392.6|6386.6|6380.2|6374.2|81
1629127200000|2021-08-16 15:20:00|6380.9|6374.9|6385.9|6379.9|6391.7|6385.7|6380.2|6374.2|14
1629127500000|2021-08-16 15:25:00|6386.4|6380.4|6387.2|6381.2|6391.2|6385.2|6385.2|6379.2|1
1629127800000|2021-08-16 15:30:00|6386.6|6380.6|6391.7|6385.7|6396.2|6390.2|6385.2|6379.2|2
1629128100000|2021-08-16 15:35:00|6391.2|6385.2|6391.1|6385.1|6395.9|6389.9|6384.1|6378.1|6
1629128400000|2021-08-16 15:40:00|6390.4|6384.4|6395|6389|6396.7|6390.7|6388.5|6382.5|21
1629128700000|2021-08-16 15:45:00|6395.2|6389.2|6397.2|6391.2|6400.2|6394.2|6394.7|6388.7|12
1629129000000|2021-08-16 15:50:00|6396.9|6390.9|6400.9|6394.9|6400.9|6394.9|6392.2|6386.2|9
1629129300000|2021-08-16 15:55:00|6401.9|6395.9|6400.5|6394.5|6402.9|6396.9|6396.9|6390.9|16
1629129600000|2021-08-16 16:00:00|6400.2|6394.2|6372.9|6366.9|6405.1|6395.7|6369.9|6363.9|161
1629129900000|2021-08-16 16:05:00|6374.2|6368.2|6359.7|6353.7|6374.2|6368.2|6351|6345|188
1629130200000|2021-08-16 16:10:00|6358.8|6352.8|6335.8|6329.8|6360.2|6354.2|6334.4|6328.4|201
1629130500000|2021-08-16 16:15:00|6336.1|6330.1|6322.4|6316.4|6336.1|6330.1|6308.4|6302.4|115
1629130800000|2021-08-16 16:20:00|6321.1|6315.1|6342.7|6336.7|6348.2|6342.2|6321.1|6315.1|127
1629131100000|2021-08-16 16:25:00|6342.4|6336.4|6332.7|6326.7|6342.7|6336.7|6326.4|6320.4|10
1629131400000|2021-08-16 16:30:00|6332.2|6326.2|6323.2|6317.2|6333.7|6327.7|6320.9|6314.9|1
1629131700000|2021-08-16 16:35:00|6323.7|6317.7|6330.9|6324.9|6332|6326|6323.2|6317.2|4
1629132000000|2021-08-16 16:40:00|6330.7|6324.7|6333|6327|6335|6329|6328.9|6322.9|66
1629132300000|2021-08-16 16:45:00|6334.2|6328.2|6342.5|6336.5|6344|6338|6330.8|6324.8|140
1629132600000|2021-08-16 16:50:00|6342.3|6336.3|6341.2|6335.2|6349.7|6343.7|6338.7|6332.7|76
1629132900000|2021-08-16 16:55:00|6341|6335|6343.7|6337.7|6346|6340|6337.4|6331.4|16
1629133200000|2021-08-16 17:00:00|6344.5|6338.5|6345.8|6339.8|6346.3|6340.3|6336|6330|25
1629133500000|2021-08-16 17:05:00|6345.5|6339.5|6353.5|6347.5|6354.7|6348.7|6344.3|6338.3|17
1629133800000|2021-08-16 17:10:00|6353.7|6347.7|6345.2|6339.2|6354.2|6348.2|6340.9|6334.9|63
1629134100000|2021-08-16 17:15:00|6345.7|6339.7|6334.8|6328.8|6347.2|6341.2|6333.9|6327.9|62
1629134400000|2021-08-16 17:20:00|6334.5|6328.5|6329.3|6323.3|6335.8|6329.8|6327.5|6321.5|27
1629134700000|2021-08-16 17:25:00|6328.8|6322.8|6327.8|6321.8|6334.6|6325.5|6322.8|6316.8|15
1629135000000|2021-08-16 17:30:00|6327.3|6321.3|6327.5|6321.5|6332.5|6326.5|6323.3|6317.3|25
1629135300000|2021-08-16 17:35:00|6327.3|6321.3|6329.8|6323.8|6332.3|6326.3|6326.8|6320.8|37
1629135600000|2021-08-16 17:40:00|6329.3|6323.3|6330.1|6324.1|6333.3|6327.3|6329.1|6323.1|36
1629135900000|2021-08-16 17:45:00|6330.5|6324.5|6332.8|6326.8|6333.3|6327.3|6327.3|6321.3|80
1629136200000|2021-08-16 17:50:00|6332.3|6326.3|6338.3|6332.3|6340|6334|6331.5|6325.5|43
1629136500000|2021-08-16 17:55:00|6338.1|6332.1|6337.6|6331.6|6342.8|6336.8|6330.6|6324.6|71
1629136800000|2021-08-16 18:00:00|6337.4|6331.4|6328.4|6322.4|6338.4|6332.4|6324.9|6318.9|36
1629137100000|2021-08-16 18:05:00|6328.6|6322.6|6320.3|6314.3|6329.4|6323.4|6319.9|6313.9|68
1629137400000|2021-08-16 18:10:00|6319.9|6313.9|6307.8|6301.8|6319.9|6313.9|6307.8|6301.8|404
1629137700000|2021-08-16 18:15:00|6307.3|6301.3|6307.9|6301.9|6320.4|6314.4|6302.4|6296.4|195
1629158400000|2021-08-17 00:00:00|6335.7|6325.7|6342.7|6336.7|6349.5|6343.5|6331|6321.8|21
1629158700000|2021-08-17 00:05:00|6342.8|6336.8|6342.2|6336.2|6344.2|6338.2|6338|6331.7|2
1629159000000|2021-08-17 00:10:00|6341.7|6335.7|6333.7|6327.7|6342.7|6336.7|6333.2|6327.2|3
1629159300000|2021-08-17 00:15:00|6334.2|6328.2|6337.7|6331.7|6341.5|6334.2|6333.7|6327.7|2
1629159600000|2021-08-17 00:20:00|6338|6332|6332.3|6326.3|6339|6333|6331.2|6325.2|1
1629159900000|2021-08-17 00:25:00|6332|6326|6327.2|6321.2|6333.5|6327.5|6325.5|6319.5|3
1629160200000|2021-08-17 00:30:00|6328|6322|6329.5|6323.5|6331|6325|6327|6320.1|0
1629160500000|2021-08-17 00:35:00|6329.6|6323.6|6327.1|6321.1|6330|6324|6326.1|6320.1|0
1629160800000|2021-08-17 00:40:00|6327.5|6321.5|6328.6|6322.6|6329.6|6323.6|6327.1|6321.1|0
1629161100000|2021-08-17 00:45:00|6327.7|6321.7|6327.8|6321.8|6328.6|6322.6|6326.3|6320.3|0
1629161400000|2021-08-17 00:50:00|6327.3|6321.3|6328.8|6322.8|6329.5|6323.5|6326.8|6320.8|0
1629161700000|2021-08-17 00:55:00|6328.5|6322.5|6324.3|6318.3|6329.8|6323.8|6323.8|6317.8|1
1629162000000|2021-08-17 01:00:00|6324.8|6318.8|6323.1|6317.1|6331.6|6325.6|6322.3|6316.3|10
1629162300000|2021-08-17 01:05:00|6323|6317|6326.4|6320.4|6329.6|6323.6|6321.6|6315.6|0
1629162600000|2021-08-17 01:10:00|6326.1|6320.1|6327.6|6321.6|6329.1|6323.1|6325.1|6319.1|0
1629162900000|2021-08-17 01:15:00|6327.8|6321.8|6332|6326|6332|6326|6327.1|6321.1|1
1629163200000|2021-08-17 01:20:00|6331.5|6325.5|6325.6|6319.6|6331.5|6325.5|6325.1|6319.1|0
1629163500000|2021-08-17 01:25:00|6325.3|6319.3|6324.3|6318.3|6328.1|6322.1|6324.3|6318.3|0
1629163800000|2021-08-17 01:30:00|6324.1|6318.1|6319.8|6313.8|6325.1|6319.1|6319.3|6313.3|1
1629164100000|2021-08-17 01:35:00|6319.3|6313.3|6324.6|6318.6|6324.6|6318.6|6319.1|6313.1|0
1629164400000|2021-08-17 01:40:00|6324.4|6318.4|6326.6|6320.6|6329.1|6323.1|6321.8|6315.8|0
1629164700000|2021-08-17 01:45:00|6326.1|6320.1|6327.1|6321.1|6330.1|6324.1|6326.1|6320.1|3
1629165000000|2021-08-17 01:50:00|6326.8|6320.8|6330.3|6324.3|6331.8|6325.8|6326.1|6320.1|1
1629165300000|2021-08-17 01:55:00|6330.1|6324.1|6344.7|6338.7|6345.4|6339.4|6329.6|6323.6|5
1629165600000|2021-08-17 02:00:00|6344.2|6338.2|6346.6|6340.6|6347.7|6341.7|6344.2|6338.2|2
1629165900000|2021-08-17 02:05:00|6346.4|6340.4|6343.4|6337.4|6346.4|6340.4|6343.4|6337.4|0
1629166200000|2021-08-17 02:10:00|6343.2|6337.2|6347.1|6341.1|6347.1|6341.1|6340.9|6334.9|1
1629166500000|2021-08-17 02:15:00|6346.7|6340.7|6344.1|6338.1|6347.6|6341.6|6343.7|6337.7|0
1629166800000|2021-08-17 02:20:00|6345.1|6339.1|6345.2|6339.2|6345.2|6339.2|6345.1|6339.1|0
1629167100000|2021-08-17 02:25:00|6345.1|6339.1|6345.2|6339.2|6345.2|6339.2|6345.1|6339.1|0
1629167400000|2021-08-17 02:30:00|6344.7|6338.7|6342.9|6336.9|6345.2|6339.2|6340.9|6334.9|3
1629167700000|2021-08-17 02:35:00|6342.4|6336.4|6343.5|6337.5|6345.1|6339.1|6342.1|6336.1|2
1629168000000|2021-08-17 02:40:00|6344.5|6338.5|6342.2|6336.2|6349.7|6343.7|6342|6336|9
1629168300000|2021-08-17 02:45:00|6341.7|6335.7|6337.5|6331.5|6342|6336|6336|6330|7
1629168600000|2021-08-17 02:50:00|6340.9|6334.9|6351.2|6345.2|6351.2|6345.2|6340.9|6334.9|6
1629168900000|2021-08-17 02:55:00|6350.9|6344.9|6351.4|6345.4|6353|6346.5|6348.2|6342.2|4
1629169200000|2021-08-17 03:00:00|6352.4|6346.4|6346|6340|6353.9|6347.9|6344.9|6338.9|1
1629169500000|2021-08-17 03:05:00|6345.9|6339.9|6350.5|6344.5|6353.9|6347.9|6345.7|6339.7|1
1629169800000|2021-08-17 03:10:00|6350.9|6344.9|6347.9|6341.9|6350.9|6344.9|6347.3|6341.3|3
1629170100000|2021-08-17 03:15:00|6347.8|6341.8|6344.3|6338.3|6349.5|6343.5|6342.5|6336.5|2
1629170400000|2021-08-17 03:20:00|6343.8|6337.8|6345|6339|6345.5|6339.5|6343|6337|0
1629170700000|2021-08-17 03:25:00|6344.7|6338.7|6346|6340|6348|6342|6343|6337|0
1629171000000|2021-08-17 03:30:00|6345|6339|6345.5|6339.5|6346.3|6340.3|6344.5|6338.5|3
1629171300000|2021-08-17 03:35:00|6345.3|6339.3|6345.7|6339.7|6345.7|6339.7|6342.7|6336.7|1
1629171600000|2021-08-17 03:40:00|6345.5|6339.5|6345.8|6339.8|6345.8|6339.8|6345.2|6339.2|0
1629171900000|2021-08-17 03:45:00|6343|6337|6342.8|6336.8|6343.3|6337.3|6342.8|6336.8|0
1629172200000|2021-08-17 03:50:00|6343.3|6337.3|6342.8|6336.8|6343.3|6337.3|6342.8|6336.8|0
1629172500000|2021-08-17 03:55:00|6341.8|6335.8|6345.8|6339.8|6345.8|6339.8|6341.3|6335.3|14
1629172800000|2021-08-17 04:00:00|6345.6|6339.6|6345.3|6339.3|6345.6|6339.6|6345.3|6339.3|0
1629173400000|2021-08-17 04:10:00|6345.5|6339.5|6347.5|6341.5|6348|6342|6345.3|6339.3|0
1629173700000|2021-08-17 04:15:00|6347.6|6341.6|6345.5|6339.5|6349|6343|6345|6339|0
1629174000000|2021-08-17 04:20:00|6345.8|6339.8|6344.1|6338.1|6346|6340|6344.1|6338.1|0
1629174300000|2021-08-17 04:25:00|6344|6338|6343.6|6337.6|6344.1|6338.1|6343.6|6337.6|0
1629174600000|2021-08-17 04:30:00|6344|6338|6342.5|6336.5|6344.1|6338.1|6341.5|6335.5|0
1629174900000|2021-08-17 04:35:00|6342.6|6336.6|6343|6337|6344.1|6338.1|6342.5|6336.5|0
1629175200000|2021-08-17 04:40:00|6342.9|6336.9|6343.9|6337.9|6344.9|6338.9|6342.9|6336.9|0
1629175500000|2021-08-17 04:45:00|6344.3|6338.3|6343.4|6337.4|6344.4|6338.4|6341.9|6335.9|4
1629175800000|2021-08-17 04:50:00|6343.8|6337.8|6342.9|6336.9|6343.9|6337.9|6340.9|6334.9|1
1629176100000|2021-08-17 04:55:00|6341.4|6335.4|6341.3|6335.3|6343.1|6337.1|6341.3|6335.3|0
1629176400000|2021-08-17 05:00:00|6342.1|6336.1|6343.3|6337.3|6343.3|6337.3|6341.4|6335.4|0
1629176700000|2021-08-17 05:05:00|6342.8|6336.8|6338.8|6332.8|6342.8|6336.8|6338.8|6332.8|0
1629177000000|2021-08-17 05:10:00|6339.3|6333.3|6338.8|6332.8|6340.3|6334.3|6338.8|6332.8|0
1629177300000|2021-08-17 05:15:00|6339.3|6333.3|6341.3|6335.3|6344.3|6338.3|6338.8|6332.8|3
1629177600000|2021-08-17 05:20:00|6341.1|6335.1|6339.2|6333.2|6342.1|6336.1|6338.1|6332.1|2
1629177900000|2021-08-17 05:25:00|6340.2|6334.2|6341.7|6335.7|6341.7|6335.7|6340.2|6334.2|0
1629178200000|2021-08-17 05:30:00|6341.2|6335.2|6347.7|6341.7|6350.7|6344.7|6340.6|6334.6|0
1629178500000|2021-08-17 05:35:00|6347.2|6341.2|6350.6|6344.6|6351.6|6345.6|6346.7|6340.7|1
1629178800000|2021-08-17 05:40:00|6351.1|6345.1|6350.6|6344.6|6352.6|6346.6|6348.2|6342.2|0
1629179100000|2021-08-17 05:45:00|6350.4|6344.4|6351.1|6345.1|6351.4|6345.4|6349.6|6343.6|0
1629179400000|2021-08-17 05:50:00|6350.6|6344.6|6357.6|6351.6|6358.6|6352.6|6350.6|6344.6|5
1629179700000|2021-08-17 05:55:00|6358.1|6352.1|6357.2|6351.2|6358.1|6352.1|6355.6|6349.6|4
1629180000000|2021-08-17 06:00:00|6357.7|6351.7|6360.2|6354.2|6365.2|6359.2|6355.7|6349.7|7
1629180300000|2021-08-17 06:05:00|6360.5|6354.5|6356.5|6350.5|6362.5|6356.5|6356.5|6350.5|0
1629180600000|2021-08-17 06:10:00|6355.7|6349.7|6356.5|6350.5|6359|6353|6355.5|6349.5|3
1629180900000|2021-08-17 06:15:00|6356.2|6350.2|6352.9|6346.9|6357.7|6351.7|6352.9|6346.9|0
1629181200000|2021-08-17 06:20:00|6353.7|6347.7|6352.9|6346.9|6353.7|6347.7|6349.4|6343.4|2
1629181500000|2021-08-17 06:25:00|6352|6346|6351.2|6345.2|6353.2|6347.2|6349.2|6343.2|0
1629181800000|2021-08-17 06:30:00|6350.7|6344.7|6351|6345|6353.7|6347.7|6349.5|6343.5|1
1629182100000|2021-08-17 06:35:00|6350.7|6344.7|6347|6341|6351.5|6345.5|6345.9|6339.9|0
1629182400000|2021-08-17 06:40:00|6346.7|6340.7|6341.9|6335.9|6348.2|6342.2|6341|6335|3
1629182700000|2021-08-17 06:45:00|6341.4|6335.4|6341.2|6335.2|6343.3|6337.3|6340.5|6334.5|0
1629183000000|2021-08-17 06:50:00|6341.5|6335.5|6333.5|6327.5|6342.7|6336.7|6333.5|6327.5|4
1629183300000|2021-08-17 06:55:00|6332.5|6326.5|6333.7|6327.7|6336.5|6330.5|6332.5|6326.5|0
1629183600000|2021-08-17 07:00:00|6334|6328|6327.8|6321.8|6334|6328|6327.5|6321.5|7
1629183900000|2021-08-17 07:05:00|6327.5|6321.5|6321.8|6315.8|6328.2|6322.2|6321.5|6315.5|22
1629184200000|2021-08-17 07:10:00|6322.5|6316.5|6309|6303|6322.5|6316.5|6307.7|6301.7|15
1629184500000|2021-08-17 07:15:00|6308.7|6302.7|6317.2|6311.2|6326|6320|6308.7|6302.7|52
1629184800000|2021-08-17 07:20:00|6316.7|6310.7|6312.2|6306.2|6316.7|6310.7|6310.7|6304.7|1
1629185100000|2021-08-17 07:25:00|6311.7|6305.7|6303|6297|6311.7|6305.7|6296.5|6290.5|29
1629185400000|2021-08-17 07:30:00|6303.3|6297.3|6301.8|6295.8|6303.8|6297.8|6297.8|6291.8|4
1629185700000|2021-08-17 07:35:00|6301.5|6295.5|6301|6295|6302.1|6296.1|6298.3|6292.3|3
1629186000000|2021-08-17 07:40:00|6301.1|6295.1|6301.6|6295.6|6302.8|6296.8|6301.1|6295.1|0
1629186300000|2021-08-17 07:45:00|6301.3|6295.3|6300.8|6294.8|6302.1|6296.1|6299.3|6293.3|7
1629186600000|2021-08-17 07:50:00|6300.6|6294.6|6298.6|6292.6|6302.3|6296.3|6297.8|6291.8|9
1629186900000|2021-08-17 07:55:00|6298.1|6292.1|6294.6|6288.6|6298.1|6292.1|6291.1|6285.1|49
1629187200000|2021-08-17 08:00:00|6294.3|6288.3|6300.8|6294.8|6303.4|6297.4|6294.3|6288.3|6
1629187500000|2021-08-17 08:05:00|6300.1|6294.1|6294.8|6288.8|6300.8|6294.8|6291.3|6285.3|14
1629187800000|2021-08-17 08:10:00|6294.4|6288.4|6296.8|6290.8|6296.8|6290.8|6293.9|6287.9|4
1629188100000|2021-08-17 08:15:00|6296.3|6290.3|6295.6|6289.6|6296.9|6290.9|6293.6|6287.6|1
1629188400000|2021-08-17 08:20:00|6294.4|6288.4|6300.6|6294.6|6300.6|6294.6|6292.1|6286.1|0
1629188700000|2021-08-17 08:25:00|6301.1|6295.1|6300.1|6294.1|6303.8|6297.8|6298.8|6292.8|4
1629189000000|2021-08-17 08:30:00|6300.4|6294.4|6295.7|6289.7|6301.9|6295.9|6294.9|6288.9|3
1629189300000|2021-08-17 08:35:00|6295.4|6289.4|6289.4|6283.4|6295.6|6289.6|6288.6|6282.6|4
1629189600000|2021-08-17 08:40:00|6289.7|6283.7|6278.1|6272.1|6289.7|6283.7|6278.1|6272.1|33
1629189900000|2021-08-17 08:45:00|6276.6|6270.6|6276.1|6270.1|6278.7|6272.7|6274.6|6268.6|1
1629190200000|2021-08-17 08:50:00|6275.1|6269.1|6272.9|6266.9|6276.6|6270.6|6272.7|6266.7|8
1629190500000|2021-08-17 08:55:00|6272.6|6266.6|6267.7|6261.7|6272.9|6266.9|6266.1|6260.1|13
1629190800000|2021-08-17 09:00:00|6267.2|6261.2|6261.6|6255.6|6267.2|6261.2|6259.4|6253.4|14
1629191100000|2021-08-17 09:05:00|6261.9|6255.9|6260.5|6254.5|6262.9|6256.9|6258.7|6252.7|15
1629191400000|2021-08-17 09:10:00|6260|6254|6260.9|6254.9|6263|6257|6259.4|6253.4|8
1629191700000|2021-08-17 09:15:00|6260.5|6254.5|6276.2|6270.2|6276.4|6270.4|6260.5|6254.5|14
1629192000000|2021-08-17 09:20:00|6275.7|6269.7|6269.4|6263.4|6279.5|6273.5|6268.4|6262.4|6
1629192300000|2021-08-17 09:25:00|6269.7|6263.7|6271.7|6265.7|6273|6267|6269.4|6263.4|4
1629192600000|2021-08-17 09:30:00|6271.2|6265.2|6278.5|6272.5|6279|6273|6270.4|6264.4|6
1629192900000|2021-08-17 09:35:00|6278.4|6272.4|6269.3|6263.3|6278.4|6272.4|6269.3|6263.3|0
1629193200000|2021-08-17 09:40:00|6268.8|6262.8|6274|6268|6280.4|6274.4|6268.3|6262.3|9
1629193500000|2021-08-17 09:45:00|6273.8|6267.8|6271.2|6265.2|6275|6269|6268.3|6262.3|20
1629193800000|2021-08-17 09:50:00|6271|6265|6283.2|6277.2|6286.8|6280.8|6270.2|6264.2|8
1629194100000|2021-08-17 09:55:00|6283|6277|6295.7|6289.7|6298.2|6292.2|6282.7|6276.7|13
1629194400000|2021-08-17 10:00:00|6296.7|6290.7|6292.5|6286.5|6297.3|6291.3|6292.5|6286.5|3
1629194700000|2021-08-17 10:05:00|6292.2|6286.2|6296.7|6290.7|6301.7|6295.7|6291.5|6285.5|1
1629195000000|2021-08-17 10:10:00|6297.7|6291.7|6284|6278|6298.2|6292.2|6284|6278|6
1629195300000|2021-08-17 10:15:00|6282.7|6276.7|6274.3|6268.3|6285|6279|6274.3|6268.3|11
1629195600000|2021-08-17 10:20:00|6274|6268|6275|6269|6276|6270|6272|6266|1
1629195900000|2021-08-17 10:25:00|6274.8|6268.8|6268.6|6262.6|6274.8|6268.8|6264.1|6257.6|11
1629196200000|2021-08-17 10:30:00|6268.5|6262.5|6274.5|6268.5|6275.1|6269.1|6266.6|6260.6|0
1629196500000|2021-08-17 10:35:00|6274.8|6268.8|6270.5|6264.5|6274.8|6268.8|6267.5|6261.5|0
1629196800000|2021-08-17 10:40:00|6270.1|6264.1|6274|6268|6274|6268|6269.5|6262.6|2
1629197100000|2021-08-17 10:45:00|6273.5|6267.5|6275|6269|6275.8|6269.8|6273|6267|1
1629197400000|2021-08-17 10:50:00|6274.5|6268.5|6275.1|6269.1|6276.1|6270.1|6274.1|6268.1|4
1629197700000|2021-08-17 10:55:00|6276.3|6270.3|6272.6|6266.6|6276.5|6270.5|6272.6|6266.6|0
1629198000000|2021-08-17 11:00:00|6272.3|6266.3|6272.6|6266.6|6273.6|6267.6|6271.1|6265.1|0
1629198300000|2021-08-17 11:05:00|6272.8|6266.8|6261.1|6255.1|6273.6|6267.6|6259.9|6253.9|72
1629198600000|2021-08-17 11:10:00|6260.6|6254.6|6267.1|6261.1|6268.9|6262.9|6259.6|6253.6|1
1629198900000|2021-08-17 11:15:00|6266.6|6260.6|6266.6|6260.6|6270.1|6264.1|6263.6|6257.6|0
1629199200000|2021-08-17 11:20:00|6266.4|6260.4|6261.1|6255.1|6266.4|6260.4|6259.9|6253.9|3
1629199500000|2021-08-17 11:25:00|6261.3|6255.3|6254.3|6248.3|6261.6|6255.6|6249.9|6243.9|9
1629199800000|2021-08-17 11:30:00|6253.8|6247.8|6251.6|6245.6|6255.3|6249.3|6247.1|6241.1|11
1629200100000|2021-08-17 11:35:00|6252.4|6246.4|6248.1|6242.1|6254.1|6248.1|6248.1|6242.1|10
1629200400000|2021-08-17 11:40:00|6247.9|6241.9|6234.1|6228.1|6247.9|6241.9|6232.9|6226.9|20
1629200700000|2021-08-17 11:45:00|6232.1|6226.1|6229.1|6223.1|6233.7|6227.7|6227.2|6221.2|19
1629201000000|2021-08-17 11:50:00|6228.8|6222.8|6228.1|6222.1|6231.6|6225.6|6226.7|6220.7|12
1629201300000|2021-08-17 11:55:00|6227.9|6221.9|6227.6|6221.6|6231.6|6225.6|6226.9|6220.9|3
1629201600000|2021-08-17 12:00:00|6227.1|6221.1|6238.1|6232.1|6238.4|6232.4|6226.1|6220.1|37
1629201900000|2021-08-17 12:05:00|6237.6|6231.6|6237.2|6231.2|6239.2|6233.2|6237.2|6231.2|16
1629202200000|2021-08-17 12:10:00|6237.1|6231.1|6238.4|6232.4|6239.2|6233.2|6235.6|6229.6|10
1629202500000|2021-08-17 12:15:00|6238.1|6232.1|6249.4|6243.4|6249.4|6243.4|6237.4|6231.4|1
1629202800000|2021-08-17 12:20:00|6249.9|6243.9|6253.2|6247.2|6254.7|6248.7|6245.7|6239.7|15
1629203100000|2021-08-17 12:25:00|6252.7|6246.7|6267.4|6261.4|6267.4|6261.4|6249.7|6243.7|3
1629203400000|2021-08-17 12:30:00|6267.7|6261.7|6260.9|6254.9|6275.2|6269.2|6257.2|6251.2|24
1629203700000|2021-08-17 12:35:00|6261.9|6255.9|6260.6|6254.6|6266.1|6260.1|6256.5|6250.5|21
1629204000000|2021-08-17 12:40:00|6260.4|6254.4|6266.4|6260.4|6266.4|6260.4|6257.5|6251.5|16
1629207000000|2021-08-17 13:30:00|6289.2|6283.2|6301.5|6295.5|6303.4|6297.4|6250|6244|213
1629207300000|2021-08-17 13:35:00|6302|6296|6289.9|6283.9|6314.4|6308.4|6286.7|6280.7|66
1629207600000|2021-08-17 13:40:00|6290.4|6284.4|6290.5|6284.5|6311.5|6305.5|6288.7|6282.7|100
1629207900000|2021-08-17 13:45:00|6290|6284|6273.7|6267.7|6296.8|6290.8|6268.2|6262.2|89
1629208200000|2021-08-17 13:50:00|6274.2|6268.2|6282.5|6276.5|6284.2|6278.2|6264.7|6258.7|39
1629208500000|2021-08-17 13:55:00|6284.2|6278.2|6250.1|6244.1|6286|6280|6249|6243|169
1629208800000|2021-08-17 14:00:00|6250.5|6244.5|6247.3|6241.3|6266|6260|6247|6241|14
1629209100000|2021-08-17 14:05:00|6247.8|6241.8|6258.5|6252.5|6262|6256|6247.6|6241.6|23
1629209400000|2021-08-17 14:10:00|6259|6253|6253.5|6247.5|6259|6253|6234.8|6228.8|59
1629209700000|2021-08-17 14:15:00|6253|6247|6243.3|6237.3|6253|6247|6229.1|6223.1|104
1629210000000|2021-08-17 14:20:00|6243.1|6237.1|6257|6251|6262|6256|6237.3|6231.3|70
1629210300000|2021-08-17 14:25:00|6257.3|6251.3|6272.8|6266.8|6273.3|6267.3|6254.6|6248.6|111
1629210600000|2021-08-17 14:30:00|6272.7|6266.7|6277.7|6271.7|6284.3|6278.3|6271.7|6265.7|125
1629210900000|2021-08-17 14:35:00|6276.7|6270.7|6280.3|6274.3|6284.7|6278.7|6273.8|6267.8|87
1629211200000|2021-08-17 14:40:00|6280.5|6274.5|6283.2|6277.2|6285.2|6279.2|6273.2|6267.2|80
1629211500000|2021-08-17 14:45:00|6283|6277|6280.2|6274.2|6284.3|6278.3|6276.3|6270.3|42
1629211800000|2021-08-17 14:50:00|6280.5|6274.5|6259.8|6253.8|6281.5|6275.5|6258|6252|38
1629212100000|2021-08-17 14:55:00|6260.3|6254.3|6262.6|6256.6|6264.6|6258.6|6255.3|6249.3|57
1629212400000|2021-08-17 15:00:00|6262.8|6256.8|6262.8|6256.8|6265.6|6259.6|6258.8|6252.8|21
1629212700000|2021-08-17 15:05:00|6263.1|6257.1|6291.1|6285.1|6291.6|6285.6|6263.1|6257.1|53
1629213000000|2021-08-17 15:10:00|6291.6|6285.6|6292.1|6286.1|6293.5|6287.5|6277.8|6271.8|112
1629213300000|2021-08-17 15:15:00|6291.6|6285.6|6300.8|6294.8|6307.1|6301.1|6291.6|6285.6|47
1629213600000|2021-08-17 15:20:00|6301.1|6295.1|6296.1|6290.1|6302.8|6296.8|6290.6|6284.6|36
1629213900000|2021-08-17 15:25:00|6297.1|6291.1|6274.8|6268.8|6297.1|6291.1|6272.6|6266.6|67
1629214200000|2021-08-17 15:30:00|6275.1|6269.1|6279.3|6273.3|6282.8|6276.8|6274.3|6268.3|66
1629214500000|2021-08-17 15:35:00|6279.5|6273.5|6270|6264|6280|6274|6268.6|6262.6|14
1629214800000|2021-08-17 15:40:00|6270.5|6264.5|6271.5|6265.5|6276.6|6270.6|6262.5|6256.5|48
1629215100000|2021-08-17 15:45:00|6272.1|6266.1|6271.1|6265.1|6275.5|6269.5|6269.1|6263.1|76
1629215400000|2021-08-17 15:50:00|6270.8|6264.8|6270.3|6264.3|6271.1|6265.1|6262.6|6256.6|41
1629215700000|2021-08-17 15:55:00|6270.4|6264.4|6262.4|6256.4|6270.8|6264.8|6262.1|6256.1|8
1629216000000|2021-08-17 16:00:00|6262.1|6256.1|6267.6|6261.6|6269.9|6263.9|6252.8|6246.8|46
1629216300000|2021-08-17 16:05:00|6267.8|6261.8|6257.9|6251.9|6269.1|6263.1|6257.6|6251.6|112
1629216600000|2021-08-17 16:10:00|6258.4|6252.4|6255.3|6249.3|6258.8|6252.8|6247.7|6241.7|105
1629216900000|2021-08-17 16:15:00|6255.8|6249.8|6248.2|6242.2|6255.8|6249.8|6246.6|6240.6|62
1629217200000|2021-08-17 16:20:00|6248.4|6242.4|6247.8|6241.8|6249.7|6243.7|6246.4|6240.4|12
1629217500000|2021-08-17 16:25:00|6247.4|6241.4|6243.9|6237.9|6249.3|6243.3|6243.6|6237.6|29
1629217800000|2021-08-17 16:30:00|6242.9|6236.9|6227.4|6221.4|6242.9|6236.9|6217.5|6211.5|234
1629218100000|2021-08-17 16:35:00|6228.4|6222.4|6228.2|6222.2|6229.7|6223.7|6224|6218|92
1629218400000|2021-08-17 16:40:00|6228.3|6222.3|6210.2|6204.2|6228.7|6222.7|6209.5|6203.5|426
1629218700000|2021-08-17 16:45:00|6210.3|6204.3|6212.3|6206.3|6216.5|6210.5|6207|6201|161
1629219000000|2021-08-17 16:50:00|6212|6206|6212.3|6206.3|6214.1|6208.1|6206.3|6200.3|194
1629219300000|2021-08-17 16:55:00|6211.3|6205.3|6215.6|6209.6|6219.5|6213.5|6209.6|6203.6|28
1629219600000|2021-08-17 17:00:00|6215|6209|6226.1|6220.1|6226.6|6220.6|6215|6209|135
1629219900000|2021-08-17 17:05:00|6226.3|6220.3|6231.1|6225.1|6231.6|6225.6|6221.5|6215.5|24
1629220200000|2021-08-17 17:10:00|6231|6225|6223.8|6217.8|6236.8|6230.8|6222.8|6216.8|56
1629220500000|2021-08-17 17:15:00|6223.3|6217.3|6221.5|6215.5|6225.5|6219.5|6221.5|6215.5|16
1629220800000|2021-08-17 17:20:00|6221.3|6215.3|6211|6205|6221.5|6215.5|6210.7|6204.7|115
1629221100000|2021-08-17 17:25:00|6211.3|6205.3|6211.7|6205.7|6216.7|6210.7|6210.7|6204.7|102
1629221400000|2021-08-17 17:30:00|6213|6207|6210.8|6204.8|6215.2|6209.2|6210.3|6204.3|27
1629221700000|2021-08-17 17:35:00|6210.3|6204.3|6214.2|6208.2|6218.5|6212.5|6210.2|6204.2|86
1629222000000|2021-08-17 17:40:00|6213.8|6207.8|6215.1|6209.1|6215.3|6209.3|6210.3|6204.3|6
1629222300000|2021-08-17 17:45:00|6214.3|6208.3|6225.9|6219.9|6226.8|6220.8|6214.3|6208.3|89
1629222600000|2021-08-17 17:50:00|6226.4|6220.4|6220.9|6214.9|6227.9|6221.9|6218.7|6212.7|97
1629222900000|2021-08-17 17:55:00|6220.4|6214.4|6213.1|6207.1|6221.7|6215.7|6211.7|6205.7|82
1629223200000|2021-08-17 18:00:00|6212.6|6206.6|6213.8|6207.8|6217.3|6211.3|6210.5|6204.5|197
1629223500000|2021-08-17 18:05:00|6214.1|6208.1|6214.6|6208.6|6221.6|6215.6|6210.6|6204.6|104
1629223800000|2021-08-17 18:10:00|6214.4|6208.4|6230.1|6224.1|6235.1|6229.1|6211|6205|335
1629224100000|2021-08-17 18:15:00|6229.8|6223.8|6236|6230|6240.9|6234.9|6229.2|6223.2|384
1629244800000|2021-08-18 00:00:00|6249.5|6243.5|6231.3|6225.3|6253.2|6245.4|6231.3|6225.3|96
1629245100000|2021-08-18 00:05:00|6232.7|6226.7|6233.3|6227.3|6239.8|6233.8|6219.9|6211.4|2
1629245400000|2021-08-18 00:10:00|6232.5|6226.5|6228.8|6222.8|6238.7|6232.7|6228.8|6222.8|5
1629245700000|2021-08-18 00:15:00|6229|6223|6234|6228|6238.8|6232.8|6229|6223|0
1629246000000|2021-08-18 00:20:00|6233.8|6227.8|6235.3|6229.3|6235.8|6229.8|6231.8|6225.8|0
1629246300000|2021-08-18 00:25:00|6234.7|6228.7|6233.3|6227.3|6235.3|6229.3|6231.8|6225.8|0
1629246600000|2021-08-18 00:30:00|6233.5|6227.5|6229.3|6223.3|6236.3|6230.3|6228.1|6222.1|1
1629246900000|2021-08-18 00:35:00|6229|6223|6225.3|6219.3|6229|6223|6224.7|6218.7|1
1629247200000|2021-08-18 00:40:00|6225.5|6219.5|6224.8|6218.8|6226.7|6220.7|6224.3|6218.3|1
1629247500000|2021-08-18 00:45:00|6224.7|6218.7|6198.8|6192.8|6226.2|6218.7|6198.3|6190.9|105
1629247800000|2021-08-18 00:50:00|6198.9|6192.9|6210.4|6204.4|6213.6|6206.6|6198.9|6190.9|4
1629248100000|2021-08-18 00:55:00|6210.3|6204.3|6207.8|6201.8|6210.3|6204.3|6204.1|6196.9|5
1629248400000|2021-08-18 01:00:00|6209.3|6199.3|6209.4|6203.4|6220.9|6213.8|6202.4|6196.4|2
1629248700000|2021-08-18 01:05:00|6211.6|6201.6|6206.3|6200.3|6215.4|6207.1|6205.4|6198.9|0
1629249000000|2021-08-18 01:10:00|6206.9|6200.9|6203.1|6197.1|6210.9|6202.9|6203.1|6197.1|0
1629249300000|2021-08-18 01:15:00|6203.4|6197.4|6212.4|6206.4|6215.1|6209.1|6203.4|6197.4|0
1629249600000|2021-08-18 01:20:00|6212.1|6206.1|6210.1|6204.1|6214.8|6207.3|6209.6|6199.4|0
1629249900000|2021-08-18 01:25:00|6211|6205|6211.8|6205.8|6214.3|6206.7|6209.3|6203.3|2
1629250200000|2021-08-18 01:30:00|6211.4|6205.4|6217.3|6211.3|6217.3|6211.3|6211.4|6203.9|7
1629250500000|2021-08-18 01:35:00|6217.6|6211.6|6218.1|6212.1|6225.4|6219.4|6215.3|6208.6|10
1629250800000|2021-08-18 01:40:00|6219.6|6213.6|6209.6|6203.6|6220.6|6213.6|6208.4|6202.4|12
1629251100000|2021-08-18 01:45:00|6209.5|6203.5|6212.6|6206.6|6216.9|6210.9|6208.8|6202.8|6
1629251400000|2021-08-18 01:50:00|6214.3|6204.3|6204.6|6198.6|6214.3|6204.3|6204.6|6198.6|0
1629251700000|2021-08-18 01:55:00|6204.7|6198.7|6200.7|6194.7|6206.2|6199.1|6200.6|6194.6|5
1629252000000|2021-08-18 02:00:00|6200.2|6194.2|6198.5|6192.5|6204.2|6198.2|6198.5|6192.5|0
1629252300000|2021-08-18 02:05:00|6198|6192|6210.4|6204.4|6211.4|6205.4|6197.4|6191.4|6
1629252600000|2021-08-18 02:10:00|6211.9|6205.9|6209.6|6203.6|6211.9|6205.9|6207.1|6201.1|0
1629252900000|2021-08-18 02:15:00|6209.9|6203.9|6209.9|6203.9|6211.9|6205.9|6208.1|6202.1|0
1629253200000|2021-08-18 02:20:00|6209.6|6203.6|6211.7|6205.7|6212.6|6206.2|6207.9|6201.9|5
1629253500000|2021-08-18 02:25:00|6211.2|6205.2|6214.2|6208.2|6218.6|6211.7|6211.2|6205.2|0
1629253800000|2021-08-18 02:30:00|6213.9|6207.9|6198.4|6192.4|6216.2|6208.7|6197.7|6191.7|2
1629254100000|2021-08-18 02:35:00|6198.2|6192.2|6180.6|6174.6|6201.9|6195.9|6180.6|6174.6|27
1629254400000|2021-08-18 02:40:00|6180.8|6174.8|6183.4|6177.4|6185.2|6177.4|6174.7|6168.7|10
1629254700000|2021-08-18 02:45:00|6183.2|6177.2|6182.4|6176.4|6186.9|6180.9|6178.5|6172.5|4
1629255000000|2021-08-18 02:50:00|6182.3|6176.3|6189.1|6183.1|6191.8|6185.8|6180.9|6174.9|5
1629255300000|2021-08-18 02:55:00|6189.5|6183.5|6190.6|6184.6|6196.6|6190.6|6189.5|6183.5|1
1629255600000|2021-08-18 03:00:00|6190|6184|6193.4|6187.4|6201.1|6195.1|6183.1|6177.1|7
1629255900000|2021-08-18 03:05:00|6192.8|6186.8|6192.3|6186.3|6195.9|6188.4|6190.3|6184.3|1
1629256200000|2021-08-18 03:10:00|6193.1|6187.1|6187.1|6181.1|6193.1|6187.1|6186.8|6179.6|3
1629256500000|2021-08-18 03:15:00|6188.1|6182.1|6188.7|6182.7|6190.2|6184.2|6186.7|6180.7|2
1629256800000|2021-08-18 03:20:00|6188.6|6182.6|6184.2|6174.2|6188.6|6182.6|6173.2|6167.2|20
1629257100000|2021-08-18 03:25:00|6182.7|6176.7|6183.5|6173.5|6186.2|6180.2|6181|6173.5|0
1629257400000|2021-08-18 03:30:00|6183.9|6173.9|6184.7|6178.7|6184.7|6178.7|6180.4|6173.5|0
1629257700000|2021-08-18 03:35:00|6184.4|6178.4|6184.9|6178.9|6185.9|6178.9|6182|6174.5|0
1629258000000|2021-08-18 03:40:00|6185.2|6179.2|6187.2|6181.2|6187.2|6181.2|6185|6179|1
1629258300000|2021-08-18 03:45:00|6187.1|6181.1|6187.7|6181.7|6188.2|6182.2|6185.9|6179.9|0
1629258600000|2021-08-18 03:50:00|6189.1|6183.1|6189.9|6183.9|6189.9|6183.9|6186.7|6180.7|1
1629258900000|2021-08-18 03:55:00|6190.9|6184.9|6190.4|6184.4|6193.1|6187.1|6190.4|6184.4|0
1629259200000|2021-08-18 04:00:00|6190.7|6184.7|6187.9|6181.9|6191.2|6185.2|6187.9|6181.9|0
1629259500000|2021-08-18 04:05:00|6188.6|6182.6|6191.2|6185.2|6192.2|6186.2|6188.6|6182.6|0
1629259800000|2021-08-18 04:10:00|6190.9|6184.9|6190.9|6184.9|6191.2|6185.2|6189.7|6183.7|0
1629260100000|2021-08-18 04:15:00|6191.9|6185.9|6195.7|6189.7|6196.5|6190.4|6191.9|6185.9|0
1629260400000|2021-08-18 04:20:00|6195.4|6189.4|6194.5|6188.5|6196.5|6190.5|6194.5|6188.5|0
1629260700000|2021-08-18 04:25:00|6194.3|6188.3|6195.3|6189.3|6195.3|6189.3|6193.7|6187.7|0
1629261000000|2021-08-18 04:30:00|6195|6189|6196|6190|6198|6192|6195|6189|1
1629261300000|2021-08-18 04:35:00|6195.8|6189.8|6195.8|6189.8|6196|6190|6194.5|6188.5|0
1629261600000|2021-08-18 04:40:00|6195.5|6189.5|6196.5|6190.5|6196.6|6190.6|6195.5|6189.5|5
1629261900000|2021-08-18 04:45:00|6196|6190|6195.5|6189.5|6196|6190|6195.5|6189.5|0
1629262200000|2021-08-18 04:50:00|6195.6|6189.6|6195|6189|6196|6190|6195|6189|0
1629262500000|2021-08-18 04:55:00|6195.1|6189.1|6198.3|6192.3|6198.8|6192.8|6195.1|6189.1|2
1629262800000|2021-08-18 05:00:00|6198|6192|6197.8|6191.8|6198.3|6192.3|6197|6191|0
1629263100000|2021-08-18 05:05:00|6198.3|6192.3|6197|6191|6198.8|6192.8|6197|6191|1
1629263400000|2021-08-18 05:10:00|6197.1|6191.1|6198.8|6192.8|6199.3|6193.3|6197|6191|0
1629263700000|2021-08-18 05:15:00|6199|6193|6200.5|6194.5|6201.5|6195.5|6198.8|6192.8|1
1629264000000|2021-08-18 05:20:00|6201|6195|6200.7|6194.7|6201.1|6195.1|6200.5|6194.5|1
1629264300000|2021-08-18 05:25:00|6200.8|6194.8|6201|6195|6201.5|6195.3|6198.8|6191.5|0
1629264600000|2021-08-18 05:30:00|6201.3|6195.3|6199.4|6193.4|6201.5|6195.5|6196.4|6190.4|9
1629264900000|2021-08-18 05:35:00|6199.3|6193.3|6200.4|6194.4|6201.4|6195.4|6199.3|6193.3|0
1629265200000|2021-08-18 05:40:00|6200.6|6194.6|6198.9|6192.9|6201.4|6195.4|6196.9|6190.9|0
1629265500000|2021-08-18 05:45:00|6198.4|6192.4|6196.4|6190.4|6199.3|6193.3|6194.9|6188.9|0
1629265800000|2021-08-18 05:50:00|6196.9|6190.9|6184.7|6178.7|6197.4|6191.4|6183.7|6177.7|14
1629266100000|2021-08-18 05:55:00|6185.1|6179.1|6188.2|6178.2|6188.2|6181|6179.7|6172.2|1
1629266400000|2021-08-18 06:00:00|6188.1|6178.1|6189.7|6183.7|6193.9|6186.2|6185.2|6178.1|4
1629266700000|2021-08-18 06:05:00|6189.9|6183.9|6193.6|6187.6|6198.4|6191.6|6189.7|6183.7|0
1629267000000|2021-08-18 06:10:00|6195.8|6185.8|6191.6|6185.6|6198.1|6190|6189.9|6182.4|0
1629267300000|2021-08-18 06:15:00|6192.9|6186.9|6195.9|6185.9|6196.4|6188.3|6191.9|6185.1|0
1629267600000|2021-08-18 06:20:00|6196.1|6186.1|6192.6|6186.6|6197.4|6190.9|6191.4|6185.4|0
1629267900000|2021-08-18 06:25:00|6192.9|6186.9|6196.9|6190.9|6197.4|6191.4|6192.9|6185.4|7
1629268200000|2021-08-18 06:30:00|6196.4|6190.4|6193.7|6187.7|6200.4|6191.7|6192.8|6186.8|0
1629268500000|2021-08-18 06:35:00|6193.6|6187.6|6193.4|6187.4|6197.3|6188.9|6191.6|6184.7|0
1629268800000|2021-08-18 06:40:00|6193.1|6187.1|6189.6|6183.6|6193.2|6187.2|6186.1|6180.1|1
1629269100000|2021-08-18 06:45:00|6189.9|6183.9|6196.1|6190.1|6196.1|6190.1|6189.6|6183.6|0
1629269400000|2021-08-18 06:50:00|6197.1|6191.1|6203.1|6197.1|6203.1|6197.1|6196.1|6190.1|16
1629269700000|2021-08-18 06:55:00|6205.2|6199.2|6199.6|6193.6|6205.2|6199.2|6197.1|6191.1|3
1629270000000|2021-08-18 07:00:00|6200.6|6194.6|6202.4|6196.4|6204.7|6198.7|6199.2|6193.2|2
1629270300000|2021-08-18 07:05:00|6200.9|6194.9|6194.5|6188.5|6200.9|6194.9|6192.4|6186.4|0
1629270600000|2021-08-18 07:10:00|6193.7|6187.7|6201.2|6195.2|6202.7|6196.7|6193.5|6187.5|3
1629270900000|2021-08-18 07:15:00|6200.9|6194.9|6195.1|6189.1|6201.2|6195.2|6191.1|6185.1|9
1629271200000|2021-08-18 07:20:00|6196.1|6190.1|6192.6|6186.6|6197.6|6191.6|6191.6|6185.6|0
1629271500000|2021-08-18 07:25:00|6192.1|6186.1|6183.2|6177.2|6194.9|6188.9|6181.1|6175.1|4
1629271800000|2021-08-18 07:30:00|6183.6|6177.6|6176.6|6170.6|6183.6|6177.6|6172.6|6166.6|12
1629272100000|2021-08-18 07:35:00|6176.7|6170.7|6148.9|6142.9|6178.7|6172.7|6147|6141|56
1629272400000|2021-08-18 07:40:00|6149.4|6143.4|6151.2|6145.2|6159.4|6153.4|6148.7|6142.7|11
1629272700000|2021-08-18 07:45:00|6151.7|6145.7|6160.5|6154.5|6161|6155|6149.2|6143.2|0
1629273000000|2021-08-18 07:50:00|6160.2|6154.2|6164|6158|6165|6159|6159|6153|1
1629273300000|2021-08-18 07:55:00|6164.2|6158.2|6177|6171|6177|6171|6163.4|6157.4|2
1629273600000|2021-08-18 08:00:00|6176.9|6170.9|6174|6168|6176.9|6170.9|6170.5|6164.5|0
1629273900000|2021-08-18 08:05:00|6174.2|6168.2|6177|6171|6184.5|6178.5|6174.2|6168.2|0
1629274200000|2021-08-18 08:10:00|6177.4|6171.4|6169|6163|6177.4|6171.4|6168.5|6162.5|0
1629274500000|2021-08-18 08:15:00|6168.9|6162.9|6165.2|6159.2|6172|6166|6163.5|6156|0
1629274800000|2021-08-18 08:20:00|6165.5|6159.5|6163.7|6157.7|6171.3|6165.3|6162.3|6156.3|1
1629275100000|2021-08-18 08:25:00|6163.2|6157.2|6164.6|6158.6|6165|6158.6|6156|6150|10
1629275400000|2021-08-18 08:30:00|6165.5|6159.5|6154.7|6148.7|6169.8|6161.1|6152.8|6146.8|2
1629275700000|2021-08-18 08:35:00|6155|6149|6150.3|6144.3|6155.3|6149.3|6149.8|6143.8|1
1629276000000|2021-08-18 08:40:00|6150|6144|6142.6|6136.6|6151|6145|6139.3|6133.3|9
1629276300000|2021-08-18 08:45:00|6143.1|6137.1|6155.3|6149.3|6155.6|6149.6|6139.3|6133.3|1
1629276600000|2021-08-18 08:50:00|6154.3|6148.3|6158|6152|6161.5|6155.5|6149.1|6143.1|3
1629276900000|2021-08-18 08:55:00|6158.5|6152.5|6157.3|6151.3|6160.3|6154.3|6153|6147|0
1629277200000|2021-08-18 09:00:00|6157.2|6151.2|6156.8|6150.8|6158.3|6152.3|6150.8|6144.8|3
1629277500000|2021-08-18 09:05:00|6157.2|6151.2|6147.2|6141.2|6157.7|6151.7|6144.7|6138.7|4
1629277800000|2021-08-18 09:10:00|6147|6141|6141.2|6135.2|6147|6141|6139.8|6133.8|3
1629278100000|2021-08-18 09:15:00|6141|6135|6148.8|6142.8|6149.6|6143.6|6140.6|6134.6|93
1629278400000|2021-08-18 09:20:00|6148.9|6142.9|6160.8|6154.8|6160.8|6154.8|6148.9|6142.9|3
1629278700000|2021-08-18 09:25:00|6159.9|6153.9|6156.8|6150.8|6161.9|6155.9|6155.1|6149.1|9
1629279000000|2021-08-18 09:30:00|6158.3|6152.3|6160.4|6154.4|6165.6|6159.6|6157.4|6151.4|2
1629279300000|2021-08-18 09:35:00|6160.1|6154.1|6165.1|6159.1|6166.3|6160.3|6155.6|6149.6|2
1629279600000|2021-08-18 09:40:00|6164.8|6158.8|6168.4|6162.4|6170.1|6164.1|6164.1|6158.1|0
1629279900000|2021-08-18 09:45:00|6167.9|6161.9|6164.4|6158.4|6168.7|6162.7|6162.9|6156.9|2
1629280200000|2021-08-18 09:50:00|6164.2|6158.2|6165.7|6159.7|6167.2|6161.2|6162.5|6156.5|0
1629280500000|2021-08-18 09:55:00|6166|6160|6159|6153|6166|6160|6156.5|6150.5|1
1629280800000|2021-08-18 10:00:00|6158.7|6152.7|6167.5|6161.5|6167.5|6161.5|6156.8|6150.8|13
1629281100000|2021-08-18 10:05:00|6166|6160|6155.5|6149.5|6166|6160|6155.5|6149.5|11
1629281400000|2021-08-18 10:10:00|6155.3|6149.3|6157.2|6151.2|6162.1|6154.2|6154.1|6148.1|192
1629281700000|2021-08-18 10:15:00|6162.5|6147.5|6164|6158|6167.6|6161.6|6162.5|6147.5|3
1629282000000|2021-08-18 10:20:00|6164.4|6158.4|6168.1|6162.1|6168.1|6162.1|6161.9|6155.4|1
1629282300000|2021-08-18 10:25:00|6167.7|6161.7|6177.4|6167.4|6178.7|6171.4|6167.7|6161.7|0
1629282600000|2021-08-18 10:30:00|6175.5|6169.5|6175.5|6169.5|6177.4|6170.8|6172.5|6164.4|5
1629282900000|2021-08-18 10:35:00|6175.3|6169.3|6173.5|6167.5|6176.8|6170.8|6172.1|6166.1|2
1629283200000|2021-08-18 10:40:00|6173.8|6167.8|6171.7|6165.7|6176.2|6170.2|6171.7|6165.7|10
1629283500000|2021-08-18 10:45:00|6172|6166|6177|6171|6177.7|6171.7|6171.3|6165.3|4
1629283800000|2021-08-18 10:50:00|6177.3|6171.3|6175.5|6169.5|6177.3|6171.3|6173.3|6167.3|2
1629284100000|2021-08-18 10:55:00|6175.7|6169.7|6168.2|6162.2|6175.7|6169.7|6162.7|6156.7|7
1629284400000|2021-08-18 11:00:00|6167.8|6161.8|6174.2|6168.2|6174.5|6168.5|6166.3|6160.3|3
1629284700000|2021-08-18 11:05:00|6174.7|6168.7|6176|6170|6176.2|6170.2|6170.8|6164.8|0
1629285000000|2021-08-18 11:10:00|6176.3|6170.3|6176.8|6170.8|6177.2|6171.2|6175|6169|0
1629285300000|2021-08-18 11:15:00|6177|6171|6177.3|6171.3|6181.8|6175.8|6176.3|6170.3|6
1629285600000|2021-08-18 11:20:00|6176.8|6170.8|6184.5|6178.5|6184.5|6178.5|6173|6167|4
1629285900000|2021-08-18 11:25:00|6187.7|6181.7|6174.4|6168.4|6188.9|6182.9|6174.4|6168.4|13
1629286200000|2021-08-18 11:30:00|6169.2|6163.2|6165.6|6159.6|6170.1|6164.1|6164.6|6158.6|6
1629286500000|2021-08-18 11:35:00|6165.3|6159.3|6169.1|6163.1|6173.6|6167.5|6165.1|6159.1|1
1629286800000|2021-08-18 11:40:00|6169.6|6163.6|6169.9|6163.9|6169.9|6163.9|6167.4|6161.4|2
1629287100000|2021-08-18 11:45:00|6169.5|6163.5|6177.6|6171.6|6179.5|6173.5|6169.5|6163.5|1
1629287400000|2021-08-18 11:50:00|6177.5|6171.5|6177.6|6171.6|6183.6|6177.6|6176.6|6169.6|0
1629287700000|2021-08-18 11:55:00|6178|6172|6180.4|6174.4|6184.9|6178.1|6177.6|6171.6|0
1629288000000|2021-08-18 12:00:00|6181.4|6175.4|6191.1|6185.1|6199.1|6193.1|6181.4|6175.4|59
1629288300000|2021-08-18 12:05:00|6191.7|6185.7|6189.3|6183.3|6191.7|6185.7|6185.5|6179.5|28
1629288600000|2021-08-18 12:10:00|6189.8|6183.8|6185.6|6179.6|6198.1|6192.1|6185.6|6179.6|54
1629288900000|2021-08-18 12:15:00|6185.1|6179.1|6185.1|6179.1|6187.8|6181.8|6184.8|6178.8|29
1629289200000|2021-08-18 12:20:00|6186|6180|6188.5|6182.5|6188.5|6182.5|6183.9|6177.9|6
1629289500000|2021-08-18 12:25:00|6194.5|6188.5|6197|6191|6198|6192|6194|6188|18
1629289800000|2021-08-18 12:30:00|6196.6|6190.6|6185.8|6179.8|6196.6|6190.6|6185|6179|11
1629290100000|2021-08-18 12:35:00|6186.2|6180.2|6188.3|6182.3|6189.6|6183.6|6184.6|6178.6|13
1629290400000|2021-08-18 12:40:00|6188|6182|6192.3|6186.3|6192.3|6186.3|6182.8|6176.8|10
1629293400000|2021-08-18 13:30:00|6198.9|6192.9|6198.2|6192.2|6207.4|6201.4|6186.7|6180.7|305
1629293700000|2021-08-18 13:35:00|6197.7|6191.7|6187.5|6181.5|6207.4|6201.4|6185.5|6179.5|277
1629294000000|2021-08-18 13:40:00|6185.9|6179.9|6171.7|6165.7|6190|6184|6169.7|6163.7|90
1629294300000|2021-08-18 13:45:00|6171.5|6165.5|6168.7|6162.7|6172|6166|6154.7|6148.7|109
1629294600000|2021-08-18 13:50:00|6168.2|6162.2|6159.2|6153.2|6168.2|6162.2|6157.4|6151.4|141
1629294900000|2021-08-18 13:55:00|6159.6|6153.6|6167.4|6161.4|6168.2|6162.2|6154.9|6148.9|49
1629295200000|2021-08-18 14:00:00|6167|6161|6168.5|6162.5|6168.8|6162.8|6155.7|6149.7|17
1629295500000|2021-08-18 14:05:00|6169|6163|6162.6|6156.6|6169.8|6163.8|6160.1|6154.1|35
1629295800000|2021-08-18 14:10:00|6162.9|6156.9|6168.9|6162.9|6175.8|6169.8|6160.6|6154.6|70
1629296100000|2021-08-18 14:15:00|6168.1|6162.1|6143.5|6137.5|6168.1|6162.1|6142.2|6136.2|93
1629296400000|2021-08-18 14:20:00|6143.9|6137.9|6157.8|6151.8|6164.1|6158.1|6142.2|6136.2|55
1629296700000|2021-08-18 14:25:00|6157.4|6151.4|6152.4|6146.4|6158.4|6152.4|6148.9|6142.9|58
1629297000000|2021-08-18 14:30:00|6153.6|6147.6|6153.9|6147.9|6161.8|6155.8|6151.1|6145.1|69
1629297300000|2021-08-18 14:35:00|6153.1|6147.1|6151.6|6145.6|6155.9|6149.9|6146.7|6140.7|99
1629297600000|2021-08-18 14:40:00|6151.5|6145.5|6149.5|6143.5|6153|6147|6147.1|6141.1|57
1629297900000|2021-08-18 14:45:00|6149.4|6143.4|6164.7|6158.7|6173.2|6167.2|6147|6141|77
1629298200000|2021-08-18 14:50:00|6164.3|6158.3|6161|6155|6164.3|6158.3|6154.1|6148.1|17
1629298500000|2021-08-18 14:55:00|6160.8|6154.8|6166.8|6160.8|6168.7|6162.7|6157.8|6151.8|90
1629298800000|2021-08-18 15:00:00|6166.5|6160.5|6158.8|6152.8|6167.7|6161.7|6157.1|6151.1|71
1629299100000|2021-08-18 15:05:00|6159.6|6153.6|6159|6153|6162.9|6156.9|6155.5|6149.5|221
1629299400000|2021-08-18 15:10:00|6158.8|6152.8|6161.8|6155.8|6164.7|6158.7|6155|6149|13
1629299700000|2021-08-18 15:15:00|6160.8|6154.8|6163|6157|6163.7|6157.7|6155.3|6149.3|3
1629300000000|2021-08-18 15:20:00|6163.2|6157.2|6159.5|6153.5|6164.5|6158.5|6157|6151|48
1629300300000|2021-08-18 15:25:00|6159.6|6153.6|6157.5|6151.5|6161.5|6155.5|6156.1|6150.1|3
1629300600000|2021-08-18 15:30:00|6157.6|6151.6|6156.6|6150.6|6159.2|6153.2|6151|6145|55
1629300900000|2021-08-18 15:35:00|6156.1|6150.1|6163.5|6157.5|6163.6|6157.6|6156.1|6150.1|37
1629301200000|2021-08-18 15:40:00|6162.1|6156.1|6152|6146|6163|6157|6151|6145|8
1629301500000|2021-08-18 15:45:00|6151.5|6145.5|6157.9|6151.9|6161.1|6155.1|6151|6145|71
1629301800000|2021-08-18 15:50:00|6157.7|6151.7|6157.4|6151.4|6159.9|6153.9|6154.3|6148.3|65
1629302100000|2021-08-18 15:55:00|6157.7|6151.7|6160.8|6154.8|6161.3|6155.3|6156.8|6150.8|95
1629302400000|2021-08-18 16:00:00|6160.3|6154.3|6157.1|6151.1|6166.1|6160.1|6154.6|6148.6|21
1629302700000|2021-08-18 16:05:00|6157.3|6151.3|6162.9|6156.9|6163.4|6157.4|6157.1|6151.1|35
1629303000000|2021-08-18 16:10:00|6162.6|6156.6|6164.1|6158.1|6166.1|6160.1|6161.3|6155.3|17
1629303300000|2021-08-18 16:15:00|6164|6158|6164.8|6158.8|6166.8|6160.8|6163.1|6157.1|49
1629303600000|2021-08-18 16:20:00|6165|6159|6165.9|6159.9|6175.8|6169.8|6164.3|6158.3|88
1629303900000|2021-08-18 16:25:00|6164.9|6158.9|6163.5|6157.5|6173.9|6167.9|6160|6154|155
1629304200000|2021-08-18 16:30:00|6163.3|6157.3|6161.2|6155.2|6166.5|6160.5|6160.3|6154.3|16
1629304500000|2021-08-18 16:35:00|6161.7|6155.7|6164.3|6158.3|6165.3|6159.3|6160.7|6154.7|43
1629304800000|2021-08-18 16:40:00|6164.5|6158.5|6164.3|6158.3|6164.9|6158.9|6160.5|6154.5|6
1629305100000|2021-08-18 16:45:00|6164.8|6158.8|6167|6161|6168.4|6162.4|6162.9|6156.9|66
1629305400000|2021-08-18 16:50:00|6167.7|6161.7|6164|6158|6167.8|6161.8|6162.7|6156.7|73
1629305700000|2021-08-18 16:55:00|6164.7|6158.7|6163.5|6157.5|6164.9|6158.9|6160.4|6154.4|22
1629306000000|2021-08-18 17:00:00|6162.9|6156.9|6154.2|6148.2|6163|6157|6148.2|6142.2|69
1629306300000|2021-08-18 17:05:00|6153.7|6147.7|6163|6157|6163|6157|6150.7|6144.7|28
1629306600000|2021-08-18 17:10:00|6163.2|6157.2|6155.7|6149.7|6163.5|6157.5|6155.7|6149.7|11
1629306900000|2021-08-18 17:15:00|6156.2|6150.2|6159.6|6153.6|6168.1|6162.1|6156.2|6150.2|47
1629307200000|2021-08-18 17:20:00|6160.4|6154.4|6154.1|6148.1|6160.4|6154.4|6153.1|6147.1|37
1629307500000|2021-08-18 17:25:00|6153.8|6147.8|6158.4|6152.4|6159.3|6153.3|6152.8|6146.8|19
1629307800000|2021-08-18 17:30:00|6158.6|6152.6|6152.8|6146.8|6160.6|6154.6|6149.1|6143.1|22
1629308100000|2021-08-18 17:35:00|6152.5|6146.5|6141.9|6135.9|6154|6148|6141.9|6135.9|17
1629308400000|2021-08-18 17:40:00|6142.3|6136.3|6151.4|6145.4|6151.4|6145.4|6141.8|6135.8|124
1629308700000|2021-08-18 17:45:00|6151|6145|6155.9|6149.9|6156|6150|6147.9|6141.9|74
1629309000000|2021-08-18 17:50:00|6156|6150|6148.5|6142.5|6156|6150|6146.9|6140.9|51
1629309300000|2021-08-18 17:55:00|6148.7|6142.7|6153|6147|6155.7|6149.7|6148.2|6142.2|67
1629309600000|2021-08-18 18:00:00|6153.1|6147.1|6166.5|6160.5|6166.6|6160.6|6151.8|6145.8|99
1629309900000|2021-08-18 18:05:00|6166.2|6160.2|6160|6154|6166.7|6160.7|6155.2|6149.2|135
1629310200000|2021-08-18 18:10:00|6160.1|6154.1|6156.4|6150.4|6171.8|6165.8|6150.9|6144.9|509
1629310500000|2021-08-18 18:15:00|6156.9|6150.9|6153.9|6147.9|6167.9|6161.9|6148.7|6142.7|157
1629331200000|2021-08-19 00:00:00|6150.7|6144.7|6143.2|6137.2|6154.9|6147.7|6139.8|6133.8|20
1629331500000|2021-08-19 00:05:00|6142|6136|6141.3|6135.3|6147.5|6141.5|6141.3|6135.3|1
1629331800000|2021-08-19 00:10:00|6141.6|6135.6|6114.9|6108.9|6145|6139|6110.9|6104.9|40
1629332100000|2021-08-19 00:15:00|6114.3|6108.3|6112.9|6106.9|6116.9|6110.9|6110.1|6104.1|17
1629332400000|2021-08-19 00:20:00|6111.9|6105.9|6114.2|6108.2|6115.2|6109.2|6110.1|6104.1|7
1629332700000|2021-08-19 00:25:00|6114.6|6108.6|6115.2|6109.2|6115.6|6109.6|6111.9|6105.9|3
1629333000000|2021-08-19 00:30:00|6115.1|6109.1|6114|6108|6115.2|6109.2|6112.2|6106.2|4
1629333300000|2021-08-19 00:35:00|6113.2|6107.2|6113|6107|6113.5|6107.5|6112.2|6106.2|12
1629333600000|2021-08-19 00:40:00|6112.6|6106.6|6112.2|6106.2|6113.5|6107.5|6112|6106|1
1629333900000|2021-08-19 00:45:00|6111.8|6105.8|6111.4|6105.4|6112.9|6106.9|6110.5|6104.5|4
1629334200000|2021-08-19 00:50:00|6111.6|6105.6|6111.1|6105.1|6112.4|6106.4|6111.1|6105.1|2
1629334500000|2021-08-19 00:55:00|6111.2|6105.2|6110.1|6104.1|6111.6|6105.6|6109.6|6103.6|0
1629334800000|2021-08-19 01:00:00|6109.6|6103.6|6093.4|6087.4|6110.6|6104.6|6084.9|6078.9|24
1629335100000|2021-08-19 01:05:00|6092.9|6086.9|6097.5|6091.5|6097.9|6091.9|6092.4|6085.1|10
1629335400000|2021-08-19 01:10:00|6097.1|6091.1|6101.1|6095.1|6102.1|6096|6097|6091|1
1629335700000|2021-08-19 01:15:00|6101.5|6095.5|6103.9|6097.9|6109.4|6103.4|6101.1|6094.5|1
1629336000000|2021-08-19 01:20:00|6103.4|6097.4|6100.9|6094.9|6104.9|6098.9|6098.9|6092.9|0
1629336300000|2021-08-19 01:25:00|6101.4|6095.4|6099.6|6093.6|6102.5|6095.6|6097.3|6091.3|1
1629336600000|2021-08-19 01:30:00|6099.8|6093.8|6109.1|6103.1|6112|6106|6098.5|6092.5|1
1629336900000|2021-08-19 01:35:00|6110.5|6104.5|6111.1|6105.1|6112|6106|6108.3|6102.3|0
1629337200000|2021-08-19 01:40:00|6110.6|6104.6|6114.1|6108.1|6115.1|6109.1|6110|6104|0
1629337500000|2021-08-19 01:45:00|6113.6|6107.6|6108.2|6102.2|6113.6|6107.6|6108.2|6102.2|0
1629337800000|2021-08-19 01:50:00|6108.6|6102.6|6114.6|6108.6|6114.7|6108.7|6108.1|6102.1|0
1629338100000|2021-08-19 01:55:00|6113.2|6107.2|6104.9|6098.9|6117.3|6109.4|6103.4|6097.4|1
1629338400000|2021-08-19 02:00:00|6105|6099|6109.2|6103.2|6109.2|6103.2|6100.9|6094.9|0
1629338700000|2021-08-19 02:05:00|6108.9|6102.9|6107.1|6101.1|6113.2|6107.2|6106.1|6100.1|0
1629339000000|2021-08-19 02:10:00|6106.6|6100.6|6107.9|6101.9|6108.2|6102.2|6106.1|6100.1|1
1629339300000|2021-08-19 02:15:00|6107.7|6101.7|6105.4|6099.4|6107.7|6101.7|6101.4|6095.4|10
1629339600000|2021-08-19 02:20:00|6104.7|6098.7|6101.6|6095.6|6104.7|6098.7|6100.4|6094.4|7
1629339900000|2021-08-19 02:25:00|6100.9|6094.9|6102.1|6096.1|6102.1|6096.1|6100.8|6094.8|0
1629340200000|2021-08-19 02:30:00|6102|6096|6103.7|6097.7|6104.1|6098.1|6100.8|6094.8|0
1629340500000|2021-08-19 02:35:00|6104.6|6098.6|6111.2|6105.2|6111.2|6105.2|6102|6096|7
1629340800000|2021-08-19 02:40:00|6110.1|6104.1|6113.2|6103.2|6114.7|6108.7|6108.2|6102.2|1
1629341100000|2021-08-19 02:45:00|6111.4|6105.4|6111.9|6105.9|6113.2|6106.9|6109.9|6101.9|1
1629341400000|2021-08-19 02:50:00|6112.2|6106.2|6116.9|6110.9|6116.9|6110.9|6112.2|6106.2|25
1629341700000|2021-08-19 02:55:00|6118.1|6112.1|6118.2|6112.2|6130.4|6124.4|6118.1|6112.1|4
1629342000000|2021-08-19 03:00:00|6118.6|6112.6|6109.5|6103.5|6118.6|6112.6|6107.7|6101.7|1
1629342300000|2021-08-19 03:05:00|6109.4|6103.4|6101.2|6095.2|6109.5|6103.5|6101.2|6095.2|1
1629342600000|2021-08-19 03:10:00|6101|6095|6101.5|6095.5|6103|6096.3|6097|6091|1
1629342900000|2021-08-19 03:15:00|6103|6093|6102.5|6096.5|6111.2|6105.2|6099.8|6092.7|0
1629343200000|2021-08-19 03:20:00|6102.4|6096.4|6102.6|6096.6|6104.1|6098.1|6097|6091|1
1629343500000|2021-08-19 03:25:00|6102.5|6096.5|6100.6|6094.6|6102.5|6096.5|6097.6|6091.6|0
1629343800000|2021-08-19 03:30:00|6100.5|6094.5|6099.6|6093.6|6100.6|6094.6|6098.6|6092.6|0
1629344100000|2021-08-19 03:35:00|6099.1|6093.1|6099.8|6093.8|6100.5|6094.5|6099.1|6093.1|0
1629344400000|2021-08-19 03:40:00|6099.6|6093.6|6101.1|6095.1|6103.8|6097.8|6099|6093|0
1629344700000|2021-08-19 03:45:00|6101.3|6095.3|6103.8|6097.8|6104.6|6098.6|6100.6|6093.6|0
1629345000000|2021-08-19 03:50:00|6103.4|6097.4|6102.7|6096.7|6103.4|6097.4|6101.1|6095.1|1
1629345300000|2021-08-19 03:55:00|6103.1|6097.1|6099.1|6093.1|6103.1|6097.1|6099.1|6093.1|0
1629345600000|2021-08-19 04:00:00|6099|6093|6094.1|6088.1|6099|6093|6093.7|6087.7|1
1629345900000|2021-08-19 04:05:00|6093.7|6087.7|6085.8|6079.8|6093.7|6087.7|6084.9|6078.9|21
1629346200000|2021-08-19 04:10:00|6085.7|6079.7|6085.5|6079.5|6086|6080|6085.1|6079.1|0
1629346500000|2021-08-19 04:15:00|6085.4|6079.4|6082.9|6076.9|6085.9|6079.9|6082.4|6076.4|1
1629346800000|2021-08-19 04:20:00|6083.4|6077.4|6089.5|6083.5|6091.5|6085.5|6082.4|6076.4|12
1629347100000|2021-08-19 04:25:00|6089.4|6083.4|6092.2|6086.2|6092.7|6086.7|6089.3|6083.3|0
1629347400000|2021-08-19 04:30:00|6091.8|6085.8|6090.3|6084.3|6091.8|6085.8|6088.7|6082.7|1
1629347700000|2021-08-19 04:35:00|6090.2|6084.2|6088.8|6082.8|6090.2|6084.2|6088.8|6082.8|2
1629348000000|2021-08-19 04:40:00|6089.7|6083.7|6095.6|6089.6|6096|6090|6089|6083|1
1629348300000|2021-08-19 04:45:00|6095.5|6089.5|6095.5|6089.5|6096.1|6090.1|6094.5|6088.5|0
1629348600000|2021-08-19 04:50:00|6095.3|6089.3|6094|6088|6096.3|6090.3|6093.6|6087.6|1
1629348900000|2021-08-19 04:55:00|6094.1|6088.1|6095.9|6089.9|6097.2|6091.2|6094|6088|1
1629349200000|2021-08-19 05:00:00|6096.4|6090.4|6098.6|6092.6|6099.7|6093.7|6094.9|6088.9|1
1629349500000|2021-08-19 05:05:00|6098.7|6092.7|6101.1|6095.1|6101.6|6095.6|6097.1|6091.1|4
1629349800000|2021-08-19 05:10:00|6101.6|6095.6|6102.1|6096.1|6103.6|6097.6|6101.4|6095.4|0
1629350100000|2021-08-19 05:15:00|6102.6|6096.6|6102.6|6096.6|6103.7|6097.7|6101.6|6095.6|0
1629350400000|2021-08-19 05:20:00|6102.1|6096.1|6105.6|6099.6|6105.6|6099.6|6102.1|6096.1|1
1629350700000|2021-08-19 05:25:00|6105.7|6099.7|6103.5|6097.5|6106.2|6100.2|6103|6097|0
1629351000000|2021-08-19 05:30:00|6104.7|6098.7|6108.2|6102.2|6110.2|6104.2|6103.3|6097.3|1
1629351300000|2021-08-19 05:35:00|6108.3|6102.3|6111|6105|6114.5|6108.5|6108.3|6102.3|2
1629351600000|2021-08-19 05:40:00|6110.5|6104.5|6108|6102|6111.6|6105.6|6105.5|6099.5|0
1629351900000|2021-08-19 05:45:00|6108.5|6102.5|6109.2|6103.2|6110.2|6104.2|6106.5|6100.5|1
1629352200000|2021-08-19 05:50:00|6109.7|6103.7|6109.2|6103.2|6111.7|6105.7|6108.4|6102.4|4
1629352500000|2021-08-19 05:55:00|6108.8|6102.8|6111.9|6105.9|6113|6107|6107.7|6101.7|8
1629352800000|2021-08-19 06:00:00|6111.8|6105.8|6112.8|6106.8|6113.7|6107.7|6109.9|6103.3|4
1629353100000|2021-08-19 06:05:00|6112.4|6106.4|6112.6|6106.6|6113.7|6107.7|6110.9|6104.9|11
1629353400000|2021-08-19 06:10:00|6111.7|6105.7|6107.6|6101.6|6112.2|6106.2|6105.8|6099.8|28
1629353700000|2021-08-19 06:15:00|6106.8|6100.8|6109.9|6103.9|6110.8|6104.8|6106.3|6100.3|7
1629354000000|2021-08-19 06:20:00|6110.3|6104.3|6105.8|6099.8|6110.9|6104.9|6105.3|6099.3|0
1629354300000|2021-08-19 06:25:00|6105.4|6099.4|6102.8|6096.8|6105.4|6099.4|6099.5|6093.5|0
1629354600000|2021-08-19 06:30:00|6102.6|6096.6|6100.3|6094.3|6103.4|6097.4|6094.3|6088.3|3
1629354900000|2021-08-19 06:35:00|6101.4|6095.4|6095.4|6089.4|6101.8|6095.8|6094.9|6088.9|0
1629355200000|2021-08-19 06:40:00|6095.2|6089.2|6093.7|6087.7|6095.9|6089.9|6093.2|6087.2|1
1629355500000|2021-08-19 06:45:00|6093.2|6087.2|6085.2|6079.2|6094.2|6088.2|6085.2|6079.2|6
1629355800000|2021-08-19 06:50:00|6085.4|6079.4|6081.2|6075.2|6087|6081|6079.9|6073.9|16
1629356100000|2021-08-19 06:55:00|6081.4|6075.4|6076.9|6070.9|6081.7|6075.7|6075.6|6069.6|7
1629356400000|2021-08-19 07:00:00|6077.1|6071.1|6076.8|6070.8|6078.4|6072.4|6075.6|6069.6|12
1629356700000|2021-08-19 07:05:00|6076.6|6070.6|6071.3|6065.3|6076.8|6070.8|6071.3|6065.3|18
1629357000000|2021-08-19 07:10:00|6070.9|6064.9|6069.6|6063.6|6071.1|6065.1|6069.1|6063.1|8
1629357300000|2021-08-19 07:15:00|6069.7|6063.7|6078.5|6072.5|6079|6073|6069|6063|2
1629357600000|2021-08-19 07:20:00|6080|6074|6082.1|6076.1|6082.1|6076.1|6080|6074|0
1629357900000|2021-08-19 07:25:00|6083.2|6077.2|6088.6|6082.6|6088.6|6082.6|6082.1|6076.1|8
1629358200000|2021-08-19 07:30:00|6089.1|6083.1|6088|6082|6090|6084|6087.2|6081.2|6
1629358500000|2021-08-19 07:35:00|6090.1|6084.1|6092.4|6086.4|6092.6|6086.6|6087.9|6081.9|0
1629358800000|2021-08-19 07:40:00|6093.1|6087.1|6091.6|6085.6|6093.1|6087.1|6088.1|6082.1|0
1629359100000|2021-08-19 07:45:00|6091.7|6085.7|6121.6|6115.6|6123.4|6117.4|6091.7|6085.7|30
1629359400000|2021-08-19 07:50:00|6121.7|6115.7|6104.8|6098.8|6121.7|6115.7|6102.6|6096.6|13
1629359700000|2021-08-19 07:55:00|6104.7|6098.7|6102.1|6096.1|6104.8|6098.8|6099.6|6093.4|0
1629360000000|2021-08-19 08:00:00|6101.6|6095.6|6091.4|6085.4|6101.6|6095.6|6090.2|6084.2|1
1629360300000|2021-08-19 08:05:00|6091.9|6085.9|6089|6083|6093.7|6087.7|6088|6082|8
1629360600000|2021-08-19 08:10:00|6090.5|6084.5|6090.4|6084.4|6092.8|6086.8|6088.2|6082.2|1
1629360900000|2021-08-19 08:15:00|6090|6084|6082|6076|6090.3|6084.3|6081.9|6075.9|9
1629361200000|2021-08-19 08:20:00|6081|6075|6071.5|6065.5|6082|6076|6069.8|6063.8|14
1629361500000|2021-08-19 08:25:00|6071.4|6065.4|6082.9|6076.9|6083.3|6077.3|6071|6065|6
1629361800000|2021-08-19 08:30:00|6082.5|6076.5|6086.8|6080.8|6087.7|6081.7|6081|6075|47
1629362100000|2021-08-19 08:35:00|6086.7|6080.7|6077.6|6071.6|6086.7|6080.7|6075|6069|19
1629362400000|2021-08-19 08:40:00|6077.3|6071.3|6075.6|6069.6|6078.1|6072.1|6070.1|6064.1|46
1629362700000|2021-08-19 08:45:00|6076|6070|6073|6067|6080.5|6074.5|6072.5|6066.5|23
1629363000000|2021-08-19 08:50:00|6072|6066|6068.7|6062.7|6072.4|6066.4|6066.1|6060.1|10
1629363300000|2021-08-19 08:55:00|6068.1|6062.1|6068.1|6062.1|6068.2|6062.2|6066.7|6060.7|6
1629363600000|2021-08-19 09:00:00|6068.6|6062.6|6070.1|6064.1|6073.7|6067.7|6064.6|6058.6|31
1629363900000|2021-08-19 09:05:00|6070|6064|6065.3|6059.3|6072.3|6066.3|6064|6058|24
1629364200000|2021-08-19 09:10:00|6064.8|6058.8|6065.6|6059.6|6067.2|6061.2|6063.6|6057.6|10
1629364500000|2021-08-19 09:15:00|6066|6060|6062|6056|6067.7|6061.7|6061.1|6055.1|83
1629364800000|2021-08-19 09:20:00|6061.6|6055.6|6054|6048|6061.6|6055.6|6052.6|6046.6|110
1629365100000|2021-08-19 09:25:00|6053.6|6047.6|6039.4|6033.4|6053.6|6047.6|6034.8|6028.8|65
1629365400000|2021-08-19 09:30:00|6039|6033|6048.8|6042.8|6051.7|6045.7|6038.8|6032.8|7
1629365700000|2021-08-19 09:35:00|6048.6|6042.6|6044.4|6038.4|6052|6046|6042.9|6036.9|20
1629366000000|2021-08-19 09:40:00|6043.7|6037.7|6042.5|6036.5|6048|6042|6037.5|6031.5|18
1629366300000|2021-08-19 09:45:00|6042|6036|6052|6046|6052.5|6046.5|6039.5|6033.5|1
1629366600000|2021-08-19 09:50:00|6052.1|6046.1|6054|6048|6054.9|6048.9|6051.5|6045.5|1
1629366900000|2021-08-19 09:55:00|6053.5|6047.5|6053.1|6047.1|6055.7|6049.7|6052.1|6046.1|5
1629367200000|2021-08-19 10:00:00|6053.5|6047.5|6052.7|6046.7|6053.7|6047.7|6049.4|6043.4|0
1629367500000|2021-08-19 10:05:00|6052.6|6046.6|6071.6|6065.6|6078|6072|6051.6|6045.6|16
1629367800000|2021-08-19 10:10:00|6071.5|6065.5|6064.6|6058.6|6075.5|6069.5|6063.5|6057.5|4
1629368100000|2021-08-19 10:15:00|6064.3|6058.3|6062.5|6056.5|6066.5|6060.5|6060.5|6054.3|0
1629368400000|2021-08-19 10:20:00|6062|6056|6063.5|6057.5|6063.5|6057.5|6054.7|6047.6|0
1629368700000|2021-08-19 10:25:00|6066|6056|6056.9|6050.9|6066|6058.5|6055.5|6049.5|0
1629369000000|2021-08-19 10:30:00|6056.3|6050.3|6057.5|6051.5|6062.9|6055.4|6056.3|6050.3|4
1629369300000|2021-08-19 10:35:00|6058|6052|6053|6047|6058.5|6052.5|6051.4|6045.4|8
1629369600000|2021-08-19 10:40:00|6052.9|6046.9|6051|6045|6052.9|6046.9|6050.5|6044.5|0
1629369900000|2021-08-19 10:45:00|6050.9|6044.9|6054.4|6048.4|6057.8|6051.8|6050.5|6044.5|1
1629370200000|2021-08-19 10:50:00|6054.3|6048.3|6052.8|6046.8|6055|6049|6051.3|6045.3|2
1629370500000|2021-08-19 10:55:00|6053.4|6047.4|6054.2|6048.2|6054.9|6048.9|6051.1|6045.1|1
1629370800000|2021-08-19 11:00:00|6054.1|6048.1|6053.7|6047.7|6056.2|6050.2|6052.4|6046.4|0
1629371100000|2021-08-19 11:05:00|6053.9|6047.9|6051.2|6045.2|6056|6050|6051.2|6045.2|5
1629371400000|2021-08-19 11:10:00|6051.7|6045.7|6050.2|6044.2|6051.7|6045.7|6050.2|6044.2|0
1629371700000|2021-08-19 11:15:00|6051.2|6045.2|6052.2|6046.2|6054.2|6048.2|6050.7|6044.7|0
1629372000000|2021-08-19 11:20:00|6052.7|6046.7|6059.7|6053.7|6059.7|6053.7|6050.2|6044.2|14
1629372300000|2021-08-19 11:25:00|6060.2|6054.2|6056.5|6050.5|6065.5|6059.5|6056.5|6050.5|10
1629372600000|2021-08-19 11:30:00|6056.7|6050.7|6072.9|6066.9|6072.9|6066.9|6056.7|6050.7|80
1629372900000|2021-08-19 11:35:00|6072.4|6066.4|6058.1|6052.1|6073.9|6067.9|6056.5|6050.5|6
1629373200000|2021-08-19 11:40:00|6058|6052|6058.9|6052.9|6062.4|6056.4|6056.9|6050.9|3
1629373500000|2021-08-19 11:45:00|6059.4|6053.4|6055.5|6049.5|6062.3|6056.3|6055|6049|3
1629373800000|2021-08-19 11:50:00|6055.1|6049.1|6048.5|6042.5|6056.5|6050.5|6048|6042|7
1629374100000|2021-08-19 11:55:00|6049|6043|6054.3|6048.3|6055.9|6049.9|6048.6|6042.6|2
1629374400000|2021-08-19 12:00:00|6054.2|6048.2|6048.7|6042.7|6056.2|6050.2|6047.2|6041.2|0
1629374700000|2021-08-19 12:05:00|6048.6|6042.6|6060.2|6054.2|6060.7|6054.7|6048.2|6042.2|5
1629375000000|2021-08-19 12:10:00|6060.7|6054.7|6062.7|6056.7|6067|6061|6060.2|6054.2|9
1629375300000|2021-08-19 12:15:00|6062.6|6056.6|6057.5|6051.5|6062.7|6056.7|6057|6051|3
1629375600000|2021-08-19 12:20:00|6058.6|6052.6|6079.1|6073.1|6081.3|6075.3|6057.5|6051.5|5
1629375900000|2021-08-19 12:25:00|6079.2|6073.2|6077.8|6071.8|6087.7|6078.8|6076.7|6070.7|13
1629376200000|2021-08-19 12:30:00|6076.8|6070.8|6073.6|6067.6|6082.8|6076.8|6071.4|6065.4|24
1629376500000|2021-08-19 12:35:00|6073.7|6067.7|6090.4|6084.4|6095.4|6089.4|6073.7|6067.7|26
1629376800000|2021-08-19 12:40:00|6090.5|6084.5|6073.8|6067.8|6094.9|6088.9|6068.4|6061.2|14
1629379800000|2021-08-19 13:30:00|6067.4|6061.4|6083.4|6077.4|6083.4|6077.4|6037.9|6031.9|391
1629380100000|2021-08-19 13:35:00|6083.2|6077.2|6049.1|6043.1|6083.2|6077.2|6047.2|6041.2|68
1629380400000|2021-08-19 13:40:00|6050|6044|6047.5|6041.5|6050.1|6044.1|6042.9|6036.9|104
1629380700000|2021-08-19 13:45:00|6047.4|6041.4|6051.2|6045.2|6067.5|6061.5|6043|6037|158
1629381000000|2021-08-19 13:50:00|6052|6046|6043.8|6037.8|6052.7|6046.7|6037.2|6031.2|143
1629381300000|2021-08-19 13:55:00|6043.4|6037.4|6032.1|6026.1|6044.1|6038.1|6025.5|6019.5|180
1629381600000|2021-08-19 14:00:00|6032.2|6026.2|6055.1|6049.1|6055.1|6049.1|6027.3|6021.3|58
1629381900000|2021-08-19 14:05:00|6054.2|6048.2|6053.2|6047.2|6054.9|6048.9|6045.6|6039.6|22
1629382200000|2021-08-19 14:10:00|6053|6047|6047|6041|6053.5|6047.5|6039.8|6033.8|51
1629382500000|2021-08-19 14:15:00|6046.5|6040.5|6051.2|6045.2|6051.2|6045.2|6039.5|6033.5|31
1629382800000|2021-08-19 14:20:00|6050|6044|6049.5|6043.5|6059.7|6053.7|6048.6|6042.6|19
1629383100000|2021-08-19 14:25:00|6049.1|6043.1|6040.6|6034.6|6049.5|6043.5|6038.3|6032.3|20
1629383400000|2021-08-19 14:30:00|6040.5|6034.5|6033.2|6027.2|6043.2|6037.2|6028.3|6022.3|178
1629383700000|2021-08-19 14:35:00|6032.9|6026.9|6024.7|6018.7|6038|6032|6022.4|6016.4|387
1629384000000|2021-08-19 14:40:00|6024.3|6018.3|6019.1|6013.1|6024.7|6018.7|6013.6|6007.6|61
1629384300000|2021-08-19 14:45:00|6019.5|6013.5|6004.3|5998.3|6019.6|6013.6|6002.5|5996.5|145
1629384600000|2021-08-19 14:50:00|6004.7|5998.7|6010.9|6004.9|6013.9|6007.9|6002.3|5996.3|35
1629384900000|2021-08-19 14:55:00|6010.8|6004.8|6032.7|6026.7|6034.2|6028.2|6009.4|6003.4|171
1629385200000|2021-08-19 15:00:00|6032.3|6026.3|6034.1|6028.1|6034.8|6028.8|6026.3|6020.3|43
1629385500000|2021-08-19 15:05:00|6033.9|6027.9|6028.9|6022.9|6037.1|6031.1|6024.1|6018.1|96
1629385800000|2021-08-19 15:10:00|6029.4|6023.4|6029.1|6023.1|6037.6|6031.6|6025.3|6019.3|34
1629386100000|2021-08-19 15:15:00|6029.8|6023.8|6030|6024|6036.4|6030.4|6024.8|6018.8|27
1629386400000|2021-08-19 15:20:00|6029.9|6023.9|6025.7|6019.7|6029.9|6023.9|6017.5|6011.5|20
1629386700000|2021-08-19 15:25:00|6025.6|6019.6|6025.6|6019.6|6028.6|6022.6|6022.2|6016.2|32
1629387000000|2021-08-19 15:30:00|6026.1|6020.1|6023.2|6017.2|6033.7|6027.7|6022.7|6016.7|104
1629387300000|2021-08-19 15:35:00|6022.7|6016.7|6014.3|6008.3|6022.7|6016.7|6003.9|5997.9|138
1629387600000|2021-08-19 15:40:00|6013.8|6007.8|6023.8|6017.8|6025.7|6019.7|6008.9|6002.9|20
1629387900000|2021-08-19 15:45:00|6023.3|6017.3|6011.5|6005.5|6024.8|6018.8|6010.2|6004.2|33
1629388200000|2021-08-19 15:50:00|6011.2|6005.2|6008.3|6002.3|6020.3|6014.3|6008.3|6002.3|72
1629388500000|2021-08-19 15:55:00|6008.8|6002.8|6010|6004|6015.1|6009.1|6004|5998|122
1629388800000|2021-08-19 16:00:00|6009.5|6003.5|6000.1|5994.1|6011.8|6005.8|5998.1|5992.1|93
1629389100000|2021-08-19 16:05:00|6000.3|5994.3|5991.9|5985.9|6003.3|5997.3|5990.4|5984.4|212
1629389400000|2021-08-19 16:10:00|5991.6|5985.6|5991.1|5985.1|5997.9|5991.9|5991|5985|54
1629389700000|2021-08-19 16:15:00|5990.6|5984.6|5998.6|5992.6|5999.5|5993.5|5988|5982|152
1629390000000|2021-08-19 16:20:00|5999|5993|5993.6|5987.6|5999|5993|5990.4|5984.4|49
1629390300000|2021-08-19 16:25:00|5995.6|5989.6|5988|5982|5996.4|5990.4|5987.4|5981.4|26
1629390600000|2021-08-19 16:30:00|5987.5|5981.5|5995.9|5989.9|5997|5991|5986.4|5980.4|22
1629390900000|2021-08-19 16:35:00|5997.5|5991.5|5992.4|5986.4|6000.9|5994.9|5989.9|5983.9|15
1629391200000|2021-08-19 16:40:00|5991.9|5985.9|5995.1|5989.1|5996.4|5990.4|5990.2|5984.2|65
1629391500000|2021-08-19 16:45:00|5994.7|5988.7|5999.5|5993.5|6002.5|5996.5|5993.8|5987.8|97
1629391800000|2021-08-19 16:50:00|6000.3|5994.3|6000.7|5994.7|6006.2|6000.2|5995.8|5989.8|51
1629392100000|2021-08-19 16:55:00|6000.8|5994.8|6004.3|5998.3|6012.3|6006.3|6000.2|5994.2|34
1629392400000|2021-08-19 17:00:00|6004.2|5998.2|6005.5|5999.5|6011|6005|6000.6|5994.6|115
1629392700000|2021-08-19 17:05:00|6000.1|5994.1|6015.2|6009.2|6016.2|6010.2|5991.6|5985.6|132
1629393000000|2021-08-19 17:10:00|6015.7|6009.7|6018.5|6012.5|6022.7|6016.7|6015.3|6009.3|11
1629393300000|2021-08-19 17:15:00|6018|6012|6019.8|6013.8|6020.8|6014.8|6016.8|6010.8|21
1629393600000|2021-08-19 17:20:00|6018.9|6012.9|6031.7|6025.7|6036.2|6030.2|6018.7|6012.7|17
1629393900000|2021-08-19 17:25:00|6032.7|6026.7|6029.3|6023.3|6040.4|6034.4|6028.2|6022.2|228
1629394200000|2021-08-19 17:30:00|6029.4|6023.4|6030.3|6024.3|6033.7|6027.7|6025.2|6019.2|121
1629394500000|2021-08-19 17:35:00|6030.7|6024.7|6034.6|6028.6|6036.9|6030.9|6017.2|6011.2|64
1629394800000|2021-08-19 17:40:00|6034.4|6028.4|6027.4|6021.4|6034.5|6028.5|6020.5|6014.5|78
1629395100000|2021-08-19 17:45:00|6027.5|6021.5|6036.4|6030.4|6036.4|6030.4|6027|6021|100
1629395400000|2021-08-19 17:50:00|6036|6030|6037.9|6031.9|6037.9|6031.9|6032|6026|186
1629395700000|2021-08-19 17:55:00|6038|6032|6022.5|6016.5|6038.9|6032.9|6022.4|6016.4|155
1629396000000|2021-08-19 18:00:00|6022.2|6016.2|6020.9|6014.9|6023.5|6017.5|6013.4|6007.3|60
1629396300000|2021-08-19 18:05:00|6021.3|6015.3|6030.9|6024.9|6034.9|6028.9|6020.2|6014.2|187
1629396600000|2021-08-19 18:10:00|6031.3|6025.3|6014.1|6008.1|6037.5|6031.5|6004.7|5998.7|916
1629396900000|2021-08-19 18:15:00|6015.4|6009.4|6030.7|6024.7|6035.7|6029.7|6013.9|6007.9|228
1629417600000|2021-08-20 00:00:00|6017.3|6011.3|6030.8|6024.8|6032.8|6026.8|6002.4|5996|33
1629417900000|2021-08-20 00:05:00|6029.9|6023.9|6017.1|6011.1|6033.4|6023.9|6016.6|6010.6|2
1629418200000|2021-08-20 00:10:00|6017.3|6011.3|6032.8|6026.8|6032.8|6026.8|6017.3|6011.3|2
1629418500000|2021-08-20 00:15:00|6032.9|6026.9|6028.9|6018.9|6037.6|6031.6|6025.9|6018.3|5
1629418800000|2021-08-20 00:20:00|6026.8|6020.8|6037.3|6031.3|6038.8|6031.3|6026.8|6016.3|0
1629419100000|2021-08-20 00:25:00|6035.1|6029.1|6044.2|6038.2|6044.2|6038.2|6033.2|6024.2|2
1629419400000|2021-08-20 00:30:00|6043.2|6037.2|6046.7|6040.7|6048.2|6040.7|6043.2|6037.2|0
1629419700000|2021-08-20 00:35:00|6048.2|6038.2|6046.6|6040.6|6048.7|6042.7|6044.7|6038.1|0
1629420000000|2021-08-20 00:40:00|6047.7|6037.7|6045.7|6039.7|6048.7|6042.7|6044.7|6033.7|7
1629420300000|2021-08-20 00:45:00|6045.2|6039.2|6045.2|6039.2|6048.2|6040.3|6044.1|6036.2|2
1629420600000|2021-08-20 00:50:00|6045.6|6039.6|6048.7|6042.7|6048.7|6042.7|6045.6|6039.6|6
1629420900000|2021-08-20 00:55:00|6048.8|6042.8|6044.2|6038.2|6048.8|6042.8|6041.3|6035.3|5
1629421200000|2021-08-20 01:00:00|6044.3|6038.3|6051.2|6045.2|6056.7|6050.1|6043.6|6036.2|2
1629421500000|2021-08-20 01:05:00|6051.1|6045.1|6045.1|6039.1|6054.6|6047.1|6044.1|6036.2|0
1629421800000|2021-08-20 01:10:00|6045.2|6039.2|6038.3|6032.3|6046.6|6039.6|6037.1|6031.1|1
1629422100000|2021-08-20 01:15:00|6038.2|6032.2|6038.3|6028.3|6045.8|6039.8|6031.8|6024.4|0
1629422400000|2021-08-20 01:20:00|6036.3|6030.3|6042.2|6036.2|6044.2|6036.3|6036.3|6028.8|0
1629422700000|2021-08-20 01:25:00|6041.7|6035.7|6036.4|6030.4|6049|6043|6036.3|6030.3|3
1629423000000|2021-08-20 01:30:00|6036.3|6030.3|6035.8|6025.8|6036.4|6030.4|6020.7|6012.6|15
1629423300000|2021-08-20 01:35:00|6036.3|6026.3|6031.9|6025.9|6037.4|6030.9|6030.5|6024.5|1
1629423600000|2021-08-20 01:40:00|6031.5|6025.5|6025.1|6019.1|6032.1|6026.1|6023.3|6017.3|1
1629423900000|2021-08-20 01:45:00|6025|6019|6013.9|6007.9|6026.5|6019.5|6012.9|6006.9|8
1629424200000|2021-08-20 01:50:00|6014.4|6008.4|6015.5|6009.5|6020.2|6011.2|6013.2|6004.1|7
1629424500000|2021-08-20 01:55:00|6015.7|6009.7|6023.6|6017.6|6023.6|6017.6|6013.6|6007.6|2
1629424800000|2021-08-20 02:00:00|6027.9|6021.9|6030.6|6024.6|6030.6|6024.6|6025.4|6017.4|4
1629425100000|2021-08-20 02:05:00|6030.1|6024.1|6022.3|6016.3|6034.3|6028.3|6020.1|6014.1|10
1629425400000|2021-08-20 02:10:00|6022.2|6016.2|6025.6|6015.6|6030.3|6020.1|6022.1|6014.2|3
1629425700000|2021-08-20 02:15:00|6024.2|6018.2|6023.4|6017.4|6026.6|6018.7|6023.4|6016.6|1
1629426000000|2021-08-20 02:20:00|6023.6|6017.6|6023.6|6017.6|6023.9|6017.9|6022.4|6016.4|0
1629426300000|2021-08-20 02:25:00|6023.9|6017.9|6029.9|6023.9|6030.8|6024.8|6023.6|6017.6|0
1629426600000|2021-08-20 02:30:00|6030.3|6024.3|6028.5|6022.5|6031.1|6024.4|6028.1|6019.5|0
1629426900000|2021-08-20 02:35:00|6028.7|6022.7|6029.7|6023.7|6034.4|6027.4|6027.2|6019|17
1629427200000|2021-08-20 02:40:00|6027.8|6021.8|6022.7|6016.7|6028.8|6021.8|6021|6015|0
1629427500000|2021-08-20 02:45:00|6021.5|6015.5|6023.6|6017.6|6023.6|6017.6|6015.5|6009.5|5
1629427800000|2021-08-20 02:50:00|6023.1|6017.1|6034.3|6028.3|6034.3|6028.3|6022.5|6015.5|2
1629428100000|2021-08-20 02:55:00|6033.9|6027.9|6035.5|6029.5|6039.6|6033.6|6033.8|6026.9|18
1629428400000|2021-08-20 03:00:00|6035.4|6029.4|6033.5|6023.5|6035.4|6029.4|6030.8|6023.3|0
1629428700000|2021-08-20 03:05:00|6031.4|6025.4|6039.7|6033.7|6041.5|6033.7|6031.4|6023.5|2
1629429000000|2021-08-20 03:10:00|6041.9|6031.9|6042.7|6036.7|6043.5|6036.7|6039.4|6031.9|8
1629429300000|2021-08-20 03:15:00|6042.4|6036.4|6049|6043|6049.4|6043.4|6042.4|6036.4|2
1629429600000|2021-08-20 03:20:00|6049.4|6043.4|6041.8|6035.8|6049.9|6043.9|6041.3|6035.3|0
1629429900000|2021-08-20 03:25:00|6041.5|6035.5|6037.5|6031.5|6042.3|6036.3|6037|6029.8|0
1629430200000|2021-08-20 03:30:00|6037.6|6031.6|6035|6029|6038.1|6032.1|6032.5|6025.1|2
1629430500000|2021-08-20 03:35:00|6035.7|6029.7|6034.9|6028.9|6038.2|6032.2|6033.6|6027.6|0
1629430800000|2021-08-20 03:40:00|6035.1|6029.1|6043.8|6037.8|6043.8|6037.8|6035.1|6029.1|0
1629431100000|2021-08-20 03:45:00|6043.4|6037.4|6041.8|6035.8|6043.4|6037.4|6038.9|6030.4|0
1629431400000|2021-08-20 03:50:00|6041.9|6035.9|6043.8|6037.8|6043.8|6037.8|6040.4|6031.8|0
1629431700000|2021-08-20 03:55:00|6043.7|6037.7|6043.8|6037.8|6045.7|6039.7|6042.2|6036.2|0
1629432000000|2021-08-20 04:00:00|6044.2|6038.2|6044.7|6038.7|6046.7|6040.7|6043.7|6037.7|3
1629432300000|2021-08-20 04:05:00|6046.2|6040.2|6046.2|6040.2|6046.7|6040.7|6046.2|6040.2|0
1629432600000|2021-08-20 04:10:00|6046.3|6040.3|6045.3|6039.3|6046.7|6040.7|6044.2|6038.2|0
1629432900000|2021-08-20 04:15:00|6045.1|6039.1|6044.1|6038.1|6046.1|6040.1|6044.1|6038.1|1
1629433200000|2021-08-20 04:20:00|6044|6038|6043.1|6037.1|6044.6|6038.6|6041.8|6035.8|0
1629433500000|2021-08-20 04:25:00|6042.6|6036.6|6044|6038|6044|6038|6042.2|6036.2|0
1629433800000|2021-08-20 04:30:00|6043.9|6037.9|6046.6|6040.6|6046.6|6040.6|6043.1|6037.1|1
1629434100000|2021-08-20 04:35:00|6045.6|6039.6|6044.1|6038.1|6045.6|6039.6|6043.2|6037.2|3
1629434400000|2021-08-20 04:40:00|6043.1|6037.1|6044.1|6038.1|6044.1|6038.1|6042.7|6036.7|0
1629434700000|2021-08-20 04:45:00|6044|6038|6042.7|6036.7|6044|6038|6042.7|6036.7|0
1629435000000|2021-08-20 04:50:00|6042.8|6036.8|6044.1|6038.1|6045.7|6039.7|6042.8|6036.8|1
1629435300000|2021-08-20 04:55:00|6043.6|6037.6|6044.6|6038.6|6044.6|6038.6|6042.2|6036.2|2
1629435600000|2021-08-20 05:00:00|6044.5|6038.5|6043.5|6037.5|6045.3|6039.3|6043.5|6037.5|0
1629435900000|2021-08-20 05:05:00|6043.6|6037.6|6040.3|6034.3|6043.6|6037.6|6039.9|6033.9|0
1629436200000|2021-08-20 05:10:00|6040.8|6034.8|6039.1|6033.1|6042.9|6036.9|6039.1|6033.1|0
1629436500000|2021-08-20 05:15:00|6038.6|6032.6|6041.4|6031.4|6041.4|6032.9|6037.9|6030.4|0
1629436800000|2021-08-20 05:20:00|6039.5|6033.5|6040.9|6034.9|6041.9|6035.9|6038.9|6031.4|0
1629437100000|2021-08-20 05:25:00|6040.8|6034.8|6041.4|6031.4|6041.4|6034.9|6038.9|6031.4|0
1629437400000|2021-08-20 05:30:00|6041.8|6031.8|6042.1|6036.1|6045.5|6039.5|6039.9|6031.8|2
1629437700000|2021-08-20 05:35:00|6041.9|6035.9|6038.6|6032.6|6042.1|6036.1|6038.1|6032.1|3
1629438000000|2021-08-20 05:40:00|6038.8|6032.8|6039.6|6033.6|6043.6|6036.6|6034.8|6028.8|0
1629438300000|2021-08-20 05:45:00|6039.9|6033.9|6045.6|6039.6|6049.1|6043.1|6039.9|6033.9|2
1629438600000|2021-08-20 05:50:00|6045.7|6039.7|6043.6|6037.6|6049.6|6043.6|6043.6|6036.6|0
1629438900000|2021-08-20 05:55:00|6043.5|6037.5|6041.1|6035.1|6043.6|6037.6|6041.1|6035.1|0
1629439200000|2021-08-20 06:00:00|6041.2|6035.2|6044.3|6038.3|6046|6038.8|6040.6|6034.6|0
1629439500000|2021-08-20 06:05:00|6044.2|6038.2|6048.1|6042.1|6048.8|6042.8|6042.8|6035.8|0
1629439800000|2021-08-20 06:10:00|6047.7|6041.7|6048.6|6042.6|6049.8|6043.8|6046.8|6040.8|4
1629440100000|2021-08-20 06:15:00|6048.7|6042.7|6056|6050|6056.5|6050.5|6048.7|6042.7|5
1629440400000|2021-08-20 06:20:00|6055.8|6049.8|6052.8|6046.8|6056|6050|6051.6|6045.6|1
1629440700000|2021-08-20 06:25:00|6053.3|6047.3|6055.4|6049.4|6055.4|6049.4|6051.6|6045.6|0
1629441000000|2021-08-20 06:30:00|6055.1|6049.1|6048.5|6042.5|6056.1|6050.1|6048.5|6042.5|40
1629441300000|2021-08-20 06:35:00|6048.9|6042.9|6044.1|6038.1|6049.7|6043.7|6043.9|6037.9|37
1629441600000|2021-08-20 06:40:00|6044|6038|6041.5|6035.5|6047.4|6041.4|6036.6|6030.6|5
1629441900000|2021-08-20 06:45:00|6042|6036|6036.1|6030.1|6044.6|6037.1|6032.5|6026.5|4
1629442200000|2021-08-20 06:50:00|6036.6|6030.6|6036.6|6030.6|6038.1|6032.1|6029|6021.2|14
1629442500000|2021-08-20 06:55:00|6038.1|6032.1|6057.5|6051.5|6058.9|6052.9|6038.1|6032.1|7
1629442800000|2021-08-20 07:00:00|6057.4|6051.4|6063.5|6057.5|6063.5|6057.5|6057|6051|1
1629443100000|2021-08-20 07:05:00|6063.6|6057.6|6080.5|6074.5|6082.5|6076.5|6063|6057|5
1629443400000|2021-08-20 07:10:00|6080.9|6074.9|6093.5|6087.5|6093.5|6087.5|6073.7|6067.7|79
1629443700000|2021-08-20 07:15:00|6093.1|6087.1|6083.7|6077.7|6094.8|6088.8|6083.7|6077.7|18
1629444000000|2021-08-20 07:20:00|6084.2|6078.2|6073.1|6067.1|6084.2|6078.2|6067.1|6061.1|14
1629444300000|2021-08-20 07:25:00|6075.4|6069.4|6067.3|6061.3|6075.9|6069.9|6065.2|6059.2|3
1629444600000|2021-08-20 07:30:00|6066.8|6060.8|6058.3|6052.3|6070.8|6064.8|6058.3|6052.3|15
1629444900000|2021-08-20 07:35:00|6059.3|6053.3|6058|6052|6059.3|6053.3|6047.5|6041.5|15
1629445200000|2021-08-20 07:40:00|6058.4|6052.4|6052.7|6046.7|6058.4|6052.4|6050.2|6044.2|4
1629445500000|2021-08-20 07:45:00|6052.8|6046.8|6048.3|6042.3|6052.8|6046.8|6047.1|6041.1|0
1629445800000|2021-08-20 07:50:00|6049.1|6043.1|6048.8|6042.8|6053.8|6047.8|6046.7|6040.7|2
1629446100000|2021-08-20 07:55:00|6051.7|6045.7|6052.6|6046.6|6055.2|6049.2|6048.3|6042.3|1
1629446400000|2021-08-20 08:00:00|6052.7|6046.7|6064.8|6058.8|6066.3|6060.3|6052.7|6046.7|0
1629446700000|2021-08-20 08:05:00|6064.9|6058.9|6055.7|6049.7|6066.9|6060.9|6054.9|6048.9|2
1629447000000|2021-08-20 08:10:00|6055.3|6049.3|6063|6057|6063.9|6057.9|6055.3|6049.3|38
1629447300000|2021-08-20 08:15:00|6063.5|6057.5|6062.2|6056.2|6064.6|6058.6|6056.5|6050.5|1
1629447600000|2021-08-20 08:20:00|6062.7|6056.7|6047.1|6041.1|6063.2|6057.2|6045.6|6039.6|6
1629447900000|2021-08-20 08:25:00|6049.5|6043.5|6059.6|6053.6|6059.6|6053.6|6048.5|6042.5|1
1629448200000|2021-08-20 08:30:00|6059.1|6053.1|6059|6053|6059.1|6053.1|6051.6|6045.6|0
1629448500000|2021-08-20 08:35:00|6058.6|6052.6|6065.1|6059.1|6065.1|6059.1|6058.6|6052.6|0
1629448800000|2021-08-20 08:40:00|6066.1|6060.1|6078.5|6072.5|6079.4|6073.4|6064.6|6058.6|3
1629449100000|2021-08-20 08:45:00|6078.4|6072.4|6081.7|6075.7|6081.8|6075.8|6073.9|6067.9|3
1629449400000|2021-08-20 08:50:00|6080.2|6074.2|6078.5|6072.5|6082.6|6076.6|6077.1|6071.1|2
1629449700000|2021-08-20 08:55:00|6079.6|6073.6|6089.6|6083.6|6091|6085|6078|6072|3
1629450000000|2021-08-20 09:00:00|6089.1|6083.1|6093.2|6087.2|6094.2|6088.2|6088.6|6082.6|12
1629450300000|2021-08-20 09:05:00|6094.9|6088.9|6100.9|6094.9|6101.4|6095.4|6094.4|6088.4|35
1629450600000|2021-08-20 09:10:00|6100.4|6094.4|6077.2|6071.2|6103.4|6097.4|6076.4|6070.4|6
1629450900000|2021-08-20 09:15:00|6077.4|6071.4|6086.4|6080.4|6087.7|6081.7|6077.4|6071.4|1
1629451200000|2021-08-20 09:20:00|6086|6080|6096.3|6090.3|6096.5|6090.5|6085.4|6079.4|0
1629451500000|2021-08-20 09:25:00|6097|6091|6099.3|6093.3|6101|6095|6089|6083|0
1629451800000|2021-08-20 09:30:00|6099.5|6093.5|6107.3|6101.3|6108.3|6102.3|6099.3|6093.3|2
1629452100000|2021-08-20 09:35:00|6107.7|6101.7|6110.1|6104.1|6110.6|6104.6|6107.4|6101.4|41
1629452400000|2021-08-20 09:40:00|6109.6|6103.6|6105.8|6099.8|6109.6|6103.6|6102.4|6096.4|16
1629452700000|2021-08-20 09:45:00|6104.8|6098.8|6108.3|6102.3|6108.3|6102.3|6104.2|6098.2|1
1629453000000|2021-08-20 09:50:00|6108.7|6102.7|6105.1|6099.1|6108.7|6102.7|6100.4|6094.4|90
1629453300000|2021-08-20 09:55:00|6105.6|6099.6|6100|6094|6108|6102|6100|6094|7
1629453600000|2021-08-20 10:00:00|6099.9|6093.9|6091.6|6085.6|6099.9|6093.9|6089.9|6083.9|1
1629453900000|2021-08-20 10:05:00|6092.1|6086.1|6083.2|6077.2|6092.1|6086.1|6082.7|6076.7|5
1629454200000|2021-08-20 10:10:00|6082.7|6076.7|6079.1|6073.1|6083.1|6077.1|6078.2|6072.2|3
1629454500000|2021-08-20 10:15:00|6078.6|6072.6|6076.5|6070.5|6081.6|6075.6|6075.5|6069.5|2
1629454800000|2021-08-20 10:20:00|6076.1|6070.1|6076.8|6070.8|6079.4|6073.4|6070.6|6064.6|9
1629455100000|2021-08-20 10:25:00|6076.4|6070.4|6077.6|6071.6|6079.7|6073.7|6073.8|6067.8|0
1629455400000|2021-08-20 10:30:00|6078.1|6072.1|6075.6|6069.6|6079.6|6073.6|6075.4|6069.4|2
1629455700000|2021-08-20 10:35:00|6075.4|6069.4|6069.6|6063.6|6075.6|6069.6|6067.9|6061.9|10
1629456000000|2021-08-20 10:40:00|6069.7|6063.7|6081.4|6075.4|6081.9|6075.9|6069.7|6063.7|12
1629456300000|2021-08-20 10:45:00|6081.5|6075.5|6083|6077|6083|6077|6077.5|6071.5|1
1629456600000|2021-08-20 10:50:00|6083.4|6077.4|6077.4|6071.4|6083.5|6077.5|6075.5|6069.5|4
1629456900000|2021-08-20 10:55:00|6078.3|6072.3|6071.3|6065.3|6079.9|6073.9|6070.1|6064.1|8
1629457200000|2021-08-20 11:00:00|6072.1|6066.1|6063.5|6057.5|6072.1|6066.1|6060.9|6054.9|13
1629457500000|2021-08-20 11:05:00|6064|6058|6065.7|6059.7|6071.7|6065.7|6061.4|6055.4|3
1629457800000|2021-08-20 11:10:00|6067.2|6061.2|6070.7|6064.7|6071.9|6065.9|6063.2|6057.2|1
1629458100000|2021-08-20 11:15:00|6070.6|6064.6|6066.1|6060.1|6076.2|6070.2|6065.6|6059.6|10
1629458400000|2021-08-20 11:20:00|6066|6060|6066.6|6060.6|6072.5|6066.5|6062.5|6056.5|10
1629458700000|2021-08-20 11:25:00|6066.2|6060.2|6066.8|6060.8|6075.8|6069.8|6066.2|6060.2|12
1629459000000|2021-08-20 11:30:00|6066.7|6060.7|6058.7|6052.7|6069.8|6063.8|6058.3|6052.3|42
1629459300000|2021-08-20 11:35:00|6059.1|6053.1|6056.2|6050.2|6063.7|6057.7|6052.3|6046.3|12
1629459600000|2021-08-20 11:40:00|6057.1|6051.1|6059.3|6053.3|6063.1|6057.1|6055.8|6049.8|1
1629459900000|2021-08-20 11:45:00|6057.9|6051.9|6052.6|6046.6|6062.2|6056.2|6050.7|6044.7|9
1629460200000|2021-08-20 11:50:00|6052.9|6046.9|6052.9|6046.9|6057.4|6051.4|6048.1|6042.1|39
1629460500000|2021-08-20 11:55:00|6053.3|6047.3|6038.6|6032.6|6056.3|6050.3|6038.1|6032.1|22
1629460800000|2021-08-20 12:00:00|6039|6033|6048|6042|6048.5|6042.5|6036.5|6030.5|53
1629461100000|2021-08-20 12:05:00|6048.5|6042.5|6041.5|6035.5|6048.5|6042.5|6035.9|6029.9|42
1629461400000|2021-08-20 12:10:00|6041.2|6035.2|6027.6|6021.6|6042|6036|6026.6|6020.6|9
1629461700000|2021-08-20 12:15:00|6027.5|6021.5|6015.3|6009.3|6027.5|6021.5|6015.3|6009.3|10
1629462000000|2021-08-20 12:20:00|6015.4|6009.4|6025.9|6019.9|6026.7|6020.7|6011.8|6005.8|17
1629462300000|2021-08-20 12:25:00|6025.7|6019.7|6028.5|6022.5|6028.9|6022.9|6013|6007|51
1629462600000|2021-08-20 12:30:00|6028.1|6022.1|6018.8|6012.8|6030.7|6024.7|6018.8|6012.8|283
1629462900000|2021-08-20 12:35:00|6018.9|6012.9|6027.8|6021.8|6033.2|6027.2|6018.9|6012.9|14
1629463200000|2021-08-20 12:40:00|6028.3|6022.3|6011.8|6005.8|6030.3|6024.3|6004.7|5996.6|27
1629466200000|2021-08-20 13:30:00|5991.2|5985.2|5984.2|5978.2|5994.8|5988.8|5938|5930.7|556
1629466500000|2021-08-20 13:35:00|5984.8|5978.8|5975.1|5969.1|5994.3|5988.3|5963.9|5957.9|251
1629466800000|2021-08-20 13:40:00|5975.4|5969.4|5965.7|5959.7|5979.4|5973.4|5962.2|5956.2|85
1629467100000|2021-08-20 13:45:00|5967|5961|5951.3|5945.3|5970.9|5964.9|5950.9|5944.9|196
1629467400000|2021-08-20 13:50:00|5952.3|5946.3|5947.3|5941.3|5956.5|5950.5|5946.6|5940.6|30
1629467700000|2021-08-20 13:55:00|5947.6|5941.6|5957.6|5951.6|5958.6|5952.6|5944.4|5938.4|58
1629468000000|2021-08-20 14:00:00|5957.5|5951.5|5952.1|5946.1|5960.9|5954.9|5948.7|5942.7|113
1629468300000|2021-08-20 14:05:00|5951.7|5945.7|5937|5931|5952.2|5946.2|5934.7|5928.7|234
1629468600000|2021-08-20 14:10:00|5936.7|5930.7|5925.6|5919.6|5937|5931|5920.1|5914.1|85
1629468900000|2021-08-20 14:15:00|5925.7|5919.7|5922.3|5916.3|5925.7|5919.7|5914.4|5908.4|198
1629469200000|2021-08-20 14:20:00|5921.2|5915.2|5921.2|5915.2|5928.4|5922.4|5917.8|5911.8|241
1629469500000|2021-08-20 14:25:00|5920.7|5914.7|5920.2|5914.2|5922.1|5916.1|5910.6|5904.6|113
1629469800000|2021-08-20 14:30:00|5920.7|5914.7|5925.8|5919.8|5926.3|5920.3|5912.8|5906.8|79
1629470100000|2021-08-20 14:35:00|5926.7|5920.7|5939.7|5933.7|5951.8|5945.8|5924.3|5918.3|169
1629470400000|2021-08-20 14:40:00|5940.1|5934.1|5966.2|5960.2|5966.2|5960.2|5934.9|5928.9|137
1629470700000|2021-08-20 14:45:00|5966.7|5960.7|5950.5|5944.5|5967.7|5961.7|5947.1|5941.1|46
1629471000000|2021-08-20 14:50:00|5950.4|5944.4|5944.3|5938.3|5951|5945|5936.7|5930.7|122
1629471300000|2021-08-20 14:55:00|5944|5938|5933.7|5927.7|5950.2|5944.2|5933.7|5927.7|70
1629471600000|2021-08-20 15:00:00|5934.1|5928.1|5939.2|5933.2|5940.3|5934.3|5931.6|5925.6|43
1629471900000|2021-08-20 15:05:00|5936.7|5930.7|5945.6|5939.6|5959.9|5953.9|5928.9|5922.9|69
1629472200000|2021-08-20 15:10:00|5944.7|5938.7|5940.5|5934.5|5946|5940|5939.5|5933.5|31
1629472500000|2021-08-20 15:15:00|5941|5935|5936|5930|5941.9|5935.9|5932.1|5926.1|37
1629472800000|2021-08-20 15:20:00|5936.9|5930.9|5936.3|5930.3|5945|5939|5930.2|5924.2|81
1629473100000|2021-08-20 15:25:00|5935.8|5929.8|5933.5|5927.5|5935.8|5929.8|5926.2|5920.2|125
1629473400000|2021-08-20 15:30:00|5933.4|5927.4|5921.3|5915.3|5943.7|5937.7|5920.8|5914.8|161
1629473700000|2021-08-20 15:35:00|5921.6|5915.6|5921.3|5915.3|5927.3|5921.3|5920.9|5914.9|224
1629474000000|2021-08-20 15:40:00|5921.4|5915.4|5910.2|5904.2|5923.4|5917.4|5910.2|5904.2|47
1629474300000|2021-08-20 15:45:00|5910.7|5904.7|5891.5|5885.5|5911.2|5905.2|5890|5884|223
1629474600000|2021-08-20 15:50:00|5892|5886|5914.5|5908.5|5917.5|5911.5|5890.1|5884.1|118
1629474900000|2021-08-20 15:55:00|5914.4|5908.4|5935.9|5929.9|5939.9|5933.9|5906|5900|109
1629475200000|2021-08-20 16:00:00|5935.5|5929.5|5930.2|5924.2|5938.7|5932.7|5924.5|5918.5|104
1629475500000|2021-08-20 16:05:00|5929.7|5923.7|5923.7|5917.7|5935.2|5929.2|5919.7|5913.7|172
1629475800000|2021-08-20 16:10:00|5921.2|5915.2|5923.3|5917.3|5924.6|5918.6|5917.1|5911.1|48
1629476100000|2021-08-20 16:15:00|5923|5917|5909.5|5903.5|5932.9|5925.6|5907.6|5901.6|116
1629476400000|2021-08-20 16:20:00|5909.9|5903.9|5911.6|5905.6|5913|5907|5900.1|5894.1|345
1629476700000|2021-08-20 16:25:00|5911.4|5905.4|5919.1|5913.1|5922.3|5916.3|5904|5898|43
1629477000000|2021-08-20 16:30:00|5918.6|5912.6|5917.3|5911.3|5925.5|5919.5|5914.3|5908.3|69
1629477300000|2021-08-20 16:35:00|5917.8|5911.8|5888.3|5882.3|5922.4|5916.4|5887.9|5881.9|149
1629477600000|2021-08-20 16:40:00|5887.9|5881.9|5880|5874|5889.2|5883.2|5878.5|5872.5|97
1629477900000|2021-08-20 16:45:00|5878.5|5872.5|5866.4|5860.4|5878.6|5872.6|5863.2|5857.2|122
1629478200000|2021-08-20 16:50:00|5866.9|5860.9|5837.6|5831.6|5869|5863|5834.5|5828.5|151
1629478500000|2021-08-20 16:55:00|5838.4|5832.4|5825.3|5819.3|5841.3|5835.3|5825.3|5819.3|233
1629478800000|2021-08-20 17:00:00|5825.6|5819.6|5822.4|5816.4|5834.1|5828.1|5820.4|5814.4|58
1629479100000|2021-08-20 17:05:00|5822|5816|5799.8|5793.8|5823.7|5817.7|5788.5|5782.5|344
1629479400000|2021-08-20 17:10:00|5799.3|5793.3|5764.1|5758.1|5808.6|5802.6|5760.1|5754.1|463
1629479700000|2021-08-20 17:15:00|5763.4|5757.4|5714.2|5708.2|5768.3|5762.3|5709|5703|363
1629480000000|2021-08-20 17:20:00|5714.3|5708.3|5676.9|5670.9|5715|5709|5668.3|5662.3|440
1629480300000|2021-08-20 17:25:00|5676.2|5670.2|5667.3|5661.3|5688|5682|5666.3|5660.3|208
1629480600000|2021-08-20 17:30:00|5666.8|5660.8|5660.9|5654.9|5679.1|5673.1|5660.7|5654.7|302
1629480900000|2021-08-20 17:35:00|5660.4|5654.4|5670.9|5664.9|5671.2|5665|5660.4|5651.4|170
1629481200000|2021-08-20 17:40:00|5671.3|5665.3|5661.3|5655.3|5671.3|5665.3|5660.9|5653.4|422
1629481500000|2021-08-20 17:45:00|5661.4|5655.4|5663.1|5657.1|5669.7|5659.5|5661|5654.4|319
1629481800000|2021-08-20 17:50:00|5663.6|5657.6|5677.4|5671.4|5677.7|5671.7|5661.2|5655.2|268
1629482100000|2021-08-20 17:55:00|5677|5671|5665.6|5659.6|5678.1|5672.1|5663.2|5657.2|189
1629482400000|2021-08-20 18:00:00|5666|5660|5673.6|5667.6|5675.9|5669.9|5664.9|5658.9|216
1629482700000|2021-08-20 18:05:00|5672.4|5666.4|5688.9|5682.9|5690.9|5684.9|5669.9|5663.9|292
1629483000000|2021-08-20 18:10:00|5687.9|5681.9|5689.5|5683.5|5695.3|5689.3|5671.3|5665.3|577
1629483300000|2021-08-20 18:15:00|5690|5684|5687|5672|5692.5|5686.5|5666.1|5660.1|326
1629676800000|2021-08-23 00:00:00|5695.6|5680.6|5716.9|5710.9|5725.1|5717.6|5684.1|5675.3|100
1629677100000|2021-08-23 00:05:00|5720.4|5714.4|5733.5|5727.5|5737.8|5729.5|5718.3|5710.8|11
1629677400000|2021-08-23 00:10:00|5733.6|5727.6|5731.1|5725.1|5741.9|5733.9|5723.8|5717.8|7
1629677700000|2021-08-23 00:15:00|5731.6|5725.6|5755.8|5749.8|5762.6|5755.1|5730.1|5722.1|16
1629678000000|2021-08-23 00:20:00|5755.4|5749.4|5747.4|5741.4|5759.6|5752.1|5735.3|5726.2|29
1629678300000|2021-08-23 00:25:00|5747|5741|5745.7|5739.7|5755.2|5747.3|5743.9|5737.9|3
1629678600000|2021-08-23 00:30:00|5746.7|5740.7|5748.9|5742.9|5748.9|5742.9|5744.7|5738.7|8
1629678900000|2021-08-23 00:35:00|5747|5741|5730.9|5724.9|5749.4|5743.4|5728.5|5722.5|1
1629679200000|2021-08-23 00:40:00|5731.1|5725.1|5742.9|5732.9|5745.9|5738.9|5731.1|5725.1|0
1629679500000|2021-08-23 00:45:00|5741.4|5735.4|5734.5|5728.5|5745.4|5737.4|5733.4|5725.5|3
1629679800000|2021-08-23 00:50:00|5734.4|5728.4|5721.6|5715.6|5734.4|5728.4|5719.2|5713.2|5
1629680100000|2021-08-23 00:55:00|5721.2|5715.2|5725.1|5719.1|5725.6|5719.6|5721.1|5714.6|0
1629680400000|2021-08-23 01:00:00|5726.5|5716.5|5735.2|5729.2|5735.4|5729.4|5723.1|5716.5|29
1629680700000|2021-08-23 01:05:00|5733.7|5727.7|5746.3|5740.3|5752.2|5746.2|5733.7|5727.7|84
1629681000000|2021-08-23 01:10:00|5745.8|5739.8|5739.2|5733.2|5747.3|5741.3|5737.5|5731.5|14
1629681300000|2021-08-23 01:15:00|5738.8|5732.8|5739.7|5733.7|5741.7|5734.7|5729.4|5722.9|2
1629681600000|2021-08-23 01:20:00|5739.3|5733.3|5742.1|5736.1|5743.1|5737.1|5735.9|5728.4|1
1629681900000|2021-08-23 01:25:00|5741.3|5735.3|5740.7|5734.7|5741.6|5735.6|5736.8|5730.8|0
1629682200000|2021-08-23 01:30:00|5738.8|5732.8|5732.3|5726.3|5739.2|5733.2|5729.4|5723.4|0
1629682500000|2021-08-23 01:35:00|5733.3|5727.3|5723.9|5717.9|5733.7|5727.7|5723.5|5717.5|12
1629682800000|2021-08-23 01:40:00|5723.7|5717.7|5736.7|5730.7|5738.8|5731.5|5723.7|5714.7|4
1629683100000|2021-08-23 01:45:00|5736.3|5730.3|5735.7|5729.7|5737.8|5730.3|5731.3|5722.8|0
1629683400000|2021-08-23 01:50:00|5736.1|5730.1|5740.8|5734.8|5742.8|5736.7|5735.8|5729.8|2
1629683700000|2021-08-23 01:55:00|5740.3|5734.3|5739.2|5733.2|5742.7|5736.7|5738.5|5732.5|2
1629684000000|2021-08-23 02:00:00|5738.7|5732.7|5750.7|5744.7|5752.2|5746.2|5738.2|5732.2|0
1629684300000|2021-08-23 02:05:00|5751.2|5745.2|5740.2|5734.2|5752.6|5745.6|5739.7|5733.7|0
1629684600000|2021-08-23 02:10:00|5740|5734|5741.6|5735.6|5746.5|5740.5|5740|5734|1
1629684900000|2021-08-23 02:15:00|5739.6|5733.6|5739.1|5733.1|5741.1|5735.1|5738.1|5732.1|0
1629685200000|2021-08-23 02:20:00|5739|5733|5737.8|5731.8|5740.1|5734.1|5737.8|5731.8|4
1629685500000|2021-08-23 02:25:00|5737.2|5731.2|5741.3|5735.3|5743.7|5736.8|5735.7|5729.7|0
1629685800000|2021-08-23 02:30:00|5742.2|5736.2|5740.2|5734.2|5746.2|5740.2|5738.3|5732.3|0
1629686100000|2021-08-23 02:35:00|5740.3|5734.3|5749.2|5743.2|5749.7|5743.7|5740.2|5734.2|0
1629686400000|2021-08-23 02:40:00|5748.7|5742.7|5744.7|5738.7|5753.7|5743.6|5742.6|5736.6|0
1629686700000|2021-08-23 02:45:00|5744.6|5738.6|5752.7|5746.7|5753.8|5747.3|5743.2|5737.2|30
1629687000000|2021-08-23 02:50:00|5752.8|5746.8|5761.2|5755.2|5761.8|5755.8|5749.9|5742.5|65
1629687300000|2021-08-23 02:55:00|5760.8|5754.8|5759.3|5753.3|5761.8|5755.8|5754.9|5748.9|2
1629687600000|2021-08-23 03:00:00|5759.4|5753.4|5765.9|5759.9|5766.9|5760.9|5759.4|5753.4|0
1629687900000|2021-08-23 03:05:00|5765|5759|5762.5|5756.5|5766.9|5760.9|5762|5756|1
1629688200000|2021-08-23 03:10:00|5762|5756|5760.9|5754.9|5764.8|5758.8|5756.9|5750.9|1
1629688500000|2021-08-23 03:15:00|5758.5|5752.5|5756.9|5750.9|5758.5|5752.5|5755.8|5749.8|0
1629688800000|2021-08-23 03:20:00|5756.5|5750.5|5756.7|5750.7|5757|5751|5754.3|5748.3|1
1629689100000|2021-08-23 03:25:00|5756.2|5750.2|5758.8|5752.8|5758.8|5752.8|5754.8|5748.8|0
1629689400000|2021-08-23 03:30:00|5759.6|5753.6|5755.3|5749.3|5761.6|5755.6|5754.7|5748.7|0
1629689700000|2021-08-23 03:35:00|5754.8|5748.8|5763.3|5757.3|5764.6|5758.6|5754.4|5748.4|12
1629690000000|2021-08-23 03:40:00|5763.8|5757.8|5765.2|5759.2|5766.3|5760.3|5763.8|5757.8|0
1629690300000|2021-08-23 03:45:00|5764.7|5758.7|5764.3|5758.3|5765.3|5759.3|5763.4|5757.4|1
1629690600000|2021-08-23 03:50:00|5763|5757|5766.4|5760.4|5766.8|5760.8|5763|5757|0
1629690900000|2021-08-23 03:55:00|5765.9|5759.9|5765.4|5759.4|5765.9|5759.9|5764.9|5758.9|1
1629691200000|2021-08-23 04:00:00|5765|5759|5765.5|5759.5|5765.5|5759.5|5763.9|5757.9|5
1629691500000|2021-08-23 04:05:00|5765.4|5759.4|5766.9|5760.9|5766.9|5760.9|5765|5759|1
1629691800000|2021-08-23 04:10:00|5766.8|5760.8|5766.4|5760.4|5766.9|5760.9|5766.4|5760.4|0
1629692100000|2021-08-23 04:15:00|5766.3|5760.3|5766.4|5760.4|5766.9|5760.9|5765.9|5759.9|0
1629692400000|2021-08-23 04:20:00|5765.9|5759.9|5765.9|5759.9|5766.4|5760.4|5765.1|5759.1|1
1629692700000|2021-08-23 04:25:00|5766|5760|5756|5750|5766.4|5760.4|5755|5749|13
1629693000000|2021-08-23 04:30:00|5755.9|5749.9|5756|5750|5757|5751|5755|5749|5
1629693300000|2021-08-23 04:35:00|5756.1|5750.1|5757.2|5751.2|5757.2|5751.2|5755.3|5749.3|74
1629693600000|2021-08-23 04:40:00|5756.8|5750.8|5756.7|5750.7|5756.8|5750.8|5756.7|5750.7|0
1629693900000|2021-08-23 04:45:00|5756.2|5750.2|5761.5|5755.5|5761.5|5755.5|5755.3|5749.3|8
1629694200000|2021-08-23 04:50:00|5760.9|5754.9|5758.5|5752.5|5760.9|5754.9|5758|5752|1
1629694500000|2021-08-23 04:55:00|5759.5|5753.5|5757.5|5751.5|5759.5|5753.5|5756.5|5750.5|0
1629694800000|2021-08-23 05:00:00|5757.9|5751.9|5759.5|5753.5|5759.9|5753.9|5757.5|5751.5|0
1629695100000|2021-08-23 05:05:00|5760|5754|5757.6|5751.6|5760|5754|5756.6|5750.6|1
1629695400000|2021-08-23 05:10:00|5757.5|5751.5|5757.1|5751.1|5759.1|5753.1|5756.6|5750.6|0
1629695700000|2021-08-23 05:15:00|5757.2|5751.2|5755.6|5749.6|5759.5|5753.5|5753.6|5747.6|1
1629696000000|2021-08-23 05:20:00|5755.1|5749.1|5755.1|5749.1|5757|5751|5753.6|5747.6|0
1629696300000|2021-08-23 05:25:00|5755|5749|5756.2|5750.2|5757.6|5751.6|5755|5749|0
1629696600000|2021-08-23 05:30:00|5757.1|5751.1|5761.6|5755.6|5762.5|5756.5|5757.1|5751.1|2
1629696900000|2021-08-23 05:35:00|5761.7|5755.7|5759.5|5753.5|5761.7|5755.7|5757.5|5751.5|5
1629697200000|2021-08-23 05:40:00|5759|5753|5756.5|5750.5|5759|5753|5754.7|5748.7|0
1629697500000|2021-08-23 05:45:00|5756.1|5750.1|5758|5752|5758|5752|5753.6|5747.6|8
1629697800000|2021-08-23 05:50:00|5758.5|5752.5|5760.8|5754.8|5761.7|5755.7|5758.5|5752.5|4
1629698100000|2021-08-23 05:55:00|5760.4|5754.4|5753.2|5747.2|5760.4|5754.4|5753.2|5747.2|15
1629698400000|2021-08-23 06:00:00|5752.7|5746.7|5756.4|5750.4|5757.9|5751.9|5750.8|5744.8|7
1629698700000|2021-08-23 06:05:00|5756.9|5750.9|5758.8|5752.8|5759.8|5753.8|5754.9|5748.9|0
1629699000000|2021-08-23 06:10:00|5759|5753|5756.8|5750.8|5759.8|5753.8|5755.8|5749.8|0
1629699300000|2021-08-23 06:15:00|5757.4|5751.4|5766.8|5760.8|5767.8|5761.8|5755.9|5749.9|0
1629699600000|2021-08-23 06:20:00|5765.8|5759.8|5765.5|5759.5|5769.3|5763.3|5764.5|5758.5|3
1629699900000|2021-08-23 06:25:00|5765|5759|5761.3|5755.3|5765.5|5759.5|5759.5|5753.5|2
1629700200000|2021-08-23 06:30:00|5760.9|5754.9|5755|5749|5761.8|5755.8|5753.5|5747.5|9
1629700500000|2021-08-23 06:35:00|5755.4|5749.4|5743.5|5737.5|5755.4|5749.4|5742.9|5736.9|11
1629700800000|2021-08-23 06:40:00|5743.9|5737.9|5738.7|5732.7|5744.9|5738.9|5738.4|5732.4|2
1629701100000|2021-08-23 06:45:00|5738.3|5732.3|5735.8|5729.8|5740.1|5734.1|5735.2|5729.2|20
1629701400000|2021-08-23 06:50:00|5735.3|5729.3|5735.6|5729.6|5740.6|5734.6|5733.3|5727.3|2
1629701700000|2021-08-23 06:55:00|5735.2|5729.2|5729.2|5723.2|5736.1|5730.1|5728.8|5722.8|8
1629702000000|2021-08-23 07:00:00|5728.8|5722.8|5728.2|5722.2|5732.3|5726.3|5726.8|5720.8|20
1629702300000|2021-08-23 07:05:00|5728.7|5722.7|5729.2|5723.2|5729.2|5723.2|5724.2|5718.2|16
1629702600000|2021-08-23 07:10:00|5729.7|5723.7|5725.8|5719.8|5731.8|5725.8|5725.8|5719.8|9
1629702900000|2021-08-23 07:15:00|5725.9|5719.9|5726.9|5720.9|5729.4|5723.4|5725|5719|14
1629703200000|2021-08-23 07:20:00|5726.4|5720.4|5725.5|5719.5|5728.5|5722.5|5724.5|5718.5|8
1629703500000|2021-08-23 07:25:00|5726|5720|5726.3|5720.3|5728|5722|5724.4|5718.4|8
1629703800000|2021-08-23 07:30:00|5724.8|5718.8|5754|5748|5755.5|5749.5|5724.8|5718.8|87
1629704100000|2021-08-23 07:35:00|5755.1|5749.1|5749.9|5743.9|5767.4|5761.4|5746.4|5740.4|19
1629704400000|2021-08-23 07:40:00|5749.8|5743.8|5759.4|5753.4|5759.5|5753.5|5746.9|5740.9|18
1629704700000|2021-08-23 07:45:00|5758.9|5752.9|5786.9|5780.9|5787.9|5781.9|5758.9|5752.9|27
1629705000000|2021-08-23 07:50:00|5787.9|5781.9|5788.7|5782.7|5791.8|5785.8|5786.9|5780.9|11
1629705300000|2021-08-23 07:55:00|5788.3|5782.3|5786.9|5780.9|5789.8|5783.8|5784.3|5778.3|9
1629705600000|2021-08-23 08:00:00|5786.3|5780.3|5784.4|5778.4|5790.2|5784.2|5783.9|5777.9|3
1629705900000|2021-08-23 08:05:00|5784.9|5778.9|5775.4|5769.4|5786.9|5780.9|5774.9|5768.9|4
1629706200000|2021-08-23 08:10:00|5776.4|5770.4|5774.6|5768.6|5776.4|5770.4|5773|5767|6
1629706500000|2021-08-23 08:15:00|5775.7|5769.7|5783.9|5777.9|5783.9|5777.9|5774.8|5768.8|11
1629706800000|2021-08-23 08:20:00|5784|5778|5784|5778|5789.7|5783.7|5781.4|5775.4|6
1629707100000|2021-08-23 08:25:00|5784.2|5778.2|5782.1|5776.1|5785.5|5779.5|5779.7|5773.7|2
1629707400000|2021-08-23 08:30:00|5781.7|5775.7|5806|5800|5806.4|5800.4|5780.8|5774.8|26
1629707700000|2021-08-23 08:35:00|5806.4|5800.4|5823.7|5817.7|5823.7|5817.7|5803.1|5796.3|10
1629708000000|2021-08-23 08:40:00|5824.2|5818.2|5823.6|5817.6|5837.6|5831.6|5818.9|5812.9|55
1629708300000|2021-08-23 08:45:00|5821.6|5815.6|5843.7|5837.7|5850.1|5844.1|5820.6|5814.6|53
1629708600000|2021-08-23 08:50:00|5843.3|5837.3|5837.5|5827.5|5843.3|5837.3|5819.7|5813.7|5
1629708900000|2021-08-23 08:55:00|5835.6|5829.6|5833.5|5827.5|5839.5|5833.5|5831.5|5825|2
1629709200000|2021-08-23 09:00:00|5834|5828|5837.1|5831.1|5845.5|5839.5|5830|5824|2
1629709500000|2021-08-23 09:05:00|5837.5|5831.5|5834.9|5828.9|5842.4|5836.4|5830.9|5824.9|16
1629709800000|2021-08-23 09:10:00|5835.3|5829.3|5840.4|5834.4|5845.9|5839.9|5835.3|5829.3|2
1629710100000|2021-08-23 09:15:00|5839.9|5833.9|5835.5|5829.5|5845.4|5839.4|5835.5|5829.5|0
1629710400000|2021-08-23 09:20:00|5835.6|5829.6|5834.3|5828.3|5836.5|5830.5|5831.9|5825.9|0
1629710700000|2021-08-23 09:25:00|5834.8|5828.8|5812.4|5806.4|5835.2|5829.2|5812.3|5806.3|6
1629711000000|2021-08-23 09:30:00|5812.8|5806.8|5813.3|5807.3|5824.8|5818.8|5811.8|5805.8|0
1629711300000|2021-08-23 09:35:00|5814.3|5808.3|5825.5|5819.5|5826.3|5820.3|5814.3|5808.3|3
1629711600000|2021-08-23 09:40:00|5825.9|5819.9|5811|5805|5827.3|5821.3|5808.9|5802.9|2
1629711900000|2021-08-23 09:45:00|5811.4|5805.4|5827.1|5821.1|5829.6|5823.6|5811|5805|11
1629712200000|2021-08-23 09:50:00|5827|5821|5822.2|5816.2|5829.6|5823.6|5821.7|5815.7|17
1629712500000|2021-08-23 09:55:00|5823.2|5817.2|5821.4|5815.4|5825.2|5819.2|5819.3|5813.3|18
1629712800000|2021-08-23 10:00:00|5820.9|5814.9|5818.5|5812.5|5824.5|5818.5|5817.4|5811.4|17
1629713100000|2021-08-23 10:05:00|5819.9|5813.9|5816.5|5810.5|5820.8|5814.8|5816.1|5810.1|0
1629713400000|2021-08-23 10:10:00|5816.4|5810.4|5816.4|5810.4|5817.8|5811.8|5814.5|5808.5|5
1629713700000|2021-08-23 10:15:00|5816.8|5810.8|5816.5|5810.5|5819.8|5813.8|5816|5810|3
1629714000000|2021-08-23 10:20:00|5817|5811|5828.7|5822.7|5828.7|5822.7|5816.5|5810.5|14
1629714300000|2021-08-23 10:25:00|5829.1|5823.1|5826.7|5820.7|5829.8|5823.8|5826.2|5820.2|32
1629714600000|2021-08-23 10:30:00|5827.2|5821.2|5810|5804|5827.7|5821.7|5802.6|5796.6|41
1629714900000|2021-08-23 10:35:00|5810.1|5804.1|5800.6|5794.6|5810.1|5804.1|5795.1|5789.1|3
1629715200000|2021-08-23 10:40:00|5802|5796|5802.6|5796.6|5809.7|5803.7|5798.6|5792.6|0
1629715500000|2021-08-23 10:45:00|5803.1|5797.1|5814.6|5808.6|5818.6|5812.6|5802.9|5796.9|3
1629715800000|2021-08-23 10:50:00|5814.7|5808.7|5814.2|5808.2|5817.6|5811.6|5812.1|5806.1|0
1629716100000|2021-08-23 10:55:00|5815.2|5809.2|5809.9|5803.9|5818.5|5812.5|5803.7|5797.7|10
1629716400000|2021-08-23 11:00:00|5809.4|5803.4|5813.9|5807.9|5819.4|5813.4|5809.4|5803.4|0
1629716700000|2021-08-23 11:05:00|5812.4|5806.4|5817.1|5811.1|5818.1|5812.1|5810.9|5804.9|1
1629717000000|2021-08-23 11:10:00|5817.2|5811.2|5802.3|5796.3|5817.7|5811.7|5801.8|5795.8|13
1629717300000|2021-08-23 11:15:00|5803.8|5797.8|5805.7|5799.7|5812.7|5806.2|5802.2|5795.3|12
1629717600000|2021-08-23 11:20:00|5805.6|5799.6|5803.7|5797.7|5808.7|5801.3|5800.6|5794.6|0
1629717900000|2021-08-23 11:25:00|5804.2|5798.2|5790.1|5784.1|5804.7|5798.7|5787.7|5781.7|0
1629718200000|2021-08-23 11:30:00|5790|5784|5800.1|5794.1|5801.1|5795.1|5786.6|5780.6|0
1629718500000|2021-08-23 11:35:00|5800.2|5794.2|5800|5794|5804|5798|5796.1|5790.1|0
1629718800000|2021-08-23 11:40:00|5799|5793|5799.2|5793.2|5800.5|5794.5|5795.2|5789.2|15
1629719100000|2021-08-23 11:45:00|5799.7|5793.7|5799.2|5793.2|5802.6|5796.6|5797.2|5791.2|3
1629719400000|2021-08-23 11:50:00|5799.7|5793.7|5799.2|5793.2|5800.6|5794.6|5796.7|5790.7|1
1629719700000|2021-08-23 11:55:00|5799.7|5793.7|5799.6|5793.6|5800.2|5794.2|5797.7|5791.7|0
1629720000000|2021-08-23 12:00:00|5799.1|5793.1|5808.7|5802.7|5809.6|5803.6|5796.6|5790.6|6
1629720300000|2021-08-23 12:05:00|5809.2|5803.2|5818.5|5812.5|5818.7|5812.7|5808.7|5802.7|5
1629720600000|2021-08-23 12:10:00|5818|5812|5812|5806|5818|5812|5804|5798|2
1629720900000|2021-08-23 12:15:00|5811.6|5805.6|5826.3|5820.3|5827.9|5821.9|5809.1|5803.1|12
1629721200000|2021-08-23 12:20:00|5826.7|5820.7|5817.9|5811.9|5826.7|5820.7|5814.8|5808.8|4
1629721500000|2021-08-23 12:25:00|5819.4|5813.4|5824.8|5818.8|5826.8|5820.8|5818.8|5812.8|2
1629721800000|2021-08-23 12:30:00|5825.3|5819.3|5829.9|5823.9|5830.7|5824.7|5823.8|5817.8|6
1629722100000|2021-08-23 12:35:00|5830|5824|5843.5|5837.5|5845|5839|5830|5824|27
1629722400000|2021-08-23 12:40:00|5844|5838|5842.9|5836.9|5848.5|5842.5|5842|5836|27
1629725400000|2021-08-23 13:30:00|5842.8|5836.8|5893.6|5887.6|5903|5897|5830.9|5824.9|286
1629725700000|2021-08-23 13:35:00|5893.1|5887.1|5892|5886|5904|5898|5873.6|5867.6|328
1629726000000|2021-08-23 13:40:00|5892.9|5886.9|5893.8|5887.8|5904.9|5898.9|5890.7|5884.7|115
1629726300000|2021-08-23 13:45:00|5893|5887|5862.4|5856.4|5899.8|5893.8|5861|5855|83
1629726600000|2021-08-23 13:50:00|5862.5|5856.5|5857.8|5851.8|5880.7|5874.7|5855|5849|125
1629726900000|2021-08-23 13:55:00|5858.2|5852.2|5843.7|5837.7|5860.2|5854.2|5840.6|5834.6|350
1629727200000|2021-08-23 14:00:00|5844.1|5838.1|5849.6|5843.6|5849.6|5843.6|5831.1|5825.1|193
1629727500000|2021-08-23 14:05:00|5848.5|5842.5|5869|5863|5870.9|5864.9|5848.5|5842.5|94
1629727800000|2021-08-23 14:10:00|5868.5|5862.5|5867.3|5861.3|5878.2|5872.2|5865.9|5859.9|154
1629728100000|2021-08-23 14:15:00|5867.8|5861.8|5865.3|5859.3|5887.9|5881.9|5863.2|5857.2|159
1629728400000|2021-08-23 14:20:00|5864.9|5858.9|5871.3|5865.3|5876.9|5870.9|5855.9|5849.9|293
1629728700000|2021-08-23 14:25:00|5871.4|5865.4|5856.3|5850.3|5872.9|5866.9|5855.3|5849.3|113
1629729000000|2021-08-23 14:30:00|5856.8|5850.8|5867.4|5861.4|5868.4|5862.4|5856|5850|160
1629729300000|2021-08-23 14:35:00|5867|5861|5857.3|5851.3|5870.2|5864.2|5855.8|5849.8|59
1629729600000|2021-08-23 14:40:00|5857.8|5851.8|5856.7|5850.7|5864.4|5858.4|5846.2|5840.2|187
1629729900000|2021-08-23 14:45:00|5856.3|5850.3|5838.5|5832.5|5856.7|5850.7|5832.7|5826.7|272
1629730200000|2021-08-23 14:50:00|5839|5833|5856.7|5850.7|5858.2|5852.2|5838.5|5832.5|108
1629730500000|2021-08-23 14:55:00|5857.2|5851.2|5860.3|5854.3|5866.7|5860.7|5856.2|5850.2|263
1629730800000|2021-08-23 15:00:00|5860.7|5854.7|5847.9|5841.9|5863.4|5857.4|5837.8|5831.8|72
1629731100000|2021-08-23 15:05:00|5848.3|5842.3|5859.5|5853.5|5863.1|5857.1|5847.4|5841.4|68
1629731400000|2021-08-23 15:10:00|5859.9|5853.9|5847.9|5841.9|5861.9|5855.9|5839.6|5833.6|144
1629731700000|2021-08-23 15:15:00|5847.5|5841.5|5858.5|5852.5|5859|5853|5847.4|5841.4|50
1629732000000|2021-08-23 15:20:00|5858.6|5852.6|5865.1|5859.1|5868.4|5862.4|5856.5|5850.5|184
1629732300000|2021-08-23 15:25:00|5864.1|5858.1|5863.8|5857.8|5867.2|5861.2|5861.6|5855.6|155
1629732600000|2021-08-23 15:30:00|5864.2|5858.2|5864.1|5858.1|5870.6|5864.6|5862.6|5856.6|218
1629732900000|2021-08-23 15:35:00|5864.5|5858.5|5871.7|5865.7|5872.1|5866.1|5856.1|5850.1|149
1629733200000|2021-08-23 15:40:00|5872.1|5866.1|5866.3|5860.3|5878.1|5872.1|5864.7|5858.7|221
1629733500000|2021-08-23 15:45:00|5866.8|5860.8|5869.1|5863.1|5873.2|5867.2|5861.3|5855.3|47
1629733800000|2021-08-23 15:50:00|5869.2|5863.2|5874.9|5868.9|5878|5872|5868.7|5862.7|87
1629734100000|2021-08-23 15:55:00|5875.4|5869.4|5885.4|5879.4|5885.9|5879.9|5870.5|5864.5|131
1629734400000|2021-08-23 16:00:00|5885|5879|5889.8|5883.8|5893.9|5887.9|5882.9|5876.9|84
1629734700000|2021-08-23 16:05:00|5888.7|5882.7|5892.1|5886.1|5892.6|5886.6|5883.2|5877.2|175
1629735000000|2021-08-23 16:10:00|5891.2|5885.2|5889.5|5883.5|5892.1|5886.1|5882.6|5876.6|63
1629735300000|2021-08-23 16:15:00|5889.4|5883.4|5881.4|5875.4|5890.9|5884.9|5877.5|5871.5|75
1629735600000|2021-08-23 16:20:00|5880.9|5874.9|5874.4|5868.4|5881.4|5875.4|5868.5|5862.5|93
1629735900000|2021-08-23 16:25:00|5874.9|5868.9|5874.8|5868.8|5880.7|5874.7|5870.8|5864.8|49
1629736200000|2021-08-23 16:30:00|5874.3|5868.3|5873.1|5867.1|5879.6|5873.6|5873.1|5867.1|80
1629736500000|2021-08-23 16:35:00|5873.6|5867.6|5881.8|5875.8|5881.9|5875.9|5872.4|5866.4|98
1629736800000|2021-08-23 16:40:00|5881.4|5875.4|5882.3|5876.3|5890.2|5884.2|5881.2|5875.2|57
1629737100000|2021-08-23 16:45:00|5882.7|5876.7|5883|5877|5885.6|5879.6|5880.2|5874.2|102
1629737400000|2021-08-23 16:50:00|5883.1|5877.1|5879.8|5873.8|5884.5|5878.5|5878.3|5872.3|21
1629737700000|2021-08-23 16:55:00|5879.3|5873.3|5885.3|5879.3|5885.8|5879.8|5878.3|5872.3|47
1629738000000|2021-08-23 17:00:00|5885.7|5879.7|5882.8|5876.8|5890.1|5884.1|5882.1|5876.1|71
1629738300000|2021-08-23 17:05:00|5883.7|5877.7|5892.6|5886.6|5893.1|5887.1|5883.2|5877.2|62
1629738600000|2021-08-23 17:10:00|5893.6|5887.6|5892.4|5886.4|5893.6|5887.6|5889.1|5883.1|59
1629738900000|2021-08-23 17:15:00|5892|5886|5891.3|5885.3|5892.9|5886.9|5890.9|5884.9|45
1629739200000|2021-08-23 17:20:00|5891.8|5885.8|5874.5|5868.5|5891.8|5885.8|5874.4|5868.4|85
1629739500000|2021-08-23 17:25:00|5874.6|5868.6|5865.4|5859.4|5879.8|5873.8|5862.9|5856.9|212
1629739800000|2021-08-23 17:30:00|5865.5|5859.5|5870.8|5864.8|5875.3|5869.3|5859.4|5853.4|126
1629740100000|2021-08-23 17:35:00|5869.8|5863.8|5872.7|5866.7|5875.7|5869.7|5869.8|5863.8|83
1629740400000|2021-08-23 17:40:00|5872.8|5866.8|5873.3|5867.3|5877.2|5871.2|5870.9|5864.9|95
1629740700000|2021-08-23 17:45:00|5873.4|5867.4|5872.9|5866.9|5877.3|5871.3|5868.8|5862.8|60
1629741000000|2021-08-23 17:50:00|5872.4|5866.4|5871.4|5865.4|5874.8|5868.8|5869.9|5863.9|99
1629741300000|2021-08-23 17:55:00|5871.9|5865.9|5858.2|5852.2|5874.8|5868.8|5858.2|5852.2|120
1629741600000|2021-08-23 18:00:00|5858.7|5852.7|5870.4|5864.4|5871.3|5865.3|5857.3|5851.3|117
1629741900000|2021-08-23 18:05:00|5870.8|5864.8|5871.4|5865.4|5872.9|5866.9|5855.7|5849.7|269
1629742200000|2021-08-23 18:10:00|5871|5865|5871.2|5865.2|5875.1|5869.1|5855.5|5849.5|740
1629742500000|2021-08-23 18:15:00|5871.3|5865.3|5869.8|5863.8|5875.6|5869.6|5866.7|5860.7|248
1629763200000|2021-08-24 00:00:00|5880.5|5865.5|5857.3|5851.3|5883.2|5873|5851|5845|55
1629763500000|2021-08-24 00:05:00|5857.8|5851.8|5855.1|5849.1|5862.2|5852.2|5848.7|5842.7|15
1629763800000|2021-08-24 00:10:00|5854.6|5848.6|5854.6|5848.6|5865.5|5858|5854.1|5847.1|0
1629764100000|2021-08-24 00:15:00|5855.1|5849.1|5847.2|5841.2|5856.1|5850.1|5846.7|5839.1|25
1629764400000|2021-08-24 00:20:00|5847.6|5841.6|5845.7|5839.7|5850|5844|5843.3|5837.3|12
1629764700000|2021-08-24 00:25:00|5846.6|5840.6|5843.7|5837.7|5847.1|5841.1|5843.7|5837.7|3
1629765000000|2021-08-24 00:30:00|5844.7|5838.7|5844.4|5838.4|5844.9|5838.9|5841.9|5835.9|37
1629765300000|2021-08-24 00:35:00|5844.9|5838.9|5847.8|5841.8|5848.7|5842.7|5844.4|5838.4|4
1629765600000|2021-08-24 00:40:00|5854.2|5848.2|5854.3|5848.3|5855.7|5849.7|5854.2|5848.2|2
1629765900000|2021-08-24 00:45:00|5854.2|5848.2|5852.7|5846.7|5854.2|5848.2|5852.7|5846.7|0
1629766200000|2021-08-24 00:50:00|5852.8|5846.8|5847.7|5841.7|5852.8|5846.8|5847.2|5841.2|0
1629766500000|2021-08-24 00:55:00|5847.8|5841.8|5850.7|5844.7|5851.7|5845.7|5847.7|5841.7|1
1629766800000|2021-08-24 01:00:00|5849.3|5843.3|5851.7|5845.7|5854.3|5848.3|5844.7|5838.7|5
1629767100000|2021-08-24 01:05:00|5851.6|5845.6|5852.2|5846.2|5854.2|5848.2|5849.7|5843.7|1
1629767400000|2021-08-24 01:10:00|5852.7|5846.7|5852.6|5846.6|5855.7|5849.7|5850.2|5844.2|0
1629767700000|2021-08-24 01:15:00|5852.7|5846.7|5846.7|5840.7|5853.2|5847.2|5845.2|5839.2|0
1629768000000|2021-08-24 01:20:00|5847.2|5841.2|5849.6|5843.6|5851|5845|5846.7|5840.7|0
1629768300000|2021-08-24 01:25:00|5850.1|5844.1|5850.1|5844.1|5854|5848|5848.2|5842.2|3
1629768600000|2021-08-24 01:30:00|5850.5|5844.5|5852.5|5846.5|5853|5847|5846|5840|0
1629768900000|2021-08-24 01:35:00|5853.8|5847.8|5863|5857|5864.5|5858.5|5853|5847|6
1629769200000|2021-08-24 01:40:00|5862.5|5856.5|5868.5|5862.5|5868.5|5862.5|5861|5855|8
1629769500000|2021-08-24 01:45:00|5868.6|5862.6|5866.4|5860.4|5869|5863|5865|5859|0
1629769800000|2021-08-24 01:50:00|5866.9|5860.9|5868.5|5862.5|5869|5863|5866.4|5860.4|0
1629770100000|2021-08-24 01:55:00|5869|5863|5880|5874|5885|5879|5869|5863|5
1629770400000|2021-08-24 02:00:00|5880.1|5874.1|5869.4|5863.4|5880.4|5874.1|5867|5861|5
1629770700000|2021-08-24 02:05:00|5868.4|5862.4|5865.3|5859.3|5869.8|5863.8|5862.3|5856.3|6
1629771000000|2021-08-24 02:10:00|5865.2|5859.2|5872.3|5866.3|5874.3|5866.8|5863.8|5857.8|1
1629771300000|2021-08-24 02:15:00|5872.2|5866.2|5868.3|5862.3|5874.3|5866.8|5866.8|5860.8|0
1629771600000|2021-08-24 02:20:00|5867.8|5861.8|5867.7|5861.7|5868.8|5862.8|5863.3|5857.3|0
1629771900000|2021-08-24 02:25:00|5867.2|5861.2|5869.8|5863.8|5871.2|5865.2|5866.3|5860.3|2
1629772200000|2021-08-24 02:30:00|5870.2|5864.2|5868.7|5862.7|5870.8|5864.8|5863.8|5857.8|0
1629772500000|2021-08-24 02:35:00|5869.7|5863.7|5880.7|5874.7|5881.1|5875.1|5869.7|5863.7|0
1629772800000|2021-08-24 02:40:00|5881.2|5875.2|5873.2|5867.2|5881.7|5875.2|5872.2|5866.2|0
1629773100000|2021-08-24 02:45:00|5873.1|5867.1|5864.7|5858.7|5874.7|5868.7|5862.7|5856.7|0
1629773400000|2021-08-24 02:50:00|5865.2|5859.2|5875.2|5869.2|5877.7|5870.7|5865.2|5859.2|0
1629773700000|2021-08-24 02:55:00|5875.7|5869.7|5870.6|5864.6|5875.7|5869.7|5868.7|5862.7|0
1629774000000|2021-08-24 03:00:00|5871.1|5865.1|5875.2|5869.2|5876.1|5870.1|5871.1|5865.1|4
1629774300000|2021-08-24 03:05:00|5875.7|5869.7|5879.1|5873.1|5880.1|5873.7|5873.7|5867.7|0
1629774600000|2021-08-24 03:10:00|5879|5873|5879.7|5873.7|5879.7|5873.7|5877.6|5871.6|1
1629774900000|2021-08-24 03:15:00|5879.2|5873.2|5879.2|5873.2|5880.7|5874.7|5876.7|5870.7|2
1629775200000|2021-08-24 03:20:00|5879.7|5873.7|5879.2|5873.2|5885.6|5879.6|5879.2|5873.2|5
1629775500000|2021-08-24 03:25:00|5879.7|5873.7|5884.1|5878.1|5884.6|5878.6|5878.2|5872.2|1
1629775800000|2021-08-24 03:30:00|5883.6|5877.6|5874.2|5868.2|5883.6|5877.6|5874.2|5868.2|1
1629776100000|2021-08-24 03:35:00|5873.2|5867.2|5876.2|5870.2|5877.2|5871.2|5873.2|5867.2|0
1629776400000|2021-08-24 03:40:00|5876.7|5870.7|5878.1|5872.1|5879.6|5873.6|5876.7|5870.7|0
1629776700000|2021-08-24 03:45:00|5877.6|5871.6|5873.1|5867.1|5877.6|5871.6|5873.1|5867.1|1
1629777000000|2021-08-24 03:50:00|5872.6|5866.6|5871.6|5865.6|5872.6|5866.6|5870.6|5864.6|0
1629777300000|2021-08-24 03:55:00|5872.1|5866.1|5870.1|5864.1|5874.6|5868.6|5870.1|5864.1|0
1629777600000|2021-08-24 04:00:00|5871.6|5865.6|5866.9|5860.9|5871.6|5865.6|5866.9|5860.9|2
1629777900000|2021-08-24 04:05:00|5867.9|5861.9|5868.3|5862.3|5869.1|5863.1|5866.8|5860.8|2
1629778200000|2021-08-24 04:10:00|5867.8|5861.8|5867.4|5861.4|5868.3|5862.3|5866.9|5860.9|0
1629778500000|2021-08-24 04:15:00|5868.3|5862.3|5867.3|5861.3|5872.3|5863.8|5867.3|5861.3|0
1629778800000|2021-08-24 04:20:00|5867.7|5861.7|5872.3|5862.3|5872.3|5865.4|5867.7|5861.7|1
1629779100000|2021-08-24 04:25:00|5867.3|5861.3|5868.3|5862.3|5872.3|5863.8|5867.3|5861.3|0
1629779400000|2021-08-24 04:30:00|5868.8|5862.8|5870.8|5864.8|5872.3|5864.8|5868.3|5861.3|0
1629779700000|2021-08-24 04:35:00|5870.6|5864.6|5870.8|5864.8|5872.8|5865.3|5868.3|5862.3|0
1629780000000|2021-08-24 04:40:00|5871.3|5865.3|5872.8|5866.8|5874.4|5868.4|5871.3|5865.3|1
1629780300000|2021-08-24 04:45:00|5872.6|5866.6|5869.8|5863.8|5872.8|5866.8|5869.2|5862.8|0
1629780900000|2021-08-24 04:55:00|5865.2|5859.2|5864.8|5858.8|5865.2|5859.2|5864.6|5858.6|1
1629781200000|2021-08-24 05:00:00|5864.7|5858.7|5865.2|5859.2|5865.7|5859.7|5863.8|5857.8|0
1629781500000|2021-08-24 05:05:00|5864.8|5858.8|5864.7|5858.7|5865.2|5859.2|5863.3|5857.3|2
1629781800000|2021-08-24 05:10:00|5864.2|5858.2|5865.7|5859.7|5867.1|5861.1|5864.2|5858.2|0
1629782100000|2021-08-24 05:15:00|5865.6|5859.6|5866.5|5860.5|5869|5863|5864.7|5858.7|7
1629782400000|2021-08-24 05:20:00|5867.5|5861.5|5873.5|5867.5|5876|5870|5866.5|5860.5|2
1629782700000|2021-08-24 05:25:00|5873|5867|5873|5867|5876|5868.5|5868.5|5862.5|0
1629783000000|2021-08-24 05:30:00|5872.5|5866.5|5873.5|5867.5|5876.5|5870.5|5871.6|5865.6|0
1629783300000|2021-08-24 05:35:00|5874.5|5868.5|5876.9|5870.9|5877.5|5871.5|5874.5|5867|0
1629783600000|2021-08-24 05:40:00|5876.5|5870.5|5877.4|5871.4|5879.4|5872.9|5872|5866|0
1629783900000|2021-08-24 05:45:00|5877.9|5871.9|5882.1|5876.1|5884.8|5878.8|5876.9|5870.9|9
1629784200000|2021-08-24 05:50:00|5882|5876|5879.5|5873.5|5883.1|5877.1|5878.9|5872.9|0
1629784500000|2021-08-24 05:55:00|5880.4|5874.4|5881.5|5875.5|5885|5879|5879.5|5873.5|1
1629784800000|2021-08-24 06:00:00|5881|5875|5879.5|5873.5|5883|5877|5878.5|5872.5|0
1629785100000|2021-08-24 06:05:00|5879.9|5873.9|5883.9|5877.9|5884.9|5878.9|5879.5|5873|0
1629785400000|2021-08-24 06:10:00|5883.4|5877.4|5884.4|5878.4|5886.5|5880.5|5880.9|5874.9|0
1629785700000|2021-08-24 06:15:00|5884.3|5878.3|5887.8|5881.8|5887.8|5881.8|5882.9|5876.9|0
1629786000000|2021-08-24 06:20:00|5886.5|5880.5|5887.4|5881.4|5894.3|5888.3|5886.5|5880.5|0
1629786300000|2021-08-24 06:25:00|5886.9|5880.9|5886.4|5880.4|5890.9|5882.8|5883.4|5877.4|0
1629786600000|2021-08-24 06:30:00|5886.9|5880.9|5885.8|5879.8|5889.3|5883.3|5885.8|5879.8|0
1629786900000|2021-08-24 06:35:00|5885.3|5879.3|5888.3|5882.3|5894.3|5887.8|5885.3|5879.3|1
1629787200000|2021-08-24 06:40:00|5887.8|5881.8|5892.2|5886.2|5894.7|5888.7|5886.7|5879|0
1629787500000|2021-08-24 06:45:00|5891.8|5885.8|5901.1|5895.1|5901.6|5895.6|5891.3|5885.3|1
1629787800000|2021-08-24 06:50:00|5900.2|5894.2|5896.7|5890.7|5901.1|5895.1|5896.7|5890.7|2
1629788100000|2021-08-24 06:55:00|5894.7|5888.7|5898.3|5892.3|5899.2|5893.2|5892.7|5886.7|0
1629788400000|2021-08-24 07:00:00|5898.2|5892.2|5896.3|5886.3|5898.2|5892.2|5890.3|5884.3|2
1629788700000|2021-08-24 07:05:00|5896.7|5886.7|5891.2|5885.2|5901.2|5895.2|5890.2|5884.2|0
1629789000000|2021-08-24 07:10:00|5890.7|5884.7|5891.3|5885.3|5898.7|5892.7|5889.7|5883.7|0
1629789300000|2021-08-24 07:15:00|5892.2|5886.2|5879.4|5873.4|5892.2|5886.2|5878.8|5872.8|2
1629789600000|2021-08-24 07:20:00|5879.9|5873.9|5874|5868|5882.4|5876.4|5873.4|5867.4|10
1629789900000|2021-08-24 07:25:00|5874.4|5868.4|5876.6|5870.6|5881|5875|5873.5|5867.5|1
1629790200000|2021-08-24 07:30:00|5877.1|5871.1|5878.6|5872.6|5879.6|5873.6|5875.6|5869.6|6
1629790500000|2021-08-24 07:35:00|5879.6|5873.6|5888.6|5882.6|5889.1|5883.1|5879.6|5873.6|1
1629790800000|2021-08-24 07:40:00|5889.1|5883.1|5890.1|5884.1|5893.6|5887.6|5886.1|5880.1|2
1629791100000|2021-08-24 07:45:00|5889.6|5883.6|5887.6|5881.6|5891.6|5885.6|5886.6|5880.6|0
1629791400000|2021-08-24 07:50:00|5887.1|5881.1|5899.5|5893.5|5901|5895|5886.6|5880.6|6
1629791700000|2021-08-24 07:55:00|5898.6|5892.6|5907.1|5901.1|5914.9|5908.9|5898|5892|4
1629792000000|2021-08-24 08:00:00|5907|5901|5898.1|5892.1|5907.6|5901.6|5896.6|5890.6|1
1629792300000|2021-08-24 08:05:00|5898.6|5892.6|5904.6|5898.6|5905.1|5899.1|5897.7|5891.7|1
1629792600000|2021-08-24 08:10:00|5904.2|5898.2|5913.7|5907.7|5924.1|5918.1|5903.7|5897.7|3
1629792900000|2021-08-24 08:15:00|5914.1|5908.1|5914.6|5908.6|5915.1|5909.1|5909.2|5903.2|22
1629793200000|2021-08-24 08:20:00|5916.1|5910.1|5919|5913|5922.5|5916.5|5915.6|5909.6|1
1629793500000|2021-08-24 08:25:00|5919.4|5913.4|5919.6|5913.6|5928.1|5922.1|5919.1|5913.1|3
1629793800000|2021-08-24 08:30:00|5919.1|5913.1|5917.7|5911.7|5924.6|5918.6|5915.6|5909.6|3
1629794100000|2021-08-24 08:35:00|5918.2|5912.2|5911.5|5905.5|5919.2|5913.2|5910.2|5904.2|0
1629794400000|2021-08-24 08:40:00|5911.6|5905.6|5911.6|5905.6|5912.1|5906.1|5910.1|5904.1|0
1629794700000|2021-08-24 08:45:00|5910.6|5904.6|5911.2|5905.2|5912.1|5906.1|5910.1|5904.1|1
1629795000000|2021-08-24 08:50:00|5909.7|5903.7|5916.2|5910.2|5917.7|5911.7|5909.7|5903.7|6
1629795300000|2021-08-24 08:55:00|5914.7|5908.7|5910.4|5904.4|5914.7|5908.7|5906.7|5900.7|2
1629795600000|2021-08-24 09:00:00|5909.9|5903.9|5910.9|5904.9|5917.4|5911.4|5909.4|5903.4|1
1629795900000|2021-08-24 09:05:00|5911.3|5905.3|5910.9|5904.9|5911.9|5905.9|5908.9|5902.9|16
1629796200000|2021-08-24 09:10:00|5910.1|5904.1|5908.4|5902.4|5911.5|5905.5|5908.4|5902.4|2
1629796500000|2021-08-24 09:15:00|5906.4|5900.4|5908.9|5902.9|5908.9|5902.9|5901.4|5895.4|2
1629796800000|2021-08-24 09:20:00|5909.8|5903.8|5911.9|5905.9|5917.4|5911.4|5909.8|5903.8|7
1629797100000|2021-08-24 09:25:00|5912.4|5906.4|5911|5905|5916.4|5910.4|5911|5905|3
1629797400000|2021-08-24 09:30:00|5909.9|5903.9|5920.3|5914.3|5920.8|5914.8|5908.5|5902.5|3
1629797700000|2021-08-24 09:35:00|5918.5|5912.5|5914.9|5908.9|5918.9|5912.9|5914.4|5908.4|3
1629798000000|2021-08-24 09:40:00|5914.5|5908.5|5919.8|5913.8|5920.3|5914.3|5913.4|5907.4|0
1629798300000|2021-08-24 09:45:00|5920.3|5914.3|5923.5|5917.5|5925.4|5919.4|5920.3|5914.3|4
1629798600000|2021-08-24 09:50:00|5922.6|5916.6|5922.5|5916.5|5925|5919|5922.5|5916.5|1
1629798900000|2021-08-24 09:55:00|5922.4|5916.4|5915.9|5909.9|5923|5917|5914|5908|1
1629799200000|2021-08-24 10:00:00|5915.5|5909.5|5918.4|5912.4|5920.4|5914.4|5914.9|5908.9|1
1629799500000|2021-08-24 10:05:00|5917.9|5911.9|5918.4|5912.4|5922.3|5916.3|5917.9|5911.9|1
1629799800000|2021-08-24 10:10:00|5918.3|5912.3|5913.4|5907.4|5918.4|5912.4|5913.4|5907.4|0
1629800100000|2021-08-24 10:15:00|5912.9|5906.9|5914.4|5908.4|5914.8|5908.8|5911.3|5905.3|4
1629800400000|2021-08-24 10:20:00|5914.8|5908.8|5916.3|5910.3|5917.3|5911.3|5914.3|5908.3|0
1629800700000|2021-08-24 10:25:00|5916.9|5910.9|5941.9|5935.9|5942.3|5936.3|5916.9|5910.9|9
1629801000000|2021-08-24 10:30:00|5940.4|5934.4|5949.9|5943.9|5951.9|5945.5|5940.4|5934.4|9
1629801300000|2021-08-24 10:35:00|5950.4|5944.4|5958|5952|5959.9|5953.9|5950.4|5944.4|84
1629801600000|2021-08-24 10:40:00|5957.9|5951.9|5959|5953|5959.5|5953.5|5955|5949|1
1629801900000|2021-08-24 10:45:00|5958.5|5952.5|5958.1|5952.1|5964.4|5958.4|5951.6|5945.6|25
1629802200000|2021-08-24 10:50:00|5957.6|5951.6|5962.4|5956.4|5962.5|5956.5|5955.1|5949.1|2
1629802500000|2021-08-24 10:55:00|5963.9|5957.9|5963.4|5957.4|5964.9|5958.9|5960|5954|0
1629802800000|2021-08-24 11:00:00|5962.4|5956.4|5953.9|5947.9|5963.9|5957.9|5952.4|5946.4|1
1629803100000|2021-08-24 11:05:00|5953.5|5947.5|5951.3|5945.3|5957.8|5951.8|5951.3|5945.3|19
1629803400000|2021-08-24 11:10:00|5951.4|5945.4|5949.3|5943.3|5955.8|5949.8|5948.4|5942.4|7
1629803700000|2021-08-24 11:15:00|5948.4|5942.4|5942.1|5936.1|5951.8|5945.8|5939.8|5933.8|24
1629804000000|2021-08-24 11:20:00|5941.6|5935.6|5942.6|5936.6|5945.6|5939.6|5939.1|5933.1|2
1629804300000|2021-08-24 11:25:00|5943.1|5937.1|5940.1|5934.1|5949.6|5943.6|5939.6|5933.6|1
1629804600000|2021-08-24 11:30:00|5941.1|5935.1|5945.1|5939.1|5946.6|5940.6|5938.6|5932.6|0
1629804900000|2021-08-24 11:35:00|5946.1|5940.1|5933.3|5927.3|5946.6|5940.6|5929.7|5923.7|16
1629805200000|2021-08-24 11:40:00|5932.4|5926.4|5934.4|5928.4|5935.9|5929.9|5932.4|5926.4|1
1629805500000|2021-08-24 11:45:00|5935.8|5929.8|5929.8|5923.8|5936.8|5930.8|5929.3|5923.3|5
1629805800000|2021-08-24 11:50:00|5930.3|5924.3|5928.2|5922.2|5933.8|5927.8|5927.6|5921.6|1
1629806100000|2021-08-24 11:55:00|5928.1|5922.1|5928.6|5922.6|5935.1|5929.1|5927.1|5921.1|3
1629806400000|2021-08-24 12:00:00|5929.1|5923.1|5932.5|5926.5|5933|5927|5925.5|5919.5|1
1629806700000|2021-08-24 12:05:00|5930.5|5924.5|5931.5|5925.5|5934.5|5928.5|5928.6|5922.6|0
1629807000000|2021-08-24 12:10:00|5929.5|5923.5|5936|5930|5937|5931|5929|5923|1
1629807300000|2021-08-24 12:15:00|5936.5|5930.5|5948.9|5942.9|5949.4|5943.4|5936.5|5930.5|9
1629807600000|2021-08-24 12:20:00|5947.9|5941.9|5946.6|5940.6|5950.5|5944.5|5938.7|5932.7|17
1629807900000|2021-08-24 12:25:00|5946.5|5940.5|5960.5|5954.5|5961.6|5955.6|5946.5|5940.5|49
1629808200000|2021-08-24 12:30:00|5959.1|5953.1|5956.9|5950.9|5960|5954|5954.9|5948.9|32
1629808500000|2021-08-24 12:35:00|5956.8|5950.8|5936.3|5930.3|5957.3|5951.3|5935.9|5929.9|44
1629808800000|2021-08-24 12:40:00|5935.9|5929.9|5939.9|5933.9|5940.4|5934.4|5931.8|5925.8|41
1629811800000|2021-08-24 13:30:00|5936.9|5930.9|5980.2|5974.2|5986.2|5980.2|5933.1|5925|629
1629812100000|2021-08-24 13:35:00|5980.7|5974.7|6015.4|6009.4|6016.4|6010.4|5978.1|5972.1|253
1629812400000|2021-08-24 13:40:00|6015.9|6009.9|6063.5|6057.5|6063.5|6057.5|6015.9|6009.9|307
1629812700000|2021-08-24 13:45:00|6064.6|6058.6|6133.8|6127.8|6143.1|6137.1|6063.6|6057.6|476
1629813000000|2021-08-24 13:50:00|6134.2|6128.2|6116.2|6110.2|6145.7|6139.7|6115|6109|423
1629813300000|2021-08-24 13:55:00|6116.6|6110.6|6131|6125|6134.9|6128.9|6115.1|6109.1|238
1629813600000|2021-08-24 14:00:00|6131.5|6125.5|6114.5|6108.5|6154.4|6148.4|6111.2|6105.2|383
1629813900000|2021-08-24 14:05:00|6115|6109|6101.3|6095.3|6115.1|6109.1|6090.9|6084.9|256
1629814200000|2021-08-24 14:10:00|6101.8|6095.8|6091.7|6085.7|6102.8|6096.8|6085.3|6079.3|758
1629814500000|2021-08-24 14:15:00|6091.8|6085.8|6073|6067|6091.8|6085.8|6057.5|6051.5|544
1629814800000|2021-08-24 14:20:00|6073.4|6067.4|6070.7|6064.7|6078|6072|6065.8|6059.8|296
1629815100000|2021-08-24 14:25:00|6070.1|6064.1|6041.7|6035.7|6070.1|6064.1|6029.2|6023.2|479
1629815400000|2021-08-24 14:30:00|6042.2|6036.2|6035.2|6029.2|6042.2|6036.2|6031.2|6025.2|159
1629815700000|2021-08-24 14:35:00|6034.7|6028.7|6033.6|6027.6|6037.2|6031.2|6019.2|6013.2|402
1629816000000|2021-08-24 14:40:00|6034.1|6028.1|6054.7|6048.7|6070.3|6064.3|6032.1|6026.1|82
1629816300000|2021-08-24 14:45:00|6054.3|6048.3|6062.2|6056.2|6072.2|6066.2|6054.3|6048.3|226
1629816600000|2021-08-24 14:50:00|6061.7|6055.7|6044.6|6038.6|6070.3|6064.3|6044.1|6038.1|157
1629816900000|2021-08-24 14:55:00|6044.5|6038.5|6050.5|6044.5|6052.1|6046.1|6039.2|6033.2|56
1629817200000|2021-08-24 15:00:00|6051|6045|6072.2|6066.2|6084.1|6078.1|6050.5|6044.5|80
1629817500000|2021-08-24 15:05:00|6074.2|6068.2|6051.6|6045.6|6080.2|6074.2|6050.5|6044.5|57
1629817800000|2021-08-24 15:10:00|6053.5|6047.5|6046.4|6040.4|6063.5|6057.5|6032.3|6026.3|136
1629818100000|2021-08-24 15:15:00|6046.8|6040.8|6054.4|6048.4|6062.5|6056.5|6046.4|6040.4|295
1629818400000|2021-08-24 15:20:00|6055.4|6049.4|6051|6045|6068.5|6062.5|6049.9|6043.9|56
1629818700000|2021-08-24 15:25:00|6050.6|6044.6|6042.5|6036.5|6050.6|6044.6|6039.5|6033.5|26
1629819000000|2021-08-24 15:30:00|6042.4|6036.4|6051.6|6045.6|6053.6|6047.6|6039.9|6033.9|205
1629819300000|2021-08-24 15:35:00|6051.7|6045.7|6047.2|6041.2|6058.7|6052.7|6044.6|6038.6|130
1629819600000|2021-08-24 15:40:00|6044.2|6038.2|6054.9|6048.9|6054.9|6048.9|6036.2|6028.3|147
1629819900000|2021-08-24 15:45:00|6055.4|6049.4|6055|6049|6059.9|6053.9|6052.9|6046.9|76
1629820200000|2021-08-24 15:50:00|6054.5|6048.5|6038.6|6032.6|6059.5|6053.5|6038.6|6032.6|64
1629820500000|2021-08-24 15:55:00|6038.7|6032.7|6044.4|6038.4|6047.3|6041.3|6038.7|6032.7|181
1629820800000|2021-08-24 16:00:00|6043.9|6037.9|6053.1|6047.1|6055.5|6049.5|6041.4|6035.4|247
1629821100000|2021-08-24 16:05:00|6052.6|6046.6|6055.1|6049.1|6056.1|6050.1|6045|6039|96
1629821400000|2021-08-24 16:10:00|6054.1|6048.1|6057.7|6051.7|6058.2|6052.2|6050.6|6044.6|107
1629821700000|2021-08-24 16:15:00|6055.2|6049.2|6064.2|6058.2|6065.8|6059.8|6055.2|6049.2|117
1629822000000|2021-08-24 16:20:00|6063.8|6057.8|6065.4|6059.4|6067.2|6061.2|6059.3|6053.3|144
1629822300000|2021-08-24 16:25:00|6064.9|6058.9|6066.8|6060.8|6066.8|6060.8|6059.2|6053.2|112
1629822600000|2021-08-24 16:30:00|6066.7|6060.7|6067.3|6061.3|6070.8|6064.8|6061.3|6055.3|134
1629822900000|2021-08-24 16:35:00|6066.3|6060.3|6071.1|6065.1|6073.2|6067.2|6066.3|6060.3|142
1629823200000|2021-08-24 16:40:00|6071.2|6065.2|6077.4|6071.4|6081.3|6075.3|6071.2|6065.2|98
1629823500000|2021-08-24 16:45:00|6077.8|6071.8|6077.1|6071.1|6082.6|6076.6|6076.6|6070.6|63
1629823800000|2021-08-24 16:50:00|6077.2|6071.2|6076.1|6070.1|6079.6|6073.6|6072.5|6066.5|44
1629824100000|2021-08-24 16:55:00|6075.6|6069.6|6064.5|6058.5|6078.6|6072.6|6064.5|6058.5|88
1629824400000|2021-08-24 17:00:00|6065|6059|6070|6064|6072.5|6066.5|6060.4|6054.4|102
1629824700000|2021-08-24 17:05:00|6069.5|6063.5|6073|6067|6073.6|6067.6|6069.5|6063.5|37
1629825000000|2021-08-24 17:10:00|6072.5|6066.5|6078|6072|6082.5|6076.5|6072.5|6066.5|54
1629825300000|2021-08-24 17:15:00|6078.1|6072.1|6076.6|6070.6|6080.6|6074.6|6075.6|6069.6|131
1629825600000|2021-08-24 17:20:00|6075.6|6069.6|6074.8|6068.8|6077.1|6071.1|6068.9|6062.9|141
1629825900000|2021-08-24 17:25:00|6074.3|6068.3|6067.8|6061.8|6075.8|6069.8|6065.9|6059.9|27
1629826200000|2021-08-24 17:30:00|6067.3|6061.3|6060.2|6054.2|6067.3|6061.3|6053.3|6047.3|102
1629826500000|2021-08-24 17:35:00|6060.7|6054.7|6061.6|6055.6|6064.2|6058.2|6057.2|6051.2|75
1629826800000|2021-08-24 17:40:00|6061.1|6055.1|6068|6062|6069.6|6063.6|6061.1|6055.1|94
1629827100000|2021-08-24 17:45:00|6069|6063|6069.9|6063.9|6074.5|6068.5|6062.5|6056.5|111
1629827400000|2021-08-24 17:50:00|6070.4|6064.4|6063.6|6057.6|6073|6067|6063.2|6057.2|154
1629827700000|2021-08-24 17:55:00|6062.7|6056.7|6063.2|6057.2|6064.2|6058.2|6059.3|6053.3|150
1629828000000|2021-08-24 18:00:00|6062.2|6056.2|6066.8|6060.8|6069.3|6063.3|6061.4|6055.4|155
1629828300000|2021-08-24 18:05:00|6067.3|6061.3|6073.9|6067.9|6074.4|6068.4|6063.5|6057.5|219
1629828600000|2021-08-24 18:10:00|6073.5|6067.5|6066.5|6060.5|6073.5|6067.5|6054.7|6048.7|792
1629828900000|2021-08-24 18:15:00|6066|6060|6069.5|6063.5|6075.3|6069.3|6059.7|6053.7|289
1629849600000|2021-08-25 00:00:00|6053.8|6047.8|6052.8|6046.8|6059.4|6052.4|6044.4|6034.3|59
1629849900000|2021-08-25 00:05:00|6054.9|6044.9|6039.9|6033.9|6054.9|6047.6|6038.8|6032.8|5
1629850200000|2021-08-25 00:10:00|6040.9|6034.9|6025.7|6019.7|6042.8|6036.8|6025.7|6019.7|10
1629850500000|2021-08-25 00:15:00|6028.9|6022.9|6032.3|6026.3|6034.3|6028.3|6028.4|6022.4|0
1629850800000|2021-08-25 00:20:00|6030.8|6024.8|6024.3|6018.3|6035.8|6029.8|6023.9|6017.9|0
1629851100000|2021-08-25 00:25:00|6024.8|6018.8|6023.2|6017.2|6028.2|6022.2|6023.2|6017.2|3
1629851400000|2021-08-25 00:30:00|6023.3|6017.3|6017.8|6011.8|6024.8|6018.8|6017.3|6011.3|0
1629851700000|2021-08-25 00:35:00|6017.6|6011.6|6021.3|6015.3|6022.3|6016.3|6017.2|6011.2|5
1629852000000|2021-08-25 00:40:00|6021.8|6015.8|6019.3|6013.3|6022.8|6016.8|6019.3|6013.3|2
1629852300000|2021-08-25 00:45:00|6018.3|6012.3|6018.8|6012.8|6020.3|6014.3|6017.8|6011.8|0
1629852600000|2021-08-25 00:50:00|6017.3|6011.3|6021.3|6015.3|6022.3|6016.3|6017.3|6011.3|0
1629852900000|2021-08-25 00:55:00|6019.8|6013.8|6024.7|6018.7|6027.3|6021.3|6017.8|6011.8|1
1629853200000|2021-08-25 01:00:00|6024.3|6018.3|6023.5|6017.5|6024.3|6018.3|6018.1|6012.1|44
1629853500000|2021-08-25 01:05:00|6023.4|6017.4|6013.5|6007.5|6025|6019|6012.5|6006.5|8
1629853800000|2021-08-25 01:10:00|6013|6007|6018.5|6012.5|6023|6017|6011.5|6005.5|14
1629854100000|2021-08-25 01:15:00|6019|6013|6020.5|6014.5|6024|6018|6018.5|6012.5|1
1629854400000|2021-08-25 01:20:00|6020.9|6014.9|6026.4|6020.4|6026.5|6020.5|6020.5|6014.5|2
1629854700000|2021-08-25 01:25:00|6024.5|6018.5|6030.9|6024.9|6033.8|6027.8|6023.9|6017.9|2
1629855000000|2021-08-25 01:30:00|6032.4|6026.4|6031.9|6025.9|6032.4|6026.4|6030.9|6024.9|0
1629855300000|2021-08-25 01:35:00|6032.9|6026.9|6026.5|6020.5|6034|6028|6025.1|6019.1|8
1629855600000|2021-08-25 01:40:00|6027|6021|6024.5|6018.5|6027.5|6021.5|6024|6018|9
1629855900000|2021-08-25 01:45:00|6024.9|6018.9|6024.4|6018.4|6025|6019|6023.5|6017.5|2
1629856200000|2021-08-25 01:50:00|6023|6017|6020.4|6014.4|6024.5|6018.5|6019.4|6013.4|23
1629856500000|2021-08-25 01:55:00|6021.5|6015.5|6027.4|6021.4|6027.9|6021.9|6020|6014|1
1629856800000|2021-08-25 02:00:00|6026.3|6020.3|6022.4|6016.4|6026.9|6020.9|6019.9|6013.9|40
1629857100000|2021-08-25 02:05:00|6022.9|6016.9|6017.4|6011.4|6022.9|6016.9|6015.9|6009.9|2
1629857400000|2021-08-25 02:10:00|6017.9|6011.9|6018.9|6012.9|6019.4|6013.4|6015.9|6009.9|2
1629857700000|2021-08-25 02:15:00|6017.4|6011.4|6016.9|6010.9|6021.9|6015.9|6016.9|6010.9|18
1629858000000|2021-08-25 02:20:00|6016.4|6010.4|6017.4|6011.4|6017.4|6011.4|6015.4|6009.4|0
1629858300000|2021-08-25 02:25:00|6016.9|6010.9|6015.4|6009.4|6018.9|6012.9|6015.4|6009.4|0
1629858600000|2021-08-25 02:30:00|6015.9|6009.9|6016.9|6010.9|6017.9|6011.9|6015.9|6009.9|2
1629858900000|2021-08-25 02:35:00|6016.8|6010.8|6012.9|6006.9|6016.8|6010.8|6008.4|6002.4|0
1629859200000|2021-08-25 02:40:00|6013.4|6007.4|6016.8|6010.8|6017.8|6011.8|6012.4|6006.4|7
1629859500000|2021-08-25 02:45:00|6017.3|6011.3|6015.8|6009.8|6021.3|6015.3|6015.8|6009.8|9
1629859800000|2021-08-25 02:50:00|6015.3|6009.3|6017.3|6011.3|6020.3|6014.3|6015.3|6009.3|2
1629860100000|2021-08-25 02:55:00|6016.9|6010.9|6017.3|6011.3|6019.3|6013.3|6014.8|6008.8|1
1629860400000|2021-08-25 03:00:00|6017.4|6011.4|6013.8|6007.8|6017.8|6011.8|6010.8|6004.8|0
1629860700000|2021-08-25 03:05:00|6013.3|6007.3|6017.3|6011.3|6018.3|6012.3|6011.8|6005.8|3
1629861000000|2021-08-25 03:10:00|6016.8|6010.8|6014.3|6008.3|6020.3|6014.3|6014.3|6008.3|3
1629861300000|2021-08-25 03:15:00|6014.8|6008.8|6018.3|6012.3|6018.3|6012.3|6014.3|6008.3|0
1629861600000|2021-08-25 03:20:00|6016.8|6010.8|6011.3|6005.3|6016.8|6010.8|6011.3|6005.3|0
1629861900000|2021-08-25 03:25:00|6010.3|6004.3|6014.3|6008.3|6016.3|6010.3|6010.3|6004.3|0
1629862200000|2021-08-25 03:30:00|6014.8|6008.8|6015.3|6009.3|6018.2|6012.2|6014.8|6008.8|61
1629862500000|2021-08-25 03:35:00|6014.8|6008.8|6014.2|6008.2|6016.4|6010.4|6012.8|6006.8|2
1629862800000|2021-08-25 03:40:00|6013.8|6007.8|6013.2|6007.2|6015.2|6009.2|6012.3|6006.3|5
1629863100000|2021-08-25 03:45:00|6012.8|6006.8|6013.9|6007.9|6014.2|6008.2|6012.2|6006.2|4
1629863400000|2021-08-25 03:50:00|6015.3|6009.3|6015.8|6009.8|6017.3|6011.3|6013.9|6007.9|2
1629863700000|2021-08-25 03:55:00|6014.4|6008.4|6014.3|6008.3|6014.4|6008.4|6014.3|6008.3|0
1629864000000|2021-08-25 04:00:00|6015.3|6009.3|6016.9|6010.9|6017.9|6011.9|6015.3|6009.3|2
1629864300000|2021-08-25 04:05:00|6015.9|6009.9|6018.9|6012.9|6019.9|6013.9|6015.4|6009.4|0
1629864600000|2021-08-25 04:10:00|6018.4|6012.4|6017.4|6011.4|6018.4|6012.4|6016.9|6010.9|0
1629864900000|2021-08-25 04:15:00|6017.3|6011.3|6015.9|6009.9|6017.9|6011.9|6015.8|6009.8|2
1629865200000|2021-08-25 04:20:00|6015.5|6009.5|6016.8|6010.8|6018.4|6012.4|6015.4|6009.4|0
1629865500000|2021-08-25 04:25:00|6016.3|6010.3|6015.3|6009.3|6016.3|6010.3|6014.9|6008.9|0
1629865800000|2021-08-25 04:30:00|6014.9|6008.9|6014.3|6008.3|6015.3|6009.3|6013.8|6007.8|0
1629866100000|2021-08-25 04:35:00|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6012.3|6006.3|2
1629866400000|2021-08-25 04:40:00|6013.8|6007.8|6012.2|6006.2|6013.8|6007.8|6012.2|6006.2|0
1629866700000|2021-08-25 04:45:00|6012.3|6006.3|6012.2|6006.2|6012.7|6006.7|6012.2|6006.2|0
1629867300000|2021-08-25 04:55:00|6011.8|6005.8|6012.3|6006.3|6012.3|6006.3|6011.8|6005.8|0
1629867600000|2021-08-25 05:00:00|6012.2|6006.2|6018.8|6012.8|6018.8|6012.8|6011.8|6005.8|10
1629867900000|2021-08-25 05:05:00|6019.3|6013.3|6016.8|6010.8|6020.3|6014.3|6016.8|6010.8|10
1629868200000|2021-08-25 05:10:00|6017.3|6011.3|6019.3|6013.3|6021.3|6015.3|6016.3|6010.3|1
1629868500000|2021-08-25 05:15:00|6019.8|6013.8|6017.3|6011.3|6020.3|6014.3|6017.3|6011.3|0
1629868800000|2021-08-25 05:20:00|6017.8|6011.8|6025.7|6019.7|6026.2|6020.2|6017.2|6011.2|3
1629869100000|2021-08-25 05:25:00|6025.2|6019.2|6022.7|6016.7|6026.3|6020.3|6022.2|6016.2|0
1629869400000|2021-08-25 05:30:00|6023.2|6017.2|6027.7|6021.7|6034.7|6028.7|6022.2|6016.2|0
1629869700000|2021-08-25 05:35:00|6027.6|6021.6|6026.2|6020.2|6028.2|6022.2|6020.7|6014.7|12
1629870000000|2021-08-25 05:40:00|6027.2|6021.2|6023.6|6017.6|6027.2|6021.2|6021.7|6015.7|0
1629870300000|2021-08-25 05:45:00|6024.1|6018.1|6022.6|6016.6|6025.6|6019.6|6022.1|6016.1|0
1629870600000|2021-08-25 05:50:00|6024.1|6018.1|6026.1|6020.1|6026.6|6020.6|6018.2|6012.2|4
1629870900000|2021-08-25 05:55:00|6025.7|6019.7|6021.6|6015.6|6030.6|6024.6|6021.6|6015.6|0
1629871200000|2021-08-25 06:00:00|6021.2|6015.2|6021.1|6015.1|6026.6|6020.6|6020.1|6014.1|2
1629871500000|2021-08-25 06:05:00|6020.6|6014.6|6016.3|6010.3|6020.7|6014.7|6015.3|6009.3|16
1629871800000|2021-08-25 06:10:00|6015.8|6009.8|6014.2|6008.2|6019.6|6013.6|6014.2|6008.2|3
1629872100000|2021-08-25 06:15:00|6013.7|6007.7|6012.7|6006.7|6017.2|6011.2|6011.7|6005.7|0
1629872400000|2021-08-25 06:20:00|6016.2|6010.2|6012.2|6006.2|6016.3|6010.3|6011.7|6005.7|0
1629872700000|2021-08-25 06:25:00|6011.8|6005.8|6011.2|6005.2|6012.7|6006.7|6007.8|6001.8|0
1629873000000|2021-08-25 06:30:00|6011.7|6005.7|6010.2|6004.2|6012.7|6006.7|6009.2|6003.2|0
1629873300000|2021-08-25 06:35:00|6010.7|6004.7|6012.2|6006.2|6012.2|6006.2|6010.2|6004.2|0
1629873600000|2021-08-25 06:40:00|6011.7|6005.7|6019.1|6013.1|6019.2|6013.2|6011.2|6005.2|0
1629873900000|2021-08-25 06:45:00|6019.2|6013.2|6026.6|6020.6|6028.7|6022.7|6018.6|6012.6|3
1629874200000|2021-08-25 06:50:00|6026.1|6020.1|6033.6|6027.6|6036.1|6030.1|6025.1|6019.1|5
1629874500000|2021-08-25 06:55:00|6034.1|6028.1|6034.1|6028.1|6035.1|6029.1|6030.1|6024.1|1
1629874800000|2021-08-25 07:00:00|6033|6027|6034.1|6028.1|6040.7|6034.7|6032.1|6026.1|6
1629875100000|2021-08-25 07:05:00|6033.5|6027.5|6033.5|6027.5|6033.6|6027.6|6030.5|6024.5|0
1629875400000|2021-08-25 07:10:00|6034|6028|6026.1|6020.1|6034.1|6028.1|6025|6019|2
1629875700000|2021-08-25 07:15:00|6027.6|6021.6|6028.5|6022.5|6031|6025|6026|6020|0
1629876000000|2021-08-25 07:20:00|6028.1|6022.1|6033.6|6027.6|6033.6|6027.6|6028|6022|0
1629876300000|2021-08-25 07:25:00|6034.1|6028.1|6039.2|6033.2|6043.1|6037.1|6033.1|6027.1|14
1629876600000|2021-08-25 07:30:00|6039.7|6033.7|6043.1|6037.1|6046.2|6040.2|6038.8|6032.8|32
1629876900000|2021-08-25 07:35:00|6045|6039|6045.2|6039.2|6046.1|6040.1|6037.2|6031.2|36
1629877200000|2021-08-25 07:40:00|6045.7|6039.7|6050.2|6044.2|6053.2|6047.2|6039.7|6033.7|9
1629877500000|2021-08-25 07:45:00|6050.3|6044.3|6065.2|6059.2|6067.2|6061.2|6047.7|6041.7|1
1629877800000|2021-08-25 07:50:00|6064.7|6058.7|6066.1|6060.1|6067.6|6061.6|6061.2|6055.2|5
1629878100000|2021-08-25 07:55:00|6065.6|6059.6|6067.2|6061.2|6068.6|6062.6|6061.1|6055.1|30
1629878400000|2021-08-25 08:00:00|6068.2|6062.2|6058.1|6052.1|6068.2|6062.2|6057.7|6051.7|17
1629878700000|2021-08-25 08:05:00|6057.7|6051.7|6058.1|6052.1|6058.6|6052.6|6052.7|6046.7|33
1629879000000|2021-08-25 08:10:00|6057.1|6051.1|6064.1|6058.1|6070|6064|6054.7|6048.7|12
1629879300000|2021-08-25 08:15:00|6064.2|6058.2|6061.6|6055.6|6067.1|6061.1|6058.6|6048.9|7
1629879600000|2021-08-25 08:20:00|6060.6|6054.6|6058.7|6052.7|6061.7|6055.7|6055.7|6049.7|4
1629879900000|2021-08-25 08:25:00|6059.2|6053.2|6063.2|6057.2|6066.6|6060.6|6058.6|6052.6|3
1629880200000|2021-08-25 08:30:00|6064.6|6058.6|6055.7|6049.7|6064.7|6058.7|6055.6|6049.6|6
1629880500000|2021-08-25 08:35:00|6055.6|6049.6|6054.7|6048.7|6060.6|6054.6|6054.7|6048.7|2
1629880800000|2021-08-25 08:40:00|6054.1|6048.1|6049.1|6043.1|6054.1|6048.1|6045.6|6039.6|30
1629881100000|2021-08-25 08:45:00|6049.6|6043.6|6053.6|6047.6|6054.5|6048.5|6048.7|6042.7|2
1629881400000|2021-08-25 08:50:00|6053.2|6047.2|6047.7|6041.7|6053.2|6047.2|6046.7|6040.7|0
1629881700000|2021-08-25 08:55:00|6047.6|6041.6|6048.1|6042.1|6050.2|6044.2|6046.1|6040.1|6
1629882000000|2021-08-25 09:00:00|6046.6|6040.6|6052.6|6046.6|6055.1|6049.1|6046.1|6040.1|6
1629882300000|2021-08-25 09:05:00|6052.1|6046.1|6052.1|6046.1|6057.6|6051.6|6050.6|6044.6|7
1629882600000|2021-08-25 09:10:00|6051.6|6045.6|6046.6|6040.6|6051.6|6045.6|6046.6|6040.6|0
1629882900000|2021-08-25 09:15:00|6047.1|6041.1|6038.6|6032.6|6047.1|6041.1|6038.6|6032.6|4
1629883200000|2021-08-25 09:20:00|6039.1|6033.1|6024.6|6018.6|6039.1|6033.1|6023.6|6017.6|8
1629883500000|2021-08-25 09:25:00|6024.1|6018.1|6024.7|6018.7|6028.2|6022.2|6015.7|6009.7|19
1629883800000|2021-08-25 09:30:00|6025.1|6019.1|6031.7|6025.7|6031.7|6025.7|6022.7|6016.7|0
1629884100000|2021-08-25 09:35:00|6030.2|6024.2|6032.2|6026.2|6036.2|6030.2|6026.2|6020.2|3
1629884400000|2021-08-25 09:40:00|6032.7|6026.7|6040.2|6034.2|6042.2|6036.2|6032.7|6026.7|2
1629884700000|2021-08-25 09:45:00|6039.7|6033.7|6050.7|6044.7|6050.7|6044.7|6039.7|6033.7|4
1629885000000|2021-08-25 09:50:00|6050.6|6044.6|6048.2|6042.2|6051.2|6045.2|6043.2|6037.2|9
1629885300000|2021-08-25 09:55:00|6049.2|6043.2|6054.2|6048.2|6055.2|6049.2|6046.7|6040.7|1
1629885600000|2021-08-25 10:00:00|6053.8|6047.8|6040.1|6034.1|6053.8|6047.8|6040.1|6034.1|0
1629885900000|2021-08-25 10:05:00|6038.7|6032.7|6031.1|6025.1|6043.1|6037.1|6028.7|6022.7|9
1629886200000|2021-08-25 10:10:00|6030.6|6024.6|6028.6|6022.6|6030.6|6024.6|6028.6|6022.6|0
1629886500000|2021-08-25 10:15:00|6028.1|6022.1|6027.6|6021.6|6031.1|6025.1|6027.1|6021.1|0
1629886800000|2021-08-25 10:20:00|6027.1|6021.1|6039.1|6033.1|6039.2|6033.2|6026.6|6020.6|15
1629887100000|2021-08-25 10:25:00|6038.6|6032.6|6046.7|6040.7|6048.2|6042.2|6036.7|6030.7|0
1629887400000|2021-08-25 10:30:00|6046.6|6040.6|6049.1|6043.1|6050.1|6044.1|6044.6|6038.6|0
1629887700000|2021-08-25 10:35:00|6048.6|6042.6|6050.1|6044.1|6050.1|6044.1|6046.2|6040.2|0
1629888000000|2021-08-25 10:40:00|6052.2|6046.2|6046.6|6040.6|6055.6|6049.6|6046.6|6040.6|0
1629888300000|2021-08-25 10:45:00|6047.1|6041.1|6049.6|6043.6|6050.6|6044.6|6042.6|6036.6|0
1629888600000|2021-08-25 10:50:00|6049.7|6043.7|6049.6|6043.6|6053.6|6047.6|6047.6|6041.6|0
1629888900000|2021-08-25 10:55:00|6049.5|6043.5|6052.1|6046.1|6053.6|6047.6|6047.2|6041.2|0
1629889200000|2021-08-25 11:00:00|6052.2|6046.2|6053.2|6047.2|6068.2|6062.2|6049.6|6043.1|98
1629889500000|2021-08-25 11:05:00|6053.7|6047.7|6042.1|6036.1|6053.7|6047.7|6039.2|6033.2|10
1629889800000|2021-08-25 11:10:00|6041.6|6035.6|6036.1|6030.1|6042.1|6036.1|6034.7|6028.7|4
1629890100000|2021-08-25 11:15:00|6034.6|6028.6|6038.1|6032.1|6040.1|6034.1|6034.2|6028.2|0
1629890400000|2021-08-25 11:20:00|6038.2|6032.2|6049.1|6043.1|6049.6|6043.6|6036.6|6030.6|0
1629890700000|2021-08-25 11:25:00|6049.3|6043.3|6048.7|6042.7|6059.1|6053.1|6047.2|6041.2|3
1629891000000|2021-08-25 11:30:00|6049.2|6043.2|6036.6|6030.6|6052.2|6046.2|6036.1|6030.1|0
1629891300000|2021-08-25 11:35:00|6037.1|6031.1|6048.6|6042.6|6048.6|6042.6|6036.6|6030.6|0
1629891600000|2021-08-25 11:40:00|6048.1|6042.1|6045.1|6039.1|6051.6|6045.6|6044.1|6038.1|4
1629891900000|2021-08-25 11:45:00|6044.6|6038.6|6039.1|6033.1|6044.6|6038.6|6039.1|6033.1|0
1629892200000|2021-08-25 11:50:00|6037.6|6031.6|6041.1|6035.1|6042.6|6036.6|6035.5|6029.5|6
1629892500000|2021-08-25 11:55:00|6042.5|6036.5|6057.6|6051.6|6058|6052|6041.6|6035.6|0
1629892800000|2021-08-25 12:00:00|6058|6052|6036.1|6030.1|6058.6|6052.6|6033.6|6027.6|8
1629893100000|2021-08-25 12:05:00|6035.5|6029.5|6043.6|6037.6|6046.6|6040.6|6034.1|6028.1|30
1629893400000|2021-08-25 12:10:00|6042.6|6036.6|6035.5|6029.5|6043.1|6037.1|6035.5|6029.5|3
1629893700000|2021-08-25 12:15:00|6036|6030|6042.2|6036.2|6043.9|6037.9|6036|6030|121
1629894000000|2021-08-25 12:20:00|6041.7|6035.7|6040.2|6034.2|6043.6|6037.6|6039.7|6033.7|9
1629894300000|2021-08-25 12:25:00|6040.1|6034.1|6045.6|6039.6|6046.1|6040.1|6038.2|6032.2|3
1629894600000|2021-08-25 12:30:00|6046.1|6040.1|6053.1|6047.1|6061.1|6055.1|6042.7|6036.7|11
1629894900000|2021-08-25 12:35:00|6054.1|6048.1|6047.2|6041.2|6054.1|6048.1|6043.2|6037.2|44
1629895200000|2021-08-25 12:40:00|6047.6|6041.6|6048|6042|6052.1|6046.1|6041|6035|107
1629898200000|2021-08-25 13:30:00|6067.2|6061.2|6060.1|6054.1|6107|6101|6049.1|6043.1|740
1629898500000|2021-08-25 13:35:00|6059.1|6053.1|6089.2|6083.2|6093.7|6087.7|6045.1|6039.1|570
1629898800000|2021-08-25 13:40:00|6091.2|6085.2|6124.8|6118.8|6129.8|6123.8|6075.7|6069.7|407
1629899100000|2021-08-25 13:45:00|6124.3|6118.3|6110.9|6104.9|6124.9|6118.9|6106.3|6100.3|164
1629899400000|2021-08-25 13:50:00|6111.9|6105.9|6090.5|6084.5|6122.4|6116.4|6089.5|6083.5|106
1629899700000|2021-08-25 13:55:00|6089.5|6083.5|6090.5|6084.5|6098.5|6092.5|6076.6|6070.6|92
1629900000000|2021-08-25 14:00:00|6090|6084|6089|6083|6100.5|6094.5|6086.6|6080.6|283
1629900300000|2021-08-25 14:05:00|6088.5|6082.5|6070|6064|6089|6083|6068|6062|133
1629900600000|2021-08-25 14:10:00|6069.5|6063.5|6072.4|6066.4|6080.5|6074.5|6062.4|6056.4|240
1629900900000|2021-08-25 14:15:00|6071.9|6065.9|6042.4|6036.4|6071.9|6065.9|6038.4|6032.4|159
1629901200000|2021-08-25 14:20:00|6042.9|6036.9|6045.4|6039.4|6061.9|6055.9|6039.4|6033.4|111
1629901500000|2021-08-25 14:25:00|6044.4|6038.4|6038.8|6032.8|6047.9|6041.9|6032.4|6026.4|71
1629901800000|2021-08-25 14:30:00|6038.4|6032.4|6049.9|6043.9|6060.4|6054.4|6033.9|6027.9|97
1629902100000|2021-08-25 14:35:00|6047.9|6041.9|6066.4|6060.4|6070.9|6064.9|6047.9|6041.9|240
1629902400000|2021-08-25 14:40:00|6066.9|6060.9|6063.9|6057.9|6068.3|6062.3|6057.8|6051.8|97
1629902700000|2021-08-25 14:45:00|6063.8|6057.8|6066.3|6060.3|6072.8|6066.8|6060.4|6054.4|110
1629903000000|2021-08-25 14:50:00|6066.7|6060.7|6061.3|6055.3|6068.3|6062.3|6054.3|6048.3|174
1629903300000|2021-08-25 14:55:00|6061.8|6055.8|6055.8|6049.8|6069.8|6063.8|6049.3|6043.3|112
1629903600000|2021-08-25 15:00:00|6055.3|6049.3|6067.8|6061.8|6068.7|6062.7|6054.8|6048.8|106
1629903900000|2021-08-25 15:05:00|6067.3|6061.3|6081.7|6075.7|6082.3|6076.3|6065.8|6059.8|140
1629904200000|2021-08-25 15:10:00|6082.2|6076.2|6077.3|6071.3|6089.3|6083.3|6074.8|6068.8|93
1629904500000|2021-08-25 15:15:00|6077.8|6071.8|6096.2|6090.2|6096.2|6090.2|6075.3|6069.3|75
1629904800000|2021-08-25 15:20:00|6096.7|6090.7|6098.7|6092.7|6104.2|6098.2|6094.7|6088.7|129
1629905100000|2021-08-25 15:25:00|6099.2|6093.2|6106.2|6100.2|6106.8|6100.8|6097.2|6091.2|126
1629905400000|2021-08-25 15:30:00|6106.7|6100.7|6090.7|6084.7|6106.7|6100.7|6087.7|6081.7|141
1629905700000|2021-08-25 15:35:00|6089.2|6083.2|6086.8|6080.8|6090.7|6084.7|6082.7|6076.7|192
1629906000000|2021-08-25 15:40:00|6086.7|6080.7|6085.2|6079.2|6091.3|6085.3|6082.2|6076.2|89
1629906300000|2021-08-25 15:45:00|6085.7|6079.7|6083.7|6077.7|6087.7|6081.7|6073.2|6067.2|54
1629906600000|2021-08-25 15:50:00|6083.2|6077.2|6084.2|6078.2|6089.2|6083.2|6082.7|6076.7|89
1629906900000|2021-08-25 15:55:00|6085.2|6079.2|6097.4|6091.4|6097.4|6091.4|6079.2|6073.2|257
1629907200000|2021-08-25 16:00:00|6096.9|6090.9|6100.9|6094.9|6106.5|6100.5|6096.9|6090.9|122
1629907500000|2021-08-25 16:05:00|6100.5|6094.5|6103.8|6097.8|6115.4|6109.4|6100|6094|156
1629907800000|2021-08-25 16:10:00|6106.4|6100.4|6110.4|6104.4|6111.3|6105.3|6100.9|6094.9|134
1629908100000|2021-08-25 16:15:00|6109.5|6103.5|6117.5|6111.5|6119.5|6113.5|6109|6103|191
1629908400000|2021-08-25 16:20:00|6117|6111|6113.1|6107.1|6119.1|6113.1|6103.1|6097.1|91
1629908700000|2021-08-25 16:25:00|6112.6|6106.6|6110|6104|6113.6|6107.6|6103.6|6097.6|86
1629909000000|2021-08-25 16:30:00|6109.5|6103.5|6110.9|6104.9|6111.9|6105.9|6107.9|6101.9|47
1629909300000|2021-08-25 16:35:00|6111.5|6105.5|6111|6105|6112.9|6106.9|6107.5|6101.5|95
1629909600000|2021-08-25 16:40:00|6110.5|6104.5|6116.5|6110.5|6120.5|6114.5|6110|6104|139
1629909900000|2021-08-25 16:45:00|6116.4|6110.4|6106.9|6100.9|6116.5|6110.5|6106.9|6100.9|103
1629910200000|2021-08-25 16:50:00|6107.4|6101.4|6116.9|6110.9|6119.4|6113.4|6106.5|6100.5|64
1629910500000|2021-08-25 16:55:00|6116.4|6110.4|6117.9|6111.9|6121|6115|6115.4|6109.4|98
1629910800000|2021-08-25 17:00:00|6116.9|6110.9|6118.9|6112.9|6120.9|6114.9|6116.4|6110.4|72
1629911100000|2021-08-25 17:05:00|6119.4|6113.4|6124.4|6118.4|6124.9|6118.9|6119.4|6113.4|248
1629911400000|2021-08-25 17:10:00|6124.9|6118.9|6121.9|6115.9|6124.9|6118.9|6120.4|6114.4|47
1629911700000|2021-08-25 17:15:00|6121.4|6115.4|6119.4|6113.4|6121.4|6115.4|6116|6110|47
1629912000000|2021-08-25 17:20:00|6118.9|6112.9|6122.9|6116.9|6125.9|6119.9|6117.9|6111.9|228
1629912300000|2021-08-25 17:25:00|6121.9|6115.9|6120.9|6114.9|6125.8|6119.8|6119.9|6113.9|64
1629912600000|2021-08-25 17:30:00|6120.4|6114.4|6144.4|6138.4|6144.4|6138.4|6117.9|6111.9|119
1629912900000|2021-08-25 17:35:00|6145.7|6139.7|6141.8|6135.8|6149.4|6143.4|6136.8|6130.8|150
1629913200000|2021-08-25 17:40:00|6141.3|6135.3|6142.4|6136.4|6149.8|6143.8|6140.8|6134.8|256
1629913500000|2021-08-25 17:45:00|6142.8|6136.8|6143.8|6137.8|6143.8|6137.8|6136.3|6130.3|159
1629913800000|2021-08-25 17:50:00|6144.8|6138.8|6155.9|6149.9|6156.8|6150.8|6142.8|6136.8|157
1629914100000|2021-08-25 17:55:00|6156.4|6150.4|6153.3|6147.3|6159.4|6153.4|6153.2|6147.2|161
1629914400000|2021-08-25 18:00:00|6153.8|6147.8|6141.4|6135.4|6154.3|6148.3|6138.8|6132.8|325
1629914700000|2021-08-25 18:05:00|6143.8|6137.8|6150.3|6144.3|6153.8|6147.8|6143.8|6137.8|322
1629915000000|2021-08-25 18:10:00|6150.8|6144.8|6125.5|6119.5|6153.5|6147.5|6124.5|6118.5|733
1629915300000|2021-08-25 18:15:00|6125|6119|6129.9|6123.9|6132.5|6126.5|6117.7|6111.7|450
1629936000000|2021-08-26 00:00:00|6132.3|6126.3|6111.9|6105.9|6140.4|6131.9|6110.9|6104.9|33
1629936300000|2021-08-26 00:05:00|6112.9|6106.9|6109.9|6103.9|6117.8|6109.9|6108.4|6102.4|2
1629936600000|2021-08-26 00:10:00|6109|6103|6110.5|6104.5|6112.9|6106.9|6108.5|6102.5|5
1629936900000|2021-08-26 00:15:00|6102.5|6096.5|6083.9|6077.9|6102.5|6096.5|6083.9|6077.9|13
1629937200000|2021-08-26 00:20:00|6082.9|6076.9|6081.9|6075.9|6088.8|6082.8|6081.3|6075.3|4
1629937500000|2021-08-26 00:25:00|6081.4|6075.4|6087.3|6081.3|6089.8|6083.8|6074.3|6068.3|8
1629937800000|2021-08-26 00:30:00|6086.8|6080.8|6087.8|6081.8|6090.3|6084.3|6082.3|6076.3|7
1629938100000|2021-08-26 00:35:00|6085.8|6079.8|6088.2|6082.2|6089.2|6083.2|6085.7|6079.7|55
1629938400000|2021-08-26 00:40:00|6089.2|6083.2|6086.7|6080.7|6090.7|6084.7|6086.7|6080.7|2
1629938700000|2021-08-26 00:45:00|6087.2|6081.2|6087.2|6081.2|6088.2|6082.2|6085.7|6079.7|2
1629939000000|2021-08-26 00:50:00|6086.7|6080.7|6088.6|6082.6|6092.1|6086.1|6086.7|6080.7|1
1629939300000|2021-08-26 00:55:00|6089.1|6083.1|6095.2|6089.2|6100.6|6094.6|6088.1|6082.1|14
1629939600000|2021-08-26 01:00:00|6094.6|6088.6|6088.6|6082.6|6094.6|6088.6|6086.7|6080.7|4
1629939900000|2021-08-26 01:05:00|6089.1|6083.1|6091.7|6085.7|6094.1|6088.1|6087.1|6081.1|7
1629940200000|2021-08-26 01:10:00|6092.2|6086.2|6094.1|6088.1|6095.6|6089.6|6085.7|6079.7|1
1629940500000|2021-08-26 01:15:00|6093.6|6087.6|6093.1|6087.1|6095.1|6089.1|6089.6|6083.6|3
1629940800000|2021-08-26 01:20:00|6092.1|6086.1|6089.1|6083.1|6092.1|6086.1|6087.6|6081.6|1
1629941100000|2021-08-26 01:25:00|6088.6|6082.6|6092.1|6086.1|6093.1|6087.1|6087.6|6081.6|1
1629941400000|2021-08-26 01:30:00|6091.1|6085.1|6081.1|6075.1|6092|6086|6080.7|6074.7|2
1629941700000|2021-08-26 01:35:00|6081.6|6075.6|6074.6|6068.6|6081.6|6075.6|6070.7|6064.7|16
1629942000000|2021-08-26 01:40:00|6076.1|6070.1|6080|6074|6082.1|6076.1|6076.1|6070.1|1
1629942300000|2021-08-26 01:45:00|6079.6|6073.6|6081.1|6075.1|6082.1|6076.1|6079.6|6073.6|1
1629942600000|2021-08-26 01:50:00|6080.6|6074.6|6085.6|6079.6|6087.6|6081.6|6079.1|6073.1|16
1629942900000|2021-08-26 01:55:00|6085.1|6079.1|6085.7|6079.7|6087.6|6081.6|6083.1|6077.1|12
1629943200000|2021-08-26 02:00:00|6083.1|6077.1|6078.1|6072.1|6084.5|6078.5|6077.1|6071.1|3
1629943500000|2021-08-26 02:05:00|6077.2|6071.2|6074.1|6068.1|6077.6|6071.6|6073.6|6067.6|5
1629943800000|2021-08-26 02:10:00|6073.6|6067.6|6076|6070|6077.6|6071.6|6073.1|6067.1|1
1629944100000|2021-08-26 02:15:00|6077|6071|6075.6|6069.6|6077.6|6071.6|6074.1|6067.1|1
1629944400000|2021-08-26 02:20:00|6076.1|6070.1|6074.5|6068.5|6076.6|6070.6|6074.5|6068.5|0
1629944700000|2021-08-26 02:25:00|6072.6|6066.6|6077|6071|6077|6071|6072.6|6066.6|1
1629945000000|2021-08-26 02:30:00|6077.5|6071.5|6071.1|6065.1|6077.5|6071.5|6067.1|6061.1|3
1629945300000|2021-08-26 02:35:00|6070.6|6064.6|6075.5|6069.5|6077.1|6071.1|6069.5|6063.5|1
1629945600000|2021-08-26 02:40:00|6075|6069|6071|6065|6075.6|6069.6|6070.5|6064.5|0
1629945900000|2021-08-26 02:45:00|6071.5|6065.5|6074|6068|6074.5|6068.5|6069.5|6063.5|5
1629946200000|2021-08-26 02:50:00|6073.5|6067.5|6075|6069|6076|6070|6072.5|6066.5|0
1629946500000|2021-08-26 02:55:00|6074.5|6068.5|6080.6|6074.6|6080.6|6074.6|6074.5|6068.5|3
1629946800000|2021-08-26 03:00:00|6080.5|6074.5|6080.5|6074.5|6081.6|6075.6|6074.1|6068.1|20
1629947100000|2021-08-26 03:05:00|6081|6075|6078.4|6072.4|6088|6082|6077.5|6071.5|26
1629947400000|2021-08-26 03:10:00|6078|6072|6077.5|6071.5|6079|6073|6077|6071|2
1629947700000|2021-08-26 03:15:00|6078|6072|6076|6070|6078.5|6072.5|6075|6069|7
1629948000000|2021-08-26 03:20:00|6076.5|6070.5|6077|6071|6078.9|6072.9|6075|6069|1
1629948300000|2021-08-26 03:25:00|6076.5|6070.5|6075.5|6069.5|6077.5|6071.5|6075|6069|0
1629948600000|2021-08-26 03:30:00|6076.4|6070.4|6070|6064|6076.4|6070.4|6069|6063|1
1629948900000|2021-08-26 03:35:00|6069.5|6063.5|6067|6061|6070|6064|6066.5|6060.5|0
1629949200000|2021-08-26 03:40:00|6066.9|6060.9|6069.9|6063.9|6069.9|6063.9|6065.5|6059.5|0
1629949500000|2021-08-26 03:45:00|6068.9|6062.9|6074.9|6068.9|6076.4|6070.4|6068.4|6062.4|2
1629949800000|2021-08-26 03:50:00|6074.5|6068.5|6072|6066|6074.9|6068.9|6069.9|6063.9|3
1629950100000|2021-08-26 03:55:00|6072.4|6066.4|6074.9|6068.9|6074.9|6068.9|6072.4|6066.4|0
1629950400000|2021-08-26 04:00:00|6075.9|6069.9|6074.9|6068.9|6076.4|6070.4|6074.4|6068.4|0
1629950700000|2021-08-26 04:05:00|6074.4|6068.4|6075.9|6069.9|6077.9|6071.9|6073.9|6067.9|0
1629951000000|2021-08-26 04:10:00|6076.4|6070.4|6075.9|6069.9|6076.9|6070.9|6075.4|6069.4|0
1629951300000|2021-08-26 04:15:00|6075.4|6069.4|6073.9|6067.9|6075.4|6069.4|6072.4|6066.4|0
1629951600000|2021-08-26 04:20:00|6073.4|6067.4|6073.9|6067.9|6073.9|6067.9|6073.4|6067.4|0
1629951900000|2021-08-26 04:25:00|6074.9|6068.9|6076.9|6070.9|6076.9|6070.9|6074.9|6068.9|0
1629952200000|2021-08-26 04:30:00|6075.9|6069.9|6073.9|6067.9|6076.3|6070.3|6073.9|6067.9|0
1629952500000|2021-08-26 04:35:00|6074.4|6068.4|6076.4|6070.4|6076.9|6070.9|6074.4|6068.4|1
1629952800000|2021-08-26 04:40:00|6076.9|6070.9|6075.9|6069.9|6077.3|6071.3|6075.9|6069.9|0
1629953100000|2021-08-26 04:45:00|6076.4|6070.4|6075.4|6069.4|6076.9|6070.9|6073.9|6067.9|0
1629953400000|2021-08-26 04:50:00|6074.9|6068.9|6071.9|6065.9|6074.9|6068.9|6071.9|6065.9|0
1629953700000|2021-08-26 04:55:00|6071.4|6065.4|6070.9|6064.9|6071.9|6065.9|6069.9|6063.9|1
1629954000000|2021-08-26 05:00:00|6071.4|6065.4|6067.9|6061.9|6071.4|6065.4|6067.9|6061.9|1
1629954300000|2021-08-26 05:05:00|6068.4|6062.4|6069.4|6063.4|6070.9|6064.9|6066.9|6060.9|1
1629954600000|2021-08-26 05:10:00|6069.9|6063.9|6068.9|6062.9|6070.4|6064.4|6068.9|6062.9|1
1629954900000|2021-08-26 05:15:00|6069.9|6063.9|6066.8|6060.8|6069.9|6063.9|6066.8|6060.8|1
1629955200000|2021-08-26 05:20:00|6066.9|6060.9|6069.4|6063.4|6069.9|6063.9|6066.9|6060.9|2
1629955500000|2021-08-26 05:25:00|6068.9|6062.9|6067.8|6061.8|6069.4|6063.4|6066.8|6060.8|86
1629955800000|2021-08-26 05:30:00|6067.4|6061.4|6068.8|6062.8|6069.8|6063.8|6063.8|6057.8|4
1629956100000|2021-08-26 05:35:00|6069.7|6063.7|6069.8|6063.8|6070.8|6064.8|6067.8|6061.8|0
1629956400000|2021-08-26 05:40:00|6070.3|6064.3|6068.8|6062.8|6072.3|6066.3|6068.8|6062.8|0
1629956700000|2021-08-26 05:45:00|6069.3|6063.3|6074.8|6068.8|6074.8|6068.8|6069.3|6063.3|0
1629957000000|2021-08-26 05:50:00|6077.3|6071.3|6091.7|6085.7|6092.7|6086.7|6077.3|6071.3|2
1629957300000|2021-08-26 05:55:00|6091.8|6085.8|6089.3|6083.3|6092.7|6086.7|6088.8|6082.8|2
1629957600000|2021-08-26 06:00:00|6088.8|6082.8|6089.3|6083.3|6091.3|6085.3|6085.7|6079.7|1
1629957900000|2021-08-26 06:05:00|6088.8|6082.8|6088.3|6082.3|6089.7|6083.7|6084.3|6078.3|2
1629958200000|2021-08-26 06:10:00|6087.8|6081.8|6085.3|6079.3|6087.8|6081.8|6082.3|6076.3|1
1629958500000|2021-08-26 06:15:00|6085.8|6079.8|6087.3|6081.3|6087.8|6081.8|6084.8|6078.8|0
1629958800000|2021-08-26 06:20:00|6086.8|6080.8|6085.3|6079.3|6087.3|6081.3|6085.3|6079.3|1
1629959100000|2021-08-26 06:25:00|6083.3|6077.3|6079.8|6073.8|6084.8|6078.8|6077.8|6071.8|2
1629959400000|2021-08-26 06:30:00|6080.3|6074.3|6082.8|6076.8|6084.8|6078.8|6076.9|6070.9|3
1629959700000|2021-08-26 06:35:00|6083.3|6077.3|6073.9|6067.9|6083.3|6077.3|6073.4|6067.4|21
1629960000000|2021-08-26 06:40:00|6073.4|6067.4|6066.3|6060.3|6074.4|6068.4|6061.3|6055.3|6
1629960300000|2021-08-26 06:45:00|6066.8|6060.8|6063.3|6057.3|6067.8|6061.3|6060.3|6053.8|5
1629960600000|2021-08-26 06:50:00|6062.9|6056.9|6069.4|6063.4|6070.8|6064.8|6062.8|6056.8|3
1629960900000|2021-08-26 06:55:00|6069.3|6063.3|6075.8|6069.8|6075.8|6069.8|6068.9|6062.9|0
1629961200000|2021-08-26 07:00:00|6075.4|6069.4|6073.3|6067.3|6077.9|6071.9|6070.3|6064.3|3
1629961500000|2021-08-26 07:05:00|6072.8|6066.8|6064.8|6058.8|6077.4|6071.4|6060.3|6054.3|4
1629961800000|2021-08-26 07:10:00|6064.3|6058.3|6063.3|6057.3|6068.3|6062.3|6061.3|6055.3|12
1629962100000|2021-08-26 07:15:00|6064.8|6058.8|6074.3|6068.3|6078.8|6072.8|6061.3|6055.3|0
1629962400000|2021-08-26 07:20:00|6073.8|6067.8|6067.3|6061.3|6076.3|6070.3|6064.3|6058.3|9
1629962700000|2021-08-26 07:25:00|6066.3|6060.3|6079.8|6073.8|6083.8|6077.8|6066.3|6060.3|19
1629963000000|2021-08-26 07:30:00|6079.3|6073.3|6079.3|6073.3|6087.3|6081.3|6078.3|6072.3|5
1629963300000|2021-08-26 07:35:00|6079.8|6073.8|6080.8|6074.8|6088.8|6082.8|6078.8|6072.8|0
1629963600000|2021-08-26 07:40:00|6079.8|6073.8|6070.8|6064.8|6080.3|6074.3|6070.8|6064.8|13
1629963900000|2021-08-26 07:45:00|6073.3|6067.3|6065.2|6059.2|6078.8|6072.8|6063.7|6057.7|1
1629964200000|2021-08-26 07:50:00|6064.3|6058.3|6064.3|6058.3|6069.8|6063.8|6063.8|6057.8|0
1629964500000|2021-08-26 07:55:00|6062.8|6056.8|6070.3|6064.3|6071.3|6065.3|6062.8|6056.8|0
1629964800000|2021-08-26 08:00:00|6069.8|6063.8|6071.7|6065.7|6075.7|6069.7|6069.8|6063.8|8
1629965100000|2021-08-26 08:05:00|6071.3|6065.3|6068.3|6062.3|6071.7|6065.7|6065.7|6059.7|3
1629965400000|2021-08-26 08:10:00|6067.8|6061.8|6066.2|6060.2|6067.8|6061.8|6065.3|6059.3|2
1629965700000|2021-08-26 08:15:00|6065.3|6059.3|6074.7|6068.7|6077.2|6071.2|6063.8|6057.8|11
1629966000000|2021-08-26 08:20:00|6074.3|6068.3|6079.2|6073.2|6080.7|6074.7|6074.3|6068.3|43
1629966300000|2021-08-26 08:25:00|6078.7|6072.7|6067.7|6061.7|6083.2|6077.2|6067.2|6061.2|7
1629966600000|2021-08-26 08:30:00|6068.2|6062.2|6066.3|6060.3|6068.2|6062.2|6065.7|6059.7|1
1629966900000|2021-08-26 08:35:00|6066.2|6060.2|6061.7|6055.7|6067.2|6061.2|6061.2|6055.2|4
1629967200000|2021-08-26 08:40:00|6062.7|6056.7|6058.7|6052.7|6062.7|6056.7|6056.7|6050.7|4
1629967500000|2021-08-26 08:45:00|6057.7|6051.7|6057.2|6051.2|6063.2|6057.2|6056.7|6050.7|0
1629967800000|2021-08-26 08:50:00|6057.7|6051.7|6062.1|6056.1|6062.1|6056.1|6056.6|6050.6|7
1629968100000|2021-08-26 08:55:00|6061.6|6055.6|6062.2|6056.2|6065.2|6059.2|6057.6|6051.6|0
1629968400000|2021-08-26 09:00:00|6061.7|6055.7|6050.2|6044.2|6061.7|6055.7|6049.7|6043.7|8
1629968700000|2021-08-26 09:05:00|6049.2|6043.2|6055.2|6049.2|6055.2|6049.2|6046.7|6040.7|7
1629969000000|2021-08-26 09:10:00|6055.7|6049.7|6055.2|6049.2|6061.6|6055.6|6055.2|6049.2|0
1629969300000|2021-08-26 09:15:00|6055.1|6049.1|6052.6|6046.6|6059.6|6053.6|6052.6|6046.6|13
1629969600000|2021-08-26 09:20:00|6052.1|6046.1|6055.8|6049.8|6055.8|6049.8|6051.7|6045.7|191
1629969900000|2021-08-26 09:25:00|6054.8|6048.8|6053.7|6047.7|6062.8|6056.8|6053.2|6047.2|10
1629970200000|2021-08-26 09:30:00|6053.2|6047.2|6062.7|6056.7|6062.7|6056.7|6049.7|6043.7|13
1629970500000|2021-08-26 09:35:00|6062.2|6056.2|6070.7|6064.7|6072.7|6066.7|6060.7|6054.7|0
1629970800000|2021-08-26 09:40:00|6070.2|6064.2|6065.7|6059.7|6073.3|6067.3|6064.7|6058.7|2
1629971100000|2021-08-26 09:45:00|6068.3|6062.3|6066.8|6060.8|6070.7|6064.7|6063.8|6057.8|31
1629971400000|2021-08-26 09:50:00|6066.2|6060.2|6071.2|6065.2|6071.2|6065.2|6064.8|6058.8|36
1629971700000|2021-08-26 09:55:00|6074.2|6068.2|6076.7|6070.7|6076.7|6070.7|6072.7|6066.7|0
1629972000000|2021-08-26 10:00:00|6077.1|6071.1|6084.1|6078.1|6084.2|6078.2|6072.7|6066.7|2
1629972300000|2021-08-26 10:05:00|6083.7|6077.7|6084.7|6078.7|6084.7|6078.7|6077.7|6071.7|3
1629972600000|2021-08-26 10:10:00|6084.2|6078.2|6089.2|6083.2|6089.2|6083.2|6083.2|6077.2|11
1629972900000|2021-08-26 10:15:00|6091.6|6085.6|6089.6|6083.6|6091.6|6085.6|6087.7|6081.7|1
1629973200000|2021-08-26 10:20:00|6088.6|6082.6|6083.6|6077.6|6088.6|6082.6|6082.1|6076.1|1
1629973500000|2021-08-26 10:25:00|6084.1|6078.1|6089.6|6083.6|6090.1|6084.1|6084.1|6078.1|0
1629973800000|2021-08-26 10:30:00|6090.2|6084.2|6082.6|6076.6|6091.1|6085.1|6082.1|6076.1|0
1629974100000|2021-08-26 10:35:00|6086.6|6080.6|6080.1|6074.1|6087.1|6081.1|6077.1|6071.1|0
1629974400000|2021-08-26 10:40:00|6079.1|6073.1|6076.1|6070.1|6079.1|6073.1|6073.6|6067.6|0
1629974700000|2021-08-26 10:45:00|6076.6|6070.6|6076.6|6070.6|6083.6|6077.6|6075.1|6069.1|0
1629975000000|2021-08-26 10:50:00|6076.1|6070.1|6075.6|6069.6|6082.1|6076.1|6075.1|6069.1|1
1629975300000|2021-08-26 10:55:00|6074.6|6068.6|6069.6|6063.6|6077.1|6071.1|6069.1|6063.1|0
1629975600000|2021-08-26 11:00:00|6069.1|6063.1|6072.1|6066.1|6074.6|6068.6|6067.6|6061.6|1
1629975900000|2021-08-26 11:05:00|6072|6066|6072.6|6066.6|6076.6|6070.6|6070.5|6064.5|1
1629976200000|2021-08-26 11:10:00|6072.5|6066.5|6074.1|6068.1|6078.6|6072.6|6071.1|6065.1|0
1629976500000|2021-08-26 11:15:00|6074|6068|6079|6073|6081.6|6075.6|6071.6|6065.6|108
1629976800000|2021-08-26 11:20:00|6079.5|6073.5|6076.1|6070.1|6084.5|6078.5|6076|6070|3
1629977100000|2021-08-26 11:25:00|6076.5|6070.5|6080|6074|6080.1|6074.1|6072.6|6066.6|3
1629977400000|2021-08-26 11:30:00|6081|6075|6087|6081|6091.5|6085.5|6080.5|6074.5|1
1629977700000|2021-08-26 11:35:00|6087.5|6081.5|6091.5|6085.5|6092.6|6086.6|6087|6081|3
1629978000000|2021-08-26 11:40:00|6092.5|6086.5|6084.5|6078.5|6092.5|6086.5|6083|6077|2
1629978300000|2021-08-26 11:45:00|6085|6079|6086.5|6080.5|6087|6081|6082.5|6076.5|14
1629978600000|2021-08-26 11:50:00|6088.5|6082.5|6084|6078|6089.5|6083.5|6084|6078|0
1629978900000|2021-08-26 11:55:00|6083.5|6077.5|6083.5|6077.5|6085|6079|6080.5|6074.5|5
1629979200000|2021-08-26 12:00:00|6083|6077|6077.5|6071.5|6083|6077|6072.5|6066.5|6
1629979500000|2021-08-26 12:05:00|6077|6071|6081.5|6075.5|6081.5|6075.5|6076|6070|1
1629979800000|2021-08-26 12:10:00|6080.5|6074.5|6079.6|6073.6|6081.5|6075.5|6071.5|6065.5|22
1629980100000|2021-08-26 12:15:00|6079|6073|6072.6|6066.6|6083.1|6077.1|6072.6|6066.6|89
1629980400000|2021-08-26 12:20:00|6073.1|6067.1|6073|6067|6074|6068|6067|6061|5
1629980700000|2021-08-26 12:25:00|6073.5|6067.5|6084|6078|6084|6078|6072.4|6066.4|14
1629981000000|2021-08-26 12:30:00|6084.5|6078.5|6072|6066|6085|6079|6071.5|6065.5|15
1629981300000|2021-08-26 12:35:00|6071.5|6065.5|6049|6043|6072|6066|6046.5|6040.5|72
1629981600000|2021-08-26 12:40:00|6049.5|6043.5|6070.6|6060.6|6073.6|6062.6|6049.5|6043.5|39
1629984600000|2021-08-26 13:30:00|6049.5|6043.5|6025.2|6019.2|6064.6|6058.6|6007.2|6001.2|319
1629984900000|2021-08-26 13:35:00|6025.7|6019.7|5984.7|5978.7|6025.7|6019.7|5969.9|5963.9|181
1629985200000|2021-08-26 13:40:00|5984.6|5978.6|5997.7|5991.7|6014.2|6008.2|5966.2|5960.2|151
1629985500000|2021-08-26 13:45:00|5998.2|5992.2|5996.9|5990.9|6011.4|6005.4|5986.9|5980.9|618
1629985800000|2021-08-26 13:50:00|5998.4|5992.4|6015.4|6009.4|6021.9|6015.9|5993|5987|265
1629986100000|2021-08-26 13:55:00|6017|6011|6023.9|6017.9|6045.9|6039.9|6011.5|6005.5|313
1629986400000|2021-08-26 14:00:00|6024.4|6018.4|6022.4|6016.4|6028.4|6022.4|6010.9|6004.9|133
1629986700000|2021-08-26 14:05:00|6023.9|6017.9|6019.6|6013.6|6025.9|6019.9|6009.6|6003.6|215
1629987000000|2021-08-26 14:10:00|6019|6013|6031.4|6025.4|6032.4|6026.4|6018|6012|129
1629987300000|2021-08-26 14:15:00|6031.9|6025.9|6036.8|6030.8|6041.9|6035.9|6031.9|6025.9|319
1629987600000|2021-08-26 14:20:00|6036.3|6030.3|6018.8|6012.8|6037.3|6031.3|6015.3|6009.3|455
1629987900000|2021-08-26 14:25:00|6018.3|6012.3|6008.3|6002.3|6018.3|6012.3|6003.4|5997.4|200
1629988200000|2021-08-26 14:30:00|6008.8|6002.8|6016.8|6010.8|6020.4|6014.4|6006.8|6000.8|130
1629988500000|2021-08-26 14:35:00|6015.8|6009.8|6015.4|6009.4|6023.8|6017.8|6011.8|6005.8|268
1629988800000|2021-08-26 14:40:00|6016.4|6010.4|6016.9|6010.9|6034.3|6028.3|6014.9|6008.9|193
1629989100000|2021-08-26 14:45:00|6017.4|6011.4|6016.7|6010.7|6022.5|6016.5|6014.1|6008.1|742
1629989400000|2021-08-26 14:50:00|6016.2|6010.2|6015.7|6009.7|6020.7|6014.7|6008.1|6002.1|329
1629989700000|2021-08-26 14:55:00|6017.2|6011.2|6005.7|5999.7|6018.7|6012.7|6001.2|5995.2|129
1629990000000|2021-08-26 15:00:00|6005.2|5999.2|6009.7|6003.7|6010.7|6004.7|6001.8|5995.8|89
1629990300000|2021-08-26 15:05:00|6010.2|6004.2|6002.7|5996.7|6010.7|6004.7|6001.2|5995.2|76
1629990600000|2021-08-26 15:10:00|6003.2|5997.2|5998.9|5992.9|6005.2|5999.2|5996.3|5990.3|578
1629990900000|2021-08-26 15:15:00|5999.3|5993.3|5999.9|5993.9|6006.4|6000.4|5998.8|5992.8|113
1629991200000|2021-08-26 15:20:00|5998.9|5992.9|6001.9|5995.9|6001.9|5995.9|5992.4|5986.4|156
1629991500000|2021-08-26 15:25:00|6002.4|5996.4|6004.8|5998.8|6007.4|6001.4|6001|5995|158
1629991800000|2021-08-26 15:30:00|6005.3|5999.3|6007.8|6001.8|6010.2|6004.2|6003.2|5997.2|165
1629992100000|2021-08-26 15:35:00|6008.2|6002.2|6011.2|6005.2|6015.7|6009.7|6007.2|6001.2|113
1629992400000|2021-08-26 15:40:00|6010.7|6004.7|6003.7|5997.7|6010.7|6004.7|6003.2|5997.2|91
1629992700000|2021-08-26 15:45:00|6004.2|5998.2|6009.7|6003.7|6011.2|6005.2|6000.7|5994.7|114
1629993000000|2021-08-26 15:50:00|6010.2|6004.2|6000.8|5994.8|6011.3|6005.3|5999.8|5993.8|88
1629993300000|2021-08-26 15:55:00|5999.8|5993.8|5998.3|5992.3|6002.3|5996.3|5997.2|5991.2|72
1629993600000|2021-08-26 16:00:00|5997.8|5991.8|6014.7|6008.7|6022.2|6016.2|5997.8|5991.8|61
1629993900000|2021-08-26 16:05:00|6014.6|6008.6|6005.7|5999.7|6015.7|6009.7|6004.7|5998.7|118
1629994200000|2021-08-26 16:10:00|6006.2|6000.2|6002|5996|6007.1|6001.1|5996.7|5990.7|77
1629994500000|2021-08-26 16:15:00|6001.6|5995.6|5999.6|5993.6|6001.6|5995.6|5997.6|5991.6|86
1629994800000|2021-08-26 16:20:00|5999.1|5993.1|5992.6|5986.6|6000.6|5994.6|5991.6|5985.6|154
1629995100000|2021-08-26 16:25:00|5993.1|5987.1|5982.2|5976.2|5998.6|5992.6|5982.2|5976.2|130
1629995400000|2021-08-26 16:30:00|5983.2|5977.2|5989.7|5983.7|5990.7|5984.7|5971.3|5965.3|180
1629995700000|2021-08-26 16:35:00|5989.6|5983.6|5982.6|5976.6|5994.1|5988.1|5981.1|5975.1|82
1629996000000|2021-08-26 16:40:00|5983.1|5977.1|5994.5|5988.5|5995|5989|5978.1|5972.1|81
1629996300000|2021-08-26 16:45:00|5993.5|5987.5|6002.5|5996.5|6005|5999|5991.5|5985.5|66
1629996600000|2021-08-26 16:50:00|6001.5|5995.5|6000.9|5994.9|6003.5|5997.5|5998.5|5992.5|72
1629996900000|2021-08-26 16:55:00|6001.4|5995.4|5998.1|5992.1|6003.4|5997.4|5997.9|5991.9|105
1629997200000|2021-08-26 17:00:00|5998.6|5992.6|6013.2|6007.2|6014.2|6008.2|5998.6|5992.6|206
1629997500000|2021-08-26 17:05:00|6012.7|6006.7|6014.1|6008.1|6020.7|6014.7|6011.7|6005.7|237
1629997800000|2021-08-26 17:10:00|6014.2|6008.2|6016.1|6010.1|6019.6|6013.6|6012.1|6006.1|58
1629998100000|2021-08-26 17:15:00|6017.1|6011.1|6025.6|6019.6|6042.6|6035.1|6016.6|6010.6|139
1629998400000|2021-08-26 17:20:00|6026.1|6020.1|6027.8|6021.8|6039.7|6033.7|6021.8|6015.8|194
1629998700000|2021-08-26 17:25:00|6027.3|6021.3|6018.9|6012.9|6029.8|6023.8|6016.9|6010.9|409
1629999000000|2021-08-26 17:30:00|6019.4|6013.4|6008|6002|6021.4|6015.4|6008|6002|631
1629999300000|2021-08-26 17:35:00|6007.5|6001.5|6008.6|6002.6|6012.5|6006.5|6001.9|5995.9|909
1629999600000|2021-08-26 17:40:00|6009.1|6003.1|6015.1|6009.1|6018.6|6012.6|6007.6|6001.6|241
1629999900000|2021-08-26 17:45:00|6015.6|6009.6|6013.2|6007.2|6017.6|6011.6|6012.2|6006.2|260
1630000200000|2021-08-26 17:50:00|6013.7|6007.7|6007.7|6001.7|6013.7|6007.7|6006.8|6000.8|221
1630000500000|2021-08-26 17:55:00|6008.2|6002.2|6011.7|6005.7|6019.2|6013.2|6008.2|6002.2|192
1630000800000|2021-08-26 18:00:00|6012.7|6006.7|6015.7|6009.7|6020.2|6014.2|6010.7|6004.7|202
1630001100000|2021-08-26 18:05:00|6016.2|6010.2|6021.4|6015.4|6026.8|6020.8|6011.2|6005.2|548
1630001400000|2021-08-26 18:10:00|6020.9|6014.9|6012.9|6006.9|6023.9|6017.9|5998.7|5992.7|1145
1630001700000|2021-08-26 18:15:00|6013.4|6007.4|5998.9|5992.9|6015.7|6009.7|5998.4|5992.4|485
1630022400000|2021-08-27 00:00:00|5974.1|5968.1|5928.5|5922.5|5974.5|5968.5|5927|5921|336
1630022700000|2021-08-27 00:05:00|5931.5|5925.5|5943.9|5937.9|5944.4|5938.4|5920|5914|123
1630023000000|2021-08-27 00:10:00|5944.4|5938.4|5945|5939|5951.4|5945.4|5941|5935|67
1630023300000|2021-08-27 00:15:00|5946|5940|5944.9|5938.9|5951.4|5945.4|5943.9|5937.9|62
1630023600000|2021-08-27 00:20:00|5942.9|5936.9|5939.9|5933.9|5944.4|5938.4|5934.4|5928.4|71
1630023900000|2021-08-27 00:25:00|5937.4|5931.4|5936.7|5930.7|5940.3|5934.3|5935.4|5929.4|76
1630024200000|2021-08-27 00:30:00|5937.2|5931.2|5928.7|5922.7|5937.2|5931.2|5927.2|5921.2|52
1630024500000|2021-08-27 00:35:00|5930.2|5924.2|5926.2|5920.2|5930.7|5924.7|5925.2|5919.2|58
1630024800000|2021-08-27 00:40:00|5926.7|5920.7|5926.2|5920.2|5927.7|5921.7|5926.2|5920.2|14
1630025100000|2021-08-27 00:45:00|5925.2|5919.2|5925.2|5919.2|5926.2|5920.2|5923.7|5917.7|63
1630025400000|2021-08-27 00:50:00|5924.7|5918.7|5919.6|5913.6|5925.2|5919.2|5919.6|5913.6|33
1630025700000|2021-08-27 00:55:00|5919.2|5913.2|5915.7|5909.7|5921.1|5915.1|5913.7|5907.7|47
1630026000000|2021-08-27 01:00:00|5916.2|5910.2|5901.7|5895.7|5916.2|5910.2|5900.1|5894.1|156
1630026300000|2021-08-27 01:05:00|5901.2|5895.2|5904.7|5898.7|5906.1|5900.1|5900.7|5894.7|53
1630026600000|2021-08-27 01:10:00|5904.2|5898.2|5908.7|5902.7|5912.1|5906.1|5903.2|5897.2|40
1630026900000|2021-08-27 01:15:00|5910.1|5904.1|5918.5|5912.5|5919|5913|5909.6|5903.6|28
1630027200000|2021-08-27 01:20:00|5919|5913|5921.1|5915.1|5921.1|5915.1|5913.6|5907.6|133
1630027500000|2021-08-27 01:25:00|5921.6|5915.6|5925.6|5919.6|5927.1|5921.1|5921.1|5915.1|35
1630027800000|2021-08-27 01:30:00|5925.1|5919.1|5925|5919|5928|5922|5924.6|5918.6|118
1630028100000|2021-08-27 01:35:00|5925.5|5919.5|5923.5|5917.5|5926.1|5920.1|5921.1|5915.1|47
1630028400000|2021-08-27 01:40:00|5924|5918|5924|5918|5925|5919|5923.6|5917.6|27
1630028700000|2021-08-27 01:45:00|5924.5|5918.5|5920|5914|5925|5919|5919.5|5913.5|62
1630029000000|2021-08-27 01:50:00|5920.5|5914.5|5919|5913|5922.5|5916.5|5918.9|5912.9|12
1630029300000|2021-08-27 01:55:00|5919.5|5913.5|5918|5912|5919.5|5913.5|5916.5|5910.5|17
1630029600000|2021-08-27 02:00:00|5918.5|5912.5|5924.4|5918.4|5925|5919|5918|5912|29
1630029900000|2021-08-27 02:05:00|5923.9|5917.9|5924.4|5918.4|5925.4|5919.4|5923.4|5917.4|13
1630030200000|2021-08-27 02:10:00|5923.9|5917.9|5915.9|5909.9|5924.9|5918.9|5914.9|5908.9|51
1630030500000|2021-08-27 02:15:00|5917.4|5911.4|5916.4|5910.4|5917.9|5911.9|5915.4|5909.4|20
1630030800000|2021-08-27 02:20:00|5915.9|5909.9|5917.9|5911.9|5917.9|5911.9|5914.9|5908.9|10
1630031100000|2021-08-27 02:25:00|5919.3|5913.3|5922.4|5916.4|5923.4|5917.4|5918.8|5912.8|22
1630031400000|2021-08-27 02:30:00|5923.4|5917.4|5921.9|5915.9|5923.9|5917.9|5920.4|5914.4|32
1630031700000|2021-08-27 02:35:00|5922.3|5916.3|5924.3|5918.3|5924.9|5918.9|5921.8|5915.8|33
1630032000000|2021-08-27 02:40:00|5923.9|5917.9|5919.8|5913.8|5924.3|5918.3|5918.8|5912.8|10
1630032300000|2021-08-27 02:45:00|5919.3|5913.3|5913.3|5907.3|5920.8|5914.8|5911.8|5905.8|84
1630032600000|2021-08-27 02:50:00|5912.8|5906.8|5914.8|5908.8|5918.3|5912.3|5912.8|5906.8|34
1630032900000|2021-08-27 02:55:00|5915.3|5909.3|5912.8|5906.8|5915.3|5909.3|5909.3|5903.3|50
1630033200000|2021-08-27 03:00:00|5912.3|5906.3|5922.3|5916.3|5923.3|5917.3|5912.3|5906.3|21
1630033500000|2021-08-27 03:05:00|5922.8|5916.8|5924.3|5918.3|5924.3|5918.3|5919.3|5913.3|36
1630033800000|2021-08-27 03:10:00|5923.8|5917.8|5920.8|5914.8|5924.2|5918.2|5916.3|5910.3|19
1630034100000|2021-08-27 03:15:00|5921.3|5915.3|5928.2|5922.2|5928.7|5922.7|5919.3|5913.3|68
1630034400000|2021-08-27 03:20:00|5927.8|5921.8|5918.3|5912.3|5928.2|5922.2|5917.8|5911.8|21
1630034700000|2021-08-27 03:25:00|5918.8|5912.8|5920.2|5914.2|5920.3|5914.3|5916.2|5910.2|6
1630035000000|2021-08-27 03:30:00|5920.7|5914.7|5917.7|5911.7|5920.7|5914.7|5915.2|5909.2|9
1630035300000|2021-08-27 03:35:00|5917.2|5911.2|5917.2|5911.2|5917.2|5911.2|5916.2|5910.2|8
1630035600000|2021-08-27 03:40:00|5916.7|5910.7|5925.7|5919.7|5926.2|5920.2|5915.7|5909.7|13
1630035900000|2021-08-27 03:45:00|5927.2|5921.2|5925.7|5919.7|5927.7|5921.7|5925.7|5919.7|7
1630036200000|2021-08-27 03:50:00|5923.7|5917.7|5922.7|5916.7|5925.7|5919.7|5922.7|5916.7|15
1630036500000|2021-08-27 03:55:00|5924.7|5918.7|5924.7|5918.7|5925.7|5919.7|5923.7|5917.7|11
1630036800000|2021-08-27 04:00:00|5924.2|5918.2|5920.7|5914.7|5924.2|5918.2|5920.7|5914.7|3
1630037100000|2021-08-27 04:05:00|5920.2|5914.2|5920.6|5914.6|5921.6|5915.6|5916.6|5910.6|16
1630037400000|2021-08-27 04:10:00|5920.1|5914.1|5920.6|5914.6|5921.6|5915.6|5918.6|5912.6|6
1630037700000|2021-08-27 04:15:00|5921.1|5915.1|5920.6|5914.6|5921.1|5915.1|5920.6|5914.6|3
1630038000000|2021-08-27 04:20:00|5921.1|5915.1|5919.6|5913.6|5921.6|5915.6|5919.6|5913.6|2
1630038300000|2021-08-27 04:25:00|5918.6|5912.6|5920.1|5914.1|5922.1|5916.1|5918.6|5912.6|8
1630038600000|2021-08-27 04:30:00|5920.6|5914.6|5924.6|5918.6|5925.5|5919.5|5920.6|5914.6|8
1630038900000|2021-08-27 04:35:00|5924.5|5918.5|5925.5|5919.5|5925.5|5919.5|5922|5916|13
1630039200000|2021-08-27 04:40:00|5925|5919|5922.5|5916.5|5925|5919|5922.5|5916.5|11
1630039500000|2021-08-27 04:45:00|5923|5917|5927|5921|5927|5921|5923|5917|14
1630039800000|2021-08-27 04:50:00|5926.5|5920.5|5927|5921|5927|5921|5926.5|5920.5|5
1630040100000|2021-08-27 04:55:00|5927.5|5921.5|5927|5921|5927.5|5921.5|5927|5921|8
1630040400000|2021-08-27 05:00:00|5928|5922|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|20
1630040700000|2021-08-27 05:05:00|5927|5921|5926.5|5920.5|5928|5922|5926.5|5920.5|32
1630041000000|2021-08-27 05:10:00|5927|5921|5926.4|5920.4|5927|5921|5926.4|5920.4|29
1630041300000|2021-08-27 05:15:00|5924.9|5918.9|5926.9|5920.9|5926.9|5920.9|5923.9|5917.9|6
1630041600000|2021-08-27 05:20:00|5926.4|5920.4|5926.9|5920.9|5927.9|5921.9|5926.4|5920.4|5
1630041900000|2021-08-27 05:25:00|5927.4|5921.4|5927.9|5921.9|5928.4|5922.4|5926.9|5920.9|7
1630042200000|2021-08-27 05:30:00|5926.9|5920.9|5927.9|5921.9|5929.4|5923.4|5926.4|5920.4|53
1630042500000|2021-08-27 05:35:00|5927.8|5921.8|5924.3|5918.3|5927.9|5921.9|5922.9|5916.9|5
1630042800000|2021-08-27 05:40:00|5924.8|5918.8|5924.8|5918.8|5926.3|5920.3|5923.3|5917.3|2
1630043100000|2021-08-27 05:45:00|5924.3|5918.3|5924.8|5918.8|5926.8|5920.8|5922.8|5916.8|2
1630043400000|2021-08-27 05:50:00|5924.3|5918.3|5922.8|5916.8|5924.3|5918.3|5922.8|5916.8|2
1630043700000|2021-08-27 05:55:00|5922.3|5916.3|5925.3|5919.3|5925.3|5919.3|5920.8|5914.8|29
1630044000000|2021-08-27 06:00:00|5923.3|5917.3|5923.8|5917.8|5924.8|5918.8|5921.8|5915.8|47
1630044300000|2021-08-27 06:05:00|5924.3|5918.3|5921.8|5915.8|5924.8|5918.8|5921.8|5915.8|31
1630044600000|2021-08-27 06:10:00|5922.3|5916.3|5923.3|5917.3|5924.7|5918.7|5922.3|5916.3|12
1630044900000|2021-08-27 06:15:00|5923.8|5917.8|5923.7|5917.7|5925.2|5919.2|5921.2|5915.2|28
1630045200000|2021-08-27 06:20:00|5923.2|5917.2|5923.7|5917.7|5924.7|5918.7|5923.2|5917.2|15
1630045500000|2021-08-27 06:25:00|5922.2|5916.2|5919.7|5913.7|5922.2|5916.2|5917.2|5911.2|31
1630045800000|2021-08-27 06:30:00|5920.7|5914.7|5921.2|5915.2|5924.7|5918.7|5919.2|5913.2|20
1630046100000|2021-08-27 06:35:00|5915.3|5909.3|5906.2|5900.2|5918.7|5912.7|5906.2|5900.2|92
1630046400000|2021-08-27 06:40:00|5907.2|5901.2|5906.2|5900.2|5907.7|5901.7|5902.2|5896.2|14
1630046700000|2021-08-27 06:45:00|5907.7|5901.7|5916.2|5910.2|5916.2|5910.2|5907.2|5901.2|11
1630047000000|2021-08-27 06:50:00|5915.7|5909.7|5910.7|5904.7|5916.7|5910.7|5910.2|5904.2|34
1630047300000|2021-08-27 06:55:00|5910.2|5904.2|5912.2|5906.2|5913.2|5907.2|5908.2|5902.2|25
1630047600000|2021-08-27 07:00:00|5911.7|5905.7|5908.7|5902.7|5915.2|5909.2|5908.7|5902.7|48
1630047900000|2021-08-27 07:05:00|5907.7|5901.7|5906.6|5900.6|5909.2|5903.2|5906.1|5900.1|22
1630048200000|2021-08-27 07:10:00|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|49
1630048500000|2021-08-27 07:15:00|5907.1|5901.1|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|23
1630048800000|2021-08-27 07:20:00|5906.1|5900.1|5906.1|5900.1|5907.1|5901.1|5906.1|5900.1|16
1630049100000|2021-08-27 07:25:00|5906.6|5900.6|5906.6|5900.6|5907.1|5901.1|5906.1|5900.1|49
1630049400000|2021-08-27 07:30:00|5906.5|5900.5|5907|5901|5907|5901|5906|5900|34
1630049700000|2021-08-27 07:35:00|5906.5|5900.5|5884.5|5878.5|5907|5901|5883.5|5877.5|124
1630050000000|2021-08-27 07:40:00|5886.5|5880.5|5869.2|5863.2|5886.5|5880.5|5861.7|5855.7|183
1630050300000|2021-08-27 07:45:00|5869.7|5863.7|5868.2|5862.2|5879.2|5873.2|5849.8|5843.8|6531
1630050600000|2021-08-27 07:50:00|5868.7|5862.7|5862.7|5856.7|5875.7|5869.7|5862.7|5856.7|108
1630050900000|2021-08-27 07:55:00|5863.2|5857.2|5866.2|5860.2|5870.2|5864.2|5858.7|5852.7|101
1630051200000|2021-08-27 08:00:00|5865.7|5859.7|5875.2|5869.2|5878.2|5872.2|5862.7|5856.7|55
1630051500000|2021-08-27 08:05:00|5874.7|5868.7|5858.7|5852.7|5875.2|5869.2|5853.7|5847.7|24
1630051800000|2021-08-27 08:10:00|5859.2|5853.2|5858.2|5852.2|5860.7|5854.7|5856.2|5850.2|21
1630052100000|2021-08-27 08:15:00|5857.7|5851.7|5853.7|5847.7|5857.7|5851.7|5851.2|5845.2|37
1630052400000|2021-08-27 08:20:00|5854.2|5848.2|5856.7|5850.7|5867.2|5861.2|5853.7|5847.7|37
1630052700000|2021-08-27 08:25:00|5857.6|5851.6|5865.1|5859.1|5865.6|5859.6|5857.1|5851.1|15
1630053000000|2021-08-27 08:30:00|5865.6|5859.6|5860.6|5854.6|5867.6|5861.6|5860.1|5854.1|39
1630053300000|2021-08-27 08:35:00|5859.1|5853.1|5853|5847|5860.6|5854.6|5852.5|5846.5|75
1630053600000|2021-08-27 08:40:00|5854|5848|5858.4|5852.4|5859.9|5853.9|5854|5848|142
1630053900000|2021-08-27 08:45:00|5857.9|5851.9|5854.9|5848.9|5859.9|5853.9|5854.8|5848.8|49
1630054200000|2021-08-27 08:50:00|5854.8|5848.8|5858.3|5852.3|5859.4|5853.4|5847|5841|215
1630054500000|2021-08-27 08:55:00|5857.9|5851.9|5860.3|5854.3|5860.8|5854.8|5856.8|5850.8|58
1630054800000|2021-08-27 09:00:00|5858.3|5852.3|5851.8|5845.8|5860.3|5854.3|5851.8|5845.8|42
1630055100000|2021-08-27 09:05:00|5852.3|5846.3|5867.2|5861.2|5868.7|5862.7|5852.3|5846.3|98
1630055400000|2021-08-27 09:10:00|5866.2|5860.2|5877.7|5871.7|5878.7|5872.7|5864.7|5858.7|102
1630055700000|2021-08-27 09:15:00|5877.2|5871.2|5888.7|5882.7|5888.7|5882.7|5875.7|5869.7|84
1630056000000|2021-08-27 09:20:00|5888.2|5882.2|5884.7|5878.7|5888.2|5882.2|5882.2|5876.2|98
1630056300000|2021-08-27 09:25:00|5884.2|5878.2|5880.1|5874.1|5888.2|5882.2|5880.1|5874.1|107
1630056600000|2021-08-27 09:30:00|5879.1|5873.1|5876.6|5870.6|5879.6|5873.6|5874.6|5868.6|43
1630056900000|2021-08-27 09:35:00|5876.1|5870.1|5872.6|5866.6|5878.1|5872.1|5868.6|5862.6|61
1630057200000|2021-08-27 09:40:00|5872.1|5866.1|5871.1|5865.1|5875.6|5869.6|5870.1|5864.1|67
1630057500000|2021-08-27 09:45:00|5871.6|5865.6|5866.6|5860.6|5871.6|5865.6|5861.6|5855.6|60
1630057800000|2021-08-27 09:50:00|5867|5861|5867|5861|5869.5|5863.5|5866.5|5860.5|30
1630058100000|2021-08-27 09:55:00|5866.5|5860.5|5867.5|5861.5|5872|5866|5864.6|5858.6|56
1630058400000|2021-08-27 10:00:00|5870.5|5864.5|5884|5878|5884|5878|5870.5|5864.5|77
1630058700000|2021-08-27 10:05:00|5884.5|5878.5|5884.5|5878.5|5887|5881|5877.5|5871.5|116
1630059000000|2021-08-27 10:10:00|5888|5882|5882|5876|5889|5883|5880|5874|51
1630059300000|2021-08-27 10:15:00|5881.5|5875.5|5879.4|5873.4|5882.4|5876.4|5877.5|5871.5|41
1630059600000|2021-08-27 10:20:00|5879|5873|5878.9|5872.9|5881.4|5875.4|5876|5870|31
1630059900000|2021-08-27 10:25:00|5879.4|5873.4|5881.9|5875.9|5889.4|5883.4|5877.9|5871.9|28
1630060200000|2021-08-27 10:30:00|5884.9|5878.9|5881.4|5875.4|5885.9|5879.9|5881.4|5875.4|34
1630060500000|2021-08-27 10:35:00|5881.9|5875.9|5895.4|5889.4|5900.4|5894.4|5881.9|5875.9|76
1630060800000|2021-08-27 10:40:00|5894.9|5888.9|5892.9|5886.9|5894.9|5888.9|5890.4|5884.4|188
1630061100000|2021-08-27 10:45:00|5892.4|5886.4|5898.4|5892.4|5900.4|5894.4|5892.4|5886.4|50
1630061400000|2021-08-27 10:50:00|5897.9|5891.9|5893.4|5887.4|5898.4|5892.4|5892.9|5886.9|31
1630061700000|2021-08-27 10:55:00|5893.3|5887.3|5896.8|5890.8|5901.3|5895.3|5891.8|5885.8|42
1630062000000|2021-08-27 11:00:00|5896.3|5890.3|5902.4|5896.4|5904.3|5898.3|5895.8|5889.8|139
1630062300000|2021-08-27 11:05:00|5901.9|5895.9|5902.3|5896.3|5904.3|5898.3|5900.8|5894.8|44
1630062600000|2021-08-27 11:10:00|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5902.8|5896.8|59
1630062900000|2021-08-27 11:15:00|5903.8|5897.8|5902.3|5896.3|5904.3|5898.3|5902.3|5896.3|105
1630063200000|2021-08-27 11:20:00|5902.8|5896.8|5898.3|5892.3|5903.3|5897.3|5898.3|5892.3|57
1630063500000|2021-08-27 11:25:00|5898.8|5892.8|5886.8|5880.8|5899.3|5893.3|5885.8|5879.8|146
1630063800000|2021-08-27 11:30:00|5887.3|5881.3|5894.3|5888.3|5894.3|5888.3|5886.3|5880.3|34
1630064100000|2021-08-27 11:35:00|5894.7|5888.7|5898.2|5892.2|5900.2|5894.2|5894.7|5888.7|41
1630064400000|2021-08-27 11:40:00|5897.7|5891.7|5896.2|5890.2|5898.2|5892.2|5888.7|5882.7|126
1630064700000|2021-08-27 11:45:00|5897.2|5891.2|5889.7|5883.7|5899.2|5893.2|5888.7|5882.7|48
1630065000000|2021-08-27 11:50:00|5890.2|5884.2|5890.3|5884.3|5894.3|5888.3|5882.3|5876.3|97
1630065300000|2021-08-27 11:55:00|5893.8|5887.8|5895.8|5889.8|5900.3|5894.3|5893.3|5887.3|128
1630065600000|2021-08-27 12:00:00|5896.3|5890.3|5893.8|5887.8|5899.3|5893.3|5893.8|5887.8|64
1630065900000|2021-08-27 12:05:00|5894.8|5888.8|5900.8|5894.8|5903.3|5897.3|5894.8|5888.8|73
1630066200000|2021-08-27 12:10:00|5900.3|5894.3|5901.8|5895.8|5902.3|5896.3|5900.3|5894.3|66
1630066500000|2021-08-27 12:15:00|5902.3|5896.3|5897.3|5891.3|5902.3|5896.3|5897.3|5891.3|150
1630066800000|2021-08-27 12:20:00|5898.3|5892.3|5898.2|5892.2|5901.3|5895.3|5896.7|5890.7|67
1630067100000|2021-08-27 12:25:00|5897.2|5891.2|5894.2|5888.2|5903.2|5897.2|5892.7|5886.7|118
1630067400000|2021-08-27 12:30:00|5892.7|5886.7|5898.2|5892.2|5900.7|5894.7|5892.2|5886.2|108
1630067700000|2021-08-27 12:35:00|5897.7|5891.7|5901.1|5895.1|5903.1|5897.1|5897.1|5891.1|109
1630068000000|2021-08-27 12:40:00|5901.6|5895.6|5903.6|5897.6|5904.1|5898.1|5901.1|5895.1|148
1630071000000|2021-08-27 13:30:00|5891.5|5885.5|5898.6|5892.6|5938.5|5932.5|5891.5|5885.5|934
1630071300000|2021-08-27 13:35:00|5898.5|5892.5|5871.7|5865.7|5899.5|5893.5|5861.7|5855.7|1022
1630071600000|2021-08-27 13:40:00|5873.7|5867.7|5878.8|5872.8|5893.8|5887.8|5865.8|5859.8|544
1630071900000|2021-08-27 13:45:00|5879.8|5873.8|5885.9|5879.9|5896.4|5890.4|5875.9|5869.9|446
1630072200000|2021-08-27 13:50:00|5885.4|5879.4|5874.9|5868.9|5886.4|5880.4|5874.4|5868.4|670
1630072500000|2021-08-27 13:55:00|5875.4|5869.4|5893.4|5887.4|5894.4|5888.4|5874.9|5868.9|457
1630072800000|2021-08-27 14:00:00|5892.4|5886.4|5918.3|5912.3|5921.3|5915.3|5888.9|5882.9|677
1630073100000|2021-08-27 14:05:00|5918.8|5912.8|5920.9|5914.9|5929.4|5923.4|5911.9|5905.9|397
1630073400000|2021-08-27 14:10:00|5923.9|5917.9|5945.4|5939.4|5954.4|5948.4|5921.4|5915.4|557
1630073700000|2021-08-27 14:15:00|5947.4|5941.4|5946.9|5940.9|5970.9|5964.9|5939.9|5933.9|562
1630074000000|2021-08-27 14:20:00|5945.4|5939.4|5951.5|5945.5|5965.9|5959.9|5944.9|5938.9|263
1630074300000|2021-08-27 14:25:00|5950|5944|5951.4|5945.4|5959.5|5953.5|5947|5941|282
1630074600000|2021-08-27 14:30:00|5951.9|5945.9|5952.9|5946.9|5961.9|5955.9|5945.4|5939.4|302
1630074900000|2021-08-27 14:35:00|5953.4|5947.4|5947.4|5941.4|5954.4|5948.4|5942.4|5936.4|402
1630075200000|2021-08-27 14:40:00|5946.9|5940.9|5942|5936|5953.9|5947.9|5930|5924|876
1630075500000|2021-08-27 14:45:00|5943|5937|5939.9|5933.9|5952.9|5946.9|5936.4|5930.4|353
1630075800000|2021-08-27 14:50:00|5939.4|5933.4|5942.9|5936.9|5948.9|5942.9|5931.9|5925.9|242
1630076100000|2021-08-27 14:55:00|5942.4|5936.4|5945.9|5939.9|5946.4|5940.4|5934.4|5928.4|260
1630076400000|2021-08-27 15:00:00|5947.4|5941.4|5952.8|5946.8|5953.8|5947.8|5945.4|5939.4|20646
1630076700000|2021-08-27 15:05:00|5952.3|5946.3|5953.8|5947.8|5958.8|5952.8|5947.3|5941.3|275
1630077000000|2021-08-27 15:10:00|5955.3|5949.3|5957.3|5951.3|5958.8|5952.8|5951.3|5945.3|366
1630077300000|2021-08-27 15:15:00|5956.8|5950.8|5953.8|5947.8|5957.8|5951.8|5950.3|5944.3|167
1630077600000|2021-08-27 15:20:00|5953.3|5947.3|5949.7|5943.7|5958.3|5952.3|5949.7|5943.7|285
1630077900000|2021-08-27 15:25:00|5949.2|5943.2|5949.7|5943.7|5954.2|5948.2|5948.7|5942.7|178
1630078200000|2021-08-27 15:30:00|5951.7|5945.7|5959.2|5953.2|5959.2|5953.2|5948.7|5942.7|199
1630078500000|2021-08-27 15:35:00|5958.2|5952.2|5958.7|5952.7|5960.2|5954.2|5955.7|5949.7|121
1630078800000|2021-08-27 15:40:00|5959.2|5953.2|5953.2|5947.2|5959.2|5953.2|5950.2|5944.2|205
1630079100000|2021-08-27 15:45:00|5952.7|5946.7|5960.7|5954.7|5964.2|5958.2|5952.7|5946.7|322
1630079400000|2021-08-27 15:50:00|5960.6|5954.6|5958.1|5952.1|5973.6|5967.6|5958.1|5952.1|271
1630079700000|2021-08-27 15:55:00|5958.6|5952.6|5973.4|5967.4|5974.4|5968.4|5956.6|5950.6|371
1630080000000|2021-08-27 16:00:00|5974.4|5968.4|5972.4|5966.4|5981.4|5975.4|5968.4|5962.4|189
1630080300000|2021-08-27 16:05:00|5972.9|5966.9|5969.4|5963.4|5973.9|5967.9|5965.4|5959.4|194
1630080600000|2021-08-27 16:10:00|5970.4|5964.4|5967.9|5961.9|5972.4|5966.4|5966.9|5960.9|167
1630080900000|2021-08-27 16:15:00|5967.4|5961.4|5961.4|5955.4|5968.4|5962.4|5957.9|5951.9|282
1630081200000|2021-08-27 16:20:00|5960.9|5954.9|5964.3|5958.3|5966.3|5960.3|5957.4|5951.4|116
1630081500000|2021-08-27 16:25:00|5964.8|5958.8|5967.3|5961.3|5970.8|5964.8|5963.8|5957.8|140
1630081800000|2021-08-27 16:30:00|5966.8|5960.8|5974.3|5968.3|5976.3|5970.3|5966.8|5960.8|127
1630082100000|2021-08-27 16:35:00|5974.8|5968.8|5988.3|5982.3|5989.3|5983.3|5974.3|5968.3|185
1630082400000|2021-08-27 16:40:00|5987.8|5981.8|5997.8|5991.8|5999.8|5993.8|5982.7|5976.7|183
1630082700000|2021-08-27 16:45:00|5997.3|5991.3|6000.2|5994.2|6002.7|5996.7|5993.7|5987.7|297
1630083000000|2021-08-27 16:50:00|5998.7|5992.7|5997.6|5991.6|6001.7|5995.7|5993.6|5987.6|265
1630083300000|2021-08-27 16:55:00|5998.1|5992.1|6019.1|6013.1|6020.6|6014.6|5993.6|5987.6|330
1630083600000|2021-08-27 17:00:00|6021.1|6015.1|6006.6|6000.6|6024.1|6018.1|6003.6|5997.6|425
1630083900000|2021-08-27 17:05:00|6007.1|6001.1|6012.5|6006.5|6012.5|6006.5|6003.1|5997.1|242
1630084200000|2021-08-27 17:10:00|6010|6004|6027|6021|6028|6022|6009|6003|172
1630084500000|2021-08-27 17:15:00|6026.5|6020.5|6040.4|6034.4|6042|6036|6026.5|6020.5|376
1630084800000|2021-08-27 17:20:00|6041.4|6035.4|6040.9|6034.9|6047.4|6041.4|6037.9|6031.9|547
1630085100000|2021-08-27 17:25:00|6041.4|6035.4|6043.9|6037.9|6045.4|6039.4|6040.4|6034.4|182
1630085400000|2021-08-27 17:30:00|6043.4|6037.4|6052.3|6046.3|6058.8|6052.8|6043.4|6037.4|397
1630085700000|2021-08-27 17:35:00|6052.8|6046.8|6051.3|6045.3|6061.8|6055.8|6051.3|6045.3|208
1630086000000|2021-08-27 17:40:00|6052.3|6046.3|6062.7|6056.7|6068.7|6062.7|6051.8|6045.8|197
1630086300000|2021-08-27 17:45:00|6062.2|6056.2|6059.2|6053.2|6063.2|6057.2|6054.3|6048.3|333
1630086600000|2021-08-27 17:50:00|6058.7|6052.7|6031.2|6025.2|6061.7|6055.7|6030.7|6024.7|514
1630086900000|2021-08-27 17:55:00|6031.7|6025.7|6035.2|6029.2|6045.7|6039.7|6027.7|6021.7|377
1630087200000|2021-08-27 18:00:00|6034.7|6028.7|6029.2|6023.2|6036.2|6030.2|6022.2|6016.2|556
1630087500000|2021-08-27 18:05:00|6028.7|6022.7|6028.1|6022.1|6042.6|6036.6|6027.6|6021.6|386
1630087800000|2021-08-27 18:10:00|6028.6|6022.6|6027.6|6021.6|6047.1|6041.1|6025.1|6019.1|1323
1630088100000|2021-08-27 18:15:00|6027.1|6021.1|6009.6|6003.6|6031.1|6025.1|6003.6|5997.6|530
1630281600000|2021-08-30 00:00:00|6053.1|6047.1|6054.1|6048.1|6057.1|6051.1|6021.2|6014.2|434
1630281900000|2021-08-30 00:05:00|6053.1|6047.1|6056.6|6050.6|6058.6|6052.6|6042.1|6036.1|119
1630282200000|2021-08-30 00:10:00|6056.1|6050.1|6047.6|6041.6|6058.1|6052.1|6045.6|6039.6|33
1630282500000|2021-08-30 00:15:00|6048.1|6042.1|6056.1|6050.1|6064.1|6058.1|6043.6|6037.6|137
1630282800000|2021-08-30 00:20:00|6056.6|6050.6|6051.1|6045.1|6057.1|6051.1|6048.1|6042.1|15
1630283100000|2021-08-30 00:25:00|6051.6|6045.6|6058.1|6052.1|6060.6|6054.6|6051.6|6045.6|35
1630283400000|2021-08-30 00:30:00|6057.6|6051.6|6054.6|6048.6|6063.6|6057.6|6054.6|6048.6|35
1630283700000|2021-08-30 00:35:00|6055.1|6049.1|6058.1|6052.1|6060.1|6054.1|6055.1|6049.1|12
1630284000000|2021-08-30 00:40:00|6058.6|6052.6|6061.6|6055.6|6062.6|6056.6|6058.1|6052.1|13
1630284300000|2021-08-30 00:45:00|6061.1|6055.1|6073.1|6067.1|6073.6|6067.6|6059.6|6053.6|23
1630284600000|2021-08-30 00:50:00|6073.2|6067.2|6067.6|6061.6|6074.1|6068.1|6066.6|6060.6|20
1630284900000|2021-08-30 00:55:00|6066.6|6060.6|6062.1|6056.1|6076.1|6070.1|6062.1|6056.1|55
1630285200000|2021-08-30 01:00:00|6060.6|6054.6|6066.6|6060.6|6074.6|6068.6|6058.6|6052.6|119
1630285500000|2021-08-30 01:05:00|6067.1|6061.1|6065.6|6059.6|6072.1|6066.1|6064.1|6058.1|69
1630285800000|2021-08-30 01:10:00|6066.1|6060.1|6067.1|6061.1|6069.6|6063.6|6063.1|6057.1|32
1630286100000|2021-08-30 01:15:00|6066.6|6060.6|6067.6|6061.6|6068.1|6062.1|6063.1|6057.1|17
1630286400000|2021-08-30 01:20:00|6068.1|6062.1|6065.1|6059.1|6068.6|6062.6|6065.1|6059.1|6
1630286700000|2021-08-30 01:25:00|6064.6|6058.6|6071.6|6065.6|6071.6|6065.6|6064.1|6058.1|20
1630287000000|2021-08-30 01:30:00|6071.1|6065.1|6070.1|6064.1|6072.1|6066.1|6068.1|6062.1|33
1630287300000|2021-08-30 01:35:00|6070.6|6064.6|6066.6|6060.6|6077.6|6071.6|6066.6|6060.6|44
1630287600000|2021-08-30 01:40:00|6067.1|6061.1|6062.6|6056.6|6068.1|6062.1|6061.6|6055.6|12
1630287900000|2021-08-30 01:45:00|6062.1|6056.1|6060.1|6054.1|6063.1|6057.1|6059.1|6053.1|24
1630288200000|2021-08-30 01:50:00|6061.1|6055.1|6065.1|6059.1|6069.1|6063.1|6061.1|6055.1|21
1630288500000|2021-08-30 01:55:00|6065.6|6059.6|6047.1|6041.1|6066.1|6060.1|6047.1|6041.1|72
1630288800000|2021-08-30 02:00:00|6046.6|6040.6|6037.6|6031.6|6048.1|6042.1|6037.1|6031.1|69
1630289100000|2021-08-30 02:05:00|6038.1|6032.1|6036.6|6030.6|6038.6|6032.6|6033.1|6027.1|29
1630289400000|2021-08-30 02:10:00|6036.1|6030.1|6032.6|6026.6|6036.6|6030.6|6029.1|6023.1|45
1630289700000|2021-08-30 02:15:00|6033.1|6027.1|6037.1|6031.1|6039.6|6033.6|6032.6|6026.6|20
1630290000000|2021-08-30 02:20:00|6037.2|6031.2|6034.6|6028.6|6039.1|6033.1|6034.6|6028.6|12
1630290300000|2021-08-30 02:25:00|6034.1|6028.1|6035.6|6029.6|6037.1|6031.1|6031.1|6025.1|7
1630290600000|2021-08-30 02:30:00|6036.1|6030.1|6039.1|6033.1|6045.6|6039.6|6035.1|6029.1|33
1630290900000|2021-08-30 02:35:00|6038.6|6032.6|6031.1|6025.1|6038.6|6032.6|6029.6|6023.6|22
1630291200000|2021-08-30 02:40:00|6030.6|6024.6|6035.6|6029.6|6037.1|6031.1|6030.1|6024.1|13
1630291500000|2021-08-30 02:45:00|6035.1|6029.1|6034.1|6028.1|6040.1|6034.1|6031.1|6025.1|32
1630291800000|2021-08-30 02:50:00|6032.6|6026.6|6031.6|6025.6|6036.6|6030.6|6031.6|6025.6|14
1630292100000|2021-08-30 02:55:00|6031.1|6025.1|6026.1|6020.1|6031.1|6025.1|6024.6|6018.6|27
1630292400000|2021-08-30 03:00:00|6026.6|6020.6|6025.6|6019.6|6026.6|6020.6|6024.1|6018.1|16
1630292700000|2021-08-30 03:05:00|6026.1|6020.1|6023.1|6017.1|6032.1|6026.1|6021.6|6015.6|54
1630293000000|2021-08-30 03:10:00|6023.6|6017.6|6022.1|6016.1|6026.1|6020.1|6020.6|6014.6|20
1630293300000|2021-08-30 03:15:00|6021.6|6015.6|6014.1|6008.1|6021.6|6015.6|6009.1|6003.1|21
1630293600000|2021-08-30 03:20:00|6013.6|6007.6|6023.1|6017.1|6024.1|6018.1|6013.6|6007.6|11
1630293900000|2021-08-30 03:25:00|6023.6|6017.6|6022.6|6016.6|6028.6|6022.6|6022.6|6016.6|16
1630294200000|2021-08-30 03:30:00|6021.1|6015.1|6019.6|6013.6|6023.1|6017.1|6016.6|6010.6|18
1630294500000|2021-08-30 03:35:00|6020.1|6014.1|6018.6|6012.6|6020.1|6014.1|6018.1|6012.1|8
1630294800000|2021-08-30 03:40:00|6019.6|6013.6|6019.6|6013.6|6021.1|6015.1|6019.6|6013.6|4
1630295100000|2021-08-30 03:45:00|6019.1|6013.1|6015.1|6009.1|6019.1|6013.1|6014.1|6008.1|7
1630295400000|2021-08-30 03:50:00|6014.6|6008.6|6017.1|6011.1|6018.1|6012.1|6014.6|6008.6|7
1630295700000|2021-08-30 03:55:00|6017.6|6011.6|6017.6|6011.6|6019.1|6013.1|6015.1|6009.1|8
1630296000000|2021-08-30 04:00:00|6016.6|6010.6|6015.1|6009.1|6018.1|6012.1|6013.1|6007.1|5
1630296300000|2021-08-30 04:05:00|6015.6|6009.6|6015.1|6009.1|6017.1|6011.1|6015.1|6009.1|2
1630296600000|2021-08-30 04:10:00|6016.1|6010.1|6016.1|6010.1|6020.1|6014.1|6016.1|6010.1|3
1630296900000|2021-08-30 04:15:00|6017.1|6011.1|6015.1|6009.1|6017.1|6011.1|6012.6|6006.6|6
1630297200000|2021-08-30 04:20:00|6016.1|6010.1|6018.6|6012.6|6019.1|6013.1|6014.1|6008.1|9
1630297500000|2021-08-30 04:25:00|6017.1|6011.1|6016.6|6010.6|6018.1|6012.1|6013.6|6007.6|3
1630297800000|2021-08-30 04:30:00|6016.1|6010.1|5997.6|5991.6|6016.1|6010.1|5997.1|5991.1|66
1630298100000|2021-08-30 04:35:00|5998.6|5992.6|6003.6|5997.6|6004.1|5998.1|5998.1|5992.1|11
1630298400000|2021-08-30 04:40:00|6004.1|5998.1|6003.1|5997.1|6006.6|6000.6|6003.1|5997.1|12
1630298700000|2021-08-30 04:45:00|6003.6|5997.6|6003.1|5997.1|6005.6|5999.6|6003.1|5997.1|4
1630299000000|2021-08-30 04:50:00|6003.6|5997.6|6006.1|6000.1|6007.1|6001.1|6003.6|5997.6|5
1630299300000|2021-08-30 04:55:00|6005.6|5999.6|6004.1|5998.1|6006.1|6000.1|6004.1|5998.1|4
1630299600000|2021-08-30 05:00:00|6003.6|5997.6|6004.1|5998.1|6006.1|6000.1|6001.6|5995.6|5
1630299900000|2021-08-30 05:05:00|6003.6|5997.6|6003.1|5997.1|6004.6|5998.6|6001.6|5995.6|2
1630300200000|2021-08-30 05:10:00|6003.6|5997.6|6002.1|5996.1|6005.1|5999.1|6001.6|5995.6|2
1630300500000|2021-08-30 05:15:00|6000.1|5994.1|6003.6|5997.6|6004.1|5998.1|5999.6|5993.6|14
1630300800000|2021-08-30 05:20:00|6003.1|5997.1|6006.1|6000.1|6007.1|6001.1|6001.6|5995.6|15
1630301100000|2021-08-30 05:25:00|6007.1|6001.1|6008.6|6002.6|6008.6|6002.6|6007.1|6001.1|3
1630301400000|2021-08-30 05:30:00|6008.1|6002.1|6023.1|6017.1|6023.1|6017.1|6005.1|5999.1|42
1630301700000|2021-08-30 05:35:00|6023.6|6017.6|6022.6|6016.6|6024.1|6018.1|6013.6|6007.6|25
1630302000000|2021-08-30 05:40:00|6021.6|6015.6|6019.1|6013.1|6022.6|6016.6|6018.6|6012.6|19
1630302300000|2021-08-30 05:45:00|6019.6|6013.6|6009.6|6003.6|6020.1|6014.1|6009.6|6003.6|27
1630302600000|2021-08-30 05:50:00|6010.1|6004.1|6005.6|5999.6|6011.1|6005.1|6005.6|5999.6|36
1630302900000|2021-08-30 05:55:00|6005.1|5999.1|5997.1|5991.1|6006.6|6000.6|5995.6|5989.6|30
1630303200000|2021-08-30 06:00:00|5996.6|5990.6|5999.6|5993.6|5999.6|5993.6|5994.1|5988.1|31
1630303500000|2021-08-30 06:05:00|6000.1|5994.1|6009.1|6003.1|6011.1|6005.1|6000.1|5994.1|77
1630303800000|2021-08-30 06:10:00|6008.6|6002.6|5990.1|5984.1|6008.6|6002.6|5985.6|5979.6|108
1630304100000|2021-08-30 06:15:00|5989.1|5983.1|5989.6|5983.6|5995.1|5989.1|5987.6|5981.6|35
1630304400000|2021-08-30 06:20:00|5991.6|5985.6|5993.6|5987.6|5999.6|5993.6|5991.1|5985.1|62
1630304700000|2021-08-30 06:25:00|5993.1|5987.1|5987.6|5981.6|5995.1|5989.1|5987.1|5981.1|14
1630305000000|2021-08-30 06:30:00|5987.1|5981.1|5987.6|5981.6|5988.1|5982.1|5981.1|5975.1|34
1630305300000|2021-08-30 06:35:00|5986.1|5980.1|5976.6|5970.6|5989.6|5983.6|5971.1|5965.1|107
1630305600000|2021-08-30 06:40:00|5979.1|5973.1|5984.6|5978.6|5986.1|5980.1|5978.1|5972.1|15
1630305900000|2021-08-30 06:45:00|5989.6|5983.6|5983.6|5977.6|5991.6|5985.6|5983.6|5977.6|35
1630306200000|2021-08-30 06:50:00|5983.1|5977.1|5979.1|5973.1|5983.1|5977.1|5979.1|5973.1|6
1630306500000|2021-08-30 06:55:00|5979.6|5973.6|5985.1|5979.1|5986.1|5980.1|5979.1|5973.1|103
1630306800000|2021-08-30 07:00:00|5984.6|5978.6|5984.1|5978.1|5993.6|5987.6|5984.1|5978.1|18
1630307100000|2021-08-30 07:05:00|5984.6|5978.6|5970.6|5964.6|5986.1|5980.1|5965.1|5959.1|75
1630307400000|2021-08-30 07:10:00|5970.1|5964.1|5969.6|5963.6|5975.1|5969.1|5969.1|5963.1|20
1630307700000|2021-08-30 07:15:00|5969.1|5963.1|5970.1|5964.1|5975.6|5969.6|5968.1|5962.1|29
1630308000000|2021-08-30 07:20:00|5969.6|5963.6|5971.1|5965.1|5972.1|5966.1|5968.6|5962.6|8
1630308300000|2021-08-30 07:25:00|5971.6|5965.6|5957.1|5951.1|5976.6|5970.6|5952.1|5946.1|147
1630308600000|2021-08-30 07:30:00|5956.6|5950.6|5955.1|5949.1|5957.1|5951.1|5953.1|5947.1|62
1630308900000|2021-08-30 07:35:00|5956.1|5950.1|5969.6|5963.6|5973.1|5967.1|5955.6|5949.6|71
1630309200000|2021-08-30 07:40:00|5968.6|5962.6|5979.6|5973.6|5979.6|5973.6|5968.1|5962.1|40
1630309500000|2021-08-30 07:45:00|5979.1|5973.1|5958.6|5952.6|5979.6|5973.6|5958.6|5952.6|41
1630309800000|2021-08-30 07:50:00|5959.1|5953.1|5955.6|5949.6|5961.1|5955.1|5952.1|5946.1|33
1630310100000|2021-08-30 07:55:00|5955.1|5949.1|5966.1|5960.1|5966.1|5960.1|5947.1|5941.1|70
1630310400000|2021-08-30 08:00:00|5965.6|5959.6|5978.1|5972.1|5978.1|5972.1|5964.1|5958.1|32
1630310700000|2021-08-30 08:05:00|5977.6|5971.6|5967.6|5961.6|5981.6|5975.6|5962.1|5956.1|27
1630311000000|2021-08-30 08:10:00|5968.1|5962.1|5976.1|5970.1|5979.1|5973.1|5967.6|5961.6|23
1630311300000|2021-08-30 08:15:00|5975.6|5969.6|5985.1|5979.1|5986.1|5980.1|5975.6|5969.6|25
1630311600000|2021-08-30 08:20:00|5984.6|5978.6|5982.1|5976.1|5987.6|5981.6|5980.6|5974.6|15
1630311900000|2021-08-30 08:25:00|5981.1|5975.1|5979.1|5973.1|5981.1|5975.1|5978.1|5972.1|10
1630312200000|2021-08-30 08:30:00|5979.6|5973.6|5971.6|5965.6|5980.1|5974.1|5969.6|5963.6|37
1630312500000|2021-08-30 08:35:00|5971.1|5965.1|5974.6|5968.6|5975.6|5969.6|5967.1|5961.1|15
1630312800000|2021-08-30 08:40:00|5975.1|5969.1|5962.1|5956.1|5975.1|5969.1|5961.6|5955.6|27
1630313100000|2021-08-30 08:45:00|5961.6|5955.6|5965.6|5959.6|5972.1|5966.1|5961.1|5955.1|25
1630313400000|2021-08-30 08:50:00|5965.1|5959.1|5967.6|5961.6|5968.1|5962.1|5955.1|5949.1|21
1630313700000|2021-08-30 08:55:00|5968.1|5962.1|5961.6|5955.6|5970.1|5964.1|5961.6|5955.6|19
1630314000000|2021-08-30 09:00:00|5963.6|5957.6|5952.6|5946.6|5964.6|5958.6|5949.6|5943.6|22
1630314300000|2021-08-30 09:05:00|5953.6|5947.6|5962.6|5956.6|5968.6|5962.6|5952.6|5946.6|44
1630314600000|2021-08-30 09:10:00|5962.1|5956.1|5959.6|5953.6|5966.1|5960.1|5959.1|5953.1|6
1630314900000|2021-08-30 09:15:00|5959.1|5953.1|5960.6|5954.6|5964.6|5958.6|5956.6|5950.6|17
1630315200000|2021-08-30 09:20:00|5960.1|5954.1|5953.6|5947.6|5966.1|5960.1|5953.1|5947.1|27
1630315500000|2021-08-30 09:25:00|5952.1|5946.1|5949.6|5943.6|5953.1|5947.1|5948.6|5942.6|32
1630315800000|2021-08-30 09:30:00|5950.1|5944.1|5956.6|5950.6|5957.1|5951.1|5950.1|5944.1|51
1630316100000|2021-08-30 09:35:00|5956.1|5950.1|5953.6|5947.6|5956.1|5950.1|5952.1|5946.1|35
1630316400000|2021-08-30 09:40:00|5953.1|5947.1|5962.1|5956.1|5965.1|5959.1|5953.1|5947.1|25
1630316700000|2021-08-30 09:45:00|5961.1|5955.1|5953.6|5947.6|5963.1|5957.1|5953.6|5947.6|14
1630317000000|2021-08-30 09:50:00|5953.1|5947.1|5950.6|5944.6|5954.1|5948.1|5948.6|5942.6|22
1630317300000|2021-08-30 09:55:00|5952.1|5946.1|5958.1|5952.1|5958.6|5952.6|5949.6|5943.6|117
1630317600000|2021-08-30 10:00:00|5959.1|5953.1|5955.1|5949.1|5959.1|5953.1|5953.1|5947.1|24
1630317900000|2021-08-30 10:05:00|5955.6|5949.6|5958.6|5952.6|5960.6|5954.6|5955.1|5949.1|13
1630318200000|2021-08-30 10:10:00|5958.1|5952.1|5956.1|5950.1|5963.1|5957.1|5952.6|5946.6|46
1630318500000|2021-08-30 10:15:00|5956.6|5950.6|5961.1|5955.1|5962.1|5956.1|5955.1|5949.1|11
1630318800000|2021-08-30 10:20:00|5959.1|5953.1|5960.6|5954.6|5961.6|5955.6|5957.6|5951.6|16
1630319100000|2021-08-30 10:25:00|5960.1|5954.1|5964.1|5958.1|5964.6|5958.6|5960.1|5954.1|6
1630319400000|2021-08-30 10:30:00|5962.6|5956.6|5962.6|5956.6|5964.1|5958.1|5960.1|5954.1|9
1630319700000|2021-08-30 10:35:00|5963.1|5957.1|5960.6|5954.6|5963.6|5957.6|5959.1|5953.1|26
1630320000000|2021-08-30 10:40:00|5960.1|5954.1|5961.1|5955.1|5962.1|5956.1|5960.1|5954.1|11
1630320300000|2021-08-30 10:45:00|5960.6|5954.6|5959.6|5953.6|5961.6|5955.6|5959.1|5953.1|31
1630320600000|2021-08-30 10:50:00|5959.1|5953.1|5959.1|5953.1|5961.1|5955.1|5959.1|5953.1|19
1630320900000|2021-08-30 10:55:00|5959.6|5953.6|5963.6|5957.6|5964.1|5958.1|5959.1|5953.1|51
1630321200000|2021-08-30 11:00:00|5964.1|5958.1|5960.6|5954.6|5965.1|5959.1|5960.6|5954.6|16
1630321500000|2021-08-30 11:05:00|5961.1|5955.1|5959.1|5953.1|5962.6|5956.6|5959.1|5953.1|9
1630321800000|2021-08-30 11:10:00|5960.1|5954.1|5961.6|5955.6|5963.1|5957.1|5959.1|5953.1|20
1630322100000|2021-08-30 11:15:00|5961.1|5955.1|5962.1|5956.1|5964.1|5958.1|5959.6|5953.6|13
1630322400000|2021-08-30 11:20:00|5961.6|5955.6|5965.6|5959.6|5965.6|5959.6|5959.1|5953.1|8
1630322700000|2021-08-30 11:25:00|5964.6|5958.6|5969.1|5963.1|5971.6|5965.6|5964.6|5958.6|27
1630323000000|2021-08-30 11:30:00|5970.1|5964.1|5970.6|5964.6|5975.6|5969.6|5969.1|5963.1|6
1630323300000|2021-08-30 11:35:00|5969.1|5963.1|5969.1|5963.1|5973.1|5967.1|5969.1|5963.1|7
1630323600000|2021-08-30 11:40:00|5969.6|5963.6|5979.6|5973.6|5980.1|5974.1|5969.6|5963.6|19
1630323900000|2021-08-30 11:45:00|5980.1|5974.1|5981.6|5975.6|5985.1|5979.1|5979.1|5973.1|33
1630324200000|2021-08-30 11:50:00|5983.1|5977.1|5981.1|5975.1|5983.6|5977.6|5981.1|5975.1|367
1630324500000|2021-08-30 11:55:00|5980.1|5974.1|5974.6|5968.6|5980.1|5974.1|5973.1|5967.1|20
1630324800000|2021-08-30 12:00:00|5974.1|5968.1|5976.6|5970.6|5977.6|5971.6|5971.6|5965.6|26
1630325100000|2021-08-30 12:05:00|5975.1|5969.1|5977.6|5971.6|5983.6|5977.6|5975.1|5969.1|63
1630325400000|2021-08-30 12:10:00|5978.1|5972.1|5978|5972|5978.1|5972.1|5973.1|5967.1|32
1630325700000|2021-08-30 12:15:00|5977|5971|5979.6|5973.6|5979.6|5973.6|5973.5|5967.5|74
1630326000000|2021-08-30 12:20:00|5979.1|5973.1|5980.6|5974.6|5983.6|5977.6|5974.1|5968.1|88
1630326300000|2021-08-30 12:25:00|5980.1|5974.1|5974.5|5968.5|5982.6|5976.6|5973.5|5967.5|162
1630326600000|2021-08-30 12:30:00|5975|5969|5973.6|5967.6|5977|5971|5971.6|5965.6|33
1630326900000|2021-08-30 12:35:00|5973.1|5967.1|5982.6|5976.6|5983.1|5977.1|5972.1|5966.1|80
1630327200000|2021-08-30 12:40:00|5983.1|5977.1|5988.6|5982.6|5990.1|5984.1|5982.6|5976.6|106
1630330200000|2021-08-30 13:30:00|6004.6|5998.6|5996.1|5990.1|6035.1|6029.1|5993.6|5987.6|972
1630330500000|2021-08-30 13:35:00|5995.1|5989.1|5975.6|5969.6|5999.6|5993.6|5970.1|5964.1|550
1630330800000|2021-08-30 13:40:00|5974.1|5968.1|5979.6|5973.6|5980.1|5974.1|5954.6|5948.6|526
1630331100000|2021-08-30 13:45:00|5976.6|5970.6|5973.6|5967.6|5977.6|5971.6|5965.1|5959.1|306
1630331400000|2021-08-30 13:50:00|5974.1|5968.1|5947.6|5941.6|5974.6|5968.6|5940.6|5934.6|371
1630331700000|2021-08-30 13:55:00|5948.1|5942.1|5929.6|5923.6|5950.6|5944.6|5929.6|5923.6|262
1630332000000|2021-08-30 14:00:00|5929.1|5923.1|5905.6|5899.6|5933.6|5927.6|5905.6|5899.6|365
1630332300000|2021-08-30 14:05:00|5907.6|5901.6|5908.1|5902.1|5926.1|5920.1|5906.1|5900.1|437
1630332600000|2021-08-30 14:10:00|5907.6|5901.6|5895.6|5889.6|5910.1|5904.1|5885.6|5879.6|476
1630332900000|2021-08-30 14:15:00|5895.1|5889.1|5877.1|5871.1|5897.1|5891.1|5865.6|5859.6|389
1630333200000|2021-08-30 14:20:00|5876.6|5870.6|5922.6|5916.6|5922.6|5916.6|5870.6|5864.6|511
1630333500000|2021-08-30 14:25:00|5923.1|5917.1|5899.6|5893.6|5923.1|5917.1|5890.6|5884.6|291
1630333800000|2021-08-30 14:30:00|5901.1|5895.1|5915.6|5909.6|5920.6|5914.6|5892.6|5886.6|402
1630334100000|2021-08-30 14:35:00|5916.1|5910.1|5918.1|5912.1|5918.1|5912.1|5904.6|5898.6|299
1630334400000|2021-08-30 14:40:00|5916.1|5910.1|5921.6|5915.6|5922.1|5916.1|5910.6|5904.6|179
1630334700000|2021-08-30 14:45:00|5920.1|5914.1|5932.1|5926.1|5936.6|5930.6|5917.6|5911.6|253
1630335000000|2021-08-30 14:50:00|5932.6|5926.6|5923.6|5917.6|5932.6|5926.6|5916.6|5910.6|160
1630335300000|2021-08-30 14:55:00|5924.1|5918.1|5915.1|5909.1|5924.1|5918.1|5908.1|5902.1|137
1630335600000|2021-08-30 15:00:00|5916.1|5910.1|5913.1|5907.1|5922.1|5916.1|5909.1|5903.1|155
1630335900000|2021-08-30 15:05:00|5913.6|5907.6|5905.1|5899.1|5913.6|5907.6|5903.1|5897.1|110
1630336200000|2021-08-30 15:10:00|5904.6|5898.6|5914.6|5908.6|5916.6|5910.6|5901.6|5895.6|414
1630336500000|2021-08-30 15:15:00|5913.1|5907.1|5916.6|5910.6|5922.6|5916.6|5912.6|5906.6|194
1630336800000|2021-08-30 15:20:00|5919.1|5913.1|5918.6|5912.6|5923.1|5917.1|5916.6|5910.6|110
1630337100000|2021-08-30 15:25:00|5918.1|5912.1|5925.1|5919.1|5926.6|5920.6|5911.6|5905.6|197
1630337400000|2021-08-30 15:30:00|5925.6|5919.6|5924.6|5918.6|5933.1|5927.1|5922.6|5916.6|177
1630337700000|2021-08-30 15:35:00|5927.6|5921.6|5926.6|5920.6|5928.1|5922.1|5924.1|5918.1|118
1630338000000|2021-08-30 15:40:00|5925.1|5919.1|5906.1|5900.1|5925.6|5919.6|5906.1|5900.1|166
1630338300000|2021-08-30 15:45:00|5906.6|5900.6|5900.6|5894.6|5906.6|5900.6|5899.1|5893.1|871
1630338600000|2021-08-30 15:50:00|5900.1|5894.1|5902.2|5896.2|5905.7|5899.7|5898.2|5892.2|930
1630338900000|2021-08-30 15:55:00|5903.2|5897.2|5888.2|5882.2|5903.2|5897.2|5888.2|5882.2|574
1630339200000|2021-08-30 16:00:00|5886.2|5880.2|5906.7|5900.7|5911.2|5905.2|5886.2|5880.2|256
1630339500000|2021-08-30 16:05:00|5906.2|5900.2|5923.7|5917.7|5923.7|5917.7|5903.2|5897.2|535
1630339800000|2021-08-30 16:10:00|5924.1|5918.1|5930.6|5924.6|5938.1|5932.1|5923.2|5917.2|376
1630340100000|2021-08-30 16:15:00|5931.1|5925.1|5940.7|5934.7|5945.1|5939.1|5929.1|5923.1|180
1630340400000|2021-08-30 16:20:00|5939.1|5933.1|5942.7|5936.7|5944.6|5938.6|5938.2|5932.2|201
1630340700000|2021-08-30 16:25:00|5943.2|5937.2|5937.7|5931.7|5944.7|5938.7|5937.2|5931.2|107
1630341000000|2021-08-30 16:30:00|5937.6|5931.6|5941.6|5935.6|5942.6|5936.6|5931.1|5925.1|596
1630341300000|2021-08-30 16:35:00|5940.6|5934.6|5943.6|5937.6|5948.1|5942.1|5938.1|5932.1|425
1630341600000|2021-08-30 16:40:00|5942.6|5936.6|5932.1|5926.1|5942.6|5936.6|5932.1|5926.1|134
1630341900000|2021-08-30 16:45:00|5933.1|5927.1|5921.1|5915.1|5935.1|5929.1|5917.6|5911.6|195
1630342200000|2021-08-30 16:50:00|5920.6|5914.6|5922.7|5916.7|5927.7|5921.7|5919.1|5913.1|214
1630342500000|2021-08-30 16:55:00|5922.2|5916.2|5900.7|5894.7|5922.2|5916.2|5898.2|5892.2|238
1630342800000|2021-08-30 17:00:00|5901.1|5895.1|5909.7|5903.7|5910.7|5904.7|5899.7|5893.7|215
1630343100000|2021-08-30 17:05:00|5909.2|5903.2|5908.7|5902.7|5913.7|5907.7|5905.7|5899.7|193
1630343400000|2021-08-30 17:10:00|5908.2|5902.2|5912.1|5906.1|5932.1|5926.1|5907.2|5901.2|154
1630343700000|2021-08-30 17:15:00|5911.6|5905.6|5926.1|5920.1|5926.6|5920.6|5909.6|5903.6|202
1630344000000|2021-08-30 17:20:00|5925.1|5919.1|5918.1|5912.1|5926.1|5920.1|5916.1|5910.1|150
1630344300000|2021-08-30 17:25:00|5914.7|5908.7|5918.1|5912.1|5922.1|5916.1|5914.1|5908.1|129
1630344600000|2021-08-30 17:30:00|5919.1|5913.1|5914.1|5908.1|5924.1|5918.1|5911.6|5905.6|236
1630344900000|2021-08-30 17:35:00|5913.6|5907.6|5919.1|5913.1|5920.6|5914.6|5910.6|5904.6|557
1630345200000|2021-08-30 17:40:00|5919.6|5913.6|5918.6|5912.6|5925.6|5919.6|5918.6|5912.6|241
1630345500000|2021-08-30 17:45:00|5919.6|5913.6|5918.6|5912.6|5924.6|5918.6|5918.6|5912.6|93
1630345800000|2021-08-30 17:50:00|5919.1|5913.1|5925.6|5919.6|5930.6|5924.6|5918.1|5912.1|172
1630346100000|2021-08-30 17:55:00|5926.1|5920.1|5930|5924|5932.1|5926.1|5924.1|5918.1|313
1630346400000|2021-08-30 18:00:00|5929.6|5923.6|5933.5|5927.5|5936.5|5930.5|5927.6|5921.6|194
1630346700000|2021-08-30 18:05:00|5933.6|5927.6|5943.1|5937.1|5943.1|5937.1|5932.1|5926.1|275
1630347000000|2021-08-30 18:10:00|5942.1|5936.1|5962.6|5956.6|5974.1|5968.1|5942.1|5936.1|1266
1630347300000|2021-08-30 18:15:00|5962.2|5956.2|5953.6|5943.6|5963.6|5957.6|5943.6|5937.6|403
1630368000000|2021-08-31 00:00:00|5954.1|5948.1|5950.1|5944.1|5954.1|5948.1|5944.1|5938.1|206
1630368300000|2021-08-31 00:05:00|5945.1|5939.1|5935.6|5929.6|5946.6|5940.6|5935.1|5929.1|82
1630368600000|2021-08-31 00:10:00|5936.6|5930.6|5947.1|5941.1|5949.1|5943.1|5936.6|5930.6|51
1630368900000|2021-08-31 00:15:00|5946.6|5940.6|5941.1|5935.1|5947.1|5941.1|5939.6|5933.6|72
1630369200000|2021-08-31 00:20:00|5943.6|5937.6|5940.1|5934.1|5945.1|5939.1|5939.1|5933.1|34
1630369500000|2021-08-31 00:25:00|5940.6|5934.6|5952.6|5946.6|5954.1|5948.1|5940.6|5934.6|76
1630369800000|2021-08-31 00:30:00|5953.1|5947.1|5948.1|5942.1|5953.6|5947.6|5940.7|5934.7|54
1630370100000|2021-08-31 00:35:00|5946.6|5940.6|5945.6|5939.6|5947.6|5941.6|5945.1|5939.1|2
1630370400000|2021-08-31 00:40:00|5946.1|5940.1|5947.6|5941.6|5949.1|5943.1|5944.1|5938.1|13
1630370700000|2021-08-31 00:45:00|5948.1|5942.1|5959.1|5953.1|5959.1|5953.1|5947.6|5941.6|20
1630371000000|2021-08-31 00:50:00|5959.6|5953.6|5963.1|5957.1|5963.1|5957.1|5957.6|5951.6|19
1630371300000|2021-08-31 00:55:00|5962.6|5956.6|5965.6|5959.6|5965.6|5959.6|5960.1|5954.1|40
1630371600000|2021-08-31 01:00:00|5965.1|5959.1|5975.1|5969.1|5980.6|5974.6|5965.1|5959.1|70
1630371900000|2021-08-31 01:05:00|5974.6|5968.6|5981.1|5975.1|5982.1|5976.1|5970.6|5964.6|66
1630372200000|2021-08-31 01:10:00|5980.6|5974.6|5974.1|5968.1|5984.1|5978.1|5973.1|5967.1|15
1630372500000|2021-08-31 01:15:00|5973.6|5967.6|5967.1|5961.1|5975.1|5969.1|5967.1|5961.1|6
1630372800000|2021-08-31 01:20:00|5967.6|5961.6|5978.6|5972.6|5978.6|5972.6|5966.1|5960.1|25
1630373100000|2021-08-31 01:25:00|5978.1|5972.1|5968.6|5962.6|5978.1|5972.1|5968.6|5962.6|21
1630373400000|2021-08-31 01:30:00|5969.1|5963.1|5978.6|5972.6|5978.6|5972.6|5966.6|5960.6|408
1630373700000|2021-08-31 01:35:00|5980.1|5974.1|5981.6|5975.6|5982.6|5976.6|5980.1|5974.1|73
1630374000000|2021-08-31 01:40:00|5982.1|5976.1|5985.1|5979.1|5987.1|5981.1|5981.1|5975.1|33
1630374300000|2021-08-31 01:45:00|5984.1|5978.1|5980.6|5974.6|5985.1|5979.1|5980.1|5974.1|14
1630374600000|2021-08-31 01:50:00|5980.1|5974.1|5979.1|5973.1|5981.1|5975.1|5977.6|5971.6|20
1630374900000|2021-08-31 01:55:00|5978.6|5972.6|5978.1|5972.1|5980.1|5974.1|5977.1|5971.1|18
1630375200000|2021-08-31 02:00:00|5977.6|5971.6|5973.1|5967.1|5979.6|5973.6|5970.6|5964.6|46
1630375500000|2021-08-31 02:05:00|5974.6|5968.6|5975.1|5969.1|5977.1|5971.1|5973.6|5967.6|15
1630375800000|2021-08-31 02:10:00|5974.6|5968.6|5978.1|5972.1|5979.1|5973.1|5974.6|5968.6|34
1630376100000|2021-08-31 02:15:00|5977.6|5971.6|5970.1|5964.1|5978.1|5972.1|5970.1|5964.1|22
1630376400000|2021-08-31 02:20:00|5968.1|5962.1|5969.6|5963.6|5970.1|5964.1|5965.6|5959.6|62
1630376700000|2021-08-31 02:25:00|5968.6|5962.6|5971.6|5965.6|5973.1|5967.1|5967.1|5961.1|123
1630377000000|2021-08-31 02:30:00|5972.1|5966.1|5973.1|5967.1|5976.6|5970.6|5970.6|5964.6|49
1630377300000|2021-08-31 02:35:00|5972.6|5966.6|5971.6|5965.6|5974.1|5968.1|5971.6|5965.6|790
1630377600000|2021-08-31 02:40:00|5972.1|5966.1|5977.1|5971.1|5977.1|5971.1|5972.1|5966.1|16
1630377900000|2021-08-31 02:45:00|5978.1|5972.1|5976.1|5970.1|5978.1|5972.1|5975.6|5969.6|17
1630378200000|2021-08-31 02:50:00|5976.6|5970.6|5976.1|5970.1|5978.1|5972.1|5976.1|5970.1|6
1630378500000|2021-08-31 02:55:00|5975.7|5969.7|5974.1|5968.1|5975.7|5969.7|5971.2|5965.2|9
1630378800000|2021-08-31 03:00:00|5973.7|5967.7|5976.1|5970.1|5978.1|5972.1|5973.7|5967.7|30
1630379100000|2021-08-31 03:05:00|5976.6|5970.6|5975.1|5969.1|5979.1|5973.1|5974.7|5968.7|32
1630379400000|2021-08-31 03:10:00|5975.6|5969.6|5978.7|5972.7|5980.1|5974.1|5974.6|5968.6|44
1630379700000|2021-08-31 03:15:00|5979.2|5973.2|5978.2|5972.2|5981.2|5975.2|5974.2|5968.2|19
1630380000000|2021-08-31 03:20:00|5978.7|5972.7|5979.2|5973.2|5981.2|5975.2|5977.7|5971.7|11
1630380300000|2021-08-31 03:25:00|5978.7|5972.7|5974.2|5968.2|5980.2|5974.2|5974.2|5968.2|7
1630380600000|2021-08-31 03:30:00|5973.7|5967.7|5964.2|5958.2|5973.7|5967.7|5964.2|5958.2|33
1630380900000|2021-08-31 03:35:00|5966.7|5960.7|5964.7|5958.7|5968.2|5962.2|5963.7|5957.7|21
1630381200000|2021-08-31 03:40:00|5965.2|5959.2|5967.7|5961.7|5967.7|5961.7|5964.2|5958.2|26
1630381500000|2021-08-31 03:45:00|5967.2|5961.2|5967.7|5961.7|5968.2|5962.2|5967.2|5961.2|8
1630381800000|2021-08-31 03:50:00|5969.7|5963.7|5975.2|5969.2|5975.2|5969.2|5969.7|5963.7|20
1630382100000|2021-08-31 03:55:00|5975.7|5969.7|5970.2|5964.2|5975.7|5969.7|5970.2|5964.2|3
1630382400000|2021-08-31 04:00:00|5970.7|5964.7|5970.2|5964.2|5971.2|5965.2|5970.2|5964.2|5
1630382700000|2021-08-31 04:05:00|5966.2|5960.2|5968.7|5962.7|5968.7|5962.7|5965.2|5959.2|9
1630383000000|2021-08-31 04:10:00|5969.2|5963.2|5969.2|5963.2|5969.7|5963.7|5969.2|5963.2|1
1630383300000|2021-08-31 04:15:00|5969.7|5963.7|5970.2|5964.2|5970.2|5964.2|5969.7|5963.7|0
1630383600000|2021-08-31 04:20:00|5969.7|5963.7|5966.7|5960.7|5969.7|5963.7|5966.7|5960.7|1
1630383900000|2021-08-31 04:25:00|5968.2|5962.2|5966.7|5960.7|5970.2|5964.2|5966.7|5960.7|8
1630384200000|2021-08-31 04:30:00|5967.2|5961.2|5969.2|5963.2|5970.2|5964.2|5967.2|5961.2|15
1630384500000|2021-08-31 04:35:00|5968.7|5962.7|5968.2|5962.2|5968.7|5962.7|5967.2|5961.2|3
1630384800000|2021-08-31 04:40:00|5968.7|5962.7|5972.2|5966.2|5972.7|5966.7|5968.2|5962.2|10
1630385100000|2021-08-31 04:45:00|5972.7|5966.7|5972.2|5966.2|5973.2|5967.2|5970.7|5964.7|0
1630385400000|2021-08-31 04:50:00|5971.7|5965.7|5970.2|5964.2|5975.2|5969.2|5969.7|5963.7|5
1630385700000|2021-08-31 04:55:00|5969.7|5963.7|5972.7|5966.7|5972.7|5966.7|5969.2|5963.2|64
1630386000000|2021-08-31 05:00:00|5973.2|5967.2|5975.7|5969.7|5976.7|5970.7|5971.7|5965.7|19
1630386300000|2021-08-31 05:05:00|5976.2|5970.2|5976.7|5970.7|5978.2|5972.2|5975.2|5969.2|7
1630386600000|2021-08-31 05:10:00|5977.2|5971.2|5978.2|5972.2|5978.7|5972.7|5976.7|5970.7|9
1630386900000|2021-08-31 05:15:00|5978.7|5972.7|5975.7|5969.7|5980.2|5974.2|5975.2|5969.2|50
1630387200000|2021-08-31 05:20:00|5975.2|5969.2|5980.7|5974.7|5981.2|5975.2|5974.7|5968.7|10
1630387500000|2021-08-31 05:25:00|5981.2|5975.2|5982.2|5976.2|5982.2|5976.2|5980.7|5974.7|6
1630387800000|2021-08-31 05:30:00|5982.7|5976.7|5985.7|5979.7|5988.1|5982.1|5981.2|5975.2|33
1630388100000|2021-08-31 05:35:00|5986.7|5980.7|5991.2|5985.2|5992.2|5986.2|5986.7|5980.7|96
1630388400000|2021-08-31 05:40:00|5991.7|5985.7|5991.7|5985.7|5996.1|5990.1|5989.7|5983.7|82
1630388700000|2021-08-31 05:45:00|5992.2|5986.2|5992.7|5986.7|5995.6|5989.6|5989.7|5983.7|16
1630389000000|2021-08-31 05:50:00|5993.1|5987.1|5988.2|5982.2|5993.1|5987.1|5988.2|5982.2|15
1630389300000|2021-08-31 05:55:00|5988.1|5982.1|5986.1|5980.1|5990.7|5984.7|5984.7|5978.7|36
1630389600000|2021-08-31 06:00:00|5985.7|5979.7|5985.7|5979.7|5987.2|5981.2|5984.7|5978.7|26
1630389900000|2021-08-31 06:05:00|5985.2|5979.2|5981.2|5975.2|5987.2|5981.2|5980.7|5974.7|64
1630390200000|2021-08-31 06:10:00|5980.7|5974.7|5989.2|5983.2|5990.1|5984.1|5980.7|5974.7|45
1630390500000|2021-08-31 06:15:00|5989.6|5983.6|5999.6|5993.6|6001.2|5995.2|5989.2|5983.2|109
1630390800000|2021-08-31 06:20:00|5999.7|5993.7|6000.2|5994.2|6002.2|5996.2|5997.2|5991.2|37
1630391100000|2021-08-31 06:25:00|6000.7|5994.7|5998.7|5992.7|6001.7|5995.7|5995.7|5989.7|37
1630391400000|2021-08-31 06:30:00|6000.1|5994.1|6000.2|5994.2|6002.2|5996.2|5998.2|5992.2|36
1630391700000|2021-08-31 06:35:00|6000.7|5994.7|5996.1|5990.1|6001.2|5995.2|5995.7|5989.7|13
1630392000000|2021-08-31 06:40:00|5996.2|5990.2|5994.7|5988.7|5997.7|5991.7|5990.7|5984.7|13
1630392300000|2021-08-31 06:45:00|5995.2|5989.2|5993.7|5987.7|5997.7|5991.7|5987.2|5981.2|29
1630392600000|2021-08-31 06:50:00|5994.2|5988.2|6001.7|5995.7|6001.7|5995.7|5994.2|5988.2|14
1630392900000|2021-08-31 06:55:00|6000.2|5994.2|6000.7|5994.7|6002.2|5996.2|5999.2|5993.2|15
1630393200000|2021-08-31 07:00:00|6000.2|5994.2|5989.2|5983.2|6001.2|5995.2|5989.2|5983.2|35
1630393500000|2021-08-31 07:05:00|5989.7|5983.7|5981.2|5975.2|5994.7|5988.7|5981.2|5975.2|99
1630393800000|2021-08-31 07:10:00|5982.2|5976.2|5981.2|5975.2|5983.2|5977.2|5981.2|5975.2|53
1630394100000|2021-08-31 07:15:00|5981.7|5975.7|5979.2|5973.2|5983.2|5977.2|5979.2|5973.2|54
1630394400000|2021-08-31 07:20:00|5979.7|5973.7|5980.2|5974.2|5980.2|5974.2|5978.7|5972.7|71
1630394700000|2021-08-31 07:25:00|5978.7|5972.7|5978.2|5972.2|5989.7|5983.7|5974.7|5968.7|98
1630395000000|2021-08-31 07:30:00|5978.6|5972.6|5979.2|5973.2|5981.7|5975.7|5973.7|5967.7|31
1630395300000|2021-08-31 07:35:00|5979.6|5973.6|5973.7|5967.7|5982.2|5976.2|5972.7|5966.7|66
1630395600000|2021-08-31 07:40:00|5973.2|5967.2|5958.7|5952.7|5973.2|5967.2|5958.2|5952.2|90
1630395900000|2021-08-31 07:45:00|5957.7|5951.7|5960.2|5954.2|5967.2|5961.2|5957.7|5951.7|31
1630396200000|2021-08-31 07:50:00|5962.2|5956.2|5951.2|5945.2|5962.7|5956.7|5946.7|5940.7|26
1630396500000|2021-08-31 07:55:00|5950.7|5944.7|5941.2|5935.2|5950.7|5944.7|5939.7|5933.7|66
1630396800000|2021-08-31 08:00:00|5940.7|5934.7|5951.7|5945.7|5952.2|5946.2|5940.2|5934.2|24
1630397100000|2021-08-31 08:05:00|5951.2|5945.2|5947.7|5941.7|5954.6|5948.6|5946.2|5940.2|34
1630397400000|2021-08-31 08:10:00|5948.7|5942.7|5950.7|5944.7|5951.7|5945.7|5946.7|5940.7|41
1630397700000|2021-08-31 08:15:00|5950.2|5944.2|5942.2|5936.2|5950.6|5944.6|5942.2|5936.2|28
1630398000000|2021-08-31 08:20:00|5944.2|5938.2|5930.2|5924.2|5945.7|5939.7|5929.7|5923.7|51
1630398300000|2021-08-31 08:25:00|5931.7|5925.7|5918.7|5912.7|5936.2|5930.2|5918.7|5912.7|50
1630398600000|2021-08-31 08:30:00|5918.2|5912.2|5920.7|5914.7|5926.7|5920.7|5918.2|5912.2|34
1630398900000|2021-08-31 08:35:00|5921.2|5915.2|5923.7|5917.7|5924.2|5918.2|5919.2|5913.2|28
1630399200000|2021-08-31 08:40:00|5925.2|5919.2|5928.2|5922.2|5934.7|5928.7|5925.2|5919.2|10
1630399500000|2021-08-31 08:45:00|5928.7|5922.7|5921.2|5915.2|5933.7|5927.7|5921.2|5915.2|17
1630399800000|2021-08-31 08:50:00|5921.7|5915.7|5920.2|5914.2|5922.2|5916.2|5919.2|5913.2|6
1630400100000|2021-08-31 08:55:00|5920.7|5914.7|5919.7|5913.7|5929.2|5923.2|5919.7|5913.7|35
1630400400000|2021-08-31 09:00:00|5920.2|5914.2|5926.2|5920.2|5926.2|5920.2|5920.2|5914.2|23
1630400700000|2021-08-31 09:05:00|5926.7|5920.7|5930.7|5924.7|5932.2|5926.2|5926.7|5920.7|18
1630401000000|2021-08-31 09:10:00|5932.2|5926.2|5930.7|5924.7|5934.2|5928.2|5930.2|5924.2|15
1630401300000|2021-08-31 09:15:00|5931.2|5925.2|5948.7|5942.7|5950.2|5944.2|5930.2|5924.2|52
1630401600000|2021-08-31 09:20:00|5948.2|5942.2|5936.7|5930.7|5948.2|5942.2|5936.7|5930.7|19
1630401900000|2021-08-31 09:25:00|5935.7|5929.7|5929.2|5923.2|5938.7|5932.7|5928.7|5922.7|19
1630402200000|2021-08-31 09:30:00|5929.7|5923.7|5934.7|5928.7|5935.7|5929.7|5929.7|5923.7|19
1630402500000|2021-08-31 09:35:00|5936.2|5930.2|5921.2|5915.2|5937.2|5931.2|5921.2|5915.2|47
1630402800000|2021-08-31 09:40:00|5923.1|5917.1|5922.7|5916.7|5928.7|5922.7|5920.2|5914.2|39
1630403100000|2021-08-31 09:45:00|5921.7|5915.7|5926.7|5920.7|5927.7|5921.7|5921.2|5915.2|17
1630403400000|2021-08-31 09:50:00|5927.2|5921.2|5924.2|5918.2|5927.2|5921.2|5922.7|5915.2|26
1630403700000|2021-08-31 09:55:00|5924.7|5918.7|5929.2|5923.2|5931.1|5924.2|5922.7|5916.7|28
1630404000000|2021-08-31 10:00:00|5928.2|5922.2|5929.7|5923.7|5932.7|5926.7|5926.7|5920.7|33
1630404300000|2021-08-31 10:05:00|5930.2|5924.2|5934.2|5928.2|5934.2|5928.2|5929.7|5923.7|13
1630404600000|2021-08-31 10:10:00|5934.7|5928.7|5939.7|5933.7|5940.2|5934.2|5932.2|5926.2|34
1630404900000|2021-08-31 10:15:00|5939.2|5933.2|5935.7|5929.7|5939.7|5933.7|5935.7|5929.7|9
1630405200000|2021-08-31 10:20:00|5935.2|5929.2|5930.7|5924.7|5935.2|5929.2|5930.2|5924.2|45
1630405500000|2021-08-31 10:25:00|5931.2|5925.2|5927.7|5921.7|5931.7|5925.7|5924.2|5918.2|25
1630405800000|2021-08-31 10:30:00|5928.2|5922.2|5917.2|5911.2|5928.2|5922.2|5916.7|5910.7|37
1630406100000|2021-08-31 10:35:00|5917.7|5911.7|5919.7|5913.7|5919.7|5913.7|5916.2|5910.2|27
1630406400000|2021-08-31 10:40:00|5921.1|5915.1|5912.2|5906.2|5924.2|5918.2|5903.2|5897.2|297
1630406700000|2021-08-31 10:45:00|5911.7|5905.7|5919.2|5913.2|5921.2|5915.2|5911.7|5905.7|13
1630407000000|2021-08-31 10:50:00|5919.7|5913.7|5919.2|5913.2|5922.2|5916.2|5918.7|5912.7|19
1630407300000|2021-08-31 10:55:00|5918.7|5912.7|5928.7|5922.7|5930.2|5924.2|5918.7|5912.7|18
1630407600000|2021-08-31 11:00:00|5928.2|5922.2|5917.7|5911.7|5928.2|5922.2|5911.2|5905.2|59
1630407900000|2021-08-31 11:05:00|5918.2|5912.2|5921.7|5915.7|5921.7|5915.7|5915.7|5909.7|18
1630408200000|2021-08-31 11:10:00|5921.2|5915.2|5926.2|5920.2|5931.2|5925.2|5921.2|5915.2|20
1630408500000|2021-08-31 11:15:00|5925.7|5919.7|5929.7|5923.7|5932.7|5926.7|5923.7|5917.7|46
1630408800000|2021-08-31 11:20:00|5930.2|5924.2|5931.7|5925.7|5941.7|5935.7|5928.2|5922.2|37
1630409100000|2021-08-31 11:25:00|5931.2|5925.2|5929.2|5923.2|5933.2|5927.2|5927.2|5921.2|13
1630409400000|2021-08-31 11:30:00|5929.7|5923.7|5930.7|5924.7|5931.7|5925.7|5926.2|5920.2|6
1630409700000|2021-08-31 11:35:00|5931.2|5925.2|5936.2|5930.2|5942.1|5936.1|5931.2|5922.7|33
1630410000000|2021-08-31 11:40:00|5936.7|5930.7|5928.7|5922.7|5936.7|5930.7|5923.2|5917.2|20
1630410300000|2021-08-31 11:45:00|5928.2|5922.2|5917.7|5911.7|5928.2|5922.2|5916.2|5910.2|60
1630410600000|2021-08-31 11:50:00|5918.2|5912.2|5915.7|5909.7|5918.7|5912.7|5914.7|5908.7|31
1630410900000|2021-08-31 11:55:00|5915.2|5909.2|5916.7|5910.7|5917.7|5911.7|5913.7|5907.7|49
1630411200000|2021-08-31 12:00:00|5915.2|5909.2|5899.7|5893.7|5916.2|5910.2|5897.7|5891.7|87
1630411500000|2021-08-31 12:05:00|5899.3|5893.3|5902.7|5896.7|5903.7|5897.7|5889.7|5883.7|182
1630411800000|2021-08-31 12:10:00|5902.2|5896.2|5888.7|5882.7|5904.7|5898.7|5888.7|5882.7|122
1630412100000|2021-08-31 12:15:00|5887.2|5881.2|5894.7|5888.7|5897.1|5891.1|5885.7|5879.7|55
1630412400000|2021-08-31 12:20:00|5895.2|5889.2|5896.2|5890.2|5896.2|5890.2|5881.7|5875.7|94
1630412700000|2021-08-31 12:25:00|5895.3|5889.3|5899.7|5893.7|5899.7|5893.7|5893.2|5887.2|81
1630413000000|2021-08-31 12:30:00|5900.2|5894.2|5894.2|5888.2|5900.2|5894.2|5893.3|5887.3|160
1630413300000|2021-08-31 12:35:00|5894.3|5888.3|5883.3|5877.3|5894.7|5888.7|5879.2|5873.2|144
1630413600000|2021-08-31 12:40:00|5882.8|5876.8|5889.7|5883.7|5889.7|5883.7|5881.3|5875.3|103
1630416600000|2021-08-31 13:30:00|5885.8|5879.8|5888.2|5882.2|5897.2|5891.2|5848.2|5842.2|831
1630416900000|2021-08-31 13:35:00|5889.2|5883.2|5885.2|5879.2|5897.2|5891.2|5865.2|5859.2|448
1630417200000|2021-08-31 13:40:00|5884.8|5878.8|5850.8|5844.8|5890.7|5884.7|5849.3|5843.3|560
1630417500000|2021-08-31 13:45:00|5851.2|5845.2|5862.2|5856.2|5862.2|5856.2|5830.8|5824.8|872
1630417800000|2021-08-31 13:50:00|5862.7|5856.7|5852.7|5846.7|5872.2|5866.2|5851.2|5845.2|271
1630418100000|2021-08-31 13:55:00|5852.2|5846.2|5852.2|5846.2|5856.2|5850.2|5836.7|5830.7|262
1630418400000|2021-08-31 14:00:00|5847.3|5841.3|5835.4|5829.4|5847.3|5841.3|5827.4|5821.4|703
1630418700000|2021-08-31 14:05:00|5834.9|5828.9|5850.3|5844.3|5852.3|5846.3|5827.4|5821.4|584
1630419000000|2021-08-31 14:10:00|5849.8|5843.8|5846.3|5840.3|5851.3|5845.3|5833.8|5827.8|374
1630419300000|2021-08-31 14:15:00|5845.8|5839.8|5847.2|5841.2|5852.2|5846.2|5838.4|5832.4|304
1630419600000|2021-08-31 14:20:00|5846.3|5840.3|5845.7|5839.7|5848.7|5842.7|5837.3|5831.3|365
1630419900000|2021-08-31 14:25:00|5845.2|5839.2|5842.7|5836.7|5848.7|5842.7|5835.3|5829.3|272
1630420200000|2021-08-31 14:30:00|5843.2|5837.2|5830.7|5824.7|5843.2|5837.2|5824.7|5818.7|416
1630420500000|2021-08-31 14:35:00|5830.2|5824.2|5810.8|5804.8|5832.2|5826.2|5803.3|5797.3|611
1630420800000|2021-08-31 14:40:00|5811.2|5805.2|5819.8|5813.8|5823.7|5817.7|5804.8|5798.8|390
1630421100000|2021-08-31 14:45:00|5818.2|5812.2|5828.2|5822.2|5835.7|5829.7|5818.2|5812.2|301
1630421400000|2021-08-31 14:50:00|5826.2|5820.2|5816.3|5810.3|5827.7|5821.7|5813.3|5807.3|246
1630421700000|2021-08-31 14:55:00|5814.8|5808.8|5806.3|5800.3|5817.3|5811.3|5805.3|5799.3|288
1630422000000|2021-08-31 15:00:00|5806.8|5800.8|5805.3|5799.3|5818.8|5812.8|5805.3|5799.3|329
1630422300000|2021-08-31 15:05:00|5803.8|5797.8|5807.3|5801.3|5810.7|5804.7|5803.2|5797.2|323
1630422600000|2021-08-31 15:10:00|5806.8|5800.8|5792.8|5786.8|5811.7|5805.7|5790.8|5784.8|283
1630422900000|2021-08-31 15:15:00|5793.3|5787.3|5774.3|5768.3|5794.8|5788.8|5774.3|5768.3|615
1630423200000|2021-08-31 15:20:00|5771.3|5765.3|5777.3|5771.3|5777.3|5771.3|5763.8|5757.8|427
1630423500000|2021-08-31 15:25:00|5776.8|5770.8|5792.3|5786.3|5796.8|5790.8|5775.3|5769.3|388
1630423800000|2021-08-31 15:30:00|5793.3|5787.3|5809.3|5803.3|5817.8|5811.8|5792.8|5786.8|507
1630424100000|2021-08-31 15:35:00|5808.7|5802.7|5809.8|5803.8|5815.2|5809.2|5806.7|5800.7|276
1630424400000|2021-08-31 15:40:00|5810.3|5804.3|5800.8|5794.8|5810.3|5804.3|5792.3|5786.3|352
1630424700000|2021-08-31 15:45:00|5800.3|5794.3|5821.3|5815.3|5826.3|5820.3|5797.3|5791.3|255
1630425000000|2021-08-31 15:50:00|5819.3|5813.3|5816.8|5810.8|5821.8|5815.8|5812.8|5806.8|115
1630425300000|2021-08-31 15:55:00|5816.3|5810.3|5806.8|5800.8|5822.3|5816.3|5805.8|5799.8|183
1630425600000|2021-08-31 16:00:00|5806.3|5800.3|5820.8|5814.8|5822.3|5816.3|5802.3|5796.3|182
1630425900000|2021-08-31 16:05:00|5820.3|5814.3|5815.8|5809.8|5833.3|5827.3|5814.3|5808.3|289
1630426200000|2021-08-31 16:10:00|5815.3|5809.3|5805.9|5799.9|5815.3|5809.3|5798.8|5792.8|218
1630426500000|2021-08-31 16:15:00|5804.4|5798.4|5802.9|5796.9|5806.9|5800.9|5798.4|5792.4|240
1630426800000|2021-08-31 16:20:00|5803.9|5797.9|5801.9|5795.9|5803.9|5797.9|5798.4|5792.4|257
1630427100000|2021-08-31 16:25:00|5802.4|5796.4|5802.9|5796.9|5804|5798|5798.5|5792.5|79
1630427400000|2021-08-31 16:30:00|5802.5|5796.5|5794.5|5788.5|5802.5|5796.5|5793.9|5787.9|150
1630427700000|2021-08-31 16:35:00|5795|5789|5798|5792|5801|5795|5793|5787|174
1630428000000|2021-08-31 16:40:00|5797.5|5791.5|5798.9|5792.9|5799.5|5793.5|5795.5|5789.5|138
1630428300000|2021-08-31 16:45:00|5798.4|5792.4|5817.9|5811.9|5817.9|5811.9|5795.9|5789.9|494
1630428600000|2021-08-31 16:50:00|5814.9|5808.9|5803.4|5797.4|5816.9|5810.9|5800.4|5794.4|333
1630428900000|2021-08-31 16:55:00|5805.9|5799.9|5803.9|5797.9|5808.9|5802.9|5800.9|5794.9|224
1630429200000|2021-08-31 17:00:00|5803.8|5797.8|5816.8|5810.8|5824.8|5818.8|5803.8|5797.8|211
1630429500000|2021-08-31 17:05:00|5816.3|5810.3|5820.3|5814.3|5829.3|5823.3|5815.8|5809.8|463
1630429800000|2021-08-31 17:10:00|5819.8|5813.8|5817.8|5811.8|5828.3|5822.3|5816.8|5810.8|338
1630430100000|2021-08-31 17:15:00|5817.3|5811.3|5819.3|5813.3|5824.8|5818.8|5817.3|5811.3|206
1630430400000|2021-08-31 17:20:00|5819.8|5813.8|5819.8|5813.8|5824.3|5818.3|5817.3|5811.3|307
1630430700000|2021-08-31 17:25:00|5819.7|5813.7|5830.8|5824.8|5832.3|5826.3|5818.8|5812.8|538
1630431000000|2021-08-31 17:30:00|5830.3|5824.3|5826.8|5820.8|5832.8|5826.8|5825.8|5819.8|153
1630431300000|2021-08-31 17:35:00|5826.3|5820.3|5831.8|5825.8|5836.3|5830.3|5824.3|5818.3|183
1630431600000|2021-08-31 17:40:00|5832.3|5826.3|5836.3|5830.3|5840.3|5834.3|5831.3|5825.3|148
1630431900000|2021-08-31 17:45:00|5835.8|5829.8|5846.8|5840.8|5848.3|5842.3|5833.3|5827.3|245
1630432200000|2021-08-31 17:50:00|5846.3|5840.3|5862.3|5856.3|5862.3|5856.3|5846.3|5840.3|849
1630432500000|2021-08-31 17:55:00|5857.3|5851.3|5852.7|5846.7|5858.8|5852.8|5848.3|5842.3|519
1630432800000|2021-08-31 18:00:00|5853.2|5847.2|5852.8|5846.8|5862.3|5856.3|5852.2|5846.2|468
1630433100000|2021-08-31 18:05:00|5854.3|5848.3|5848.3|5842.3|5854.8|5848.8|5833.3|5827.3|567
1630433400000|2021-08-31 18:10:00|5848.8|5842.8|5880.4|5874.4|5889.3|5883.3|5838.8|5832.8|1971
1630433700000|2021-08-31 18:15:00|5881.3|5875.3|5867.9|5861.9|5881.3|5875.3|5861.8|5855.8|432
1630454400000|2021-09-01 00:00:00|5873.8|5867.8|5865.3|5859.3|5875.3|5869.3|5860.3|5854.3|95
1630454700000|2021-09-01 00:05:00|5863.3|5857.3|5873.8|5867.8|5874.2|5868.2|5860.8|5854.8|29
1630455000000|2021-09-01 00:10:00|5875.3|5869.3|5870.8|5864.8|5876.8|5870.8|5870.8|5864.8|30
1630455300000|2021-09-01 00:15:00|5870.3|5864.3|5868.3|5862.3|5871.3|5865.3|5865.3|5859.3|95
1630455600000|2021-09-01 00:20:00|5867.3|5861.3|5870.3|5864.3|5870.3|5864.3|5865.3|5859.3|10
1630455900000|2021-09-01 00:25:00|5869.8|5863.8|5868.8|5862.8|5870.3|5864.3|5867.8|5861.8|6
1630456200000|2021-09-01 00:30:00|5868.3|5862.3|5868.3|5862.3|5868.8|5862.8|5864.3|5858.3|17
1630456500000|2021-09-01 00:35:00|5865.8|5859.8|5864.8|5858.8|5866.3|5860.3|5864.3|5858.3|31
1630456800000|2021-09-01 00:40:00|5864.3|5858.3|5866.8|5860.8|5867.3|5861.3|5864.3|5858.3|12
1630457100000|2021-09-01 00:45:00|5866.3|5860.3|5864.8|5858.8|5867.3|5861.3|5864.8|5858.8|7
1630457400000|2021-09-01 00:50:00|5864.3|5858.3|5860.8|5854.8|5864.8|5858.8|5860.3|5854.3|58
1630457700000|2021-09-01 00:55:00|5860.3|5854.3|5861.3|5855.3|5863.3|5857.3|5860.3|5854.3|7
1630458000000|2021-09-01 01:00:00|5860.8|5854.8|5861.3|5855.3|5865.8|5859.8|5860.8|5854.8|7
1630458300000|2021-09-01 01:05:00|5860.8|5854.8|5865.3|5859.3|5868.3|5862.3|5860.8|5854.8|58
1630458600000|2021-09-01 01:10:00|5863.9|5857.9|5858.8|5852.8|5865.3|5859.3|5858.3|5852.3|53
1630458900000|2021-09-01 01:15:00|5858.3|5852.3|5859.8|5853.8|5859.8|5853.8|5858.3|5852.3|80
1630459200000|2021-09-01 01:20:00|5860.8|5854.8|5860.3|5854.3|5866.2|5860.2|5859.3|5853.3|9
1630459500000|2021-09-01 01:25:00|5859.8|5853.8|5857.3|5851.3|5859.8|5853.8|5855.2|5849.2|32
1630459800000|2021-09-01 01:30:00|5856.8|5850.8|5847.3|5841.3|5861.3|5855.3|5846.8|5840.8|77
1630460100000|2021-09-01 01:35:00|5847.8|5841.8|5852.2|5846.2|5853.3|5847.3|5846.8|5840.8|33
1630460400000|2021-09-01 01:40:00|5851.8|5845.8|5856.2|5846.2|5858.3|5852.3|5851.3|5845.3|271
1630460700000|2021-09-01 01:45:00|5853.3|5847.3|5846.7|5840.7|5853.3|5847.3|5846.7|5840.7|13
1630461000000|2021-09-01 01:50:00|5847.2|5841.2|5855.2|5849.2|5855.2|5849.2|5846.7|5840.7|277
1630461300000|2021-09-01 01:55:00|5854.7|5848.7|5853.7|5847.7|5859.7|5853.7|5852.7|5846.7|132
1630461600000|2021-09-01 02:00:00|5855.7|5849.7|5865.2|5859.2|5866.2|5860.2|5854.7|5848.7|274
1630461900000|2021-09-01 02:05:00|5866.2|5860.2|5858.7|5852.7|5866.2|5860.2|5857.2|5851.2|45
1630462200000|2021-09-01 02:10:00|5858.2|5852.2|5851.7|5845.7|5858.2|5852.2|5848.7|5842.7|59
1630462500000|2021-09-01 02:15:00|5852.2|5846.2|5852.3|5846.3|5855.3|5849.3|5846.8|5840.8|52
1630462800000|2021-09-01 02:20:00|5851.8|5845.8|5850.3|5844.3|5851.8|5845.8|5849.3|5843.3|0
1630463100000|2021-09-01 02:25:00|5850.8|5844.8|5851.3|5845.3|5852.8|5846.8|5849.8|5843.8|18
1630463400000|2021-09-01 02:30:00|5851.8|5845.8|5854.8|5848.8|5855.3|5849.3|5848.7|5842.7|31
1630463700000|2021-09-01 02:35:00|5855.2|5849.2|5845.8|5839.8|5858.3|5852.3|5845.8|5839.8|40
1630464000000|2021-09-01 02:40:00|5844.3|5838.3|5841.8|5835.8|5844.3|5838.3|5840.3|5834.3|61
1630464300000|2021-09-01 02:45:00|5841.3|5835.3|5846.8|5840.8|5852.3|5846.3|5841.3|5835.3|34
1630464600000|2021-09-01 02:50:00|5848.2|5842.2|5850.8|5844.8|5851.8|5845.8|5846.8|5840.8|36
1630464900000|2021-09-01 02:55:00|5850.2|5844.2|5857.7|5851.7|5858.7|5852.7|5849.2|5843.2|32
1630465200000|2021-09-01 03:00:00|5858.2|5852.2|5864.7|5858.7|5866.7|5860.7|5858.2|5852.2|15
1630465500000|2021-09-01 03:05:00|5865.7|5859.7|5844.7|5838.7|5866.2|5860.2|5844.7|5838.7|19
1630465800000|2021-09-01 03:10:00|5845.7|5839.7|5850.7|5844.7|5850.7|5844.7|5845.2|5839.2|8
1630466100000|2021-09-01 03:15:00|5851.2|5845.2|5858.7|5852.7|5859.2|5853.2|5850.7|5844.7|9
1630466400000|2021-09-01 03:20:00|5859.7|5853.7|5856.7|5850.7|5862.2|5856.2|5856.7|5850.7|39
1630466700000|2021-09-01 03:25:00|5857.2|5851.2|5866.2|5860.2|5866.2|5860.2|5857.2|5851.2|31
1630467000000|2021-09-01 03:30:00|5864.3|5858.3|5864.7|5858.7|5865.7|5859.7|5861.7|5855.7|34
1630467300000|2021-09-01 03:35:00|5865.2|5859.2|5871.2|5865.2|5871.2|5865.2|5864.2|5858.2|28
1630467600000|2021-09-01 03:40:00|5871.7|5865.7|5874.2|5868.2|5876.7|5870.7|5871.7|5865.7|48
1630467900000|2021-09-01 03:45:00|5874.7|5868.7|5875.7|5869.7|5877.2|5871.2|5874.2|5868.2|23
1630468200000|2021-09-01 03:50:00|5877.1|5871.1|5871.2|5865.2|5877.2|5871.2|5871.2|5865.2|17
1630468500000|2021-09-01 03:55:00|5871.7|5865.7|5872.7|5866.7|5873.2|5867.2|5871.2|5865.2|2
1630468800000|2021-09-01 04:00:00|5873.2|5867.2|5871.7|5865.7|5873.2|5867.2|5871.7|5865.7|0
1630469100000|2021-09-01 04:05:00|5870.7|5864.7|5871.2|5865.2|5871.2|5865.2|5869.7|5863.7|4
1630469400000|2021-09-01 04:10:00|5871.7|5865.7|5871.2|5865.2|5871.7|5865.7|5870.2|5864.2|2
1630469700000|2021-09-01 04:15:00|5870.7|5864.7|5869.7|5863.7|5870.7|5864.7|5869.7|5863.7|0
1630470000000|2021-09-01 04:20:00|5869.2|5863.2|5866.2|5860.2|5869.2|5863.2|5865.2|5859.2|13
1630470300000|2021-09-01 04:25:00|5867.2|5861.2|5870.2|5864.2|5870.2|5864.2|5866.2|5860.2|6
1630470600000|2021-09-01 04:30:00|5869.7|5863.7|5868.7|5862.7|5871.7|5865.7|5868.7|5862.7|0
1630470900000|2021-09-01 04:35:00|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5867.7|5861.7|0
1630471200000|2021-09-01 04:40:00|5869.2|5863.2|5870.2|5864.2|5871.2|5865.2|5868.7|5862.7|3
1630471500000|2021-09-01 04:45:00|5871.2|5865.2|5868.2|5862.2|5871.2|5865.2|5866.2|5860.2|5
1630471800000|2021-09-01 04:50:00|5868.7|5862.7|5867.2|5861.2|5868.7|5862.7|5867.2|5861.2|3
1630472100000|2021-09-01 04:55:00|5866.2|5860.2|5866.2|5860.2|5867.2|5861.2|5866.2|5860.2|5
1630472400000|2021-09-01 05:00:00|5866.7|5860.7|5868.7|5862.7|5870.2|5864.2|5866.7|5860.7|7
1630472700000|2021-09-01 05:05:00|5869.2|5863.2|5869.2|5863.2|5870.2|5864.2|5869.2|5863.2|0
1630473000000|2021-09-01 05:10:00|5866.2|5860.2|5866.2|5860.2|5867.2|5861.2|5865.7|5859.7|6
1630473300000|2021-09-01 05:15:00|5866.7|5860.7|5864.2|5858.2|5866.7|5860.7|5863.2|5857.2|4
1630473600000|2021-09-01 05:20:00|5863.7|5857.7|5866.2|5860.2|5866.2|5860.2|5863.2|5857.2|3
1630473900000|2021-09-01 05:25:00|5865.7|5859.7|5859.2|5853.2|5865.7|5859.7|5859.2|5853.2|5
1630474200000|2021-09-01 05:30:00|5859.7|5853.7|5862.7|5856.7|5862.7|5856.7|5854.7|5848.7|12
1630474500000|2021-09-01 05:35:00|5863.2|5857.2|5858.2|5852.2|5863.2|5857.2|5855.7|5849.7|3
1630474800000|2021-09-01 05:40:00|5859.2|5853.2|5868.7|5862.7|5868.7|5862.7|5859.2|5853.2|2
1630475100000|2021-09-01 05:45:00|5869.2|5863.2|5868.7|5862.7|5869.7|5863.7|5868.7|5862.7|1
1630475400000|2021-09-01 05:50:00|5869.2|5863.2|5861.7|5855.7|5873.2|5867.2|5861.7|5855.7|7
1630475700000|2021-09-01 05:55:00|5862.2|5856.2|5854.7|5848.7|5864.2|5858.2|5852.7|5846.7|17
1630476000000|2021-09-01 06:00:00|5854.2|5848.2|5852.7|5846.7|5859.7|5853.7|5851.2|5845.2|15
1630476300000|2021-09-01 06:05:00|5853.2|5847.2|5856.7|5850.7|5856.7|5850.7|5849.2|5843.2|9
1630476600000|2021-09-01 06:10:00|5856.2|5850.2|5852.7|5846.7|5856.7|5850.7|5852.2|5846.2|7
1630476900000|2021-09-01 06:15:00|5852.2|5846.2|5855.2|5849.2|5855.7|5849.7|5849.2|5843.2|18
1630477200000|2021-09-01 06:20:00|5853.7|5847.7|5851.7|5845.7|5854.2|5848.2|5851.2|5845.2|17
1630477500000|2021-09-01 06:25:00|5852.2|5846.2|5863.7|5857.7|5864.7|5858.7|5851.2|5845.2|38
1630477800000|2021-09-01 06:30:00|5865.2|5859.2|5858.7|5852.7|5870.6|5864.6|5858.7|5852.7|33
1630478100000|2021-09-01 06:35:00|5857.2|5851.2|5853.1|5847.1|5857.2|5851.2|5852.2|5846.2|45
1630478400000|2021-09-01 06:40:00|5853.6|5847.6|5861.1|5855.1|5861.1|5855.1|5853.1|5847.1|4
1630478700000|2021-09-01 06:45:00|5860.6|5854.6|5858.6|5852.6|5861.1|5855.1|5857.1|5851.1|6
1630479000000|2021-09-01 06:50:00|5860.1|5854.1|5866.1|5860.1|5869.1|5863.1|5859.1|5853.1|38
1630479300000|2021-09-01 06:55:00|5865.7|5859.7|5859.7|5853.7|5865.7|5859.7|5855.7|5849.7|16
1630479600000|2021-09-01 07:00:00|5860.2|5854.2|5870.1|5864.1|5870.1|5864.1|5860.2|5854.2|43
1630479900000|2021-09-01 07:05:00|5870.7|5864.7|5861.6|5855.6|5874.1|5868.1|5859.6|5853.6|38
1630480200000|2021-09-01 07:10:00|5862.1|5856.1|5859.6|5853.6|5862.1|5856.1|5858.2|5852.2|21
1630480500000|2021-09-01 07:15:00|5860.1|5854.1|5857.6|5851.6|5862.1|5856.1|5856.6|5850.6|27
1630480800000|2021-09-01 07:20:00|5858.2|5852.2|5867.2|5861.2|5868.7|5862.7|5858.1|5852.1|57
1630481100000|2021-09-01 07:25:00|5866.7|5860.7|5870.7|5864.7|5872.2|5866.2|5866.2|5860.2|26
1630481400000|2021-09-01 07:30:00|5871.2|5865.2|5872.2|5866.2|5872.2|5866.2|5869.7|5863.7|14
1630481700000|2021-09-01 07:35:00|5871.2|5865.2|5875.7|5869.7|5876.2|5870.2|5868.7|5862.7|70
1630482000000|2021-09-01 07:40:00|5875.2|5869.2|5889.2|5883.2|5891.1|5885.1|5873.7|5867.7|62
1630482300000|2021-09-01 07:45:00|5889.7|5883.7|5895.2|5889.2|5895.7|5889.7|5888.7|5882.7|51
1630482600000|2021-09-01 07:50:00|5895.6|5889.6|5920.6|5914.6|5925.1|5919.1|5894.2|5888.2|117
1630482900000|2021-09-01 07:55:00|5925.1|5919.1|5913.6|5907.6|5925.6|5919.6|5909.2|5903.2|87
1630483200000|2021-09-01 08:00:00|5913.1|5907.1|5911.6|5905.6|5917.6|5911.6|5910.6|5904.6|44
1630483500000|2021-09-01 08:05:00|5910.1|5904.1|5898.2|5892.2|5910.1|5904.1|5898.2|5892.2|56
1630483800000|2021-09-01 08:10:00|5898.7|5892.7|5893.6|5887.6|5901.6|5895.6|5889.1|5883.1|45
1630484100000|2021-09-01 08:15:00|5894.1|5888.1|5894.6|5888.6|5897.1|5891.1|5891.1|5885.1|24
1630484400000|2021-09-01 08:20:00|5894.2|5888.2|5874.6|5868.6|5894.2|5888.2|5870.6|5864.6|97
1630484700000|2021-09-01 08:25:00|5875.1|5869.1|5864.1|5858.1|5878.1|5872.1|5864.1|5858.1|127
1630485000000|2021-09-01 08:30:00|5864.6|5858.6|5866.6|5860.6|5867.1|5861.1|5859.6|5853.6|92
1630485300000|2021-09-01 08:35:00|5866.1|5860.1|5872.7|5866.7|5879.6|5873.6|5864.6|5858.6|44
1630485600000|2021-09-01 08:40:00|5873.2|5867.2|5875.6|5869.6|5877.1|5871.1|5873.2|5867.2|11
1630485900000|2021-09-01 08:45:00|5876.1|5870.1|5875.1|5869.1|5877.1|5871.1|5873.1|5867.1|88
1630486200000|2021-09-01 08:50:00|5876.1|5870.1|5872.1|5866.1|5877.1|5871.1|5870.1|5864.1|10
1630486500000|2021-09-01 08:55:00|5872.2|5866.2|5867.1|5861.1|5873.1|5867.1|5862.3|5856.3|21
1630486800000|2021-09-01 09:00:00|5867.6|5861.6|5857.1|5851.1|5870.6|5864.6|5856.6|5850.6|49
1630487100000|2021-09-01 09:05:00|5857.2|5851.2|5860.1|5854.1|5860.7|5854.7|5855.2|5849.2|48
1630487400000|2021-09-01 09:10:00|5860.2|5854.2|5845.6|5839.6|5863.1|5857.1|5841.6|5835.6|63
1630487700000|2021-09-01 09:15:00|5846.1|5840.1|5856.1|5850.1|5856.1|5850.1|5844.6|5838.6|35
1630488000000|2021-09-01 09:20:00|5857.1|5851.1|5848.6|5842.6|5857.1|5851.1|5848.1|5842.1|11
1630488300000|2021-09-01 09:25:00|5849.1|5843.1|5837.1|5831.1|5849.7|5843.7|5834.1|5828.1|44
1630488600000|2021-09-01 09:30:00|5837.2|5831.2|5848.6|5842.6|5848.6|5842.6|5835.6|5829.6|14
1630488900000|2021-09-01 09:35:00|5846.7|5840.7|5840.2|5834.2|5847.7|5841.7|5840.2|5834.2|86
1630489200000|2021-09-01 09:40:00|5840.1|5834.1|5836.2|5830.2|5841.2|5835.2|5828.2|5822.2|71
1630489500000|2021-09-01 09:45:00|5836.3|5830.3|5827.7|5821.7|5840.2|5834.2|5825.2|5819.2|23
1630489800000|2021-09-01 09:50:00|5828.7|5822.7|5835.7|5829.7|5836.2|5830.2|5828.7|5822.7|10
1630490100000|2021-09-01 09:55:00|5836.2|5830.2|5837.2|5831.2|5839.2|5833.2|5834.2|5828.2|32
1630490400000|2021-09-01 10:00:00|5836.8|5830.8|5826.7|5820.7|5837.7|5831.7|5819.2|5813.2|80
1630490700000|2021-09-01 10:05:00|5829.2|5823.2|5833.2|5827.2|5834.7|5828.7|5827.7|5821.7|20
1630491000000|2021-09-01 10:10:00|5832.7|5826.7|5839.2|5833.2|5844.7|5838.7|5831.2|5825.2|20
1630491300000|2021-09-01 10:15:00|5839.7|5833.7|5850.2|5844.2|5853.2|5847.2|5839.7|5833.7|38
1630491600000|2021-09-01 10:20:00|5847.2|5841.2|5845.2|5839.2|5848.7|5842.7|5842.7|5836.7|26
1630491900000|2021-09-01 10:25:00|5844.7|5838.7|5844.2|5838.2|5848.7|5842.7|5835.3|5829.3|57
1630492200000|2021-09-01 10:30:00|5844.3|5838.3|5838.7|5832.7|5853.2|5847.2|5838.3|5832.3|71
1630492500000|2021-09-01 10:35:00|5839.2|5833.2|5840.2|5834.2|5840.7|5834.7|5837.7|5831.7|14
1630492800000|2021-09-01 10:40:00|5840.7|5834.7|5841.8|5835.8|5848.7|5842.7|5840.7|5834.7|15
1630493100000|2021-09-01 10:45:00|5842.2|5836.2|5850.7|5844.7|5853.7|5847.7|5839.8|5833.8|65
1630493400000|2021-09-01 10:50:00|5850.2|5844.2|5849.2|5843.2|5856.7|5850.7|5848.7|5841.2|43
1630493700000|2021-09-01 10:55:00|5849.3|5843.3|5850.7|5844.7|5851.7|5845.7|5849.3|5843.3|13
1630494000000|2021-09-01 11:00:00|5849.8|5843.8|5841.7|5835.7|5850.2|5844.2|5838.2|5832.2|47
1630494300000|2021-09-01 11:05:00|5841.2|5835.2|5845.2|5839.2|5846.2|5840.2|5840.7|5834.7|9
1630494600000|2021-09-01 11:10:00|5845.7|5839.7|5841.7|5835.7|5848.2|5842.2|5839.8|5833.8|9
1630494900000|2021-09-01 11:15:00|5842.2|5836.2|5834.8|5828.8|5842.2|5836.2|5833.7|5827.7|8
1630495200000|2021-09-01 11:20:00|5835.2|5829.2|5832.2|5826.2|5837.2|5831.2|5831.7|5825.7|32
1630495500000|2021-09-01 11:25:00|5833.7|5827.7|5836.7|5830.7|5836.7|5830.7|5832.7|5826.7|13
1630495800000|2021-09-01 11:30:00|5835.7|5829.7|5834.2|5828.2|5836.7|5830.7|5833.2|5827.2|18
1630496100000|2021-09-01 11:35:00|5833.7|5827.7|5820.7|5814.7|5834.2|5828.2|5820.7|5814.7|80
1630496400000|2021-09-01 11:40:00|5821.2|5815.2|5826.7|5820.7|5827.1|5821.1|5821.2|5815.2|27
1630496700000|2021-09-01 11:45:00|5827.2|5821.2|5822.2|5816.2|5830.7|5824.7|5820.7|5814.7|16
1630497000000|2021-09-01 11:50:00|5822.7|5816.7|5828.7|5822.7|5829.2|5823.2|5821.2|5815.2|34
1630497300000|2021-09-01 11:55:00|5829.2|5823.2|5825.7|5819.7|5829.2|5823.2|5825.7|5819.7|16
1630497600000|2021-09-01 12:00:00|5824.7|5818.7|5827.7|5821.7|5828.2|5822.2|5824.2|5818.2|25
1630497900000|2021-09-01 12:05:00|5828.1|5822.1|5831.6|5825.6|5834.2|5826.7|5827.2|5821.2|28
1630498200000|2021-09-01 12:10:00|5832.6|5826.6|5825.1|5819.1|5832.6|5826.6|5823.1|5817.1|61
1630498500000|2021-09-01 12:15:00|5824.7|5818.7|5821.7|5815.7|5828.1|5822.1|5821.6|5815.6|39
1630498800000|2021-09-01 12:20:00|5821.6|5815.6|5813.7|5807.7|5827.7|5821.7|5813.7|5807.7|49
1630499100000|2021-09-01 12:25:00|5813.2|5807.2|5809.2|5803.2|5814.2|5808.2|5807.3|5801.3|85
1630499400000|2021-09-01 12:30:00|5808.7|5802.7|5823.7|5817.7|5830.1|5824.1|5808.7|5802.7|118
1630499700000|2021-09-01 12:35:00|5824.2|5818.2|5831.1|5825.1|5831.7|5825.7|5823.7|5817.7|45
1630500000000|2021-09-01 12:40:00|5830.7|5824.7|5831.7|5825.7|5834.6|5828.6|5821.7|5815.7|99
1630503000000|2021-09-01 13:30:00|5812.7|5806.7|5791.1|5785.1|5812.7|5806.7|5775.7|5769.7|1139
1630503300000|2021-09-01 13:35:00|5791.5|5785.5|5816.1|5810.1|5831.1|5825.1|5788.6|5782.6|668
1630503600000|2021-09-01 13:40:00|5815.6|5809.6|5820.7|5814.7|5822.1|5816.1|5789.8|5783.8|572
1630503900000|2021-09-01 13:45:00|5819.7|5813.7|5803.2|5797.2|5821.7|5815.7|5799.7|5793.7|289
1630504200000|2021-09-01 13:50:00|5803.7|5797.7|5788.7|5782.7|5811.7|5805.7|5787.7|5781.7|676
1630504500000|2021-09-01 13:55:00|5788.3|5782.3|5789.2|5783.2|5798.7|5792.7|5780.7|5774.7|285
1630504800000|2021-09-01 14:00:00|5789.3|5783.3|5804.8|5798.8|5809.2|5803.2|5780.2|5774.2|237
1630505100000|2021-09-01 14:05:00|5805.2|5799.2|5809.2|5803.2|5812.3|5806.3|5796.2|5790.2|321
1630505400000|2021-09-01 14:10:00|5808.7|5802.7|5808.2|5802.2|5809.2|5803.2|5789.8|5783.8|231
1630505700000|2021-09-01 14:15:00|5807.7|5801.7|5800.2|5794.2|5810.7|5804.7|5795.7|5789.7|123
1630506000000|2021-09-01 14:20:00|5800.7|5794.7|5796.2|5790.2|5803.7|5797.7|5794.7|5788.7|192
1630506300000|2021-09-01 14:25:00|5796.7|5790.7|5826.2|5820.2|5826.2|5820.2|5796.7|5790.7|244
1630506600000|2021-09-01 14:30:00|5823.7|5817.7|5801.7|5795.7|5827.2|5821.2|5799.2|5793.2|392
1630506900000|2021-09-01 14:35:00|5798.2|5792.2|5797.8|5791.8|5801.7|5795.7|5787.8|5781.8|485
1630507200000|2021-09-01 14:40:00|5797.4|5791.4|5802.8|5796.8|5805.3|5799.3|5791.9|5785.9|252
1630507500000|2021-09-01 14:45:00|5801.8|5795.8|5789.8|5783.8|5801.8|5795.8|5789.8|5783.8|192
1630507800000|2021-09-01 14:50:00|5790.3|5784.3|5784.7|5778.7|5793.2|5787.2|5781.3|5775.3|221
1630508100000|2021-09-01 14:55:00|5785.2|5779.2|5774.9|5768.9|5788.7|5782.7|5772.8|5766.8|297
1630508400000|2021-09-01 15:00:00|5773.9|5767.9|5754.8|5748.8|5780.3|5774.3|5753.3|5747.3|489
1630508700000|2021-09-01 15:05:00|5755.8|5749.8|5750.8|5744.8|5760.8|5754.8|5741.3|5735.3|589
1630509000000|2021-09-01 15:10:00|5749.8|5743.8|5760.9|5754.9|5766.3|5760.3|5746.9|5740.9|301
1630509300000|2021-09-01 15:15:00|5760.4|5754.4|5745.4|5739.4|5761.4|5755.4|5744.4|5738.4|300
1630509600000|2021-09-01 15:20:00|5744.9|5738.9|5744.3|5738.3|5747.4|5741.4|5735.4|5729.4|296
1630509900000|2021-09-01 15:25:00|5743.8|5737.8|5755.8|5749.8|5756.4|5750.4|5743.8|5737.8|225
1630510200000|2021-09-01 15:30:00|5756.3|5750.3|5760.4|5754.4|5760.8|5754.8|5743.3|5737.3|377
1630510500000|2021-09-01 15:35:00|5760.8|5754.8|5752.9|5746.9|5763.3|5757.3|5746.8|5740.8|170
1630510800000|2021-09-01 15:40:00|5752.8|5746.8|5756.3|5750.3|5760.3|5754.3|5748.9|5742.9|193
1630511100000|2021-09-01 15:45:00|5756.8|5750.8|5772.3|5766.3|5772.3|5766.3|5751.3|5745.3|233
1630511400000|2021-09-01 15:50:00|5771.8|5765.8|5776.3|5770.3|5776.8|5770.8|5768.3|5762.3|289
1630511700000|2021-09-01 15:55:00|5775.8|5769.8|5760.8|5754.8|5776.8|5770.8|5759.3|5753.3|257
1630512000000|2021-09-01 16:00:00|5760.3|5754.3|5764.9|5758.9|5767.4|5761.4|5756.9|5750.9|287
1630512300000|2021-09-01 16:05:00|5765.4|5759.4|5774.9|5768.9|5777.4|5771.4|5761.9|5755.9|137
1630512600000|2021-09-01 16:10:00|5775.4|5769.4|5757.4|5751.4|5775.4|5769.4|5756.4|5750.4|97
1630512900000|2021-09-01 16:15:00|5757.8|5751.8|5746.9|5740.9|5760.4|5754.4|5746.4|5740.4|184
1630513200000|2021-09-01 16:20:00|5746.4|5740.4|5754.9|5748.9|5757.4|5751.4|5743.4|5737.4|388
1630513500000|2021-09-01 16:25:00|5754.4|5748.4|5771.4|5765.4|5771.9|5765.9|5752.9|5746.9|136
1630513800000|2021-09-01 16:30:00|5770.9|5764.9|5771.8|5765.8|5774.3|5768.3|5761.9|5755.9|212
1630514100000|2021-09-01 16:35:00|5771.3|5765.3|5772.8|5766.8|5782.3|5776.3|5770.3|5764.3|306
1630514400000|2021-09-01 16:40:00|5773.3|5767.3|5765.4|5759.4|5773.3|5767.3|5761.8|5755.8|98
1630514700000|2021-09-01 16:45:00|5765.9|5759.9|5762.9|5756.9|5766.9|5760.9|5759.9|5753.9|158
1630515000000|2021-09-01 16:50:00|5762.8|5756.8|5761.4|5755.4|5766.9|5760.9|5760.4|5754.4|86
1630515300000|2021-09-01 16:55:00|5761.3|5755.3|5763.3|5757.3|5764.8|5758.8|5760.3|5754.3|244
1630515600000|2021-09-01 17:00:00|5762.8|5756.8|5773.9|5767.9|5774.8|5768.8|5760.3|5754.3|154
1630515900000|2021-09-01 17:05:00|5774.3|5768.3|5768.3|5762.3|5776.3|5770.3|5768.3|5762.3|205
1630516200000|2021-09-01 17:10:00|5767.3|5761.3|5752.8|5746.8|5767.3|5761.3|5751.8|5745.8|145
1630516500000|2021-09-01 17:15:00|5753.3|5747.3|5757.8|5751.8|5758.3|5752.3|5749.8|5743.8|178
1630516800000|2021-09-01 17:20:00|5758.3|5752.3|5758.3|5752.3|5762.3|5756.3|5758.3|5752.3|657
1630517100000|2021-09-01 17:25:00|5758.8|5752.8|5757.9|5751.9|5759.4|5753.4|5749.3|5743.3|145
1630517400000|2021-09-01 17:30:00|5757.4|5751.4|5763.4|5757.4|5765.8|5759.8|5752.9|5746.9|100
1630517700000|2021-09-01 17:35:00|5763.8|5757.8|5777.3|5771.3|5781.3|5775.3|5762.9|5756.9|479
1630518000000|2021-09-01 17:40:00|5778.3|5772.3|5789.8|5783.8|5790.3|5784.3|5776.3|5770.3|216
1630518300000|2021-09-01 17:45:00|5789.3|5783.3|5796.8|5790.8|5797.8|5791.8|5782.3|5776.3|588
1630518600000|2021-09-01 17:50:00|5795.8|5789.8|5789.8|5783.8|5802.8|5796.8|5787.8|5781.8|365
1630518900000|2021-09-01 17:55:00|5789.3|5783.3|5804.3|5798.3|5806.8|5800.8|5789.3|5783.3|212
1630519200000|2021-09-01 18:00:00|5804.8|5798.8|5812.4|5806.4|5815.3|5809.3|5802.3|5796.3|445
1630519500000|2021-09-01 18:05:00|5812.5|5806.5|5794.3|5788.3|5812.8|5806.8|5791.3|5785.3|598
1630519800000|2021-09-01 18:10:00|5795.8|5789.8|5790|5784|5812.3|5806.3|5789|5783|1849
1630520100000|2021-09-01 18:15:00|5789|5783|5784|5778|5792|5786|5777|5771|706
1630540800000|2021-09-02 00:00:00|5777.7|5771.7|5751.4|5745.4|5777.7|5771.7|5742.4|5736.4|1226
1630541100000|2021-09-02 00:05:00|5751.9|5745.9|5760.9|5754.9|5763.9|5757.9|5748.9|5742.9|1985
1630541400000|2021-09-02 00:10:00|5761.4|5755.4|5762.4|5756.4|5767.9|5761.9|5758.5|5752.5|661
1630541700000|2021-09-02 00:15:00|5760.9|5754.9|5762.9|5756.9|5764.4|5758.4|5757.4|5751.4|227
1630542000000|2021-09-02 00:20:00|5762.4|5756.4|5755|5749|5762.4|5756.4|5754.5|5748.5|89
1630542300000|2021-09-02 00:25:00|5755.9|5749.9|5754.4|5748.4|5756|5750|5753.9|5747.9|60
1630542600000|2021-09-02 00:30:00|5754.9|5748.9|5750|5744|5755.4|5749.4|5749.5|5743.5|170
1630542900000|2021-09-02 00:35:00|5750.5|5744.5|5750|5744|5751|5745|5745.5|5739.5|35
1630543200000|2021-09-02 00:40:00|5749.5|5743.5|5749.9|5743.9|5754.9|5748.9|5746.9|5740.9|298
1630543500000|2021-09-02 00:45:00|5749.4|5743.4|5757.8|5751.8|5758.3|5752.3|5749.4|5743.4|26
1630543800000|2021-09-02 00:50:00|5756.9|5750.9|5758.8|5752.8|5758.8|5752.8|5753.9|5747.9|56
1630544100000|2021-09-02 00:55:00|5757.9|5751.9|5758.3|5752.3|5758.8|5752.8|5756.8|5750.8|117
1630544400000|2021-09-02 01:00:00|5758.8|5752.8|5749.4|5743.4|5758.8|5752.8|5748.9|5742.9|64
1630544700000|2021-09-02 01:05:00|5749|5743|5753.4|5747.4|5754.4|5748.4|5746.9|5740.9|19
1630545000000|2021-09-02 01:10:00|5753.9|5747.9|5753.9|5747.9|5753.9|5747.9|5745.5|5739.5|47
1630545300000|2021-09-02 01:15:00|5752|5746|5747.9|5741.9|5752.9|5746.9|5747.4|5741.4|20
1630545600000|2021-09-02 01:20:00|5747.4|5741.4|5744.4|5738.4|5748.4|5742.4|5743.5|5737.5|7
1630545900000|2021-09-02 01:25:00|5744.9|5738.9|5751.9|5745.9|5753.9|5747.9|5744.9|5738.9|19
1630546200000|2021-09-02 01:30:00|5752.4|5746.4|5748.9|5742.9|5752.4|5746.4|5745.5|5739.5|77
1630546500000|2021-09-02 01:35:00|5749.9|5743.9|5738.9|5732.9|5749.9|5743.9|5736.9|5730.9|60
1630546800000|2021-09-02 01:40:00|5737.5|5731.5|5734.5|5728.5|5738.5|5732.5|5732.5|5726.5|72
1630547100000|2021-09-02 01:45:00|5734.9|5728.9|5739.9|5733.9|5740.4|5734.4|5734.5|5728.5|53
1630547400000|2021-09-02 01:50:00|5740.4|5734.4|5739.4|5733.4|5741.9|5735.9|5739.4|5733.4|6
1630547700000|2021-09-02 01:55:00|5739.9|5733.9|5740.5|5734.5|5741.4|5735.4|5738|5732|26
1630548000000|2021-09-02 02:00:00|5740|5734|5740.4|5734.4|5742.4|5736.4|5738.4|5732.4|29
1630548300000|2021-09-02 02:05:00|5741.4|5735.4|5750.9|5744.9|5750.9|5744.9|5740.9|5734.9|46
1630548600000|2021-09-02 02:10:00|5751.4|5745.4|5754.9|5748.9|5755.9|5749.9|5749.9|5743.9|31
1630548900000|2021-09-02 02:15:00|5755.4|5749.4|5749.9|5743.9|5755.9|5749.9|5749.9|5743.9|86
1630549200000|2021-09-02 02:20:00|5749.4|5743.4|5750.4|5744.4|5750.4|5744.4|5749.4|5743.4|3
1630549500000|2021-09-02 02:25:00|5750.9|5744.9|5753.9|5747.9|5755.4|5749.4|5750.4|5744.4|4
1630549800000|2021-09-02 02:30:00|5754.9|5748.9|5752|5746|5757.9|5751.9|5752|5746|32
1630550100000|2021-09-02 02:35:00|5751.9|5745.9|5754.9|5748.9|5756.9|5750.9|5751.9|5745.9|21
1630550400000|2021-09-02 02:40:00|5754.4|5748.4|5755.8|5749.8|5757.9|5751.9|5753.9|5747.9|18
1630550700000|2021-09-02 02:45:00|5755.9|5749.9|5758.9|5752.9|5758.9|5752.9|5755.4|5749.4|79
1630551000000|2021-09-02 02:50:00|5758.8|5752.8|5756.4|5750.4|5758.8|5752.8|5754.4|5748.4|29
1630551300000|2021-09-02 02:55:00|5755.9|5749.9|5758.4|5752.4|5758.9|5752.9|5754.4|5748.4|14
1630551600000|2021-09-02 03:00:00|5757.8|5751.8|5758.4|5752.4|5758.9|5752.9|5755.9|5749.9|18
1630551900000|2021-09-02 03:05:00|5757.9|5751.9|5757.9|5751.9|5758.9|5752.9|5756.4|5750.4|6
1630552200000|2021-09-02 03:10:00|5758.4|5752.4|5754.9|5748.9|5758.4|5752.4|5753.9|5747.9|18
1630552500000|2021-09-02 03:15:00|5755.4|5749.4|5755.9|5749.9|5760.4|5754.4|5754.4|5748.4|18
1630552800000|2021-09-02 03:20:00|5755.4|5749.4|5755.9|5749.9|5759.4|5753.4|5755.4|5749.4|9
1630553100000|2021-09-02 03:25:00|5756.4|5750.4|5756.9|5750.9|5757.3|5751.3|5754.4|5748.4|6
1630553400000|2021-09-02 03:30:00|5757.4|5751.4|5758.4|5752.4|5758.4|5752.4|5754.4|5748.4|12
1630553700000|2021-09-02 03:35:00|5758.9|5752.9|5758.9|5752.9|5760.4|5754.4|5757.9|5751.9|13
1630554000000|2021-09-02 03:40:00|5757.8|5751.8|5758.8|5752.8|5758.8|5752.8|5757.4|5751.4|7
1630554300000|2021-09-02 03:45:00|5758.9|5752.9|5756.9|5750.9|5759.9|5753.9|5756.9|5750.9|1
1630554600000|2021-09-02 03:50:00|5757.3|5751.3|5760.3|5754.3|5760.3|5754.3|5757.3|5751.3|4
1630554900000|2021-09-02 03:55:00|5760.8|5754.8|5759.4|5753.4|5760.8|5754.8|5758.8|5752.8|14
1630555200000|2021-09-02 04:00:00|5759.9|5753.9|5758.4|5752.4|5759.9|5753.9|5758.4|5752.4|5
1630555500000|2021-09-02 04:05:00|5758.9|5752.9|5758.9|5752.9|5758.9|5752.9|5758.4|5752.4|5
1630555800000|2021-09-02 04:10:00|5758.4|5752.4|5756.9|5750.9|5758.9|5752.9|5756.9|5750.9|15
1630556100000|2021-09-02 04:15:00|5755.9|5749.9|5756.4|5750.4|5756.4|5750.4|5755.4|5749.4|8
1630556400000|2021-09-02 04:20:00|5756.9|5750.9|5756.4|5750.4|5757.3|5751.3|5756.4|5750.4|5
1630556700000|2021-09-02 04:25:00|5756.8|5750.8|5757.3|5751.3|5757.3|5751.3|5755.9|5749.9|68
1630557000000|2021-09-02 04:30:00|5757.4|5751.4|5750.4|5744.4|5757.4|5751.4|5748.9|5742.9|34
1630557300000|2021-09-02 04:35:00|5750.9|5744.9|5751.9|5745.9|5753.4|5747.4|5749.4|5743.4|7
1630557600000|2021-09-02 04:40:00|5750.9|5744.9|5751.9|5745.9|5752.4|5746.4|5748.4|5742.4|4
1630557900000|2021-09-02 04:45:00|5752.4|5746.4|5752.9|5746.9|5753.9|5747.9|5749.9|5743.9|4
1630558200000|2021-09-02 04:50:00|5752.4|5746.4|5757.9|5751.9|5758.4|5752.4|5752.4|5746.4|29
1630558500000|2021-09-02 04:55:00|5759.3|5753.3|5757.9|5751.9|5760.4|5754.4|5757.9|5751.9|19
1630558800000|2021-09-02 05:00:00|5758.4|5752.4|5759.9|5753.9|5760.4|5754.4|5758.4|5752.4|1
1630559100000|2021-09-02 05:05:00|5760.3|5754.3|5755.9|5749.9|5760.4|5754.4|5755.9|5749.9|7
1630559400000|2021-09-02 05:10:00|5754.9|5748.9|5755.4|5749.4|5755.9|5749.9|5754.9|5748.9|3
1630559700000|2021-09-02 05:15:00|5754.9|5748.9|5756.9|5750.9|5757.4|5751.4|5753.9|5747.9|4
1630560000000|2021-09-02 05:20:00|5755.9|5749.9|5758.9|5752.9|5758.9|5752.9|5755.9|5749.9|3
1630560300000|2021-09-02 05:25:00|5759.9|5753.9|5759.9|5753.9|5760.4|5754.4|5759.9|5753.9|7
1630560600000|2021-09-02 05:30:00|5760.3|5754.3|5757.4|5751.4|5760.9|5754.9|5757.4|5751.4|180
1630560900000|2021-09-02 05:35:00|5755.9|5749.9|5758.4|5752.4|5760.9|5754.9|5754.4|5748.4|23
1630561200000|2021-09-02 05:40:00|5756.4|5750.4|5758.4|5752.4|5759.9|5753.9|5756.4|5750.4|50
1630561500000|2021-09-02 05:45:00|5756.9|5750.9|5755.4|5749.4|5757.9|5751.9|5753.4|5747.4|37
1630561800000|2021-09-02 05:50:00|5754.9|5748.9|5755.4|5749.4|5757.4|5751.4|5749.9|5743.9|21
1630562100000|2021-09-02 05:55:00|5755.9|5749.9|5762.4|5756.4|5762.9|5756.9|5755.9|5749.9|55
1630562400000|2021-09-02 06:00:00|5761.9|5755.9|5761.9|5755.9|5762.9|5756.9|5760.4|5754.4|64
1630562700000|2021-09-02 06:05:00|5760.9|5754.9|5762.4|5756.4|5762.8|5756.8|5759.4|5753.4|9
1630563000000|2021-09-02 06:10:00|5761.9|5755.9|5760.9|5754.9|5762.9|5756.9|5760.9|5754.9|12
1630563300000|2021-09-02 06:15:00|5761.4|5755.4|5763.9|5757.9|5764.9|5758.9|5759.4|5753.4|153
1630563600000|2021-09-02 06:20:00|5764.9|5758.9|5764.4|5758.4|5764.9|5758.9|5762.9|5756.9|19
1630563900000|2021-09-02 06:25:00|5764.9|5758.9|5764.4|5758.4|5765|5759|5762.9|5756.9|75
1630564200000|2021-09-02 06:30:00|5763.9|5757.9|5762.9|5756.9|5764.9|5758.9|5761.5|5755.5|56
1630564500000|2021-09-02 06:35:00|5763.4|5757.4|5764.9|5758.9|5765.9|5759.9|5758.4|5752.4|50
1630564800000|2021-09-02 06:40:00|5765.4|5759.4|5765.9|5759.9|5766.9|5760.9|5761.9|5755.9|99
1630565100000|2021-09-02 06:45:00|5765.8|5759.8|5761.9|5755.9|5766.8|5760.8|5761.9|5755.9|244
1630565400000|2021-09-02 06:50:00|5762.4|5756.4|5760.9|5754.9|5764.9|5758.9|5758.9|5752.9|51
1630565700000|2021-09-02 06:55:00|5761.4|5755.4|5753.4|5747.4|5761.4|5755.4|5752.9|5746.9|45
1630566000000|2021-09-02 07:00:00|5753.9|5747.9|5754.4|5748.4|5756.9|5750.9|5753.9|5747.9|43
1630566300000|2021-09-02 07:05:00|5754.9|5748.9|5754.4|5748.4|5754.9|5748.9|5751.9|5745.9|20
1630566600000|2021-09-02 07:10:00|5753.9|5747.9|5754.4|5748.4|5754.9|5748.9|5752.4|5746.4|38
1630566900000|2021-09-02 07:15:00|5754.9|5748.9|5752.4|5746.4|5754.9|5748.9|5752.4|5746.4|84
1630567200000|2021-09-02 07:20:00|5752.9|5746.9|5752.4|5746.4|5754.9|5748.9|5752.4|5746.4|7
1630567500000|2021-09-02 07:25:00|5752.9|5746.9|5759.4|5753.4|5759.4|5753.4|5751.9|5745.9|15
1630567800000|2021-09-02 07:30:00|5758.9|5752.9|5765.9|5759.9|5766.4|5760.4|5754.9|5748.9|117
1630568100000|2021-09-02 07:35:00|5765.4|5759.4|5762.9|5756.9|5766.4|5760.4|5761.4|5755.4|22
1630568400000|2021-09-02 07:40:00|5763.4|5757.4|5770.9|5764.9|5770.9|5764.9|5763.4|5757.4|272
1630568700000|2021-09-02 07:45:00|5770.4|5764.4|5770.3|5764.3|5770.9|5764.9|5768.8|5762.8|78
1630569000000|2021-09-02 07:50:00|5769.9|5763.9|5757.7|5751.7|5770.3|5764.3|5756.7|5750.7|82
1630569300000|2021-09-02 07:55:00|5758.2|5752.2|5752.3|5746.3|5764.2|5758.2|5747.9|5741.9|84
1630569600000|2021-09-02 08:00:00|5752.8|5746.8|5747.3|5741.3|5753.8|5747.8|5745.3|5739.3|17
1630569900000|2021-09-02 08:05:00|5746.8|5740.8|5744.8|5738.8|5747.8|5741.8|5739.8|5733.8|24
1630570200000|2021-09-02 08:10:00|5745.3|5739.3|5746.8|5740.8|5746.8|5740.8|5743.8|5737.8|11
1630570500000|2021-09-02 08:15:00|5747.8|5741.8|5737.4|5731.4|5754.8|5748.8|5736.4|5730.4|22
1630570800000|2021-09-02 08:20:00|5740.3|5734.3|5727.3|5721.3|5740.3|5734.3|5727.3|5721.3|49
1630571100000|2021-09-02 08:25:00|5726.8|5720.8|5742.8|5736.8|5744.3|5738.3|5725.3|5719.3|64
1630571400000|2021-09-02 08:30:00|5743.3|5737.3|5740.8|5734.8|5745.8|5739.8|5738.8|5732.8|20
1630571700000|2021-09-02 08:35:00|5741.3|5735.3|5743.8|5737.8|5749.8|5743.8|5741.3|5735.3|17
1630572000000|2021-09-02 08:40:00|5744.3|5738.3|5749.8|5743.8|5749.8|5743.8|5743.8|5737.8|9
1630572300000|2021-09-02 08:45:00|5750.3|5744.3|5744.8|5738.8|5750.8|5744.8|5742.9|5736.9|130
1630572600000|2021-09-02 08:50:00|5744.3|5738.3|5745.3|5739.3|5746.3|5740.3|5743.8|5737.8|5
1630572900000|2021-09-02 08:55:00|5744.8|5738.8|5745.3|5739.3|5745.8|5739.8|5743.3|5737.3|13
1630573200000|2021-09-02 09:00:00|5744.8|5738.8|5760.7|5754.7|5760.7|5754.7|5744.8|5738.8|71
1630573500000|2021-09-02 09:05:00|5760.3|5754.3|5769.3|5763.3|5769.3|5763.3|5760.3|5754.3|95
1630573800000|2021-09-02 09:10:00|5768.8|5762.8|5760.8|5754.8|5769.3|5763.3|5760.3|5754.3|29
1630574100000|2021-09-02 09:15:00|5760.9|5754.9|5766.8|5760.8|5766.8|5760.8|5758.9|5752.9|22
1630574400000|2021-09-02 09:20:00|5766.9|5760.9|5760.8|5754.8|5767.4|5761.4|5758.3|5752.3|57
1630574700000|2021-09-02 09:25:00|5761.3|5755.3|5762.8|5756.8|5767.3|5761.3|5760.8|5754.8|15
1630575000000|2021-09-02 09:30:00|5763.8|5757.8|5763.8|5757.8|5766.8|5760.8|5760.3|5754.3|41
1630575300000|2021-09-02 09:35:00|5764.3|5758.3|5769.3|5763.3|5770.7|5764.7|5763.8|5757.8|56
1630575600000|2021-09-02 09:40:00|5769.8|5763.8|5770.3|5764.3|5770.8|5764.8|5768.8|5762.8|40
1630575900000|2021-09-02 09:45:00|5770.8|5764.8|5780.3|5774.3|5781.3|5775.3|5770.3|5764.3|222
1630576200000|2021-09-02 09:50:00|5780.7|5774.7|5793.3|5787.3|5796.2|5790.2|5778.8|5772.8|91
1630576500000|2021-09-02 09:55:00|5793.8|5787.8|5784.3|5778.3|5795.7|5789.7|5782.3|5776.3|57
1630576800000|2021-09-02 10:00:00|5785.3|5779.3|5796.3|5790.3|5796.8|5790.8|5783.3|5777.3|100
1630577100000|2021-09-02 10:05:00|5796.7|5790.7|5798.3|5792.3|5802.3|5796.3|5794.8|5788.8|97
1630577400000|2021-09-02 10:10:00|5796.3|5790.3|5799.8|5793.8|5801.8|5795.8|5794.8|5788.8|25
1630577700000|2021-09-02 10:15:00|5800.2|5794.2|5794.8|5788.8|5801.2|5795.2|5794.8|5788.8|143
1630578000000|2021-09-02 10:20:00|5794.3|5788.3|5793.8|5787.8|5795.8|5789.8|5786.3|5780.3|62
1630578300000|2021-09-02 10:25:00|5794.7|5788.7|5809.2|5803.2|5809.2|5803.2|5794.3|5788.3|149
1630578600000|2021-09-02 10:30:00|5808.7|5802.7|5813.8|5807.8|5814.3|5808.3|5806.8|5800.8|72
1630578900000|2021-09-02 10:35:00|5814.3|5808.3|5803.2|5797.2|5814.8|5808.8|5803.2|5797.2|83
1630579200000|2021-09-02 10:40:00|5803.3|5797.3|5806.3|5800.3|5807.8|5801.8|5802.8|5796.8|23
1630579500000|2021-09-02 10:45:00|5804.8|5798.8|5802.8|5796.8|5804.8|5798.8|5799.3|5793.3|22
1630579800000|2021-09-02 10:50:00|5803.8|5797.8|5806.8|5800.8|5807.8|5801.8|5803.3|5797.3|28
1630580100000|2021-09-02 10:55:00|5806.3|5800.3|5806.8|5800.8|5807.8|5801.8|5803.8|5797.8|26
1630580400000|2021-09-02 11:00:00|5806.3|5800.3|5797.9|5791.9|5807.8|5801.8|5794.3|5788.3|177
1630580700000|2021-09-02 11:05:00|5798.3|5792.3|5801.8|5795.8|5802.3|5796.3|5792.8|5786.8|50
1630581000000|2021-09-02 11:10:00|5800.8|5794.8|5800.9|5794.9|5802.8|5796.8|5797.8|5791.8|32
1630581300000|2021-09-02 11:15:00|5801.8|5795.8|5801.8|5795.8|5802.8|5796.8|5797.4|5791.4|40
1630581600000|2021-09-02 11:20:00|5802.3|5796.3|5802.8|5796.8|5802.8|5796.8|5800.3|5794.3|26
1630581900000|2021-09-02 11:25:00|5802.3|5796.3|5813.3|5807.3|5814.3|5808.3|5801.8|5795.8|32
1630582200000|2021-09-02 11:30:00|5812.8|5806.8|5826.8|5820.8|5826.8|5820.8|5811.3|5805.3|94
1630582500000|2021-09-02 11:35:00|5826.9|5820.9|5826.7|5820.7|5827.7|5821.7|5819.3|5813.3|42
1630582800000|2021-09-02 11:40:00|5826.8|5820.8|5831.2|5825.2|5834.2|5828.2|5820.2|5814.2|153
1630583100000|2021-09-02 11:45:00|5832.2|5826.2|5836.2|5830.2|5836.2|5830.2|5828.2|5822.2|29
1630583400000|2021-09-02 11:50:00|5836.7|5830.7|5836.7|5830.7|5838.2|5832.2|5834.7|5828.7|32
1630583700000|2021-09-02 11:55:00|5836.2|5830.2|5833.7|5827.7|5837.7|5831.7|5833.2|5827.2|36
1630584000000|2021-09-02 12:00:00|5834.7|5828.7|5834.7|5828.7|5837.2|5831.2|5832.7|5826.7|33
1630584300000|2021-09-02 12:05:00|5833.7|5827.7|5816.7|5810.7|5835.2|5829.2|5816.6|5810.6|156
1630584600000|2021-09-02 12:10:00|5817.2|5811.2|5824.1|5818.1|5824.6|5818.6|5813.7|5807.7|85
1630584900000|2021-09-02 12:15:00|5823.1|5817.1|5821.2|5815.2|5823.7|5817.7|5819.2|5813.2|32
1630585200000|2021-09-02 12:20:00|5821.6|5815.6|5816.1|5810.1|5821.7|5815.7|5806.1|5800.1|217
1630585500000|2021-09-02 12:25:00|5816.6|5810.6|5796.6|5790.6|5818.6|5812.6|5796.5|5788|87
1630585800000|2021-09-02 12:30:00|5797|5791|5822.6|5816.6|5827.6|5821.6|5797|5791|138
1630586100000|2021-09-02 12:35:00|5823.1|5817.1|5836.6|5830.6|5837.6|5831.6|5821.1|5815.1|182
1630586400000|2021-09-02 12:40:00|5837|5831|5837|5831|5839.9|5833.9|5832|5826|101
1630589400000|2021-09-02 13:30:00|5846|5840|5842.9|5836.9|5856.4|5850.4|5822.4|5816.4|1583
1630589700000|2021-09-02 13:35:00|5843.4|5837.4|5828.1|5822.1|5848.4|5842.4|5817.5|5811.5|462
1630590000000|2021-09-02 13:40:00|5827.5|5821.5|5834.5|5828.5|5847.5|5841.5|5827.5|5821.5|301
1630590300000|2021-09-02 13:45:00|5835|5829|5842.5|5836.5|5849.5|5843.5|5832|5826|292
1630590600000|2021-09-02 13:50:00|5843.9|5837.9|5849.4|5843.4|5851.9|5845.9|5839|5833|194
1630590900000|2021-09-02 13:55:00|5849.9|5843.9|5846|5840|5852.5|5846.5|5834.5|5828.5|269
1630591200000|2021-09-02 14:00:00|5845.4|5839.4|5844.4|5838.4|5852.4|5846.4|5841.9|5835.9|485
1630591500000|2021-09-02 14:05:00|5844.9|5838.9|5857.3|5851.3|5857.4|5851.4|5843.9|5837.9|431
1630591800000|2021-09-02 14:10:00|5856.8|5850.8|5859.2|5853.2|5862.2|5856.2|5851.8|5845.8|398
1630592100000|2021-09-02 14:15:00|5859.6|5853.6|5874.1|5868.1|5874.6|5868.6|5854.2|5848.2|775
1630592400000|2021-09-02 14:20:00|5873.6|5867.6|5873.6|5867.6|5885.6|5879.6|5873.1|5867.1|405
1630592700000|2021-09-02 14:25:00|5874.1|5868.1|5869.6|5863.6|5878.1|5872.1|5866.7|5860.7|372
1630593000000|2021-09-02 14:30:00|5868.1|5862.1|5864.7|5858.7|5878.7|5872.7|5862.8|5856.8|434
1630593300000|2021-09-02 14:35:00|5865.2|5859.2|5849.3|5843.3|5869.3|5863.3|5848.3|5842.3|438
1630593600000|2021-09-02 14:40:00|5849.8|5843.8|5853.3|5847.3|5856.8|5850.8|5845.8|5839.8|213
1630593900000|2021-09-02 14:45:00|5853.8|5847.8|5846.8|5840.8|5857.3|5851.3|5843.3|5837.3|219
1630594200000|2021-09-02 14:50:00|5847.3|5841.3|5845.4|5839.4|5850.8|5844.8|5839.9|5833.9|249
1630594500000|2021-09-02 14:55:00|5845.8|5839.8|5880.3|5874.3|5880.3|5874.3|5844.9|5838.9|461
1630594800000|2021-09-02 15:00:00|5880.8|5874.8|5882.8|5876.8|5885.3|5879.3|5877.3|5871.3|300
1630595100000|2021-09-02 15:05:00|5882.3|5876.3|5877.8|5871.8|5882.8|5876.8|5876.3|5870.3|114
1630595400000|2021-09-02 15:10:00|5877.3|5871.3|5872.8|5866.8|5878.3|5872.3|5871.8|5865.8|257
1630595700000|2021-09-02 15:15:00|5873.3|5867.3|5874.8|5868.8|5880.3|5874.3|5871.3|5865.3|162
1630596000000|2021-09-02 15:20:00|5874.3|5868.3|5880.2|5874.2|5880.2|5874.2|5872.8|5866.8|252
1630596300000|2021-09-02 15:25:00|5879.7|5873.7|5889.7|5883.7|5892.2|5886.2|5879.7|5873.7|134
1630596600000|2021-09-02 15:30:00|5890.2|5884.2|5885.2|5879.2|5892.2|5886.2|5882.2|5876.2|173
1630596900000|2021-09-02 15:35:00|5886.2|5880.2|5886.7|5880.7|5891.2|5885.2|5884.7|5878.7|207
1630597200000|2021-09-02 15:40:00|5887.2|5881.2|5884.7|5878.7|5890.7|5884.7|5881.7|5875.7|160
1630597500000|2021-09-02 15:45:00|5881.3|5875.3|5883.7|5877.7|5885.2|5879.2|5881.2|5875.2|166
1630597800000|2021-09-02 15:50:00|5884.2|5878.2|5890.2|5884.2|5892.2|5886.2|5884.2|5878.2|151
1630598100000|2021-09-02 15:55:00|5890.7|5884.7|5892.7|5886.7|5893.8|5887.8|5888.7|5882.7|114
1630598400000|2021-09-02 16:00:00|5893.2|5887.2|5890.7|5884.7|5895.7|5889.7|5890.2|5884.2|157
1630598700000|2021-09-02 16:05:00|5891.2|5885.2|5884.7|5878.7|5891.2|5885.2|5882.2|5876.2|239
1630599000000|2021-09-02 16:10:00|5884.2|5878.2|5883.8|5877.8|5884.8|5878.8|5876.8|5870.8|169
1630599300000|2021-09-02 16:15:00|5884.2|5878.2|5882.7|5876.7|5887.2|5881.2|5881.2|5875.2|144
1630599600000|2021-09-02 16:20:00|5882.3|5876.3|5884.7|5878.7|5886.7|5880.7|5882.2|5876.2|108
1630599900000|2021-09-02 16:25:00|5884.2|5878.2|5883.7|5877.7|5885.2|5879.2|5881.7|5875.7|83
1630600200000|2021-09-02 16:30:00|5884.2|5878.2|5884.2|5878.2|5888.2|5882.2|5882.2|5876.2|71
1630600500000|2021-09-02 16:35:00|5884.7|5878.7|5892.2|5886.2|5894.2|5888.2|5884.7|5878.7|119
1630600800000|2021-09-02 16:40:00|5892.7|5886.7|5886.2|5880.2|5893.7|5887.7|5884.2|5878.2|159
1630601100000|2021-09-02 16:45:00|5885.7|5879.7|5890.2|5884.2|5891.7|5885.7|5884.7|5878.7|73
1630601400000|2021-09-02 16:50:00|5889.7|5883.7|5882.7|5876.7|5892.2|5886.2|5882.7|5876.7|195
1630601700000|2021-09-02 16:55:00|5883.2|5877.2|5877.8|5871.8|5884.2|5878.2|5872.3|5866.3|176
1630602000000|2021-09-02 17:00:00|5877.3|5871.3|5876.9|5870.9|5880.3|5874.3|5876.3|5870.3|221
1630602300000|2021-09-02 17:05:00|5877.3|5871.3|5879.8|5873.8|5882.8|5876.8|5877.3|5871.3|156
1630602600000|2021-09-02 17:10:00|5880.3|5874.3|5883.8|5877.8|5884.4|5878.4|5879.3|5873.3|146
1630602900000|2021-09-02 17:15:00|5884.3|5878.3|5885.8|5879.8|5887.8|5881.8|5882.3|5876.3|105
1630603200000|2021-09-02 17:20:00|5887.3|5881.3|5884.3|5878.3|5887.3|5881.3|5883.3|5877.3|161
1630603500000|2021-09-02 17:25:00|5883.3|5877.3|5872.4|5866.4|5883.3|5877.3|5872.4|5866.4|285
1630603800000|2021-09-02 17:30:00|5871.4|5865.4|5874.4|5868.4|5877.9|5871.9|5871.4|5865.4|428
1630604100000|2021-09-02 17:35:00|5874.9|5868.9|5878.8|5872.8|5879.3|5873.3|5874.9|5868.9|194
1630604400000|2021-09-02 17:40:00|5879.3|5873.3|5869.9|5863.9|5879.8|5873.8|5869.4|5863.4|222
1630604700000|2021-09-02 17:45:00|5872.9|5866.9|5875.8|5869.8|5877.3|5871.3|5869.4|5863.4|316
1630605000000|2021-09-02 17:50:00|5875.3|5869.3|5875.4|5869.4|5876.3|5870.3|5872.9|5866.9|149
1630605300000|2021-09-02 17:55:00|5875.8|5869.8|5881.3|5875.3|5884.3|5878.3|5875.3|5869.3|191
1630605600000|2021-09-02 18:00:00|5882.4|5876.4|5875.4|5869.4|5890.8|5884.8|5875.4|5869.4|238
1630605900000|2021-09-02 18:05:00|5876.9|5870.9|5887.4|5881.4|5892.4|5886.4|5876.4|5870.4|485
1630606200000|2021-09-02 18:10:00|5886.4|5880.4|5883.3|5877.3|5888.3|5882.3|5877.3|5871.3|1232
1630606500000|2021-09-02 18:15:00|5883.8|5877.8|5870.3|5864.3|5883.8|5877.8|5869.8|5863.8|625
1630627200000|2021-09-03 00:00:00|5874.3|5868.3|5859.3|5853.3|5874.3|5868.3|5859.3|5853.3|93
1630627500000|2021-09-03 00:05:00|5860.3|5854.3|5861.3|5855.3|5864.3|5858.3|5856.8|5850.8|64
1630627800000|2021-09-03 00:10:00|5860.8|5854.8|5872.2|5866.2|5874.7|5868.7|5855.7|5849.7|48
1630628100000|2021-09-03 00:15:00|5871.7|5865.7|5871.7|5865.7|5874.7|5868.7|5866.2|5860.2|20
1630628400000|2021-09-03 00:20:00|5871.2|5865.2|5867.2|5857.2|5872.2|5865.2|5865.7|5857.2|6
1630628700000|2021-09-03 00:25:00|5865.6|5859.6|5868.2|5862.2|5868.2|5862.2|5863.2|5857.2|10
1630629000000|2021-09-03 00:30:00|5867.7|5861.7|5866.7|5860.7|5868.2|5862.2|5866.2|5860.2|9
1630629300000|2021-09-03 00:35:00|5867.2|5861.2|5864.2|5858.2|5867.2|5861.2|5863.2|5857.2|58
1630629600000|2021-09-03 00:40:00|5865.2|5859.2|5866.7|5860.7|5867.2|5861.2|5864.7|5858.7|5
1630629900000|2021-09-03 00:45:00|5867.2|5861.2|5865.2|5859.2|5869.2|5863.2|5865.2|5859.2|5
1630630200000|2021-09-03 00:50:00|5866.2|5860.2|5865.2|5859.2|5866.7|5860.7|5864.7|5858.7|12
1630630500000|2021-09-03 00:55:00|5864.7|5858.7|5868.2|5862.2|5871.2|5865.2|5864.7|5858.7|27
1630630800000|2021-09-03 01:00:00|5867.7|5861.7|5864.2|5858.2|5871.2|5865.2|5864.2|5858.2|18
1630631100000|2021-09-03 01:05:00|5864.7|5858.7|5866.7|5860.7|5866.7|5860.7|5857.2|5851.2|26
1630631400000|2021-09-03 01:10:00|5866.2|5860.2|5868.7|5862.7|5870.2|5864.2|5863.7|5857.7|22
1630631700000|2021-09-03 01:15:00|5869.7|5863.7|5865.7|5859.7|5871.7|5865.7|5863.7|5857.7|18
1630632000000|2021-09-03 01:20:00|5864.7|5858.7|5862.7|5856.7|5865.2|5859.2|5861.7|5855.7|20
1630632300000|2021-09-03 01:25:00|5862.2|5856.2|5861.7|5855.7|5863.2|5857.2|5860.2|5854.2|35
1630632600000|2021-09-03 01:30:00|5861.2|5855.2|5859.7|5853.7|5861.2|5855.2|5857.7|5851.7|25
1630632900000|2021-09-03 01:35:00|5859.2|5853.2|5846.6|5840.6|5859.2|5853.2|5845.6|5839.6|109
1630633200000|2021-09-03 01:40:00|5847.1|5841.1|5848.1|5842.1|5852.1|5846.1|5847.1|5841.1|9
1630633500000|2021-09-03 01:45:00|5847.7|5841.7|5852.7|5846.7|5854.1|5848.1|5844.1|5838.1|52
1630633800000|2021-09-03 01:50:00|5852.1|5846.1|5851.2|5845.2|5854|5848|5850.6|5844.6|11
1630634100000|2021-09-03 01:55:00|5850.6|5844.6|5844.7|5838.7|5850.6|5844.6|5843.7|5837.7|9
1630634400000|2021-09-03 02:00:00|5845.1|5839.1|5853.1|5847.1|5853.1|5847.1|5845.1|5839.1|13
1630634700000|2021-09-03 02:05:00|5853.6|5847.6|5861.6|5855.6|5861.6|5855.6|5853.2|5847.2|11
1630635000000|2021-09-03 02:10:00|5862.6|5856.6|5867.6|5861.6|5867.6|5861.6|5860.7|5854.7|23
1630635300000|2021-09-03 02:15:00|5866.6|5860.6|5870.7|5864.7|5870.7|5864.7|5861.2|5855.2|28
1630635600000|2021-09-03 02:20:00|5871.1|5865.1|5866.6|5860.6|5871.2|5865.2|5865.6|5859.6|13
1630635900000|2021-09-03 02:25:00|5867.1|5861.1|5863.2|5857.2|5867.6|5861.6|5862.7|5856.7|8
1630636200000|2021-09-03 02:30:00|5863.7|5857.7|5881.1|5875.1|5881.1|5875.1|5863.2|5857.2|92
1630636500000|2021-09-03 02:35:00|5880.1|5874.1|5880.2|5874.2|5881.1|5875.1|5878.7|5872.7|73
1630636800000|2021-09-03 02:40:00|5880.6|5874.6|5886.6|5880.6|5889.6|5883.6|5874.1|5868.1|53
1630637100000|2021-09-03 02:45:00|5887.2|5881.2|5887.1|5881.1|5891.1|5885.1|5884.7|5878.7|29
1630637400000|2021-09-03 02:50:00|5886.6|5880.6|5887.6|5881.6|5887.6|5881.6|5880.6|5874.6|35
1630637700000|2021-09-03 02:55:00|5887.1|5881.1|5888.6|5882.6|5890.6|5884.6|5884.1|5878.1|20
1630638000000|2021-09-03 03:00:00|5889.6|5883.6|5891.1|5885.1|5898.1|5892.1|5889.6|5883.6|39
1630638300000|2021-09-03 03:05:00|5891.6|5885.6|5898.1|5892.1|5898.6|5892.6|5891.1|5885.1|26
1630638600000|2021-09-03 03:10:00|5897.7|5891.7|5893.2|5887.2|5897.7|5891.7|5889.6|5883.6|46
1630638900000|2021-09-03 03:15:00|5895.1|5889.1|5895.6|5889.6|5898.2|5892.2|5893.2|5887.2|10
1630639200000|2021-09-03 03:20:00|5894.6|5888.6|5897.7|5891.7|5900.6|5894.6|5894.6|5888.6|46
1630639500000|2021-09-03 03:25:00|5897.6|5891.6|5902.6|5896.6|5905.6|5899.6|5897.6|5891.6|28
1630639800000|2021-09-03 03:30:00|5902.2|5896.2|5896.1|5890.1|5902.2|5896.2|5896.1|5890.1|16
1630640100000|2021-09-03 03:35:00|5897.1|5891.1|5900.6|5894.6|5900.6|5894.6|5896.1|5890.1|4
1630640400000|2021-09-03 03:40:00|5900.1|5894.1|5900.6|5894.6|5903.1|5897.1|5900.1|5894.1|11
1630640700000|2021-09-03 03:45:00|5901.1|5895.1|5901.1|5895.1|5902.6|5896.6|5900.6|5894.6|2
1630641000000|2021-09-03 03:50:00|5901.6|5895.6|5904.1|5898.1|5904.1|5898.1|5901.6|5895.6|6
1630641300000|2021-09-03 03:55:00|5903.6|5897.6|5916.6|5910.6|5917|5911|5903.1|5897.1|49
1630641600000|2021-09-03 04:00:00|5918|5912|5905|5899|5918|5912|5903.1|5897.1|15
1630641900000|2021-09-03 04:05:00|5905.5|5899.5|5908.6|5902.6|5909.1|5903.1|5904|5898|9
1630642200000|2021-09-03 04:10:00|5909|5903|5909.6|5903.6|5909.6|5903.6|5909|5903|1
1630642500000|2021-09-03 04:15:00|5910.6|5904.6|5909.6|5903.6|5911|5905|5909.6|5903.6|3
1630642800000|2021-09-03 04:20:00|5909.1|5903.1|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|7
1630643100000|2021-09-03 04:25:00|5909.1|5903.1|5904.1|5898.1|5909.1|5903.1|5904.1|5898.1|24
1630643400000|2021-09-03 04:30:00|5905.1|5899.1|5905.6|5899.6|5909|5903|5905.1|5899.1|16
1630643700000|2021-09-03 04:35:00|5906.1|5900.1|5908|5902|5908|5902|5905.1|5899.1|8
1630644000000|2021-09-03 04:40:00|5908.5|5902.5|5906|5900|5908.6|5902.6|5905.1|5899.1|2
1630644300000|2021-09-03 04:45:00|5906.1|5900.1|5909|5903|5909|5903|5906.1|5900.1|2
1630644600000|2021-09-03 04:50:00|5908.6|5902.6|5908.5|5902.5|5908.6|5902.6|5907.1|5901.1|2
1630644900000|2021-09-03 04:55:00|5908.1|5902.1|5907.1|5901.1|5908.5|5902.5|5907|5901|0
1630645200000|2021-09-03 05:00:00|5908|5902|5906.1|5900.1|5908|5902|5906.1|5900.1|4
1630645500000|2021-09-03 05:05:00|5908.1|5902.1|5907.1|5901.1|5908.6|5902.6|5906.6|5900.6|7
1630645800000|2021-09-03 05:10:00|5906.6|5900.6|5908.1|5902.1|5908.1|5902.1|5906.6|5900.6|1
1630646100000|2021-09-03 05:15:00|5908.5|5902.5|5910|5904|5910|5904|5908.5|5902.5|1
1630646400000|2021-09-03 05:20:00|5909.6|5903.6|5914.5|5908.5|5918|5912|5909.6|5903.6|51
1630646700000|2021-09-03 05:25:00|5913.1|5907.1|5911.6|5905.6|5915.5|5909.5|5911.6|5905.6|10
1630647000000|2021-09-03 05:30:00|5911.1|5905.1|5917|5911|5922.5|5916.5|5911.1|5905.1|87
1630647300000|2021-09-03 05:35:00|5916.5|5910.5|5921.5|5915.5|5922|5916|5916|5910|35
1630647600000|2021-09-03 05:40:00|5921|5915|5929.5|5923.5|5933|5927|5920|5914|90
1630647900000|2021-09-03 05:45:00|5929|5923|5927.5|5921.5|5929|5923|5926|5920|18
1630648200000|2021-09-03 05:50:00|5928|5922|5928.4|5922.4|5929.5|5923.5|5928|5922|13
1630648500000|2021-09-03 05:55:00|5928.5|5922.5|5933|5927|5933|5927|5928.5|5922.5|10
1630648800000|2021-09-03 06:00:00|5932.5|5926.5|5935|5929|5940|5934|5932|5926|24
1630649100000|2021-09-03 06:05:00|5935.5|5929.5|5940.5|5934.5|5942|5936|5934.1|5928.1|22
1630649400000|2021-09-03 06:10:00|5940|5934|5941.5|5935.5|5941.5|5935.5|5937.1|5931.1|17
1630649700000|2021-09-03 06:15:00|5941|5935|5949|5943|5949|5943|5940|5934|17
1630650000000|2021-09-03 06:20:00|5948.5|5942.5|5942|5936|5948.5|5942.5|5940.1|5934.1|13
1630650300000|2021-09-03 06:25:00|5942.5|5936.5|5943|5937|5943.5|5937.5|5940.1|5934.1|12
1630650600000|2021-09-03 06:30:00|5942.5|5936.5|5940|5934|5949.5|5943.5|5937|5931|68
1630650900000|2021-09-03 06:35:00|5939.5|5933.5|5931.7|5925.7|5939.5|5933.5|5930.2|5924.2|129
1630651200000|2021-09-03 06:40:00|5932.1|5926.1|5929.1|5923.1|5932.1|5926.1|5925.1|5919.1|52
1630651500000|2021-09-03 06:45:00|5928.7|5922.7|5915.1|5909.1|5929.2|5923.2|5914.6|5908.6|47
1630651800000|2021-09-03 06:50:00|5914.6|5908.6|5908.5|5902.5|5915.1|5909.1|5908.5|5902.5|50
1630652100000|2021-09-03 06:55:00|5908|5902|5918.5|5912.5|5919|5913|5906.1|5900.1|30
1630652400000|2021-09-03 07:00:00|5918.1|5912.1|5916.1|5910.1|5920|5914|5907.6|5901.6|41
1630652700000|2021-09-03 07:05:00|5916.5|5910.5|5903.6|5897.6|5918.1|5912.1|5900.2|5894.2|25
1630653000000|2021-09-03 07:10:00|5904.1|5898.1|5908.1|5902.1|5913.5|5907.5|5900.1|5894.1|30
1630653300000|2021-09-03 07:15:00|5907.6|5901.6|5908.1|5902.1|5908.1|5902.1|5903.1|5897.1|20
1630653600000|2021-09-03 07:20:00|5907.6|5901.6|5909.6|5903.6|5910.6|5904.6|5907.1|5901.1|15
1630653900000|2021-09-03 07:25:00|5909.1|5903.1|5900.6|5894.6|5909.1|5903.1|5899.6|5893.6|22
1630654200000|2021-09-03 07:30:00|5901.1|5895.1|5900.1|5894.1|5901.6|5895.6|5898.1|5892.1|63
1630654500000|2021-09-03 07:35:00|5899.6|5893.6|5900.1|5894.1|5902.1|5896.1|5899.6|5893.6|19
1630654800000|2021-09-03 07:40:00|5899.7|5893.7|5901.1|5895.1|5902.1|5896.1|5899.1|5893.1|20
1630655100000|2021-09-03 07:45:00|5900.7|5894.7|5911.1|5905.1|5914.6|5908.6|5900.1|5894.1|263
1630655400000|2021-09-03 07:50:00|5910.6|5904.6|5906.1|5900.1|5912.1|5906.1|5904.2|5898.2|8
1630655700000|2021-09-03 07:55:00|5905.7|5899.7|5899.7|5893.7|5906.1|5900.1|5898.7|5892.7|29
1630656000000|2021-09-03 08:00:00|5899.2|5893.2|5903.6|5897.6|5904.1|5898.1|5899.2|5893.2|22
1630656300000|2021-09-03 08:05:00|5903.7|5897.7|5898.7|5892.7|5904.6|5898.6|5898.7|5892.7|18
1630656600000|2021-09-03 08:10:00|5898.6|5892.6|5900.6|5894.6|5903.1|5897.1|5898.1|5892.1|36
1630656900000|2021-09-03 08:15:00|5900.2|5894.2|5901.2|5895.2|5901.6|5895.6|5898.2|5892.2|18
1630657200000|2021-09-03 08:20:00|5901.7|5895.7|5899.2|5893.2|5901.7|5895.7|5898.2|5892.2|12
1630657500000|2021-09-03 08:25:00|5899.7|5893.7|5908.7|5902.7|5909.7|5903.7|5898.2|5892.2|30
1630657800000|2021-09-03 08:30:00|5907.7|5901.7|5922.5|5916.5|5924.5|5918.5|5907.7|5901.7|170
1630658100000|2021-09-03 08:35:00|5921|5915|5930.5|5924.5|5930.6|5924.6|5920.5|5914.5|81
1630658400000|2021-09-03 08:40:00|5931|5925|5928.5|5922.5|5932|5926|5928|5922|122
1630658700000|2021-09-03 08:45:00|5929|5923|5924|5918|5935|5929|5922.2|5916.2|91
1630659000000|2021-09-03 08:50:00|5923.5|5917.5|5918|5912|5924|5918|5918|5912|85
1630659300000|2021-09-03 08:55:00|5918.5|5912.5|5921.5|5915.5|5922|5916|5918|5912|20
1630659600000|2021-09-03 09:00:00|5921.1|5915.1|5924.6|5918.6|5930.6|5924.6|5919.6|5913.6|79
1630659900000|2021-09-03 09:05:00|5924|5918|5926.5|5920.5|5926.5|5920.5|5921|5915|24
1630660200000|2021-09-03 09:10:00|5927|5921|5927.5|5921.5|5935.9|5929.9|5926.5|5920.5|36
1630660500000|2021-09-03 09:15:00|5927.1|5921.1|5931.5|5925.5|5933.5|5927.5|5927.1|5921.1|14
1630660800000|2021-09-03 09:20:00|5931.3|5925.3|5919.5|5913.5|5931.3|5925.3|5919.5|5913.5|90
1630661100000|2021-09-03 09:25:00|5920|5914|5916.5|5910.5|5922|5916|5914|5908|52
1630661400000|2021-09-03 09:30:00|5917|5911|5921|5915|5923.4|5917.4|5912.5|5906.5|59
1630661700000|2021-09-03 09:35:00|5920.5|5914.5|5924.5|5918.5|5927.9|5921.9|5920.4|5914.4|46
1630662000000|2021-09-03 09:40:00|5924|5918|5921|5915|5926|5920|5920.5|5914.5|21
1630662300000|2021-09-03 09:45:00|5921.5|5915.5|5919|5913|5921.5|5915.5|5919|5913|12
1630662600000|2021-09-03 09:50:00|5919.4|5913.4|5919.5|5913.5|5920.5|5914.5|5919|5913|18
1630662900000|2021-09-03 09:55:00|5919.9|5913.9|5919|5913|5920|5914|5919|5913|22
1630663200000|2021-09-03 10:00:00|5918|5912|5914|5908|5918|5912|5913.1|5907.1|84
1630663500000|2021-09-03 10:05:00|5914.1|5908.1|5913.1|5907.1|5914.1|5908.1|5913.1|5907.1|10
1630663800000|2021-09-03 10:10:00|5914|5908|5914.1|5908.1|5915.1|5909.1|5912.1|5906.1|63
1630664100000|2021-09-03 10:15:00|5913.6|5907.6|5914.6|5908.6|5914.6|5908.6|5913.1|5907.1|15
1630664400000|2021-09-03 10:20:00|5914.5|5908.5|5916.6|5910.6|5924.6|5918.6|5913.1|5907.1|55
1630664700000|2021-09-03 10:25:00|5916.1|5910.1|5916.6|5910.6|5917.6|5911.6|5913.6|5907.6|7
1630665000000|2021-09-03 10:30:00|5917.6|5911.6|5913.1|5907.1|5918.6|5912.6|5913.1|5907.1|9
1630665300000|2021-09-03 10:35:00|5916.6|5910.6|5918.1|5912.1|5919.6|5913.6|5913.1|5907.1|22
1630665600000|2021-09-03 10:40:00|5919.1|5913.1|5916.6|5910.6|5919.6|5913.6|5915.1|5909.1|23
1630665900000|2021-09-03 10:45:00|5916.1|5910.1|5921.6|5915.6|5925.6|5919.6|5915.6|5909.6|14
1630666200000|2021-09-03 10:50:00|5921.1|5915.1|5914.6|5908.6|5922.5|5916.5|5913.6|5907.6|26
1630666500000|2021-09-03 10:55:00|5914.1|5908.1|5913.6|5907.6|5914.1|5908.1|5912.6|5906.6|26
1630666800000|2021-09-03 11:00:00|5913.1|5907.1|5915.1|5909.1|5915.6|5909.6|5913.1|5907.1|6
1630667100000|2021-09-03 11:05:00|5914.6|5908.6|5913.2|5907.2|5915.1|5909.1|5910.6|5904.6|90
1630667400000|2021-09-03 11:10:00|5913.6|5907.6|5914.2|5908.2|5915.7|5909.7|5912.2|5906.2|9
1630667700000|2021-09-03 11:15:00|5913.7|5907.7|5914.7|5908.7|5915.2|5909.2|5912.2|5906.2|29
1630668000000|2021-09-03 11:20:00|5914.1|5908.1|5917.2|5911.2|5919.6|5913.6|5913.7|5907.7|43
1630668300000|2021-09-03 11:25:00|5917.7|5911.7|5918.2|5912.2|5918.7|5912.7|5914.7|5908.7|3
1630668600000|2021-09-03 11:30:00|5919.2|5913.2|5926.6|5920.6|5926.7|5920.7|5918.2|5912.2|32
1630668900000|2021-09-03 11:35:00|5926.7|5920.7|5924.1|5918.1|5931.2|5925.2|5923.3|5917.3|46
1630669200000|2021-09-03 11:40:00|5923.7|5917.7|5925.2|5919.2|5925.7|5919.7|5921.2|5915.2|23
1630669500000|2021-09-03 11:45:00|5925.7|5919.7|5923.7|5917.7|5930.1|5924.1|5921.2|5915.2|49
1630669800000|2021-09-03 11:50:00|5926.2|5920.2|5930.2|5924.2|5931.2|5925.2|5926.2|5920.2|18
1630670100000|2021-09-03 11:55:00|5930.1|5924.1|5933.6|5927.6|5935.1|5929.1|5923.2|5917.2|48
1630670400000|2021-09-03 12:00:00|5933.1|5927.1|5935.6|5929.6|5936.6|5930.6|5933.1|5927.1|37
1630670700000|2021-09-03 12:05:00|5936.1|5930.1|5934.2|5928.2|5936.7|5930.7|5933.7|5927.7|21
1630671000000|2021-09-03 12:10:00|5934.7|5928.7|5936.2|5930.2|5936.7|5930.7|5933.2|5927.2|65
1630671300000|2021-09-03 12:15:00|5936.7|5930.7|5950.1|5944.1|5960.6|5954.6|5935.6|5929.6|176
1630671600000|2021-09-03 12:20:00|5949.6|5943.6|5943.6|5937.6|5950.1|5944.1|5942.6|5936.6|39
1630671900000|2021-09-03 12:25:00|5942.6|5936.6|5937.6|5931.6|5943|5937|5929.6|5923.6|57
1630672200000|2021-09-03 12:30:00|5938.6|5932.6|5940.1|5934.1|5948.6|5942.6|5934.6|5928.6|104
1630672500000|2021-09-03 12:35:00|5941|5935|5932|5926|5943.6|5937.6|5931|5925|124
1630672800000|2021-09-03 12:40:00|5931.5|5925.5|5924.5|5918.5|5932.6|5926.6|5923.1|5917.1|159
1630675800000|2021-09-03 13:30:00|5928|5922|5929.6|5923.6|5951.1|5945.1|5908.1|5902.1|724
1630676100000|2021-09-03 13:35:00|5930.1|5924.1|5957.1|5951.1|5961.1|5955.1|5928.6|5922.6|658
1630676400000|2021-09-03 13:40:00|5956.1|5950.1|5959.6|5953.6|5961.1|5955.1|5950.1|5944.1|514
1630676700000|2021-09-03 13:45:00|5960.1|5954.1|5972.7|5966.7|5994.2|5988.2|5959.6|5953.6|804
1630677000000|2021-09-03 13:50:00|5972.2|5966.2|5980.7|5974.7|5982.2|5976.2|5963.1|5957.1|340
1630677300000|2021-09-03 13:55:00|5980.6|5974.6|5975.1|5969.1|5981.1|5975.1|5964.7|5958.7|293
1630677600000|2021-09-03 14:00:00|5974.6|5968.6|5954.7|5948.7|5977.1|5971.1|5954.7|5948.7|193
1630677900000|2021-09-03 14:05:00|5955.1|5949.1|5927.3|5921.3|5955.1|5949.1|5924.3|5918.3|419
1630678200000|2021-09-03 14:10:00|5927.8|5921.8|5936.8|5930.8|5938.4|5932.4|5924.3|5918.3|184
1630678500000|2021-09-03 14:15:00|5936.3|5930.3|5927|5921|5943.9|5937.9|5927|5921|980
1630678800000|2021-09-03 14:20:00|5925.4|5919.4|5920.9|5914.9|5940.4|5934.4|5915.5|5909.5|347
1630679100000|2021-09-03 14:25:00|5920.8|5914.8|5899.9|5893.9|5923.8|5917.8|5895.4|5889.4|396
1630679400000|2021-09-03 14:30:00|5900.9|5894.9|5911.9|5905.9|5915.9|5909.9|5897.4|5891.4|334
1630679700000|2021-09-03 14:35:00|5912|5906|5905.4|5899.4|5922.4|5916.4|5904.9|5898.9|220
1630680000000|2021-09-03 14:40:00|5905.9|5899.9|5905.4|5899.4|5908.4|5902.4|5896.9|5890.9|216
1630680300000|2021-09-03 14:45:00|5904.9|5898.9|5913.4|5907.4|5916.9|5910.9|5899.4|5893.4|145
1630680600000|2021-09-03 14:50:00|5912.9|5906.9|5911.4|5905.4|5917.9|5911.9|5909.5|5903.5|173
1630680900000|2021-09-03 14:55:00|5911|5905|5907|5901|5917.5|5911.5|5906.4|5900.4|130
1630681200000|2021-09-03 15:00:00|5905.4|5899.4|5915.9|5909.9|5921.4|5915.4|5904.4|5898.4|118
1630681500000|2021-09-03 15:05:00|5916.4|5910.4|5931.9|5925.9|5931.9|5925.9|5910.4|5904.4|143
1630681800000|2021-09-03 15:10:00|5932.4|5926.4|5936.4|5930.4|5937.9|5931.9|5925.9|5919.9|154
1630682100000|2021-09-03 15:15:00|5937.4|5931.4|5939.4|5933.4|5944.4|5938.4|5937.4|5931.4|183
1630682400000|2021-09-03 15:20:00|5939.8|5933.8|5945.4|5939.4|5945.4|5939.4|5933.4|5927.4|144
1630682700000|2021-09-03 15:25:00|5944.4|5938.4|5945.4|5939.4|5947.4|5941.4|5940.4|5934.4|101
1630683000000|2021-09-03 15:30:00|5944.9|5938.9|5938.9|5932.9|5946.4|5940.4|5937.4|5931.4|103
1630683300000|2021-09-03 15:35:00|5939.9|5933.9|5925.5|5919.5|5941.3|5935.3|5920|5914|203
1630683600000|2021-09-03 15:40:00|5926.5|5920.5|5932|5926|5932.4|5926.4|5921.5|5915.5|72
1630683900000|2021-09-03 15:45:00|5932.5|5926.5|5939|5933|5940.5|5934.5|5932|5926|120
1630684200000|2021-09-03 15:50:00|5938.9|5932.9|5927|5921|5940.5|5934.5|5925.5|5919.5|143
1630684500000|2021-09-03 15:55:00|5926|5920|5917|5911|5927.5|5921.5|5915.5|5909.5|164
1630684800000|2021-09-03 16:00:00|5917.5|5911.5|5922.1|5916.1|5927.2|5921.2|5917.1|5911.1|267
1630685100000|2021-09-03 16:05:00|5921.6|5915.6|5923.6|5917.6|5923.6|5917.6|5918.1|5912.1|189
1630685400000|2021-09-03 16:10:00|5922.6|5916.6|5923.1|5917.1|5925.6|5919.6|5919.6|5913.6|75
1630685700000|2021-09-03 16:15:00|5921.6|5915.6|5930.5|5924.5|5935.5|5929.5|5921.6|5915.6|250
1630686000000|2021-09-03 16:20:00|5931|5925|5919|5913|5932|5926|5917.5|5911.5|113
1630686300000|2021-09-03 16:25:00|5918.5|5912.5|5915|5909|5925|5919|5915|5909|60
1630686600000|2021-09-03 16:30:00|5916|5910|5910.5|5904.5|5917.5|5911.5|5905.5|5899.5|160
1630686900000|2021-09-03 16:35:00|5911|5905|5892|5886|5911|5905|5890.1|5884.1|147
1630687200000|2021-09-03 16:40:00|5895|5889|5899.5|5893.5|5902|5896|5894.5|5888.5|79
1630687500000|2021-09-03 16:45:00|5900.4|5894.4|5897.5|5891.5|5900.5|5894.5|5892.6|5886.6|69
1630687800000|2021-09-03 16:50:00|5897|5891|5897|5891|5900|5894|5895.9|5889.9|47
1630688100000|2021-09-03 16:55:00|5896.9|5890.9|5900|5894|5901.5|5895.5|5896.9|5890.9|65
1630688400000|2021-09-03 17:00:00|5901.4|5895.4|5895.9|5889.9|5901.5|5895.5|5895|5889|105
1630688700000|2021-09-03 17:05:00|5895.5|5889.5|5887.9|5881.9|5896.5|5890.5|5884.9|5878.9|181
1630689000000|2021-09-03 17:10:00|5889.4|5883.4|5897.9|5891.9|5898.4|5892.4|5889.4|5883.4|105
1630689300000|2021-09-03 17:15:00|5898.4|5892.4|5889.9|5883.9|5901.4|5895.4|5888.9|5882.9|163
1630689600000|2021-09-03 17:20:00|5889.4|5883.4|5884.9|5878.9|5890.9|5884.9|5883.4|5877.4|182
1630689900000|2021-09-03 17:25:00|5884.4|5878.4|5883.8|5877.8|5890.9|5884.9|5878.4|5872.4|278
1630690200000|2021-09-03 17:30:00|5884.3|5878.3|5887.3|5881.3|5889.2|5883.2|5881.9|5875.9|119
1630690500000|2021-09-03 17:35:00|5888.3|5882.3|5887.9|5881.9|5889.3|5883.3|5883.3|5877.3|153
1630690800000|2021-09-03 17:40:00|5888.4|5882.4|5881|5875|5888.4|5882.4|5879|5873|128
1630691100000|2021-09-03 17:45:00|5881.5|5875.5|5878.9|5872.9|5882.4|5876.4|5878.4|5872.4|196
1630691400000|2021-09-03 17:50:00|5879.3|5873.3|5878.4|5872.4|5882.4|5876.4|5878.4|5872.4|165
1630691700000|2021-09-03 17:55:00|5878.5|5872.5|5887.4|5881.4|5887.9|5881.9|5878.5|5872.5|145
1630692000000|2021-09-03 18:00:00|5886.9|5880.9|5906|5900|5910.9|5904.9|5886.9|5880.9|456
1630692300000|2021-09-03 18:05:00|5905.9|5899.9|5894|5888|5915.9|5909.9|5893.5|5887.5|366
1630692600000|2021-09-03 18:10:00|5894.1|5888.1|5898.3|5892.3|5912.7|5906.7|5886.6|5880.6|1948
1630692900000|2021-09-03 18:15:00|5898.4|5892.4|5884.3|5878.3|5900.3|5894.3|5879.8|5873.8|734
1630892700000|2021-09-06 01:45:00|5896|5890|5896|5890|5896|5890|5896|5890|0
1630912500000|2021-09-06 07:15:00|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1630918500000|2021-09-06 08:55:00|5893.7|5887.7|5895.9|5889.9|5895.9|5889.9|5893.2|5887.2|0
1630922100000|2021-09-06 09:55:00|5898.6|5892.6|5895.9|5889.9|5898.6|5892.6|5895.9|5889.9|0
1630923600000|2021-09-06 10:20:00|5893.2|5887.2|5895.9|5889.9|5895.9|5889.9|5893.2|5887.2|0
1630927800000|2021-09-06 11:30:00|5907.1|5892.1|5907.1|5892.1|5907.1|5892.1|5907.1|5892.1|0
1630935000000|2021-09-06 13:30:00|5907|5892|5907|5892|5907|5892|5907|5892|0
1630951200000|2021-09-06 18:00:00|5906.9|5891.9|5906.9|5891.9|5906.9|5891.9|5906.9|5891.9|0
1630972800000|2021-09-07 00:00:00|5894.1|5888.1|5891|5885|5901.1|5895.1|5880.5|5874.5|221
1630973100000|2021-09-07 00:05:00|5890.5|5884.5|5866.2|5860.2|5891.6|5885.6|5866.2|5860.2|125
1630973400000|2021-09-07 00:10:00|5866.7|5860.7|5877.6|5871.6|5882.2|5876.2|5865.1|5859.1|102
1630973700000|2021-09-07 00:15:00|5877.7|5871.7|5887|5881|5887|5881|5874.6|5868.6|90
1630974000000|2021-09-07 00:20:00|5886.5|5880.5|5886.5|5880.5|5888.5|5882.5|5883|5877|28
1630974300000|2021-09-07 00:25:00|5886.1|5880.1|5881.6|5875.6|5886.5|5880.5|5879.9|5873.9|66
1630974600000|2021-09-07 00:30:00|5882.1|5876.1|5887|5881|5887.6|5881.6|5881.6|5875.6|18
1630974900000|2021-09-07 00:35:00|5886.9|5880.9|5883.4|5877.4|5886.9|5880.9|5881.1|5875.1|16
1630975200000|2021-09-07 00:40:00|5883.9|5877.9|5882.9|5876.9|5883.9|5877.9|5882.5|5876.5|6
1630975500000|2021-09-07 00:45:00|5881.9|5875.9|5883.5|5877.5|5889.1|5883.1|5881.9|5875.9|55
1630975800000|2021-09-07 00:50:00|5883.9|5877.9|5881.9|5875.9|5884|5878|5881|5875|22
1630976100000|2021-09-07 00:55:00|5881.4|5875.4|5885|5879|5886.5|5880.5|5881.4|5875.4|24
1630976400000|2021-09-07 01:00:00|5885.4|5879.4|5887.4|5881.4|5887.9|5881.9|5881|5875|56
1630976700000|2021-09-07 01:05:00|5887.9|5881.9|5890.6|5884.6|5899.4|5893.4|5884.9|5878.9|59
1630977000000|2021-09-07 01:10:00|5893.6|5887.6|5889.9|5883.9|5893.6|5887.6|5887.9|5881.9|32
1630977300000|2021-09-07 01:15:00|5890.8|5884.8|5891|5885|5898.4|5892.4|5889.9|5883.9|55
1630977600000|2021-09-07 01:20:00|5891.4|5885.4|5892.9|5886.9|5893.9|5887.9|5890.9|5884.9|15
1630977900000|2021-09-07 01:25:00|5893.5|5887.5|5912.3|5906.3|5914.4|5908.4|5892.9|5886.9|163
1630978200000|2021-09-07 01:30:00|5911.9|5905.9|5905.3|5899.3|5912.4|5906.4|5903.8|5897.8|48
1630978500000|2021-09-07 01:35:00|5904.8|5898.8|5904.3|5898.3|5906.2|5900.2|5899.9|5893.9|13
1630978800000|2021-09-07 01:40:00|5904.8|5898.8|5905.3|5899.3|5906.3|5900.3|5904.3|5898.3|9
1630979100000|2021-09-07 01:45:00|5904.9|5898.9|5905.3|5899.3|5906.3|5900.3|5900.4|5894.4|21
1630979400000|2021-09-07 01:50:00|5904.8|5898.8|5921.9|5915.9|5925.4|5919.4|5904.8|5898.8|30
1630979700000|2021-09-07 01:55:00|5922.8|5916.8|5919.9|5913.9|5924.9|5918.9|5917.9|5911.9|11
1630980000000|2021-09-07 02:00:00|5919.5|5913.5|5911.9|5905.9|5919.5|5913.5|5909.8|5903.8|22
1630980300000|2021-09-07 02:05:00|5912.3|5906.3|5913.3|5907.3|5913.3|5907.3|5909.9|5903.9|18
1630980600000|2021-09-07 02:10:00|5912.9|5906.9|5912.3|5906.3|5913.8|5907.8|5910|5904|8
1630980900000|2021-09-07 02:15:00|5911.9|5905.9|5908.4|5902.4|5913.8|5907.8|5908.4|5902.4|21
1630981200000|2021-09-07 02:20:00|5908.9|5902.9|5910.9|5904.9|5911.3|5905.3|5906.9|5900.9|9
1630981500000|2021-09-07 02:25:00|5910.3|5904.3|5909.4|5903.4|5910.4|5904.4|5905.9|5899.9|6
1630981800000|2021-09-07 02:30:00|5909.8|5903.8|5906.4|5900.4|5910.9|5904.9|5904.9|5898.9|15
1630982100000|2021-09-07 02:35:00|5905.9|5899.9|5905.9|5899.9|5907.4|5901.4|5900.9|5894.9|24
1630982400000|2021-09-07 02:40:00|5905|5899|5900.4|5894.4|5906.9|5900.9|5900.4|5894.4|12
1630982700000|2021-09-07 02:45:00|5899.9|5893.9|5894.9|5888.9|5902|5896|5894.9|5888.9|35
1630983000000|2021-09-07 02:50:00|5896.3|5890.3|5900.5|5894.5|5900.8|5894.8|5894.9|5888.9|25
1630983300000|2021-09-07 02:55:00|5900.4|5894.4|5900|5894|5901.3|5895.3|5895.9|5889.9|13
1630983600000|2021-09-07 03:00:00|5899.9|5893.9|5901.8|5895.8|5901.9|5895.9|5896|5890|13
1630983900000|2021-09-07 03:05:00|5901.4|5895.4|5905.9|5899.9|5910.4|5904.4|5900.9|5894.9|29
1630984200000|2021-09-07 03:10:00|5906.9|5900.9|5902.8|5896.8|5906.9|5900.9|5900.9|5894.9|10
1630984500000|2021-09-07 03:15:00|5904.3|5898.3|5913.3|5907.3|5916.8|5910.8|5903.4|5897.4|85
1630984800000|2021-09-07 03:20:00|5914.3|5908.3|5915.9|5909.9|5915.9|5909.9|5911.3|5905.3|25
1630985100000|2021-09-07 03:25:00|5917.3|5911.3|5911.3|5905.3|5918.9|5912.9|5911.3|5905.3|75
1630985400000|2021-09-07 03:30:00|5911.8|5905.8|5910.8|5904.8|5915.3|5909.3|5909.8|5903.8|7
1630985700000|2021-09-07 03:35:00|5909.8|5903.8|5906.3|5900.3|5910|5904|5905.9|5899.9|7
1630986000000|2021-09-07 03:40:00|5906.4|5900.4|5907.9|5901.9|5907.9|5901.9|5906.4|5900.4|0
1630986300000|2021-09-07 03:45:00|5908.9|5902.9|5911.4|5905.4|5911.4|5905.4|5907.9|5901.9|4
1630986600000|2021-09-07 03:50:00|5909.9|5903.9|5917.4|5911.4|5917.9|5911.9|5909.9|5903.9|5
1630986900000|2021-09-07 03:55:00|5917.5|5911.5|5924.9|5918.9|5924.9|5918.9|5917.5|5911.5|7
1630987200000|2021-09-07 04:00:00|5926.9|5920.9|5932.8|5926.8|5932.8|5926.8|5924.9|5918.9|22
1630987500000|2021-09-07 04:05:00|5932.3|5926.3|5929.9|5923.9|5935.8|5929.8|5927.9|5921.9|24
1630987800000|2021-09-07 04:10:00|5930.4|5924.4|5927.5|5921.5|5930.4|5924.4|5924.9|5918.9|13
1630988100000|2021-09-07 04:15:00|5927.4|5921.4|5926.9|5920.9|5928.4|5922.4|5926|5920|6
1630988400000|2021-09-07 04:20:00|5926.4|5920.4|5926.4|5920.4|5926.9|5920.9|5926.4|5920.4|0
1630988700000|2021-09-07 04:25:00|5926.9|5920.9|5930.4|5924.4|5930.4|5924.4|5926.4|5920.4|3
1630989000000|2021-09-07 04:30:00|5930.9|5924.9|5932.4|5926.4|5935.4|5929.4|5929.9|5923.9|19
1630989300000|2021-09-07 04:35:00|5932.9|5926.9|5930.4|5924.4|5932.9|5926.9|5930.4|5924.4|4
1630989600000|2021-09-07 04:40:00|5930.9|5924.9|5927.4|5921.4|5930.9|5924.9|5926.4|5920.4|9
1630989900000|2021-09-07 04:45:00|5928.3|5922.3|5926.9|5920.9|5929.4|5923.4|5925.9|5919.9|5
1630990200000|2021-09-07 04:50:00|5927.4|5921.4|5926.4|5920.4|5927.9|5921.9|5923|5917|7
1630990500000|2021-09-07 04:55:00|5926.9|5920.9|5926.9|5920.9|5927.9|5921.9|5926.4|5920.4|11
1630990800000|2021-09-07 05:00:00|5926.4|5920.4|5925.4|5919.4|5926.4|5920.4|5923.9|5917.9|9
1630991100000|2021-09-07 05:05:00|5925.9|5919.9|5922.4|5916.4|5925.9|5919.9|5919.9|5913.9|12
1630991400000|2021-09-07 05:10:00|5922.5|5916.5|5923.4|5917.4|5925|5919|5921.5|5915.5|5
1630991700000|2021-09-07 05:15:00|5922.1|5916.1|5922.9|5916.9|5924.9|5918.9|5921.4|5915.4|6
1630992000000|2021-09-07 05:20:00|5923.4|5917.4|5913.4|5907.4|5923.4|5917.4|5913.4|5907.4|17
1630992300000|2021-09-07 05:25:00|5913|5907|5915.4|5909.4|5917|5911|5909.9|5903.9|37
1630992600000|2021-09-07 05:30:00|5915.9|5909.9|5915.4|5909.4|5921.9|5915.9|5914.9|5908.9|12
1630992900000|2021-09-07 05:35:00|5915.9|5909.9|5913.5|5907.5|5917.4|5911.4|5905.9|5899.9|24
1630993200000|2021-09-07 05:40:00|5914|5908|5905.1|5899.1|5917|5911|5903.6|5897.6|20
1630993500000|2021-09-07 05:45:00|5905.6|5899.6|5912|5906|5912|5906|5905.6|5899.6|6
1630993800000|2021-09-07 05:50:00|5912.5|5906.5|5911.6|5905.6|5913|5907|5909.5|5903.5|5
1630994100000|2021-09-07 05:55:00|5911.5|5905.5|5911.5|5905.5|5919.6|5913.6|5910|5904|28
1630994400000|2021-09-07 06:00:00|5911|5905|5914|5908|5915.5|5909.5|5910.5|5904.5|11
1630994700000|2021-09-07 06:05:00|5915.5|5909.5|5925.5|5919.5|5926.9|5920.9|5914.5|5908.5|43
1630995000000|2021-09-07 06:10:00|5925|5919|5926.4|5920.4|5928|5922|5923.5|5917.5|12
1630995300000|2021-09-07 06:15:00|5926|5920|5935.9|5929.9|5937.9|5931.9|5925.9|5919.9|36
1630995600000|2021-09-07 06:20:00|5935.5|5929.5|5946.8|5940.8|5946.8|5940.8|5935.4|5929.4|78
1630995900000|2021-09-07 06:25:00|5945.8|5939.8|5943.3|5937.3|5947.8|5941.8|5941.8|5935.8|10
1630996200000|2021-09-07 06:30:00|5942.8|5936.8|5930.3|5924.3|5942.8|5936.8|5927.7|5921.7|46
1630996500000|2021-09-07 06:35:00|5929.8|5923.8|5933.8|5927.8|5935.8|5929.8|5929.8|5923.8|34
1630996800000|2021-09-07 06:40:00|5933.3|5927.3|5926.3|5920.3|5933.3|5927.3|5923.3|5917.3|26
1630997100000|2021-09-07 06:45:00|5925.8|5919.8|5926.8|5920.8|5927.8|5921.8|5918.8|5912.8|46
1630997400000|2021-09-07 06:50:00|5927.3|5921.3|5922.3|5916.3|5927.8|5921.8|5921.3|5915.3|42
1630997700000|2021-09-07 06:55:00|5922.7|5916.7|5927.3|5921.3|5928.7|5922.7|5921.7|5915.7|74
1630998000000|2021-09-07 07:00:00|5926.8|5920.8|5920.8|5914.8|5926.8|5920.8|5919.8|5913.8|12
1630998300000|2021-09-07 07:05:00|5921.3|5915.3|5907.8|5901.8|5921.3|5915.3|5907.7|5901.7|13
1630998600000|2021-09-07 07:10:00|5907.3|5901.3|5897.4|5891.4|5907.3|5901.3|5893.3|5887.3|20
1630998900000|2021-09-07 07:15:00|5897|5891|5897.8|5891.8|5899.9|5893.9|5891.4|5885.4|79
1630999200000|2021-09-07 07:20:00|5897.9|5891.9|5894.4|5888.4|5898.2|5892.2|5892.8|5886.8|54
1630999500000|2021-09-07 07:25:00|5896.9|5890.9|5901.4|5895.4|5904.9|5898.9|5896.9|5890.9|18
1630999800000|2021-09-07 07:30:00|5901.8|5895.8|5902.9|5896.9|5902.9|5896.9|5894.9|5888.9|10
1631000100000|2021-09-07 07:35:00|5901.5|5895.5|5904.4|5898.4|5911|5905|5901.5|5895.5|13
1631000400000|2021-09-07 07:40:00|5903.9|5897.9|5907.4|5901.4|5913.9|5907.9|5903.4|5897.4|20
1631000700000|2021-09-07 07:45:00|5906.9|5900.9|5921.9|5915.9|5922.9|5916.9|5906.4|5900.4|13
1631001000000|2021-09-07 07:50:00|5922.4|5916.4|5921.8|5915.8|5924.3|5918.3|5919.4|5913.4|25
1631001300000|2021-09-07 07:55:00|5922.4|5916.4|5928.5|5922.5|5930.9|5924.9|5921.9|5915.9|12
1631001600000|2021-09-07 08:00:00|5928.4|5922.4|5917.4|5911.4|5928.9|5922.9|5914.9|5908.9|23
1631001900000|2021-09-07 08:05:00|5917|5911|5912.4|5906.4|5922.8|5916.8|5910.5|5904.5|53
1631002200000|2021-09-07 08:10:00|5912|5906|5910.4|5904.4|5913.9|5907.9|5904.5|5898.5|18
1631002500000|2021-09-07 08:15:00|5911.4|5905.4|5918.9|5912.9|5920.4|5914.4|5910|5904|7
1631002800000|2021-09-07 08:20:00|5918.4|5912.4|5920.4|5914.4|5924.9|5918.9|5915.4|5909.4|22
1631003100000|2021-09-07 08:25:00|5918.4|5912.4|5918.3|5912.3|5919.4|5913.4|5910.8|5904.8|35
1631003400000|2021-09-07 08:30:00|5918.8|5912.8|5919.9|5913.9|5923.3|5917.3|5916.3|5910.3|9
1631003700000|2021-09-07 08:35:00|5920.5|5914.5|5922.4|5916.4|5922.8|5916.8|5912.3|5906.3|10
1631004000000|2021-09-07 08:40:00|5923.3|5917.3|5919.9|5913.9|5923.4|5917.4|5918.3|5912.3|3
1631004300000|2021-09-07 08:45:00|5919.8|5913.8|5923.4|5917.4|5926.8|5920.8|5916.3|5910.3|64
1631004600000|2021-09-07 08:50:00|5923.8|5917.8|5913.3|5907.3|5923.8|5917.8|5909.8|5903.8|62
1631004900000|2021-09-07 08:55:00|5913.8|5907.8|5912.8|5906.8|5915.3|5909.3|5909.8|5903.8|22
1631005200000|2021-09-07 09:00:00|5913.7|5907.7|5926.3|5920.3|5926.3|5920.3|5912.8|5906.8|44
1631005500000|2021-09-07 09:05:00|5925.8|5919.8|5923.3|5917.3|5930.8|5924.8|5922.8|5916.8|34
1631005800000|2021-09-07 09:10:00|5922.8|5916.8|5923.8|5917.8|5924.3|5918.3|5919.3|5913.3|14
1631006100000|2021-09-07 09:15:00|5923.3|5917.3|5923.8|5917.8|5927.3|5921.3|5923.3|5917.3|14
1631006400000|2021-09-07 09:20:00|5924.2|5918.2|5916.8|5910.8|5927.2|5921.2|5916.8|5910.8|12
1631006700000|2021-09-07 09:25:00|5917.3|5911.3|5917.8|5911.8|5919.8|5913.8|5916.8|5910.8|14
1631007000000|2021-09-07 09:30:00|5917.3|5911.3|5914.2|5908.2|5917.3|5911.3|5912.8|5906.8|50
1631007300000|2021-09-07 09:35:00|5914.3|5908.3|5914.8|5908.8|5916.8|5910.8|5912.8|5906.8|20
1631007600000|2021-09-07 09:40:00|5915.4|5909.4|5914.4|5908.4|5918.9|5912.9|5909.5|5903.5|32
1631007900000|2021-09-07 09:45:00|5913.9|5907.9|5912.3|5906.3|5918.9|5912.9|5911.3|5905.3|21
1631008200000|2021-09-07 09:50:00|5911.8|5905.8|5917.3|5911.3|5918.8|5912.8|5911.8|5905.8|16
1631008500000|2021-09-07 09:55:00|5914.8|5908.8|5911.8|5905.8|5918.3|5912.3|5909.8|5903.8|9
1631008800000|2021-09-07 10:00:00|5911.3|5905.3|5915.8|5909.8|5916.8|5910.8|5911.3|5905.3|6
1631009100000|2021-09-07 10:05:00|5915.3|5909.3|5912.8|5906.8|5917.3|5911.3|5912.7|5906.7|66
1631009400000|2021-09-07 10:10:00|5913.3|5907.3|5916.8|5910.8|5918.8|5912.8|5912.8|5906.8|50
1631009700000|2021-09-07 10:15:00|5917.3|5911.3|5924.8|5918.8|5924.9|5918.9|5916.8|5910.8|63
1631010000000|2021-09-07 10:20:00|5924.9|5918.9|5928.8|5922.8|5929.8|5923.8|5924.9|5918.9|31
1631010300000|2021-09-07 10:25:00|5929.7|5923.7|5931.4|5925.4|5931.4|5925.4|5925.9|5919.9|36
1631010600000|2021-09-07 10:30:00|5931.9|5925.9|5940.4|5934.4|5942.4|5936.4|5931.4|5925.4|25
1631010900000|2021-09-07 10:35:00|5942|5936|5939|5933|5948.5|5942.5|5939|5933|90
1631011200000|2021-09-07 10:40:00|5938.9|5932.9|5937.9|5931.9|5939.4|5933.4|5936.9|5930.9|32
1631011500000|2021-09-07 10:45:00|5938.4|5932.4|5936.4|5930.4|5942.9|5936.9|5935.9|5929.9|15
1631011800000|2021-09-07 10:50:00|5936.9|5930.9|5928.3|5922.3|5937.4|5931.4|5926.1|5920.1|15
1631012100000|2021-09-07 10:55:00|5928.4|5922.4|5930.9|5924.9|5934.9|5928.9|5928.4|5922.4|8
1631012400000|2021-09-07 11:00:00|5930.4|5924.4|5927.9|5921.9|5931.9|5925.9|5925.9|5919.9|10
1631012700000|2021-09-07 11:05:00|5927.4|5921.4|5927.9|5921.9|5931|5925|5925.9|5919.9|23
1631013000000|2021-09-07 11:10:00|5928.4|5922.4|5930.4|5924.4|5931.5|5925.5|5928.4|5922.4|1
1631013300000|2021-09-07 11:15:00|5928.9|5922.9|5927.9|5921.9|5929.5|5923.5|5926.4|5920.4|13
1631013600000|2021-09-07 11:20:00|5928.4|5922.4|5934.9|5928.9|5935.9|5929.9|5926.9|5920.9|11
1631013900000|2021-09-07 11:25:00|5935.4|5929.4|5940.9|5934.9|5942.4|5936.4|5934.9|5928.9|26
1631014200000|2021-09-07 11:30:00|5939.9|5933.9|5935.9|5929.9|5939.9|5933.9|5931.4|5925.4|35
1631014500000|2021-09-07 11:35:00|5937.4|5931.4|5938.9|5932.9|5940.4|5934.4|5935.9|5929.9|25
1631014800000|2021-09-07 11:40:00|5938.4|5932.4|5933.4|5927.4|5938.5|5932.5|5933.4|5927.4|18
1631015100000|2021-09-07 11:45:00|5932.9|5926.9|5933|5927|5935.9|5929.9|5930.9|5924.9|18
1631015400000|2021-09-07 11:50:00|5933.4|5927.4|5938.9|5932.9|5940.9|5934.9|5932.5|5926.5|13
1631015700000|2021-09-07 11:55:00|5939.3|5933.3|5938.4|5932.4|5940.4|5934.4|5936.9|5930.9|11
1631016000000|2021-09-07 12:00:00|5939.9|5933.9|5927|5921|5939.9|5933.9|5926.5|5920.5|82
1631016300000|2021-09-07 12:05:00|5926|5920|5925|5919|5927.6|5921.6|5924.5|5918.5|57
1631016600000|2021-09-07 12:10:00|5924.6|5918.6|5919|5913|5926|5920|5918.5|5912.5|47
1631016900000|2021-09-07 12:15:00|5919.1|5913.1|5925.9|5919.9|5926.9|5920.9|5914|5908|72
1631017200000|2021-09-07 12:20:00|5926.4|5920.4|5932|5926|5933|5927|5925.4|5919.4|35
1631017500000|2021-09-07 12:25:00|5931.1|5925.1|5935|5929|5935|5929|5924|5918|41
1631017800000|2021-09-07 12:30:00|5935.5|5929.5|5940.4|5934.4|5941.9|5935.9|5935.5|5929.5|90
1631018100000|2021-09-07 12:35:00|5940.9|5934.9|5943.4|5937.4|5952.9|5946.9|5940.9|5934.9|105
1631018400000|2021-09-07 12:40:00|5942|5936|5936.5|5930.5|5947.9|5941.9|5936.1|5930.1|71
1631021400000|2021-09-07 13:30:00|5924.5|5918.5|5887.6|5881.6|5931.5|5925.5|5866.7|5860.7|1046
1631021700000|2021-09-07 13:35:00|5885.6|5879.6|5877.2|5871.2|5885.6|5879.6|5869.7|5863.7|647
1631022000000|2021-09-07 13:40:00|5876.3|5870.3|5884.2|5878.2|5891.7|5885.7|5872.3|5866.3|368
1631022300000|2021-09-07 13:45:00|5883.7|5877.7|5887.3|5881.3|5895.7|5889.7|5872.8|5866.8|239
1631022600000|2021-09-07 13:50:00|5886.2|5880.2|5883.1|5877.1|5888.6|5882.6|5871.1|5865.1|290
1631022900000|2021-09-07 13:55:00|5885.6|5879.6|5889.8|5883.8|5892.7|5886.7|5881.6|5875.6|153
1631023200000|2021-09-07 14:00:00|5888.8|5882.8|5895.8|5889.8|5897.7|5891.7|5884.3|5878.3|196
1631023500000|2021-09-07 14:05:00|5897.3|5891.3|5900.8|5894.8|5903.7|5897.7|5893.3|5887.3|358
1631023800000|2021-09-07 14:10:00|5900.3|5894.3|5916.5|5910.5|5926.3|5920.3|5898.8|5892.8|448
1631024100000|2021-09-07 14:15:00|5916.6|5910.6|5908.8|5902.8|5920.6|5914.6|5901.3|5895.3|602
1631024400000|2021-09-07 14:20:00|5907.8|5901.8|5914.7|5908.7|5922.3|5916.3|5903.8|5897.8|233
1631024700000|2021-09-07 14:25:00|5915.7|5909.7|5913.3|5907.3|5919.3|5913.3|5908.8|5902.8|160
1631025000000|2021-09-07 14:30:00|5912.8|5906.8|5897.8|5891.8|5914.8|5908.8|5895.8|5889.8|236
1631025300000|2021-09-07 14:35:00|5898.7|5892.7|5889.8|5883.8|5899.2|5893.2|5887.3|5881.3|710
1631025600000|2021-09-07 14:40:00|5890.3|5884.3|5886.2|5880.2|5891.2|5885.2|5877.8|5871.8|326
1631025900000|2021-09-07 14:45:00|5885.8|5879.8|5883|5877|5886.3|5880.3|5874.1|5868.1|359
1631026200000|2021-09-07 14:50:00|5883.5|5877.5|5884.4|5878.4|5897.1|5891.1|5880|5874|340
1631026500000|2021-09-07 14:55:00|5883.9|5877.9|5882.5|5876.5|5883.9|5877.9|5878|5872|189
1631026800000|2021-09-07 15:00:00|5880.5|5874.5|5877.5|5871.5|5883.1|5877.1|5873|5867|184
1631027100000|2021-09-07 15:05:00|5878|5872|5867.6|5861.6|5878|5872|5867|5861|412
1631027400000|2021-09-07 15:10:00|5867.5|5861.5|5871.1|5865.1|5873|5867|5864.5|5858.5|377
1631027700000|2021-09-07 15:15:00|5871.5|5865.5|5864.6|5858.6|5871.5|5865.5|5859|5853|252
1631028000000|2021-09-07 15:20:00|5864.5|5858.5|5862.6|5856.6|5864.5|5858.5|5860|5854|113
1631028300000|2021-09-07 15:25:00|5862.5|5856.5|5860|5854|5863|5857|5860|5854|148
1631028600000|2021-09-07 15:30:00|5860.5|5854.5|5855|5849|5861|5855|5847|5841|337
1631028900000|2021-09-07 15:35:00|5855.5|5849.5|5841|5835|5858.5|5852.5|5837.5|5831.5|278
1631029200000|2021-09-07 15:40:00|5840|5834|5842.5|5836.5|5843.5|5837.5|5834.5|5828.5|197
1631029500000|2021-09-07 15:45:00|5843.5|5837.5|5847.4|5841.4|5847.9|5841.9|5839.9|5833.9|141
1631029800000|2021-09-07 15:50:00|5846.9|5840.9|5846.5|5840.5|5855.4|5849.4|5845.9|5839.9|290
1631030100000|2021-09-07 15:55:00|5846.4|5840.4|5848.9|5842.9|5853.9|5847.9|5844.4|5838.4|245
1631030400000|2021-09-07 16:00:00|5849.9|5843.9|5846|5840|5849.9|5843.9|5846|5840|204
1631030700000|2021-09-07 16:05:00|5846.5|5840.5|5846|5840|5846.5|5840.5|5842.9|5836.9|193
1631031000000|2021-09-07 16:10:00|5845.9|5839.9|5846.5|5840.5|5847.9|5841.9|5844|5838|185
1631031300000|2021-09-07 16:15:00|5846|5840|5844.5|5838.5|5846.5|5840.5|5841.5|5835.5|177
1631031600000|2021-09-07 16:20:00|5844.4|5838.4|5857|5851|5858.5|5852.5|5844|5838|265
1631031900000|2021-09-07 16:25:00|5856.9|5850.9|5852.9|5846.9|5858.5|5852.5|5851.9|5845.9|253
1631032200000|2021-09-07 16:30:00|5853.4|5847.4|5851|5845|5858.9|5852.9|5851|5845|212
1631032500000|2021-09-07 16:35:00|5851.5|5845.5|5856.4|5850.4|5856.4|5850.4|5850|5844|273
1631032800000|2021-09-07 16:40:00|5855.9|5849.9|5862.4|5856.4|5863.7|5857.7|5854.3|5848.3|118
1631033100000|2021-09-07 16:45:00|5862.8|5856.8|5855.8|5849.8|5863.7|5857.7|5854.8|5848.8|261
1631033400000|2021-09-07 16:50:00|5856.2|5850.2|5833.9|5827.9|5856.4|5850.4|5831.9|5825.9|697
1631033700000|2021-09-07 16:55:00|5833.4|5827.4|5822.8|5816.8|5836.9|5830.9|5822.8|5816.8|466
1631034000000|2021-09-07 17:00:00|5822.7|5816.7|5796.8|5790.8|5825.4|5819.4|5795.8|5789.8|536
1631034300000|2021-09-07 17:05:00|5796.7|5790.7|5792.7|5786.7|5798.8|5792.8|5785.7|5779.7|625
1631034600000|2021-09-07 17:10:00|5793.2|5787.2|5774.6|5768.6|5794.7|5788.7|5774.6|5768.6|592
1631034900000|2021-09-07 17:15:00|5774.7|5768.7|5781.7|5775.7|5786.7|5780.7|5773.7|5767.7|381
1631035200000|2021-09-07 17:20:00|5781.9|5775.9|5779.1|5773.1|5783.2|5777.2|5777.1|5771.1|446
1631035500000|2021-09-07 17:25:00|5779.6|5773.6|5772|5766|5780.6|5774.6|5769|5763|379
1631035800000|2021-09-07 17:30:00|5775.5|5769.5|5787.5|5781.5|5789.9|5783.9|5774.4|5768.4|318
1631036100000|2021-09-07 17:35:00|5788.1|5782.1|5791.5|5785.5|5792.5|5786.5|5788.1|5782.1|219
1631036400000|2021-09-07 17:40:00|5791.4|5785.4|5791.9|5785.9|5791.9|5785.9|5785|5779|336
1631036700000|2021-09-07 17:45:00|5792.4|5786.4|5788.6|5782.6|5792.4|5786.4|5786.4|5780.4|379
1631037000000|2021-09-07 17:50:00|5788.1|5782.1|5775.2|5769.2|5788.5|5782.5|5774.7|5768.7|308
1631037300000|2021-09-07 17:55:00|5774.7|5768.7|5782.3|5776.3|5782.9|5776.9|5769.8|5763.8|233
1631037600000|2021-09-07 18:00:00|5781.8|5775.8|5774.3|5768.3|5783.3|5777.3|5764.9|5758.9|695
1631037900000|2021-09-07 18:05:00|5774.8|5768.8|5782.5|5776.5|5785.5|5779.5|5769.8|5763.8|789
1631038200000|2021-09-07 18:10:00|5782.1|5776.1|5773.6|5767.6|5786.5|5780.5|5770.6|5764.6|1461
1631038500000|2021-09-07 18:15:00|5774.6|5768.6|5750.4|5744.4|5774.6|5768.6|5749.4|5743.4|816
1631059200000|2021-09-08 00:00:00|5773.9|5767.9|5764.6|5758.6|5785.1|5779.1|5761.1|5755.1|143
1631059500000|2021-09-08 00:05:00|5764.1|5758.1|5771.6|5765.6|5773.7|5767.7|5755.1|5749.1|77
1631059800000|2021-09-08 00:10:00|5771.1|5765.1|5771.6|5765.6|5777.6|5771.6|5769.6|5763.6|29
1631060100000|2021-09-08 00:15:00|5772.1|5766.1|5775.6|5769.6|5777.5|5771.5|5770.6|5764.6|84
1631060400000|2021-09-08 00:20:00|5776.1|5770.1|5766.6|5760.6|5776.1|5770.1|5766.6|5760.6|37
1631060700000|2021-09-08 00:25:00|5767.1|5761.1|5766.6|5760.6|5772.6|5766.6|5766.6|5760.6|10
1631061000000|2021-09-08 00:30:00|5768.6|5762.6|5770.6|5764.6|5771.6|5765.6|5767.1|5761.1|9
1631061300000|2021-09-08 00:35:00|5770.7|5764.7|5774.5|5768.5|5775.1|5769.1|5770.7|5764.7|8
1631061600000|2021-09-08 00:40:00|5774.1|5768.1|5776.1|5770.1|5777.1|5771.1|5773.6|5767.6|10
1631061900000|2021-09-08 00:45:00|5775.6|5769.6|5776.6|5770.6|5777.1|5771.1|5775.1|5769.1|12
1631062200000|2021-09-08 00:50:00|5776.1|5770.1|5787.9|5781.9|5788.9|5782.9|5776.1|5770.1|31
1631062500000|2021-09-08 00:55:00|5787.5|5781.5|5787.9|5781.9|5789.3|5783.3|5784.6|5778.6|18
1631062800000|2021-09-08 01:00:00|5787|5781|5789.9|5783.9|5796.4|5790.4|5783.6|5777.6|73
1631063100000|2021-09-08 01:05:00|5789.4|5783.4|5798.6|5792.6|5798.6|5792.6|5784.5|5778.5|69
1631063400000|2021-09-08 01:10:00|5797.6|5791.6|5798.5|5792.5|5799.4|5793.4|5795.1|5789.1|124
1631063700000|2021-09-08 01:15:00|5799|5793|5785.9|5779.9|5799.5|5793.5|5783.9|5777.9|30
1631064000000|2021-09-08 01:20:00|5786.4|5780.4|5790.4|5784.4|5792|5786|5785.4|5779.4|7
1631064300000|2021-09-08 01:25:00|5791.3|5785.3|5789|5783|5793.4|5787.4|5788.6|5782.6|7
1631064600000|2021-09-08 01:30:00|5788.5|5782.5|5784.4|5778.4|5789|5783|5782.4|5776.4|37
1631064900000|2021-09-08 01:35:00|5784.9|5778.9|5786.9|5780.9|5788.4|5782.4|5783.4|5777.4|100
1631065200000|2021-09-08 01:40:00|5786.5|5780.5|5795.9|5789.9|5799.9|5793.9|5786.5|5780.5|34
1631065500000|2021-09-08 01:45:00|5796.9|5790.9|5802.9|5796.9|5803.4|5797.4|5795.4|5789.4|108
1631065800000|2021-09-08 01:50:00|5802.5|5796.5|5809.4|5803.4|5810.9|5804.9|5798.9|5792.9|35
1631066100000|2021-09-08 01:55:00|5810.3|5804.3|5807.9|5801.9|5810.4|5804.4|5805.4|5799.4|24
1631066400000|2021-09-08 02:00:00|5808.4|5802.4|5819.4|5813.4|5820.4|5814.4|5808.4|5802.4|17
1631066700000|2021-09-08 02:05:00|5818.9|5812.9|5813.9|5807.9|5818.9|5812.9|5812.5|5806.5|92
1631067000000|2021-09-08 02:10:00|5814|5808|5814|5808|5815.9|5809.9|5813.4|5807.4|28
1631067300000|2021-09-08 02:15:00|5814.4|5808.4|5813.9|5807.9|5819.4|5813.4|5813.4|5807.4|16
1631067600000|2021-09-08 02:20:00|5813.4|5807.4|5815.9|5809.9|5815.9|5809.9|5813.4|5807.4|8
1631067900000|2021-09-08 02:25:00|5815.4|5809.4|5813.4|5807.4|5815.4|5809.4|5813.4|5807.4|20
1631068200000|2021-09-08 02:30:00|5815.4|5809.4|5817.9|5811.9|5818.9|5812.9|5813.4|5807.4|107
1631068500000|2021-09-08 02:35:00|5817.4|5811.4|5811.9|5805.9|5818.9|5812.9|5811.9|5805.9|52
1631068800000|2021-09-08 02:40:00|5811.4|5805.4|5814|5808|5814|5808|5807.4|5801.4|27
1631069100000|2021-09-08 02:45:00|5813|5807|5813.5|5807.5|5813.5|5807.5|5807.9|5801.9|10
1631069400000|2021-09-08 02:50:00|5814.5|5808.5|5816.9|5810.9|5817.5|5811.5|5813.1|5807.1|9
1631069700000|2021-09-08 02:55:00|5816.5|5810.5|5819.6|5813.6|5822.6|5816.6|5814.4|5808.4|62
1631070000000|2021-09-08 03:00:00|5819.1|5813.1|5822.5|5816.5|5835|5829|5817.8|5811.8|51
1631070300000|2021-09-08 03:05:00|5821.4|5815.4|5818.5|5812.5|5822.9|5816.9|5818.5|5812.5|16
1631070600000|2021-09-08 03:10:00|5819.5|5813.5|5816|5810|5821.5|5815.5|5816|5810|8
1631070900000|2021-09-08 03:15:00|5815.5|5809.5|5817|5811|5817.9|5811.9|5814.5|5808.5|9
1631071200000|2021-09-08 03:20:00|5816.5|5810.5|5808.4|5802.4|5816.5|5810.5|5808.4|5802.4|12
1631071500000|2021-09-08 03:25:00|5807.5|5801.5|5803.1|5797.1|5808.7|5802.7|5801.6|5795.6|46
1631071800000|2021-09-08 03:30:00|5802.6|5796.6|5799.6|5793.6|5802.6|5796.6|5799.5|5793.5|24
1631072100000|2021-09-08 03:35:00|5799.1|5793.1|5787.6|5781.6|5799.1|5793.1|5787.6|5781.6|39
1631072400000|2021-09-08 03:40:00|5788.1|5782.1|5793.6|5787.6|5793.6|5787.6|5788.1|5782.1|28
1631072700000|2021-09-08 03:45:00|5794.1|5788.1|5790.6|5784.6|5794.5|5788.5|5787.6|5781.6|10
1631073000000|2021-09-08 03:50:00|5791|5785|5799.1|5793.1|5799.1|5793.1|5791|5785|8
1631073300000|2021-09-08 03:55:00|5798.6|5792.6|5797.6|5791.6|5799.1|5793.1|5795.1|5789.1|13
1631073600000|2021-09-08 04:00:00|5797.8|5791.8|5801.6|5795.6|5802.1|5796.1|5797.8|5791.8|10
1631073900000|2021-09-08 04:05:00|5801.1|5795.1|5804.6|5798.6|5804.6|5798.6|5799.6|5793.6|12
1631074200000|2021-09-08 04:10:00|5803.8|5797.8|5805.1|5799.1|5805.6|5799.6|5803.8|5797.8|19
1631074500000|2021-09-08 04:15:00|5804.6|5798.6|5809.1|5803.1|5809.1|5803.1|5798.6|5792.6|17
1631074800000|2021-09-08 04:20:00|5808.6|5802.6|5815.1|5809.1|5815.6|5809.6|5808.6|5802.6|11
1631075100000|2021-09-08 04:25:00|5814.6|5808.6|5812.6|5806.6|5814.6|5808.6|5809.8|5803.8|6
1631075400000|2021-09-08 04:30:00|5811.6|5805.6|5811.1|5805.1|5812.6|5806.6|5808.7|5802.7|11
1631075700000|2021-09-08 04:35:00|5810.6|5804.6|5813|5807|5813|5807|5809.6|5803.6|17
1631076000000|2021-09-08 04:40:00|5812.5|5806.5|5814.6|5808.6|5816.5|5810.5|5812.4|5806.4|7
1631076300000|2021-09-08 04:45:00|5814.1|5808.1|5813.9|5807.9|5814.6|5808.6|5812.6|5806.6|9
1631076600000|2021-09-08 04:50:00|5814.4|5808.4|5815.5|5809.5|5816.1|5810.1|5813.9|5807.9|14
1631076900000|2021-09-08 04:55:00|5815|5809|5815|5809|5815|5809|5814.4|5808.4|4
1631077200000|2021-09-08 05:00:00|5814.6|5808.6|5812.4|5806.4|5815.9|5809.9|5812.4|5806.4|202
1631077500000|2021-09-08 05:05:00|5815.3|5809.3|5812.4|5806.4|5816.4|5810.4|5812.4|5806.4|21
1631077800000|2021-09-08 05:10:00|5813.3|5807.3|5813.4|5807.4|5815.4|5809.4|5813.3|5807.3|8
1631078100000|2021-09-08 05:15:00|5812.9|5806.9|5812.4|5806.4|5813.8|5807.8|5812.4|5806.4|1
1631078400000|2021-09-08 05:20:00|5813.4|5807.4|5815.9|5809.9|5817.4|5811.4|5812.4|5806.4|13
1631078700000|2021-09-08 05:25:00|5815.4|5809.4|5814.5|5808.5|5817|5811|5814.5|5808.5|8
1631079000000|2021-09-08 05:30:00|5814|5808|5814.5|5808.5|5818.4|5812.4|5813.5|5807.5|17
1631079300000|2021-09-08 05:35:00|5814.9|5808.9|5815.9|5809.9|5815.9|5809.9|5813.6|5807.6|10
1631079600000|2021-09-08 05:40:00|5815.4|5809.4|5812.4|5806.4|5815.9|5809.9|5812.4|5806.4|9
1631079900000|2021-09-08 05:45:00|5812.5|5806.5|5815.9|5809.9|5816.4|5810.4|5812.4|5806.4|35
1631080200000|2021-09-08 05:50:00|5817|5811|5818.4|5812.4|5821.4|5815.4|5816.5|5810.5|8
1631080500000|2021-09-08 05:55:00|5818|5812|5815.9|5809.9|5820.4|5814.4|5814.6|5808.6|8
1631080800000|2021-09-08 06:00:00|5815.5|5809.5|5818.9|5812.9|5821.4|5815.4|5812.4|5806.4|27
1631081100000|2021-09-08 06:05:00|5818.4|5812.4|5821.4|5815.4|5823.9|5817.9|5818.4|5812.4|14
1631081400000|2021-09-08 06:10:00|5821.9|5815.9|5824.9|5818.9|5824.9|5818.9|5817.9|5811.9|19
1631081700000|2021-09-08 06:15:00|5825.4|5819.4|5820.5|5814.5|5825.9|5819.9|5820.5|5814.5|9
1631082000000|2021-09-08 06:20:00|5820|5814|5818.9|5812.9|5820.4|5814.4|5813.7|5807.7|15
1631082300000|2021-09-08 06:25:00|5819.4|5813.4|5823.5|5817.5|5823.5|5817.5|5819.4|5813.4|23
1631082600000|2021-09-08 06:30:00|5824|5818|5822.4|5816.4|5825|5819|5821.5|5815.5|54
1631082900000|2021-09-08 06:35:00|5822|5816|5815.4|5809.4|5823.5|5817.5|5812.4|5806.4|70
1631083200000|2021-09-08 06:40:00|5815.9|5809.9|5815.4|5809.4|5815.9|5809.9|5812.4|5806.4|12
1631083500000|2021-09-08 06:45:00|5815|5809|5805.1|5799.1|5815.4|5809.4|5805.1|5799.1|31
1631083800000|2021-09-08 06:50:00|5805.5|5799.5|5808.1|5802.1|5810.6|5804.6|5804.1|5798.1|52
1631084100000|2021-09-08 06:55:00|5809.6|5803.6|5814.1|5808.1|5817|5811|5808.6|5802.6|24
1631084400000|2021-09-08 07:00:00|5812.1|5806.1|5811.6|5805.6|5814.1|5808.1|5809.8|5803.8|23
1631084700000|2021-09-08 07:05:00|5811.1|5805.1|5810.1|5804.1|5811.1|5805.1|5802.7|5796.7|13
1631085000000|2021-09-08 07:10:00|5808.1|5802.1|5800.6|5794.6|5808.1|5802.1|5798.6|5792.6|25
1631085300000|2021-09-08 07:15:00|5800.1|5794.1|5803.1|5797.1|5803.1|5797.1|5798.6|5792.6|25
1631085600000|2021-09-08 07:20:00|5802.6|5796.6|5803.1|5797.1|5808.6|5802.6|5802.6|5796.6|16
1631085900000|2021-09-08 07:25:00|5802.6|5796.6|5801.1|5795.1|5804.6|5798.6|5799.6|5793.6|35
1631086200000|2021-09-08 07:30:00|5800.6|5794.6|5812.1|5806.1|5812.1|5806.1|5800.6|5794.6|27
1631086500000|2021-09-08 07:35:00|5812.6|5806.6|5816.6|5810.6|5816.6|5810.6|5812.1|5806.1|34
1631086800000|2021-09-08 07:40:00|5817|5811|5824.1|5818.1|5825.6|5819.6|5816.6|5810.6|24
1631087100000|2021-09-08 07:45:00|5822.6|5816.6|5810.6|5804.6|5822.6|5816.6|5810.1|5804.1|23
1631087400000|2021-09-08 07:50:00|5810.5|5804.5|5806.1|5800.1|5810.9|5804.9|5804.6|5797.6|32
1631087700000|2021-09-08 07:55:00|5808.1|5802.1|5810.1|5804.1|5813.6|5807.6|5805.6|5799.6|23
1631088000000|2021-09-08 08:00:00|5809.6|5803.6|5808.6|5802.6|5809.6|5803.6|5801.1|5795.1|31
1631088300000|2021-09-08 08:05:00|5809.1|5803.1|5803.6|5797.6|5809.1|5803.1|5803.6|5797.6|26
1631088600000|2021-09-08 08:10:00|5804.6|5798.6|5815.6|5809.6|5816|5810|5802.6|5796.6|77
1631088900000|2021-09-08 08:15:00|5814.1|5808.1|5808.1|5802.1|5816.5|5810.5|5803.6|5797.6|74
1631089200000|2021-09-08 08:20:00|5808|5802|5808|5802|5808.6|5802.6|5803.6|5797.6|24
1631089500000|2021-09-08 08:25:00|5805.1|5799.1|5819.5|5813.5|5822.1|5816.1|5804.6|5798.6|38
1631089800000|2021-09-08 08:30:00|5820|5814|5821.6|5815.6|5821.6|5815.6|5817.1|5811.1|8
1631090100000|2021-09-08 08:35:00|5821.1|5815.1|5828.6|5822.6|5830.1|5824.1|5821.1|5815.1|65
1631090400000|2021-09-08 08:40:00|5828.1|5822.1|5834.6|5828.6|5835.1|5829.1|5828.1|5822.1|23
1631090700000|2021-09-08 08:45:00|5834.1|5828.1|5828.6|5822.6|5836.6|5830.6|5828.6|5822.6|47
1631091000000|2021-09-08 08:50:00|5829.1|5823.1|5832|5826|5832.4|5826.4|5827.1|5821.1|11
1631091300000|2021-09-08 08:55:00|5832.5|5826.5|5829.1|5823.1|5833.1|5827.1|5829.1|5823.1|9
1631091600000|2021-09-08 09:00:00|5828.6|5822.6|5831.1|5825.1|5831.5|5825.5|5828.6|5822.6|33
1631091900000|2021-09-08 09:05:00|5832.5|5826.5|5848.6|5842.6|5850.1|5844.1|5829.6|5822.8|131
1631092200000|2021-09-08 09:10:00|5847.1|5841.1|5846.6|5840.6|5855.1|5849.1|5840.1|5834.1|248
1631092500000|2021-09-08 09:15:00|5847.5|5841.5|5850.6|5844.6|5859.6|5853.6|5847.5|5841.5|159
1631092800000|2021-09-08 09:20:00|5850.1|5844.1|5852.6|5846.6|5855.6|5849.6|5848.6|5842.6|47
1631093100000|2021-09-08 09:25:00|5853.1|5847.1|5847.1|5841.1|5853.6|5847.6|5846.6|5840.6|44
1631093400000|2021-09-08 09:30:00|5847.6|5841.6|5840.1|5834.1|5848.1|5842.1|5839.1|5833.1|21
1631093700000|2021-09-08 09:35:00|5839.6|5833.6|5849|5843|5849.6|5843.6|5836.1|5830.1|51
1631094000000|2021-09-08 09:40:00|5849.5|5843.5|5849.6|5843.6|5850.6|5844.6|5846.6|5840.6|8
1631094300000|2021-09-08 09:45:00|5850|5844|5847.6|5841.6|5850|5844|5846.1|5840.1|34
1631094600000|2021-09-08 09:50:00|5846.6|5840.6|5852.1|5846.1|5852.1|5846.1|5843.6|5837.6|48
1631094900000|2021-09-08 09:55:00|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5848|5842|48
1631095200000|2021-09-08 10:00:00|5851.6|5845.6|5857.9|5851.9|5865.4|5859.4|5851.6|5845.6|104
1631095500000|2021-09-08 10:05:00|5854.4|5848.4|5846.5|5840.5|5856.6|5850.6|5844.7|5838.7|58
1631095800000|2021-09-08 10:10:00|5846.6|5840.6|5846.6|5840.6|5849.1|5843.1|5840.6|5834.6|15
1631096100000|2021-09-08 10:15:00|5848.1|5842.1|5843.6|5837.6|5848.1|5842.1|5843.1|5837.1|14
1631096400000|2021-09-08 10:20:00|5843.1|5837.1|5837.6|5831.6|5846.1|5840.1|5836.1|5830.1|23
1631096700000|2021-09-08 10:25:00|5836.6|5830.6|5842.9|5836.9|5842.9|5836.9|5832.1|5826.1|27
1631097000000|2021-09-08 10:30:00|5844.4|5838.4|5846.4|5840.4|5847.9|5841.9|5843.4|5837.4|24
1631097300000|2021-09-08 10:35:00|5846.9|5840.9|5847.5|5841.5|5853.4|5847.4|5846.9|5840.9|11
1631097600000|2021-09-08 10:40:00|5846.9|5840.9|5845.4|5839.4|5849.4|5843.4|5842.6|5836.6|30
1631097900000|2021-09-08 10:45:00|5844.9|5838.9|5850.6|5844.6|5850.6|5844.6|5842.9|5836.9|29
1631098200000|2021-09-08 10:50:00|5851.1|5845.1|5849.6|5843.6|5851.1|5845.1|5844.1|5838.1|32
1631098500000|2021-09-08 10:55:00|5849.5|5843.5|5847.6|5841.6|5851.5|5845.5|5846.6|5840.6|10
1631098800000|2021-09-08 11:00:00|5846.1|5840.1|5847.1|5841.1|5850.6|5844.6|5845.6|5839.6|21
1631099100000|2021-09-08 11:05:00|5846.6|5840.6|5852.1|5846.1|5854.5|5848.5|5843.6|5837.6|31
1631099400000|2021-09-08 11:10:00|5852|5846|5855.6|5849.6|5857.6|5851.6|5851.1|5845.1|24
1631099700000|2021-09-08 11:15:00|5856.6|5850.6|5863.1|5857.1|5863.5|5857.5|5854.1|5848.1|48
1631100000000|2021-09-08 11:20:00|5862.6|5856.6|5863.4|5857.4|5864|5858|5858.6|5852.6|58
1631100300000|2021-09-08 11:25:00|5864.4|5858.4|5860.5|5854.5|5865.5|5859.5|5858.9|5852.9|57
1631100600000|2021-09-08 11:30:00|5861.4|5855.4|5860.6|5854.6|5861.5|5855.5|5858.6|5852.6|47
1631100900000|2021-09-08 11:35:00|5860.1|5854.1|5848.5|5842.5|5860.6|5854.6|5848|5842|121
1631101200000|2021-09-08 11:40:00|5849|5843|5847.4|5841.4|5853.6|5847.6|5842|5836|93
1631101500000|2021-09-08 11:45:00|5848.4|5842.4|5851.6|5845.6|5852.6|5846.6|5848.4|5842.4|34
1631101800000|2021-09-08 11:50:00|5849.6|5843.6|5851.6|5845.6|5851.6|5845.6|5849.6|5843.6|59
1631102100000|2021-09-08 11:55:00|5852.6|5846.6|5855.6|5849.6|5856.6|5850.6|5852.1|5846.1|94
1631102400000|2021-09-08 12:00:00|5855.1|5849.1|5852.6|5846.6|5856.1|5850.1|5851.6|5845.6|40
1631102700000|2021-09-08 12:05:00|5853|5847|5849.6|5843.6|5854.6|5848.6|5847.1|5841.1|152
1631103000000|2021-09-08 12:10:00|5850|5844|5854.1|5848.1|5855.6|5849.6|5846.6|5840.6|60
1631103300000|2021-09-08 12:15:00|5854|5848|5854.6|5848.6|5860.6|5854.6|5851.6|5845.6|180
1631103600000|2021-09-08 12:20:00|5855|5849|5860.6|5854.6|5864.6|5858.6|5852.6|5846.6|78
1631103900000|2021-09-08 12:25:00|5861.1|5855.1|5854.9|5848.9|5864.4|5858.4|5853.9|5847.9|80
1631104200000|2021-09-08 12:30:00|5854.5|5848.5|5857.4|5851.4|5858.9|5852.9|5853.9|5847.9|50
1631104500000|2021-09-08 12:35:00|5856.9|5850.9|5856.9|5850.9|5860.4|5854.4|5854|5848|59
1631104800000|2021-09-08 12:40:00|5852.9|5846.9|5849.9|5843.9|5853.4|5847.4|5848.4|5842.4|82
1631107800000|2021-09-08 13:30:00|5847.4|5841.4|5805.6|5799.6|5852.4|5846.4|5802.5|5796.5|1177
1631108100000|2021-09-08 13:35:00|5804.6|5798.6|5790.2|5784.2|5811.6|5805.6|5782.3|5776.3|822
1631108400000|2021-09-08 13:40:00|5790.7|5784.7|5739.8|5733.8|5790.7|5784.7|5735.1|5729.1|987
1631108700000|2021-09-08 13:45:00|5740.7|5734.7|5721.3|5715.3|5741.2|5735.2|5707.8|5701.8|1228
1631109000000|2021-09-08 13:50:00|5721.7|5715.7|5722.1|5716.1|5730.6|5724.6|5714.2|5708.2|664
1631109300000|2021-09-08 13:55:00|5722.6|5716.6|5732.4|5726.4|5734.5|5728.5|5713.6|5707.6|486
1631109600000|2021-09-08 14:00:00|5732.5|5726.5|5763.9|5757.9|5771.1|5765.1|5712.4|5706.4|779
1631109900000|2021-09-08 14:05:00|5764.4|5758.4|5779.8|5773.8|5783.2|5777.2|5755.8|5749.8|434
1631110200000|2021-09-08 14:10:00|5780.3|5774.3|5779.4|5773.4|5788.9|5782.9|5765.5|5759.5|449
1631110500000|2021-09-08 14:15:00|5779.9|5773.9|5774.9|5768.9|5779.9|5773.9|5766.9|5760.9|345
1631110800000|2021-09-08 14:20:00|5775.3|5769.3|5769.8|5763.8|5783.3|5777.3|5766.8|5760.8|289
1631111100000|2021-09-08 14:25:00|5769.3|5763.3|5768.8|5762.8|5773.2|5767.2|5761.2|5755.2|281
1631111400000|2021-09-08 14:30:00|5766.9|5760.9|5768.9|5762.9|5768.9|5762.9|5758.3|5752.3|354
1631111700000|2021-09-08 14:35:00|5770.3|5764.3|5765.9|5759.9|5771.3|5765.3|5753.3|5747.3|357
1631112000000|2021-09-08 14:40:00|5765.8|5759.8|5747.8|5741.8|5769.8|5763.8|5744.3|5738.3|299
1631112300000|2021-09-08 14:45:00|5747.9|5741.9|5747.2|5741.2|5751.7|5745.7|5736.9|5730.9|204
1631112600000|2021-09-08 14:50:00|5746.4|5740.4|5764.3|5758.3|5771.7|5765.7|5745.8|5739.8|359
1631112900000|2021-09-08 14:55:00|5762.9|5756.9|5754.9|5748.9|5768.9|5762.9|5754.3|5748.3|307
1631113200000|2021-09-08 15:00:00|5754.8|5748.8|5754.9|5748.9|5761.4|5755.4|5749.4|5743.4|396
1631113500000|2021-09-08 15:05:00|5755.3|5749.3|5763.9|5757.9|5764.4|5758.4|5752.9|5746.9|161
1631113800000|2021-09-08 15:10:00|5763.4|5757.4|5753.3|5747.3|5763.9|5757.9|5750.9|5744.9|141
1631114100000|2021-09-08 15:15:00|5754.7|5748.7|5774.8|5768.8|5775.3|5769.3|5754.3|5748.3|211
1631114400000|2021-09-08 15:20:00|5774.4|5768.4|5779.4|5773.4|5788.4|5782.4|5772.3|5766.3|348
1631114700000|2021-09-08 15:25:00|5778.4|5772.4|5811.8|5805.8|5812.7|5806.7|5777.3|5771.3|514
1631115000000|2021-09-08 15:30:00|5811.3|5805.3|5804.7|5798.7|5811.3|5805.3|5803.2|5797.2|182
1631115300000|2021-09-08 15:35:00|5805.2|5799.2|5795.3|5789.3|5806.2|5800.2|5789.7|5783.7|278
1631115600000|2021-09-08 15:40:00|5795.7|5789.7|5801.9|5795.9|5804.4|5798.4|5790.9|5784.9|299
1631115900000|2021-09-08 15:45:00|5801.8|5795.8|5812.7|5806.7|5813.3|5807.3|5800.4|5794.4|317
1631116200000|2021-09-08 15:50:00|5812.2|5806.2|5800.6|5794.6|5812.7|5806.7|5800.2|5794.2|201
1631116500000|2021-09-08 15:55:00|5800.7|5794.7|5805.2|5799.2|5809.7|5803.7|5797.2|5791.2|214
1631116800000|2021-09-08 16:00:00|5804.7|5798.7|5789.6|5783.6|5805.2|5799.2|5788.6|5782.6|236
1631117100000|2021-09-08 16:05:00|5790.6|5784.6|5781.6|5775.6|5791.1|5785.1|5773.7|5767.7|264
1631117400000|2021-09-08 16:10:00|5782.1|5776.1|5778.6|5772.6|5783.1|5777.1|5775.2|5769.2|101
1631117700000|2021-09-08 16:15:00|5778.2|5772.2|5782.7|5776.7|5783.6|5777.6|5772.2|5766.2|133
1631118000000|2021-09-08 16:20:00|5782.6|5776.6|5784.6|5778.6|5786.6|5780.6|5781.2|5775.2|98
1631118300000|2021-09-08 16:25:00|5784.2|5778.2|5789.6|5783.6|5795.2|5789.2|5784.2|5778.2|178
1631118600000|2021-09-08 16:30:00|5789.7|5783.7|5791.6|5785.6|5793.2|5787.2|5787.2|5781.2|94
1631118900000|2021-09-08 16:35:00|5791.7|5785.7|5785.2|5779.2|5792.2|5786.2|5782.7|5776.7|96
1631119200000|2021-09-08 16:40:00|5785.7|5779.7|5782.6|5776.6|5786.2|5780.2|5781.2|5775.2|195
1631119500000|2021-09-08 16:45:00|5782.7|5776.7|5767.6|5761.6|5783.1|5777.1|5766.2|5760.2|96
1631119800000|2021-09-08 16:50:00|5768.7|5762.7|5753.7|5747.7|5769.2|5763.2|5751.2|5745.2|135
1631120100000|2021-09-08 16:55:00|5754.1|5748.1|5749.6|5743.6|5757.2|5751.2|5748.6|5742.6|145
1631120400000|2021-09-08 17:00:00|5749.7|5743.7|5749.7|5743.7|5757.2|5751.2|5747.7|5741.7|125
1631120700000|2021-09-08 17:05:00|5748.2|5742.2|5746.7|5740.7|5754.2|5748.2|5744.7|5738.7|91
1631121000000|2021-09-08 17:10:00|5746.3|5740.3|5750.7|5744.7|5752.8|5746.8|5744.9|5738.9|93
1631121300000|2021-09-08 17:15:00|5750.2|5744.2|5749.8|5743.8|5753.7|5747.7|5749.2|5743.2|104
1631121600000|2021-09-08 17:20:00|5750.3|5744.3|5749.2|5743.2|5753.3|5747.3|5748.2|5742.2|112
1631121900000|2021-09-08 17:25:00|5749.3|5743.3|5751.8|5745.8|5757.7|5751.7|5749.3|5743.3|237
1631122200000|2021-09-08 17:30:00|5751.7|5745.7|5749.6|5743.6|5755.7|5749.7|5748.2|5742.2|228
1631122500000|2021-09-08 17:35:00|5749.7|5743.7|5751.2|5745.2|5752.7|5746.7|5748.2|5742.2|83
1631122800000|2021-09-08 17:40:00|5751.6|5745.6|5754.4|5748.4|5754.4|5748.4|5748.3|5742.3|493
1631123100000|2021-09-08 17:45:00|5754.9|5748.9|5757.7|5751.7|5762.7|5756.7|5754.4|5748.4|183
1631123400000|2021-09-08 17:50:00|5757.3|5751.3|5749.3|5743.3|5758.7|5752.7|5748.3|5742.3|112
1631123700000|2021-09-08 17:55:00|5749.7|5743.7|5750.4|5744.4|5755.3|5749.3|5748.3|5742.3|159
1631124000000|2021-09-08 18:00:00|5750.9|5744.9|5748.3|5742.3|5758.8|5752.8|5748.3|5742.3|727
1631124300000|2021-09-08 18:05:00|5750.3|5744.3|5755.1|5749.1|5762.7|5756.7|5748.3|5742.3|965
1631124600000|2021-09-08 18:10:00|5754.6|5748.6|5750.7|5744.7|5762.1|5756.1|5748.6|5742.6|1518
1631124900000|2021-09-08 18:15:00|5750.8|5744.8|5755.3|5749.3|5764.3|5758.3|5749.2|5743.2|472
1631145600000|2021-09-09 00:00:00|5757.4|5751.4|5765.8|5759.8|5770.9|5764.9|5756.8|5750.8|211
1631145900000|2021-09-09 00:05:00|5766.3|5760.3|5760.8|5754.8|5767.2|5761.2|5760.3|5754.3|29
1631146200000|2021-09-09 00:10:00|5760.9|5754.9|5760.8|5754.8|5762.4|5756.4|5759.3|5753.3|39
1631146500000|2021-09-09 00:15:00|5760.9|5754.9|5762.8|5756.8|5763.4|5757.4|5760.9|5754.9|42
1631146800000|2021-09-09 00:20:00|5762.3|5756.3|5763.3|5757.3|5764.2|5758.2|5762.3|5756.3|56
1631147100000|2021-09-09 00:25:00|5760.7|5754.7|5760.2|5754.2|5761.3|5755.3|5760.2|5754.2|29
1631147400000|2021-09-09 00:30:00|5760.3|5754.3|5760.4|5754.4|5761.2|5755.2|5759.3|5753.3|23
1631147700000|2021-09-09 00:35:00|5759.8|5753.8|5755.4|5749.4|5759.8|5753.8|5755.4|5749.4|14
1631148000000|2021-09-09 00:40:00|5754.9|5748.9|5740.5|5734.5|5754.9|5748.9|5739.5|5733.5|82
1631148300000|2021-09-09 00:45:00|5740.1|5734.1|5740|5734|5743.9|5737.9|5737.5|5731.5|45
1631148600000|2021-09-09 00:50:00|5739.9|5733.9|5744.9|5738.9|5749.4|5743.4|5739.6|5733.6|19
1631148900000|2021-09-09 00:55:00|5744.4|5738.4|5744.4|5738.4|5745.4|5739.4|5743.4|5737.4|9
1631149200000|2021-09-09 01:00:00|5744|5738|5739.9|5733.9|5745.4|5739.4|5738.5|5732.5|67
1631149500000|2021-09-09 01:05:00|5739.4|5733.4|5730.9|5724.9|5742.9|5736.9|5728.9|5722.9|106
1631149800000|2021-09-09 01:10:00|5729.4|5723.4|5730.5|5724.5|5733.5|5727.5|5729|5723|15
1631150100000|2021-09-09 01:15:00|5730.1|5724.1|5731.9|5725.9|5733|5727|5727.5|5721.5|18
1631150400000|2021-09-09 01:20:00|5730.4|5724.4|5729.9|5723.9|5730.9|5724.9|5728.6|5722.6|17
1631150700000|2021-09-09 01:25:00|5729.8|5723.8|5733.4|5727.4|5735.4|5729.4|5729|5723|24
1631151000000|2021-09-09 01:30:00|5732.9|5726.9|5733.9|5727.9|5735.9|5729.9|5731.4|5725.4|100
1631151300000|2021-09-09 01:35:00|5734.4|5728.4|5736|5730|5737.4|5731.4|5734.4|5728.4|15
1631151600000|2021-09-09 01:40:00|5735.9|5729.9|5736.9|5730.9|5736.9|5730.9|5735.4|5729.4|19
1631151900000|2021-09-09 01:45:00|5737|5731|5744.4|5738.4|5747.4|5741.4|5736.4|5730.4|95
1631152200000|2021-09-09 01:50:00|5743.9|5737.9|5744.4|5738.4|5747.4|5741.4|5743.4|5737.4|44
1631152500000|2021-09-09 01:55:00|5744.9|5738.9|5742.4|5736.4|5744.9|5738.9|5741.4|5735.4|13
1631152800000|2021-09-09 02:00:00|5741.9|5735.9|5738.9|5732.9|5742.4|5736.4|5738.9|5732.9|857
1631153100000|2021-09-09 02:05:00|5738.5|5732.5|5741.5|5735.5|5741.9|5735.9|5737|5731|14
1631153400000|2021-09-09 02:10:00|5741.9|5735.9|5746.9|5740.9|5747.2|5741.2|5741.9|5735.9|15
1631153700000|2021-09-09 02:15:00|5745.5|5739.5|5744.6|5738.6|5746.4|5740.4|5743.9|5737.9|75
1631154000000|2021-09-09 02:20:00|5744.5|5738.5|5743.6|5737.6|5744.6|5738.6|5743.6|5737.6|140
1631154300000|2021-09-09 02:25:00|5744.1|5738.1|5744.1|5738.1|5745.1|5739.1|5743.6|5737.6|28
1631154600000|2021-09-09 02:30:00|5743.6|5737.6|5744.1|5738.1|5747.6|5741.6|5743.6|5737.6|36
1631154900000|2021-09-09 02:35:00|5744.5|5738.5|5744.1|5738.1|5747.6|5741.6|5743.6|5737.6|93
1631155200000|2021-09-09 02:40:00|5745.6|5739.6|5745.1|5739.1|5747.6|5741.6|5743.6|5737.6|26
1631155500000|2021-09-09 02:45:00|5745|5739|5740.6|5734.6|5745.6|5739.6|5739.7|5733.7|10
1631155800000|2021-09-09 02:50:00|5740.1|5734.1|5734.6|5728.6|5740.1|5734.1|5733.6|5727.6|10
1631156100000|2021-09-09 02:55:00|5734.1|5728.1|5736.6|5730.6|5739.1|5733.1|5733.6|5727.6|6
1631156400000|2021-09-09 03:00:00|5737.1|5731.1|5734.6|5728.6|5737.6|5731.6|5731.6|5725.6|9
1631156700000|2021-09-09 03:05:00|5734.1|5728.1|5733.6|5727.6|5734.1|5728.1|5732.6|5726.6|26
1631157000000|2021-09-09 03:10:00|5733.1|5727.1|5730.6|5724.6|5733.1|5727.1|5730.6|5724.6|3
1631157300000|2021-09-09 03:15:00|5731.1|5725.1|5729.6|5723.6|5732.6|5726.6|5727.6|5721.6|27
1631157600000|2021-09-09 03:20:00|5730.1|5724.1|5722.1|5716.1|5730.1|5724.1|5720.7|5714.7|46
1631157900000|2021-09-09 03:25:00|5721.6|5715.6|5726.1|5720.1|5726.1|5720.1|5720.6|5714.6|21
1631158200000|2021-09-09 03:30:00|5726.5|5720.5|5727|5721|5728.6|5722.6|5725.1|5719.1|23
1631158500000|2021-09-09 03:35:00|5726.6|5720.6|5727.1|5721.1|5728|5722|5725.6|5719.6|8
1631158800000|2021-09-09 03:40:00|5726.6|5720.6|5727|5721|5727.1|5721.1|5725.1|5719.1|5
1631159100000|2021-09-09 03:45:00|5726.1|5720.1|5724.6|5718.6|5726.6|5720.6|5724.6|5718.6|17
1631159400000|2021-09-09 03:50:00|5725.1|5719.1|5725.6|5719.6|5725.6|5719.6|5725.1|5719.1|3
1631159700000|2021-09-09 03:55:00|5724.1|5718.1|5725.6|5719.6|5725.6|5719.6|5724.1|5718.1|4
1631160000000|2021-09-09 04:00:00|5725.1|5719.1|5724.1|5718.1|5726.1|5720.1|5724.1|5718.1|4
1631160300000|2021-09-09 04:05:00|5723.6|5717.6|5725.5|5719.5|5726|5720|5723.6|5717.6|5
1631160600000|2021-09-09 04:10:00|5725.4|5719.4|5726.5|5720.5|5726.6|5720.6|5722.1|5716.1|11
1631160900000|2021-09-09 04:15:00|5727|5721|5725.6|5719.6|5727|5721|5724.6|5718.6|6
1631161200000|2021-09-09 04:20:00|5723.6|5717.6|5723.6|5717.6|5725|5719|5722.1|5716.1|10
1631161500000|2021-09-09 04:25:00|5723.1|5717.1|5723.6|5717.6|5723.6|5717.6|5722.7|5716.7|2
1631161800000|2021-09-09 04:30:00|5723.5|5717.5|5722.6|5716.6|5723.6|5717.6|5722.1|5716.1|2
1631162100000|2021-09-09 04:35:00|5722.7|5716.7|5721.1|5715.1|5722.7|5716.7|5720.7|5714.7|5
1631162400000|2021-09-09 04:40:00|5721.6|5715.6|5722.1|5716.1|5722.1|5716.1|5721.6|5715.6|11
1631162700000|2021-09-09 04:45:00|5722.6|5716.6|5721.1|5715.1|5722.6|5716.6|5720.7|5714.7|12
1631163000000|2021-09-09 04:50:00|5721|5715|5722.1|5716.1|5722.1|5716.1|5720.6|5714.6|3
1631163300000|2021-09-09 04:55:00|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5720.6|5714.6|1
1631163600000|2021-09-09 05:00:00|5720.6|5714.6|5721|5715|5721.6|5715.6|5720.6|5714.6|29
1631163900000|2021-09-09 05:05:00|5721.1|5715.1|5721.1|5715.1|5721.6|5715.6|5720.6|5714.6|21
1631164200000|2021-09-09 05:10:00|5720.6|5714.6|5721.6|5715.6|5722.5|5716.5|5720.6|5714.6|16
1631164500000|2021-09-09 05:15:00|5721.1|5715.1|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|5
1631164800000|2021-09-09 05:20:00|5721|5715|5720.6|5714.6|5721.1|5715.1|5719.6|5713.6|15
1631165100000|2021-09-09 05:25:00|5720.5|5714.5|5722.6|5716.6|5723.6|5717.6|5720.1|5714.1|18
1631165400000|2021-09-09 05:30:00|5723.1|5717.1|5725.5|5719.5|5725.5|5719.5|5722.6|5716.6|43
1631165700000|2021-09-09 05:35:00|5725|5719|5733.6|5727.6|5734.5|5728.5|5724.6|5718.6|20
1631166000000|2021-09-09 05:40:00|5733.1|5727.1|5737|5731|5741.1|5735.1|5728.6|5722.6|20
1631166300000|2021-09-09 05:45:00|5737.5|5731.5|5739|5733|5741.5|5735.5|5736.6|5730.6|14
1631166600000|2021-09-09 05:50:00|5739.5|5733.5|5736.6|5730.6|5739.5|5733.5|5736.5|5730.5|8
1631166900000|2021-09-09 05:55:00|5736.1|5730.1|5736.9|5730.9|5738.4|5732.4|5731.6|5725.6|12
1631167200000|2021-09-09 06:00:00|5737.4|5731.4|5737.6|5731.6|5738|5732|5734.4|5728.4|6
1631167500000|2021-09-09 06:05:00|5738.1|5732.1|5738.6|5732.6|5740.1|5734.1|5734.6|5728.6|11
1631167800000|2021-09-09 06:10:00|5738.5|5732.5|5742|5736|5742.4|5736.4|5737.5|5731.5|20
1631168100000|2021-09-09 06:15:00|5742.4|5736.4|5740.4|5734.4|5746.9|5740.9|5740.4|5734.4|19
1631168400000|2021-09-09 06:20:00|5740|5734|5741|5735|5741|5735|5737.5|5731.5|15
1631168700000|2021-09-09 06:25:00|5741.4|5735.4|5738|5732|5741.5|5735.5|5737.5|5731.5|13
1631169000000|2021-09-09 06:30:00|5737.6|5731.6|5730|5724|5737.6|5731.6|5730|5724|18
1631169300000|2021-09-09 06:35:00|5730.4|5724.4|5732.5|5726.5|5734.5|5728.5|5730|5724|10
1631169600000|2021-09-09 06:40:00|5733|5727|5734.9|5728.9|5736.9|5730.9|5733|5727|10
1631169900000|2021-09-09 06:45:00|5734.4|5728.4|5735.4|5729.4|5736.4|5730.4|5729.4|5723.4|4
1631170200000|2021-09-09 06:50:00|5734.9|5728.9|5740.9|5734.9|5747.4|5741.4|5734.9|5728.9|32
1631170500000|2021-09-09 06:55:00|5741|5735|5739.4|5733.4|5747.4|5741.4|5739.4|5733.4|22
1631170800000|2021-09-09 07:00:00|5739|5733|5736.5|5730.5|5740.4|5734.4|5736.5|5730.5|9
1631171100000|2021-09-09 07:05:00|5735.9|5729.9|5737.9|5731.9|5742.4|5736.4|5734.4|5728.4|21
1631171400000|2021-09-09 07:10:00|5738.4|5732.4|5737.9|5731.9|5738.9|5732.9|5732.4|5726.4|17
1631171700000|2021-09-09 07:15:00|5738.4|5732.4|5743.4|5737.4|5744|5738|5738.4|5732.4|71
1631172000000|2021-09-09 07:20:00|5743.5|5737.5|5743.3|5737.3|5744.9|5738.9|5740.4|5734.4|5
1631172300000|2021-09-09 07:25:00|5743.4|5737.4|5750.9|5744.9|5751|5745|5743.4|5737.4|20
1631172600000|2021-09-09 07:30:00|5750.5|5744.5|5748.9|5742.9|5750.5|5744.5|5747.5|5741.5|14
1631172900000|2021-09-09 07:35:00|5749.6|5743.6|5745.4|5739.4|5750|5744|5744.9|5738.9|16
1631173200000|2021-09-09 07:40:00|5744.9|5738.9|5739.4|5733.4|5744.9|5738.9|5736.4|5730.4|32
1631173500000|2021-09-09 07:45:00|5739|5733|5737.4|5731.4|5740.4|5734.4|5737|5731|5
1631173800000|2021-09-09 07:50:00|5737.3|5731.3|5750.9|5744.9|5752.4|5746.4|5733.9|5727.9|66
1631174100000|2021-09-09 07:55:00|5750|5744|5739.9|5733.9|5751.9|5745.9|5739.4|5733.4|14
1631174400000|2021-09-09 08:00:00|5740.4|5734.4|5739.4|5733.4|5741.4|5735.4|5737.9|5731.9|39
1631174700000|2021-09-09 08:05:00|5738.5|5732.5|5741.4|5735.4|5741.4|5735.4|5737.9|5731.9|8
1631175000000|2021-09-09 08:10:00|5741|5735|5740.9|5734.9|5741.4|5735.4|5738.9|5732.9|29
1631175300000|2021-09-09 08:15:00|5741.4|5735.4|5739.9|5733.9|5741.4|5735.4|5738.9|5732.9|10
1631175600000|2021-09-09 08:20:00|5740.4|5734.4|5739.4|5733.4|5741.4|5735.4|5738.5|5732.5|10
1631175900000|2021-09-09 08:25:00|5739.9|5733.9|5754.5|5748.5|5757.4|5751.4|5739.4|5733.4|49
1631176200000|2021-09-09 08:30:00|5753.6|5747.6|5747.4|5741.4|5754|5748|5744.5|5738.5|24
1631176500000|2021-09-09 08:35:00|5747.9|5741.9|5740.4|5734.4|5748.4|5742.4|5739.4|5733.4|13
1631176800000|2021-09-09 08:40:00|5740.5|5734.5|5741.9|5735.9|5742.9|5736.9|5740.4|5734.4|5
1631177100000|2021-09-09 08:45:00|5740.5|5734.5|5737.4|5731.4|5742.4|5736.4|5732.6|5726.6|48
1631177400000|2021-09-09 08:50:00|5737.9|5731.9|5742.4|5736.4|5745.4|5739.4|5737.4|5731.4|16
1631177700000|2021-09-09 08:55:00|5742.9|5736.9|5743.5|5737.5|5747.9|5741.9|5742.9|5736.9|9
1631178000000|2021-09-09 09:00:00|5743.1|5737.1|5742.9|5736.9|5743.9|5737.9|5738.1|5732.1|12
1631178300000|2021-09-09 09:05:00|5743.5|5737.5|5732.1|5726.1|5743.5|5737.5|5732.1|5726.1|9
1631178600000|2021-09-09 09:10:00|5732.6|5726.6|5723.6|5717.6|5732.6|5726.6|5720.1|5714.1|79
1631178900000|2021-09-09 09:15:00|5722.8|5716.8|5724.1|5718.1|5726.6|5720.6|5722.8|5716.8|18
1631179200000|2021-09-09 09:20:00|5722.8|5716.8|5725.1|5719.1|5731|5725|5718.6|5712.6|32
1631179500000|2021-09-09 09:25:00|5724.6|5718.6|5726.6|5720.6|5727.1|5721.1|5722.1|5716.1|7
1631179800000|2021-09-09 09:30:00|5726.1|5720.1|5729.1|5723.1|5733.1|5727.1|5726.1|5720.1|12
1631180100000|2021-09-09 09:35:00|5731.6|5725.6|5732.6|5726.6|5733|5727|5729.6|5723.6|8
1631180400000|2021-09-09 09:40:00|5733|5727|5723.1|5717.1|5738.6|5732.6|5721.1|5715.1|56
1631180700000|2021-09-09 09:45:00|5723.6|5717.6|5719.1|5713.1|5723.6|5717.6|5719.1|5713.1|74
1631181000000|2021-09-09 09:50:00|5718.6|5712.6|5718.1|5712.1|5722|5716|5718.1|5712.1|7
1631181300000|2021-09-09 09:55:00|5718.6|5712.6|5720.6|5714.6|5721.6|5715.6|5717.1|5711.1|26
1631181600000|2021-09-09 10:00:00|5721|5715|5715.1|5709.1|5721.5|5715.5|5714.1|5708.1|38
1631181900000|2021-09-09 10:05:00|5714.7|5708.7|5714.1|5708.1|5716.6|5710.6|5713.6|5707.6|110
1631182200000|2021-09-09 10:10:00|5714.6|5708.6|5714.6|5708.6|5715.5|5709.5|5712.6|5706.6|8
1631182500000|2021-09-09 10:15:00|5715|5709|5716.6|5710.6|5716.6|5710.6|5714.1|5708.1|22
1631182800000|2021-09-09 10:20:00|5716.5|5710.5|5715.6|5709.6|5717.6|5711.6|5713.6|5707.6|27
1631183100000|2021-09-09 10:25:00|5716|5710|5722.6|5716.6|5724.1|5718.1|5714.6|5708.6|18
1631183400000|2021-09-09 10:30:00|5722.1|5716.1|5717.5|5711.5|5722.1|5716.1|5715.6|5709.6|37
1631183700000|2021-09-09 10:35:00|5717.1|5711.1|5715.1|5709.1|5719|5713|5714.6|5708.6|7
1631184000000|2021-09-09 10:40:00|5714.7|5708.7|5715.1|5709.1|5716.1|5710.1|5713.6|5707.6|8
1631184300000|2021-09-09 10:45:00|5714.1|5708.1|5715.6|5709.6|5715.6|5709.6|5713.6|5707.6|26
1631184600000|2021-09-09 10:50:00|5715.1|5709.1|5711|5705|5717|5711|5709.6|5703.6|27
1631184900000|2021-09-09 10:55:00|5711.6|5705.6|5709.6|5703.6|5713.1|5707.1|5709.6|5703.6|139
1631185200000|2021-09-09 11:00:00|5708.5|5702.5|5713.9|5707.9|5715.5|5709.5|5708.5|5702.5|109
1631185500000|2021-09-09 11:05:00|5714.4|5708.4|5711.4|5705.4|5714.4|5708.4|5710.9|5704.9|16
1631185800000|2021-09-09 11:10:00|5710.9|5704.9|5711.4|5705.4|5711.9|5705.9|5710.4|5704.4|12
1631186100000|2021-09-09 11:15:00|5711.8|5705.8|5711.4|5705.4|5711.9|5705.9|5710.4|5704.4|22
1631186400000|2021-09-09 11:20:00|5710.9|5704.9|5711.9|5705.9|5711.9|5705.9|5709.4|5703.4|9
1631186700000|2021-09-09 11:25:00|5712.4|5706.4|5710|5704|5712.4|5706.4|5709.9|5703.9|13
1631187000000|2021-09-09 11:30:00|5710.4|5704.4|5708.4|5702.4|5711.9|5705.9|5705.4|5699.4|239
1631187300000|2021-09-09 11:35:00|5708|5702|5708.9|5702.9|5714.9|5708.9|5708|5702|41
1631187600000|2021-09-09 11:40:00|5708.4|5702.4|5707.5|5701.5|5709.5|5703.5|5706.5|5700.5|65
1631187900000|2021-09-09 11:45:00|5709|5703|5717.4|5711.4|5718.8|5712.8|5707.5|5701.5|82
1631188200000|2021-09-09 11:50:00|5717.9|5711.9|5717.9|5711.9|5719.4|5713.4|5716.9|5710.9|75
1631188500000|2021-09-09 11:55:00|5718.9|5712.9|5720.4|5714.4|5720.4|5714.4|5717.9|5711.9|38
1631188800000|2021-09-09 12:00:00|5719.9|5713.9|5721.5|5715.5|5722.4|5716.4|5719.9|5713.9|87
1631189100000|2021-09-09 12:05:00|5721|5715|5723.9|5717.9|5724.4|5718.4|5720.4|5714.4|89
1631189400000|2021-09-09 12:10:00|5724.5|5718.5|5729.9|5723.9|5732.4|5726.4|5723.9|5717.9|406
1631189700000|2021-09-09 12:15:00|5729.4|5723.4|5728.9|5722.9|5731.4|5725.4|5724.4|5718.4|67
1631190000000|2021-09-09 12:20:00|5728.4|5722.4|5711.9|5705.9|5728.4|5722.4|5710.4|5704.4|64
1631190300000|2021-09-09 12:25:00|5710.4|5704.4|5719.3|5713.3|5719.8|5713.8|5708.4|5702.4|75
1631190600000|2021-09-09 12:30:00|5720.2|5714.2|5716.7|5710.7|5721.8|5715.8|5710.4|5704.4|117
1631190900000|2021-09-09 12:35:00|5713.9|5707.9|5709.8|5703.8|5718.3|5712.3|5705.9|5699.9|207
1631191200000|2021-09-09 12:40:00|5709.3|5703.3|5710.8|5704.8|5715.2|5709.2|5708.8|5702.8|90
1631194200000|2021-09-09 13:30:00|5703.4|5697.4|5677.8|5671.8|5704.9|5698.9|5657.8|5651.8|1596
1631194500000|2021-09-09 13:35:00|5678.2|5672.2|5669.4|5663.4|5681.9|5675.9|5668.3|5662.3|1315
1631194800000|2021-09-09 13:40:00|5668.9|5662.9|5688.8|5682.8|5688.8|5682.8|5659.6|5653.6|906
1631195100000|2021-09-09 13:45:00|5688.7|5682.7|5699.6|5693.6|5703.6|5697.6|5687.8|5681.8|635
1631195400000|2021-09-09 13:50:00|5700.5|5694.5|5711.1|5705.1|5712.1|5706.1|5692.1|5686.1|820
1631195700000|2021-09-09 13:55:00|5711.6|5705.6|5699.7|5693.7|5713.8|5707.8|5687.3|5681.3|421
1631196000000|2021-09-09 14:00:00|5696.7|5690.7|5693.2|5687.2|5698.1|5692.1|5688.2|5682.2|246
1631196300000|2021-09-09 14:05:00|5692.7|5686.7|5715.1|5709.1|5717.6|5711.6|5690.7|5684.7|363
1631196600000|2021-09-09 14:10:00|5715.6|5709.6|5728.4|5722.4|5728.6|5722.6|5709.6|5703.6|404
1631196900000|2021-09-09 14:15:00|5729.4|5723.4|5728|5722|5731.6|5725.6|5719.6|5713.6|440
1631197200000|2021-09-09 14:20:00|5728.1|5722.1|5729.1|5723.1|5729.7|5723.7|5718.8|5712.8|442
1631197500000|2021-09-09 14:25:00|5729.2|5723.2|5736|5730|5736.7|5730.7|5727.2|5721.2|279
1631197800000|2021-09-09 14:30:00|5735.6|5729.6|5715.8|5709.8|5736.1|5730.1|5714.7|5708.7|288
1631198100000|2021-09-09 14:35:00|5715.7|5709.7|5715.1|5709.1|5716.8|5710.8|5710.8|5704.8|240
1631198400000|2021-09-09 14:40:00|5715.6|5709.6|5717.4|5711.4|5721.9|5715.9|5710.8|5704.8|173
1631198700000|2021-09-09 14:45:00|5717.9|5711.9|5709.9|5703.9|5723.9|5717.9|5706.9|5700.9|1143
1631199000000|2021-09-09 14:50:00|5708.9|5702.9|5708.9|5702.9|5717.9|5711.9|5706.9|5700.9|349
1631199300000|2021-09-09 14:55:00|5708.4|5702.4|5706|5700|5714|5708|5701.4|5695.4|296
1631199600000|2021-09-09 15:00:00|5706.4|5700.4|5711.4|5705.4|5716.4|5710.4|5702|5696|239
1631199900000|2021-09-09 15:05:00|5711.5|5705.5|5715|5709|5716.9|5710.9|5708|5702|240
1631200200000|2021-09-09 15:10:00|5713.5|5707.5|5724|5718|5725.4|5719.4|5712|5706|236
1631200500000|2021-09-09 15:15:00|5725.4|5719.4|5721.4|5715.4|5727|5721|5720|5714|538
1631200800000|2021-09-09 15:20:00|5721|5715|5713.9|5707.9|5721.9|5715.9|5709.4|5703.4|693
1631201100000|2021-09-09 15:25:00|5711.1|5705.1|5703.3|5697.3|5711.9|5705.9|5702.2|5696.2|271
1631201400000|2021-09-09 15:30:00|5702.9|5696.9|5674.9|5668.9|5702.9|5696.9|5673.9|5667.9|815
1631201700000|2021-09-09 15:35:00|5674.4|5668.4|5667.3|5661.3|5674.4|5668.4|5658.8|5652.8|780
1631202000000|2021-09-09 15:40:00|5667.8|5661.8|5664.3|5658.3|5674.3|5668.3|5664.2|5658.2|230
1631202300000|2021-09-09 15:45:00|5664.7|5658.7|5668.9|5662.9|5673.8|5667.8|5664.7|5658.7|535
1631202600000|2021-09-09 15:50:00|5668.4|5662.4|5670.8|5664.8|5678.8|5672.8|5667.4|5661.4|346
1631202900000|2021-09-09 15:55:00|5672.9|5666.9|5670.4|5664.4|5676.4|5670.4|5661.4|5655.4|260
1631203200000|2021-09-09 16:00:00|5669.6|5663.6|5670.7|5664.7|5680.7|5674.7|5667.4|5661.4|506
1631203500000|2021-09-09 16:05:00|5670.3|5664.3|5656.8|5650.8|5670.3|5664.3|5655.9|5649.9|591
1631203800000|2021-09-09 16:10:00|5656.4|5650.4|5643.1|5637.1|5656.4|5650.4|5635.4|5629.4|934
1631204100000|2021-09-09 16:15:00|5643.6|5637.6|5627.6|5621.6|5643.6|5637.6|5626|5620|890
1631204400000|2021-09-09 16:20:00|5627.1|5621.1|5616.9|5610.9|5630.5|5624.5|5615.4|5609.4|719
1631204700000|2021-09-09 16:25:00|5617.3|5611.3|5629.6|5623.6|5630.6|5624.6|5616.4|5610.4|283
1631205000000|2021-09-09 16:30:00|5628.7|5622.7|5640.8|5634.8|5640.8|5634.8|5627.6|5621.6|358
1631205300000|2021-09-09 16:35:00|5639.9|5633.9|5646.9|5640.9|5653.4|5647.4|5635.3|5629.3|338
1631205600000|2021-09-09 16:40:00|5647.3|5641.3|5657.3|5651.3|5657.3|5651.3|5643.4|5637.4|374
1631205900000|2021-09-09 16:45:00|5656.4|5650.4|5649.8|5643.8|5657.3|5651.3|5646.3|5640.3|418
1631206200000|2021-09-09 16:50:00|5649.7|5643.7|5646.2|5640.2|5652.1|5646.1|5645.2|5639.2|211
1631206500000|2021-09-09 16:55:00|5644.3|5638.3|5647.1|5641.1|5649.1|5643.1|5643.1|5637.1|400
1631206800000|2021-09-09 17:00:00|5649.1|5643.1|5654.1|5648.1|5654.1|5648.1|5643.1|5637.1|271
1631207100000|2021-09-09 17:05:00|5654.6|5648.6|5656.1|5650.1|5656.6|5650.6|5646.1|5640.1|174
1631207400000|2021-09-09 17:10:00|5654.1|5648.1|5643|5637|5654.1|5648.1|5643|5637|351
1631207700000|2021-09-09 17:15:00|5643.4|5637.4|5633|5627|5644|5638|5628|5622|419
1631208000000|2021-09-09 17:20:00|5632.6|5626.6|5631.5|5625.5|5635.4|5629.4|5628|5622|175
1631208300000|2021-09-09 17:25:00|5631|5625|5635.5|5629.5|5636.4|5630.4|5629.5|5623.5|367
1631208600000|2021-09-09 17:30:00|5635|5629|5630.4|5624.4|5635|5629|5627.9|5621.9|253
1631208900000|2021-09-09 17:35:00|5630.8|5624.8|5626.5|5620.5|5632.9|5626.9|5624.9|5618.9|315
1631209200000|2021-09-09 17:40:00|5627|5621|5632.4|5626.4|5632.5|5626.5|5624.9|5618.9|437
1631209500000|2021-09-09 17:45:00|5632.5|5626.5|5635.6|5629.6|5637.9|5631.9|5632.4|5626.4|739
1631209800000|2021-09-09 17:50:00|5635.1|5629.1|5637.3|5631.3|5637.9|5631.9|5631.9|5625.9|421
1631210100000|2021-09-09 17:55:00|5637.9|5631.9|5634.9|5628.9|5639.2|5633.2|5633.9|5627.9|319
1631210400000|2021-09-09 18:00:00|5634.4|5628.4|5632.2|5626.2|5636.8|5630.8|5629|5623|543
1631210700000|2021-09-09 18:05:00|5632.7|5626.7|5631.7|5625.7|5632.7|5626.7|5624.9|5618.9|830
1631211000000|2021-09-09 18:10:00|5631.3|5625.3|5621.1|5615.1|5631.9|5625.9|5620|5614|2144
1631211300000|2021-09-09 18:15:00|5621.6|5615.6|5630.6|5624.6|5632.6|5626.6|5621.6|5615.6|425
1631232000000|2021-09-10 00:00:00|5630.4|5624.4|5632.6|5626.6|5634.1|5628.1|5626.1|5618.6|124
1631232300000|2021-09-10 00:05:00|5632.2|5626.2|5632.6|5626.6|5633.4|5627.4|5631.1|5625.1|42
1631232600000|2021-09-10 00:10:00|5632.5|5626.5|5641.6|5635.6|5643.1|5637.1|5631.6|5625.6|38
1631232900000|2021-09-10 00:15:00|5642.1|5636.1|5635.1|5629.1|5643.6|5637.6|5635|5629|23
1631233200000|2021-09-10 00:20:00|5635.6|5629.6|5637.1|5631.1|5638.6|5632.6|5633.6|5627.6|11
1631233500000|2021-09-10 00:25:00|5636.6|5630.6|5635.1|5629.1|5637.1|5631.1|5635.1|5629.1|8
1631233800000|2021-09-10 00:30:00|5635.6|5629.6|5634.1|5628.1|5635.6|5629.6|5634.1|5628.1|25
1631234100000|2021-09-10 00:35:00|5634.6|5628.6|5626.6|5620.6|5635.1|5629.1|5624.1|5618.1|30
1631234400000|2021-09-10 00:40:00|5626.1|5620.1|5628.5|5622.5|5628.5|5622.5|5625.6|5619.6|22
1631234700000|2021-09-10 00:45:00|5627.6|5621.6|5624.6|5618.6|5629.1|5623.1|5624.1|5618.1|34
1631235000000|2021-09-10 00:50:00|5624.2|5618.2|5624.7|5618.7|5625.1|5619.1|5622.7|5616.7|45
1631235300000|2021-09-10 00:55:00|5624.6|5618.6|5632.2|5626.2|5632.2|5626.2|5623.7|5617.7|23
1631235600000|2021-09-10 01:00:00|5632.1|5626.1|5620.2|5614.2|5632.1|5626.1|5618.9|5612.9|159
1631235900000|2021-09-10 01:05:00|5620.4|5614.4|5620.3|5614.3|5620.4|5614.4|5616.9|5610.9|99
1631236200000|2021-09-10 01:10:00|5619.9|5613.9|5620.3|5614.3|5620.3|5614.3|5616.9|5610.9|21
1631236500000|2021-09-10 01:15:00|5619.9|5613.9|5619.3|5613.3|5619.9|5613.9|5616.9|5610.9|33
1631236800000|2021-09-10 01:20:00|5618.9|5612.9|5619.8|5613.8|5620.3|5614.3|5617.9|5611.9|22
1631237100000|2021-09-10 01:25:00|5618.9|5612.9|5622.3|5616.3|5622.4|5616.4|5617.9|5611.9|27
1631237400000|2021-09-10 01:30:00|5621.8|5615.8|5623.3|5617.3|5628.4|5622.4|5621.4|5615.4|36
1631237700000|2021-09-10 01:35:00|5624.4|5618.4|5624.8|5618.8|5625.9|5619.9|5622.9|5616.9|23
1631238000000|2021-09-10 01:40:00|5624.4|5618.4|5623.4|5617.4|5627.3|5621.3|5623.4|5617.4|11
1631238300000|2021-09-10 01:45:00|5623.8|5617.8|5631.2|5625.2|5631.3|5625.3|5623.8|5617.8|33
1631238600000|2021-09-10 01:50:00|5630.7|5624.7|5639.7|5633.7|5639.7|5633.7|5626.9|5620.9|50
1631238900000|2021-09-10 01:55:00|5639.3|5633.3|5636.2|5630.2|5640.2|5634.2|5632.2|5626.2|50
1631239200000|2021-09-10 02:00:00|5636.6|5630.6|5634.7|5628.7|5640.2|5634.2|5634.7|5628.7|10
1631239500000|2021-09-10 02:05:00|5635.6|5629.6|5640.1|5634.1|5640.2|5634.2|5634.9|5628.9|12
1631239800000|2021-09-10 02:10:00|5640.2|5634.2|5648.1|5642.1|5651.1|5645.1|5639.7|5633.7|79
1631240100000|2021-09-10 02:15:00|5648.2|5642.2|5653.8|5647.8|5653.8|5647.8|5642.7|5636.7|86
1631240400000|2021-09-10 02:20:00|5653.7|5647.7|5651.8|5645.8|5657.7|5651.7|5648.8|5642.8|68
1631240700000|2021-09-10 02:25:00|5653.2|5647.2|5654.8|5648.8|5658.6|5652.6|5653.2|5647.2|60
1631241000000|2021-09-10 02:30:00|5655.2|5649.2|5659.2|5653.2|5659.8|5653.8|5653.7|5647.7|68
1631241300000|2021-09-10 02:35:00|5659.7|5653.7|5653.2|5647.2|5660.7|5654.7|5650|5644|58
1631241600000|2021-09-10 02:40:00|5651.8|5645.8|5634.4|5628.4|5652.8|5646.8|5633.9|5627.9|86
1631241900000|2021-09-10 02:45:00|5634.3|5628.3|5635.9|5629.9|5639.9|5633.9|5633.6|5627.6|65
1631242200000|2021-09-10 02:50:00|5636.4|5630.4|5632.3|5626.3|5644.9|5638.9|5628.9|5622.9|33
1631242500000|2021-09-10 02:55:00|5631.8|5625.8|5632.9|5626.9|5635.9|5629.9|5629.9|5623.9|21
1631242800000|2021-09-10 03:00:00|5633.9|5627.9|5632.2|5626.2|5636.3|5630.3|5628.4|5622.4|22
1631243100000|2021-09-10 03:05:00|5632.3|5626.3|5629.9|5623.9|5632.3|5626.3|5628.3|5622.3|39
1631243400000|2021-09-10 03:10:00|5629.5|5623.5|5623.9|5617.9|5629.5|5623.5|5622.9|5616.9|11
1631243700000|2021-09-10 03:15:00|5622.9|5616.9|5623.9|5617.9|5623.9|5617.9|5618.8|5612.8|41
1631244000000|2021-09-10 03:20:00|5623.8|5617.8|5621.7|5615.7|5626.3|5620.3|5620.7|5614.7|13
1631244300000|2021-09-10 03:25:00|5621.2|5615.2|5623.7|5617.7|5623.7|5617.7|5617.8|5611.8|36
1631244600000|2021-09-10 03:30:00|5624.1|5618.1|5624.1|5618.1|5625.1|5619.1|5622.7|5616.7|21
1631244900000|2021-09-10 03:35:00|5624.6|5618.6|5624.1|5618.1|5624.6|5618.6|5624.1|5618.1|2
1631245200000|2021-09-10 03:40:00|5624.6|5618.6|5623.6|5617.6|5624.7|5618.7|5622.3|5616.3|11
1631245500000|2021-09-10 03:45:00|5623.7|5617.7|5626.7|5620.7|5627.7|5621.7|5623.6|5617.6|9
1631245800000|2021-09-10 03:50:00|5627.2|5621.2|5627.7|5621.7|5627.7|5621.7|5625.8|5619.8|8
1631246100000|2021-09-10 03:55:00|5628.2|5622.2|5629.7|5623.7|5632.2|5626.2|5628.2|5622.2|15
1631246400000|2021-09-10 04:00:00|5629.2|5623.2|5632.2|5626.2|5635.8|5629.8|5629.2|5623.2|21
1631246700000|2021-09-10 04:05:00|5632.7|5626.7|5630.7|5624.7|5633.2|5627.2|5630.7|5624.7|9
1631247000000|2021-09-10 04:10:00|5631.6|5625.6|5629.7|5623.7|5631.6|5625.6|5629.7|5623.7|4
1631247300000|2021-09-10 04:15:00|5630.7|5624.7|5631.2|5625.2|5631.7|5625.7|5629.7|5623.7|9
1631247600000|2021-09-10 04:20:00|5630.7|5624.7|5627.2|5621.2|5631.2|5625.2|5625.3|5619.3|11
1631247900000|2021-09-10 04:25:00|5626.7|5620.7|5630.2|5624.2|5630.2|5624.2|5624.9|5618.9|8
1631248200000|2021-09-10 04:30:00|5631.2|5625.2|5603.9|5597.9|5631.7|5625.7|5603.9|5597.9|516
1631248500000|2021-09-10 04:35:00|5604.4|5598.4|5600.5|5594.5|5604.4|5598.4|5599.2|5593.2|300
1631248800000|2021-09-10 04:40:00|5601|5595|5600.5|5594.5|5601.5|5595.5|5599.1|5593.1|23
1631249100000|2021-09-10 04:45:00|5601.9|5595.9|5603|5597|5603|5597|5601.9|5595.9|9
1631249400000|2021-09-10 04:50:00|5601.9|5595.9|5601|5595|5603|5597|5601|5595|15
1631249700000|2021-09-10 04:55:00|5602.5|5596.5|5598.6|5592.6|5603|5597|5598.1|5592.1|124
1631250000000|2021-09-10 05:00:00|5599.6|5593.6|5600.6|5594.6|5601.1|5595.1|5599.6|5593.6|6
1631250300000|2021-09-10 05:05:00|5600.1|5594.1|5605.6|5599.6|5606|5600|5600.1|5594.1|63
1631250600000|2021-09-10 05:10:00|5607.6|5601.6|5610|5604|5611|5605|5607.6|5601.6|23
1631250900000|2021-09-10 05:15:00|5609.5|5603.5|5606.1|5600.1|5609.6|5603.6|5605.1|5599.1|10
1631251200000|2021-09-10 05:20:00|5606.5|5600.5|5607.6|5601.6|5608.6|5602.6|5606.5|5600.5|9
1631251500000|2021-09-10 05:25:00|5608.6|5602.6|5605.4|5599.4|5609.9|5603.9|5605|5599|19
1631251800000|2021-09-10 05:30:00|5605|5599|5609|5603|5609|5603|5601.1|5595.1|46
1631252100000|2021-09-10 05:35:00|5608.9|5602.9|5610|5604|5612.9|5606.9|5608.1|5602.1|22
1631252400000|2021-09-10 05:40:00|5610.4|5604.4|5626.1|5620.1|5629|5623|5610|5604|71
1631252700000|2021-09-10 05:45:00|5625.6|5619.6|5620.5|5614.5|5625.9|5619.9|5620|5614|19
1631253000000|2021-09-10 05:50:00|5620.1|5614.1|5621|5615|5623.9|5617.9|5617.5|5611.5|15
1631253300000|2021-09-10 05:55:00|5621.4|5615.4|5616.4|5610.4|5622.5|5616.5|5615.6|5609.6|23
1631253600000|2021-09-10 06:00:00|5616|5610|5611.5|5605.5|5616.9|5610.9|5607.4|5601.4|41
1631253900000|2021-09-10 06:05:00|5612|5606|5608.9|5602.9|5614|5608|5608.5|5602.5|31
1631254200000|2021-09-10 06:10:00|5608.5|5602.5|5611.5|5605.5|5612|5606|5608|5602|4
1631254500000|2021-09-10 06:15:00|5610.4|5604.4|5606|5600|5612|5606|5605.9|5599.9|14
1631254800000|2021-09-10 06:20:00|5605.9|5599.9|5608|5602|5608|5602|5600.9|5594.9|20
1631255100000|2021-09-10 06:25:00|5607.6|5601.6|5606.4|5600.4|5619.7|5613.7|5606.4|5600.4|55
1631255400000|2021-09-10 06:30:00|5606|5600|5594|5588|5607|5601|5594|5588|161
1631255700000|2021-09-10 06:35:00|5594.5|5588.5|5595.1|5589.1|5604.5|5598.5|5594.5|5588.5|21
1631256000000|2021-09-10 06:40:00|5595.5|5589.5|5605.4|5599.4|5609|5603|5595.5|5589.5|18
1631256300000|2021-09-10 06:45:00|5605.5|5599.5|5603.4|5593.4|5605.5|5599.5|5598|5592|12
1631256600000|2021-09-10 06:50:00|5603.5|5593.5|5599.6|5593.6|5604.5|5598.5|5598|5592|2
1631256900000|2021-09-10 06:55:00|5597.5|5591.5|5598.5|5592.5|5601|5595|5596.6|5590.6|18
1631257200000|2021-09-10 07:00:00|5598.1|5592.1|5607.5|5601.5|5610.1|5604.1|5598|5592|7
1631257500000|2021-09-10 07:05:00|5607|5601|5619.9|5613.9|5624.9|5618.9|5606.6|5600.6|66
1631257800000|2021-09-10 07:10:00|5620.4|5614.4|5619|5613|5623.4|5617.4|5611.1|5605.1|34
1631258100000|2021-09-10 07:15:00|5619.5|5613.5|5623.5|5617.5|5624.4|5618.4|5617|5611|15
1631258400000|2021-09-10 07:20:00|5622.4|5616.4|5624|5618|5626|5620|5620.5|5612|5
1631258700000|2021-09-10 07:25:00|5622.7|5616.7|5621|5615|5622.7|5616.7|5615.1|5609.1|116
1631259000000|2021-09-10 07:30:00|5620|5614|5626|5620|5634.9|5628.9|5620|5614|46
1631259300000|2021-09-10 07:35:00|5625.5|5619.5|5630.4|5624.4|5633|5627|5625.5|5619.5|7
1631259600000|2021-09-10 07:40:00|5630|5624|5628|5622|5630|5624|5627.5|5621.5|5
1631259900000|2021-09-10 07:45:00|5628.5|5622.5|5631.5|5625.5|5634.8|5628.8|5628|5622|25
1631260200000|2021-09-10 07:50:00|5630.7|5624.7|5635.4|5629.4|5641.4|5635.4|5630.7|5624.7|25
1631260500000|2021-09-10 07:55:00|5634.9|5628.9|5635.9|5629.9|5638.9|5632.9|5633.8|5627.8|20
1631260800000|2021-09-10 08:00:00|5636.4|5630.4|5641.4|5635.4|5641.5|5635.5|5632.4|5626.4|41
1631261100000|2021-09-10 08:05:00|5640.9|5634.9|5639.4|5633.4|5644.4|5638.4|5639.1|5633.1|30
1631261400000|2021-09-10 08:10:00|5638.9|5632.9|5643.9|5637.9|5643.9|5637.9|5636.4|5630.4|15
1631261700000|2021-09-10 08:15:00|5644.3|5638.3|5652.2|5646.2|5652.4|5646.4|5644.3|5638.3|24
1631262000000|2021-09-10 08:20:00|5651.8|5645.8|5650.3|5644.3|5655.7|5649.7|5649.9|5643.9|63
1631262300000|2021-09-10 08:25:00|5650.1|5644.1|5644.3|5638.3|5650.1|5644.1|5644.3|5638.3|49
1631262600000|2021-09-10 08:30:00|5643.8|5637.8|5643.9|5637.9|5645.8|5639.8|5640.4|5634.4|45
1631262900000|2021-09-10 08:35:00|5643.8|5637.8|5642.7|5636.7|5645.7|5639.7|5642.7|5636.7|15
1631263200000|2021-09-10 08:40:00|5642.3|5636.3|5641.7|5635.7|5643.7|5637.7|5641.7|5635.7|17
1631263500000|2021-09-10 08:45:00|5641.9|5635.9|5652.2|5646.2|5652.3|5646.3|5641.9|5635.9|41
1631263800000|2021-09-10 08:50:00|5651.7|5645.7|5647.1|5641.1|5652.6|5646.6|5645.7|5639.7|31
1631264100000|2021-09-10 08:55:00|5647|5641|5638.5|5632.5|5647|5641|5637.7|5631.7|44
1631264400000|2021-09-10 09:00:00|5638.6|5632.6|5638.2|5632.2|5641|5635|5633.6|5627.6|137
1631264700000|2021-09-10 09:05:00|5638.7|5632.7|5636.7|5630.7|5639.7|5633.7|5636.2|5630.2|16
1631265000000|2021-09-10 09:10:00|5638.2|5632.2|5644.7|5638.7|5645.7|5639.7|5638.2|5632.2|22
1631265300000|2021-09-10 09:15:00|5644.2|5638.2|5646.7|5640.7|5646.7|5640.7|5643.8|5637.8|10
1631265600000|2021-09-10 09:20:00|5645.8|5639.8|5642.7|5636.7|5646.7|5640.7|5642.2|5636.2|27
1631265900000|2021-09-10 09:25:00|5643.2|5637.2|5641.2|5635.2|5645.2|5639.2|5638.2|5632.2|18
1631266200000|2021-09-10 09:30:00|5641.7|5635.7|5641.7|5635.7|5642.9|5636.9|5638.7|5632.7|14
1631266500000|2021-09-10 09:35:00|5640.7|5634.7|5641.2|5635.2|5641.7|5635.7|5634.7|5628.7|17
1631266800000|2021-09-10 09:40:00|5641.7|5635.7|5633.2|5627.2|5642.7|5636.7|5633.2|5627.2|18
1631267100000|2021-09-10 09:45:00|5633.3|5627.3|5628.2|5622.2|5637.7|5631.7|5627.7|5621.7|12
1631267400000|2021-09-10 09:50:00|5630.2|5624.2|5631.8|5625.8|5634.3|5628.3|5628.4|5622.4|15
1631267700000|2021-09-10 09:55:00|5631.3|5625.3|5629.7|5623.7|5632.3|5626.3|5629.7|5623.7|4
1631268000000|2021-09-10 10:00:00|5630.2|5624.2|5631.2|5625.2|5631.7|5625.7|5628.7|5622.7|6
1631268300000|2021-09-10 10:05:00|5631.7|5625.7|5627.8|5621.8|5631.7|5625.7|5627.8|5621.8|8
1631268600000|2021-09-10 10:10:00|5628.8|5622.8|5629.2|5623.2|5630.2|5624.2|5622.8|5616.8|22
1631268900000|2021-09-10 10:15:00|5629.7|5623.7|5628.7|5622.7|5630.7|5624.7|5625.3|5619.3|35
1631269200000|2021-09-10 10:20:00|5628.3|5622.3|5628.2|5622.2|5629.7|5623.7|5624|5618|22
1631269500000|2021-09-10 10:25:00|5630.2|5624.2|5630.7|5624.7|5631.2|5625.2|5627.2|5621.2|29
1631269800000|2021-09-10 10:30:00|5630.2|5624.2|5629.7|5623.7|5630.2|5624.2|5624.7|5618.7|16
1631270100000|2021-09-10 10:35:00|5630.2|5624.2|5632.2|5626.2|5635.2|5629.2|5629.7|5623.7|16
1631270400000|2021-09-10 10:40:00|5633.7|5627.7|5624.3|5618.3|5634.2|5628.2|5621.8|5615.8|16
1631270700000|2021-09-10 10:45:00|5624.7|5618.7|5619.2|5613.2|5625.7|5619.7|5617.2|5611.2|22
1631271000000|2021-09-10 10:50:00|5619.7|5613.7|5614.7|5608.7|5619.7|5613.7|5611.3|5605.3|56
1631271300000|2021-09-10 10:55:00|5614.2|5608.2|5610.7|5604.7|5615.5|5609.5|5606.8|5600.8|66
1631271600000|2021-09-10 11:00:00|5611.1|5605.1|5615.7|5609.7|5615.7|5609.7|5611.1|5605.1|32
1631271900000|2021-09-10 11:05:00|5614.7|5608.7|5608.7|5602.7|5615.7|5609.7|5606.3|5600.3|58
1631272200000|2021-09-10 11:10:00|5609.3|5603.3|5612.7|5606.7|5613.2|5607.2|5607.2|5601.2|56
1631272500000|2021-09-10 11:15:00|5611.7|5605.7|5611.7|5605.7|5612.7|5606.7|5608.7|5602.7|58
1631272800000|2021-09-10 11:20:00|5611.3|5605.3|5612.2|5606.2|5612.7|5606.7|5610.3|5604.3|24
1631273100000|2021-09-10 11:25:00|5611.7|5605.7|5604.3|5598.3|5612.6|5606.6|5604.2|5598.2|14
1631273400000|2021-09-10 11:30:00|5603.8|5597.8|5606.2|5600.2|5611.7|5605.7|5603.7|5597.7|51
1631273700000|2021-09-10 11:35:00|5606.7|5600.7|5610.7|5604.7|5610.8|5604.8|5606.2|5600.2|47
1631274000000|2021-09-10 11:40:00|5610.2|5604.2|5611.6|5605.6|5611.7|5605.7|5608.7|5602.7|126
1631274300000|2021-09-10 11:45:00|5611.1|5605.1|5609.5|5603.5|5611.6|5605.6|5605.6|5599.6|78
1631274600000|2021-09-10 11:50:00|5609.9|5603.9|5608.6|5602.6|5611.5|5605.5|5607.6|5601.6|12
1631274900000|2021-09-10 11:55:00|5610.6|5604.6|5608.6|5602.6|5610.6|5604.6|5606.2|5600.2|20
1631275200000|2021-09-10 12:00:00|5609|5603|5611.7|5605.7|5611.7|5605.7|5609|5603|42
1631275500000|2021-09-10 12:05:00|5611.2|5605.2|5610.1|5604.1|5612.5|5606.5|5610.1|5604.1|69
1631275800000|2021-09-10 12:10:00|5609.7|5603.7|5610.1|5604.1|5610.7|5604.7|5609.5|5603.5|67
1631276100000|2021-09-10 12:15:00|5610.2|5604.2|5608.4|5602.4|5613.6|5607.6|5608.4|5602.4|76
1631276400000|2021-09-10 12:20:00|5608.9|5602.9|5608.4|5602.4|5609.5|5603.5|5608.4|5602.4|37
1631276700000|2021-09-10 12:25:00|5608.9|5602.9|5608.4|5602.4|5609.4|5603.4|5608.4|5602.4|67
1631277000000|2021-09-10 12:30:00|5608.8|5602.8|5611.5|5605.5|5611.9|5605.9|5605.4|5599.4|85
1631277300000|2021-09-10 12:35:00|5612|5606|5603.4|5597.4|5612|5606|5603.4|5597.4|56
1631277600000|2021-09-10 12:40:00|5603.9|5597.9|5600.6|5594.6|5603.9|5597.9|5590.6|5584.6|108
1631280600000|2021-09-10 13:30:00|5597|5591|5609.6|5603.6|5610.7|5604.7|5590.5|5584.5|1379
1631280900000|2021-09-10 13:35:00|5609.2|5603.2|5604.3|5598.3|5620.6|5614.6|5604.3|5598.3|630
1631281200000|2021-09-10 13:40:00|5604.7|5598.7|5604.2|5598.2|5610.7|5604.7|5594.7|5588.7|653
1631281500000|2021-09-10 13:45:00|5604.7|5598.7|5613.2|5607.2|5614.7|5608.7|5598.2|5592.2|486
1631281800000|2021-09-10 13:50:00|5614.2|5608.2|5610.7|5604.7|5618.7|5612.7|5608.2|5602.2|383
1631282100000|2021-09-10 13:55:00|5610.2|5604.2|5610.2|5604.2|5612.7|5606.7|5604.2|5598.2|299
1631282400000|2021-09-10 14:00:00|5610.7|5604.7|5607.3|5601.3|5610.7|5604.7|5603.7|5597.7|676
1631282700000|2021-09-10 14:05:00|5608.2|5602.2|5608.7|5602.7|5610.3|5604.3|5603.7|5597.7|503
1631283000000|2021-09-10 14:10:00|5608.2|5602.2|5604.5|5598.5|5608.8|5602.8|5603.9|5597.9|432
1631283300000|2021-09-10 14:15:00|5604.4|5598.4|5594|5588|5607.4|5601.4|5591.1|5585.1|490
1631283600000|2021-09-10 14:20:00|5593.6|5587.6|5570.7|5564.7|5596.6|5590.6|5568.5|5562.5|624
1631283900000|2021-09-10 14:25:00|5571.2|5565.2|5561.8|5555.8|5580.2|5574.2|5561.2|5555.2|392
1631284200000|2021-09-10 14:30:00|5561.3|5555.3|5561.8|5555.8|5565.1|5559.1|5551.3|5545.3|621
1631284500000|2021-09-10 14:35:00|5561.7|5555.7|5570.6|5564.6|5572|5566|5558.3|5552.3|348
1631284800000|2021-09-10 14:40:00|5571|5565|5556.6|5550.6|5576.1|5570.1|5555.1|5549.1|369
1631285100000|2021-09-10 14:45:00|5557|5551|5565.9|5559.9|5571|5565|5554.1|5548.1|443
1631285400000|2021-09-10 14:50:00|5566.9|5560.9|5559.3|5553.3|5575.7|5569.7|5557.2|5551.2|431
1631285700000|2021-09-10 14:55:00|5558.7|5552.7|5561.1|5555.1|5562.2|5556.2|5539.8|5533.8|479
1631286000000|2021-09-10 15:00:00|5561.6|5555.6|5550.4|5544.4|5564.6|5558.6|5550.4|5544.4|433
1631286300000|2021-09-10 15:05:00|5549.9|5543.9|5558.3|5552.3|5560.3|5554.3|5549.8|5543.8|248
1631286600000|2021-09-10 15:10:00|5558.9|5552.9|5555.6|5549.6|5564.8|5558.8|5549.1|5543.1|348
1631286900000|2021-09-10 15:15:00|5554.1|5548.1|5567.4|5561.4|5571.9|5565.9|5552.2|5546.2|518
1631287200000|2021-09-10 15:20:00|5567|5561|5552.4|5546.4|5573.4|5567.4|5550.9|5544.9|340
1631287500000|2021-09-10 15:25:00|5551.9|5545.9|5556.8|5550.8|5559.4|5553.4|5547.8|5541.8|490
1631287800000|2021-09-10 15:30:00|5557.2|5551.2|5564.3|5558.3|5564.8|5558.8|5549.8|5543.8|378
1631288100000|2021-09-10 15:35:00|5564.8|5558.8|5565.7|5559.7|5568.3|5562.3|5559.7|5553.7|255
1631288400000|2021-09-10 15:40:00|5565.2|5559.2|5559.8|5553.8|5567.3|5561.3|5554.7|5548.7|317
1631288700000|2021-09-10 15:45:00|5559.3|5553.3|5592.4|5586.4|5592.4|5586.4|5557.8|5551.8|740
1631289000000|2021-09-10 15:50:00|5592.3|5586.3|5605|5599|5611.9|5605.9|5587.3|5581.3|492
1631289300000|2021-09-10 15:55:00|5607.9|5601.9|5610.5|5604.5|5612.5|5606.5|5595|5587|706
1631289600000|2021-09-10 16:00:00|5610|5604|5580.6|5574.6|5645.2|5639.2|5542.2|5532.4|1314
1631289900000|2021-09-10 16:05:00|5585.6|5579.6|5613.8|5607.8|5638.4|5632.4|5576.1|5570.1|1214
1631290200000|2021-09-10 16:10:00|5614.3|5608.3|5582.9|5576.9|5628|5618.3|5574.9|5568.9|960
1631290500000|2021-09-10 16:15:00|5582.4|5576.4|5591.4|5585.4|5600.3|5594.3|5582.4|5576.4|397
1631290800000|2021-09-10 16:20:00|5589.3|5583.3|5583.5|5577.5|5590.9|5584.9|5575.9|5569.9|281
1631291100000|2021-09-10 16:25:00|5583|5577|5584.9|5578.9|5585.4|5579.4|5577.3|5571.3|338
1631291400000|2021-09-10 16:30:00|5584.5|5578.5|5593.5|5587.5|5597.9|5591.9|5580.5|5574.5|478
1631291700000|2021-09-10 16:35:00|5592.9|5586.9|5599.1|5593.1|5600.1|5594.1|5585.8|5579.8|548
1631292000000|2021-09-10 16:40:00|5599|5593|5603.6|5597.6|5608|5602|5596.5|5590.5|335
1631292300000|2021-09-10 16:45:00|5603.1|5597.1|5600.8|5594.8|5603.7|5597.7|5599.5|5593.5|312
1631292600000|2021-09-10 16:50:00|5600.7|5594.7|5599.5|5593.5|5600.8|5594.8|5590.2|5584.2|354
1631292900000|2021-09-10 16:55:00|5599.6|5593.6|5602|5596|5603.1|5597.1|5596.5|5590.5|174
1631293200000|2021-09-10 17:00:00|5601.5|5595.5|5611.6|5605.6|5612.6|5606.6|5596.5|5590.5|470
1631293500000|2021-09-10 17:05:00|5611.1|5605.1|5616.5|5610.5|5620|5614|5605|5599|237
1631293800000|2021-09-10 17:10:00|5615|5609|5615.4|5609.4|5621|5615|5609.9|5603.9|287
1631294100000|2021-09-10 17:15:00|5615.3|5609.3|5628.2|5622.2|5628.6|5622.6|5611|5605|591
1631294400000|2021-09-10 17:20:00|5626.7|5620.7|5611.8|5605.8|5628.7|5622.7|5608.8|5602.8|343
1631294700000|2021-09-10 17:25:00|5612.2|5606.2|5620.6|5614.6|5623.8|5617.8|5609.8|5603.8|115
1631295000000|2021-09-10 17:30:00|5621.1|5615.1|5626.5|5620.5|5629|5623|5616.3|5610.3|293
1631295300000|2021-09-10 17:35:00|5625.6|5619.6|5667.8|5661.8|5668.2|5662.2|5621.6|5615.6|532
1631295600000|2021-09-10 17:40:00|5668.2|5662.2|5640.8|5634.8|5671.1|5665.1|5638.4|5632.4|714
1631295900000|2021-09-10 17:45:00|5641.4|5635.4|5615.8|5609.8|5646.3|5640.3|5610.8|5604.8|891
1631296200000|2021-09-10 17:50:00|5616.3|5610.3|5631.8|5625.8|5631.8|5625.8|5616.3|5610.3|222
1631296500000|2021-09-10 17:55:00|5632.8|5626.8|5622.8|5616.8|5633.3|5627.3|5617.8|5611.8|322
1631296800000|2021-09-10 18:00:00|5622.3|5616.3|5605.5|5599.5|5624.8|5618.8|5601.1|5595.1|492
1631297100000|2021-09-10 18:05:00|5606.9|5600.9|5610.4|5604.4|5611.8|5605.8|5599.3|5593.3|512
1631297400000|2021-09-10 18:10:00|5610.3|5604.3|5602.2|5596.2|5611.3|5605.3|5600.3|5594.3|2237
1631297700000|2021-09-10 18:15:00|5602.7|5596.7|5611.5|5596.5|5611.6|5605.6|5601.7|5595.7|476
1631491200000|2021-09-13 00:00:00|5635.7|5629.7|5624|5618|5637.5|5631.5|5620.5|5613.6|196
1631491500000|2021-09-13 00:05:00|5623|5617|5625.4|5619.4|5626.4|5620.4|5621|5615|38
1631491800000|2021-09-13 00:10:00|5625|5619|5637|5631|5637|5631|5622|5616|40
1631492100000|2021-09-13 00:15:00|5636|5630|5640|5634|5650.3|5644.3|5636|5630|77
1631492400000|2021-09-13 00:20:00|5639.5|5633.5|5636|5630|5640.5|5634.5|5634|5628|49
1631492700000|2021-09-13 00:25:00|5635.5|5629.5|5633.5|5627.5|5637|5631|5632.5|5626.5|20
1631493000000|2021-09-13 00:30:00|5633.9|5627.9|5641.9|5635.9|5642.5|5636.5|5633.9|5627.9|15
1631493300000|2021-09-13 00:35:00|5642|5636|5648|5642|5648.5|5642.5|5641|5635|38
1631493600000|2021-09-13 00:40:00|5647.5|5641.5|5642.5|5636.5|5650.6|5644.6|5642.2|5636.2|30
1631493900000|2021-09-13 00:45:00|5642|5636|5638.5|5632.5|5644|5638|5636.4|5630.4|9
1631494200000|2021-09-13 00:50:00|5637.6|5631.6|5637.5|5631.5|5639.6|5633.6|5635.5|5629.5|4
1631494500000|2021-09-13 00:55:00|5637|5631|5628.5|5622.5|5637|5631|5625.5|5619.5|22
1631494800000|2021-09-13 01:00:00|5628.4|5622.4|5640.5|5634.5|5643.7|5637.7|5624|5618|48
1631495100000|2021-09-13 01:05:00|5641|5635|5629|5623|5646.5|5640.5|5629|5623|66
1631495400000|2021-09-13 01:10:00|5629.5|5623.5|5630|5624|5632|5625.4|5626.5|5620.5|42
1631495700000|2021-09-13 01:15:00|5630.4|5624.4|5626|5620|5631.3|5625.3|5623|5617|32
1631496000000|2021-09-13 01:20:00|5626.5|5620.5|5618|5612|5627.4|5621.4|5618|5612|27
1631496300000|2021-09-13 01:25:00|5616.9|5610.9|5614|5608|5617|5611|5613|5607|24
1631496600000|2021-09-13 01:30:00|5614.4|5608.4|5614|5608|5616.5|5610.5|5612.9|5606.9|60
1631496900000|2021-09-13 01:35:00|5614.4|5608.4|5610.5|5604.5|5616|5610|5609.5|5603.5|20
1631497200000|2021-09-13 01:40:00|5610|5604|5611|5605|5613|5607|5609|5603|15
1631497500000|2021-09-13 01:45:00|5610.2|5604.2|5611.5|5605.5|5612|5606|5609.5|5603.5|7
1631497800000|2021-09-13 01:50:00|5611.1|5605.1|5611|5605|5611.1|5605.1|5609|5603|36
1631498100000|2021-09-13 01:55:00|5610.6|5604.6|5596|5590|5611|5605|5595.5|5589.5|83
1631498400000|2021-09-13 02:00:00|5595.5|5589.5|5588|5582|5597|5591|5586|5580|76
1631498700000|2021-09-13 02:05:00|5587.6|5581.6|5594|5588|5594|5588|5587.2|5581.2|18
1631499000000|2021-09-13 02:10:00|5593.5|5587.5|5590.5|5584.5|5594.5|5588.5|5590|5584|9
1631499300000|2021-09-13 02:15:00|5590.9|5584.9|5592|5586|5594|5588|5590|5584|17
1631499600000|2021-09-13 02:20:00|5591.2|5585.2|5590.5|5584.5|5593|5587|5590.5|5584.5|6
1631499900000|2021-09-13 02:25:00|5590|5584|5586|5580|5590|5584|5584|5578|39
1631500200000|2021-09-13 02:30:00|5585.9|5579.9|5599|5593|5599|5593|5585.5|5579.5|17
1631500500000|2021-09-13 02:35:00|5598.8|5592.8|5591.9|5585.9|5598.8|5592.8|5587|5581|32
1631500800000|2021-09-13 02:40:00|5591|5585|5593.4|5587.4|5593.4|5587.4|5589.2|5583.2|3
1631501100000|2021-09-13 02:45:00|5593|5587|5601|5595|5607|5601|5593|5587|19
1631501400000|2021-09-13 02:50:00|5601.5|5595.5|5602|5596|5605.5|5599.5|5601.5|5595.5|9
1631501700000|2021-09-13 02:55:00|5602.4|5596.4|5602|5596|5602.5|5596.5|5592|5586|20
1631502000000|2021-09-13 03:00:00|5602.4|5596.4|5604.6|5598.6|5610.9|5604.9|5602|5596|41
1631502300000|2021-09-13 03:05:00|5605|5599|5621|5615|5621|5615|5605|5599|18
1631502600000|2021-09-13 03:10:00|5621.5|5615.5|5615.5|5609.5|5622|5616|5614.5|5608.5|61
1631502900000|2021-09-13 03:15:00|5615.6|5609.6|5614|5608|5617|5611|5612.5|5606.5|10
1631503200000|2021-09-13 03:20:00|5614.5|5608.5|5606.4|5600.4|5614.5|5608.5|5604|5598|30
1631503500000|2021-09-13 03:25:00|5606|5600|5600|5594|5606|5600|5599|5593|2
1631503800000|2021-09-13 03:30:00|5600.2|5594.2|5601.5|5595.5|5603|5597|5600.2|5594.2|9
1631504100000|2021-09-13 03:35:00|5601.1|5595.1|5600.9|5594.9|5601.1|5595.1|5598.5|5592.5|3
1631504400000|2021-09-13 03:40:00|5601|5595|5604.5|5598.5|5605|5599|5600.5|5594.5|5
1631504700000|2021-09-13 03:45:00|5605|5599|5600.9|5594.9|5606.4|5600.4|5600.9|5594.9|2
1631505000000|2021-09-13 03:50:00|5600.5|5594.5|5604.5|5598.5|5604.9|5598.9|5600.5|5594.5|4
1631505300000|2021-09-13 03:55:00|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|1
1631505900000|2021-09-13 04:05:00|5604|5598|5606.5|5600.5|5606.5|5600.5|5604|5598|2
1631506200000|2021-09-13 04:10:00|5607|5601|5609.5|5603.5|5610.8|5604.8|5607|5601|7
1631506500000|2021-09-13 04:15:00|5609.1|5603.1|5608.5|5602.5|5609.5|5603.5|5608.5|5602.5|3
1631506800000|2021-09-13 04:20:00|5609|5603|5601.5|5595.5|5611|5605|5600.1|5594.1|19
1631507100000|2021-09-13 04:25:00|5601.1|5595.1|5602.5|5596.5|5604.5|5598.5|5601.1|5595.1|6
1631507400000|2021-09-13 04:30:00|5603|5597|5604|5598|5606.5|5600.5|5602|5596|9
1631507700000|2021-09-13 04:35:00|5604.5|5598.5|5605.5|5599.5|5605.6|5599.6|5604.5|5598.5|2
1631508000000|2021-09-13 04:40:00|5604.5|5598.5|5601.5|5595.5|5605|5599|5600.4|5594.4|11
1631508300000|2021-09-13 04:45:00|5600.5|5594.5|5596.5|5590.5|5600.5|5594.5|5596|5590|7
1631508600000|2021-09-13 04:50:00|5596.1|5590.1|5594|5588|5596.5|5590.5|5589|5583|11
1631508900000|2021-09-13 04:55:00|5593.6|5587.6|5592.5|5586.5|5593.6|5587.6|5591.9|5585.9|0
1631509200000|2021-09-13 05:00:00|5593|5587|5590.4|5584.4|5600.5|5594.5|5590.4|5584.4|13
1631509500000|2021-09-13 05:05:00|5590.5|5584.5|5586|5580|5592|5586|5584.3|5578.3|13
1631509800000|2021-09-13 05:10:00|5585.5|5579.5|5579|5573|5586.5|5580.5|5577.5|5571.5|111
1631510100000|2021-09-13 05:15:00|5578.1|5572.1|5583|5577|5583|5577|5577.4|5571.4|9
1631510400000|2021-09-13 05:20:00|5583.4|5577.4|5584|5578|5586.5|5580.5|5582|5576|17
1631510700000|2021-09-13 05:25:00|5583.5|5577.5|5583.5|5577.5|5584.5|5578.5|5583.5|5577.5|4
1631511000000|2021-09-13 05:30:00|5583.1|5577.1|5584|5578|5584.5|5578.5|5581.1|5575.1|8
1631511300000|2021-09-13 05:35:00|5583.6|5577.6|5575.5|5569.5|5583.6|5577.6|5573|5567|13
1631511600000|2021-09-13 05:40:00|5576|5570|5580|5574|5580.5|5574.5|5575.5|5569.5|17
1631511900000|2021-09-13 05:45:00|5579.5|5573.5|5584|5578|5586.5|5580.5|5579|5573|18
1631512200000|2021-09-13 05:50:00|5585.1|5579.1|5584|5578|5585.5|5579.5|5582|5576|4
1631512500000|2021-09-13 05:55:00|5583.9|5577.9|5586|5580|5586|5580|5581.5|5575.5|0
1631512800000|2021-09-13 06:00:00|5585.9|5579.9|5589|5583|5589|5583|5585.9|5579.9|3
1631513100000|2021-09-13 06:05:00|5588.9|5582.9|5579|5573|5588.9|5582.9|5576.5|5570.5|60
1631513400000|2021-09-13 06:10:00|5579.5|5573.5|5583|5577|5584.5|5578.5|5579|5573|8
1631513700000|2021-09-13 06:15:00|5582.6|5576.6|5586|5580|5588|5582|5582.6|5576.6|13
1631514000000|2021-09-13 06:20:00|5586.4|5580.4|5588|5582|5588.4|5582.4|5582|5576|4
1631514300000|2021-09-13 06:25:00|5588.5|5582.5|5595|5589|5597.8|5591.8|5588.5|5582.5|23
1631514600000|2021-09-13 06:30:00|5594.5|5588.5|5587.5|5581.5|5597.5|5591.5|5587.5|5581.5|15
1631514900000|2021-09-13 06:35:00|5588|5582|5587.4|5581.4|5589|5583|5586.4|5580.4|5
1631515200000|2021-09-13 06:40:00|5586.9|5580.9|5593.5|5587.5|5594.4|5588.4|5585.5|5579.5|7
1631515500000|2021-09-13 06:45:00|5593.1|5587.1|5590|5584|5593.1|5587.1|5586|5580|11
1631515800000|2021-09-13 06:50:00|5589.5|5583.5|5591|5581|5591.1|5584|5589|5580.5|10
1631516100000|2021-09-13 06:55:00|5590.9|5580.9|5584.5|5578.5|5590.9|5582.4|5584.5|5578.5|16
1631516400000|2021-09-13 07:00:00|5585|5579|5583|5577|5585|5579|5580.1|5574.1|67
1631516700000|2021-09-13 07:05:00|5581|5575|5580|5574|5581|5575|5580|5574|71
1631517000000|2021-09-13 07:10:00|5579|5573|5578.5|5572.5|5579.5|5573.5|5575|5569|40
1631517300000|2021-09-13 07:15:00|5578|5572|5576|5570|5579|5573|5575.9|5569.9|8
1631517600000|2021-09-13 07:20:00|5576.4|5570.4|5584|5578|5587|5581|5575|5569|30
1631517900000|2021-09-13 07:25:00|5583.6|5577.6|5586|5580|5586|5580|5583|5577|3
1631518200000|2021-09-13 07:30:00|5586.5|5580.5|5593.5|5587.5|5596|5590|5586.5|5580.5|29
1631518500000|2021-09-13 07:35:00|5593|5587|5599.5|5593.5|5609|5603|5592.5|5586.5|35
1631518800000|2021-09-13 07:40:00|5598.3|5592.3|5596.5|5590.5|5603|5597|5595.7|5589.7|18
1631519100000|2021-09-13 07:45:00|5596|5590|5602.5|5596.5|5603.5|5597.5|5596|5590|26
1631519400000|2021-09-13 07:50:00|5602.6|5596.6|5597|5591|5610.8|5604.8|5597|5591|28
1631519700000|2021-09-13 07:55:00|5596.6|5590.6|5593.5|5587.5|5601.9|5595.9|5590.4|5584.4|15
1631520000000|2021-09-13 08:00:00|5595.5|5589.5|5603|5597|5603|5597|5595.5|5589.5|10
1631520300000|2021-09-13 08:05:00|5603.5|5597.5|5605.5|5599.5|5607|5601|5603.5|5597.5|4
1631520600000|2021-09-13 08:10:00|5604|5598|5601|5595|5604|5598|5600.5|5594.5|4
1631520900000|2021-09-13 08:15:00|5602.5|5596.5|5619|5613|5619|5613|5602.5|5596.5|41
1631521200000|2021-09-13 08:20:00|5619.1|5613.1|5631.5|5625.5|5632.9|5626.9|5619.1|5613.1|61
1631521500000|2021-09-13 08:25:00|5630.9|5624.9|5637.9|5631.9|5637.9|5631.9|5629.9|5623.9|45
1631521800000|2021-09-13 08:30:00|5636|5630|5632.6|5626.6|5636|5630|5628.5|5622.5|50
1631522100000|2021-09-13 08:35:00|5632.5|5626.5|5633.5|5627.5|5634|5628|5631.4|5625.4|3
1631522400000|2021-09-13 08:40:00|5634|5628|5642.5|5636.5|5642.5|5636.5|5633|5627|55
1631522700000|2021-09-13 08:45:00|5642|5636|5638|5632|5643|5637|5631.4|5625.4|76
1631523000000|2021-09-13 08:50:00|5638.5|5632.5|5638|5632|5643|5637|5637|5631|41
1631523300000|2021-09-13 08:55:00|5636.1|5630.1|5641.1|5635.1|5642.5|5636.5|5635.5|5629.5|215
1631523600000|2021-09-13 09:00:00|5641|5635|5633.5|5627.5|5641.5|5635.5|5633.5|5627.5|52
1631523900000|2021-09-13 09:05:00|5633.9|5627.9|5624|5618|5634.5|5628.5|5622|5616|21
1631524200000|2021-09-13 09:10:00|5624.9|5618.9|5619|5613|5625.1|5619.1|5618|5612|24
1631524500000|2021-09-13 09:15:00|5619.4|5613.4|5626.2|5620.2|5629.5|5623.5|5619.4|5613.4|145
1631524800000|2021-09-13 09:20:00|5626.6|5620.6|5615.7|5609.7|5629.7|5623.7|5615.7|5609.7|36
1631525100000|2021-09-13 09:25:00|5615.2|5609.2|5627.2|5621.2|5628.2|5622.2|5615.2|5609.2|34
1631525400000|2021-09-13 09:30:00|5626.7|5620.7|5620.8|5614.8|5627.2|5621.2|5619.7|5613.7|7
1631525700000|2021-09-13 09:35:00|5621.2|5615.2|5624.2|5618.2|5624.7|5618.7|5621.2|5615.2|2
1631526000000|2021-09-13 09:40:00|5624.7|5618.7|5616.7|5610.7|5624.7|5618.7|5615.7|5609.7|26
1631526300000|2021-09-13 09:45:00|5616.3|5610.3|5617.2|5611.2|5622.8|5616.8|5615.9|5609.9|30
1631526600000|2021-09-13 09:50:00|5617.6|5611.6|5617.4|5611.4|5618.2|5612.2|5617.2|5611.2|240
1631526900000|2021-09-13 09:55:00|5615.3|5609.3|5613.4|5607.4|5615.9|5609.9|5613.4|5607.4|16
1631527200000|2021-09-13 10:00:00|5613.5|5607.5|5616.4|5610.4|5620.4|5614.4|5613.5|5607.5|38
1631527500000|2021-09-13 10:05:00|5616.9|5610.9|5620.4|5614.4|5622.4|5616.4|5615.6|5609.6|11
1631527800000|2021-09-13 10:10:00|5620.5|5614.5|5617.4|5611.4|5620.9|5614.9|5615.4|5609.4|7
1631528100000|2021-09-13 10:15:00|5617.8|5611.8|5624.3|5618.3|5624.4|5618.4|5617.4|5611.4|9
1631528400000|2021-09-13 10:20:00|5623.9|5617.9|5615.7|5609.7|5623.9|5617.9|5615.1|5609.1|16
1631528700000|2021-09-13 10:25:00|5616.2|5610.2|5620.2|5614.2|5622.7|5616.7|5616.2|5610.2|26
1631529000000|2021-09-13 10:30:00|5620.7|5614.7|5613.6|5607.6|5621.2|5615.2|5613.1|5607.1|9
1631529300000|2021-09-13 10:35:00|5614|5608|5615.4|5609.4|5615.4|5609.4|5610.1|5604.1|102
1631529600000|2021-09-13 10:40:00|5615|5609|5616.9|5610.9|5618.9|5612.9|5614.4|5608.4|9
1631529900000|2021-09-13 10:45:00|5618.4|5612.4|5614|5608|5618.4|5612.4|5613.4|5607.4|13
1631530200000|2021-09-13 10:50:00|5613.9|5607.9|5611.9|5605.9|5615.4|5609.4|5606.4|5600.4|37
1631530500000|2021-09-13 10:55:00|5612.3|5606.3|5619.4|5613.4|5619.4|5613.4|5612.3|5606.3|10
1631530800000|2021-09-13 11:00:00|5620.4|5614.4|5624.8|5618.8|5626.4|5620.4|5617.4|5611.4|26
1631531100000|2021-09-13 11:05:00|5624.9|5618.9|5617.9|5611.9|5625.9|5619.9|5617.4|5611.4|17
1631531400000|2021-09-13 11:10:00|5618.3|5612.3|5608.4|5602.4|5618.7|5612.7|5606.9|5600.9|33
1631531700000|2021-09-13 11:15:00|5608.9|5602.9|5610.4|5604.4|5615.7|5609.7|5607.9|5601.9|19
1631532000000|2021-09-13 11:20:00|5611.3|5605.3|5613.8|5607.8|5614.8|5608.8|5608.9|5602.9|16
1631532300000|2021-09-13 11:25:00|5613.4|5607.4|5614.4|5608.4|5615.9|5609.9|5612.9|5606.9|11
1631532600000|2021-09-13 11:30:00|5614.3|5608.3|5608.4|5602.4|5614.9|5608.9|5608.4|5602.4|17
1631532900000|2021-09-13 11:35:00|5608|5602|5615.8|5609.8|5615.9|5609.9|5607.9|5601.9|9
1631533200000|2021-09-13 11:40:00|5616.3|5610.3|5620.4|5614.4|5622.9|5616.9|5615.9|5609.9|60
1631533500000|2021-09-13 11:45:00|5619.9|5613.9|5613.9|5607.9|5619.9|5613.9|5608.4|5602.4|21
1631533800000|2021-09-13 11:50:00|5614.3|5608.3|5614.3|5608.3|5615.3|5609.3|5613.4|5607.4|8
1631534100000|2021-09-13 11:55:00|5614.7|5608.7|5613.4|5607.4|5615.3|5609.3|5611.9|5605.9|24
1631534400000|2021-09-13 12:00:00|5613|5607|5608.4|5602.4|5613.4|5607.4|5604.9|5598.9|50
1631534700000|2021-09-13 12:05:00|5608.3|5602.3|5611.3|5605.3|5614.3|5608.3|5607.9|5601.9|38
1631535000000|2021-09-13 12:10:00|5611.4|5605.4|5610.4|5604.4|5611.9|5605.9|5608.3|5602.3|30
1631535300000|2021-09-13 12:15:00|5610.8|5604.8|5611.3|5605.3|5611.7|5605.7|5608.4|5602.4|53
1631535600000|2021-09-13 12:20:00|5610.8|5604.8|5605.9|5599.9|5611.3|5605.3|5605.4|5599.4|65
1631535900000|2021-09-13 12:25:00|5606.3|5600.3|5584.4|5578.4|5606.4|5600.4|5584.4|5578.4|193
1631536200000|2021-09-13 12:30:00|5585.2|5579.2|5594.3|5588.3|5601.4|5595.4|5584.3|5578.3|112
1631536500000|2021-09-13 12:35:00|5594.4|5588.4|5600.4|5594.4|5601.9|5595.9|5594.4|5588.4|53
1631536800000|2021-09-13 12:40:00|5600.9|5594.9|5598.9|5592.9|5606.4|5600.4|5597.9|5591.9|50
1631539800000|2021-09-13 13:30:00|5603.7|5597.7|5604.7|5598.7|5618.7|5612.7|5578.8|5572.8|960
1631540100000|2021-09-13 13:35:00|5605.8|5599.8|5628.4|5622.4|5631.9|5625.9|5603.7|5597.7|1206
1631540400000|2021-09-13 13:40:00|5628.3|5622.3|5610.6|5604.6|5628.8|5622.8|5604.1|5598.1|500
1631540700000|2021-09-13 13:45:00|5609.6|5603.6|5597.6|5591.6|5611.6|5605.6|5591.5|5585.5|424
1631541000000|2021-09-13 13:50:00|5599.4|5593.4|5611.6|5605.6|5614.5|5608.5|5599.4|5593.4|954
1631541300000|2021-09-13 13:55:00|5612.1|5606.1|5616.6|5610.6|5622.1|5616.1|5605.6|5599.6|230
1631541600000|2021-09-13 14:00:00|5617.6|5611.6|5627.4|5621.4|5631.8|5625.8|5614.9|5608.9|587
1631541900000|2021-09-13 14:05:00|5627|5621|5628.5|5622.5|5631|5625|5624.9|5618.9|456
1631542200000|2021-09-13 14:10:00|5629|5623|5605.5|5599.5|5629.1|5623.1|5605.5|5599.5|329
1631542500000|2021-09-13 14:15:00|5606|5600|5595.5|5589.5|5610.1|5604.1|5595.5|5589.5|194
1631542800000|2021-09-13 14:20:00|5594.2|5588.2|5593.2|5587.2|5596.6|5590.6|5583.6|5577.6|378
1631543100000|2021-09-13 14:25:00|5593.7|5587.7|5598.6|5592.6|5602.6|5596.6|5593.7|5587.7|135
1631543400000|2021-09-13 14:30:00|5598.5|5592.5|5616.1|5610.1|5618|5612|5586.7|5580.7|193
1631543700000|2021-09-13 14:35:00|5615.6|5609.6|5619.6|5613.6|5620.1|5614.1|5602.1|5596.1|370
1631544000000|2021-09-13 14:40:00|5620|5614|5620.6|5614.6|5628|5622|5615.1|5609.1|234
1631544300000|2021-09-13 14:45:00|5620.2|5614.2|5617.5|5611.5|5624|5618|5615.6|5609.6|202
1631544600000|2021-09-13 14:50:00|5617.1|5611.1|5615.5|5609.5|5618.5|5612.5|5608.6|5602.6|197
1631544900000|2021-09-13 14:55:00|5615.1|5609.1|5616.1|5610.1|5623.5|5617.5|5610.5|5604.5|195
1631545200000|2021-09-13 15:00:00|5616|5610|5607.5|5601.5|5617.1|5611.1|5603.5|5597.5|302
1631545500000|2021-09-13 15:05:00|5607.1|5601.1|5610.6|5604.6|5616.6|5610.6|5607.1|5601.1|119
1631545800000|2021-09-13 15:10:00|5610.1|5604.1|5600|5594|5615.5|5609.5|5597.6|5591.6|197
1631546100000|2021-09-13 15:15:00|5601.1|5595.1|5604.3|5598.3|5605.3|5599.3|5599.4|5593.4|176
1631546400000|2021-09-13 15:20:00|5604.7|5598.7|5606.9|5600.9|5607.4|5601.4|5601.9|5595.9|172
1631546700000|2021-09-13 15:25:00|5606.5|5600.5|5606.9|5600.9|5613.9|5607.9|5606.5|5600.5|119
1631547000000|2021-09-13 15:30:00|5607.4|5601.4|5605.5|5599.5|5609.3|5603.3|5604.9|5598.9|154
1631547300000|2021-09-13 15:35:00|5605.9|5599.9|5605.2|5599.2|5609.3|5603.3|5598.6|5592.6|313
1631547600000|2021-09-13 15:40:00|5604.7|5598.7|5608.1|5602.1|5617.1|5611.1|5604.7|5598.7|462
1631547900000|2021-09-13 15:45:00|5607.7|5601.7|5595.6|5589.6|5611.1|5605.1|5594.7|5588.7|330
1631548200000|2021-09-13 15:50:00|5595.1|5589.1|5592.6|5586.6|5595.6|5589.6|5585.1|5579.1|247
1631548500000|2021-09-13 15:55:00|5593|5587|5578|5572|5594.9|5588.9|5578|5572|261
1631548800000|2021-09-13 16:00:00|5579.4|5573.4|5582.8|5576.8|5591.2|5585.2|5579.4|5573.4|248
1631549100000|2021-09-13 16:05:00|5582.3|5576.3|5594.3|5588.3|5596.8|5590.8|5582.3|5576.3|395
1631549400000|2021-09-13 16:10:00|5594.7|5588.7|5608.1|5602.1|5613.1|5607.1|5594.3|5588.3|327
1631549700000|2021-09-13 16:15:00|5608.6|5602.6|5597.6|5591.6|5610.6|5604.6|5595.6|5589.6|175
1631550000000|2021-09-13 16:20:00|5597.1|5591.1|5605.1|5599.1|5606.6|5600.6|5592.6|5586.6|171
1631550300000|2021-09-13 16:25:00|5605.6|5599.6|5597.6|5591.6|5606.1|5600.1|5596.7|5590.7|227
1631550600000|2021-09-13 16:30:00|5598.1|5592.1|5601|5595|5606|5600|5596.2|5590.2|174
1631550900000|2021-09-13 16:35:00|5600.5|5594.5|5601.5|5595.5|5606|5600|5600.5|5594.5|230
1631551200000|2021-09-13 16:40:00|5601.9|5595.9|5600.1|5594.1|5606|5600|5596.8|5590.8|274
1631551500000|2021-09-13 16:45:00|5599.8|5593.8|5601.2|5595.2|5604.2|5598.2|5598.4|5592.4|287
1631551800000|2021-09-13 16:50:00|5600.8|5594.8|5601.3|5595.3|5605.9|5599.9|5598.8|5592.8|123
1631552100000|2021-09-13 16:55:00|5601.8|5595.8|5599.3|5593.3|5601.8|5595.8|5598.8|5592.8|100
1631552400000|2021-09-13 17:00:00|5600.3|5594.3|5602.8|5596.8|5604.8|5598.8|5599.8|5593.8|122
1631552700000|2021-09-13 17:05:00|5603.2|5597.2|5600.2|5594.2|5604.2|5598.2|5600.2|5594.2|157
1631553000000|2021-09-13 17:10:00|5599.7|5593.7|5597|5591|5600.7|5594.7|5595.4|5589.4|267
1631553300000|2021-09-13 17:15:00|5596.9|5590.9|5591.6|5585.6|5596.9|5590.9|5590.5|5584.5|314
1631553600000|2021-09-13 17:20:00|5591.1|5585.1|5599.6|5593.6|5601.6|5595.6|5591.1|5585.1|285
1631553900000|2021-09-13 17:25:00|5599.2|5593.2|5604.2|5598.2|5606.2|5600.2|5599.1|5593.1|300
1631554200000|2021-09-13 17:30:00|5603.7|5597.7|5602.1|5596.1|5603.7|5597.7|5597.1|5591.1|182
1631554500000|2021-09-13 17:35:00|5601.6|5595.6|5607.7|5601.7|5608.2|5602.2|5599.6|5593.6|144
1631554800000|2021-09-13 17:40:00|5607.2|5601.2|5603.3|5597.3|5608.3|5602.3|5598.3|5592.3|594
1631555100000|2021-09-13 17:45:00|5603.7|5597.7|5610.3|5604.3|5611.8|5605.8|5601.3|5595.3|239
1631555400000|2021-09-13 17:50:00|5611.7|5605.7|5606.3|5600.3|5615.3|5609.3|5605.9|5599.9|162
1631555700000|2021-09-13 17:55:00|5604.8|5598.8|5610.3|5604.3|5613.8|5607.8|5600.9|5594.9|174
1631556000000|2021-09-13 18:00:00|5609.9|5603.9|5606.8|5600.8|5617.4|5611.4|5605.9|5599.9|259
1631556300000|2021-09-13 18:05:00|5606.3|5600.3|5605.5|5599.5|5608.8|5602.8|5600.9|5594.9|610
1631556600000|2021-09-13 18:10:00|5605.4|5599.4|5605|5599|5614.9|5608.9|5598.5|5592.5|1775
1631556900000|2021-09-13 18:15:00|5606.1|5600.1|5608.6|5602.6|5623.1|5617.1|5597.7|5591.7|841
1631577600000|2021-09-14 00:00:00|5606.1|5600.1|5604|5598|5612.4|5606.4|5601.8|5595.8|91
1631577900000|2021-09-14 00:05:00|5603.5|5597.5|5598.2|5592.2|5605.1|5599.1|5597.7|5591.7|74
1631578200000|2021-09-14 00:10:00|5597.7|5591.7|5598.7|5592.7|5601.3|5595.3|5597.7|5591.7|10
1631578500000|2021-09-14 00:15:00|5598.8|5592.8|5601.5|5595.5|5601.9|5595.9|5598.8|5592.8|19
1631578800000|2021-09-14 00:20:00|5601.4|5595.4|5601.4|5595.4|5602.4|5596.4|5599.4|5593.4|8
1631579100000|2021-09-14 00:25:00|5600.9|5594.9|5600.2|5594.2|5601.4|5595.4|5599.4|5593.4|15
1631579400000|2021-09-14 00:30:00|5600.3|5594.3|5600.2|5594.2|5601.1|5595.1|5599.7|5593.7|5
1631579700000|2021-09-14 00:35:00|5599.7|5593.7|5599.7|5593.7|5601.2|5595.2|5598.6|5592.6|5
1631580000000|2021-09-14 00:40:00|5600.2|5594.2|5600.2|5594.2|5601.6|5595.6|5599.7|5593.7|2
1631580300000|2021-09-14 00:45:00|5600.6|5594.6|5600.3|5594.3|5601.7|5595.7|5599.6|5593.6|8
1631580600000|2021-09-14 00:50:00|5600.2|5594.2|5598.2|5592.2|5601.2|5595.2|5597.7|5591.7|9
1631580900000|2021-09-14 00:55:00|5598.1|5592.1|5597.7|5591.7|5598.2|5592.2|5597.7|5591.7|11
1631581200000|2021-09-14 01:00:00|5598.2|5592.2|5601.2|5595.2|5602.1|5596.1|5597.7|5591.7|43
1631581500000|2021-09-14 01:05:00|5601|5595|5598.5|5592.5|5601.5|5595.5|5598.5|5592.5|13
1631581800000|2021-09-14 01:10:00|5599|5593|5598|5592|5600.4|5594.4|5597.5|5591.5|10
1631582100000|2021-09-14 01:15:00|5597.5|5591.5|5607|5601|5607.6|5601.6|5597.5|5591.5|19
1631582400000|2021-09-14 01:20:00|5606.6|5600.6|5606|5600|5607.5|5601.5|5603.5|5597.5|19
1631582700000|2021-09-14 01:25:00|5607|5601|5606|5600|5607|5601|5605.1|5599.1|4
1631583000000|2021-09-14 01:30:00|5607.3|5601.3|5606.5|5600.5|5607.5|5601.5|5605.5|5599.5|35
1631583300000|2021-09-14 01:35:00|5608|5602|5607|5601|5609.5|5603.5|5606|5600|32
1631583600000|2021-09-14 01:40:00|5607.6|5601.6|5606|5600|5608.5|5602.5|5605.5|5599.5|5
1631583900000|2021-09-14 01:45:00|5605.5|5599.5|5607.5|5601.5|5608|5602|5603.5|5597.5|16
1631584200000|2021-09-14 01:50:00|5607.4|5601.4|5610.5|5604.5|5611|5605|5603.8|5597.8|7
1631584500000|2021-09-14 01:55:00|5610|5604|5611|5605|5612.5|5606.5|5609.5|5603.5|5
1631584800000|2021-09-14 02:00:00|5609|5603|5610|5604|5611|5605|5605.5|5599.5|17
1631585100000|2021-09-14 02:05:00|5609.5|5603.5|5615|5609|5618|5612|5609.5|5603.5|22
1631585400000|2021-09-14 02:10:00|5614.6|5608.6|5612|5606|5614.6|5608.6|5607.5|5601.5|24
1631585700000|2021-09-14 02:15:00|5611.6|5605.6|5614|5608|5615.5|5609.5|5610|5604|15
1631586000000|2021-09-14 02:20:00|5613.6|5607.6|5613|5607|5614|5608|5612|5606|13
1631586300000|2021-09-14 02:25:00|5612.5|5606.5|5611.5|5605.5|5613.5|5607.5|5609.5|5603.5|10
1631586600000|2021-09-14 02:30:00|5611.4|5605.4|5614|5608|5615.1|5609.1|5607.5|5601.5|18
1631586900000|2021-09-14 02:35:00|5613.9|5607.9|5609.5|5603.5|5614|5608|5606.5|5600.5|8
1631587200000|2021-09-14 02:40:00|5609.1|5603.1|5617|5611|5617.5|5611.5|5609|5603|19
1631587500000|2021-09-14 02:45:00|5616.6|5610.6|5618.5|5612.5|5618.5|5612.5|5613.7|5607.7|10
1631587800000|2021-09-14 02:50:00|5619|5613|5620|5614|5621.5|5615.5|5619|5613|42
1631588100000|2021-09-14 02:55:00|5619.5|5613.5|5624.5|5618.5|5627.5|5621.5|5619.5|5613.5|29
1631588400000|2021-09-14 03:00:00|5625|5619|5612.5|5606.5|5625|5619|5611.6|5605.6|77
1631588700000|2021-09-14 03:05:00|5613.5|5607.5|5609.9|5603.9|5614.5|5608.5|5608.5|5602.5|19
1631589000000|2021-09-14 03:10:00|5610|5604|5619.6|5613.6|5620.5|5614.5|5609.5|5603.5|8
1631589300000|2021-09-14 03:15:00|5620|5614|5620.5|5614.5|5623.5|5617.5|5617|5611|20
1631589600000|2021-09-14 03:20:00|5621|5615|5617|5611|5621.5|5615.5|5617|5611|3
1631589900000|2021-09-14 03:25:00|5616|5610|5616|5610|5616|5610|5612.5|5606.5|4
1631590200000|2021-09-14 03:30:00|5617.5|5611.5|5613.5|5607.5|5617.5|5611.5|5612.5|5606.5|10
1631590500000|2021-09-14 03:35:00|5612.5|5606.5|5616|5610|5616|5610|5610.5|5604.5|3
1631590800000|2021-09-14 03:40:00|5618.6|5612.6|5619.6|5613.6|5619.6|5613.6|5618.6|5612.6|5
1631591100000|2021-09-14 03:45:00|5620|5614|5620.5|5614.5|5620.5|5614.5|5618.6|5612.6|1
1631591400000|2021-09-14 03:50:00|5620.1|5614.1|5625.5|5619.5|5626.5|5620.5|5620|5614|7
1631591700000|2021-09-14 03:55:00|5625.1|5619.1|5627|5621|5627|5621|5625.1|5619.1|1
1631592000000|2021-09-14 04:00:00|5626.5|5620.5|5623.1|5617.1|5626.5|5620.5|5622.6|5616.6|6
1631592300000|2021-09-14 04:05:00|5622.6|5616.6|5623.5|5617.5|5623.5|5617.5|5622.6|5616.6|2
1631592600000|2021-09-14 04:10:00|5623.6|5617.6|5623.6|5617.6|5624|5618|5623.6|5617.6|0
1631593200000|2021-09-14 04:20:00|5623.2|5617.2|5624|5618|5624|5618|5622.5|5616.5|4
1631593500000|2021-09-14 04:25:00|5625.5|5619.5|5625|5619|5625.5|5619.5|5624|5618|3
1631593800000|2021-09-14 04:30:00|5623.5|5617.5|5627.6|5621.6|5627.6|5621.6|5623.5|5617.5|7
1631594100000|2021-09-14 04:35:00|5627.5|5621.5|5627.5|5621.5|5627.6|5621.6|5626.5|5620.5|12
1631594400000|2021-09-14 04:40:00|5626.5|5620.5|5624.1|5618.1|5626.5|5620.5|5624.1|5618.1|8
1631594700000|2021-09-14 04:45:00|5624.6|5618.6|5624.6|5618.6|5625|5619|5623.6|5617.6|1
1631595000000|2021-09-14 04:50:00|5624.5|5618.5|5624.5|5618.5|5624.6|5618.6|5623.6|5617.6|1
1631595300000|2021-09-14 04:55:00|5623.6|5617.6|5624|5618|5624.6|5618.6|5623.6|5617.6|0
1631595600000|2021-09-14 05:00:00|5623.6|5617.6|5622.6|5616.6|5624.5|5618.5|5622.6|5616.6|4
1631595900000|2021-09-14 05:05:00|5622.7|5616.7|5623.6|5617.6|5624.5|5618.5|5622.6|5616.6|5
1631596200000|2021-09-14 05:10:00|5623.1|5617.1|5623.1|5617.1|5624.1|5618.1|5622.6|5616.6|2
1631596500000|2021-09-14 05:15:00|5622.7|5616.7|5623.6|5617.6|5625|5619|5622.6|5616.6|14
1631596800000|2021-09-14 05:20:00|5622.8|5616.8|5624.5|5618.5|5625|5619|5622.8|5616.8|4
1631597100000|2021-09-14 05:25:00|5625|5619|5624.5|5618.5|5626.5|5620.5|5622.6|5616.6|8
1631597400000|2021-09-14 05:30:00|5625.5|5619.5|5626.5|5620.5|5627.5|5621.5|5624.5|5618.5|18
1631597700000|2021-09-14 05:35:00|5627|5621|5623.6|5617.6|5627.5|5621.5|5622.6|5616.6|38
1631598000000|2021-09-14 05:40:00|5622.8|5616.8|5618.1|5612.1|5624.5|5618.5|5617.6|5611.6|20
1631598300000|2021-09-14 05:45:00|5617.7|5611.7|5623.6|5617.6|5624.5|5618.5|5617.6|5611.6|10
1631598600000|2021-09-14 05:50:00|5624.5|5618.5|5621|5615|5625.6|5619.6|5618.6|5612.6|9
1631598900000|2021-09-14 05:55:00|5620.5|5614.5|5619.6|5613.6|5621|5615|5617.8|5611.8|14
1631599200000|2021-09-14 06:00:00|5619|5613|5619.5|5613.5|5619.5|5613.5|5616.5|5610.5|45
1631599500000|2021-09-14 06:05:00|5617.6|5611.6|5612.6|5606.6|5617.6|5611.6|5604.8|5598.8|39
1631599800000|2021-09-14 06:10:00|5613.6|5607.6|5606.6|5600.6|5614.6|5608.6|5605.6|5599.6|22
1631600100000|2021-09-14 06:15:00|5607.1|5601.1|5608.1|5602.1|5613.6|5607.6|5607.1|5601.1|16
1631600400000|2021-09-14 06:20:00|5607.7|5601.7|5619.1|5613.1|5619.1|5613.1|5607.6|5601.6|19
1631600700000|2021-09-14 06:25:00|5619.6|5613.6|5624.1|5618.1|5626.1|5620.1|5618.6|5612.6|23
1631601000000|2021-09-14 06:30:00|5623.6|5617.6|5615.1|5609.1|5623.6|5617.6|5615.1|5609.1|11
1631601300000|2021-09-14 06:35:00|5614.1|5608.1|5611|5605|5617.1|5611.1|5610.6|5604.6|12
1631601600000|2021-09-14 06:40:00|5611.1|5605.1|5608.1|5602.1|5611.1|5605.1|5606.6|5600.6|17
1631601900000|2021-09-14 06:45:00|5608.6|5602.6|5612.6|5606.6|5614.1|5608.1|5607.6|5601.6|6
1631602200000|2021-09-14 06:50:00|5613.1|5607.1|5615.1|5609.1|5617.1|5611.1|5613.1|5607.1|4
1631602500000|2021-09-14 06:55:00|5615.6|5609.6|5619.1|5613.1|5620.6|5614.6|5615.6|5609.6|17
1631602800000|2021-09-14 07:00:00|5618.6|5612.6|5612.1|5606.1|5618.6|5612.6|5611.6|5605.6|11
1631603100000|2021-09-14 07:05:00|5612.6|5606.6|5623.1|5617.1|5624.1|5618.1|5612.6|5606.6|28
1631603400000|2021-09-14 07:10:00|5623.6|5617.6|5623.1|5617.1|5627.3|5621.3|5620.6|5614.6|24
1631603700000|2021-09-14 07:15:00|5622.6|5616.6|5624.6|5618.6|5627.1|5621.1|5622.6|5616.6|20
1631604000000|2021-09-14 07:20:00|5624.1|5618.1|5615.6|5609.6|5625.1|5619.1|5614.6|5608.6|18
1631604300000|2021-09-14 07:25:00|5615.1|5609.1|5619.6|5613.6|5619.6|5613.6|5612.6|5606.6|2
1631604600000|2021-09-14 07:30:00|5620|5614|5616.1|5610.1|5620.6|5614.6|5615.6|5609.6|5
1631604900000|2021-09-14 07:35:00|5616.5|5610.5|5615.6|5609.6|5620.6|5614.6|5615.6|5609.6|6
1631605200000|2021-09-14 07:40:00|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|5610.6|5604.6|18
1631605500000|2021-09-14 07:45:00|5615.6|5609.6|5631.1|5625.1|5631.6|5625.6|5615.6|5609.6|120
1631605800000|2021-09-14 07:50:00|5630.6|5624.6|5631.6|5625.6|5632.6|5626.6|5629.1|5623.1|77
1631606100000|2021-09-14 07:55:00|5632.1|5626.1|5640.1|5634.1|5641.6|5635.6|5631.6|5625.6|128
1631606400000|2021-09-14 08:00:00|5639.1|5633.1|5640.6|5634.6|5641.5|5635.5|5636.6|5630.6|27
1631606700000|2021-09-14 08:05:00|5641|5635|5642.1|5636.1|5642.6|5636.6|5640.7|5634.7|38
1631607000000|2021-09-14 08:10:00|5642.6|5636.6|5640.6|5634.6|5642.6|5636.6|5640.6|5634.6|54
1631607300000|2021-09-14 08:15:00|5641|5635|5643.6|5637.6|5644.6|5638.6|5640.6|5634.6|83
1631607600000|2021-09-14 08:20:00|5644.6|5638.6|5652.1|5646.1|5653.1|5647.1|5641.6|5635.6|87
1631607900000|2021-09-14 08:25:00|5652.6|5646.6|5653.1|5647.1|5653.6|5647.6|5652.1|5646.1|65
1631608200000|2021-09-14 08:30:00|5652.6|5646.6|5652.1|5646.1|5653.6|5647.6|5651.6|5645.6|20
1631608500000|2021-09-14 08:35:00|5651.7|5645.7|5647.1|5641.1|5652.1|5646.1|5646.6|5640.6|18
1631608800000|2021-09-14 08:40:00|5646.7|5640.7|5643.6|5637.6|5649.6|5643.6|5643.1|5637.1|22
1631609100000|2021-09-14 08:45:00|5642.1|5636.1|5644.6|5638.6|5645.6|5639.6|5640.7|5634.7|24
1631609400000|2021-09-14 08:50:00|5645.6|5639.6|5644.6|5638.6|5645.6|5639.6|5643.6|5637.6|7
1631609700000|2021-09-14 08:55:00|5646.2|5640.2|5644.1|5638.1|5646.2|5640.2|5643.7|5637.7|14
1631610000000|2021-09-14 09:00:00|5643.2|5637.2|5639.6|5633.6|5643.2|5637.2|5639.2|5633.2|23
1631610300000|2021-09-14 09:05:00|5640.6|5634.6|5645.5|5639.5|5645.5|5639.5|5639.2|5633.2|13
1631610600000|2021-09-14 09:10:00|5646.6|5640.6|5647.6|5641.6|5648.1|5642.1|5646.6|5640.6|4
1631610900000|2021-09-14 09:15:00|5648|5642|5648.6|5642.6|5648.6|5642.6|5646.6|5640.6|7
1631611200000|2021-09-14 09:20:00|5647.6|5641.6|5646.6|5640.6|5648.6|5642.6|5645.6|5639.6|86
1631611500000|2021-09-14 09:25:00|5646.1|5640.1|5643.7|5637.7|5646.1|5640.1|5643.5|5637.5|21
1631611800000|2021-09-14 09:30:00|5643.2|5637.2|5644.6|5638.6|5645.1|5639.1|5642.1|5636.1|21
1631612100000|2021-09-14 09:35:00|5645|5639|5641.1|5635.1|5645.1|5639.1|5640.6|5634.6|38
1631612400000|2021-09-14 09:40:00|5641.6|5635.6|5645.6|5639.6|5645.6|5639.6|5639.7|5633.7|34
1631612700000|2021-09-14 09:45:00|5644.1|5638.1|5645.1|5639.1|5645.7|5639.7|5640.1|5634.1|38
1631613000000|2021-09-14 09:50:00|5643.3|5637.3|5644.7|5638.7|5645.6|5639.6|5641.6|5635.6|24
1631613300000|2021-09-14 09:55:00|5644.6|5638.6|5645.1|5639.1|5646.4|5640.4|5643.2|5637.2|10
1631613600000|2021-09-14 10:00:00|5644.7|5638.7|5645.1|5639.1|5645.6|5639.6|5642.1|5636.1|17
1631613900000|2021-09-14 10:05:00|5645.5|5639.5|5644.6|5638.6|5646.6|5640.6|5644.6|5638.6|8
1631614200000|2021-09-14 10:10:00|5645|5639|5650.1|5644.1|5651.1|5645.1|5645|5639|20
1631614500000|2021-09-14 10:15:00|5650.6|5644.6|5648.6|5642.6|5651.1|5645.1|5648.6|5642.6|13
1631614800000|2021-09-14 10:20:00|5649.6|5643.6|5648.1|5642.1|5649.6|5643.6|5645.6|5639.6|10
1631615100000|2021-09-14 10:25:00|5647.7|5641.7|5648.1|5642.1|5648.6|5642.6|5646.6|5640.6|24
1631615400000|2021-09-14 10:30:00|5647.7|5641.7|5650.1|5644.1|5650.1|5644.1|5647.6|5641.6|4
1631615700000|2021-09-14 10:35:00|5649.7|5643.7|5653.1|5647.1|5653.1|5647.1|5649.5|5643.5|11
1631616000000|2021-09-14 10:40:00|5652.6|5646.6|5643.6|5637.6|5653.6|5647.6|5642.1|5636.1|38
1631616300000|2021-09-14 10:45:00|5644|5638|5647.5|5641.5|5648.6|5642.6|5643.6|5637.6|23
1631616600000|2021-09-14 10:50:00|5647.6|5641.6|5649.1|5643.1|5653.6|5647.6|5647.1|5641.1|43
1631616900000|2021-09-14 10:55:00|5649.5|5643.5|5649.6|5643.6|5650.1|5644.1|5647.1|5641.1|19
1631617200000|2021-09-14 11:00:00|5648.6|5642.6|5648|5642|5649.1|5643.1|5647.1|5641.1|15
1631617500000|2021-09-14 11:05:00|5648.1|5642.1|5652.1|5646.1|5653.6|5647.6|5648.1|5642.1|40
1631617800000|2021-09-14 11:10:00|5652.5|5646.5|5662.6|5656.6|5663.6|5657.6|5651.1|5645.1|74
1631618100000|2021-09-14 11:15:00|5663.1|5657.1|5657.1|5651.1|5664|5658|5657.1|5651.1|18
1631618400000|2021-09-14 11:20:00|5656.2|5650.2|5656.1|5650.1|5657.6|5651.6|5654|5648|18
1631618700000|2021-09-14 11:25:00|5655.7|5649.7|5651.6|5645.6|5655.7|5649.7|5651.1|5645.1|12
1631619000000|2021-09-14 11:30:00|5651.7|5645.7|5651.9|5645.9|5655.9|5649.9|5650.4|5644.4|41
1631619300000|2021-09-14 11:35:00|5652.3|5646.3|5651.9|5645.9|5652.4|5646.4|5649.5|5643.5|59
1631619600000|2021-09-14 11:40:00|5652.4|5646.4|5654.9|5648.9|5655.4|5649.4|5651.3|5645.3|81
1631619900000|2021-09-14 11:45:00|5655.4|5649.4|5652.4|5646.4|5656.9|5650.9|5649.9|5643.9|27
1631620200000|2021-09-14 11:50:00|5652.5|5646.5|5651.5|5645.5|5655.3|5649.3|5649.9|5643.9|20
1631620500000|2021-09-14 11:55:00|5651.9|5645.9|5654|5648|5655.4|5649.4|5650.4|5644.4|45
1631620800000|2021-09-14 12:00:00|5653.9|5647.9|5652.4|5646.4|5655.4|5649.4|5650.8|5644.8|59
1631621100000|2021-09-14 12:05:00|5652|5646|5650.5|5644.5|5654|5648|5649.4|5643.4|79
1631621400000|2021-09-14 12:10:00|5649.9|5643.9|5654.8|5648.8|5655.4|5649.4|5649.4|5643.4|68
1631621700000|2021-09-14 12:15:00|5654.4|5648.4|5654.8|5648.8|5655.4|5649.4|5653.9|5647.9|107
1631622000000|2021-09-14 12:20:00|5654.4|5648.4|5653|5647|5654.4|5648.4|5650|5644|16
1631622300000|2021-09-14 12:25:00|5652.6|5646.6|5652.9|5646.9|5654.1|5648.1|5648.5|5642.5|34
1631622600000|2021-09-14 12:30:00|5653.4|5647.4|5666.7|5660.7|5671.7|5665.7|5653.4|5647.4|325
1631622900000|2021-09-14 12:35:00|5667.2|5661.2|5686|5680|5698|5692|5667.2|5661.2|278
1631623200000|2021-09-14 12:40:00|5688.4|5682.4|5690.6|5680.6|5695|5689|5683.5|5677.5|161
1631626200000|2021-09-14 13:30:00|5675.1|5669.1|5730|5724|5798.1|5792.1|5671|5665|2431
1631626500000|2021-09-14 13:35:00|5730.4|5724.4|5720|5714|5759.3|5753.3|5720|5714|994
1631626800000|2021-09-14 13:40:00|5720.4|5714.4|5734.3|5728.3|5735.2|5729.2|5718.8|5712.8|990
1631627100000|2021-09-14 13:45:00|5734.7|5728.7|5747.3|5741.3|5752.7|5746.7|5733.8|5727.8|779
1631627400000|2021-09-14 13:50:00|5746.9|5740.9|5749.3|5743.3|5752.8|5746.8|5744.8|5738.8|428
1631627700000|2021-09-14 13:55:00|5748.9|5742.9|5737.5|5731.5|5752.8|5746.8|5736|5730|534
1631628000000|2021-09-14 14:00:00|5736.6|5730.6|5708.1|5702.1|5743.5|5737.5|5702|5696|399
1631628300000|2021-09-14 14:05:00|5707.7|5701.7|5724.9|5718.9|5725.9|5719.9|5707.7|5701.7|505
1631628600000|2021-09-14 14:10:00|5725|5719|5719.1|5713.1|5730.6|5724.6|5717.4|5711.4|331
1631628900000|2021-09-14 14:15:00|5719.6|5713.6|5712.1|5706.1|5727.5|5721.5|5711.7|5705.7|385
1631629200000|2021-09-14 14:20:00|5713.1|5707.1|5713|5707|5718.3|5712.3|5711.5|5705.5|218
1631629500000|2021-09-14 14:25:00|5712.6|5706.6|5699.6|5693.6|5720.3|5714.3|5693.4|5687.4|478
1631629800000|2021-09-14 14:30:00|5700.5|5694.5|5713.4|5707.4|5715.8|5709.8|5699.6|5693.6|398
1631630100000|2021-09-14 14:35:00|5712.6|5706.6|5713.8|5707.8|5719.4|5713.4|5712.3|5706.3|425
1631630400000|2021-09-14 14:40:00|5713.4|5707.4|5702|5696|5713.9|5707.9|5701.5|5695.5|400
1631630700000|2021-09-14 14:45:00|5701.9|5695.9|5703.2|5697.2|5705.3|5699.3|5698.9|5692.9|352
1631631000000|2021-09-14 14:50:00|5703.1|5697.1|5703.1|5697.1|5704.7|5698.7|5700.6|5694.6|231
1631631300000|2021-09-14 14:55:00|5703.6|5697.6|5701|5695|5703.6|5697.6|5699.6|5693.6|154
1631631600000|2021-09-14 15:00:00|5701.4|5695.4|5703.8|5697.8|5704.4|5698.4|5699.3|5693.3|241
1631631900000|2021-09-14 15:05:00|5704.3|5698.3|5697.9|5691.9|5705.4|5699.4|5694.4|5688.4|463
1631632200000|2021-09-14 15:10:00|5697.8|5691.8|5706.4|5700.4|5706.4|5700.4|5689.9|5683.9|227
1631632500000|2021-09-14 15:15:00|5705.9|5699.9|5708.1|5702.1|5708.6|5702.6|5701.6|5695.6|240
1631632800000|2021-09-14 15:20:00|5707.7|5701.7|5705.6|5699.6|5708.6|5702.6|5701.6|5695.6|120
1631633100000|2021-09-14 15:25:00|5706|5700|5709.1|5703.1|5709.6|5703.6|5706|5700|179
1631633400000|2021-09-14 15:30:00|5709.2|5703.2|5709.1|5703.1|5710.5|5704.5|5707.1|5701.1|130
1631633700000|2021-09-14 15:35:00|5709.6|5703.6|5709.6|5703.6|5710.4|5704.4|5708.6|5702.6|82
1631634000000|2021-09-14 15:40:00|5709.1|5703.1|5707.6|5701.6|5710.4|5704.4|5704.1|5698.1|136
1631634300000|2021-09-14 15:45:00|5707|5701|5710|5704|5710.5|5704.5|5704.2|5698.2|338
1631634600000|2021-09-14 15:50:00|5710.5|5704.5|5707.4|5701.4|5710.6|5704.6|5706.4|5700.4|255
1631634900000|2021-09-14 15:55:00|5707.8|5701.8|5709.9|5703.9|5710.5|5704.5|5706.4|5700.4|129
1631635200000|2021-09-14 16:00:00|5709.4|5703.4|5706.4|5700.4|5716.4|5710.4|5704.9|5698.9|350
1631635500000|2021-09-14 16:05:00|5705.4|5699.4|5706.4|5700.4|5712.9|5706.9|5700.9|5694.9|161
1631635800000|2021-09-14 16:10:00|5706|5700|5708.9|5702.9|5710.9|5704.9|5703.5|5697.5|72
1631636100000|2021-09-14 16:15:00|5708.5|5702.5|5692.8|5686.8|5708.9|5702.9|5691.4|5685.4|196
1631636400000|2021-09-14 16:20:00|5693.2|5687.2|5699.9|5693.9|5707.1|5701.1|5688.9|5682.9|469
1631636700000|2021-09-14 16:25:00|5698.9|5692.9|5699.9|5693.9|5699.9|5693.9|5690.4|5684.4|130
1631637000000|2021-09-14 16:30:00|5699.5|5693.5|5699.4|5693.4|5700.9|5694.9|5693.4|5687.4|87
1631637300000|2021-09-14 16:35:00|5700.9|5694.9|5697.4|5691.4|5704|5698|5697|5691|96
1631637600000|2021-09-14 16:40:00|5697|5691|5701.6|5695.6|5705.4|5699.4|5696.4|5690.4|103
1631637900000|2021-09-14 16:45:00|5701.1|5695.1|5697.5|5691.5|5707.9|5701.9|5696.6|5690.6|200
1631638200000|2021-09-14 16:50:00|5697.1|5691.1|5689.2|5683.2|5698|5692|5688.2|5682.2|226
1631638500000|2021-09-14 16:55:00|5688.7|5682.7|5687.3|5681.3|5692.3|5686.3|5687.3|5681.3|90
1631638800000|2021-09-14 17:00:00|5688.8|5682.8|5686.8|5680.8|5693.8|5687.8|5685.8|5679.8|111
1631639100000|2021-09-14 17:05:00|5685.9|5679.9|5675.8|5669.8|5686.7|5680.7|5675.8|5669.8|140
1631639400000|2021-09-14 17:10:00|5674.8|5668.8|5679.3|5673.3|5682.2|5676.2|5673.8|5667.8|142
1631639700000|2021-09-14 17:15:00|5679.7|5673.7|5670.8|5664.8|5684.7|5678.7|5670.3|5664.3|247
1631640000000|2021-09-14 17:20:00|5671.3|5665.3|5672.3|5666.3|5678.3|5672.3|5670.8|5664.8|218
1631640300000|2021-09-14 17:25:00|5673.2|5667.2|5671|5665|5674|5668|5663.9|5657.9|199
1631640600000|2021-09-14 17:30:00|5671.4|5665.4|5668.5|5662.5|5671.5|5665.5|5664|5658|132
1631640900000|2021-09-14 17:35:00|5668.1|5662.1|5668|5662|5669|5663|5665|5659|66
1631641200000|2021-09-14 17:40:00|5668.5|5662.5|5674|5668|5674|5668|5667.6|5661.6|287
1631641500000|2021-09-14 17:45:00|5673.6|5667.6|5677|5671|5679.5|5673.5|5672|5666|465
1631641800000|2021-09-14 17:50:00|5676|5670|5676|5670|5679.3|5673.3|5674.5|5668.5|134
1631642100000|2021-09-14 17:55:00|5676.5|5670.5|5677.4|5671.4|5677.5|5671.5|5670.5|5664.5|187
1631642400000|2021-09-14 18:00:00|5677|5671|5675.4|5669.4|5678|5672|5675.1|5669.1|458
1631642700000|2021-09-14 18:05:00|5675.3|5669.3|5677.2|5671.2|5678.4|5672.4|5674.3|5668.3|466
1631643000000|2021-09-14 18:10:00|5677.8|5671.8|5691.9|5685.9|5695|5689|5676.3|5670.3|1600
1631643300000|2021-09-14 18:15:00|5691.4|5685.4|5691.9|5685.9|5705.8|5699.8|5690.8|5684.8|469
1631664000000|2021-09-15 00:00:00|5699|5689|5697|5691|5701.5|5695.5|5692.4|5686.4|115
1631664300000|2021-09-15 00:05:00|5696.5|5690.5|5694.5|5688.5|5697.5|5691.5|5694.5|5688.5|47
1631664600000|2021-09-15 00:10:00|5695|5689|5697|5691|5697|5691|5693.5|5687.5|46
1631664900000|2021-09-15 00:15:00|5696.5|5690.5|5695.5|5689.5|5698.5|5692.5|5691|5685|78
1631665200000|2021-09-15 00:20:00|5696|5690|5694|5688|5699|5693|5693.6|5687.6|39
1631665500000|2021-09-15 00:25:00|5694.5|5688.5|5693.5|5687.5|5695|5689|5693.5|5687.5|4
1631665800000|2021-09-15 00:30:00|5693.1|5687.1|5696.5|5690.5|5699|5693|5693.1|5687.1|17
1631666100000|2021-09-15 00:35:00|5696.9|5690.9|5696.5|5690.5|5697|5691|5696|5690|624
1631666400000|2021-09-15 00:40:00|5696.9|5690.9|5698.5|5692.5|5700|5694|5696.9|5690.9|18
1631666700000|2021-09-15 00:45:00|5699.5|5693.5|5704|5698|5704.5|5698.5|5698|5692|27
1631667000000|2021-09-15 00:50:00|5704.5|5698.5|5713|5707|5713.5|5707.5|5704|5698|60
1631667300000|2021-09-15 00:55:00|5712.6|5706.6|5717|5711|5718|5712|5710|5704|37
1631667600000|2021-09-15 01:00:00|5716.5|5710.5|5711|5705|5717.5|5711.5|5710|5704|238
1631667900000|2021-09-15 01:05:00|5710.5|5704.5|5701|5695|5710.5|5704.5|5700.9|5694.9|81
1631668200000|2021-09-15 01:10:00|5701.4|5695.4|5711|5705|5711.5|5705.5|5700|5694|15
1631668500000|2021-09-15 01:15:00|5711.4|5705.4|5710.5|5704.5|5713|5707|5709.1|5703.1|173
1631668800000|2021-09-15 01:20:00|5710.9|5704.9|5704|5698|5713|5707|5702.5|5696.5|14
1631669100000|2021-09-15 01:25:00|5703|5697|5703|5697|5706|5700|5702.6|5696.6|3
1631669400000|2021-09-15 01:30:00|5703.1|5697.1|5702|5696|5704.6|5698.6|5701.5|5695.5|53
1631669700000|2021-09-15 01:35:00|5701.5|5695.5|5705.5|5699.5|5708|5702|5701.5|5695.5|20
1631670000000|2021-09-15 01:40:00|5706|5700|5706.5|5700.5|5710.9|5704.9|5705.5|5699.5|19
1631670300000|2021-09-15 01:45:00|5707|5701|5709|5703|5709.6|5703.6|5705.1|5699.1|19
1631670600000|2021-09-15 01:50:00|5708.6|5702.6|5710.1|5704.1|5711.5|5705.5|5708|5702|24
1631670900000|2021-09-15 01:55:00|5710.7|5704.7|5701.7|5695.7|5710.7|5704.7|5701.7|5695.7|31
1631671200000|2021-09-15 02:00:00|5701.4|5695.4|5698.2|5692.2|5701.4|5695.4|5697.7|5691.7|40
1631671500000|2021-09-15 02:05:00|5698.7|5692.7|5704.2|5698.2|5704.2|5698.2|5697.2|5691.2|35
1631671800000|2021-09-15 02:10:00|5704.7|5698.7|5709.5|5703.5|5710.5|5704.5|5703.2|5697.2|27
1631672100000|2021-09-15 02:15:00|5709.1|5703.1|5710.5|5704.5|5711.5|5705.5|5708.6|5702.6|11
1631672400000|2021-09-15 02:20:00|5711|5705|5711.5|5705.5|5712|5706|5710.5|5704.5|4
1631672700000|2021-09-15 02:25:00|5712|5706|5713|5707|5713.5|5707.5|5711.5|5705.5|13
1631673000000|2021-09-15 02:30:00|5713.5|5707.5|5715.5|5709.5|5722.5|5716.5|5713.5|5707.5|34
1631673300000|2021-09-15 02:35:00|5715|5709|5706|5700|5716.5|5710.5|5705.6|5699.6|23
1631673600000|2021-09-15 02:40:00|5706.5|5700.5|5709.2|5703.2|5709.6|5703.6|5705.2|5699.2|44
1631673900000|2021-09-15 02:45:00|5710.2|5704.2|5712.7|5706.7|5715.2|5709.2|5710.2|5704.2|19
1631674200000|2021-09-15 02:50:00|5713.2|5707.2|5711.7|5705.7|5714.2|5708.2|5709.2|5703.2|11
1631674500000|2021-09-15 02:55:00|5712.2|5706.2|5714.5|5708.5|5714.5|5708.5|5711.6|5705.6|29
1631674800000|2021-09-15 03:00:00|5715.7|5709.7|5723.3|5717.3|5724.1|5718.1|5715.7|5709.7|89
1631675100000|2021-09-15 03:05:00|5723.7|5717.7|5714.1|5708.1|5728.6|5722.6|5713.7|5707.7|39
1631675400000|2021-09-15 03:10:00|5717.7|5711.7|5722.7|5716.7|5724.7|5718.7|5717.7|5711.7|11
1631675700000|2021-09-15 03:15:00|5722.3|5716.3|5723.1|5717.1|5725.6|5719.6|5721.2|5715.2|12
1631676000000|2021-09-15 03:20:00|5723.2|5717.2|5740.7|5734.7|5741.2|5735.2|5723.2|5717.2|68
1631676300000|2021-09-15 03:25:00|5740.2|5734.2|5742.6|5736.6|5742.6|5736.6|5740.2|5734.2|20
1631676600000|2021-09-15 03:30:00|5742.1|5736.1|5729.2|5723.2|5742.6|5736.6|5729.2|5723.2|22
1631676900000|2021-09-15 03:35:00|5729.7|5723.7|5730.2|5724.2|5730.2|5724.2|5729.7|5723.7|6
1631677200000|2021-09-15 03:40:00|5729.2|5723.2|5724.2|5718.2|5729.7|5723.7|5723.7|5717.7|13
1631677500000|2021-09-15 03:45:00|5723.4|5717.4|5723.6|5717.6|5724.1|5718.1|5722.3|5716.3|4
1631677800000|2021-09-15 03:50:00|5723.2|5717.2|5724.1|5718.1|5724.1|5718.1|5723.2|5717.2|9
1631678100000|2021-09-15 03:55:00|5724|5718|5725.2|5719.2|5727.2|5721.2|5723.2|5717.2|8
1631678400000|2021-09-15 04:00:00|5724.8|5718.8|5723.7|5717.7|5725.2|5719.2|5723.7|5717.7|4
1631678700000|2021-09-15 04:05:00|5723.4|5717.4|5722.2|5716.2|5723.7|5717.7|5722.2|5716.2|4
1631679000000|2021-09-15 04:10:00|5723.6|5717.6|5725.2|5719.2|5726.6|5720.6|5723.2|5717.2|4
1631679300000|2021-09-15 04:15:00|5725.6|5719.6|5723.2|5717.2|5726.1|5720.1|5723.2|5717.2|1
1631679600000|2021-09-15 04:20:00|5722.8|5716.8|5723.2|5717.2|5723.2|5717.2|5722.7|5716.7|2
1631679900000|2021-09-15 04:25:00|5723.7|5717.7|5724.2|5718.2|5724.2|5718.2|5723.7|5717.7|0
1631680200000|2021-09-15 04:30:00|5723.7|5717.7|5721.7|5715.7|5724.2|5718.2|5721.2|5715.2|1
1631680500000|2021-09-15 04:35:00|5721.6|5715.6|5721.2|5715.2|5721.6|5715.6|5721.2|5715.2|1
1631680800000|2021-09-15 04:40:00|5722.1|5716.1|5724.7|5718.7|5724.7|5718.7|5722.1|5716.1|6
1631681100000|2021-09-15 04:45:00|5724.3|5718.3|5724.2|5718.2|5725.2|5719.2|5723.7|5717.7|3
1631681400000|2021-09-15 04:50:00|5723.7|5717.7|5723.2|5717.2|5723.7|5717.7|5723.1|5717.1|2
1631681700000|2021-09-15 04:55:00|5723.6|5717.6|5733.2|5727.2|5738.2|5732.2|5722.7|5716.7|21
1631682000000|2021-09-15 05:00:00|5733.7|5727.7|5731.7|5725.7|5734.2|5728.2|5731.2|5725.2|9
1631682300000|2021-09-15 05:05:00|5732.2|5726.2|5732.7|5726.7|5732.7|5726.7|5732.2|5726.2|0
1631682600000|2021-09-15 05:10:00|5734.2|5728.2|5735.7|5729.7|5735.7|5729.7|5734.2|5728.2|3
1631682900000|2021-09-15 05:15:00|5737.7|5731.7|5727.8|5721.8|5738.2|5732.2|5727.8|5721.8|38
1631683200000|2021-09-15 05:20:00|5727.7|5721.7|5728.2|5722.2|5729.1|5723.1|5725.7|5719.7|6
1631683500000|2021-09-15 05:25:00|5727.3|5721.3|5722.2|5716.2|5728.2|5722.2|5721.7|5715.7|4
1631683800000|2021-09-15 05:30:00|5722.7|5716.7|5730.5|5724.5|5735.7|5729.7|5722.2|5716.2|64
1631684100000|2021-09-15 05:35:00|5731.4|5725.4|5732|5726|5735|5729|5728.5|5722.5|5
1631684400000|2021-09-15 05:40:00|5732.5|5726.5|5730.1|5724.1|5733.5|5727.5|5729.4|5723.4|11
1631684700000|2021-09-15 05:45:00|5730.5|5724.5|5730|5724|5731|5725|5729.5|5723.5|4
1631685000000|2021-09-15 05:50:00|5730.5|5724.5|5732|5726|5734.5|5728.5|5730|5724|5
1631685300000|2021-09-15 05:55:00|5731.6|5725.6|5730|5724|5732.5|5726.5|5729.5|5723.5|4
1631685600000|2021-09-15 06:00:00|5730.5|5724.5|5724.6|5718.6|5734|5728|5724|5718|24
1631685900000|2021-09-15 06:05:00|5724|5718|5726.5|5720.5|5731|5725|5724|5718|2
1631686200000|2021-09-15 06:10:00|5726.1|5720.1|5730.5|5724.5|5732.5|5726.5|5725.1|5719.1|13
1631686500000|2021-09-15 06:15:00|5730.1|5724.1|5728.5|5722.5|5732.5|5726.5|5727.5|5721.5|5
1631686800000|2021-09-15 06:20:00|5730.1|5720.1|5724.5|5718.5|5730.1|5720.7|5723.5|5717.5|2
1631687100000|2021-09-15 06:25:00|5724.1|5718.1|5726|5720|5726|5720|5724|5718|3
1631687400000|2021-09-15 06:30:00|5725.6|5719.6|5732.1|5722.1|5732.1|5725.5|5725.6|5719.6|7
1631687700000|2021-09-15 06:35:00|5732|5722|5726.4|5720.4|5732|5722|5725.5|5719.5|1
1631688000000|2021-09-15 06:40:00|5726.5|5720.5|5732.2|5726.2|5735|5729|5726.5|5720.5|3
1631688300000|2021-09-15 06:45:00|5732.5|5726.5|5735.5|5729.5|5735.5|5729.5|5732.5|5726.5|1
1631688600000|2021-09-15 06:50:00|5734.6|5728.6|5733.5|5727.5|5735.1|5729.1|5733.5|5727.5|1
1631688900000|2021-09-15 06:55:00|5734|5728|5735.5|5729.5|5736.6|5730.6|5733.5|5727.5|3
1631689200000|2021-09-15 07:00:00|5735.1|5729.1|5732|5726|5743|5737|5732|5725.5|14
1631689500000|2021-09-15 07:05:00|5731.2|5725.2|5725.5|5719.5|5736|5730|5725|5719|84
1631689800000|2021-09-15 07:10:00|5725|5719|5720|5714|5725|5719|5714.5|5708.5|29
1631690100000|2021-09-15 07:15:00|5721|5715|5730|5724|5730|5724|5720.2|5714.2|20
1631690400000|2021-09-15 07:20:00|5729.9|5723.9|5730.6|5724.6|5735.4|5729.4|5729.5|5723.5|2
1631690700000|2021-09-15 07:25:00|5730.1|5724.1|5746.6|5740.6|5747.9|5741.9|5729.5|5723.5|50
1631691000000|2021-09-15 07:30:00|5743.5|5737.5|5747|5741|5748|5742|5739|5733|54
1631691300000|2021-09-15 07:35:00|5749.4|5743.4|5755|5749|5759.9|5753.9|5749.4|5743.4|61
1631691600000|2021-09-15 07:40:00|5754.6|5748.6|5752|5746|5757.5|5751.5|5749|5743|43
1631691900000|2021-09-15 07:45:00|5751.5|5745.5|5752|5746|5753.5|5747.5|5749|5743|91
1631692200000|2021-09-15 07:50:00|5752.4|5746.4|5738.5|5732.5|5752.5|5746.5|5736.5|5730.5|54
1631692500000|2021-09-15 07:55:00|5738.1|5732.1|5733|5727|5738.5|5732.5|5732.5|5726.5|32
1631692800000|2021-09-15 08:00:00|5733.1|5727.1|5729|5723|5735|5729|5729|5723|32
1631693100000|2021-09-15 08:05:00|5730|5724|5731|5725|5732|5726|5729.6|5723.6|10
1631693400000|2021-09-15 08:10:00|5730.5|5724.5|5730|5724|5733|5727|5729|5723|24
1631693700000|2021-09-15 08:15:00|5731|5725|5734.5|5728.5|5735.5|5729.5|5730|5724|22
1631694000000|2021-09-15 08:20:00|5734|5728|5740.4|5734.4|5740.6|5734.6|5732.5|5726.5|38
1631694300000|2021-09-15 08:25:00|5740.5|5734.5|5743|5737|5749|5743|5738|5732|66
1631694600000|2021-09-15 08:30:00|5743.1|5737.1|5738.9|5732.9|5748|5741.5|5738.5|5732.5|19
1631694900000|2021-09-15 08:35:00|5739|5733|5735.6|5729.6|5740|5734|5734.1|5728.1|24
1631695200000|2021-09-15 08:40:00|5736.5|5730.5|5745|5739|5746|5740|5735.6|5729.6|12
1631695500000|2021-09-15 08:45:00|5751|5741|5752|5746|5752.5|5746.5|5745|5739|74
1631695800000|2021-09-15 08:50:00|5752.2|5746.2|5757|5751|5758.9|5752.9|5752.2|5746.2|56
1631696100000|2021-09-15 08:55:00|5756.6|5750.6|5755|5749|5759|5753|5755|5749|172
1631696400000|2021-09-15 09:00:00|5755.5|5749.5|5757|5751|5758|5752|5755|5749|45
1631696700000|2021-09-15 09:05:00|5756|5750|5764|5758|5765.9|5759.9|5756|5750|63
1631697000000|2021-09-15 09:10:00|5763|5757|5763|5757|5765.4|5759.4|5763|5757|24
1631697300000|2021-09-15 09:15:00|5761.6|5755.6|5768.1|5762.1|5769|5763|5761.6|5755.6|27
1631697600000|2021-09-15 09:20:00|5767|5761|5762.5|5756.5|5767|5761|5761.6|5755.6|15
1631697900000|2021-09-15 09:25:00|5762.9|5756.9|5758.5|5752.5|5762.9|5756.9|5755|5749|61
1631698200000|2021-09-15 09:30:00|5758.1|5752.1|5759.5|5753.5|5763|5757|5755|5749|32
1631698500000|2021-09-15 09:35:00|5759.9|5753.9|5758|5752|5761.8|5755.8|5755|5749|21
1631698800000|2021-09-15 09:40:00|5757.6|5751.6|5767.1|5761.1|5768.9|5762.9|5756.5|5750.5|48
1631699100000|2021-09-15 09:45:00|5767.5|5761.5|5766.5|5760.5|5768.5|5762.5|5766.1|5760.1|3
1631699400000|2021-09-15 09:50:00|5767|5761|5774.9|5768.9|5775.4|5769.4|5766|5760|57
1631699700000|2021-09-15 09:55:00|5774|5768|5774.4|5768.4|5775|5769|5772|5766|21
1631700000000|2021-09-15 10:00:00|5774.5|5768.5|5777|5771|5777|5771|5774|5768|30
1631700300000|2021-09-15 10:05:00|5777.1|5771.1|5774|5768|5778|5772|5774|5768|21
1631700600000|2021-09-15 10:10:00|5774.1|5768.1|5774|5768|5776|5770|5774|5768|21
1631700900000|2021-09-15 10:15:00|5774.4|5768.4|5775|5769|5777.4|5771.4|5774|5768|20
1631701200000|2021-09-15 10:20:00|5774.6|5768.6|5771.9|5765.9|5774.6|5768.6|5769|5763|27
1631701500000|2021-09-15 10:25:00|5771.5|5765.5|5762.5|5756.5|5771.5|5765.5|5758.5|5752.5|48
1631701800000|2021-09-15 10:30:00|5762|5756|5760|5754|5763|5757|5759.5|5753.5|15
1631702100000|2021-09-15 10:35:00|5759.5|5753.5|5758|5752|5759.5|5753.5|5755.1|5749.1|10
1631702400000|2021-09-15 10:40:00|5757.5|5751.5|5763|5757|5765.5|5759.5|5755|5749|80
1631702700000|2021-09-15 10:45:00|5760.5|5754.5|5758.1|5752.1|5761|5755|5756.7|5750.7|20
1631703000000|2021-09-15 10:50:00|5757.6|5751.6|5755.6|5749.6|5757.6|5751.6|5755|5749|32
1631703300000|2021-09-15 10:55:00|5756|5750|5755.5|5749.5|5756.4|5750.4|5755|5749|23
1631703600000|2021-09-15 11:00:00|5755.4|5749.4|5754.9|5748.9|5755.4|5749.4|5752.1|5746.1|34
1631703900000|2021-09-15 11:05:00|5754.5|5748.5|5752.4|5746.4|5754.9|5748.9|5750|5744|39
1631704200000|2021-09-15 11:10:00|5752|5746|5752.5|5746.5|5758|5752|5751.2|5745.2|28
1631704500000|2021-09-15 11:15:00|5753.5|5747.5|5758|5752|5758.5|5752.5|5752.5|5746.5|9
1631704800000|2021-09-15 11:20:00|5759.5|5753.5|5759|5753|5761.5|5755.5|5756.5|5750.5|16
1631705100000|2021-09-15 11:25:00|5758.5|5752.5|5772.5|5766.5|5773|5767|5758|5752|76
1631705400000|2021-09-15 11:30:00|5772.8|5766.8|5781.1|5775.1|5784.1|5778.1|5772.8|5766.8|178
1631705700000|2021-09-15 11:35:00|5781.2|5775.2|5769.7|5763.7|5781.2|5775.2|5769.7|5763.7|69
1631706000000|2021-09-15 11:40:00|5769.6|5763.6|5769.2|5763.2|5770.7|5764.7|5768.2|5762.2|18
1631706300000|2021-09-15 11:45:00|5767.8|5761.8|5756.6|5750.6|5767.8|5761.8|5755.7|5749.7|46
1631706600000|2021-09-15 11:50:00|5757.1|5751.1|5762.2|5756.2|5762.7|5756.7|5757.1|5751.1|14
1631706900000|2021-09-15 11:55:00|5761.8|5755.8|5776.5|5770.5|5776.5|5770.5|5761.2|5755.2|250
1631707200000|2021-09-15 12:00:00|5776|5770|5771.5|5765.5|5781.6|5775.6|5769.2|5759.5|88
1631707500000|2021-09-15 12:05:00|5771.9|5765.9|5773|5767|5779|5773|5768.5|5762.5|202
1631707800000|2021-09-15 12:10:00|5772|5766|5774.4|5768.4|5774.8|5768.8|5768.5|5762.5|23
1631708100000|2021-09-15 12:15:00|5774|5768|5773.4|5767.4|5777.5|5771.5|5773|5767|42
1631708400000|2021-09-15 12:20:00|5773.5|5767.5|5767|5761|5774|5768|5767|5761|160
1631708700000|2021-09-15 12:25:00|5767.4|5761.4|5765|5759|5768|5762|5764.5|5758.5|128
1631709000000|2021-09-15 12:30:00|5765.4|5759.4|5761.5|5755.5|5767|5761|5760|5754|122
1631709300000|2021-09-15 12:35:00|5761.9|5755.9|5762|5756|5766.5|5760.5|5760.5|5754.5|77
1631709600000|2021-09-15 12:40:00|5763|5757|5770|5764|5774|5768|5762|5756|46
1631712600000|2021-09-15 13:30:00|5746|5740|5744.5|5738.5|5776.4|5770.4|5725.7|5719.7|1787
1631712900000|2021-09-15 13:35:00|5745.9|5739.9|5704.5|5698.5|5745.9|5739.9|5704.5|5698.5|1249
1631713200000|2021-09-15 13:40:00|5705|5699|5731.5|5725.5|5734|5728|5690.6|5684.6|905
1631713500000|2021-09-15 13:45:00|5734.5|5728.5|5775.2|5769.2|5776.2|5770.2|5723.1|5717.1|460
1631713800000|2021-09-15 13:50:00|5774.1|5768.1|5769.8|5763.8|5782.2|5776.2|5754.7|5748.7|668
1631714100000|2021-09-15 13:55:00|5769.3|5763.3|5759.6|5753.6|5771.2|5765.2|5751.7|5745.7|248
1631714400000|2021-09-15 14:00:00|5763.1|5757.1|5770.2|5764.2|5773.2|5767.2|5760.2|5754.2|449
1631714700000|2021-09-15 14:05:00|5771.2|5765.2|5771.2|5765.2|5779.7|5773.7|5754.2|5748.2|357
1631715000000|2021-09-15 14:10:00|5770.8|5764.8|5769.7|5763.7|5777.2|5771.2|5762.3|5756.3|232
1631715300000|2021-09-15 14:15:00|5770.1|5764.1|5766.2|5760.2|5771.6|5765.6|5763.7|5757.7|155
1631715600000|2021-09-15 14:20:00|5766.7|5760.7|5768.2|5762.2|5771.2|5765.2|5765.8|5759.8|195
1631715900000|2021-09-15 14:25:00|5769.2|5763.2|5761.7|5755.7|5770.1|5764.1|5759.2|5753.2|220
1631716200000|2021-09-15 14:30:00|5764.2|5758.2|5757.7|5751.7|5770.1|5764.1|5756.2|5750.2|238
1631716500000|2021-09-15 14:35:00|5757.3|5751.3|5775|5769|5781.5|5775.5|5757.3|5751.3|378
1631716800000|2021-09-15 14:40:00|5776|5770|5772.6|5766.6|5778|5772|5770.5|5764.5|175
1631717100000|2021-09-15 14:45:00|5773|5767|5791.5|5785.5|5793|5787|5772.6|5766.6|331
1631717400000|2021-09-15 14:50:00|5792.5|5786.5|5777.9|5771.9|5795|5789|5777.4|5771.4|237
1631717700000|2021-09-15 14:55:00|5778|5772|5780|5774|5785|5779|5777.1|5771.1|158
1631718000000|2021-09-15 15:00:00|5780.5|5774.5|5787.5|5781.5|5787.5|5781.5|5777|5771|356
1631718300000|2021-09-15 15:05:00|5787.1|5781.1|5783|5777|5791.6|5785.6|5781.2|5775.2|291
1631718600000|2021-09-15 15:10:00|5782.6|5776.6|5791.5|5785.5|5792.9|5786.9|5781|5775|177
1631718900000|2021-09-15 15:15:00|5790.5|5784.5|5781|5775|5790.5|5784.5|5781|5775|191
1631719200000|2021-09-15 15:20:00|5782|5776|5792|5786|5795|5789|5779|5773|262
1631719500000|2021-09-15 15:25:00|5791.5|5785.5|5792|5786|5794.5|5788.5|5785.5|5779.5|157
1631719800000|2021-09-15 15:30:00|5791|5785|5796|5790|5798|5792|5791|5785|169
1631720100000|2021-09-15 15:35:00|5795.8|5789.8|5810.3|5804.3|5811.7|5805.7|5795.8|5789.8|424
1631720400000|2021-09-15 15:40:00|5809.9|5803.9|5815.3|5809.3|5821.2|5815.2|5809.3|5803.3|380
1631720700000|2021-09-15 15:45:00|5814.8|5808.8|5812.8|5806.8|5815.7|5809.7|5807.3|5801.3|282
1631721000000|2021-09-15 15:50:00|5812.9|5806.9|5816.3|5810.3|5816.8|5810.8|5803.8|5797.8|241
1631721300000|2021-09-15 15:55:00|5816.2|5810.2|5821.8|5815.8|5828.8|5822.8|5815.8|5809.8|372
1631721600000|2021-09-15 16:00:00|5822.3|5816.3|5782.5|5776.5|5823.3|5817.3|5777.6|5771.6|1025
1631721900000|2021-09-15 16:05:00|5783.5|5777.5|5788|5782|5792.5|5786.5|5775|5769|478
1631722200000|2021-09-15 16:10:00|5787|5781|5787.5|5781.5|5796.4|5790.4|5781|5775|394
1631722500000|2021-09-15 16:15:00|5788.5|5782.5|5798|5792|5798.1|5792.1|5788.5|5782.5|232
1631722800000|2021-09-15 16:20:00|5797.6|5791.6|5784.5|5778.5|5801|5795|5783.6|5777.6|375
1631723100000|2021-09-15 16:25:00|5784.1|5778.1|5782.1|5776.1|5787|5781|5777.9|5771.9|313
1631723400000|2021-09-15 16:30:00|5781.7|5775.7|5784.2|5778.2|5785.6|5779.6|5779.5|5773.5|117
1631723700000|2021-09-15 16:35:00|5783.3|5777.3|5784.7|5778.7|5784.7|5778.7|5780.1|5774.1|148
1631724000000|2021-09-15 16:40:00|5785.7|5779.7|5781.7|5775.7|5787.2|5781.2|5777.3|5771.3|176
1631724300000|2021-09-15 16:45:00|5782.2|5776.2|5785.2|5779.2|5787.2|5781.2|5782.2|5776.2|60
1631724600000|2021-09-15 16:50:00|5784.8|5778.8|5796.6|5790.6|5796.6|5790.6|5784.7|5778.7|159
1631724900000|2021-09-15 16:55:00|5796.2|5790.2|5799.7|5793.7|5802.7|5796.7|5795.3|5789.3|148
1631725200000|2021-09-15 17:00:00|5799.2|5793.2|5801.6|5795.6|5802.1|5796.1|5796.2|5790.2|179
1631725500000|2021-09-15 17:05:00|5801.2|5795.2|5794.8|5788.8|5803.2|5797.2|5792.1|5786.1|113
1631725800000|2021-09-15 17:10:00|5794.7|5788.7|5800|5794|5801.2|5795.2|5794.7|5788.7|160
1631726100000|2021-09-15 17:15:00|5800.1|5794.1|5801.8|5795.8|5802.9|5796.9|5800|5794|339
1631726400000|2021-09-15 17:20:00|5801.4|5795.4|5807.8|5801.8|5809.3|5803.3|5801.4|5795.4|238
1631726700000|2021-09-15 17:25:00|5807.4|5801.4|5796|5790|5807.4|5801.4|5794.3|5788.3|149
1631727000000|2021-09-15 17:30:00|5795.2|5789.2|5805.3|5799.3|5805.8|5799.8|5794.4|5788.4|108
1631727300000|2021-09-15 17:35:00|5804.8|5798.8|5808.8|5802.8|5811.7|5805.7|5803.2|5797.2|298
1631727600000|2021-09-15 17:40:00|5809.2|5803.2|5811.8|5805.8|5816.3|5810.3|5808.9|5802.9|235
1631727900000|2021-09-15 17:45:00|5812.8|5806.8|5826.3|5820.3|5832.2|5826.2|5812.2|5806.2|770
1631728200000|2021-09-15 17:50:00|5825.3|5819.3|5817.8|5811.8|5827.3|5821.3|5813.3|5807.3|922
1631728500000|2021-09-15 17:55:00|5817.3|5811.3|5817.8|5811.8|5819.3|5813.3|5812.3|5806.3|416
1631728800000|2021-09-15 18:00:00|5816.8|5810.8|5816.4|5810.4|5822.8|5816.8|5815|5809|377
1631729100000|2021-09-15 18:05:00|5815.8|5809.8|5826.8|5820.8|5829.8|5823.8|5814.9|5808.9|1050
1631729400000|2021-09-15 18:10:00|5827.2|5821.2|5847.4|5841.4|5848.5|5842.5|5820.1|5814.1|1841
1631729700000|2021-09-15 18:15:00|5848.3|5842.3|5853.4|5847.4|5853.4|5847.4|5844.4|5838.4|1113
1631750400000|2021-09-16 00:00:00|5870.2|5864.2|5843.6|5837.6|5870.2|5864.2|5836.5|5830.5|397
1631750700000|2021-09-16 00:05:00|5844.1|5838.1|5840.6|5834.6|5844.1|5838.1|5830.9|5824.9|110
1631751000000|2021-09-16 00:10:00|5841.1|5835.1|5840.2|5834.2|5843|5837|5838.7|5832.7|72
1631751300000|2021-09-16 00:15:00|5840.6|5834.6|5836.1|5830.1|5841.6|5835.6|5836.1|5830.1|24
1631751600000|2021-09-16 00:20:00|5834.6|5828.6|5830.1|5824.1|5835.1|5829.1|5830.1|5824.1|18
1631751900000|2021-09-16 00:25:00|5831.1|5825.1|5837.1|5831.1|5837.1|5831.1|5831.1|5825.1|17
1631752200000|2021-09-16 00:30:00|5836.6|5830.6|5833.1|5827.1|5836.6|5830.6|5832.6|5826.6|8
1631752500000|2021-09-16 00:35:00|5833.5|5827.5|5830.6|5824.6|5833.7|5827.7|5830.1|5824.1|25
1631752800000|2021-09-16 00:40:00|5830.7|5824.7|5833.1|5827.1|5834.1|5828.1|5830.6|5824.6|10
1631753100000|2021-09-16 00:45:00|5832.6|5826.6|5831.1|5825.1|5834.6|5828.6|5830.7|5824.7|8
1631753400000|2021-09-16 00:50:00|5831.2|5825.2|5831.6|5825.6|5832|5826|5831.1|5825.1|10
1631753700000|2021-09-16 00:55:00|5831.1|5825.1|5826.3|5820.3|5831.1|5825.1|5821.3|5815.3|54
1631754000000|2021-09-16 01:00:00|5825.8|5819.8|5820.8|5814.8|5827.3|5821.3|5819.3|5813.3|116
1631754300000|2021-09-16 01:05:00|5820.3|5814.3|5826.8|5820.8|5832.3|5826.3|5820.3|5814.3|54
1631754600000|2021-09-16 01:10:00|5826.7|5820.7|5820.3|5814.3|5827.8|5821.8|5819.9|5813.9|33
1631754900000|2021-09-16 01:15:00|5820.4|5814.4|5827.8|5821.8|5827.8|5821.8|5820.4|5814.4|7
1631755200000|2021-09-16 01:20:00|5827.4|5821.4|5831.8|5825.8|5833.3|5827.3|5826.8|5820.8|33
1631755500000|2021-09-16 01:25:00|5832.3|5826.3|5831.8|5825.8|5832.3|5826.3|5827.8|5821.8|20
1631755800000|2021-09-16 01:30:00|5832.8|5826.8|5831.8|5825.8|5838.8|5832.8|5831.8|5825.8|55
1631756100000|2021-09-16 01:35:00|5832.3|5826.3|5833.3|5827.3|5836.8|5830.8|5828.3|5822.3|21
1631756400000|2021-09-16 01:40:00|5833.8|5827.8|5831.8|5825.8|5837.3|5831.3|5829.8|5823.8|16
1631756700000|2021-09-16 01:45:00|5832.7|5826.7|5845.4|5839.4|5846.3|5840.3|5832.3|5826.3|36
1631757000000|2021-09-16 01:50:00|5845.3|5839.3|5841.7|5835.7|5846.8|5840.8|5839.8|5833.8|65
1631757300000|2021-09-16 01:55:00|5841.8|5835.8|5839.3|5833.3|5845.3|5839.3|5836.4|5830.4|15
1631757600000|2021-09-16 02:00:00|5840.8|5834.8|5835.8|5829.8|5840.8|5834.8|5834.8|5828.8|12
1631757900000|2021-09-16 02:05:00|5836.2|5830.2|5829.3|5823.3|5836.3|5830.3|5829|5823|13
1631758200000|2021-09-16 02:10:00|5828.8|5822.8|5825.8|5819.8|5828.8|5822.8|5823.8|5817.8|15
1631758500000|2021-09-16 02:15:00|5825.3|5819.3|5821.3|5815.3|5825.3|5819.3|5817.3|5811.3|37
1631758800000|2021-09-16 02:20:00|5821.7|5815.7|5824.3|5818.3|5824.8|5818.8|5820.8|5814.8|14
1631759100000|2021-09-16 02:25:00|5823.8|5817.8|5823.8|5817.8|5826.8|5820.8|5821.8|5815.8|12
1631759400000|2021-09-16 02:30:00|5823.3|5817.3|5820.8|5814.8|5825.2|5819.2|5820.3|5814.3|7
1631759700000|2021-09-16 02:35:00|5821.3|5815.3|5822.8|5816.8|5825.8|5818.3|5821.3|5815.3|10
1631760000000|2021-09-16 02:40:00|5823.3|5817.3|5826.3|5820.3|5826.3|5820.3|5823.3|5817.3|3
1631760300000|2021-09-16 02:45:00|5825.9|5819.9|5823.2|5817.2|5826.9|5820.9|5822.3|5816.3|2
1631760600000|2021-09-16 02:50:00|5823.3|5817.3|5827.2|5821.2|5827.2|5821.2|5821.8|5815.8|4
1631760900000|2021-09-16 02:55:00|5827.7|5821.7|5822.8|5816.8|5827.7|5821.7|5822.8|5816.8|4
1631761200000|2021-09-16 03:00:00|5822.3|5816.3|5820.3|5814.3|5822.3|5816.3|5819.4|5813.4|4
1631761500000|2021-09-16 03:05:00|5820.7|5814.7|5822.3|5816.3|5822.8|5816.8|5820.7|5814.7|2
1631761800000|2021-09-16 03:10:00|5821.8|5815.8|5817.4|5811.4|5822.8|5816.8|5817.4|5811.4|26
1631762100000|2021-09-16 03:15:00|5817.3|5811.3|5818.8|5812.8|5820.8|5814.8|5817.3|5811.3|7
1631762400000|2021-09-16 03:20:00|5818.7|5812.7|5820.3|5814.3|5820.8|5814.8|5817.3|5811.3|6
1631762700000|2021-09-16 03:25:00|5820.7|5814.7|5823.3|5817.3|5824.3|5818.3|5820.3|5814.3|6
1631763000000|2021-09-16 03:30:00|5823.2|5817.2|5815.7|5809.7|5823.2|5817.2|5814.8|5808.8|39
1631763300000|2021-09-16 03:35:00|5815.8|5809.8|5820.3|5814.3|5820.3|5814.3|5815.8|5809.8|10
1631763600000|2021-09-16 03:40:00|5820.8|5814.8|5821.8|5815.8|5822.3|5816.3|5820.8|5814.8|1
1631763900000|2021-09-16 03:45:00|5821.3|5815.3|5822.8|5816.8|5823.8|5817.8|5821.3|5815.3|1
1631764200000|2021-09-16 03:50:00|5821.8|5815.8|5822.3|5816.3|5822.9|5816.9|5821.8|5815.8|6
1631764500000|2021-09-16 03:55:00|5819.3|5813.3|5821.3|5815.3|5821.7|5815.7|5819.3|5813.3|5
1631764800000|2021-09-16 04:00:00|5820.9|5814.9|5820.9|5814.9|5822.3|5816.3|5820.8|5814.8|3
1631765100000|2021-09-16 04:05:00|5820.8|5814.8|5821.8|5815.8|5822.2|5816.2|5820|5814|2
1631765400000|2021-09-16 04:10:00|5821.3|5815.3|5821.8|5815.8|5822.8|5816.8|5820.1|5814.1|2
1631765700000|2021-09-16 04:15:00|5821.7|5815.7|5818.3|5812.3|5821.7|5815.7|5815.8|5809.8|13
1631766000000|2021-09-16 04:20:00|5820.3|5814.3|5820.3|5814.3|5820.3|5814.3|5818.8|5812.8|2
1631766300000|2021-09-16 04:25:00|5819.8|5813.8|5814.8|5808.8|5819.8|5813.8|5814.3|5808.3|14
1631766600000|2021-09-16 04:30:00|5815.3|5809.3|5816.3|5810.3|5817.3|5811.3|5815.3|5809.3|3
1631766900000|2021-09-16 04:35:00|5816.2|5810.2|5819.8|5813.8|5819.8|5813.8|5815.8|5809.8|4
1631767200000|2021-09-16 04:40:00|5819.7|5813.7|5821.8|5815.8|5821.8|5815.8|5819.7|5813.7|3
1631767500000|2021-09-16 04:45:00|5822.2|5816.2|5826.8|5820.8|5826.8|5820.8|5822.2|5816.2|3
1631767800000|2021-09-16 04:50:00|5827.2|5821.2|5829.7|5823.7|5829.7|5823.7|5825.7|5819.7|8
1631768100000|2021-09-16 04:55:00|5829.3|5823.3|5827.2|5821.2|5830.2|5824.2|5826.8|5820.8|7
1631768400000|2021-09-16 05:00:00|5826.8|5820.8|5822.3|5816.3|5826.8|5820.8|5821.8|5815.8|2
1631768700000|2021-09-16 05:05:00|5821.9|5815.9|5821.8|5815.8|5821.9|5815.9|5821.8|5815.8|1
1631769000000|2021-09-16 05:10:00|5821.4|5815.4|5819.8|5813.8|5821.4|5815.4|5817.4|5811.4|2
1631769300000|2021-09-16 05:15:00|5820.3|5814.3|5819.8|5813.8|5821.3|5815.3|5819.8|5813.8|1
1631769600000|2021-09-16 05:20:00|5818.8|5812.8|5817.3|5811.3|5819.7|5813.7|5817.3|5811.3|1
1631769900000|2021-09-16 05:25:00|5817.8|5811.8|5814.8|5808.8|5817.8|5811.8|5814.8|5808.8|10
1631770200000|2021-09-16 05:30:00|5813.8|5807.8|5795.8|5789.8|5813.8|5807.8|5794.3|5788.3|45
1631770500000|2021-09-16 05:35:00|5795.4|5789.4|5797.8|5791.8|5797.8|5791.8|5793.8|5787.8|11
1631770800000|2021-09-16 05:40:00|5797.3|5791.3|5795.8|5789.8|5801.3|5795.3|5794.2|5788.2|69
1631771100000|2021-09-16 05:45:00|5796.2|5790.2|5802.3|5796.3|5803.3|5797.3|5794.2|5788.2|20
1631771400000|2021-09-16 05:50:00|5802.8|5796.8|5800.3|5794.3|5812.3|5806.3|5799.3|5793.3|16
1631771700000|2021-09-16 05:55:00|5800.4|5794.4|5800.4|5794.4|5801.8|5795.8|5797.8|5791.8|8
1631772000000|2021-09-16 06:00:00|5800.3|5794.3|5797.3|5791.3|5802.3|5796.3|5795.8|5789.8|19
1631772300000|2021-09-16 06:05:00|5796.8|5790.8|5795.8|5789.8|5801.3|5795.3|5793.8|5787.8|24
1631772600000|2021-09-16 06:10:00|5795.4|5789.4|5790.3|5784.3|5795.4|5789.4|5789.3|5783.3|179
1631772900000|2021-09-16 06:15:00|5789.8|5783.8|5789.4|5783.4|5795.8|5789.8|5789.3|5783.3|31
1631773200000|2021-09-16 06:20:00|5789.8|5783.8|5802.2|5796.2|5803.2|5797.2|5789.4|5783.4|33
1631773500000|2021-09-16 06:25:00|5801|5795|5807.3|5801.3|5807.8|5801.8|5799.8|5793.8|25
1631773800000|2021-09-16 06:30:00|5807.7|5801.7|5804.3|5798.3|5807.7|5801.7|5803.8|5797.8|26
1631774100000|2021-09-16 06:35:00|5804.8|5798.8|5805.8|5799.8|5807.9|5801.9|5803.8|5797.8|39
1631774400000|2021-09-16 06:40:00|5805.6|5799.6|5814.7|5808.7|5820.3|5814.3|5804.3|5798.3|58
1631774700000|2021-09-16 06:45:00|5814.8|5808.8|5818.8|5812.8|5825.3|5819.3|5813.4|5807.4|30
1631775000000|2021-09-16 06:50:00|5818.2|5812.2|5815.2|5809.2|5818.7|5812.7|5810.3|5804.3|8
1631775300000|2021-09-16 06:55:00|5815.3|5809.3|5809.4|5803.4|5815.3|5809.3|5808.4|5802.4|37
1631775600000|2021-09-16 07:00:00|5808.9|5802.9|5810.8|5804.8|5811.3|5805.3|5808|5802|13
1631775900000|2021-09-16 07:05:00|5810.3|5804.3|5808.8|5802.8|5811.8|5805.8|5808.3|5802.3|33
1631776200000|2021-09-16 07:10:00|5808.3|5802.3|5808.9|5802.9|5813.3|5807.3|5807.8|5801.8|28
1631776500000|2021-09-16 07:15:00|5809.3|5803.3|5810.8|5804.8|5811|5805|5808.8|5802.8|14
1631776800000|2021-09-16 07:20:00|5811.3|5805.3|5809.8|5803.8|5812.3|5806.3|5807.8|5801.8|24
1631777100000|2021-09-16 07:25:00|5809.3|5803.3|5809.8|5803.8|5809.8|5803.8|5807.8|5801.8|16
1631777400000|2021-09-16 07:30:00|5809.4|5803.4|5810.8|5804.8|5812.3|5806.3|5808.8|5802.8|38
1631777700000|2021-09-16 07:35:00|5809.8|5803.8|5793.9|5787.9|5809.8|5803.8|5792.5|5786.5|159
1631778000000|2021-09-16 07:40:00|5794|5788|5805.5|5799.5|5808.9|5802.9|5790.1|5784.1|99
1631778300000|2021-09-16 07:45:00|5804.4|5798.4|5811|5805|5818.1|5812.1|5803|5797|176
1631778600000|2021-09-16 07:50:00|5810.9|5804.9|5803|5797|5811|5805|5803|5797|17
1631778900000|2021-09-16 07:55:00|5802.6|5796.6|5812.1|5806.1|5815.5|5809.5|5800.5|5794.5|115
1631779200000|2021-09-16 08:00:00|5812|5806|5816.9|5810.9|5818.9|5812.9|5809.5|5803.5|11
1631779500000|2021-09-16 08:05:00|5817.4|5811.4|5827|5821|5832.7|5826.7|5815.1|5809.1|22
1631779800000|2021-09-16 08:10:00|5826|5820|5834.5|5828.5|5838|5831|5821.5|5815.5|196
1631780100000|2021-09-16 08:15:00|5834|5828|5841.3|5835.3|5848.4|5840.5|5834|5828|66
1631780400000|2021-09-16 08:20:00|5839.4|5833.4|5827.5|5821.5|5839.4|5833.4|5824.8|5818.8|38
1631780700000|2021-09-16 08:25:00|5827|5821|5824.5|5818.5|5827.8|5821.8|5824|5818|19
1631781000000|2021-09-16 08:30:00|5825.5|5819.5|5823|5817|5825.5|5819.5|5815.6|5809.6|33
1631781300000|2021-09-16 08:35:00|5822.5|5816.5|5823.5|5817.5|5824.9|5818.9|5821|5815|12
1631781600000|2021-09-16 08:40:00|5822|5816|5828.8|5822.8|5829.4|5823.4|5821.5|5815.5|24
1631781900000|2021-09-16 08:45:00|5828.9|5822.9|5825|5819|5830|5824|5825|5819|20
1631782200000|2021-09-16 08:50:00|5826.4|5820.4|5823.3|5817.3|5826.4|5820.4|5822.8|5816.8|49
1631782500000|2021-09-16 08:55:00|5822.8|5816.8|5825.7|5819.7|5825.7|5819.7|5822.8|5816.8|13
1631782800000|2021-09-16 09:00:00|5825.3|5819.3|5824.8|5818.8|5828.1|5822.1|5822.8|5816.8|29
1631783100000|2021-09-16 09:05:00|5824.9|5818.9|5815.8|5809.8|5829.8|5823.8|5814.8|5808.8|63
1631783400000|2021-09-16 09:10:00|5815.7|5809.7|5806|5800|5816.2|5810.2|5805.3|5799.3|152
1631783700000|2021-09-16 09:15:00|5806.5|5800.5|5811|5805|5811.9|5805.9|5804.6|5798.6|53
1631784000000|2021-09-16 09:20:00|5811.4|5805.4|5812|5806|5812.4|5806.4|5811|5805|6
1631784300000|2021-09-16 09:25:00|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5811|5805|2
1631784600000|2021-09-16 09:30:00|5812|5806|5809|5803|5812.4|5806.4|5809|5803|6
1631784900000|2021-09-16 09:35:00|5807.5|5801.5|5806.1|5800.1|5809.4|5803.4|5806.1|5800.1|39
1631785200000|2021-09-16 09:40:00|5806.5|5800.5|5806.5|5800.5|5807|5801|5805.6|5799.6|24
1631785500000|2021-09-16 09:45:00|5806.1|5800.1|5804.5|5798.5|5806.8|5800.8|5799|5793|27
1631785800000|2021-09-16 09:50:00|5803|5797|5805.4|5799.4|5806.5|5800.5|5801|5795|31
1631786100000|2021-09-16 09:55:00|5805|5799|5797.4|5791.4|5805.5|5799.5|5796.9|5790.9|15
1631786400000|2021-09-16 10:00:00|5797|5791|5791.5|5785.5|5797.4|5791.4|5789|5783|55
1631786700000|2021-09-16 10:05:00|5792.5|5786.5|5804.5|5798.5|5804.5|5798.5|5792|5786|31
1631787000000|2021-09-16 10:10:00|5809.1|5803.1|5811|5805|5811.9|5805.9|5806|5800|21
1631787300000|2021-09-16 10:15:00|5811.5|5805.5|5809.5|5803.5|5811.5|5805.5|5806.4|5800.4|31
1631787600000|2021-09-16 10:20:00|5809.9|5803.9|5808.8|5802.8|5810.5|5804.5|5804|5798|59
1631787900000|2021-09-16 10:25:00|5808.4|5802.4|5809.9|5803.9|5811.9|5805.9|5807|5801|27
1631788200000|2021-09-16 10:30:00|5809.4|5803.4|5806.5|5800.5|5809.4|5803.4|5805.9|5799.9|27
1631788500000|2021-09-16 10:35:00|5806.9|5800.9|5806.4|5800.4|5807|5801|5806|5800|6
1631788800000|2021-09-16 10:40:00|5806|5800|5799.9|5793.9|5806.9|5800.9|5799.9|5793.9|16
1631789100000|2021-09-16 10:45:00|5799.1|5793.1|5795.8|5789.8|5800|5794|5795.8|5789.8|17
1631789400000|2021-09-16 10:50:00|5795.3|5789.3|5794.3|5788.3|5795.7|5789.7|5792.8|5786.8|4
1631789700000|2021-09-16 10:55:00|5795.5|5789.5|5794.3|5788.3|5795.5|5789.5|5791.8|5785.8|11
1631790000000|2021-09-16 11:00:00|5793.8|5787.8|5801.3|5795.3|5802.3|5796.3|5793.8|5787.8|18
1631790300000|2021-09-16 11:05:00|5800.8|5794.8|5798|5792|5802.4|5796.4|5798|5792|90
1631790600000|2021-09-16 11:10:00|5798.8|5792.8|5801.9|5795.9|5801.9|5795.9|5798.5|5792.5|10
1631790900000|2021-09-16 11:15:00|5802.6|5796.6|5800.1|5794.1|5806.4|5800.4|5800|5794|5
1631791200000|2021-09-16 11:20:00|5799.4|5793.4|5796|5790|5800.5|5794.5|5795.5|5789.5|16
1631791500000|2021-09-16 11:25:00|5796.5|5790.5|5801|5795|5801.3|5795.3|5795.5|5789.5|15
1631791800000|2021-09-16 11:30:00|5802.5|5796.5|5804|5798|5805.5|5799.5|5799.4|5793.4|32
1631792100000|2021-09-16 11:35:00|5803.5|5797.5|5804|5798|5806.9|5800.9|5800|5794|9
1631792400000|2021-09-16 11:40:00|5803.6|5797.6|5807|5801|5808.9|5802.9|5803.6|5797.6|29
1631792700000|2021-09-16 11:45:00|5807.5|5801.5|5815|5809|5816.4|5810.4|5806.5|5800.5|67
1631793000000|2021-09-16 11:50:00|5815.4|5809.4|5814.4|5808.4|5815.4|5809.4|5813.1|5807.1|12
1631793300000|2021-09-16 11:55:00|5814.5|5808.5|5820|5814|5822.5|5816.5|5814.4|5808.4|45
1631793600000|2021-09-16 12:00:00|5819|5813|5808.1|5802.1|5819|5813|5808.1|5802.1|33
1631793900000|2021-09-16 12:05:00|5807.6|5801.6|5815.5|5809.5|5816|5810|5804|5798|66
1631794200000|2021-09-16 12:10:00|5815|5809|5821.3|5815.3|5821.3|5815.3|5811.5|5805.5|262
1631794500000|2021-09-16 12:15:00|5818.9|5812.9|5812.8|5806.8|5818.9|5812.9|5812.8|5806.8|48
1631794800000|2021-09-16 12:20:00|5812.3|5806.3|5809.8|5803.8|5813.6|5807.6|5808.3|5802.3|65
1631795100000|2021-09-16 12:25:00|5810.3|5804.3|5802.5|5792.5|5810.3|5804.3|5800|5792.1|112
1631795400000|2021-09-16 12:30:00|5803|5793|5792|5786|5804.5|5798.5|5791.5|5785.5|125
1631795700000|2021-09-16 12:35:00|5791.6|5785.6|5782|5776|5792|5786|5781|5775|133
1631796000000|2021-09-16 12:40:00|5782.1|5776.1|5780.6|5774.6|5784.7|5778.7|5779.5|5773.5|222
1631799000000|2021-09-16 13:30:00|5785.7|5779.7|5792.2|5786.2|5810.5|5804.5|5769.7|5763.7|1346
1631799300000|2021-09-16 13:35:00|5791.8|5785.8|5750.6|5744.6|5793.7|5787.7|5750.5|5744.5|1307
1631799600000|2021-09-16 13:40:00|5751|5745|5747|5741|5761|5755|5744.5|5738.5|993
1631799900000|2021-09-16 13:45:00|5746.1|5740.1|5718.3|5712.3|5751.5|5745.5|5716.5|5710.5|1223
1631800200000|2021-09-16 13:50:00|5718.2|5712.2|5718.1|5712.1|5738.7|5732.7|5715.7|5709.7|713
1631800500000|2021-09-16 13:55:00|5717.7|5711.7|5722.6|5716.6|5733.5|5727.5|5709.6|5703.6|1012
1631800800000|2021-09-16 14:00:00|5722.5|5716.5|5718.4|5712.4|5730.1|5724.1|5714.5|5708.5|509
1631801100000|2021-09-16 14:05:00|5718.5|5712.5|5705.2|5699.2|5719.5|5713.5|5686.8|5680.8|1055
1631801400000|2021-09-16 14:10:00|5704.7|5698.7|5698.2|5692.2|5710.7|5704.7|5696.7|5690.7|344
1631801700000|2021-09-16 14:15:00|5697.7|5691.7|5704.2|5698.2|5712.2|5706.2|5696.7|5690.7|283
1631802000000|2021-09-16 14:20:00|5704.6|5698.6|5701.6|5695.6|5706.7|5700.7|5699.7|5693.7|194
1631802300000|2021-09-16 14:25:00|5702.1|5696.1|5709.5|5703.5|5712.1|5706.1|5701.6|5695.6|320
1631802600000|2021-09-16 14:30:00|5710.5|5704.5|5725.4|5719.4|5725.5|5719.5|5709.5|5703.5|541
1631802900000|2021-09-16 14:35:00|5725.5|5719.5|5720.8|5714.8|5725.6|5719.6|5719.4|5713.4|654
1631803200000|2021-09-16 14:40:00|5719.9|5713.9|5702.5|5696.5|5720.8|5714.8|5701.5|5695.5|310
1631803500000|2021-09-16 14:45:00|5702.9|5696.9|5698.5|5692.5|5704.5|5698.5|5695.5|5689.5|316
1631803800000|2021-09-16 14:50:00|5698.6|5692.6|5697.5|5691.5|5705|5699|5694.5|5688.5|266
1631804100000|2021-09-16 14:55:00|5697|5691|5688.5|5682.5|5698.5|5692.5|5687.5|5681.5|334
1631804400000|2021-09-16 15:00:00|5688.1|5682.1|5694.5|5688.5|5697.1|5691.1|5683.5|5677.5|562
1631804700000|2021-09-16 15:05:00|5693.5|5687.5|5693|5687|5698.6|5692.6|5692.1|5686.1|221
1631805000000|2021-09-16 15:10:00|5692.5|5686.5|5685.4|5679.4|5698|5692|5682.6|5676.6|332
1631805300000|2021-09-16 15:15:00|5685.5|5679.5|5691|5685|5691.5|5685.5|5682.6|5676.6|172
1631805600000|2021-09-16 15:20:00|5692|5686|5685.5|5679.5|5693.6|5687.6|5684.5|5678.5|291
1631805900000|2021-09-16 15:25:00|5685.6|5679.6|5702.5|5696.5|5706.6|5700.6|5684.5|5678.5|322
1631806200000|2021-09-16 15:30:00|5702.1|5696.1|5694.5|5688.5|5704.7|5698.7|5691.1|5685.1|193
1631806500000|2021-09-16 15:35:00|5694.6|5688.6|5702.5|5696.5|5708.6|5702.6|5690|5684|233
1631806800000|2021-09-16 15:40:00|5702.9|5696.9|5704.6|5698.6|5706.5|5700.5|5693|5687|266
1631807100000|2021-09-16 15:45:00|5705.5|5699.5|5710.5|5704.5|5713.4|5707.4|5705.5|5699.5|533
1631807400000|2021-09-16 15:50:00|5710|5704|5709.5|5703.5|5714.5|5708.5|5708.5|5702.5|142
1631807700000|2021-09-16 15:55:00|5709|5703|5715.5|5709.5|5717|5711|5708.5|5702.5|200
1631808000000|2021-09-16 16:00:00|5714.5|5708.5|5707.4|5701.4|5714.5|5708.5|5705.5|5699.5|206
1631808300000|2021-09-16 16:05:00|5707.5|5701.5|5712|5706|5714.5|5708.5|5704.5|5698.5|175
1631808600000|2021-09-16 16:10:00|5711.6|5705.6|5710.6|5704.6|5714|5708|5710.6|5704.6|226
1631808900000|2021-09-16 16:15:00|5708|5702|5713.6|5707.6|5716|5710|5704.6|5698.6|151
1631809200000|2021-09-16 16:20:00|5714|5708|5713.5|5707.5|5714.5|5708.5|5713.5|5707.5|223
1631809500000|2021-09-16 16:25:00|5713|5707|5706.1|5700.1|5714|5708|5706.1|5700.1|250
1631809800000|2021-09-16 16:30:00|5705.6|5699.6|5707|5701|5713|5707|5704.5|5698.5|122
1631810100000|2021-09-16 16:35:00|5707.1|5701.1|5707.6|5701.6|5711|5705|5706.5|5700.5|158
1631810400000|2021-09-16 16:40:00|5709.5|5703.5|5710.5|5704.5|5716|5710|5709.5|5703.5|170
1631810700000|2021-09-16 16:45:00|5709.6|5703.6|5706.5|5700.5|5710.5|5704.5|5706.5|5700.5|124
1631811000000|2021-09-16 16:50:00|5705.5|5699.5|5698|5692|5707|5701|5697.5|5691.5|167
1631811300000|2021-09-16 16:55:00|5698.5|5692.5|5688.1|5682.1|5698.5|5692.5|5687.6|5681.6|162
1631811600000|2021-09-16 17:00:00|5688.5|5682.5|5695|5689|5698.3|5692.3|5684.5|5678.5|244
1631811900000|2021-09-16 17:05:00|5694.5|5688.5|5694.6|5688.6|5696.4|5690.4|5694.5|5688.5|165
1631812200000|2021-09-16 17:10:00|5695.1|5689.1|5706|5700|5706|5700|5694.6|5688.6|141
1631812500000|2021-09-16 17:15:00|5706.6|5700.6|5711.5|5705.5|5715.1|5709.1|5704.6|5698.6|289
1631812800000|2021-09-16 17:20:00|5712.5|5706.5|5702.5|5696.5|5713|5707|5695|5689|199
1631813100000|2021-09-16 17:25:00|5702.9|5696.9|5699.5|5693.5|5703.5|5697.5|5699.5|5693.5|137
1631813400000|2021-09-16 17:30:00|5700.1|5694.1|5697.5|5691.5|5701.5|5695.5|5695.1|5689.1|92
1631813700000|2021-09-16 17:35:00|5697.1|5691.1|5703|5697|5703.5|5697.5|5696.1|5690.1|144
1631814000000|2021-09-16 17:40:00|5703.5|5697.5|5706.6|5700.6|5708|5702|5702.5|5696.5|251
1631814300000|2021-09-16 17:45:00|5707.1|5701.1|5706.5|5700.5|5708|5702|5706.4|5700.4|60
1631814600000|2021-09-16 17:50:00|5706.9|5700.9|5708.5|5702.5|5708.5|5702.5|5704.4|5698.4|415
1631814900000|2021-09-16 17:55:00|5708.1|5702.1|5702.5|5696.5|5711.4|5705.4|5702|5696|333
1631815200000|2021-09-16 18:00:00|5702.6|5696.6|5696.3|5690.3|5703|5697|5695.4|5689.4|640
1631815500000|2021-09-16 18:05:00|5696.8|5690.8|5703.2|5697.2|5704.7|5698.7|5696.2|5690.2|1717
1631815800000|2021-09-16 18:10:00|5703.3|5697.3|5688.3|5682.3|5708.1|5702.1|5683.4|5677.4|1377
1631816100000|2021-09-16 18:15:00|5690.3|5684.3|5689.8|5683.8|5698.5|5692.5|5684.9|5678.9|1021
1631836800000|2021-09-17 00:00:00|5699.7|5693.7|5696.1|5690.1|5699.7|5693.7|5679.6|5673.6|166
1631837100000|2021-09-17 00:05:00|5695.7|5689.7|5705.2|5699.2|5705.7|5699.7|5695.2|5689.2|27
1631837400000|2021-09-17 00:10:00|5705.1|5699.1|5703.2|5697.2|5708.3|5702.3|5702.7|5696.7|35
1631837700000|2021-09-17 00:15:00|5702.8|5696.8|5698.7|5692.7|5702.8|5696.8|5696.2|5690.2|47
1631838000000|2021-09-17 00:20:00|5697.8|5691.8|5701.7|5695.7|5702.7|5696.7|5696.6|5690.6|47
1631838300000|2021-09-17 00:25:00|5701.8|5695.8|5697.7|5691.7|5701.8|5695.8|5697.7|5691.7|23
1631838600000|2021-09-17 00:30:00|5697.8|5691.8|5701.1|5695.1|5701.1|5695.1|5696.7|5690.7|13
1631838900000|2021-09-17 00:35:00|5700.2|5694.2|5701.7|5695.7|5703.6|5697.6|5698.7|5692.7|19
1631839200000|2021-09-17 00:40:00|5700.7|5694.7|5698.7|5692.7|5700.7|5694.7|5698.7|5692.7|9
1631839500000|2021-09-17 00:45:00|5699.7|5693.7|5698.7|5692.7|5699.7|5693.7|5698.2|5692.2|9
1631839800000|2021-09-17 00:50:00|5699.1|5693.1|5703.7|5697.7|5703.7|5697.7|5698.6|5692.6|43
1631840100000|2021-09-17 00:55:00|5703.2|5697.2|5703.7|5697.7|5703.7|5697.7|5702.7|5696.7|6
1631840400000|2021-09-17 01:00:00|5702.7|5696.7|5704.2|5698.2|5710.2|5704.2|5702.7|5696.7|37
1631840700000|2021-09-17 01:05:00|5703.8|5697.8|5703.3|5697.3|5707.2|5701.2|5702.7|5696.7|61
1631841000000|2021-09-17 01:10:00|5703.2|5697.2|5703.1|5697.1|5708.7|5702.7|5702.7|5696.7|23
1631841300000|2021-09-17 01:15:00|5703.2|5697.2|5697.2|5691.2|5704.6|5698.6|5696.2|5690.2|24
1631841600000|2021-09-17 01:20:00|5697.6|5691.6|5697.2|5691.2|5699.6|5693.6|5696.7|5690.7|22
1631841900000|2021-09-17 01:25:00|5696.7|5690.7|5697.2|5691.2|5699.6|5693.6|5694.7|5688.7|26
1631842200000|2021-09-17 01:30:00|5696.1|5690.1|5685.2|5679.2|5697.2|5691.2|5683.7|5677.7|58
1631842500000|2021-09-17 01:35:00|5684.7|5678.7|5684.7|5678.7|5686.7|5680.7|5676.8|5670.8|75
1631842800000|2021-09-17 01:40:00|5684.9|5678.9|5684.7|5678.7|5686.2|5680.2|5679.7|5673.7|54
1631843100000|2021-09-17 01:45:00|5684.3|5678.3|5677.7|5671.7|5688.7|5682.7|5677.7|5671.7|35
1631843400000|2021-09-17 01:50:00|5678.7|5672.7|5664.7|5658.7|5681.1|5675.1|5664.7|5658.7|191
1631843700000|2021-09-17 01:55:00|5665.7|5659.7|5667.2|5661.2|5669.2|5663.2|5663.7|5657.7|33
1631844000000|2021-09-17 02:00:00|5666.8|5660.8|5668.7|5662.7|5669.6|5663.6|5666.2|5660.2|23
1631844300000|2021-09-17 02:05:00|5667.7|5661.7|5665.7|5659.7|5673.2|5667.2|5665.2|5659.2|91
1631844600000|2021-09-17 02:10:00|5665.3|5659.3|5669.2|5663.2|5670.7|5664.7|5664.1|5658.1|17
1631844900000|2021-09-17 02:15:00|5668.8|5662.8|5665.2|5659.2|5672.1|5666.1|5664.4|5658.4|14
1631845200000|2021-09-17 02:20:00|5664.7|5658.7|5663.2|5657.2|5670.7|5664.7|5661.7|5655.7|43
1631845500000|2021-09-17 02:25:00|5662.7|5656.7|5656.7|5650.7|5664.1|5658.1|5656.7|5650.7|12
1631845800000|2021-09-17 02:30:00|5656.6|5650.6|5640.2|5634.2|5656.7|5650.7|5634.2|5628.2|119
1631846100000|2021-09-17 02:35:00|5640.1|5634.1|5638.7|5632.7|5640.2|5634.2|5633.2|5627.2|71
1631846400000|2021-09-17 02:40:00|5638.8|5632.8|5643.7|5637.7|5645.7|5639.7|5632.7|5626.7|57
1631846700000|2021-09-17 02:45:00|5642.2|5636.2|5638.2|5632.2|5642.2|5636.2|5635.8|5629.8|20
1631847000000|2021-09-17 02:50:00|5637.6|5631.6|5640.6|5634.6|5640.7|5634.7|5631.7|5625.7|33
1631847300000|2021-09-17 02:55:00|5640.2|5634.2|5643.7|5637.7|5646.1|5640.1|5637.7|5631.7|58
1631847600000|2021-09-17 03:00:00|5644.2|5638.2|5637.7|5631.7|5644.3|5638.3|5637.6|5631.6|66
1631847900000|2021-09-17 03:05:00|5638.2|5632.2|5632.7|5626.7|5638.2|5632.2|5632.7|5626.7|34
1631848200000|2021-09-17 03:10:00|5632.2|5626.2|5628.7|5622.7|5632.2|5626.2|5625.7|5619.7|50
1631848500000|2021-09-17 03:15:00|5628.2|5622.2|5627.7|5621.7|5630.2|5624.2|5625.8|5619.8|23
1631848800000|2021-09-17 03:20:00|5626.7|5620.7|5625.9|5619.9|5630.2|5624.2|5625.2|5619.2|17
1631849100000|2021-09-17 03:25:00|5625.7|5619.7|5631.2|5625.2|5633.2|5627.2|5625.7|5619.7|5
1631849400000|2021-09-17 03:30:00|5631.7|5625.7|5633.7|5627.7|5635.1|5629.1|5629.7|5623.7|7
1631849700000|2021-09-17 03:35:00|5634.1|5628.1|5637.7|5631.7|5637.7|5631.7|5633.7|5627.7|21
1631850000000|2021-09-17 03:40:00|5638.2|5632.2|5639.7|5633.7|5639.7|5633.7|5636.8|5630.8|4
1631850300000|2021-09-17 03:45:00|5639.3|5633.3|5646.7|5640.7|5646.7|5640.7|5638.7|5632.7|8
1631850600000|2021-09-17 03:50:00|5646.2|5640.2|5644.7|5638.7|5646.2|5640.2|5643.9|5637.9|3
1631850900000|2021-09-17 03:55:00|5645.7|5639.7|5642.7|5636.7|5646.7|5640.7|5642.7|5636.7|7
1631851200000|2021-09-17 04:00:00|5643.2|5637.2|5645.7|5639.7|5645.7|5639.7|5643.2|5637.2|6
1631851500000|2021-09-17 04:05:00|5645.2|5639.2|5650.2|5644.2|5650.2|5644.2|5643.2|5637.2|33
1631851800000|2021-09-17 04:10:00|5649.8|5643.8|5650.2|5644.2|5650.7|5644.7|5649.7|5643.7|15
1631852100000|2021-09-17 04:15:00|5650.6|5644.6|5652.2|5646.2|5652.7|5646.7|5649.7|5643.7|33
1631852400000|2021-09-17 04:20:00|5652.7|5646.7|5652.2|5646.2|5653.1|5647.1|5651.7|5645.7|2
1631852700000|2021-09-17 04:25:00|5652.6|5646.6|5650.7|5644.7|5652.7|5646.7|5649.7|5643.7|12
1631853000000|2021-09-17 04:30:00|5650.2|5644.2|5651.7|5645.7|5652.6|5646.6|5650.1|5644.1|8
1631853300000|2021-09-17 04:35:00|5651.3|5645.3|5653.2|5647.2|5653.2|5647.2|5651.2|5645.2|7
1631853600000|2021-09-17 04:40:00|5652.7|5646.7|5652.7|5646.7|5653.7|5647.7|5651.2|5645.2|12
1631853900000|2021-09-17 04:45:00|5653.2|5647.2|5651.2|5645.2|5653.7|5647.7|5649.2|5643.2|11
1631854200000|2021-09-17 04:50:00|5651|5645|5652.7|5646.7|5653.2|5647.2|5651|5645|4
1631854500000|2021-09-17 04:55:00|5653.1|5647.1|5653.7|5647.7|5653.7|5647.7|5652.2|5646.2|4
1631854800000|2021-09-17 05:00:00|5652.3|5646.3|5652.2|5646.2|5653.2|5647.2|5651.7|5645.7|12
1631855100000|2021-09-17 05:05:00|5652.6|5646.6|5653.2|5647.2|5653.7|5647.7|5651.7|5645.7|11
1631855400000|2021-09-17 05:10:00|5652.8|5646.8|5647.2|5641.2|5653.2|5647.2|5645.7|5639.7|6
1631855700000|2021-09-17 05:15:00|5646.7|5640.7|5649.2|5643.2|5649.2|5643.2|5646.2|5640.2|2
1631856000000|2021-09-17 05:20:00|5648.8|5642.8|5649.7|5643.7|5649.7|5643.7|5647.2|5641.2|7
1631856300000|2021-09-17 05:25:00|5650.2|5644.2|5645.7|5639.7|5650.2|5644.2|5644.1|5638.1|5
1631856600000|2021-09-17 05:30:00|5646.7|5640.7|5645.2|5639.2|5647.7|5641.7|5644.6|5638.6|3
1631856900000|2021-09-17 05:35:00|5645.3|5639.3|5645.2|5639.2|5646.7|5640.7|5644.1|5638.1|9
1631857200000|2021-09-17 05:40:00|5644.7|5638.7|5647.7|5641.7|5651.2|5645.2|5642.2|5636.2|27
1631857500000|2021-09-17 05:45:00|5647.2|5641.2|5644.7|5638.7|5647.2|5641.2|5644.3|5638.3|3
1631857800000|2021-09-17 05:50:00|5645.1|5639.1|5645.2|5639.2|5646.7|5640.7|5643.2|5637.2|2
1631858100000|2021-09-17 05:55:00|5644.7|5638.7|5644.2|5638.2|5646.2|5640.2|5644.1|5638.1|181
1631858400000|2021-09-17 06:00:00|5643.8|5637.8|5642.7|5636.7|5644.7|5638.7|5641.5|5635.5|24
1631858700000|2021-09-17 06:05:00|5643.2|5637.2|5642.7|5636.7|5643.7|5637.7|5642.2|5636.2|3
1631859000000|2021-09-17 06:10:00|5643.2|5637.2|5645.7|5639.7|5651.1|5645.1|5643.2|5637.2|31
1631859300000|2021-09-17 06:15:00|5644.3|5638.3|5645.7|5639.7|5647.8|5641.8|5643.7|5637.7|34
1631859600000|2021-09-17 06:20:00|5646.7|5640.7|5650.7|5644.7|5651.2|5645.2|5646.2|5640.2|38
1631859900000|2021-09-17 06:25:00|5651.1|5645.1|5649.2|5643.2|5657.7|5651.7|5647.8|5641.8|10
1631860200000|2021-09-17 06:30:00|5648.7|5642.7|5645.2|5639.2|5649.2|5643.2|5644.7|5638.7|2
1631860500000|2021-09-17 06:35:00|5645.7|5639.7|5644.7|5638.7|5646.2|5640.2|5643.3|5637.3|30
1631860800000|2021-09-17 06:40:00|5645.1|5639.1|5644|5638|5646.7|5640.7|5640.8|5634.8|54
1631861100000|2021-09-17 06:45:00|5643.8|5637.8|5644.2|5638.2|5646.2|5640.2|5643.8|5637.8|16
1631861400000|2021-09-17 06:50:00|5643.8|5637.8|5645.3|5639.3|5646.7|5640.7|5641.2|5635.2|18
1631861700000|2021-09-17 06:55:00|5645|5639|5639.2|5633.2|5645|5639|5639.2|5633.2|6
1631862000000|2021-09-17 07:00:00|5639.7|5633.7|5638.7|5632.7|5639.7|5633.7|5632.3|5626.3|67
1631862300000|2021-09-17 07:05:00|5639.2|5633.2|5642.7|5636.7|5642.7|5636.7|5639.2|5633.2|21
1631862600000|2021-09-17 07:10:00|5642.2|5636.2|5644.7|5638.7|5646.3|5640.3|5640.8|5634.8|11
1631862900000|2021-09-17 07:15:00|5645.2|5639.2|5650.7|5644.7|5652.9|5646.9|5645.2|5639.2|40
1631863200000|2021-09-17 07:20:00|5651.2|5645.2|5653.2|5647.2|5653.8|5647.8|5646.4|5640.4|13
1631863500000|2021-09-17 07:25:00|5654.4|5648.4|5659.2|5653.2|5660.3|5654.3|5654.4|5648.4|22
1631863800000|2021-09-17 07:30:00|5659.7|5653.7|5660.8|5654.8|5661.2|5655.2|5654.8|5648.8|8
1631864100000|2021-09-17 07:35:00|5660.7|5654.7|5660.1|5654.1|5661.2|5655.2|5659.2|5653.2|2
1631864400000|2021-09-17 07:40:00|5659.7|5653.7|5653.7|5647.7|5659.7|5653.7|5652.2|5646.2|24
1631864700000|2021-09-17 07:45:00|5653.3|5647.3|5647.7|5641.7|5655.2|5649.2|5645.7|5639.7|30
1631865000000|2021-09-17 07:50:00|5647.3|5641.3|5653.2|5647.2|5654.2|5648.2|5647.3|5641.3|7
1631865300000|2021-09-17 07:55:00|5652.8|5646.8|5651.2|5645.2|5655.7|5649.7|5650.2|5644.2|42
1631865600000|2021-09-17 08:00:00|5648.8|5642.8|5647.7|5641.7|5650.6|5644.6|5647.7|5641.7|28
1631865900000|2021-09-17 08:05:00|5650.6|5644.6|5648.7|5642.7|5651.2|5645.2|5648.2|5642.2|40
1631866200000|2021-09-17 08:10:00|5650.7|5644.7|5652.6|5646.6|5652.7|5646.7|5648.7|5642.7|16
1631866500000|2021-09-17 08:15:00|5652.7|5646.7|5653.2|5647.2|5655.2|5649.2|5651.2|5645.2|23
1631866800000|2021-09-17 08:20:00|5652.7|5646.7|5656.7|5650.7|5656.7|5650.7|5652.7|5646.7|39
1631867100000|2021-09-17 08:25:00|5657|5651|5661.6|5655.6|5663.2|5657.2|5655.7|5649.7|27
1631867400000|2021-09-17 08:30:00|5661.2|5655.2|5655.7|5649.7|5662.7|5656.7|5655.7|5649.7|16
1631867700000|2021-09-17 08:35:00|5655.8|5649.8|5666.2|5660.2|5666.7|5660.7|5655.8|5649.8|11
1631868000000|2021-09-17 08:40:00|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5665.7|5659.7|34
1631868300000|2021-09-17 08:45:00|5669.2|5663.2|5666.7|5660.7|5670.2|5664.2|5664.8|5658.8|89
1631868600000|2021-09-17 08:50:00|5667.2|5661.2|5665.2|5659.2|5669.1|5663.1|5664.1|5658.1|48
1631868900000|2021-09-17 08:55:00|5665.7|5659.7|5662.2|5656.2|5666.1|5660.1|5661.2|5655.2|46
1631869200000|2021-09-17 09:00:00|5662.6|5656.6|5665.2|5659.2|5667.3|5661.3|5662.2|5656.2|42
1631869500000|2021-09-17 09:05:00|5664.4|5658.4|5659.7|5653.7|5664.7|5658.7|5659.7|5653.7|17
1631869800000|2021-09-17 09:10:00|5660.1|5654.1|5659.9|5653.9|5664.7|5658.7|5657.7|5651.7|34
1631870100000|2021-09-17 09:15:00|5659.2|5653.2|5661.2|5655.2|5661.2|5655.2|5654.7|5648.7|23
1631870400000|2021-09-17 09:20:00|5661.6|5655.6|5662.2|5656.2|5662.6|5656.6|5655.7|5649.7|8
1631870700000|2021-09-17 09:25:00|5662.1|5656.1|5654.7|5648.7|5662.2|5656.2|5649.5|5643.5|54
1631871000000|2021-09-17 09:30:00|5655.9|5649.9|5656.7|5650.7|5657.7|5651.7|5655.7|5649.7|8
1631871300000|2021-09-17 09:35:00|5657.5|5651.5|5656.7|5650.7|5658.9|5652.9|5656.7|5650.7|8
1631871600000|2021-09-17 09:40:00|5657.1|5651.1|5655.2|5649.2|5657.1|5651.1|5654.7|5648.7|45
1631871900000|2021-09-17 09:45:00|5654.7|5648.7|5655.9|5649.9|5656.2|5650.2|5654.7|5648.7|9
1631872200000|2021-09-17 09:50:00|5655.6|5649.6|5662.2|5656.2|5662.7|5656.7|5655.2|5649.2|36
1631872500000|2021-09-17 09:55:00|5662.4|5656.4|5656.2|5650.2|5662.4|5656.4|5655.9|5649.9|40
1631872800000|2021-09-17 10:00:00|5656.6|5650.6|5655.7|5649.7|5659.7|5653.7|5655.4|5649.4|41
1631873100000|2021-09-17 10:05:00|5655.4|5649.4|5656.2|5650.2|5657.7|5651.7|5654.4|5648.4|36
1631873400000|2021-09-17 10:10:00|5655.9|5649.9|5653.2|5647.2|5655.9|5649.9|5648.4|5642.4|40
1631873700000|2021-09-17 10:15:00|5653.6|5647.6|5648.9|5642.9|5653.7|5647.7|5648.4|5642.4|27
1631874000000|2021-09-17 10:20:00|5648.4|5642.4|5645.4|5639.4|5648.9|5642.9|5644.9|5638.9|24
1631874300000|2021-09-17 10:25:00|5646.6|5640.6|5646.6|5640.6|5647.1|5641.1|5645.6|5639.6|40
1631874600000|2021-09-17 10:30:00|5648.1|5642.1|5645.7|5639.7|5648.7|5642.7|5645.4|5639.4|37
1631874900000|2021-09-17 10:35:00|5646.1|5640.1|5647.7|5641.7|5648.2|5642.2|5645.7|5639.7|13
1631875200000|2021-09-17 10:40:00|5647.2|5641.2|5639.7|5633.7|5647.2|5641.2|5639.7|5633.7|18
1631875500000|2021-09-17 10:45:00|5640.2|5634.2|5634.1|5628.1|5642.2|5636.2|5633.6|5627.6|29
1631875800000|2021-09-17 10:50:00|5634.2|5628.2|5632.2|5626.2|5637.7|5631.7|5632.2|5626.2|27
1631876100000|2021-09-17 10:55:00|5632.6|5626.6|5638.1|5632.1|5638.1|5632.1|5632.2|5626.2|18
1631876400000|2021-09-17 11:00:00|5638.6|5632.6|5647.7|5641.7|5648.7|5642.7|5638.6|5632.6|34
1631876700000|2021-09-17 11:05:00|5648.1|5642.1|5640.2|5634.2|5648.7|5642.7|5640.2|5634.2|11
1631877000000|2021-09-17 11:10:00|5640.6|5634.6|5660.2|5654.2|5661.2|5655.2|5640.6|5634.6|68
1631877300000|2021-09-17 11:15:00|5661.2|5655.2|5658.2|5652.2|5662.2|5656.2|5656.7|5650.7|31
1631877600000|2021-09-17 11:20:00|5657.7|5651.7|5661.7|5655.7|5663.6|5657.6|5655.7|5649.7|31
1631877900000|2021-09-17 11:25:00|5661.9|5655.9|5662.7|5656.7|5663.7|5657.7|5661.2|5655.2|114
1631878200000|2021-09-17 11:30:00|5663.2|5657.2|5660.2|5654.2|5663.7|5657.7|5659.7|5653.7|15
1631878500000|2021-09-17 11:35:00|5659.7|5653.7|5665.7|5659.7|5668.7|5662.7|5659.2|5653.2|34
1631878800000|2021-09-17 11:40:00|5666.2|5660.2|5660.7|5654.7|5666.2|5660.2|5660.7|5654.7|14
1631879100000|2021-09-17 11:45:00|5661.1|5655.1|5659.2|5653.2|5662.2|5656.2|5658.7|5652.7|62
1631879400000|2021-09-17 11:50:00|5659.7|5653.7|5652.7|5646.7|5659.7|5653.7|5652.7|5646.7|42
1631879700000|2021-09-17 11:55:00|5652.2|5646.2|5659.2|5653.2|5659.7|5653.7|5651.7|5645.7|31
1631880000000|2021-09-17 12:00:00|5657.2|5651.2|5657.7|5651.7|5658.2|5652.2|5651.2|5645.2|37
1631880300000|2021-09-17 12:05:00|5657.2|5651.2|5656.2|5650.2|5663.7|5657.7|5656.2|5650.2|69
1631880600000|2021-09-17 12:10:00|5656.4|5650.4|5655.2|5649.2|5665.7|5659.7|5655.2|5649.2|32
1631880900000|2021-09-17 12:15:00|5655.6|5649.6|5653.7|5647.7|5656.7|5650.7|5652.2|5646.2|59
1631881200000|2021-09-17 12:20:00|5653.2|5647.2|5646.2|5640.2|5653.6|5647.6|5644.7|5638.7|79
1631881500000|2021-09-17 12:25:00|5647.2|5641.2|5647.1|5641.1|5650.6|5644.6|5646.1|5640.1|155
1631881800000|2021-09-17 12:30:00|5647.2|5641.2|5645.6|5639.6|5648.7|5642.7|5644.7|5638.7|54
1631882100000|2021-09-17 12:35:00|5646.4|5640.4|5646.7|5640.7|5647.7|5641.7|5644.6|5638.6|69
1631882400000|2021-09-17 12:40:00|5646.9|5640.9|5646.2|5640.2|5647.7|5641.7|5644.7|5638.7|178
1631885400000|2021-09-17 13:30:00|5639.2|5633.2|5603.2|5597.2|5644.1|5638.1|5599.7|5593.7|1983
1631885700000|2021-09-17 13:35:00|5602.9|5596.9|5577.4|5571.4|5608.8|5602.8|5570.3|5564.3|1001
1631886000000|2021-09-17 13:40:00|5578.5|5572.5|5586|5580|5587.4|5581.4|5563|5557|883
1631886300000|2021-09-17 13:45:00|5585.8|5579.8|5581.5|5575.5|5595|5589|5576.5|5570.5|715
1631886600000|2021-09-17 13:50:00|5580.2|5574.2|5577.5|5571.5|5584.6|5578.6|5572.5|5566.5|548
1631886900000|2021-09-17 13:55:00|5577|5571|5566.5|5560.5|5577.6|5571.6|5566|5560|441
1631887200000|2021-09-17 14:00:00|5566|5560|5570.5|5564.5|5571.1|5565.1|5564|5558|497
1631887500000|2021-09-17 14:05:00|5570.1|5564.1|5569.5|5563.5|5574.5|5568.5|5565|5559|525
1631887800000|2021-09-17 14:10:00|5569|5563|5578.7|5572.7|5583.2|5577.2|5565|5559|497
1631888100000|2021-09-17 14:15:00|5578.3|5572.3|5583.8|5577.8|5585.2|5579.2|5575.2|5569.2|929
1631888400000|2021-09-17 14:20:00|5582.8|5576.8|5579.7|5573.7|5592.7|5586.7|5578.3|5572.3|327
1631888700000|2021-09-17 14:25:00|5579.2|5573.2|5571.7|5565.7|5579.2|5573.2|5570.2|5564.2|290
1631889000000|2021-09-17 14:30:00|5571.3|5565.3|5566.2|5560.2|5575.8|5569.8|5566.2|5560.2|496
1631889300000|2021-09-17 14:35:00|5566.9|5560.9|5574.2|5568.2|5574.2|5568.2|5556.2|5550.2|676
1631889600000|2021-09-17 14:40:00|5573.7|5567.7|5573.7|5567.7|5580.2|5574.2|5560.7|5554.7|494
1631889900000|2021-09-17 14:45:00|5572.7|5566.7|5573.2|5567.2|5574.2|5568.2|5563.7|5557.7|440
1631890200000|2021-09-17 14:50:00|5572.3|5566.3|5593.9|5587.9|5594|5588|5572.3|5566.3|264
1631890500000|2021-09-17 14:55:00|5593.5|5587.5|5588|5582|5593.5|5587.5|5582|5576|203
1631890800000|2021-09-17 15:00:00|5588.6|5582.6|5587|5581|5592.7|5586.7|5583.1|5577.1|182
1631891100000|2021-09-17 15:05:00|5586|5580|5589.5|5583.5|5594.5|5588.5|5581.5|5575.5|270
1631891400000|2021-09-17 15:10:00|5589.9|5583.9|5598|5592|5599|5593|5583.3|5577.3|180
1631891700000|2021-09-17 15:15:00|5598.5|5592.5|5604.5|5598.5|5626.5|5620.5|5598.5|5592.5|905
1631892000000|2021-09-17 15:20:00|5604|5598|5604|5598|5612|5606|5602.5|5596.5|367
1631892300000|2021-09-17 15:25:00|5603.6|5597.6|5604|5598|5607.5|5601.5|5600.4|5594.4|306
1631892600000|2021-09-17 15:30:00|5603.6|5597.6|5627.5|5621.5|5627.6|5621.6|5603.1|5597.1|332
1631892900000|2021-09-17 15:35:00|5628.5|5622.5|5650|5644|5653.5|5647.5|5627.5|5621.5|740
1631893200000|2021-09-17 15:40:00|5649.5|5643.5|5657.5|5651.5|5662.4|5656.4|5647|5641|572
1631893500000|2021-09-17 15:45:00|5657.1|5651.1|5657|5651|5662|5656|5655|5649|295
1631893800000|2021-09-17 15:50:00|5656.5|5650.5|5678.5|5672.5|5682.5|5676.5|5656.5|5650.5|559
1631894100000|2021-09-17 15:55:00|5678|5672|5640.6|5634.6|5678|5672|5637|5631|412
1631894400000|2021-09-17 16:00:00|5641.5|5635.5|5644.2|5638.2|5651.2|5645.2|5636|5630|306
1631894700000|2021-09-17 16:05:00|5644.6|5638.6|5641.2|5635.2|5652.2|5646.2|5639.2|5633.2|111
1631895000000|2021-09-17 16:10:00|5640.2|5634.2|5635.7|5629.7|5640.7|5634.7|5625.2|5619.2|237
1631895300000|2021-09-17 16:15:00|5636.1|5630.1|5646.8|5640.8|5650.2|5644.2|5632.7|5626.7|135
1631895600000|2021-09-17 16:20:00|5643.7|5637.7|5641.7|5635.7|5649.1|5643.1|5639.6|5633.6|217
1631895900000|2021-09-17 16:25:00|5642.7|5636.7|5637.2|5631.2|5643.7|5637.7|5635.4|5629.4|142
1631896200000|2021-09-17 16:30:00|5636.7|5630.7|5635.6|5629.6|5638.6|5632.6|5633.5|5627.5|252
1631896500000|2021-09-17 16:35:00|5635.7|5629.7|5632.7|5626.7|5635.7|5629.7|5629.8|5623.8|40
1631896800000|2021-09-17 16:40:00|5632.3|5626.3|5632.2|5626.2|5633.2|5627.2|5626.2|5620.2|106
1631897100000|2021-09-17 16:45:00|5631.6|5625.6|5631.7|5625.7|5632.1|5626.1|5629.4|5623.4|252
1631897400000|2021-09-17 16:50:00|5632.2|5626.2|5641.2|5635.2|5641.2|5635.2|5631.2|5625.2|74
1631897700000|2021-09-17 16:55:00|5640.8|5634.8|5636.2|5630.2|5641.7|5635.7|5636.2|5630.2|82
1631898000000|2021-09-17 17:00:00|5635.2|5629.2|5631.7|5625.7|5638.7|5632.7|5631.2|5625.2|80
1631898300000|2021-09-17 17:05:00|5632.7|5626.7|5635.8|5629.8|5639.2|5633.2|5631.2|5625.2|76
1631898600000|2021-09-17 17:10:00|5635.7|5629.7|5636.8|5630.8|5641.2|5635.2|5635.2|5629.2|72
1631898900000|2021-09-17 17:15:00|5637.7|5631.7|5635.3|5629.3|5637.7|5631.7|5635.3|5629.3|98
1631899200000|2021-09-17 17:20:00|5634.8|5628.8|5633.3|5627.3|5635.2|5629.2|5628.2|5622.2|148
1631899500000|2021-09-17 17:25:00|5632.9|5626.9|5643.7|5637.7|5646.3|5640.3|5628.2|5622.2|175
1631899800000|2021-09-17 17:30:00|5644.2|5638.2|5648.6|5642.6|5649.3|5643.3|5643.2|5637.2|90
1631900100000|2021-09-17 17:35:00|5648.7|5642.7|5643.7|5637.7|5649.6|5643.6|5642.6|5636.6|78
1631900400000|2021-09-17 17:40:00|5644.1|5638.1|5643.2|5637.2|5647.7|5641.7|5640.3|5634.3|82
1631900700000|2021-09-17 17:45:00|5642.7|5636.7|5639.7|5633.7|5644.2|5638.2|5638.7|5632.7|108
1631901000000|2021-09-17 17:50:00|5640.1|5634.1|5649.7|5643.7|5651.7|5645.7|5637.8|5631.8|454
1631901300000|2021-09-17 17:55:00|5649.6|5643.6|5656.2|5650.2|5658.7|5652.7|5642.7|5636.7|306
1631901600000|2021-09-17 18:00:00|5654.7|5648.7|5642.9|5636.9|5657.7|5651.7|5642.3|5636.3|338
1631901900000|2021-09-17 18:05:00|5643.4|5637.4|5626.9|5620.9|5643.9|5637.9|5613.4|5607.4|446
1631902200000|2021-09-17 18:10:00|5626.6|5620.6|5626.8|5620.8|5647.7|5641.7|5625.7|5619.7|1482
1631902500000|2021-09-17 18:15:00|5627.7|5621.7|5633.2|5627.2|5639.2|5633.2|5626.1|5620.1|828
1632096000000|2021-09-20 00:00:00|5639.9|5629.9|5633.7|5627.7|5639.9|5631.7|5605.8|5599.8|294
1632096300000|2021-09-20 00:05:00|5636.5|5630.5|5623.2|5617.2|5637.2|5631.2|5621.5|5615.5|133
1632096600000|2021-09-20 00:10:00|5626.2|5620.2|5625|5619|5633.2|5627.2|5625|5619|22
1632096900000|2021-09-20 00:15:00|5625.5|5619.5|5631.7|5625.7|5634.7|5628.7|5624.5|5618.5|36
1632097200000|2021-09-20 00:20:00|5631.2|5625.2|5630.2|5624.2|5632|5626|5628.7|5622.7|19
1632097500000|2021-09-20 00:25:00|5630.7|5624.7|5633|5627|5633|5627|5630.7|5624.7|7
1632097800000|2021-09-20 00:30:00|5632.7|5626.7|5633.5|5627.5|5634|5628|5632.2|5626.2|16
1632098100000|2021-09-20 00:35:00|5633.7|5627.7|5627.2|5621.2|5633.7|5627.7|5626.4|5620.4|12
1632098400000|2021-09-20 00:40:00|5627.7|5621.7|5622.5|5616.5|5630.8|5624.8|5620.2|5614.2|14
1632098700000|2021-09-20 00:45:00|5622.7|5616.7|5624.2|5618.2|5624.7|5618.7|5622.7|5616.7|2
1632099000000|2021-09-20 00:50:00|5623.7|5617.7|5624.2|5618.2|5625.2|5619.2|5620.7|5614.7|20
1632099300000|2021-09-20 00:55:00|5623.7|5617.7|5625.7|5619.7|5627.2|5621.2|5623.7|5617.7|11
1632099600000|2021-09-20 01:00:00|5625.3|5619.3|5622.2|5616.2|5625.7|5619.7|5619.7|5613.7|20
1632099900000|2021-09-20 01:05:00|5622.5|5616.5|5622.7|5616.7|5624.7|5618.7|5622.2|5616.2|3
1632100200000|2021-09-20 01:10:00|5622.3|5616.3|5626.2|5620.2|5626.7|5620.7|5618.7|5612.7|12
1632100500000|2021-09-20 01:15:00|5625.8|5619.8|5614.2|5608.2|5625.8|5619.8|5613.2|5607.2|35
1632100800000|2021-09-20 01:20:00|5613.2|5607.2|5607.7|5601.7|5613.2|5607.2|5606.7|5600.7|19
1632101100000|2021-09-20 01:25:00|5610.2|5604.2|5607.2|5601.2|5610.2|5604.2|5602.2|5596.2|46
1632101400000|2021-09-20 01:30:00|5607.5|5601.5|5607.2|5601.2|5608.2|5602.2|5606.7|5600.7|8
1632101700000|2021-09-20 01:35:00|5606.8|5600.8|5607.2|5601.2|5609.2|5603.2|5606.3|5600.3|29
1632102000000|2021-09-20 01:40:00|5606.7|5600.7|5604.2|5598.2|5608.7|5602.7|5603.5|5597.5|18
1632102300000|2021-09-20 01:45:00|5603.7|5597.7|5602.2|5596.2|5604.2|5598.2|5601.7|5595.7|82
1632102600000|2021-09-20 01:50:00|5601.7|5595.7|5602.3|5596.3|5602.7|5596.7|5601.2|5595.2|5
1632102900000|2021-09-20 01:55:00|5604|5598|5604.2|5598.2|5605.2|5599.2|5601.2|5595.2|58
1632103200000|2021-09-20 02:00:00|5603.7|5597.7|5593.5|5587.5|5604.7|5598.7|5592.3|5586.3|138
1632103500000|2021-09-20 02:05:00|5593.2|5587.2|5591.2|5585.2|5593.5|5587.5|5588.2|5582.2|20
1632103800000|2021-09-20 02:10:00|5590.7|5584.7|5589.2|5583.2|5590.7|5584.7|5588.2|5582.2|14
1632104100000|2021-09-20 02:15:00|5588.8|5582.8|5590.2|5584.2|5590.7|5584.7|5588.7|5582.7|12
1632104400000|2021-09-20 02:20:00|5590|5584|5589.2|5583.2|5590|5584|5585.2|5579.2|32
1632104700000|2021-09-20 02:25:00|5589.5|5583.5|5589.2|5583.2|5592|5586|5586.8|5580.8|25
1632105000000|2021-09-20 02:30:00|5587.2|5581.2|5586.7|5580.7|5587.2|5581.2|5585.7|5579.7|11
1632105300000|2021-09-20 02:35:00|5585.7|5579.7|5582.7|5576.7|5585.7|5579.7|5578.7|5572.7|25
1632105600000|2021-09-20 02:40:00|5581.2|5575.2|5584.7|5578.7|5584.8|5578.8|5580.7|5574.7|7
1632105900000|2021-09-20 02:45:00|5584.3|5578.3|5576.8|5570.8|5584.7|5578.7|5575.8|5569.8|52
1632106200000|2021-09-20 02:50:00|5576.7|5570.7|5575.7|5569.7|5577.2|5571.2|5574.5|5568.5|8
1632106500000|2021-09-20 02:55:00|5576.2|5570.2|5577.7|5571.7|5578.7|5572.7|5574.7|5568.7|7
1632106800000|2021-09-20 03:00:00|5579.2|5573.2|5576.8|5570.8|5579.2|5573.2|5576.7|5570.7|7
1632107100000|2021-09-20 03:05:00|5577.2|5571.2|5576.3|5570.3|5577.2|5571.2|5575.6|5569.6|6
1632107400000|2021-09-20 03:10:00|5575.7|5569.7|5582.7|5576.7|5582.7|5576.7|5574.7|5568.7|16
1632107700000|2021-09-20 03:15:00|5585.7|5579.7|5582.7|5576.7|5587.7|5581.7|5582.2|5576.2|6
1632108000000|2021-09-20 03:20:00|5583.2|5577.2|5587.7|5581.7|5588.2|5582.2|5578.7|5572.7|14
1632108300000|2021-09-20 03:25:00|5588.3|5582.3|5584.8|5578.8|5588.3|5582.3|5584.8|5578.8|5
1632108600000|2021-09-20 03:30:00|5585.2|5579.2|5588.2|5582.2|5588.7|5582.7|5585.2|5579.2|9
1632108900000|2021-09-20 03:35:00|5587.8|5581.8|5589.2|5583.2|5590.7|5584.7|5587.2|5581.2|6
1632109200000|2021-09-20 03:40:00|5588.7|5582.7|5586.7|5580.7|5588.7|5582.7|5586.2|5580.2|1
1632109500000|2021-09-20 03:45:00|5587.2|5581.2|5587.7|5581.7|5589.2|5583.2|5585.7|5579.7|14
1632109800000|2021-09-20 03:50:00|5588.1|5582.1|5587.2|5581.2|5588.2|5582.2|5585.6|5579.6|4
1632110100000|2021-09-20 03:55:00|5587.6|5581.6|5580.2|5574.2|5588.2|5582.2|5580.2|5574.2|12
1632110400000|2021-09-20 04:00:00|5580.1|5574.1|5575.7|5569.7|5580.7|5574.7|5575.7|5569.7|3
1632110700000|2021-09-20 04:05:00|5576.7|5570.7|5582.6|5576.6|5583.4|5577.4|5576.7|5570.7|22
1632111000000|2021-09-20 04:10:00|5582.7|5576.7|5581.7|5575.7|5584.3|5578.3|5581.2|5575.2|3
1632111300000|2021-09-20 04:15:00|5582.7|5576.7|5594.2|5588.2|5596.2|5590.2|5582.2|5576.2|18
1632111600000|2021-09-20 04:20:00|5593.4|5587.4|5586.3|5580.3|5593.4|5587.4|5586.3|5580.3|5
1632111900000|2021-09-20 04:25:00|5586.2|5580.2|5585.1|5579.1|5586.2|5580.2|5584.2|5578.2|4
1632112200000|2021-09-20 04:30:00|5585.2|5579.2|5586.7|5580.7|5586.7|5580.7|5585.2|5579.2|2
1632112500000|2021-09-20 04:35:00|5585.2|5579.2|5583.2|5577.2|5585.2|5579.2|5583.2|5577.2|3
1632112800000|2021-09-20 04:40:00|5584.2|5578.2|5586.7|5580.7|5586.7|5580.7|5583.7|5577.7|4
1632113100000|2021-09-20 04:45:00|5587.1|5581.1|5586.7|5580.7|5587.2|5581.2|5586.7|5580.7|0
1632113400000|2021-09-20 04:50:00|5587.1|5581.1|5586.2|5580.2|5587.2|5581.2|5585.2|5579.2|2
1632113700000|2021-09-20 04:55:00|5585.7|5579.7|5582.7|5576.7|5585.7|5579.7|5581.8|5575.8|2
1632114000000|2021-09-20 05:00:00|5582.3|5576.3|5584.2|5578.2|5584.2|5578.2|5581.7|5575.7|5
1632114300000|2021-09-20 05:05:00|5585.2|5579.2|5584.7|5578.7|5586.7|5580.7|5584.7|5578.7|4
1632114600000|2021-09-20 05:10:00|5583.2|5577.2|5585.7|5579.7|5586.8|5580.8|5583.2|5577.2|3
1632114900000|2021-09-20 05:15:00|5586.1|5580.1|5588.2|5582.2|5588.2|5582.2|5586.1|5580.1|1
1632115200000|2021-09-20 05:20:00|5589.2|5583.2|5590.7|5584.7|5590.8|5584.8|5589.2|5583.2|2
1632115500000|2021-09-20 05:25:00|5592.3|5586.3|5593.2|5587.2|5593.2|5587.2|5592.3|5586.3|3
1632115800000|2021-09-20 05:30:00|5594.2|5588.2|5594.7|5588.7|5598.2|5592.2|5592.2|5586.2|23
1632116100000|2021-09-20 05:35:00|5593.2|5587.2|5595.7|5589.7|5595.7|5589.7|5592.7|5586.7|8
1632116400000|2021-09-20 05:40:00|5595.6|5589.6|5593.3|5587.3|5595.6|5589.6|5593.2|5587.2|14
1632116700000|2021-09-20 05:45:00|5593.2|5587.2|5593.2|5587.2|5593.7|5587.7|5593.2|5587.2|0
1632117000000|2021-09-20 05:50:00|5593.7|5587.7|5592.7|5586.7|5593.7|5587.7|5592.7|5586.7|1
1632117300000|2021-09-20 05:55:00|5593.2|5587.2|5596.7|5590.7|5597.2|5591.2|5593.2|5587.2|6
1632117600000|2021-09-20 06:00:00|5596.3|5590.3|5593.7|5587.7|5596.7|5590.7|5593.7|5587.7|3
1632117900000|2021-09-20 06:05:00|5593.2|5587.2|5593.7|5587.7|5594.7|5588.7|5592.7|5586.7|8
1632118200000|2021-09-20 06:10:00|5593.6|5587.6|5596.2|5590.2|5597.2|5591.2|5593.2|5587.2|1
1632118500000|2021-09-20 06:15:00|5595.8|5589.8|5594.7|5588.7|5597.2|5591.2|5594.7|5588.7|6
1632118800000|2021-09-20 06:20:00|5594.2|5588.2|5601.7|5595.7|5602.7|5596.7|5593.7|5587.7|13
1632119100000|2021-09-20 06:25:00|5600.7|5594.7|5598.2|5592.2|5600.7|5594.7|5598.1|5592.1|4
1632119400000|2021-09-20 06:30:00|5598.7|5592.7|5590.2|5584.2|5599.2|5593.2|5589.7|5583.7|20
1632119700000|2021-09-20 06:35:00|5589.2|5583.2|5591.3|5585.3|5595.7|5589.7|5588.3|5582.3|14
1632120000000|2021-09-20 06:40:00|5590.8|5584.8|5589.3|5583.3|5592.2|5586.2|5589.2|5583.2|3
1632120300000|2021-09-20 06:45:00|5588.8|5582.8|5593.2|5587.2|5593.7|5587.7|5586.3|5580.3|16
1632120600000|2021-09-20 06:50:00|5592.7|5586.7|5588.7|5582.7|5593.2|5587.2|5588.7|5582.7|8
1632120900000|2021-09-20 06:55:00|5589.2|5583.2|5595.3|5589.3|5596.3|5590.3|5589.2|5583.2|7
1632121200000|2021-09-20 07:00:00|5596.2|5590.2|5593.3|5587.3|5596.8|5590.8|5592.3|5586.3|12
1632121500000|2021-09-20 07:05:00|5592.3|5586.3|5586.2|5580.2|5596.7|5590.7|5585.7|5579.7|15
1632121800000|2021-09-20 07:10:00|5585.8|5579.8|5586.7|5580.7|5589.3|5583.3|5580.2|5574.2|37
1632122100000|2021-09-20 07:15:00|5586.8|5580.8|5588.3|5582.3|5588.7|5582.7|5582.8|5576.8|16
1632122400000|2021-09-20 07:20:00|5589.1|5583.1|5585.2|5579.2|5589.1|5583.1|5583.6|5577.6|13
1632122700000|2021-09-20 07:25:00|5586.2|5580.2|5583.2|5577.2|5587.2|5581.2|5581.3|5575.3|12
1632123000000|2021-09-20 07:30:00|5582.7|5576.7|5588.2|5582.2|5588.2|5582.2|5582.7|5576.7|4
1632123300000|2021-09-20 07:35:00|5588.7|5582.7|5594.7|5588.7|5594.7|5588.7|5586.7|5580.7|12
1632123600000|2021-09-20 07:40:00|5594.3|5588.3|5592.7|5586.7|5594.3|5588.3|5582.2|5576.2|40
1632123900000|2021-09-20 07:45:00|5591.7|5585.7|5592.2|5586.2|5594.2|5588.2|5591.2|5585.2|5
1632124200000|2021-09-20 07:50:00|5591.3|5585.3|5589.2|5583.2|5593.2|5587.2|5588.2|5582.2|13
1632124500000|2021-09-20 07:55:00|5588.2|5582.2|5589.2|5583.2|5590.3|5584.3|5588.2|5582.2|14
1632124800000|2021-09-20 08:00:00|5589.7|5583.7|5594.7|5588.7|5594.7|5588.7|5588.2|5582.2|12
1632125100000|2021-09-20 08:05:00|5595.1|5589.1|5598.2|5592.2|5599.7|5593.7|5595.1|5589.1|6
1632125400000|2021-09-20 08:10:00|5598.7|5592.7|5604.2|5598.2|5606.2|5600.2|5597.7|5591.7|32
1632125700000|2021-09-20 08:15:00|5603.7|5597.7|5603.2|5597.2|5605.2|5599.2|5600.7|5594.7|10
1632126000000|2021-09-20 08:20:00|5602.8|5596.8|5593.7|5587.7|5604.2|5598.2|5593.7|5587.7|17
1632126300000|2021-09-20 08:25:00|5593.2|5587.2|5593.2|5587.2|5594.7|5588.7|5589.3|5583.3|12
1632126600000|2021-09-20 08:30:00|5593.1|5587.1|5584.7|5578.7|5593.1|5587.1|5583.3|5577.3|115
1632126900000|2021-09-20 08:35:00|5585.1|5579.1|5586.7|5580.7|5588.2|5582.2|5584.7|5578.7|6
1632127200000|2021-09-20 08:40:00|5584.7|5578.7|5584.7|5578.7|5584.7|5578.7|5581.8|5575.8|6
1632127500000|2021-09-20 08:45:00|5584.2|5578.2|5588.7|5582.7|5590.2|5584.2|5583.2|5577.2|18
1632127800000|2021-09-20 08:50:00|5590.2|5584.2|5590.7|5584.7|5591.7|5585.7|5589.7|5583.7|22
1632128100000|2021-09-20 08:55:00|5591.1|5585.1|5584.6|5578.6|5591.2|5585.2|5582.8|5576.8|14
1632128400000|2021-09-20 09:00:00|5584.2|5578.2|5582.3|5576.3|5586.7|5580.7|5581.8|5575.8|4
1632128700000|2021-09-20 09:05:00|5580.2|5574.2|5577.2|5571.2|5581.1|5575.1|5576.7|5570.7|56
1632129000000|2021-09-20 09:10:00|5579.2|5573.2|5576.8|5570.8|5579.2|5573.2|5575.8|5569.8|85
1632129300000|2021-09-20 09:15:00|5576.5|5570.5|5578.2|5572.2|5579.2|5573.2|5574.5|5568.5|23
1632129600000|2021-09-20 09:20:00|5577.7|5571.7|5568.7|5562.7|5579.2|5573.2|5567.7|5561.7|57
1632129900000|2021-09-20 09:25:00|5567.1|5561.1|5565.6|5559.6|5569.6|5563.6|5563.2|5557.2|139
1632130200000|2021-09-20 09:30:00|5565.1|5559.1|5562.7|5556.7|5566.8|5560.8|5562.3|5556.3|56
1632130500000|2021-09-20 09:35:00|5563.2|5557.2|5564.7|5558.7|5565.2|5559.2|5562.2|5556.2|14
1632130800000|2021-09-20 09:40:00|5564.2|5558.2|5562.7|5556.7|5564.2|5558.2|5561.2|5555.2|38
1632131100000|2021-09-20 09:45:00|5563.1|5557.1|5558.7|5552.7|5563.6|5557.6|5554.7|5548.7|73
1632131400000|2021-09-20 09:50:00|5559.3|5553.3|5565.2|5559.2|5567.2|5561.2|5558.5|5552.5|27
1632131700000|2021-09-20 09:55:00|5564.7|5558.7|5562.2|5556.2|5566.6|5560.6|5562.2|5556.2|6
1632132000000|2021-09-20 10:00:00|5562.6|5556.6|5562.7|5556.7|5565.2|5559.2|5561.7|5555.7|21
1632132300000|2021-09-20 10:05:00|5562.2|5556.2|5556.2|5550.2|5564.7|5558.7|5554.2|5548.2|52
1632132600000|2021-09-20 10:10:00|5555.7|5549.7|5554.8|5548.8|5556.2|5550.2|5554.2|5548.2|41
1632132900000|2021-09-20 10:15:00|5554.7|5548.7|5555.7|5549.7|5556.2|5550.2|5554.7|5548.7|0
1632133200000|2021-09-20 10:20:00|5556.2|5550.2|5544.8|5538.8|5556.2|5550.2|5544.3|5538.3|109
1632133500000|2021-09-20 10:25:00|5545.2|5539.2|5535.2|5529.2|5545.2|5539.2|5531.7|5525.7|85
1632133800000|2021-09-20 10:30:00|5534.8|5528.8|5552.7|5546.7|5556.2|5550.2|5534.7|5528.7|44
1632134100000|2021-09-20 10:35:00|5553.1|5547.1|5564.2|5558.2|5564.2|5558.2|5552.1|5546.1|42
1632134400000|2021-09-20 10:40:00|5561.8|5555.8|5560.7|5554.7|5562.3|5556.3|5555.7|5549.7|29
1632134700000|2021-09-20 10:45:00|5560|5554|5562.2|5556.2|5563.7|5557.7|5559.2|5553.2|10
1632135000000|2021-09-20 10:50:00|5562.7|5556.7|5561.7|5555.7|5567.2|5561.2|5561.2|5555.2|10
1632135300000|2021-09-20 10:55:00|5561.2|5555.2|5559.7|5553.7|5561.2|5555.2|5557.8|5551.8|7
1632135600000|2021-09-20 11:00:00|5559.3|5553.3|5560.2|5554.2|5560.2|5554.2|5558.7|5552.7|24
1632135900000|2021-09-20 11:05:00|5559.7|5553.7|5560.2|5554.2|5560.2|5554.2|5559.2|5553.2|16
1632136200000|2021-09-20 11:10:00|5559.7|5553.7|5558.7|5552.7|5560.2|5554.2|5558.7|5552.7|56
1632136500000|2021-09-20 11:15:00|5558.3|5552.3|5557.7|5551.7|5559.7|5553.7|5556.7|5550.7|34
1632136800000|2021-09-20 11:20:00|5558.2|5552.2|5553.8|5547.8|5559.2|5553.2|5553.2|5547.2|19
1632137100000|2021-09-20 11:25:00|5554.2|5548.2|5559.2|5553.2|5559.2|5553.2|5551.2|5545.2|31
1632137400000|2021-09-20 11:30:00|5558.7|5552.7|5550.7|5544.7|5559.2|5553.2|5547.8|5541.8|44
1632137700000|2021-09-20 11:35:00|5550.3|5544.3|5557.7|5551.7|5557.7|5551.7|5550.3|5544.3|9
1632138000000|2021-09-20 11:40:00|5557.3|5551.3|5558.7|5552.7|5558.7|5552.7|5556.7|5550.7|4
1632138300000|2021-09-20 11:45:00|5559.1|5553.1|5559.2|5553.2|5563.2|5557.2|5556.2|5550.2|65
1632138600000|2021-09-20 11:50:00|5559.7|5553.7|5554.2|5548.2|5561.2|5555.2|5552.2|5546.2|14
1632138900000|2021-09-20 11:55:00|5554.7|5548.7|5558.2|5552.2|5558.2|5552.2|5550.8|5544.8|39
1632139200000|2021-09-20 12:00:00|5558.6|5552.6|5548.2|5542.2|5560.2|5554.2|5548.2|5542.2|67
1632139500000|2021-09-20 12:05:00|5549|5543|5544.2|5538.2|5554.7|5548.7|5544.2|5538.2|72
1632139800000|2021-09-20 12:10:00|5543.7|5537.7|5542.2|5536.2|5546.7|5540.7|5534.7|5528.7|52
1632140100000|2021-09-20 12:15:00|5541.9|5535.9|5549.2|5543.2|5549.2|5543.2|5539.7|5533.7|9
1632140400000|2021-09-20 12:20:00|5549|5543|5531.4|5525.4|5549|5543|5516|5510|445
1632140700000|2021-09-20 12:25:00|5531.9|5525.9|5535.7|5529.7|5541.2|5535.2|5529.2|5523.2|70
1632141000000|2021-09-20 12:30:00|5535.2|5529.2|5529.2|5523.2|5537.7|5531.7|5528.5|5522.5|64
1632141300000|2021-09-20 12:35:00|5528.8|5522.8|5544.9|5538.9|5546|5540|5528.8|5522.8|119
1632141600000|2021-09-20 12:40:00|5545|5539|5542.1|5536.1|5546.7|5540.7|5540.6|5534.6|134
1632144600000|2021-09-20 13:30:00|5541.9|5535.9|5542|5536|5557.4|5551.4|5500.5|5494.5|1606
1632144900000|2021-09-20 13:35:00|5543|5537|5519.4|5513.4|5552|5546|5511.6|5505.6|965
1632145200000|2021-09-20 13:40:00|5519.5|5513.5|5518|5512|5526.1|5520.1|5511.5|5505.5|675
1632145500000|2021-09-20 13:45:00|5517.6|5511.6|5517|5511|5525.4|5519.4|5509.5|5503.5|715
1632145800000|2021-09-20 13:50:00|5518.9|5512.9|5517.7|5511.7|5524.5|5518.5|5510.6|5504.6|323
1632146100000|2021-09-20 13:55:00|5517.4|5511.4|5515.7|5509.7|5518.2|5512.2|5508.9|5502.9|269
1632146400000|2021-09-20 14:00:00|5515.4|5509.4|5517|5511|5517.9|5511.9|5508.4|5502.4|337
1632146700000|2021-09-20 14:05:00|5517.5|5511.5|5521.4|5515.4|5527.7|5521.7|5511.5|5505.5|518
1632147000000|2021-09-20 14:10:00|5522.2|5516.2|5527.4|5521.4|5528.7|5522.7|5516.7|5510.7|266
1632147300000|2021-09-20 14:15:00|5526.7|5520.7|5518.7|5512.7|5529.2|5523.2|5517.2|5511.2|156
1632147600000|2021-09-20 14:20:00|5518.4|5512.4|5512.2|5506.2|5520.2|5514.2|5508.2|5502.2|466
1632147900000|2021-09-20 14:25:00|5512.6|5506.6|5512.2|5506.2|5517.2|5511.2|5510.4|5504.4|330
1632148200000|2021-09-20 14:30:00|5511.2|5505.2|5498.1|5492.1|5511.2|5505.2|5497.4|5491.4|331
1632148500000|2021-09-20 14:35:00|5498.2|5492.2|5510.5|5504.5|5510.5|5504.5|5494.6|5488.6|472
1632148800000|2021-09-20 14:40:00|5510|5504|5502.2|5496.2|5511|5505|5499|5493|243
1632149100000|2021-09-20 14:45:00|5501.9|5495.9|5513.9|5507.9|5514.2|5508.2|5498.1|5492.1|283
1632149400000|2021-09-20 14:50:00|5513.4|5507.4|5513.2|5507.2|5517.2|5511.2|5506.2|5500.2|211
1632149700000|2021-09-20 14:55:00|5512.7|5506.7|5507.9|5501.9|5515.7|5509.7|5507.9|5501.9|202
1632150000000|2021-09-20 15:00:00|5508.2|5502.2|5500.2|5494.2|5512.2|5506.2|5498.2|5492.2|299
1632150300000|2021-09-20 15:05:00|5499.9|5493.9|5516.7|5510.7|5517.2|5511.2|5499.9|5493.9|252
1632150600000|2021-09-20 15:10:00|5516.2|5510.2|5522.7|5516.7|5523.7|5517.7|5510.2|5504.2|158
1632150900000|2021-09-20 15:15:00|5522.4|5516.4|5522.7|5516.7|5526.7|5520.7|5513.4|5507.4|150
1632151200000|2021-09-20 15:20:00|5522.4|5516.4|5522.2|5516.2|5534.4|5528.4|5518.7|5512.7|168
1632151500000|2021-09-20 15:25:00|5521.4|5515.4|5513.2|5507.2|5524.2|5518.2|5513.2|5507.2|208
1632151800000|2021-09-20 15:30:00|5513.6|5507.6|5514.7|5508.7|5517.2|5511.2|5508.2|5502.2|225
1632152100000|2021-09-20 15:35:00|5517.1|5511.1|5524.2|5518.2|5524.2|5518.2|5507.2|5501.2|146
1632152400000|2021-09-20 15:40:00|5523.9|5517.9|5519.6|5513.6|5531.2|5525.2|5518.2|5512.2|189
1632152700000|2021-09-20 15:45:00|5519.2|5513.2|5508.2|5502.2|5519.6|5513.6|5507.7|5501.7|103
1632153000000|2021-09-20 15:50:00|5507.7|5501.7|5506.2|5500.2|5508.7|5502.7|5500.2|5494.2|219
1632153300000|2021-09-20 15:55:00|5505.9|5499.9|5504.7|5498.7|5508.2|5502.2|5500.2|5494.2|131
1632153600000|2021-09-20 16:00:00|5504.4|5498.4|5496.7|5490.7|5504.6|5498.6|5496.2|5490.2|185
1632153900000|2021-09-20 16:05:00|5496.4|5490.4|5496.9|5490.9|5497.2|5491.2|5492.5|5486.5|142
1632154200000|2021-09-20 16:10:00|5497.2|5491.2|5499.7|5493.7|5507.2|5501.2|5496.2|5490.2|110
1632154500000|2021-09-20 16:15:00|5499.2|5493.2|5498.9|5492.9|5499.3|5493.3|5494.4|5488.4|88
1632154800000|2021-09-20 16:20:00|5498.7|5492.7|5503.9|5497.9|5504.2|5498.2|5498.4|5492.4|88
1632155100000|2021-09-20 16:25:00|5503.5|5497.5|5507.6|5501.6|5509.2|5503.2|5503.4|5497.4|76
1632155400000|2021-09-20 16:30:00|5507.2|5501.2|5499.6|5493.6|5507.6|5501.6|5498.2|5492.2|104
1632155700000|2021-09-20 16:35:00|5499.2|5493.2|5502.7|5496.7|5505.7|5499.7|5498.6|5492.6|154
1632156000000|2021-09-20 16:40:00|5502.2|5496.2|5499.2|5493.2|5502.2|5496.2|5499.1|5493.1|88
1632156300000|2021-09-20 16:45:00|5499.7|5493.7|5502.2|5496.2|5504.2|5498.2|5499.1|5493.1|101
1632156600000|2021-09-20 16:50:00|5503.2|5497.2|5503.6|5497.6|5506.2|5500.2|5499.2|5493.2|112
1632156900000|2021-09-20 16:55:00|5503.2|5497.2|5501|5495|5504.5|5498.5|5499.5|5493.5|736
1632157200000|2021-09-20 17:00:00|5501.5|5495.5|5501.5|5495.5|5503.4|5497.4|5500.5|5494.5|99
1632157500000|2021-09-20 17:05:00|5501.6|5495.6|5496|5490|5502.5|5496.5|5493.9|5487.9|327
1632157800000|2021-09-20 17:10:00|5495.5|5489.5|5492.5|5486.5|5497.4|5491.4|5492.4|5486.4|132
1632158100000|2021-09-20 17:15:00|5491.5|5485.5|5491.9|5485.9|5492.4|5486.4|5487.5|5481.5|611
1632158400000|2021-09-20 17:20:00|5492.5|5486.5|5496|5490|5497.9|5491.9|5491.5|5485.5|96
1632158700000|2021-09-20 17:25:00|5495.6|5489.6|5499|5493|5500.4|5494.4|5495.5|5489.5|199
1632159000000|2021-09-20 17:30:00|5498.5|5492.5|5504.5|5498.5|5505.4|5499.4|5498.4|5492.4|353
1632159300000|2021-09-20 17:35:00|5504.9|5498.9|5507.2|5501.2|5507.6|5501.6|5504.4|5498.4|249
1632159600000|2021-09-20 17:40:00|5507.6|5501.6|5511.2|5505.2|5512.4|5506.4|5507.2|5501.2|271
1632159900000|2021-09-20 17:45:00|5511.7|5505.7|5513.6|5507.6|5514.2|5508.2|5510.2|5504.2|167
1632160200000|2021-09-20 17:50:00|5513.2|5507.2|5503.7|5497.7|5513.4|5507.4|5502.9|5496.9|135
1632160500000|2021-09-20 17:55:00|5504.1|5498.1|5501.2|5495.2|5511.2|5505.2|5501.2|5495.2|374
1632160800000|2021-09-20 18:00:00|5501.6|5495.6|5505.7|5499.7|5508.2|5502.2|5501.2|5495.2|223
1632161100000|2021-09-20 18:05:00|5505.4|5499.4|5514.4|5508.4|5518.1|5512.1|5505.2|5499.2|426
1632161400000|2021-09-20 18:10:00|5513.2|5507.2|5493.1|5487.1|5513.2|5507.2|5491.3|5485.3|1277
1632161700000|2021-09-20 18:15:00|5493.5|5487.5|5487.3|5481.3|5499.5|5493.5|5486.1|5480.1|549
1632182400000|2021-09-21 00:00:00|5496.8|5490.8|5490.3|5484.3|5499.3|5493.3|5485.3|5479.3|175
1632182700000|2021-09-21 00:05:00|5489.9|5483.9|5499.8|5493.8|5503.3|5497.3|5486.3|5480.3|120
1632183000000|2021-09-21 00:10:00|5499.4|5493.4|5505.3|5499.3|5505.3|5499.3|5498.3|5492.3|22
1632183300000|2021-09-21 00:15:00|5505.8|5499.8|5503.8|5497.8|5505.8|5499.8|5500.1|5494.1|15
1632183600000|2021-09-21 00:20:00|5504.1|5498.1|5505.6|5499.6|5507.8|5501.8|5504.1|5498.1|18
1632183900000|2021-09-21 00:25:00|5505.3|5499.3|5499.8|5493.8|5505.8|5499.8|5496.3|5490.3|32
1632184200000|2021-09-21 00:30:00|5500.8|5494.8|5499.8|5493.8|5500.8|5494.8|5493.3|5487.3|23
1632184500000|2021-09-21 00:35:00|5500.1|5494.1|5508.3|5502.3|5508.8|5502.8|5499.8|5493.3|42
1632184800000|2021-09-21 00:40:00|5508.4|5502.4|5512.3|5506.3|5516.6|5510.6|5508.4|5502.4|39
1632185100000|2021-09-21 00:45:00|5511.8|5505.8|5510.6|5504.6|5512.3|5506.3|5510.3|5504.3|7
1632185400000|2021-09-21 00:50:00|5510.1|5504.1|5510.3|5504.3|5514.8|5508.8|5509.5|5503.5|23
1632185700000|2021-09-21 00:55:00|5509.9|5503.9|5506.7|5500.7|5510.3|5504.3|5503.3|5497.3|30
1632186000000|2021-09-21 01:00:00|5507|5501|5508.3|5502.3|5509.8|5503.8|5502.3|5496.3|34
1632186300000|2021-09-21 01:05:00|5508.8|5502.8|5515.3|5509.3|5516.3|5510.3|5508.3|5502.3|12
1632186600000|2021-09-21 01:10:00|5514.8|5508.8|5518.8|5512.8|5522.3|5516.3|5514.8|5508.8|63
1632186900000|2021-09-21 01:15:00|5519.3|5513.3|5519.3|5513.3|5521.8|5515.8|5517.8|5511.8|22
1632187200000|2021-09-21 01:20:00|5519.8|5513.8|5521.3|5515.3|5524.8|5518.8|5519.8|5513.8|27
1632187500000|2021-09-21 01:25:00|5520.3|5514.3|5519.3|5513.3|5520.8|5514.8|5518.9|5512.9|13
1632187800000|2021-09-21 01:30:00|5518.4|5512.4|5519.3|5513.3|5519.3|5513.3|5514.8|5508.8|19
1632188100000|2021-09-21 01:35:00|5518.8|5512.8|5519.8|5513.8|5525.3|5519.3|5518.8|5512.8|40
1632188400000|2021-09-21 01:40:00|5521.7|5515.7|5528.8|5522.8|5529.4|5523.4|5521.7|5515.7|14
1632188700000|2021-09-21 01:45:00|5528.3|5522.3|5532.3|5526.3|5535.3|5529.3|5528.3|5522.3|43
1632189000000|2021-09-21 01:50:00|5532.7|5526.7|5533.3|5527.3|5536.2|5530.2|5531.3|5525.3|23
1632189300000|2021-09-21 01:55:00|5532.9|5526.9|5533.3|5527.3|5533.3|5527.3|5523.9|5517.9|38
1632189600000|2021-09-21 02:00:00|5532.8|5526.8|5530.8|5524.8|5536.8|5530.8|5530.8|5524.8|34
1632189900000|2021-09-21 02:05:00|5533.2|5527.2|5533.3|5527.3|5534.7|5528.7|5527.3|5521.3|11
1632190200000|2021-09-21 02:10:00|5532.8|5526.8|5530.8|5524.8|5536.8|5530.8|5529.3|5523.3|26
1632190500000|2021-09-21 02:15:00|5530.3|5524.3|5527.7|5521.7|5530.8|5524.8|5527.3|5521.3|7
1632190800000|2021-09-21 02:20:00|5527.8|5521.8|5527.8|5521.8|5528.8|5522.8|5523.6|5517.6|18
1632191100000|2021-09-21 02:25:00|5528.3|5522.3|5531.8|5525.8|5533.8|5527.8|5526.3|5520.3|19
1632191400000|2021-09-21 02:30:00|5531.4|5525.4|5520.4|5514.4|5531.4|5525.4|5519.9|5513.9|18
1632191700000|2021-09-21 02:35:00|5521.3|5515.3|5524.8|5518.8|5525.3|5518.8|5517.8|5511.8|27
1632192000000|2021-09-21 02:40:00|5524.3|5518.3|5525.3|5519.3|5525.8|5519.8|5520.3|5514.3|14
1632192300000|2021-09-21 02:45:00|5525.8|5519.8|5527.8|5521.8|5529.9|5523.9|5525.8|5519.8|11
1632192600000|2021-09-21 02:50:00|5526.8|5520.8|5525.3|5519.3|5526.8|5520.8|5524.2|5518.2|14
1632192900000|2021-09-21 02:55:00|5525.9|5519.9|5528.8|5522.8|5528.8|5522.8|5525.8|5519.8|8
1632193200000|2021-09-21 03:00:00|5528.3|5522.3|5526.3|5520.3|5528.8|5522.8|5524.3|5518.3|16
1632193500000|2021-09-21 03:05:00|5526.7|5520.7|5525.3|5519.3|5526.7|5520.7|5524.3|5518.3|5
1632193800000|2021-09-21 03:10:00|5525.8|5519.8|5522.3|5516.3|5526.3|5520.3|5522.2|5516.2|30
1632194100000|2021-09-21 03:15:00|5522.7|5516.7|5527|5521|5527.2|5521.2|5520.8|5514.8|19
1632194400000|2021-09-21 03:20:00|5526.7|5520.7|5519.8|5513.8|5526.7|5520.7|5518.3|5512.3|26
1632194700000|2021-09-21 03:25:00|5519.4|5513.4|5519.3|5513.3|5519.8|5513.8|5519.3|5513.3|5
1632195000000|2021-09-21 03:30:00|5518.8|5512.8|5519.3|5513.3|5521.7|5515.7|5518.8|5512.8|14
1632195300000|2021-09-21 03:35:00|5519.8|5513.8|5517.3|5511.3|5519.8|5513.8|5517.3|5511.3|6
1632195600000|2021-09-21 03:40:00|5516.9|5510.9|5519.8|5513.8|5519.8|5513.8|5516.8|5510.8|5
1632195900000|2021-09-21 03:45:00|5520.3|5514.3|5523.8|5517.8|5524.3|5518.3|5519.8|5513.8|5
1632196200000|2021-09-21 03:50:00|5523.4|5517.4|5521.3|5515.3|5523.4|5517.4|5521.3|5515.3|8
1632196500000|2021-09-21 03:55:00|5520.8|5514.8|5521.8|5515.8|5522.8|5516.8|5520.8|5514.8|3
1632196800000|2021-09-21 04:00:00|5522.2|5516.2|5522.3|5516.3|5525.2|5519.2|5521.8|5515.8|6
1632197100000|2021-09-21 04:05:00|5521.9|5515.9|5519.2|5513.2|5521.9|5515.9|5519.2|5513.2|2
1632197400000|2021-09-21 04:10:00|5518.7|5512.7|5521.3|5515.3|5521.8|5515.8|5518.7|5512.7|3
1632197700000|2021-09-21 04:15:00|5520.8|5514.8|5523.3|5517.3|5524.3|5518.3|5520.8|5514.8|0
1632198000000|2021-09-21 04:20:00|5523.8|5517.8|5521.7|5515.7|5523.8|5517.8|5521.7|5515.7|3
1632198300000|2021-09-21 04:25:00|5521.3|5515.3|5518.3|5512.3|5521.3|5515.3|5517.6|5511.6|4
1632198600000|2021-09-21 04:30:00|5517.6|5511.6|5518.8|5512.8|5519.3|5513.3|5517.6|5511.6|1
1632198900000|2021-09-21 04:35:00|5519.2|5513.2|5517.3|5511.3|5520.8|5514.8|5517.3|5511.3|4
1632199200000|2021-09-21 04:40:00|5516.8|5510.8|5517.3|5511.3|5517.4|5511.4|5516.4|5510.4|2
1632199500000|2021-09-21 04:45:00|5517.7|5511.7|5513.8|5507.8|5517.8|5511.8|5513.3|5507.3|34
1632199800000|2021-09-21 04:50:00|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5514.3|5508.3|3
1632200100000|2021-09-21 04:55:00|5514.2|5508.2|5515.3|5509.3|5515.7|5509.7|5514.2|5508.2|1
1632200400000|2021-09-21 05:00:00|5514.8|5508.8|5515.2|5509.2|5515.8|5509.8|5513.4|5507.4|3
1632200700000|2021-09-21 05:05:00|5514.7|5508.7|5510.3|5504.3|5515.2|5509.2|5509.3|5503.3|3
1632201000000|2021-09-21 05:10:00|5511.8|5505.8|5509.3|5503.3|5512.7|5506.7|5509.3|5503.3|8
1632201300000|2021-09-21 05:15:00|5509.7|5503.7|5509.8|5503.8|5511.3|5505.3|5509.7|5503.7|4
1632201600000|2021-09-21 05:20:00|5510.2|5504.2|5511.7|5505.7|5511.7|5505.7|5509.8|5503.8|10
1632201900000|2021-09-21 05:25:00|5512|5506|5515.7|5509.7|5516.2|5510.2|5512|5506|2
1632202200000|2021-09-21 05:30:00|5513.8|5507.8|5518.7|5512.7|5519.7|5513.7|5512.3|5506.3|6
1632202500000|2021-09-21 05:35:00|5519|5513|5516.3|5510.3|5519.2|5513.2|5514.3|5508.3|4
1632202800000|2021-09-21 05:40:00|5516.8|5510.8|5514.8|5508.8|5516.8|5510.8|5514.1|5508.1|4
1632203100000|2021-09-21 05:45:00|5515.2|5509.2|5515.3|5509.3|5519.3|5513.3|5514.2|5508.2|14
1632203400000|2021-09-21 05:50:00|5515.7|5509.7|5508.3|5502.3|5517.2|5511.2|5508.3|5502.3|16
1632203700000|2021-09-21 05:55:00|5507.9|5501.9|5513.8|5507.8|5514.6|5508.6|5507.9|5501.9|16
1632204000000|2021-09-21 06:00:00|5514.2|5508.2|5515.3|5509.3|5515.8|5509.8|5514.2|5508.2|7
1632204300000|2021-09-21 06:05:00|5514.3|5508.3|5511.3|5505.3|5516.3|5510.3|5510.8|5504.8|14
1632204600000|2021-09-21 06:10:00|5514.3|5508.3|5516.2|5510.2|5522.3|5516.3|5513.4|5507.4|28
1632204900000|2021-09-21 06:15:00|5516.7|5510.7|5521.7|5515.7|5521.7|5515.7|5516.3|5510.3|19
1632205200000|2021-09-21 06:20:00|5522.2|5516.2|5521.7|5515.7|5525.3|5519.3|5520.6|5514.6|23
1632205500000|2021-09-21 06:25:00|5521.3|5515.3|5524.2|5518.2|5524.8|5518.8|5520.8|5514.8|13
1632205800000|2021-09-21 06:30:00|5524.7|5518.7|5526.8|5520.8|5529.2|5523.2|5523.7|5517.7|27
1632206100000|2021-09-21 06:35:00|5526.7|5520.7|5524.3|5518.3|5529.2|5523.2|5524.3|5518.3|12
1632206400000|2021-09-21 06:40:00|5524.4|5518.4|5520.8|5514.8|5525.7|5519.7|5520.8|5514.8|6
1632206700000|2021-09-21 06:45:00|5520.3|5514.3|5522.8|5516.8|5523.7|5517.7|5519.8|5513.8|8
1632207000000|2021-09-21 06:50:00|5522.9|5516.9|5516.3|5510.3|5523.7|5517.7|5516.3|5510.3|14
1632207300000|2021-09-21 06:55:00|5515.8|5509.8|5512.8|5506.8|5516.3|5510.3|5511.3|5505.3|17
1632207600000|2021-09-21 07:00:00|5512.3|5506.3|5514.8|5508.8|5519.2|5513.2|5511.7|5505.7|43
1632207900000|2021-09-21 07:05:00|5515.2|5509.2|5503.2|5497.2|5515.2|5509.2|5501.8|5495.8|37
1632208200000|2021-09-21 07:10:00|5503.5|5497.5|5500.3|5494.3|5506.3|5500.3|5498.6|5492.6|183
1632208500000|2021-09-21 07:15:00|5500.8|5494.8|5494.8|5488.8|5503.2|5497.2|5491.9|5485.9|29
1632208800000|2021-09-21 07:20:00|5495.3|5489.3|5503.8|5497.8|5511.8|5505.8|5495.3|5489.3|73
1632209100000|2021-09-21 07:25:00|5503.3|5497.3|5497.8|5491.8|5503.3|5497.3|5493.9|5487.9|26
1632209400000|2021-09-21 07:30:00|5498.3|5492.3|5500.4|5494.4|5502.3|5496.3|5497.8|5491.8|6
1632209700000|2021-09-21 07:35:00|5500.3|5494.3|5502.8|5496.8|5502.8|5496.8|5498.3|5492.3|15
1632210000000|2021-09-21 07:40:00|5502.3|5496.3|5502.2|5496.2|5507.3|5501.3|5501.9|5495.9|15
1632210300000|2021-09-21 07:45:00|5502.3|5496.3|5502.3|5496.3|5503.8|5497.8|5501.3|5495.3|13
1632210600000|2021-09-21 07:50:00|5501.8|5495.8|5502.8|5496.8|5506.2|5500.2|5501.3|5495.3|21
1632210900000|2021-09-21 07:55:00|5502.4|5496.4|5503|5497|5504.8|5498.8|5501.8|5495.8|50
1632211200000|2021-09-21 08:00:00|5503.5|5497.5|5504.3|5498.3|5505.3|5499.3|5501.8|5495.8|16
1632211500000|2021-09-21 08:05:00|5504.8|5498.8|5504.8|5498.8|5505.3|5499.3|5504.3|5498.3|88
1632211800000|2021-09-21 08:10:00|5504.3|5498.3|5506.8|5500.8|5509|5503|5504.3|5498.3|26
1632212100000|2021-09-21 08:15:00|5507.2|5501.2|5507.3|5501.3|5509.5|5503.5|5506.8|5500.8|22
1632212400000|2021-09-21 08:20:00|5506.8|5500.8|5497.3|5491.3|5507.3|5501.3|5497.3|5491.3|68
1632212700000|2021-09-21 08:25:00|5496.5|5490.5|5499.8|5493.8|5501.3|5495.3|5495.3|5489.3|18
1632213000000|2021-09-21 08:30:00|5500.8|5494.8|5509.7|5503.7|5509.7|5503.7|5500.8|5494.8|50
1632213300000|2021-09-21 08:35:00|5510.1|5504.1|5537.1|5531.1|5537.6|5531.6|5509.7|5503.7|224
1632213600000|2021-09-21 08:40:00|5536.7|5530.7|5529.6|5523.6|5543.1|5537.1|5527.1|5521.1|121
1632213900000|2021-09-21 08:45:00|5530.1|5524.1|5533.6|5527.6|5535.1|5529.1|5528.7|5522.7|30
1632214200000|2021-09-21 08:50:00|5533.2|5527.2|5531.6|5525.6|5539.1|5533.1|5528.7|5522.7|46
1632214500000|2021-09-21 08:55:00|5531.2|5525.2|5525.1|5519.1|5531.6|5525.6|5524.2|5518.2|56
1632214800000|2021-09-21 09:00:00|5525.4|5519.4|5525.1|5519.1|5533.6|5527.6|5524.2|5518.2|23
1632215100000|2021-09-21 09:05:00|5525.4|5519.4|5527.1|5521.1|5530.6|5524.6|5524.7|5518.7|27
1632215400000|2021-09-21 09:10:00|5526.7|5520.7|5525.7|5519.7|5531.9|5525.9|5524.7|5518.7|111
1632215700000|2021-09-21 09:15:00|5525.6|5519.6|5526.6|5520.6|5531.6|5525.6|5524.1|5518.1|56
1632216000000|2021-09-21 09:20:00|5526.1|5520.1|5530.1|5524.1|5530.8|5524.8|5520.1|5514.1|33
1632216300000|2021-09-21 09:25:00|5529.7|5523.7|5529.6|5523.6|5534.1|5528.1|5529.1|5523.1|9
1632216600000|2021-09-21 09:30:00|5529.7|5523.7|5538.1|5532.1|5543.2|5537.2|5529.6|5523.6|59
1632216900000|2021-09-21 09:35:00|5537.6|5531.6|5531.3|5525.3|5537.6|5531.6|5530.6|5524.6|21
1632217200000|2021-09-21 09:40:00|5528.8|5522.8|5528.7|5522.7|5531.3|5525.3|5527.8|5521.8|6
1632217500000|2021-09-21 09:45:00|5528.3|5522.3|5532.3|5526.3|5532.3|5526.3|5526.3|5520.3|9
1632217800000|2021-09-21 09:50:00|5532.7|5526.7|5530.3|5524.3|5533.8|5527.8|5529.3|5523.3|15
1632218100000|2021-09-21 09:55:00|5529.8|5523.8|5530.3|5524.3|5534|5528|5528.8|5522.8|9
1632218400000|2021-09-21 10:00:00|5530.7|5524.7|5525.2|5519.2|5535.8|5529.8|5525.2|5519.2|78
1632218700000|2021-09-21 10:05:00|5525.1|5519.1|5527.4|5521.4|5528.6|5522.6|5524.1|5518.1|5
1632219000000|2021-09-21 10:10:00|5527.1|5521.1|5528.4|5522.4|5529.4|5523.4|5527.1|5521.1|47
1632219300000|2021-09-21 10:15:00|5528.8|5522.8|5539.1|5533.1|5539.1|5533.1|5528.4|5522.4|90
1632219600000|2021-09-21 10:20:00|5540.1|5534.1|5537.4|5531.4|5542.9|5536.9|5537.4|5531.4|23
1632219900000|2021-09-21 10:25:00|5537.1|5531.1|5530.1|5524.1|5537.1|5531.1|5528.6|5522.6|53
1632220200000|2021-09-21 10:30:00|5529.7|5523.7|5534.1|5528.1|5535.4|5529.4|5528.6|5522.6|7
1632220500000|2021-09-21 10:35:00|5534.6|5528.6|5536.6|5530.6|5537.4|5531.4|5533.9|5527.9|10
1632220800000|2021-09-21 10:40:00|5536.9|5530.9|5541.9|5535.9|5542.9|5536.9|5536.9|5530.9|23
1632221100000|2021-09-21 10:45:00|5541.4|5535.4|5546.6|5540.6|5547.9|5541.9|5540.1|5534.1|123
1632221400000|2021-09-21 10:50:00|5547.1|5541.1|5552.1|5546.1|5554.1|5548.1|5547.1|5541.1|48
1632221700000|2021-09-21 10:55:00|5552.2|5546.2|5546.7|5540.7|5552.9|5546.9|5546.2|5540.2|34
1632222000000|2021-09-21 11:00:00|5547.1|5541.1|5543.6|5537.6|5549.1|5543.1|5539.6|5533.6|51
1632222300000|2021-09-21 11:05:00|5543.9|5537.9|5544.1|5538.1|5554.8|5548.8|5543.9|5537.9|81
1632222600000|2021-09-21 11:10:00|5543.7|5537.7|5546.6|5540.6|5548.1|5542.1|5542.1|5536.1|19
1632222900000|2021-09-21 11:15:00|5546.9|5540.9|5542.6|5536.6|5548.1|5542.1|5542.1|5536.1|20
1632223200000|2021-09-21 11:20:00|5542.7|5536.7|5540.7|5534.7|5543.6|5537.6|5535.7|5529.7|25
1632223500000|2021-09-21 11:25:00|5540.6|5534.6|5536.1|5530.1|5543.1|5537.1|5536.1|5530.1|9
1632223800000|2021-09-21 11:30:00|5536.6|5530.6|5535.6|5529.6|5537.1|5531.1|5532.1|5526.1|20
1632224100000|2021-09-21 11:35:00|5535.1|5529.1|5533.1|5527.1|5535.1|5529.1|5531|5525|53
1632224400000|2021-09-21 11:40:00|5532.6|5526.6|5521.1|5515.1|5532.6|5526.6|5519.6|5513.6|92
1632224700000|2021-09-21 11:45:00|5522.6|5516.6|5527.1|5521.1|5528.9|5522.9|5522.1|5516.1|23
1632225000000|2021-09-21 11:50:00|5526.6|5520.6|5524.1|5518.1|5530.1|5524.1|5524.1|5518.1|48
1632225300000|2021-09-21 11:55:00|5525.6|5519.6|5527.6|5521.6|5532.8|5526.8|5525.6|5519.6|182
1632225600000|2021-09-21 12:00:00|5528.1|5522.1|5529.6|5523.6|5529.6|5523.6|5524.1|5518.1|36
1632225900000|2021-09-21 12:05:00|5528.8|5522.8|5524.9|5518.9|5528.8|5522.8|5522.1|5516.1|66
1632226200000|2021-09-21 12:10:00|5525.1|5519.1|5516.3|5510.3|5526.7|5520.7|5516.3|5510.3|176
1632226500000|2021-09-21 12:15:00|5513.3|5507.3|5521.8|5515.8|5523.7|5517.7|5509.9|5503.9|45
1632226800000|2021-09-21 12:20:00|5522.2|5516.2|5512.3|5506.3|5524.7|5518.7|5510.8|5504.8|37
1632227100000|2021-09-21 12:25:00|5512.2|5506.2|5511.7|5505.7|5513.4|5507.4|5509.3|5503.3|56
1632227400000|2021-09-21 12:30:00|5512.2|5506.2|5513.3|5507.3|5514.4|5508.4|5509.7|5503.7|161
1632227700000|2021-09-21 12:35:00|5513.6|5507.6|5513|5507|5515.1|5509.1|5511.3|5505.3|144
1632228000000|2021-09-21 12:40:00|5513.5|5507.5|5513.4|5507.4|5515.9|5509.9|5512.1|5506.1|363
1632231000000|2021-09-21 13:30:00|5514.9|5508.9|5509.7|5503.7|5515.9|5509.9|5497|5491|1519
1632231300000|2021-09-21 13:35:00|5509.6|5503.6|5486.2|5480.2|5517.3|5511.3|5485.7|5479.7|883
1632231600000|2021-09-21 13:40:00|5487.1|5481.1|5481.5|5475.5|5487.9|5481.9|5466.9|5460.9|1194
1632231900000|2021-09-21 13:45:00|5482|5476|5478.5|5472.5|5482.5|5476.5|5470.6|5464.6|559
1632232200000|2021-09-21 13:50:00|5479.5|5473.5|5460.8|5454.8|5480.5|5474.5|5460.3|5454.3|642
1632232500000|2021-09-21 13:55:00|5459.9|5453.9|5447.8|5441.8|5461.6|5455.6|5441.8|5435.8|776
1632232800000|2021-09-21 14:00:00|5447.3|5441.3|5453.3|5447.3|5459.1|5453.1|5440.3|5434.3|522
1632233100000|2021-09-21 14:05:00|5453.8|5447.8|5425.8|5419.8|5455.8|5449.8|5424.6|5418.6|1220
1632233400000|2021-09-21 14:10:00|5426.8|5420.8|5449.5|5443.5|5451.6|5445.6|5425.8|5419.8|731
1632233700000|2021-09-21 14:15:00|5449|5443|5451|5445|5459|5453|5444.1|5438.1|362
1632234000000|2021-09-21 14:20:00|5450.6|5444.6|5441.2|5435.2|5454.2|5448.2|5440.9|5434.9|320
1632234300000|2021-09-21 14:25:00|5441.7|5435.7|5452.2|5446.2|5452.2|5446.2|5440.4|5434.4|460
1632234600000|2021-09-21 14:30:00|5452.4|5446.4|5452.2|5446.2|5463.2|5457.2|5446.7|5440.7|626
1632234900000|2021-09-21 14:35:00|5451.7|5445.7|5459.1|5453.1|5460.2|5454.2|5439.4|5433.4|461
1632235200000|2021-09-21 14:40:00|5457.7|5451.7|5460.2|5454.2|5470.2|5464.2|5457|5451|1390
1632235500000|2021-09-21 14:45:00|5459.7|5453.7|5456.2|5450.2|5463.7|5457.7|5453.7|5447.7|282
1632235800000|2021-09-21 14:50:00|5456.6|5450.6|5458.2|5452.2|5463.7|5457.7|5447.2|5441.2|597
1632236100000|2021-09-21 14:55:00|5458.7|5452.7|5468|5462|5473.2|5467.2|5456.2|5450.2|682
1632236400000|2021-09-21 15:00:00|5467.9|5461.9|5470.6|5464.6|5473|5467|5457.5|5451.5|384
1632236700000|2021-09-21 15:05:00|5470|5464|5488.5|5482.5|5491.3|5485.3|5469.6|5463.6|507
1632237000000|2021-09-21 15:10:00|5488.9|5482.9|5484.8|5478.8|5490.3|5484.3|5477.6|5471.6|217
1632237300000|2021-09-21 15:15:00|5484.4|5478.4|5481.8|5475.8|5484.8|5478.8|5466.3|5460.3|354
1632237600000|2021-09-21 15:20:00|5481.3|5475.3|5478.8|5472.8|5481.8|5475.8|5472.3|5466.3|299
1632237900000|2021-09-21 15:25:00|5478.3|5472.3|5483.3|5477.3|5487.6|5481.6|5476.3|5470.3|225
1632238200000|2021-09-21 15:30:00|5483.8|5477.8|5480.8|5474.8|5483.8|5477.8|5476.7|5470.7|337
1632238500000|2021-09-21 15:35:00|5480.4|5474.4|5488.5|5482.5|5498.8|5492.8|5479.8|5473.8|460
1632238800000|2021-09-21 15:40:00|5489.4|5483.4|5492|5486|5494.5|5488.5|5483.9|5477.9|222
1632239100000|2021-09-21 15:45:00|5492.4|5486.4|5494|5488|5494.7|5488.7|5486.5|5480.5|335
1632239400000|2021-09-21 15:50:00|5493.5|5487.5|5497.9|5491.9|5498.5|5492.5|5488|5482|404
1632239700000|2021-09-21 15:55:00|5498|5492|5509.3|5503.3|5514.3|5508.3|5497.5|5491.5|362
1632240000000|2021-09-21 16:00:00|5508.3|5502.3|5506.3|5500.3|5514.4|5508.4|5504.3|5498.3|388
1632240300000|2021-09-21 16:05:00|5506.7|5500.7|5506|5500|5507.7|5501.7|5501.8|5495.8|86
1632240600000|2021-09-21 16:10:00|5506.4|5500.4|5498.5|5492.5|5511.5|5505.5|5496.5|5490.5|144
1632240900000|2021-09-21 16:15:00|5501.5|5495.5|5512.5|5506.5|5513.4|5507.4|5499|5493|78
1632241200000|2021-09-21 16:20:00|5512|5506|5517.5|5511.5|5518.9|5512.9|5508|5502|152
1632241500000|2021-09-21 16:25:00|5518.9|5512.9|5525.9|5519.9|5529|5523|5517.5|5511.5|235
1632241800000|2021-09-21 16:30:00|5525.5|5519.5|5524.5|5518.5|5525.9|5519.9|5516.7|5510.7|224
1632242100000|2021-09-21 16:35:00|5525.4|5519.4|5516.8|5510.8|5525.5|5519.5|5516.5|5510.5|205
1632242400000|2021-09-21 16:40:00|5517.3|5511.3|5508.6|5502.6|5517.8|5511.8|5507.6|5501.6|891
1632242700000|2021-09-21 16:45:00|5509.1|5503.1|5511.1|5505.1|5517.6|5511.6|5507.6|5501.6|103
1632243000000|2021-09-21 16:50:00|5511.6|5505.6|5502.1|5496.1|5511.6|5505.6|5501.1|5495.1|687
1632243300000|2021-09-21 16:55:00|5502.6|5496.6|5509.5|5503.5|5509.5|5503.5|5499.6|5493.6|1311
1632243600000|2021-09-21 17:00:00|5510|5504|5503|5497|5511|5505|5498.6|5492.6|70
1632243900000|2021-09-21 17:05:00|5502.8|5496.8|5500.6|5494.6|5507.1|5501.1|5499.1|5493.1|113
1632244200000|2021-09-21 17:10:00|5501|5495|5496.6|5490.6|5501.1|5495.1|5492.7|5486.7|246
1632244500000|2021-09-21 17:15:00|5498.1|5492.1|5508.6|5502.6|5509.1|5503.1|5497.6|5491.6|205
1632244800000|2021-09-21 17:20:00|5511.1|5505.1|5513.6|5507.6|5514.5|5508.5|5508.6|5502.6|90
1632245100000|2021-09-21 17:25:00|5513.5|5507.5|5509.6|5503.6|5519|5513|5509.2|5503.2|125
1632245400000|2021-09-21 17:30:00|5509.2|5503.2|5515|5509|5518.1|5512.1|5509.2|5503.2|96
1632245700000|2021-09-21 17:35:00|5515.5|5509.5|5520.8|5514.8|5522.3|5516.3|5512|5506|415
1632246000000|2021-09-21 17:40:00|5520.7|5514.7|5520.3|5514.3|5527.3|5521.3|5513.8|5507.8|180
1632246300000|2021-09-21 17:45:00|5520.7|5514.7|5524.8|5518.8|5526.7|5520.7|5516.8|5510.8|99
1632246600000|2021-09-21 17:50:00|5524.3|5518.3|5516.2|5510.2|5524.8|5518.8|5514.3|5508.3|122
1632246900000|2021-09-21 17:55:00|5516.7|5510.7|5518.2|5512.2|5524.3|5518.3|5516.3|5510.3|211
1632247200000|2021-09-21 18:00:00|5518.7|5512.7|5520.3|5514.3|5525.5|5519.5|5516.8|5510.8|161
1632247500000|2021-09-21 18:05:00|5520.7|5514.7|5533.2|5527.2|5533.7|5527.7|5516.8|5510.8|369
1632247800000|2021-09-21 18:10:00|5534.8|5528.8|5531.8|5525.8|5542.8|5536.8|5528|5522|2313
1632248100000|2021-09-21 18:15:00|5532|5526|5531.2|5525.2|5536.7|5530.7|5530.8|5524.8|1230
1632268800000|2021-09-22 00:00:00|5540.6|5525.6|5541.7|5535.7|5544.2|5538.2|5528.8|5522.8|199
1632269100000|2021-09-22 00:05:00|5541.2|5535.2|5533.8|5527.8|5545.3|5539.3|5531.3|5525.3|47
1632269400000|2021-09-22 00:10:00|5534.2|5528.2|5529.8|5523.8|5536.8|5530.8|5529.8|5523.8|23
1632269700000|2021-09-22 00:15:00|5529.7|5523.7|5529.3|5523.3|5529.8|5523.8|5526.8|5520.8|24
1632270000000|2021-09-22 00:20:00|5529|5523|5532.8|5526.8|5533.3|5527.3|5528.3|5522.3|16
1632270300000|2021-09-22 00:25:00|5531.8|5525.8|5530.8|5524.8|5535|5529|5530.8|5524.8|10
1632270600000|2021-09-22 00:30:00|5533.3|5527.3|5530.8|5524.8|5533.3|5527.3|5530.8|5524.8|15
1632270900000|2021-09-22 00:35:00|5529.8|5523.8|5528.5|5522.5|5529.8|5523.8|5528.5|5522.5|8
1632271200000|2021-09-22 00:40:00|5528.8|5522.8|5527.3|5521.3|5528.8|5522.8|5526.8|5520.8|14
1632271500000|2021-09-22 00:45:00|5528|5522|5526.8|5520.8|5528.8|5522.8|5526.8|5520.8|5
1632271800000|2021-09-22 00:50:00|5527.3|5521.3|5525.3|5519.3|5527.3|5521.3|5521.8|5515.8|88
1632272100000|2021-09-22 00:55:00|5525.8|5519.8|5528.8|5522.8|5528.8|5522.8|5523.8|5517.8|61
1632272400000|2021-09-22 01:00:00|5529.3|5523.3|5548.8|5542.8|5552.8|5546.8|5528.8|5522.8|187
1632272700000|2021-09-22 01:05:00|5548.5|5542.5|5552.8|5546.8|5564.3|5558.3|5548.5|5542.5|93
1632273000000|2021-09-22 01:10:00|5553.2|5547.2|5568.8|5562.8|5570.7|5564.7|5551|5545|121
1632273300000|2021-09-22 01:15:00|5569.3|5563.3|5551.3|5545.3|5569.8|5563.8|5550.3|5544.3|290
1632273600000|2021-09-22 01:20:00|5551.8|5545.8|5553.3|5547.3|5556.8|5550.8|5540.8|5534.8|125
1632273900000|2021-09-22 01:25:00|5553.8|5547.8|5557.8|5551.8|5562.4|5556.4|5553.3|5547.3|43
1632274200000|2021-09-22 01:30:00|5558.3|5552.3|5556.7|5550.7|5558.3|5552.3|5554|5548|17
1632274500000|2021-09-22 01:35:00|5557.1|5551.1|5557.3|5551.3|5561.8|5555.8|5554.7|5548.7|11
1632274800000|2021-09-22 01:40:00|5558.1|5552.1|5554.3|5548.3|5561.2|5555.2|5553|5547|15
1632275100000|2021-09-22 01:45:00|5556.3|5550.3|5560.1|5554.1|5562.8|5556.8|5556.3|5550.3|10
1632275400000|2021-09-22 01:50:00|5559.4|5553.4|5556.9|5550.9|5561.4|5555.4|5555.9|5549.9|15
1632275700000|2021-09-22 01:55:00|5557.2|5551.2|5556.4|5550.4|5560|5554|5556.4|5550.4|41
1632276000000|2021-09-22 02:00:00|5556|5550|5551.4|5545.4|5556.4|5550.4|5550.9|5544.9|37
1632276300000|2021-09-22 02:05:00|5551|5545|5549.9|5543.9|5551.4|5545.4|5546.4|5540.4|21
1632276600000|2021-09-22 02:10:00|5549.4|5543.4|5554.7|5548.7|5556.2|5550.2|5546.4|5540.4|32
1632276900000|2021-09-22 02:15:00|5552.9|5546.9|5550.4|5544.4|5552.9|5546.9|5547.4|5541.4|15
1632277200000|2021-09-22 02:20:00|5550.7|5544.7|5546.9|5540.9|5551.4|5545.4|5545.9|5539.9|8
1632277500000|2021-09-22 02:25:00|5547.2|5541.2|5544.9|5538.9|5547.9|5541.9|5544.9|5538.9|8
1632277800000|2021-09-22 02:30:00|5545|5539|5558.9|5552.9|5558.9|5552.9|5544.9|5538.9|30
1632278100000|2021-09-22 02:35:00|5562.2|5556.2|5563.4|5557.4|5563.7|5557.7|5556.9|5550.9|11
1632278400000|2021-09-22 02:40:00|5563.2|5557.2|5563.4|5557.4|5563.9|5557.9|5561.9|5555.9|14
1632278700000|2021-09-22 02:45:00|5563|5557|5561.4|5555.4|5563.2|5557.2|5554.4|5548.4|7
1632279000000|2021-09-22 02:50:00|5561.7|5555.7|5565.9|5559.9|5566.4|5560.4|5560|5554|34
1632279300000|2021-09-22 02:55:00|5566.4|5560.4|5566.4|5560.4|5566.9|5560.9|5565.4|5559.4|11
1632279600000|2021-09-22 03:00:00|5567.2|5561.2|5567.4|5561.4|5567.9|5561.9|5564.5|5558.5|20
1632279900000|2021-09-22 03:05:00|5567.9|5561.9|5572.9|5566.9|5576.4|5570.4|5567.6|5561.6|74
1632280200000|2021-09-22 03:10:00|5573.4|5567.4|5572|5566|5577.4|5571.4|5572|5566|9
1632280500000|2021-09-22 03:15:00|5572.4|5566.4|5563.9|5557.9|5575.4|5569.4|5560.9|5554.9|37
1632280800000|2021-09-22 03:20:00|5564.4|5558.4|5561.9|5555.9|5567.4|5561.4|5559.4|5553.4|9
1632281100000|2021-09-22 03:25:00|5561.7|5555.7|5561.1|5555.1|5561.9|5555.9|5559.4|5553.4|3
1632281400000|2021-09-22 03:30:00|5560.9|5554.9|5558.4|5552.4|5562.4|5556.4|5556.9|5550.9|19
1632281700000|2021-09-22 03:35:00|5557.9|5551.9|5556.7|5550.7|5558.9|5552.9|5556|5550|2
1632282000000|2021-09-22 03:40:00|5556.9|5550.9|5557.9|5551.9|5558.9|5552.9|5555.9|5549.9|11
1632282300000|2021-09-22 03:45:00|5558.9|5552.9|5558.9|5552.9|5559.6|5553.6|5557.4|5551.4|4
1632282600000|2021-09-22 03:50:00|5559.4|5553.4|5561.7|5555.7|5562.4|5556.4|5558.9|5552.9|30
1632282900000|2021-09-22 03:55:00|5561.4|5555.4|5560.4|5554.4|5562.9|5556.9|5560.4|5554.4|12
1632283200000|2021-09-22 04:00:00|5562.2|5556.2|5563.4|5557.4|5563.4|5557.4|5561.4|5555.4|3
1632283500000|2021-09-22 04:05:00|5563.7|5557.7|5562.9|5556.9|5564.5|5558.5|5561.5|5555.5|12
1632283800000|2021-09-22 04:10:00|5563.4|5557.4|5568.2|5562.2|5568.2|5562.2|5563.4|5557.4|13
1632284100000|2021-09-22 04:15:00|5567.7|5561.7|5566.9|5560.9|5568.6|5562.6|5566.9|5560.9|5
1632284400000|2021-09-22 04:20:00|5566.2|5560.2|5564.9|5558.9|5566.2|5560.2|5564.4|5558.4|8
1632284700000|2021-09-22 04:25:00|5565.4|5559.4|5571.4|5565.4|5571.9|5565.9|5565.4|5559.4|35
1632285000000|2021-09-22 04:30:00|5571.9|5565.9|5571.4|5565.4|5573.7|5567.7|5570.9|5564.9|19
1632285300000|2021-09-22 04:35:00|5570.9|5564.9|5571.2|5565.2|5572|5566|5570.9|5564.9|14
1632285600000|2021-09-22 04:40:00|5571.6|5565.6|5576.9|5570.9|5577.4|5571.4|5571.2|5565.2|37
1632285900000|2021-09-22 04:45:00|5575.6|5569.6|5578.4|5572.4|5578.4|5572.4|5575.4|5569.4|5
1632286200000|2021-09-22 04:50:00|5578|5572|5576.9|5570.9|5578|5572|5576.9|5570.9|2
1632286500000|2021-09-22 04:55:00|5577.2|5571.2|5580.9|5574.9|5582|5576|5576.9|5570.9|45
1632286800000|2021-09-22 05:00:00|5580.5|5574.5|5580.4|5574.4|5580.5|5574.5|5577.9|5571.9|11
1632287100000|2021-09-22 05:05:00|5579.4|5573.4|5579.4|5573.4|5581.9|5575.9|5578.4|5572.4|8
1632287400000|2021-09-22 05:10:00|5579.9|5573.9|5580.9|5574.9|5582.4|5576.4|5579.9|5573.9|6
1632287700000|2021-09-22 05:15:00|5580.5|5574.5|5579.9|5573.9|5580.9|5574.9|5579.4|5573.4|4
1632288000000|2021-09-22 05:20:00|5580.4|5574.4|5581.7|5575.7|5582.2|5576.2|5579.4|5573.4|11
1632288300000|2021-09-22 05:25:00|5581.4|5575.4|5576.9|5570.9|5581.9|5575.9|5576.4|5570.4|28
1632288600000|2021-09-22 05:30:00|5577|5571|5575.9|5569.9|5582.9|5576.9|5574.4|5568.4|25
1632288900000|2021-09-22 05:35:00|5575.4|5569.4|5568.9|5562.9|5576.2|5570.2|5567.4|5561.4|18
1632289200000|2021-09-22 05:40:00|5568.4|5562.4|5567.4|5561.4|5568.4|5562.4|5561.5|5555.5|10
1632289500000|2021-09-22 05:45:00|5567.5|5561.5|5568.4|5562.4|5568.4|5562.4|5566.4|5560.4|1
1632289800000|2021-09-22 05:50:00|5567.4|5561.4|5565.9|5559.9|5569.9|5563.9|5565.4|5559.4|71
1632290100000|2021-09-22 05:55:00|5565.4|5559.4|5568.9|5562.9|5569.9|5563.9|5565.4|5559.4|18
1632290400000|2021-09-22 06:00:00|5569.4|5563.4|5581.5|5575.5|5582.4|5576.4|5568.5|5562.5|29
1632290700000|2021-09-22 06:05:00|5581.9|5575.9|5578.4|5572.4|5582|5576|5577.9|5571.9|14
1632291000000|2021-09-22 06:10:00|5578|5572|5582.4|5576.4|5582.7|5576.7|5570.4|5564.4|66
1632291300000|2021-09-22 06:15:00|5582|5576|5581.9|5575.9|5583.4|5577.4|5577.4|5571.4|39
1632291600000|2021-09-22 06:20:00|5582.2|5576.2|5581.7|5575.7|5582.7|5576.7|5581.4|5575.4|9
1632291900000|2021-09-22 06:25:00|5581.9|5575.9|5578.9|5572.9|5582.7|5576.7|5578|5572|18
1632292200000|2021-09-22 06:30:00|5578.5|5572.5|5583.9|5577.9|5583.9|5577.9|5578.5|5572.5|7
1632292500000|2021-09-22 06:35:00|5583.4|5577.4|5576.4|5570.4|5585.4|5579.4|5576|5570|11
1632292800000|2021-09-22 06:40:00|5575.9|5569.9|5574.9|5568.9|5577.6|5571.6|5572.9|5566.9|9
1632293100000|2021-09-22 06:45:00|5575.4|5569.4|5590.9|5584.9|5593.9|5587.9|5575.4|5569.4|143
1632293400000|2021-09-22 06:50:00|5589.9|5583.9|5593.9|5587.9|5597.7|5591.7|5588.9|5582.9|136
1632293700000|2021-09-22 06:55:00|5593.4|5587.4|5590.9|5584.9|5594.4|5588.4|5589.7|5583.7|40
1632294000000|2021-09-22 07:00:00|5589.9|5583.9|5580.4|5574.4|5591.4|5585.4|5578.9|5572.9|55
1632294300000|2021-09-22 07:05:00|5581.4|5575.4|5589|5583|5593.4|5587.4|5580.9|5574.9|37
1632294600000|2021-09-22 07:10:00|5588.9|5582.9|5584.4|5578.4|5590.4|5584.4|5584.4|5578.4|4
1632294900000|2021-09-22 07:15:00|5584.9|5578.9|5578.7|5572.7|5585.9|5579.9|5577.9|5571.9|15
1632295200000|2021-09-22 07:20:00|5579.7|5573.7|5569.7|5563.7|5579.7|5573.7|5566.1|5560.1|130
1632295500000|2021-09-22 07:25:00|5570.2|5564.2|5568.4|5562.4|5570.2|5564.2|5566.9|5560.9|30
1632295800000|2021-09-22 07:30:00|5565.8|5559.8|5566.4|5560.4|5570.2|5564.2|5564.9|5558.9|38
1632296100000|2021-09-22 07:35:00|5566.7|5560.7|5565.4|5559.4|5567.7|5561.7|5564.9|5558.9|21
1632296400000|2021-09-22 07:40:00|5564.9|5558.9|5563.9|5557.9|5564.9|5558.9|5558.4|5552.4|31
1632296700000|2021-09-22 07:45:00|5564.4|5558.4|5564.4|5558.4|5564.9|5558.9|5561.2|5555.2|13
1632297000000|2021-09-22 07:50:00|5562.9|5556.9|5563.7|5557.7|5564.5|5558.5|5562.9|5556.9|14
1632297300000|2021-09-22 07:55:00|5562.9|5556.9|5560.2|5554.2|5564.2|5558.2|5559|5553|37
1632297600000|2021-09-22 08:00:00|5559.9|5553.9|5557.8|5551.8|5563.5|5557.5|5556.1|5550.1|71
1632297900000|2021-09-22 08:05:00|5558|5552|5558.1|5552.1|5561.1|5555.1|5556.6|5550.6|11
1632298200000|2021-09-22 08:10:00|5557.7|5551.7|5567.6|5561.6|5569.1|5563.1|5557.5|5551.5|14
1632298500000|2021-09-22 08:15:00|5568.6|5562.6|5552.1|5546.1|5568.6|5562.6|5550.1|5544.1|71
1632298800000|2021-09-22 08:20:00|5551.7|5545.7|5552.6|5546.6|5554.6|5548.6|5549.6|5543.6|49
1632299100000|2021-09-22 08:25:00|5553.1|5547.1|5550.6|5544.6|5553.1|5547.1|5549.6|5543.6|34
1632299400000|2021-09-22 08:30:00|5551|5545|5563|5557|5563.5|5557.5|5551|5545|96
1632299700000|2021-09-22 08:35:00|5562.6|5556.6|5568.6|5562.6|5569.1|5563.1|5557.6|5551.6|132
1632300000000|2021-09-22 08:40:00|5569.1|5563.1|5568.1|5562.1|5570.5|5564.5|5565.6|5559.6|41
1632300300000|2021-09-22 08:45:00|5568.6|5562.6|5568.6|5562.6|5569.1|5563.1|5565.6|5559.6|73
1632300600000|2021-09-22 08:50:00|5567.9|5561.9|5569.5|5563.5|5570.1|5564.1|5567.9|5561.9|66
1632300900000|2021-09-22 08:55:00|5569.6|5563.6|5586.5|5580.5|5587.3|5581.3|5569.6|5563.6|86
1632301200000|2021-09-22 09:00:00|5586.8|5580.8|5583.8|5577.8|5589.3|5583.3|5583.3|5577.3|136
1632301500000|2021-09-22 09:05:00|5584.2|5578.2|5585.8|5579.8|5586.2|5580.2|5579.7|5573.7|25
1632301800000|2021-09-22 09:10:00|5585.7|5579.7|5593.8|5587.8|5594.3|5588.3|5585.3|5579.3|36
1632302100000|2021-09-22 09:15:00|5595.2|5589.2|5598.3|5592.3|5599.7|5593.7|5593.2|5587.2|24
1632302400000|2021-09-22 09:20:00|5598.7|5592.7|5594.3|5588.3|5602.2|5596.2|5594.3|5588.3|109
1632302700000|2021-09-22 09:25:00|5594.8|5588.8|5598.3|5592.3|5598.3|5592.3|5593.3|5587.3|8
1632303000000|2021-09-22 09:30:00|5598.7|5592.7|5589.8|5583.8|5598.7|5592.7|5589.8|5583.8|20
1632303300000|2021-09-22 09:35:00|5589.5|5583.5|5591.8|5585.8|5593.8|5587.8|5584.3|5578.3|46
1632303600000|2021-09-22 09:40:00|5591.3|5585.3|5590.8|5584.8|5592.7|5586.7|5590.8|5584.8|11
1632303900000|2021-09-22 09:45:00|5591.5|5585.5|5592.8|5586.8|5593.3|5587.3|5591.3|5585.3|19
1632304200000|2021-09-22 09:50:00|5593.3|5587.3|5597.8|5591.8|5603.7|5597.7|5592.8|5586.8|166
1632304500000|2021-09-22 09:55:00|5598.2|5592.2|5596.3|5590.3|5598.7|5592.7|5595.3|5589.3|50
1632304800000|2021-09-22 10:00:00|5595.7|5589.7|5588.5|5582.5|5595.7|5589.7|5587.5|5581.5|87
1632305100000|2021-09-22 10:05:00|5588.8|5582.8|5588.2|5582.2|5590.2|5584.2|5587.8|5581.8|6
1632305400000|2021-09-22 10:10:00|5587.8|5581.8|5587.3|5581.3|5592.2|5586.2|5587.3|5581.3|87
1632305700000|2021-09-22 10:15:00|5588.3|5582.3|5590.2|5584.2|5592.8|5586.8|5588.3|5582.3|6
1632306000000|2021-09-22 10:20:00|5590.3|5584.3|5591|5585|5593.7|5587.7|5590.3|5584.3|4
1632306300000|2021-09-22 10:25:00|5590.8|5584.8|5591.2|5585.2|5591.5|5585.5|5588.3|5582.3|11
1632306600000|2021-09-22 10:30:00|5590.8|5584.8|5601.2|5595.2|5601.2|5595.2|5590.3|5584.3|14
1632306900000|2021-09-22 10:35:00|5601.3|5595.3|5602.3|5596.3|5604.3|5598.3|5601.2|5595.2|112
1632307200000|2021-09-22 10:40:00|5602.8|5596.8|5602.8|5596.8|5603.8|5597.8|5601.8|5595.8|8
1632307500000|2021-09-22 10:45:00|5602.3|5596.3|5603.3|5597.3|5604.3|5598.3|5601.5|5595.5|23
1632307800000|2021-09-22 10:50:00|5603.7|5597.7|5599.3|5593.3|5604.3|5598.3|5599.3|5593.3|25
1632308100000|2021-09-22 10:55:00|5599|5593|5597.2|5591.2|5599.5|5593.5|5596.5|5590.5|3
1632308400000|2021-09-22 11:00:00|5597.3|5591.3|5594.8|5588.8|5597.8|5591.8|5593.5|5587.5|13
1632308700000|2021-09-22 11:05:00|5595.2|5589.2|5596.3|5590.3|5598.8|5592.8|5593.8|5587.8|8
1632309000000|2021-09-22 11:10:00|5595.8|5589.8|5597.8|5591.8|5597.8|5591.8|5595.8|5589.8|4
1632309300000|2021-09-22 11:15:00|5598.3|5592.3|5595.3|5589.3|5600.3|5594.3|5595.3|5589.3|17
1632309600000|2021-09-22 11:20:00|5596.8|5590.8|5596.3|5590.3|5597.3|5591.3|5595.8|5589.8|3
1632309900000|2021-09-22 11:25:00|5596|5590|5599|5593|5599.3|5593.3|5594.2|5588.2|31
1632310200000|2021-09-22 11:30:00|5598.8|5592.8|5602|5596|5602.8|5596.8|5597.3|5591.3|11
1632310500000|2021-09-22 11:35:00|5601.8|5595.8|5598.2|5592.2|5602.5|5596.5|5598.2|5592.2|31
1632310800000|2021-09-22 11:40:00|5598.7|5592.7|5596.2|5590.2|5598.7|5592.7|5592.3|5586.3|109
1632311100000|2021-09-22 11:45:00|5596.7|5590.7|5601.8|5595.8|5603|5597|5596.7|5590.7|58
1632311400000|2021-09-22 11:50:00|5601.2|5595.2|5596.8|5590.8|5601.2|5595.2|5595.8|5589.8|44
1632311700000|2021-09-22 11:55:00|5596.5|5590.5|5597.8|5591.8|5599.7|5593.7|5595.8|5589.8|85
1632312000000|2021-09-22 12:00:00|5598.3|5592.3|5597|5591|5599.3|5593.3|5596.3|5590.3|86
1632312300000|2021-09-22 12:05:00|5596.5|5590.5|5596.7|5590.7|5599.2|5593.2|5591.3|5585.3|102
1632312600000|2021-09-22 12:10:00|5597|5591|5594.7|5588.7|5599.2|5593.2|5590.8|5584.8|39
1632312900000|2021-09-22 12:15:00|5595|5589|5591.3|5585.3|5597.3|5591.3|5590.8|5584.8|41
1632313200000|2021-09-22 12:20:00|5592.3|5586.3|5591.7|5585.7|5592.3|5586.3|5589.3|5583.3|71
1632313500000|2021-09-22 12:25:00|5592|5586|5598.7|5592.7|5599.2|5593.2|5591.5|5585.5|38
1632313800000|2021-09-22 12:30:00|5597.8|5591.8|5603.3|5597.3|5604.3|5598.3|5596.2|5590.2|107
1632314100000|2021-09-22 12:35:00|5602.8|5596.8|5610|5604|5614|5608|5601.7|5595.7|122
1632314400000|2021-09-22 12:40:00|5609|5603|5610.5|5604.5|5613|5607|5608.5|5602.5|109
1632317400000|2021-09-22 13:30:00|5603.6|5597.6|5621.6|5615.6|5632.1|5626.1|5598.4|5592.4|1249
1632317700000|2021-09-22 13:35:00|5622.1|5616.1|5641.1|5635.1|5648.4|5642.4|5622.1|5616.1|1277
1632318000000|2021-09-22 13:40:00|5641.4|5635.4|5655.1|5649.1|5660.9|5654.9|5639.6|5633.6|741
1632318300000|2021-09-22 13:45:00|5654.1|5648.1|5640.1|5634.1|5662.6|5656.6|5640.1|5634.1|871
1632318600000|2021-09-22 13:50:00|5641.1|5635.1|5630.6|5624.6|5654.1|5648.1|5630.1|5624.1|525
1632318900000|2021-09-22 13:55:00|5631.1|5625.1|5614.1|5608.1|5636.6|5630.6|5613.1|5607.1|387
1632319200000|2021-09-22 14:00:00|5614.4|5608.4|5621.1|5615.1|5623.4|5617.4|5609.1|5603.1|496
1632319500000|2021-09-22 14:05:00|5620.7|5614.7|5620.7|5614.7|5627.1|5621.1|5617.7|5611.7|246
1632319800000|2021-09-22 14:10:00|5621.1|5615.1|5620.2|5614.2|5626.6|5620.6|5615.7|5609.7|352
1632320100000|2021-09-22 14:15:00|5620.1|5614.1|5635.7|5629.7|5636.6|5630.6|5620.1|5614.1|298
1632320400000|2021-09-22 14:20:00|5636.1|5630.1|5639.3|5633.3|5647.9|5641.9|5636.1|5630.1|376
1632320700000|2021-09-22 14:25:00|5639.6|5633.6|5616.4|5610.4|5639.6|5633.6|5616.4|5610.4|409
1632321000000|2021-09-22 14:30:00|5615.4|5609.4|5622.9|5616.9|5622.9|5616.9|5614|5608|302
1632321300000|2021-09-22 14:35:00|5625.4|5619.4|5627.4|5621.4|5629.3|5623.3|5620.9|5614.9|183
1632321600000|2021-09-22 14:40:00|5627|5621|5635.9|5629.9|5640.8|5634.8|5627|5621|341
1632321900000|2021-09-22 14:45:00|5635.5|5629.5|5612.4|5606.4|5635.8|5629.8|5611.5|5605.5|271
1632322200000|2021-09-22 14:50:00|5612.8|5606.8|5597.9|5591.9|5617.9|5611.9|5597.5|5591.5|740
1632322500000|2021-09-22 14:55:00|5597.5|5591.5|5579.4|5573.4|5603.8|5597.8|5569|5563|1095
1632322800000|2021-09-22 15:00:00|5578.9|5572.9|5567.5|5561.5|5586.8|5580.8|5567.5|5561.5|633
1632323100000|2021-09-22 15:05:00|5568|5562|5479.3|5473.3|5569.4|5563.4|5477.8|5471.8|1978
1632323400000|2021-09-22 15:10:00|5479.2|5473.2|5482.9|5476.9|5485.9|5479.9|5442.8|5436.8|1932
1632323700000|2021-09-22 15:15:00|5483|5477|5506.9|5500.9|5510.9|5504.9|5482|5476|923
1632324000000|2021-09-22 15:20:00|5507.4|5501.4|5500.4|5494.4|5513.3|5507.3|5489.4|5483.4|496
1632324300000|2021-09-22 15:25:00|5500.9|5494.9|5511.9|5505.9|5532|5526|5500.9|5494.9|783
1632324600000|2021-09-22 15:30:00|5511.4|5505.4|5487.2|5481.2|5511.4|5505.4|5475.2|5469.2|1254
1632324900000|2021-09-22 15:35:00|5486.8|5480.8|5500.7|5494.7|5504.2|5498.2|5486.7|5480.7|387
1632325200000|2021-09-22 15:40:00|5500.5|5494.5|5490.7|5484.7|5511|5505|5477.3|5471.3|621
1632325500000|2021-09-22 15:45:00|5492.7|5486.7|5494.7|5488.7|5496.2|5490.2|5486.2|5480.2|189
1632325800000|2021-09-22 15:50:00|5495.7|5489.7|5494.7|5488.7|5503.2|5497.2|5491.7|5485.7|227
1632326100000|2021-09-22 15:55:00|5495.3|5489.3|5509.2|5503.2|5518.3|5512.3|5495.3|5489.3|893
1632326400000|2021-09-22 16:00:00|5508.8|5502.8|5503.2|5497.2|5517.8|5511.8|5498.7|5492.7|411
1632326700000|2021-09-22 16:05:00|5504|5498|5511.7|5505.7|5511.7|5505.7|5493.7|5487.7|261
1632327000000|2021-09-22 16:10:00|5511.3|5505.3|5561.7|5555.7|5572.2|5566.2|5509.7|5503.7|956
1632327300000|2021-09-22 16:15:00|5562|5556|5557.3|5551.3|5576.5|5570.5|5557.3|5551.3|544
1632327600000|2021-09-22 16:20:00|5556.8|5550.8|5564|5558|5566.8|5560.8|5550.2|5544.2|307
1632327900000|2021-09-22 16:25:00|5563.7|5557.7|5571.2|5565.2|5575.5|5569.5|5561.2|5555.2|261
1632328200000|2021-09-22 16:30:00|5567.7|5561.7|5637.9|5631.9|5642.1|5636.1|5562.8|5556.8|1122
1632328500000|2021-09-22 16:35:00|5637.8|5631.8|5622.4|5616.4|5643.3|5637.3|5620.4|5614.4|530
1632328800000|2021-09-22 16:40:00|5622.9|5616.9|5621.4|5615.4|5627.3|5621.3|5617.3|5611.3|124
1632329100000|2021-09-22 16:45:00|5621.8|5615.8|5626.4|5620.4|5637.8|5631.8|5621.8|5615.8|252
1632329400000|2021-09-22 16:50:00|5626|5620|5642.1|5636.1|5650.6|5644.6|5624.8|5618.8|365
1632329700000|2021-09-22 16:55:00|5641.8|5635.8|5642.4|5636.4|5653.6|5647.6|5641.1|5635.1|246
1632330000000|2021-09-22 17:00:00|5642.1|5636.1|5623.4|5617.4|5642.9|5636.9|5612.6|5606.6|314
1632330300000|2021-09-22 17:05:00|5623.9|5617.9|5625.9|5619.9|5625.9|5619.9|5618.9|5612.9|115
1632330600000|2021-09-22 17:10:00|5626.4|5620.4|5623.9|5617.9|5626.4|5620.4|5616.9|5610.9|225
1632330900000|2021-09-22 17:15:00|5622.8|5616.8|5620.9|5614.9|5626.9|5620.9|5620.9|5614.9|148
1632331200000|2021-09-22 17:20:00|5621.3|5615.3|5638.9|5632.9|5641.9|5635.9|5621.3|5615.3|204
1632331500000|2021-09-22 17:25:00|5638.4|5632.4|5637.9|5631.9|5643.9|5637.9|5631.4|5625.4|254
1632331800000|2021-09-22 17:30:00|5637.6|5631.6|5630.3|5624.3|5639.8|5633.8|5630.3|5624.3|247
1632332100000|2021-09-22 17:35:00|5627.9|5621.9|5623.4|5617.4|5628.9|5622.9|5617.7|5611.7|208
1632332400000|2021-09-22 17:40:00|5622.9|5616.9|5633.4|5627.4|5634.1|5628.1|5622.9|5616.9|286
1632332700000|2021-09-22 17:45:00|5632.9|5626.9|5625.9|5619.9|5633.4|5627.4|5619.4|5613.4|257
1632333000000|2021-09-22 17:50:00|5627.9|5621.9|5633.6|5627.6|5636.4|5630.4|5623.4|5617.4|287
1632333300000|2021-09-22 17:55:00|5632.9|5626.9|5625.9|5619.9|5634.1|5628.1|5625.4|5619.4|285
1632333600000|2021-09-22 18:00:00|5625.8|5619.8|5629.1|5623.1|5633.9|5627.9|5625.4|5619.4|408
1632333900000|2021-09-22 18:05:00|5627.4|5621.4|5640.6|5634.6|5644.1|5638.1|5627.4|5621.4|488
1632334200000|2021-09-22 18:10:00|5639.9|5633.9|5640.8|5634.8|5642.9|5636.9|5631.9|5625.9|1627
1632334500000|2021-09-22 18:15:00|5641.3|5635.3|5637.9|5631.9|5645.3|5639.3|5635.8|5629.8|720
1632355200000|2021-09-23 00:00:00|5650.3|5644.3|5626.3|5620.3|5652.8|5646.8|5623.9|5617.9|268
1632355500000|2021-09-23 00:05:00|5626.6|5620.6|5618.9|5612.9|5626.6|5620.6|5618.4|5612.4|84
1632355800000|2021-09-23 00:10:00|5618.4|5612.4|5625.6|5619.6|5625.6|5619.6|5618.4|5612.4|32
1632356100000|2021-09-23 00:15:00|5625.4|5619.4|5635.1|5629.1|5636.1|5630.1|5624.9|5618.9|62
1632356400000|2021-09-23 00:20:00|5635.6|5629.6|5640.6|5634.6|5641.1|5635.1|5632.9|5626.9|123
1632356700000|2021-09-23 00:25:00|5640.9|5634.9|5637.6|5631.6|5643.9|5637.9|5636.9|5630.9|78
1632357000000|2021-09-23 00:30:00|5637.4|5631.4|5638.6|5632.6|5641.6|5635.6|5634.4|5628.4|73
1632357300000|2021-09-23 00:35:00|5637.9|5631.9|5639.2|5633.2|5640.7|5634.7|5636.6|5630.6|26
1632357600000|2021-09-23 00:40:00|5638.7|5632.7|5638.6|5632.6|5640.2|5634.2|5637.7|5631.7|8
1632357900000|2021-09-23 00:45:00|5638.9|5632.9|5638.6|5632.6|5640.7|5634.7|5638.4|5632.4|30
1632358200000|2021-09-23 00:50:00|5639.2|5633.2|5637.4|5631.4|5643.4|5637.4|5636.9|5630.9|33
1632358500000|2021-09-23 00:55:00|5636.9|5630.9|5637.4|5631.4|5640.3|5634.3|5636.4|5630.4|35
1632358800000|2021-09-23 01:00:00|5637.3|5631.3|5628.9|5622.9|5639.3|5633.3|5625.9|5619.9|42
1632359100000|2021-09-23 01:05:00|5629.4|5623.4|5624.9|5618.9|5630.9|5624.9|5621.9|5615.9|48
1632359400000|2021-09-23 01:10:00|5624.6|5618.6|5629.3|5623.3|5629.3|5623.3|5621.4|5615.4|22
1632359700000|2021-09-23 01:15:00|5628.9|5622.9|5649.9|5643.9|5650.7|5644.7|5626.9|5620.9|216
1632360000000|2021-09-23 01:20:00|5647.9|5641.9|5648.4|5642.4|5652.2|5646.2|5645.1|5639.1|46
1632360300000|2021-09-23 01:25:00|5648.3|5642.3|5648.9|5642.9|5648.9|5642.9|5638.9|5632.9|20
1632360600000|2021-09-23 01:30:00|5649.4|5643.4|5651.4|5645.4|5654.9|5648.9|5646.4|5640.4|110
1632360900000|2021-09-23 01:35:00|5653.3|5647.3|5652.9|5646.9|5654.4|5648.4|5649.4|5643.4|32
1632361200000|2021-09-23 01:40:00|5653.4|5647.4|5654.9|5648.9|5654.9|5648.9|5650.9|5644.9|61
1632361500000|2021-09-23 01:45:00|5654.4|5648.4|5647.4|5641.4|5654.4|5648.4|5647.2|5641.2|60
1632361800000|2021-09-23 01:50:00|5647.1|5641.1|5643.9|5637.9|5647.4|5641.4|5641.4|5635.4|11
1632362100000|2021-09-23 01:55:00|5643.4|5637.4|5644.3|5638.3|5645.4|5639.4|5642.4|5636.4|4
1632362400000|2021-09-23 02:00:00|5644.7|5638.7|5636.9|5630.9|5644.8|5638.8|5636.9|5630.9|28
1632362700000|2021-09-23 02:05:00|5636.2|5630.2|5629.9|5623.9|5636.9|5630.9|5627.4|5621.4|28
1632363000000|2021-09-23 02:10:00|5630.3|5624.3|5630.9|5624.9|5633.4|5627.4|5624.9|5618.9|25
1632363300000|2021-09-23 02:15:00|5631.9|5625.9|5636.4|5630.4|5638.4|5632.4|5629.9|5623.9|10
1632363600000|2021-09-23 02:20:00|5636.1|5630.1|5630.9|5624.9|5637.4|5631.4|5630.4|5624.4|11
1632363900000|2021-09-23 02:25:00|5630.4|5624.4|5639.4|5633.4|5639.4|5633.4|5630.4|5624.4|14
1632364200000|2021-09-23 02:30:00|5638.6|5632.6|5645.8|5639.8|5646.6|5640.6|5638.6|5632.6|52
1632364500000|2021-09-23 02:35:00|5645.9|5639.9|5642.1|5636.1|5654.4|5648.4|5642.1|5636.1|49
1632364800000|2021-09-23 02:40:00|5642.4|5636.4|5643.4|5637.4|5645.7|5639.7|5637.1|5631.1|29
1632365100000|2021-09-23 02:45:00|5642.9|5636.9|5647.4|5641.4|5647.4|5641.4|5641.6|5635.6|16
1632365400000|2021-09-23 02:50:00|5647.9|5641.9|5653.9|5647.9|5654.3|5648.3|5647.9|5641.9|15
1632365700000|2021-09-23 02:55:00|5653.4|5647.4|5648.4|5642.4|5653.4|5647.4|5647.9|5641.9|25
1632366000000|2021-09-23 03:00:00|5647.9|5641.9|5648.9|5642.9|5650.9|5644.9|5643.4|5637.4|15
1632366300000|2021-09-23 03:05:00|5649.4|5643.4|5648.9|5642.9|5651.4|5645.4|5647.9|5641.9|4
1632366600000|2021-09-23 03:10:00|5648.4|5642.4|5648.9|5642.9|5650.9|5644.9|5647.4|5641.4|6
1632366900000|2021-09-23 03:15:00|5648.4|5642.4|5653.9|5647.9|5654.9|5648.9|5645.9|5639.9|30
1632367200000|2021-09-23 03:20:00|5653.8|5647.8|5659.4|5653.4|5660.6|5654.6|5653.8|5647.8|31
1632367500000|2021-09-23 03:25:00|5659.1|5653.1|5669.4|5663.4|5671.9|5665.9|5659.1|5653.1|88
1632367800000|2021-09-23 03:30:00|5668.9|5662.9|5663|5657|5668.9|5662.9|5657.8|5651.8|43
1632368100000|2021-09-23 03:35:00|5664|5658|5662.5|5656.5|5664.5|5658.5|5660.1|5654.1|23
1632368400000|2021-09-23 03:40:00|5662.8|5656.8|5663.1|5657.1|5663.5|5657.5|5662.8|5656.8|4
1632368700000|2021-09-23 03:45:00|5663|5657|5664|5658|5665|5659|5662.1|5656.1|12
1632369000000|2021-09-23 03:50:00|5663.5|5657.5|5666.5|5660.5|5666.5|5660.5|5663.5|5657.5|4
1632369300000|2021-09-23 03:55:00|5666.1|5660.1|5666.5|5660.5|5666.5|5660.5|5664.6|5658.6|7
1632369600000|2021-09-23 04:00:00|5666|5660|5664|5658|5666|5660|5663.1|5657.1|5
1632369900000|2021-09-23 04:05:00|5664.4|5658.4|5662.6|5656.6|5665.8|5659.8|5662.6|5656.6|11
1632370200000|2021-09-23 04:10:00|5662.1|5656.1|5661.1|5655.1|5662.1|5656.1|5661.1|5655.1|28
1632370500000|2021-09-23 04:15:00|5662|5656|5664|5658|5664|5658|5661.1|5655.1|12
1632370800000|2021-09-23 04:20:00|5663.5|5657.5|5663|5657|5664.5|5658.5|5663|5657|10
1632371100000|2021-09-23 04:25:00|5664|5658|5664|5658|5665.5|5659.5|5663.1|5657.1|12
1632371400000|2021-09-23 04:30:00|5663.6|5657.6|5662.1|5656.1|5664.5|5658.5|5662.1|5656.1|5
1632371700000|2021-09-23 04:35:00|5663.5|5657.5|5663.1|5657.1|5663.5|5657.5|5662.6|5656.6|2
1632372000000|2021-09-23 04:40:00|5663|5657|5663|5657|5663.5|5657.5|5662.5|5656.5|1
1632372300000|2021-09-23 04:45:00|5662.5|5656.5|5664|5658|5664|5658|5662.5|5656.5|3
1632372600000|2021-09-23 04:50:00|5665.1|5659.1|5665|5659|5666|5660|5665|5659|2
1632372900000|2021-09-23 04:55:00|5665.1|5659.1|5665.5|5659.5|5665.6|5659.6|5664.5|5658.5|1
1632373200000|2021-09-23 05:00:00|5664|5658|5667.1|5661.1|5669|5663|5664|5658|17
1632373500000|2021-09-23 05:05:00|5666.7|5660.7|5666|5660|5667.5|5661.5|5664|5658|15
1632373800000|2021-09-23 05:10:00|5665.8|5659.8|5663.1|5657.1|5666|5660|5663.1|5657.1|2
1632374100000|2021-09-23 05:15:00|5663.7|5657.7|5667|5661|5667|5661|5663.6|5657.6|13
1632374400000|2021-09-23 05:20:00|5667.5|5661.5|5663.1|5657.1|5668.1|5662.1|5663.1|5657.1|6
1632374700000|2021-09-23 05:25:00|5662.5|5656.5|5666.5|5660.5|5666.5|5660.5|5662|5656|10
1632375000000|2021-09-23 05:30:00|5665|5659|5679.1|5673.1|5681.5|5675.5|5665|5659|74
1632375300000|2021-09-23 05:35:00|5679.5|5673.5|5674.3|5668.3|5680.5|5674.5|5672|5666|28
1632375600000|2021-09-23 05:40:00|5674.5|5668.5|5677.5|5671.5|5679|5673|5673.5|5667.5|21
1632375900000|2021-09-23 05:45:00|5677.8|5671.8|5679.5|5673.5|5681.5|5675.5|5677.8|5671.8|24
1632376200000|2021-09-23 05:50:00|5680|5674|5675|5669|5682.5|5676.5|5674.1|5668.1|25
1632376500000|2021-09-23 05:55:00|5675.5|5669.5|5681.5|5675.5|5682|5676|5675|5669|23
1632376800000|2021-09-23 06:00:00|5681.8|5675.8|5682.5|5676.5|5683|5677|5681.1|5675.1|20
1632377100000|2021-09-23 06:05:00|5682|5676|5674.6|5668.6|5682.5|5676.5|5673.5|5667.5|22
1632377400000|2021-09-23 06:10:00|5674.5|5668.5|5683|5677|5684|5678|5674|5668|13
1632377700000|2021-09-23 06:15:00|5683.3|5677.3|5683.5|5677.5|5685.3|5679.3|5681|5675|13
1632378000000|2021-09-23 06:20:00|5683.8|5677.8|5684.8|5678.8|5685|5679|5681.6|5675.6|11
1632378300000|2021-09-23 06:25:00|5684.5|5678.5|5688|5682|5690.3|5684.3|5683|5677|45
1632378600000|2021-09-23 06:30:00|5687.5|5681.5|5689.3|5683.3|5689.8|5683.8|5686|5680|9
1632378900000|2021-09-23 06:35:00|5689.5|5683.5|5690|5684|5694.5|5688.5|5689.5|5683.5|47
1632379200000|2021-09-23 06:40:00|5690.5|5684.5|5683|5677|5692|5686|5683|5677|15
1632379500000|2021-09-23 06:45:00|5683.5|5677.5|5687|5681|5687.5|5681.5|5681.1|5675.1|26
1632379800000|2021-09-23 06:50:00|5687.5|5681.5|5697.8|5691.8|5699.5|5693.5|5687.5|5681.5|97
1632380100000|2021-09-23 06:55:00|5698|5692|5699.5|5693.5|5700.3|5694.3|5692.5|5686.5|47
1632380400000|2021-09-23 07:00:00|5699|5693|5698.5|5692.5|5700.3|5694.3|5694.5|5688.5|38
1632380700000|2021-09-23 07:05:00|5698.1|5692.1|5690|5684|5699|5693|5690|5684|25
1632381000000|2021-09-23 07:10:00|5690.5|5684.5|5679|5673|5692.5|5686.5|5678.1|5672.1|25
1632381300000|2021-09-23 07:15:00|5678.6|5672.6|5682.1|5676.1|5684|5678|5677.6|5671.6|16
1632381600000|2021-09-23 07:20:00|5682.5|5676.5|5679|5673|5682.5|5676.5|5677.1|5671.1|17
1632381900000|2021-09-23 07:25:00|5679.5|5673.5|5673.5|5667.5|5679.5|5673.5|5673|5667|18
1632382200000|2021-09-23 07:30:00|5672.6|5666.6|5677|5671|5680|5674|5670|5664|46
1632382500000|2021-09-23 07:35:00|5677.5|5671.5|5692.8|5686.8|5693|5687|5676.8|5670.8|48
1632382800000|2021-09-23 07:40:00|5693|5687|5702.1|5696.1|5702.1|5696.1|5692|5686|52
1632383100000|2021-09-23 07:45:00|5703|5697|5713.8|5707.8|5714|5708|5701|5695|253
1632383400000|2021-09-23 07:50:00|5714|5708|5707.6|5701.6|5717.8|5711.8|5707.4|5701.4|117
1632383700000|2021-09-23 07:55:00|5707.8|5701.8|5710|5704|5711.5|5705.5|5705|5699|24
1632384000000|2021-09-23 08:00:00|5709.3|5703.3|5708|5702|5710|5704|5704.5|5698.5|61
1632384300000|2021-09-23 08:05:00|5708.3|5702.3|5706.5|5700.5|5710|5704|5706|5700|168
1632384600000|2021-09-23 08:10:00|5706.8|5700.8|5709|5703|5710|5704|5705|5699|24
1632384900000|2021-09-23 08:15:00|5709.3|5703.3|5709|5703|5710|5704|5708|5702|53
1632385200000|2021-09-23 08:20:00|5709.5|5703.5|5709.5|5703.5|5710|5704|5708.5|5702.5|35
1632385500000|2021-09-23 08:25:00|5709|5703|5709.6|5703.6|5710|5704|5708|5702|43
1632385800000|2021-09-23 08:30:00|5709.5|5703.5|5716.5|5710.5|5717|5711|5708|5702|44
1632386100000|2021-09-23 08:35:00|5716|5710|5715.5|5709.5|5722.5|5716.5|5715.5|5709.5|125
1632386400000|2021-09-23 08:40:00|5715|5709|5713.5|5707.5|5715|5709|5711|5705|37
1632386700000|2021-09-23 08:45:00|5713|5707|5713.5|5707.5|5718|5712|5712|5706|36
1632387000000|2021-09-23 08:50:00|5712|5706|5711.5|5705.5|5713.8|5707.8|5711|5705|27
1632387300000|2021-09-23 08:55:00|5711.8|5705.8|5716|5710|5716.5|5710.5|5710.5|5704.5|64
1632387600000|2021-09-23 09:00:00|5715.6|5709.6|5717|5711|5717.5|5711.5|5709.5|5703.5|46
1632387900000|2021-09-23 09:05:00|5717.1|5711.1|5718.5|5712.5|5721.5|5715.5|5710.1|5704.1|88
1632388200000|2021-09-23 09:10:00|5721|5715|5722|5716|5723|5717|5720|5714|64
1632388500000|2021-09-23 09:15:00|5722.5|5716.5|5733|5727|5733|5727|5720|5714|189
1632388800000|2021-09-23 09:20:00|5733.5|5727.5|5729.8|5723.8|5734.5|5728.5|5729.5|5723.5|75
1632389100000|2021-09-23 09:25:00|5730.1|5724.1|5731|5725|5733.3|5727.3|5730.1|5724.1|46
1632389400000|2021-09-23 09:30:00|5730.5|5724.5|5729|5723|5733|5727|5727.1|5721.1|83
1632389700000|2021-09-23 09:35:00|5728.5|5722.5|5735|5729|5736.3|5730.3|5727.5|5721.5|69
1632390000000|2021-09-23 09:40:00|5735.5|5729.5|5731.5|5725.5|5742.5|5736.5|5731.5|5725.5|229
1632390300000|2021-09-23 09:45:00|5732|5726|5733.1|5727.1|5733.5|5727.5|5727.5|5721.5|32
1632390600000|2021-09-23 09:50:00|5733|5727|5730|5724|5733|5727|5728|5722|42
1632390900000|2021-09-23 09:55:00|5729.5|5723.5|5732.8|5726.8|5732.8|5726.8|5729.5|5723.5|44
1632391200000|2021-09-23 10:00:00|5731.8|5725.8|5734|5728|5737|5731|5730.7|5724.7|60
1632391500000|2021-09-23 10:05:00|5731.5|5725.5|5730.5|5724.5|5733|5727|5729|5723|69
1632391800000|2021-09-23 10:10:00|5731|5725|5713.1|5707.1|5733|5727|5709.5|5703.5|174
1632392100000|2021-09-23 10:15:00|5713|5707|5709|5703|5713|5707|5709|5703|64
1632392400000|2021-09-23 10:20:00|5709.5|5703.5|5704.6|5698.6|5712|5706|5704.3|5698.3|80
1632392700000|2021-09-23 10:25:00|5704.1|5698.1|5697.5|5691.5|5705|5699|5697.3|5691.3|79
1632393000000|2021-09-23 10:30:00|5697.1|5691.1|5703.5|5697.5|5703.5|5697.5|5697.1|5691.1|13
1632393300000|2021-09-23 10:35:00|5703|5697|5705|5699|5705|5699|5700|5694|14
1632393600000|2021-09-23 10:40:00|5704.5|5698.5|5708|5702|5710|5704|5704|5698|14
1632393900000|2021-09-23 10:45:00|5708.1|5702.1|5707|5701|5713.5|5707.5|5703|5697|27
1632394200000|2021-09-23 10:50:00|5707.5|5701.5|5704|5698|5708|5702|5702|5696|7
1632394500000|2021-09-23 10:55:00|5703.5|5697.5|5703.1|5697.1|5705|5699|5702|5696|6
1632394800000|2021-09-23 11:00:00|5703|5697|5704.5|5698.5|5704.5|5698.5|5702.3|5696.3|19
1632395100000|2021-09-23 11:05:00|5704.1|5698.1|5707|5701|5709|5703|5704.1|5698.1|47
1632395400000|2021-09-23 11:10:00|5706.5|5700.5|5692.1|5686.1|5707.5|5701.5|5691|5685|97
1632395700000|2021-09-23 11:15:00|5692|5686|5691|5685|5693.5|5687.5|5688|5682|43
1632396000000|2021-09-23 11:20:00|5691.5|5685.5|5693.5|5687.5|5694|5688|5691.5|5685.5|15
1632396300000|2021-09-23 11:25:00|5694|5688|5693|5687|5694|5688|5690.3|5684.3|66
1632396600000|2021-09-23 11:30:00|5692.8|5686.8|5695.5|5689.5|5695.5|5689.5|5691|5685|12
1632396900000|2021-09-23 11:35:00|5696|5690|5692.5|5686.5|5697.8|5691.8|5692.5|5686.5|28
1632397200000|2021-09-23 11:40:00|5691.5|5685.5|5691.5|5685.5|5692.5|5686.5|5688|5682|248
1632397500000|2021-09-23 11:45:00|5691.8|5685.8|5691|5685|5694.5|5688.5|5688|5682|107
1632397800000|2021-09-23 11:50:00|5690.5|5684.5|5690.5|5684.5|5691|5685|5689|5683|59
1632398100000|2021-09-23 11:55:00|5691.5|5685.5|5701|5695|5701|5695|5691.5|5685.5|73
1632398400000|2021-09-23 12:00:00|5701.8|5695.8|5699.5|5693.5|5704.5|5698.5|5698.5|5692.5|61
1632398700000|2021-09-23 12:05:00|5698.5|5692.5|5701.8|5695.8|5704|5698|5698|5692|66
1632399000000|2021-09-23 12:10:00|5702|5696|5696.1|5690.1|5702.5|5696.5|5696.1|5690.1|127
1632399300000|2021-09-23 12:15:00|5694|5688|5691.5|5685.5|5696|5690|5690.5|5684.5|57
1632399600000|2021-09-23 12:20:00|5691.1|5685.1|5691|5685|5695|5689|5690.8|5684.8|42
1632399900000|2021-09-23 12:25:00|5690.1|5684.1|5699.5|5693.5|5699.5|5693.5|5688.6|5682.6|46
1632400200000|2021-09-23 12:30:00|5699|5693|5701.8|5695.8|5705|5699|5699|5693|90
1632400500000|2021-09-23 12:35:00|5702|5696|5704.5|5698.5|5705|5699|5702|5696|133
1632400800000|2021-09-23 12:40:00|5705|5699|5698|5692|5705|5699|5697|5691|283
1632403800000|2021-09-23 13:30:00|5687|5681|5656|5650|5697.6|5691.6|5656|5650|1266
1632404100000|2021-09-23 13:35:00|5656.8|5650.8|5682|5676|5687|5681|5642.5|5636.5|726
1632404400000|2021-09-23 13:40:00|5682.5|5676.5|5690|5684|5690|5684|5666|5660|834
1632404700000|2021-09-23 13:45:00|5689.8|5683.8|5682|5676|5691|5685|5671|5665|736
1632405000000|2021-09-23 13:50:00|5682.5|5676.5|5694.5|5688.5|5703.1|5697.1|5679|5673|484
1632405300000|2021-09-23 13:55:00|5694.1|5688.1|5696.3|5690.3|5701|5695|5686.6|5680.6|190
1632405600000|2021-09-23 14:00:00|5696.5|5690.5|5685|5679|5698|5692|5682.8|5676.8|304
1632405900000|2021-09-23 14:05:00|5685.5|5679.5|5674.8|5668.8|5688|5682|5672.5|5666.5|139
1632406200000|2021-09-23 14:10:00|5675|5669|5667.5|5661.5|5683.1|5677.1|5662|5656|189
1632406500000|2021-09-23 14:15:00|5668.5|5662.5|5667|5661|5673.5|5667.5|5661.1|5655.1|181
1632406800000|2021-09-23 14:20:00|5666.8|5660.8|5668.5|5662.5|5671.7|5665.7|5665|5659|100
1632407100000|2021-09-23 14:25:00|5668.8|5662.8|5664|5658|5672|5666|5663|5657|123
1632407400000|2021-09-23 14:30:00|5663.6|5657.6|5667.5|5661.5|5669.5|5663.5|5663.5|5657.5|621
1632407700000|2021-09-23 14:35:00|5667.1|5661.1|5677.3|5671.3|5682.5|5676.5|5666.5|5660.5|484
1632408000000|2021-09-23 14:40:00|5677.5|5671.5|5678|5672|5682.5|5676.5|5675|5669|158
1632408300000|2021-09-23 14:45:00|5677|5671|5685.5|5679.5|5686.5|5680.5|5674.1|5668.1|440
1632408600000|2021-09-23 14:50:00|5685|5679|5682.5|5676.5|5690.8|5684.8|5681.5|5675.5|295
1632408900000|2021-09-23 14:55:00|5682|5676|5677.5|5671.5|5685|5679|5674.5|5668.5|144
1632409200000|2021-09-23 15:00:00|5677.6|5671.6|5679|5673|5684|5678|5671.5|5665.5|136
1632409500000|2021-09-23 15:05:00|5678.5|5672.5|5668.8|5662.8|5682.5|5676.5|5666|5660|305
1632409800000|2021-09-23 15:10:00|5669|5663|5666.5|5660.5|5674.2|5668.2|5665.1|5659.1|240
1632410100000|2021-09-23 15:15:00|5666.8|5660.8|5673.5|5667.5|5675.5|5669.5|5666|5660|104
1632410400000|2021-09-23 15:20:00|5673.3|5667.3|5676|5670|5679.5|5673.5|5673|5667|254
1632410700000|2021-09-23 15:25:00|5676.5|5670.5|5684.5|5678.5|5689|5683|5676.5|5670.5|244
1632411000000|2021-09-23 15:30:00|5685|5679|5687|5681|5690|5684|5685|5679|158
1632411300000|2021-09-23 15:35:00|5687.5|5681.5|5689|5683|5690|5684|5681.5|5675.5|197
1632411600000|2021-09-23 15:40:00|5688.9|5682.9|5682|5676|5689|5683|5680.5|5674.5|210
1632411900000|2021-09-23 15:45:00|5681.3|5675.3|5676.7|5670.7|5682|5676|5673.4|5667.4|125
1632412200000|2021-09-23 15:50:00|5676.4|5670.4|5683.2|5677.2|5683.9|5677.9|5672.7|5666.7|141
1632412500000|2021-09-23 15:55:00|5682.9|5676.9|5688.2|5682.2|5690.7|5684.7|5682.7|5676.7|274
1632412800000|2021-09-23 16:00:00|5689.3|5683.3|5702.9|5696.9|5704.9|5698.9|5686.7|5680.7|325
1632413100000|2021-09-23 16:05:00|5702.7|5696.7|5710.7|5704.7|5713.2|5707.2|5701.4|5695.4|281
1632413400000|2021-09-23 16:10:00|5709.9|5703.9|5702.2|5696.2|5710.7|5704.7|5695.2|5689.2|278
1632413700000|2021-09-23 16:15:00|5701.7|5695.7|5701.4|5695.4|5711.1|5705.1|5699.7|5693.7|375
1632414000000|2021-09-23 16:20:00|5701.7|5695.7|5696.2|5690.2|5705.9|5699.9|5695.2|5689.2|336
1632414300000|2021-09-23 16:25:00|5696.7|5690.7|5704.7|5698.7|5709.2|5703.2|5695.7|5689.7|299
1632414600000|2021-09-23 16:30:00|5704.2|5698.2|5697.2|5691.2|5705.2|5699.2|5695.2|5689.2|178
1632414900000|2021-09-23 16:35:00|5697.1|5691.1|5698.6|5692.6|5700.7|5694.7|5695.2|5689.2|293
1632415200000|2021-09-23 16:40:00|5698.1|5692.1|5697.2|5691.2|5698.7|5692.7|5696.7|5690.7|108
1632415500000|2021-09-23 16:45:00|5697.7|5691.7|5697.2|5691.2|5698.7|5692.7|5693.1|5687.1|112
1632415800000|2021-09-23 16:50:00|5697.7|5691.7|5702.7|5696.7|5703.2|5697.2|5696.9|5690.9|94
1632416100000|2021-09-23 16:55:00|5703.2|5697.2|5699.2|5693.2|5707.6|5701.6|5698.9|5692.9|156
1632416400000|2021-09-23 17:00:00|5697.9|5691.9|5699.2|5693.2|5705.7|5699.7|5694.7|5688.7|90
1632416700000|2021-09-23 17:05:00|5700.2|5694.2|5703.2|5697.2|5703.7|5697.7|5700|5694|91
1632417000000|2021-09-23 17:10:00|5703.7|5697.7|5691.2|5685.2|5703.7|5697.7|5686.9|5680.9|166
1632417300000|2021-09-23 17:15:00|5692.2|5686.2|5696.4|5690.4|5700.7|5694.7|5692|5686|103
1632417600000|2021-09-23 17:20:00|5696|5690|5691.9|5685.9|5699.6|5693.6|5690.4|5684.4|175
1632417900000|2021-09-23 17:25:00|5692.2|5686.2|5698.4|5692.4|5699.7|5693.7|5692.2|5686.2|115
1632418200000|2021-09-23 17:30:00|5698.2|5692.2|5699.4|5693.4|5702.4|5696.4|5697.9|5691.9|148
1632418500000|2021-09-23 17:35:00|5699.2|5693.2|5696.7|5690.7|5707.2|5701.2|5696.7|5690.7|633
1632418800000|2021-09-23 17:40:00|5696.9|5690.9|5696.9|5690.9|5702.7|5696.7|5696.7|5690.7|235
1632419100000|2021-09-23 17:45:00|5696.7|5690.7|5692.7|5686.7|5698.4|5692.4|5686.9|5680.9|335
1632419400000|2021-09-23 17:50:00|5695.4|5689.4|5700.1|5694.1|5701.7|5695.7|5693.7|5687.7|153
1632419700000|2021-09-23 17:55:00|5699.7|5693.7|5703.4|5697.4|5706.7|5700.7|5694.7|5688.7|236
1632420000000|2021-09-23 18:00:00|5702.9|5696.9|5703.2|5697.2|5706.6|5700.6|5699.7|5693.7|262
1632420300000|2021-09-23 18:05:00|5702.7|5696.7|5701.2|5695.2|5704.2|5698.2|5694.7|5688.7|571
1632420600000|2021-09-23 18:10:00|5701.7|5695.7|5707.2|5701.2|5710.9|5704.9|5699.9|5693.9|1640
1632420900000|2021-09-23 18:15:00|5707|5701|5701.4|5695.4|5707.2|5701.2|5690.9|5684.9|641
1632441600000|2021-09-24 00:00:00|5706.5|5700.5|5701.5|5695.5|5709.6|5703.6|5692.5|5686.5|187
1632441900000|2021-09-24 00:05:00|5700.7|5694.7|5701.5|5695.5|5703|5697|5699.7|5693.7|66
1632442200000|2021-09-24 00:10:00|5701.9|5695.9|5707.5|5701.5|5708|5702|5701.5|5695.5|39
1632442500000|2021-09-24 00:15:00|5707.2|5701.2|5714|5708|5715|5709|5706.5|5700.5|199
1632442800000|2021-09-24 00:20:00|5713.7|5707.7|5711.5|5705.5|5715|5709|5711.5|5705.5|28
1632443100000|2021-09-24 00:25:00|5711|5705|5711|5705|5713|5707|5711|5705|56
1632443400000|2021-09-24 00:30:00|5711.2|5705.2|5712.5|5706.5|5712.5|5706.5|5710.9|5704.9|36
1632443700000|2021-09-24 00:35:00|5711.2|5705.2|5710.9|5704.9|5711.6|5705.6|5708.4|5702.4|30
1632444000000|2021-09-24 00:40:00|5710.5|5704.5|5714.7|5708.7|5714.7|5708.7|5709|5703|46
1632444300000|2021-09-24 00:45:00|5714.5|5708.5|5712.5|5706.5|5715|5709|5710|5704|23
1632444600000|2021-09-24 00:50:00|5713|5707|5711|5705|5713.9|5707.9|5710.5|5704.5|44
1632444900000|2021-09-24 00:55:00|5711.5|5705.5|5719|5713|5720|5714|5711|5705|104
1632445200000|2021-09-24 01:00:00|5717.5|5711.5|5716.9|5710.9|5719.4|5713.4|5710.5|5704.5|118
1632445500000|2021-09-24 01:05:00|5716.7|5710.7|5721.9|5715.9|5722|5716|5713.2|5707.2|33
1632445800000|2021-09-24 01:10:00|5721.5|5715.5|5723.5|5717.5|5723.5|5717.5|5718.5|5712.5|39
1632446100000|2021-09-24 01:15:00|5723|5717|5719.9|5713.9|5724|5718|5719.5|5713.5|6
1632446400000|2021-09-24 01:20:00|5720.4|5714.4|5724.5|5718.5|5725|5719|5719.2|5713.2|6
1632446700000|2021-09-24 01:25:00|5724.9|5718.9|5728.5|5722.5|5729|5723|5724.5|5718.5|13
1632447000000|2021-09-24 01:30:00|5728.2|5722.2|5725|5719|5728.5|5722.5|5724|5718|22
1632447300000|2021-09-24 01:35:00|5724.5|5718.5|5726.5|5720.5|5728.5|5722.5|5723.5|5717.5|6
1632447600000|2021-09-24 01:40:00|5726.8|5720.8|5721.5|5715.5|5729|5723|5721.5|5715.5|13
1632447900000|2021-09-24 01:45:00|5721|5715|5717.5|5711.5|5721.5|5715.5|5716.7|5710.7|22
1632448200000|2021-09-24 01:50:00|5718.5|5712.5|5723.5|5717.5|5723.5|5717.5|5717.5|5711.5|7
1632448500000|2021-09-24 01:55:00|5723|5717|5711.5|5705.5|5723|5717|5710|5704|65
1632448800000|2021-09-24 02:00:00|5712|5706|5712|5706|5716.4|5710.4|5710.5|5704.5|18
1632449100000|2021-09-24 02:05:00|5711.7|5705.7|5716.9|5710.9|5716.9|5710.9|5711|5705|14
1632449400000|2021-09-24 02:10:00|5716.5|5710.5|5712.5|5706.5|5716.9|5710.9|5712.5|5706.5|22
1632449700000|2021-09-24 02:15:00|5712.3|5706.3|5714|5708|5715.4|5709.4|5712.3|5706.3|18
1632450000000|2021-09-24 02:20:00|5714.5|5708.5|5715.5|5709.5|5716.5|5710.5|5714|5708|8
1632450300000|2021-09-24 02:25:00|5716.4|5710.4|5719|5713|5721.5|5715.5|5716.4|5710.4|33
1632450600000|2021-09-24 02:30:00|5718.5|5712.5|5722.5|5716.5|5722.9|5716.9|5718.5|5712.5|9
1632450900000|2021-09-24 02:35:00|5722.4|5716.4|5722.4|5716.4|5722.9|5716.9|5719|5713|6
1632451200000|2021-09-24 02:40:00|5722.2|5716.2|5720.7|5714.7|5722.4|5716.4|5720|5714|11
1632451500000|2021-09-24 02:45:00|5720.5|5714.5|5715.5|5709.5|5720.5|5714.5|5709.9|5703.9|99
1632451800000|2021-09-24 02:50:00|5716|5710|5723|5717|5725.5|5719.5|5716|5710|19
1632452100000|2021-09-24 02:55:00|5723.5|5717.5|5733|5727|5734|5728|5723.5|5717.5|155
1632452400000|2021-09-24 03:00:00|5732.3|5726.3|5739|5733|5739|5733|5729.4|5723.4|105
1632452700000|2021-09-24 03:05:00|5738.7|5732.7|5735|5729|5739|5733|5729|5723|71
1632453000000|2021-09-24 03:10:00|5735.5|5729.5|5733.7|5727.7|5738.5|5732.5|5732|5726|45
1632453300000|2021-09-24 03:15:00|5733.9|5727.9|5734.9|5728.9|5735|5729|5726.7|5720.7|47
1632453600000|2021-09-24 03:20:00|5735.5|5729.5|5732.5|5726.5|5736.9|5730.9|5729|5723|17
1632453900000|2021-09-24 03:25:00|5732|5726|5732.9|5726.9|5733.4|5727.4|5729|5723|28
1632454200000|2021-09-24 03:30:00|5733.2|5727.2|5732|5726|5737|5731|5730.7|5724.7|140
1632454500000|2021-09-24 03:35:00|5729.5|5723.5|5733.9|5727.9|5734.9|5728.9|5728|5722|166
1632454800000|2021-09-24 03:40:00|5733.5|5727.5|5732.9|5726.9|5734.4|5728.4|5731|5725|158
1632455100000|2021-09-24 03:45:00|5732.2|5726.2|5733.9|5727.9|5733.9|5727.9|5731|5725|8
1632455400000|2021-09-24 03:50:00|5733.4|5727.4|5734.4|5728.4|5734.5|5728.5|5733.4|5727.4|8
1632455700000|2021-09-24 03:55:00|5734.9|5728.9|5736.9|5730.9|5736.9|5730.9|5734.9|5728.9|35
1632456000000|2021-09-24 04:00:00|5736.4|5730.4|5737.5|5731.5|5739|5733|5736.4|5730.4|30
1632456300000|2021-09-24 04:05:00|5737.4|5731.4|5736.5|5730.5|5737.5|5731.5|5733.5|5727.5|24
1632456600000|2021-09-24 04:10:00|5736.9|5730.9|5730|5724|5737|5731|5730|5724|7
1632456900000|2021-09-24 04:15:00|5729.5|5723.5|5735.5|5729.5|5735.5|5729.5|5725.4|5719.4|11
1632457200000|2021-09-24 04:20:00|5734.9|5728.9|5734.4|5728.4|5734.9|5728.9|5734|5728|0
1632457500000|2021-09-24 04:25:00|5734|5728|5733|5727|5734|5728|5731.5|5725.5|3
1632457800000|2021-09-24 04:30:00|5733.4|5727.4|5734.5|5728.5|5735.4|5729.4|5732.5|5726.5|1
1632458100000|2021-09-24 04:35:00|5734.2|5728.2|5731.5|5725.5|5734.2|5728.2|5731.5|5725.5|4
1632458400000|2021-09-24 04:40:00|5731.9|5725.9|5734|5728|5734.2|5728.2|5731.9|5725.9|3
1632458700000|2021-09-24 04:45:00|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.4|5727.4|0
1632459000000|2021-09-24 04:50:00|5733.4|5727.4|5734.5|5728.5|5734.5|5728.5|5733|5727|4
1632459300000|2021-09-24 04:55:00|5734.1|5728.1|5734|5728|5734.1|5728.1|5733|5727|3
1632459600000|2021-09-24 05:00:00|5734.4|5728.4|5734.5|5728.5|5735|5729|5733|5727|14
1632459900000|2021-09-24 05:05:00|5734.2|5728.2|5732.9|5726.9|5734.5|5728.5|5732.9|5726.9|4
1632460200000|2021-09-24 05:10:00|5732.5|5726.5|5733.6|5727.6|5734.6|5728.6|5728.7|5722.7|7
1632460500000|2021-09-24 05:15:00|5733.2|5727.2|5723.6|5717.6|5733.2|5727.2|5723.2|5717.2|20
1632460800000|2021-09-24 05:20:00|5723.1|5717.1|5723.1|5717.1|5726.1|5720.1|5722.1|5716.1|20
1632461100000|2021-09-24 05:25:00|5723.6|5717.6|5723.2|5717.2|5724.1|5718.1|5723.1|5717.1|2
1632461400000|2021-09-24 05:30:00|5723.6|5717.6|5728.6|5722.6|5728.6|5722.6|5722.9|5716.9|6
1632461700000|2021-09-24 05:35:00|5729.1|5723.1|5729.6|5723.6|5734.6|5728.6|5728.6|5722.6|41
1632462000000|2021-09-24 05:40:00|5730.4|5724.4|5729.6|5723.6|5730.9|5724.9|5727.1|5721.1|4
1632462300000|2021-09-24 05:45:00|5729.2|5723.2|5731.4|5725.4|5733.1|5727.1|5727.6|5721.6|11
1632462600000|2021-09-24 05:50:00|5731.6|5725.6|5731.9|5725.9|5733.8|5727.8|5729.1|5723.1|15
1632462900000|2021-09-24 05:55:00|5732.3|5726.3|5733.9|5727.9|5736.2|5730.2|5732.3|5726.3|45
1632463200000|2021-09-24 06:00:00|5733.6|5727.6|5729.3|5723.3|5733.6|5727.6|5728.3|5722.3|76
1632463500000|2021-09-24 06:05:00|5729.8|5723.8|5734.3|5728.3|5735.6|5729.6|5729.8|5723.8|21
1632463800000|2021-09-24 06:10:00|5733.8|5727.8|5733.3|5727.3|5734.6|5728.6|5731.8|5725.8|8
1632464100000|2021-09-24 06:15:00|5733.8|5727.8|5734.6|5728.6|5735.1|5729.1|5729.8|5723.8|6
1632464400000|2021-09-24 06:20:00|5733.8|5727.8|5732.8|5726.8|5736.3|5730.3|5732.8|5726.8|10
1632464700000|2021-09-24 06:25:00|5733.3|5727.3|5735.8|5729.8|5737.1|5731.1|5733.3|5727.3|8
1632465000000|2021-09-24 06:30:00|5735.3|5729.3|5733.8|5727.8|5736.3|5730.3|5731.8|5725.8|29
1632465300000|2021-09-24 06:35:00|5734.1|5728.1|5738.3|5732.3|5738.3|5732.3|5734.1|5728.1|11
1632465600000|2021-09-24 06:40:00|5735.3|5729.3|5734.8|5728.8|5737.3|5731.3|5730.9|5724.9|20
1632465900000|2021-09-24 06:45:00|5734.4|5728.4|5735.3|5729.3|5736.3|5730.3|5732.3|5726.3|22
1632466200000|2021-09-24 06:50:00|5735.8|5729.8|5737.8|5731.8|5739.3|5733.3|5735.3|5729.3|115
1632466500000|2021-09-24 06:55:00|5734.8|5728.8|5733.5|5727.5|5734.8|5728.8|5730.8|5724.8|69
1632466800000|2021-09-24 07:00:00|5733.6|5727.6|5712.3|5706.3|5733.8|5727.8|5709.8|5703.8|89
1632467100000|2021-09-24 07:05:00|5711.8|5705.8|5704.6|5698.6|5714.3|5708.3|5704.6|5698.6|76
1632467400000|2021-09-24 07:10:00|5703.9|5697.9|5694.3|5688.3|5704.8|5698.8|5693.9|5687.9|157
1632467700000|2021-09-24 07:15:00|5693.9|5687.9|5693.8|5687.8|5696.3|5690.3|5686.8|5680.8|72
1632468000000|2021-09-24 07:20:00|5693.3|5687.3|5693.3|5687.3|5694.3|5688.3|5685.8|5679.8|45
1632468300000|2021-09-24 07:25:00|5693.1|5687.1|5697.7|5691.7|5698.1|5692.1|5685.8|5679.8|50
1632468600000|2021-09-24 07:30:00|5698.1|5692.1|5698.1|5692.1|5698.6|5692.6|5696.7|5690.7|15
1632468900000|2021-09-24 07:35:00|5697.7|5691.7|5696.7|5690.7|5698.6|5692.6|5696.2|5690.2|12
1632469200000|2021-09-24 07:40:00|5696.4|5690.4|5695.6|5689.6|5697.1|5691.1|5689.4|5683.4|13
1632469500000|2021-09-24 07:45:00|5695.1|5689.1|5688.1|5682.1|5697.1|5691.1|5687.2|5681.2|16
1632469800000|2021-09-24 07:50:00|5688.6|5682.6|5674.7|5668.7|5691.1|5685.1|5674.7|5668.7|113
1632470100000|2021-09-24 07:55:00|5674.9|5668.9|5677.1|5671.1|5678.1|5672.1|5673.6|5667.6|113
1632470400000|2021-09-24 08:00:00|5678.1|5672.1|5677.1|5671.1|5679.6|5673.6|5673.2|5667.2|26
1632470700000|2021-09-24 08:05:00|5676.7|5670.7|5673.6|5667.6|5677.6|5671.6|5672.2|5666.2|42
1632471000000|2021-09-24 08:10:00|5673.2|5667.2|5679.6|5673.6|5682.1|5676.1|5672.2|5666.2|37
1632471300000|2021-09-24 08:15:00|5678.6|5672.6|5678.1|5672.1|5683.6|5677.6|5676.4|5670.4|21
1632471600000|2021-09-24 08:20:00|5676.6|5670.6|5693.6|5687.6|5695.1|5689.1|5676.6|5670.6|52
1632471900000|2021-09-24 08:25:00|5693.2|5687.2|5698.2|5692.2|5707.6|5701.6|5691.7|5685.7|114
1632472200000|2021-09-24 08:30:00|5700.1|5694.1|5702.6|5696.6|5708.6|5702.6|5698.6|5692.6|24
1632472500000|2021-09-24 08:35:00|5703.1|5697.1|5699.9|5693.9|5703.1|5697.1|5696.9|5690.9|21
1632472800000|2021-09-24 08:40:00|5699.6|5693.6|5700.6|5694.6|5701.6|5695.6|5698.2|5692.2|19
1632473100000|2021-09-24 08:45:00|5699.6|5693.6|5699.1|5693.1|5699.6|5693.6|5696.2|5690.2|30
1632473400000|2021-09-24 08:50:00|5698.6|5692.6|5702.7|5696.7|5704.6|5698.6|5698.2|5692.2|19
1632473700000|2021-09-24 08:55:00|5702.6|5696.6|5704.6|5698.6|5707.9|5701.9|5702.6|5696.6|19
1632474000000|2021-09-24 09:00:00|5704.7|5698.7|5692.1|5686.1|5705.1|5699.1|5688.2|5682.2|30
1632474300000|2021-09-24 09:05:00|5692.6|5686.6|5686.6|5680.6|5694.1|5688.1|5684.1|5678.1|37
1632474600000|2021-09-24 09:10:00|5686.1|5680.1|5686.6|5680.6|5688.1|5682.1|5682.2|5676.2|21
1632474900000|2021-09-24 09:15:00|5686.1|5680.1|5685.1|5679.1|5687.6|5681.6|5683.6|5677.6|17
1632475200000|2021-09-24 09:20:00|5685.2|5679.2|5677.7|5671.7|5688.6|5682.6|5677.7|5671.7|85
1632475500000|2021-09-24 09:25:00|5677.6|5671.6|5680.1|5674.1|5683.2|5677.2|5677.6|5671.6|12
1632475800000|2021-09-24 09:30:00|5679.7|5673.7|5675.6|5669.6|5681.1|5675.1|5672.7|5666.7|100
1632476100000|2021-09-24 09:35:00|5674.9|5668.9|5681|5675|5681.9|5675.9|5674.9|5668.9|136
1632476400000|2021-09-24 09:40:00|5681.4|5675.4|5681|5675|5683.4|5677.4|5681|5675|15
1632476700000|2021-09-24 09:45:00|5681.5|5675.5|5674.9|5668.9|5681.5|5675.5|5674.4|5668.4|19
1632477000000|2021-09-24 09:50:00|5674.5|5668.5|5681.4|5675.4|5683.4|5677.4|5673.9|5667.9|46
1632477300000|2021-09-24 09:55:00|5680.9|5674.9|5675.4|5669.4|5682.4|5676.4|5675.4|5669.4|40
1632477600000|2021-09-24 10:00:00|5675.7|5669.7|5672.5|5666.5|5675.9|5669.9|5672|5666|33
1632477900000|2021-09-24 10:05:00|5672|5666|5671|5665|5672.4|5666.4|5670.5|5664.5|57
1632478200000|2021-09-24 10:10:00|5671.4|5665.4|5673.5|5667.5|5675.4|5669.4|5671.4|5665.4|14
1632478500000|2021-09-24 10:15:00|5673.9|5667.9|5675.5|5669.5|5679.4|5673.4|5673.9|5667.9|8
1632478800000|2021-09-24 10:20:00|5675.4|5669.4|5677.4|5671.4|5677.9|5671.9|5673.5|5667.5|3
1632479100000|2021-09-24 10:25:00|5677.7|5671.7|5685.4|5679.4|5687.9|5681.9|5675.9|5669.9|109
1632479400000|2021-09-24 10:30:00|5684.9|5678.9|5689.4|5683.4|5689.4|5683.4|5679.4|5673.4|22
1632479700000|2021-09-24 10:35:00|5688.9|5682.9|5682.9|5676.9|5688.9|5682.9|5682.4|5676.4|23
1632480000000|2021-09-24 10:40:00|5683.4|5677.4|5682.5|5676.5|5683.4|5677.4|5680.5|5674.5|23
1632480300000|2021-09-24 10:45:00|5682|5676|5686.4|5680.4|5686.9|5680.9|5681.5|5675.5|17
1632480600000|2021-09-24 10:50:00|5685.9|5679.9|5687.4|5681.4|5687.4|5681.4|5685.7|5679.7|4
1632480900000|2021-09-24 10:55:00|5687.7|5681.7|5694.4|5688.4|5694.4|5688.4|5687.4|5681.4|19
1632481200000|2021-09-24 11:00:00|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5689.4|5683.4|28
1632481500000|2021-09-24 11:05:00|5694.4|5688.4|5692.4|5686.4|5694.9|5688.9|5689.4|5683.4|55
1632481800000|2021-09-24 11:10:00|5693|5687|5688.9|5682.9|5696.9|5690.9|5687.9|5681.9|104
1632482100000|2021-09-24 11:15:00|5689.2|5683.2|5688.9|5682.9|5694.4|5688.4|5688.4|5682.4|79
1632482400000|2021-09-24 11:20:00|5689.4|5683.4|5701.4|5695.4|5702.4|5696.4|5689.4|5683.4|58
1632482700000|2021-09-24 11:25:00|5700.7|5694.7|5708.4|5702.4|5709.4|5703.4|5699.4|5693.4|96
1632483000000|2021-09-24 11:30:00|5707.9|5701.9|5705.9|5699.9|5707.9|5701.9|5705.5|5699.5|37
1632483300000|2021-09-24 11:35:00|5705.5|5699.5|5706.2|5700.2|5712.9|5706.9|5704.7|5698.7|18
1632483600000|2021-09-24 11:40:00|5704.5|5698.5|5705.5|5699.5|5707.4|5701.4|5703.4|5697.4|48
1632483900000|2021-09-24 11:45:00|5705.2|5699.2|5707.4|5701.4|5708.4|5702.4|5702|5696|16
1632484200000|2021-09-24 11:50:00|5706.9|5700.9|5702|5696|5707.4|5701.4|5700.4|5694.4|23
1632484500000|2021-09-24 11:55:00|5701.7|5695.7|5705.5|5699.5|5705.5|5699.5|5698.4|5692.4|42
1632484800000|2021-09-24 12:00:00|5704.9|5698.9|5699.9|5693.9|5705.4|5699.4|5699.4|5693.4|64
1632485100000|2021-09-24 12:05:00|5700.2|5694.2|5704.9|5698.9|5706.4|5700.4|5699.4|5693.4|90
1632485400000|2021-09-24 12:10:00|5704.7|5698.7|5707.9|5701.9|5708.4|5702.4|5704.2|5698.2|20
1632485700000|2021-09-24 12:15:00|5708.2|5702.2|5704.4|5698.4|5708.4|5702.4|5704.4|5698.4|16
1632486000000|2021-09-24 12:20:00|5704.9|5698.9|5704.9|5698.9|5705.5|5699.5|5700.5|5694.5|20
1632486300000|2021-09-24 12:25:00|5704.4|5698.4|5704.4|5698.4|5710.4|5704.4|5703.5|5697.5|108
1632486600000|2021-09-24 12:30:00|5704.7|5698.7|5703.9|5697.9|5705.4|5699.4|5701.9|5695.9|54
1632486900000|2021-09-24 12:35:00|5703.5|5697.5|5702.5|5696.5|5705.4|5699.4|5700.9|5694.9|44
1632487200000|2021-09-24 12:40:00|5702.2|5696.2|5702.4|5696.4|5705.4|5699.4|5699.2|5693.2|159
1632490200000|2021-09-24 13:30:00|5704.9|5698.9|5700.9|5694.9|5710.4|5704.4|5694.2|5688.2|1260
1632490500000|2021-09-24 13:35:00|5700.4|5694.4|5700.4|5694.4|5703.9|5697.9|5670.4|5664.4|690
1632490800000|2021-09-24 13:40:00|5700.7|5694.7|5703|5697|5703.4|5697.4|5691.4|5685.4|1036
1632491100000|2021-09-24 13:45:00|5703.4|5697.4|5723.6|5717.6|5728.9|5722.9|5697.6|5691.6|1160
1632491400000|2021-09-24 13:50:00|5723.2|5717.2|5730.3|5724.3|5743.8|5737.8|5721.7|5715.7|1464
1632491700000|2021-09-24 13:55:00|5729.8|5723.8|5738.1|5732.1|5739.1|5733.1|5728.3|5722.3|444
1632492000000|2021-09-24 14:00:00|5737.2|5731.2|5759.6|5753.6|5763.8|5757.8|5733.1|5727.1|888
1632492300000|2021-09-24 14:05:00|5760.6|5754.6|5751.3|5745.3|5766.8|5760.8|5749.8|5743.8|753
1632492600000|2021-09-24 14:10:00|5751.8|5745.8|5745.9|5739.9|5752.9|5746.9|5739.6|5733.6|683
1632492900000|2021-09-24 14:15:00|5745.8|5739.8|5730.8|5724.8|5754.1|5748.1|5730.8|5724.8|422
1632493200000|2021-09-24 14:20:00|5730.4|5724.4|5718.1|5712.1|5730.4|5724.4|5710.2|5704.2|511
1632493500000|2021-09-24 14:25:00|5718.6|5712.6|5726.1|5720.1|5728.8|5722.8|5714.1|5708.1|413
1632493800000|2021-09-24 14:30:00|5726.4|5720.4|5719.3|5713.3|5734.8|5728.8|5717.8|5711.8|313
1632494100000|2021-09-24 14:35:00|5719.8|5713.8|5733.3|5727.3|5739.3|5733.3|5718.8|5712.8|214
1632494400000|2021-09-24 14:40:00|5732.9|5726.9|5735.3|5729.3|5748.3|5742.3|5732.3|5726.3|272
1632494700000|2021-09-24 14:45:00|5735.8|5729.8|5731.3|5725.3|5739.3|5733.3|5726.9|5720.9|183
1632495000000|2021-09-24 14:50:00|5731.8|5725.8|5729.8|5723.8|5739.8|5733.8|5729.8|5723.8|277
1632495300000|2021-09-24 14:55:00|5729.1|5723.1|5737.3|5731.3|5742.3|5736.3|5728.3|5722.3|338
1632495600000|2021-09-24 15:00:00|5737.8|5731.8|5736.8|5730.8|5742.3|5736.3|5733.8|5727.8|277
1632495900000|2021-09-24 15:05:00|5736.3|5730.3|5741.6|5735.6|5742.8|5736.8|5732.3|5726.3|271
1632496200000|2021-09-24 15:10:00|5741.8|5735.8|5768.3|5762.3|5770.8|5764.8|5740.8|5734.8|618
1632496500000|2021-09-24 15:15:00|5768.8|5762.8|5777|5771|5787.5|5781.5|5768.8|5762.8|967
1632496800000|2021-09-24 15:20:00|5778|5772|5798|5792|5808.8|5802.8|5778|5772|901
1632497100000|2021-09-24 15:25:00|5798.3|5792.3|5797.8|5791.8|5809.8|5803.8|5797|5791|400
1632497400000|2021-09-24 15:30:00|5798|5792|5792.5|5786.5|5798.5|5792.5|5778|5772|353
1632497700000|2021-09-24 15:35:00|5793|5787|5795.7|5789.7|5797.5|5791.5|5790.3|5784.3|397
1632498000000|2021-09-24 15:40:00|5795.3|5789.3|5781|5775|5795.3|5789.3|5773|5767|497
1632498300000|2021-09-24 15:45:00|5782|5776|5781.5|5775.5|5784.5|5778.5|5774.5|5768.5|182
1632498600000|2021-09-24 15:50:00|5782.3|5776.3|5784.8|5778.8|5786|5780|5780|5774|194
1632498900000|2021-09-24 15:55:00|5784.5|5778.5|5778|5772|5784.8|5778.8|5778|5772|407
1632499200000|2021-09-24 16:00:00|5778.5|5772.5|5789.3|5783.3|5789.5|5783.5|5778.5|5772.5|423
1632499500000|2021-09-24 16:05:00|5787.5|5781.5|5794|5788|5794.5|5788.5|5787.5|5781.5|426
1632499800000|2021-09-24 16:10:00|5793.6|5787.6|5804.5|5798.5|5804.6|5798.6|5792|5786|426
1632500100000|2021-09-24 16:15:00|5805|5799|5797|5791|5811.5|5805.5|5796.5|5790.5|286
1632500400000|2021-09-24 16:20:00|5796.6|5790.6|5793.8|5787.8|5801.5|5795.5|5793.5|5787.5|201
1632500700000|2021-09-24 16:25:00|5793.5|5787.5|5793.8|5787.8|5797.3|5791.3|5791.7|5785.7|121
1632501000000|2021-09-24 16:30:00|5795.3|5789.3|5791.7|5785.7|5795.8|5789.8|5789.2|5783.2|337
1632501300000|2021-09-24 16:35:00|5792|5786|5796.7|5790.7|5797.2|5791.2|5790.2|5784.2|368
1632501600000|2021-09-24 16:40:00|5797.4|5791.4|5801.2|5795.2|5809|5803|5796.7|5790.7|205
1632501900000|2021-09-24 16:45:00|5801.7|5795.7|5802.7|5796.7|5807.2|5801.2|5799.5|5793.5|87
1632502200000|2021-09-24 16:50:00|5803.2|5797.2|5791.8|5785.8|5805|5799|5791.7|5785.7|380
1632502500000|2021-09-24 16:55:00|5792.7|5786.7|5784.7|5778.7|5798.7|5792.7|5784.2|5778.2|271
1632502800000|2021-09-24 17:00:00|5784.8|5778.8|5782.7|5776.7|5790.2|5784.2|5778.5|5772.5|757
1632503100000|2021-09-24 17:05:00|5783.2|5777.2|5785.3|5779.3|5786.2|5780.2|5782.2|5776.2|246
1632503400000|2021-09-24 17:10:00|5785.8|5779.8|5792.7|5786.7|5794.8|5788.8|5782.5|5776.5|151
1632503700000|2021-09-24 17:15:00|5792.2|5786.2|5794.7|5788.7|5796.5|5790.5|5789.5|5783.5|156
1632504000000|2021-09-24 17:20:00|5795|5789|5791.7|5785.7|5796.2|5790.2|5790.5|5784.5|118
1632504300000|2021-09-24 17:25:00|5792.2|5786.2|5783.5|5777.5|5793.2|5787.2|5783.2|5777.2|324
1632504600000|2021-09-24 17:30:00|5783.9|5777.9|5790|5784|5790.7|5784.7|5783.8|5777.8|250
1632504900000|2021-09-24 17:35:00|5790.4|5784.4|5790.5|5784.5|5793.8|5787.8|5787.4|5781.4|1435
1632505200000|2021-09-24 17:40:00|5790.2|5784.2|5798.7|5792.7|5801|5795|5790.2|5784.2|378
1632505500000|2021-09-24 17:45:00|5799|5793|5802.7|5796.7|5803.5|5797.5|5798.5|5792.5|573
1632505800000|2021-09-24 17:50:00|5803.5|5797.5|5796.4|5790.4|5803.7|5797.7|5795.9|5789.9|437
1632506100000|2021-09-24 17:55:00|5796.2|5790.2|5802.2|5796.2|5807.7|5801.7|5796.2|5790.2|484
1632506400000|2021-09-24 18:00:00|5801.9|5795.9|5785.7|5779.7|5803.4|5797.4|5782.9|5776.9|581
1632506700000|2021-09-24 18:05:00|5786.2|5780.2|5786.1|5780.1|5792.7|5786.7|5784.2|5778.2|459
1632507000000|2021-09-24 18:10:00|5786.6|5780.6|5790.9|5784.9|5792.9|5786.9|5783.4|5777.4|2058
1632507300000|2021-09-24 18:15:00|5790.7|5784.7|5783.5|5777.5|5792.9|5786.9|5780.9|5774.9|1097
1632700800000|2021-09-27 00:00:00|5791.2|5785.2|5777|5771|5792.3|5786.3|5772.7|5766.7|237
1632701100000|2021-09-27 00:05:00|5776.5|5770.5|5776.3|5770.3|5779|5773|5774.5|5768.5|78
1632701400000|2021-09-27 00:10:00|5777|5771|5769|5763|5777.5|5771.5|5767.7|5761.7|98
1632701700000|2021-09-27 00:15:00|5769.5|5763.5|5768.5|5762.5|5770.7|5764.7|5768.5|5762.5|72
1632702000000|2021-09-27 00:20:00|5769|5763|5769.2|5763.2|5771|5765|5768|5762|149
1632702300000|2021-09-27 00:25:00|5769.3|5763.3|5772.3|5766.3|5773|5767|5769.2|5763.2|111
1632702600000|2021-09-27 00:30:00|5772|5766|5771.5|5765.5|5772.5|5766.5|5771|5765|11
1632702900000|2021-09-27 00:35:00|5771.8|5765.8|5768.2|5762.2|5772.8|5766.8|5767|5761|26
1632703200000|2021-09-27 00:40:00|5768|5762|5764.5|5758.5|5768.5|5762.5|5764|5758|156
1632703500000|2021-09-27 00:45:00|5764.8|5758.8|5763.2|5757.2|5765|5759|5763.2|5757.2|103
1632703800000|2021-09-27 00:50:00|5763.7|5757.7|5763|5757|5764|5758|5762.5|5756.5|19
1632704100000|2021-09-27 00:55:00|5762.7|5756.7|5762|5756|5762.7|5756.7|5762|5756|25
1632704400000|2021-09-27 01:00:00|5762.5|5756.5|5766|5760|5766.5|5760.5|5762|5756|71
1632704700000|2021-09-27 01:05:00|5766.5|5760.5|5763.5|5757.5|5766.5|5760.5|5759.5|5753.5|73
1632705000000|2021-09-27 01:10:00|5763.3|5757.3|5771|5765|5771.7|5765.7|5762|5756|111
1632705300000|2021-09-27 01:15:00|5771.3|5765.3|5772.5|5766.5|5776.3|5770.3|5770.5|5764.5|89
1632705600000|2021-09-27 01:20:00|5773|5767|5777.5|5771.5|5777.8|5771.8|5772.5|5766.5|39
1632705900000|2021-09-27 01:25:00|5777.8|5771.8|5776|5770|5779|5773|5775|5769|36
1632706200000|2021-09-27 01:30:00|5776.3|5770.3|5776|5770|5777|5771|5775.5|5769.5|13
1632706500000|2021-09-27 01:35:00|5775.5|5769.5|5775.5|5769.5|5778.2|5772.2|5774.5|5768.5|24
1632706800000|2021-09-27 01:40:00|5775.8|5769.8|5776.5|5770.5|5779|5773|5775.8|5769.8|15
1632707100000|2021-09-27 01:45:00|5776|5770|5777.5|5771.5|5779|5773|5775.5|5769.5|16
1632707400000|2021-09-27 01:50:00|5778|5772|5774.2|5768.2|5778.5|5772.5|5774|5768|79
1632707700000|2021-09-27 01:55:00|5774|5768|5776|5770|5776|5770|5774|5768|60
1632708000000|2021-09-27 02:00:00|5774.5|5768.5|5774.7|5768.7|5776|5770|5774|5768|53
1632708300000|2021-09-27 02:05:00|5775.2|5769.2|5780|5774|5780|5774|5775|5769|29
1632708600000|2021-09-27 02:10:00|5780.3|5774.3|5775.3|5769.3|5781|5775|5774.5|5768.5|18
1632708900000|2021-09-27 02:15:00|5775.5|5769.5|5776.3|5770.3|5777.5|5771.5|5774|5768|11
1632709200000|2021-09-27 02:20:00|5776|5770|5775|5769|5776.8|5770.8|5774|5768|6
1632709500000|2021-09-27 02:25:00|5775.3|5769.3|5775|5769|5776.7|5770.7|5774|5768|6
1632709800000|2021-09-27 02:30:00|5775.5|5769.5|5777|5771|5778.2|5772.2|5775|5769|35
1632710100000|2021-09-27 02:35:00|5777.5|5771.5|5784.8|5778.8|5788|5782|5777.2|5771.2|65
1632710400000|2021-09-27 02:40:00|5785.2|5779.2|5787.2|5781.2|5790|5784|5784.7|5778.7|42
1632710700000|2021-09-27 02:45:00|5787.5|5781.5|5780.7|5774.7|5788.5|5782.5|5780.7|5774.7|11
1632711000000|2021-09-27 02:50:00|5781|5775|5777|5771|5782.2|5776.2|5775.7|5769.7|29
1632711300000|2021-09-27 02:55:00|5777.3|5771.3|5776.2|5770.2|5779|5773|5775|5769|43
1632711600000|2021-09-27 03:00:00|5776.5|5770.5|5777.2|5771.2|5778.2|5772.2|5775|5769|28
1632711900000|2021-09-27 03:05:00|5776.7|5770.7|5779.5|5773.5|5780|5774|5776.7|5770.7|24
1632712200000|2021-09-27 03:10:00|5779|5773|5778|5772|5779.5|5773.5|5776.7|5770.7|12
1632712500000|2021-09-27 03:15:00|5777.7|5771.7|5779.5|5773.5|5779.5|5773.5|5777|5771|2
1632712800000|2021-09-27 03:20:00|5779|5773|5776.2|5770.2|5779|5773|5775|5769|20
1632713100000|2021-09-27 03:25:00|5776|5770|5775.5|5769.5|5777.7|5771.7|5774.7|5768.7|5
1632713400000|2021-09-27 03:30:00|5776.2|5770.2|5777|5771|5778.5|5772.5|5775|5769|19
1632713700000|2021-09-27 03:35:00|5776.7|5770.7|5778.5|5772.5|5778.8|5772.8|5776|5770|6
1632714000000|2021-09-27 03:40:00|5778.2|5772.2|5776|5770|5778.2|5772.2|5775.5|5769.5|6
1632714300000|2021-09-27 03:45:00|5775.7|5769.7|5776|5770|5776.5|5770.5|5775.7|5769.7|0
1632714600000|2021-09-27 03:50:00|5775.8|5769.8|5775.7|5769.7|5775.8|5769.8|5775|5769|25
1632714900000|2021-09-27 03:55:00|5776|5770|5775.7|5769.7|5776.5|5770.5|5775.7|5769.7|3
1632715200000|2021-09-27 04:00:00|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|5775.5|5769.5|0
1632715500000|2021-09-27 04:05:00|5775.7|5769.7|5775.7|5769.7|5776|5770|5775.5|5769.5|3
1632715800000|2021-09-27 04:10:00|5776|5770|5777.2|5771.2|5777.2|5771.2|5775.7|5769.7|4
1632716100000|2021-09-27 04:15:00|5775.7|5769.7|5776.7|5770.7|5776.7|5770.7|5775.7|5769.7|12
1632716400000|2021-09-27 04:20:00|5776.2|5770.2|5777.5|5771.5|5777.5|5771.5|5776.2|5770.2|4
1632716700000|2021-09-27 04:25:00|5777.2|5771.2|5777.5|5771.5|5777.5|5771.5|5777.2|5771.2|1
1632717000000|2021-09-27 04:30:00|5778|5772|5778|5772|5778.2|5772.2|5777|5771|6
1632717300000|2021-09-27 04:35:00|5778.3|5772.3|5777.2|5771.2|5779|5773|5776.2|5770.2|30
1632717600000|2021-09-27 04:40:00|5777.5|5771.5|5778|5772|5778|5772|5776.8|5770.8|5
1632717900000|2021-09-27 04:45:00|5777.5|5771.5|5778|5772|5778.5|5772.5|5777.2|5771.2|7
1632718200000|2021-09-27 04:50:00|5777.8|5771.8|5778|5772|5778|5772|5776|5770|5
1632718500000|2021-09-27 04:55:00|5777.2|5771.2|5782|5776|5782.2|5776.2|5777|5771|11
1632718800000|2021-09-27 05:00:00|5780.7|5774.7|5783.7|5777.7|5783.7|5777.7|5780.2|5774.2|13
1632719100000|2021-09-27 05:05:00|5784|5778|5783.7|5777.7|5784|5778|5783|5777|2
1632719400000|2021-09-27 05:10:00|5784|5778|5785.5|5779.5|5785.5|5779.5|5783|5777|12
1632719700000|2021-09-27 05:15:00|5785.2|5779.2|5784|5778|5785.5|5779.5|5784|5778|5
1632720000000|2021-09-27 05:20:00|5784.7|5778.7|5783.7|5777.7|5785.5|5779.5|5783.2|5777.2|2
1632720300000|2021-09-27 05:25:00|5784|5778|5783.7|5777.7|5784|5778|5783.7|5777.7|0
1632720600000|2021-09-27 05:30:00|5783.3|5777.3|5784.5|5778.5|5786.5|5780.5|5780.2|5774.2|25
1632720900000|2021-09-27 05:35:00|5784.7|5778.7|5785|5779|5786.5|5780.5|5782.2|5776.2|19
1632721200000|2021-09-27 05:40:00|5785.8|5779.8|5784.2|5778.2|5787|5781|5783.5|5777.5|30
1632721500000|2021-09-27 05:45:00|5784|5778|5784.7|5778.7|5785|5779|5781.7|5775.7|31
1632721800000|2021-09-27 05:50:00|5785|5779|5778|5772|5785|5779|5778|5772|50
1632722100000|2021-09-27 05:55:00|5778.2|5772.2|5777.5|5771.5|5781.5|5775.5|5777.5|5771.5|23
1632722400000|2021-09-27 06:00:00|5777.8|5771.8|5775.7|5769.7|5778|5772|5775|5769|19
1632722700000|2021-09-27 06:05:00|5775.5|5769.5|5776.5|5770.5|5778|5772|5775|5769|43
1632723000000|2021-09-27 06:10:00|5777|5771|5775|5769|5777|5771|5774|5768|33
1632723300000|2021-09-27 06:15:00|5774.5|5768.5|5775|5769|5776|5770|5774|5768|27
1632723600000|2021-09-27 06:20:00|5774.5|5768.5|5770.5|5764.5|5777.5|5771.5|5769.3|5763.3|54
1632723900000|2021-09-27 06:25:00|5769.5|5763.5|5770.3|5764.3|5772.3|5766.3|5769.3|5763.3|303
1632724200000|2021-09-27 06:30:00|5770|5764|5767.5|5761.5|5774.3|5768.3|5766.5|5760.5|29
1632724500000|2021-09-27 06:35:00|5766.3|5760.3|5766.3|5760.3|5769.8|5763.8|5764.3|5758.3|119
1632724800000|2021-09-27 06:40:00|5766.8|5760.8|5766.7|5760.7|5772.3|5766.3|5766.3|5760.3|17
1632725100000|2021-09-27 06:45:00|5766.8|5760.8|5767.8|5761.8|5768.8|5762.8|5765.8|5759.8|5
1632725400000|2021-09-27 06:50:00|5768|5762|5764.8|5758.8|5768.8|5762.8|5764.3|5758.3|18
1632725700000|2021-09-27 06:55:00|5765|5759|5761.3|5755.3|5769.3|5763.3|5760.5|5754.5|66
1632726000000|2021-09-27 07:00:00|5761|5755|5756.8|5750.8|5764.3|5758.3|5756.8|5750.8|210
1632726300000|2021-09-27 07:05:00|5755.3|5749.3|5751.3|5745.3|5755.3|5749.3|5749.2|5743.2|164
1632726600000|2021-09-27 07:10:00|5751.2|5745.2|5749.3|5743.3|5751.7|5745.7|5749.2|5743.2|27
1632726900000|2021-09-27 07:15:00|5750.3|5744.3|5759.8|5753.8|5761.8|5755.8|5749.5|5743.5|44
1632727200000|2021-09-27 07:20:00|5760.3|5754.3|5750.8|5744.8|5761.3|5755.3|5749.8|5743.8|133
1632727500000|2021-09-27 07:25:00|5751.3|5745.3|5749.8|5743.8|5752.3|5746.3|5749.3|5743.3|19
1632727800000|2021-09-27 07:30:00|5750|5744|5750|5744|5752.8|5746.8|5749.3|5743.3|24
1632728100000|2021-09-27 07:35:00|5749.7|5743.7|5749|5743|5756.3|5750.3|5749|5743|27
1632728400000|2021-09-27 07:40:00|5749.3|5743.3|5752.8|5746.8|5755.3|5749.3|5748.5|5742.5|30
1632728700000|2021-09-27 07:45:00|5752.5|5746.5|5749|5743|5753.3|5747.3|5749|5743|13
1632729000000|2021-09-27 07:50:00|5748.8|5742.8|5743.2|5737.2|5749.3|5743.3|5738.3|5732.3|175
1632729300000|2021-09-27 07:55:00|5742.8|5736.8|5738.3|5732.3|5743.3|5737.3|5738.3|5732.3|89
1632729600000|2021-09-27 08:00:00|5739|5733|5743.3|5737.3|5744.3|5738.3|5738.3|5732.3|61
1632729900000|2021-09-27 08:05:00|5742.8|5736.8|5743.3|5737.3|5743.3|5737.3|5738.3|5732.3|30
1632730200000|2021-09-27 08:10:00|5742.5|5736.5|5736.3|5730.3|5742.8|5736.8|5735.3|5729.3|36
1632730500000|2021-09-27 08:15:00|5735.3|5729.3|5743.3|5737.3|5744.3|5738.3|5735.3|5729.3|39
1632730800000|2021-09-27 08:20:00|5743.8|5737.8|5749.3|5743.3|5753.2|5747.2|5743.8|5737.8|46
1632731100000|2021-09-27 08:25:00|5747.3|5741.3|5751.3|5745.3|5751.7|5745.7|5744.3|5738.3|52
1632731400000|2021-09-27 08:30:00|5750.8|5744.8|5739.2|5733.2|5750.8|5744.8|5737.5|5731.5|54
1632731700000|2021-09-27 08:35:00|5739.3|5733.3|5738|5732|5740.5|5734.5|5737.3|5731.3|100
1632732000000|2021-09-27 08:40:00|5738.3|5732.3|5742.7|5736.7|5743.3|5737.3|5738.3|5732.3|16
1632732300000|2021-09-27 08:45:00|5743.3|5737.3|5741.3|5735.3|5749.3|5743.3|5738.7|5732.7|71
1632732600000|2021-09-27 08:50:00|5740.8|5734.8|5733.3|5727.3|5741.3|5735.3|5732.3|5726.3|62
1632732900000|2021-09-27 08:55:00|5733|5727|5724.7|5718.7|5734|5728|5722.5|5716.5|54
1632733200000|2021-09-27 09:00:00|5724.3|5718.3|5734.3|5728.3|5734.3|5728.3|5722.2|5716.2|52
1632733500000|2021-09-27 09:05:00|5733.5|5727.5|5733|5727|5739|5733|5732.7|5726.7|23
1632733800000|2021-09-27 09:10:00|5732.5|5726.5|5720.8|5714.8|5732.5|5726.5|5717.3|5711.3|35
1632734100000|2021-09-27 09:15:00|5721.2|5715.2|5726.5|5720.5|5726.5|5720.5|5721.2|5715.2|24
1632734400000|2021-09-27 09:20:00|5726.7|5720.7|5728.5|5722.5|5728.5|5722.5|5723|5717|20
1632734700000|2021-09-27 09:25:00|5728.3|5722.3|5722.8|5716.8|5729.3|5723.3|5722.5|5716.5|19
1632735000000|2021-09-27 09:30:00|5723.3|5717.3|5725.8|5719.8|5729.3|5723.3|5722.7|5716.7|65
1632735300000|2021-09-27 09:35:00|5725.7|5719.7|5727.8|5721.8|5729.8|5723.8|5723.8|5717.8|38
1632735600000|2021-09-27 09:40:00|5728.3|5722.3|5730|5724|5732.3|5726.3|5725.8|5719.8|198
1632735900000|2021-09-27 09:45:00|5729.5|5723.5|5723.3|5717.3|5729.5|5723.5|5722.5|5716.5|27
1632736200000|2021-09-27 09:50:00|5723|5717|5721.8|5715.8|5725.2|5719.2|5720.3|5714.3|42
1632736500000|2021-09-27 09:55:00|5721.3|5715.3|5723.3|5717.3|5724.3|5718.3|5720.5|5714.5|16
1632736800000|2021-09-27 10:00:00|5722.8|5716.8|5720.7|5714.7|5725.3|5719.3|5718.8|5712.8|52
1632737100000|2021-09-27 10:05:00|5720.8|5714.8|5717.8|5711.8|5722.7|5716.7|5716.7|5710.7|33
1632737400000|2021-09-27 10:10:00|5717.5|5711.5|5714.8|5708.8|5717.8|5711.8|5713.3|5707.3|29
1632737700000|2021-09-27 10:15:00|5714.5|5708.5|5714.8|5708.8|5715.8|5709.8|5710.3|5704.3|23
1632738000000|2021-09-27 10:20:00|5716.3|5710.3|5717.2|5711.2|5717.2|5711.2|5712.7|5706.7|31
1632738300000|2021-09-27 10:25:00|5716.8|5710.8|5718.8|5712.8|5718.8|5712.8|5715.3|5709.3|29
1632738600000|2021-09-27 10:30:00|5719.3|5713.3|5714.8|5708.8|5719.3|5713.3|5714.8|5708.8|64
1632738900000|2021-09-27 10:35:00|5715.8|5709.8|5715.3|5709.3|5717.7|5711.7|5713.7|5707.7|38
1632739200000|2021-09-27 10:40:00|5715.7|5709.7|5714.3|5708.3|5715.8|5709.8|5713|5707|18
1632739500000|2021-09-27 10:45:00|5713.8|5707.8|5713.8|5707.8|5714.8|5708.8|5712.8|5706.8|8
1632739800000|2021-09-27 10:50:00|5713.5|5707.5|5717.7|5711.7|5717.7|5711.7|5711.8|5705.8|21
1632740100000|2021-09-27 10:55:00|5717.3|5711.3|5712|5706|5729|5723|5712|5706|123
1632740400000|2021-09-27 11:00:00|5712.3|5706.3|5715.8|5709.8|5716.8|5710.8|5712.3|5706.3|29
1632740700000|2021-09-27 11:05:00|5716|5710|5715.5|5709.5|5720.3|5714.3|5715.5|5709.5|21
1632741000000|2021-09-27 11:10:00|5716.3|5710.3|5717.8|5711.8|5719.3|5713.3|5715.3|5709.3|28
1632741300000|2021-09-27 11:15:00|5717.3|5711.3|5720.3|5714.3|5720.3|5714.3|5715.7|5709.7|53
1632741600000|2021-09-27 11:20:00|5720|5714|5719.3|5713.3|5720.3|5714.3|5717.3|5711.3|16
1632741900000|2021-09-27 11:25:00|5720.8|5714.8|5717.8|5711.8|5722.3|5716.3|5716.3|5710.3|88
1632742200000|2021-09-27 11:30:00|5718|5712|5716|5710|5718.3|5712.3|5715.5|5709.5|35
1632742500000|2021-09-27 11:35:00|5715.5|5709.5|5713.3|5707.3|5718.3|5712.3|5713.3|5707.3|42
1632742800000|2021-09-27 11:40:00|5715|5709|5716.8|5710.8|5717.7|5711.7|5712|5706|160
1632743100000|2021-09-27 11:45:00|5716|5710|5718.5|5712.5|5718.5|5712.5|5715.5|5709.5|68
1632743400000|2021-09-27 11:50:00|5718.3|5712.3|5714.8|5708.8|5718.3|5712.3|5713.7|5707.7|31
1632743700000|2021-09-27 11:55:00|5714.5|5708.5|5716.5|5710.5|5717.4|5711.4|5713|5707|58
1632744000000|2021-09-27 12:00:00|5715.9|5709.9|5714|5708|5718.4|5712.4|5712.4|5706.4|68
1632744300000|2021-09-27 12:05:00|5714.2|5708.2|5717.9|5711.9|5718.4|5712.4|5713.2|5707.2|66
1632744600000|2021-09-27 12:10:00|5717.4|5711.4|5726.2|5720.2|5726.9|5720.9|5715.9|5709.9|91
1632744900000|2021-09-27 12:15:00|5725.9|5719.9|5723.9|5717.9|5726.2|5720.2|5716.5|5710.5|192
1632745200000|2021-09-27 12:20:00|5723.5|5717.5|5721.4|5715.4|5725.4|5719.4|5718.5|5712.5|128
1632745500000|2021-09-27 12:25:00|5721.7|5715.7|5719.9|5713.9|5723.4|5717.4|5718.4|5712.4|64
1632745800000|2021-09-27 12:30:00|5720|5714|5720.9|5714.9|5722.7|5716.7|5716.2|5710.2|195
1632746100000|2021-09-27 12:35:00|5721.5|5715.5|5728.9|5722.9|5731.7|5725.7|5717.4|5711.4|73
1632746400000|2021-09-27 12:40:00|5729.2|5723.2|5721.5|5715.5|5733.2|5727.2|5719.5|5713.5|286
1632749400000|2021-09-27 13:30:00|5720.9|5714.9|5751.4|5745.4|5755.4|5749.4|5715.4|5709.4|1642
1632749700000|2021-09-27 13:35:00|5751.9|5745.9|5751.8|5745.8|5768|5762|5742.3|5736.3|678
1632750000000|2021-09-27 13:40:00|5751.5|5745.5|5774|5768|5776.9|5770.9|5751.5|5745.5|980
1632750300000|2021-09-27 13:45:00|5773.5|5767.5|5769.4|5763.4|5780.5|5774.5|5766.5|5760.5|638
1632750600000|2021-09-27 13:50:00|5769.2|5763.2|5797.2|5791.2|5800.7|5794.7|5769.2|5763.2|1046
1632750900000|2021-09-27 13:55:00|5797.7|5791.7|5855.8|5849.8|5863.3|5857.3|5797.7|5791.7|2091
1632751200000|2021-09-27 14:00:00|5856.3|5850.3|5832.8|5826.8|5858.3|5852.3|5828.8|5822.8|1679
1632751500000|2021-09-27 14:05:00|5833.3|5827.3|5819.8|5813.8|5839.3|5833.3|5816.5|5810.5|1361
1632751800000|2021-09-27 14:10:00|5819.2|5813.2|5840.8|5834.8|5840.8|5834.8|5814.8|5808.8|579
1632752100000|2021-09-27 14:15:00|5838.8|5832.8|5836.8|5830.8|5847.8|5841.8|5833.8|5827.8|458
1632752400000|2021-09-27 14:20:00|5837.2|5831.2|5837|5831|5844.3|5838.3|5831|5825|470
1632752700000|2021-09-27 14:25:00|5836.8|5830.8|5827.8|5821.8|5838|5832|5819.8|5813.8|284
1632753000000|2021-09-27 14:30:00|5828.3|5822.3|5834.8|5828.8|5842.3|5836.3|5826.5|5820.5|372
1632753300000|2021-09-27 14:35:00|5835.3|5829.3|5835.8|5829.8|5840.3|5834.3|5828.8|5822.8|175
1632753600000|2021-09-27 14:40:00|5835.5|5829.5|5823.8|5817.8|5838|5832|5823.3|5817.3|228
1632753900000|2021-09-27 14:45:00|5824.3|5818.3|5826|5820|5831.3|5825.3|5819.7|5813.7|366
1632754200000|2021-09-27 14:50:00|5825.5|5819.5|5822|5816|5828.2|5822.2|5817.5|5811.5|248
1632754500000|2021-09-27 14:55:00|5822.2|5816.2|5821.5|5815.5|5825.2|5819.2|5815.7|5809.7|306
1632754800000|2021-09-27 15:00:00|5821|5815|5823.2|5817.2|5826|5820|5819.7|5813.7|498
1632755100000|2021-09-27 15:05:00|5822.7|5816.7|5816.7|5810.7|5822.7|5816.7|5813.2|5807.2|322
1632755400000|2021-09-27 15:10:00|5816.9|5810.9|5817.5|5811.5|5818.2|5812.2|5811.4|5805.4|966
1632755700000|2021-09-27 15:15:00|5817.4|5811.4|5814.5|5808.5|5818|5812|5813.5|5807.5|209
1632756000000|2021-09-27 15:20:00|5814.9|5808.9|5818|5812|5820|5814|5813|5807|530
1632756300000|2021-09-27 15:25:00|5817.4|5811.4|5799|5793|5817.7|5811.7|5795.4|5789.4|949
1632756600000|2021-09-27 15:30:00|5798.7|5792.7|5793.7|5787.7|5801.5|5795.5|5790|5784|406
1632756900000|2021-09-27 15:35:00|5794|5788|5790.9|5784.9|5803.2|5797.2|5790.5|5784.5|295
1632757200000|2021-09-27 15:40:00|5791.4|5785.4|5790.9|5784.9|5797.4|5791.4|5790.4|5784.4|1003
1632757500000|2021-09-27 15:45:00|5790.5|5784.5|5792.9|5786.9|5794.9|5788.9|5790.4|5784.4|205
1632757800000|2021-09-27 15:50:00|5792.7|5786.7|5802.4|5796.4|5806.4|5800.4|5791.9|5785.9|165
1632758100000|2021-09-27 15:55:00|5801.9|5795.9|5806|5800|5810|5804|5798.4|5792.4|247
1632758400000|2021-09-27 16:00:00|5806.4|5800.4|5804.7|5798.7|5810.4|5804.4|5801.9|5795.9|191
1632758700000|2021-09-27 16:05:00|5804.9|5798.9|5799.7|5793.7|5807.4|5801.4|5795.7|5789.7|360
1632759000000|2021-09-27 16:10:00|5799.2|5793.2|5806.7|5800.7|5810|5804|5799.2|5793.2|276
1632759300000|2021-09-27 16:15:00|5805.5|5799.5|5803.4|5797.4|5812|5806|5803|5797|144
1632759600000|2021-09-27 16:20:00|5803.2|5797.2|5807.2|5801.2|5813.7|5807.7|5799.2|5793.2|192
1632759900000|2021-09-27 16:25:00|5803.4|5797.4|5809|5803|5813|5807|5798|5792|527
1632760200000|2021-09-27 16:30:00|5808.9|5802.9|5808.7|5802.7|5811|5805|5804.9|5798.9|446
1632760500000|2021-09-27 16:35:00|5808.9|5802.9|5811.9|5805.9|5814.4|5808.4|5808.7|5802.7|158
1632760800000|2021-09-27 16:40:00|5811.7|5805.7|5808.9|5802.9|5812.4|5806.4|5806.5|5800.5|690
1632761100000|2021-09-27 16:45:00|5809.4|5803.4|5814.5|5808.5|5814.9|5808.9|5809.4|5803.4|742
1632761400000|2021-09-27 16:50:00|5815|5809|5807.9|5801.9|5815|5809|5806.4|5800.4|120
1632761700000|2021-09-27 16:55:00|5808.4|5802.4|5817.2|5811.2|5817.2|5811.2|5807.9|5801.9|295
1632762000000|2021-09-27 17:00:00|5816.4|5810.4|5814.4|5808.4|5818.2|5812.2|5810.9|5804.9|206
1632762300000|2021-09-27 17:05:00|5813.4|5807.4|5809.5|5803.5|5813.4|5807.4|5806.5|5800.5|324
1632762600000|2021-09-27 17:10:00|5810.5|5804.5|5814.7|5808.7|5816.9|5810.9|5808.2|5802.2|104
1632762900000|2021-09-27 17:15:00|5814.2|5808.2|5812|5806|5818|5812|5811.5|5805.5|218
1632763200000|2021-09-27 17:20:00|5812.5|5806.5|5812.5|5806.5|5813.5|5807.5|5807.2|5801.2|235
1632763500000|2021-09-27 17:25:00|5813.5|5807.5|5809.5|5803.5|5817|5811|5808.7|5802.7|169
1632763800000|2021-09-27 17:30:00|5810|5804|5813.4|5807.4|5814.4|5808.4|5805.4|5799.4|809
1632764100000|2021-09-27 17:35:00|5813.7|5807.7|5814.9|5808.9|5816.9|5810.9|5809.9|5803.9|208
1632764400000|2021-09-27 17:40:00|5815|5809|5812.4|5806.4|5816.7|5810.7|5810.7|5804.7|325
1632764700000|2021-09-27 17:45:00|5813|5807|5810.4|5804.4|5815.4|5809.4|5809|5803|613
1632765000000|2021-09-27 17:50:00|5811|5805|5811.4|5805.4|5816.2|5810.2|5810.2|5804.2|499
1632765300000|2021-09-27 17:55:00|5812|5806|5813.5|5807.5|5815.4|5809.4|5810.2|5804.2|214
1632765600000|2021-09-27 18:00:00|5813.9|5807.9|5805.4|5799.4|5816.5|5810.5|5802.4|5796.4|565
1632765900000|2021-09-27 18:05:00|5805.7|5799.7|5809.5|5803.5|5812|5806|5797.5|5791.5|1008
1632766200000|2021-09-27 18:10:00|5810|5804|5817.4|5811.4|5827.4|5821.4|5802.7|5796.7|2238
1632766500000|2021-09-27 18:15:00|5817.9|5811.9|5823.5|5817.5|5825.7|5819.7|5817|5811|1141
1632787200000|2021-09-28 00:00:00|5816.4|5801.4|5792.5|5786.5|5816.4|5802.4|5790.5|5784.5|174
1632787500000|2021-09-28 00:05:00|5793|5787|5788.5|5782.5|5793|5787|5782.7|5776.7|154
1632787800000|2021-09-28 00:10:00|5788.7|5782.7|5795|5789|5796.5|5790.5|5788.7|5782.7|65
1632788100000|2021-09-28 00:15:00|5794.5|5788.5|5797.5|5791.5|5797.5|5791.5|5793|5787|17
1632788400000|2021-09-28 00:20:00|5796.7|5790.7|5795.5|5789.5|5798|5792|5794|5788|17
1632788700000|2021-09-28 00:25:00|5796|5790|5792.5|5786.5|5797|5791|5792.5|5786.5|16
1632789000000|2021-09-28 00:30:00|5792.2|5786.2|5785.5|5779.5|5792.5|5786.5|5785.2|5779.2|33
1632789300000|2021-09-28 00:35:00|5785.7|5779.7|5785.7|5779.7|5788|5782|5782.9|5776.9|30
1632789600000|2021-09-28 00:40:00|5785.9|5779.9|5789.5|5783.5|5791.5|5785.5|5785|5779|20
1632789900000|2021-09-28 00:45:00|5788.5|5782.5|5788.5|5782.5|5789.5|5783.5|5788|5782|5
1632790200000|2021-09-28 00:50:00|5788|5782|5789.5|5783.5|5790|5784|5787|5781|17
1632790500000|2021-09-28 00:55:00|5790|5784|5790|5784|5790|5784|5787.9|5781.9|39
1632790800000|2021-09-28 01:00:00|5788.4|5782.4|5794.5|5788.5|5795|5789|5784.5|5778.5|39
1632791100000|2021-09-28 01:05:00|5794.2|5788.2|5780|5774|5794.2|5788.2|5779|5773|69
1632791400000|2021-09-28 01:10:00|5779.7|5773.7|5773.5|5767.5|5780.5|5774.5|5768|5762|29
1632791700000|2021-09-28 01:15:00|5771.2|5765.2|5766.5|5760.5|5771.2|5765.2|5764|5758|67
1632792000000|2021-09-28 01:20:00|5767|5761|5765.5|5759.5|5769.5|5763.5|5763.2|5757.2|34
1632792300000|2021-09-28 01:25:00|5766.4|5760.4|5760.5|5754.5|5766.4|5760.4|5760.4|5754.4|16
1632792600000|2021-09-28 01:30:00|5761|5755|5767.5|5761.5|5771.5|5765.5|5761|5755|28
1632792900000|2021-09-28 01:35:00|5768|5762|5768|5762|5771.5|5765.5|5766.4|5760.4|24
1632793200000|2021-09-28 01:40:00|5767.5|5761.5|5768.5|5762.5|5769.5|5763.5|5766.4|5760.4|4
1632793500000|2021-09-28 01:45:00|5768|5762|5767|5761|5768.5|5762.5|5764|5758|55
1632793800000|2021-09-28 01:50:00|5767.4|5761.4|5767|5761|5768.5|5762.5|5766.2|5760.2|2
1632794100000|2021-09-28 01:55:00|5767.7|5761.7|5770.2|5764.2|5771.2|5765.2|5765.5|5759.5|58
1632794400000|2021-09-28 02:00:00|5770.7|5764.7|5779.2|5773.2|5779.2|5773.2|5770.2|5764.2|42
1632794700000|2021-09-28 02:05:00|5779|5773|5779.2|5773.2|5780.4|5774.4|5776.2|5770.2|43
1632795000000|2021-09-28 02:10:00|5778.9|5772.9|5774.9|5768.9|5779|5773|5773.7|5767.7|32
1632795300000|2021-09-28 02:15:00|5775.2|5769.2|5774.7|5768.7|5775.2|5769.2|5774.4|5768.4|6
1632795600000|2021-09-28 02:20:00|5774.4|5768.4|5776.7|5770.7|5777.7|5771.7|5772.7|5766.7|25
1632795900000|2021-09-28 02:25:00|5777.2|5771.2|5774.5|5768.5|5778|5772|5774|5768|4
1632796200000|2021-09-28 02:30:00|5774.7|5768.7|5774.7|5768.7|5775.9|5769.9|5773.7|5767.7|25
1632796500000|2021-09-28 02:35:00|5774.9|5768.9|5765.2|5759.2|5775.2|5769.2|5765.2|5759.2|21
1632796800000|2021-09-28 02:40:00|5765.7|5759.7|5766.2|5760.2|5769.7|5763.7|5764.7|5758.7|32
1632797100000|2021-09-28 02:45:00|5765.7|5759.7|5769.2|5763.2|5769.7|5763.7|5764.2|5758.2|11
1632797400000|2021-09-28 02:50:00|5768.7|5762.7|5767.7|5761.7|5768.7|5762.7|5763.2|5757.2|4
1632797700000|2021-09-28 02:55:00|5767.5|5761.5|5760.2|5754.2|5767.5|5761.5|5759.4|5753.4|22
1632798000000|2021-09-28 03:00:00|5759.9|5753.9|5767.2|5761.2|5769.7|5763.7|5758.5|5752.5|154
1632798300000|2021-09-28 03:05:00|5766.9|5760.9|5772.2|5766.2|5773.2|5767.2|5766|5760|23
1632798600000|2021-09-28 03:10:00|5772.7|5766.7|5773.7|5767.7|5773.7|5767.7|5772|5766|41
1632798900000|2021-09-28 03:15:00|5773.2|5767.2|5777.7|5771.7|5778.7|5772.7|5773.2|5767.2|48
1632799200000|2021-09-28 03:20:00|5777.9|5771.9|5776.2|5770.2|5778.7|5772.7|5776.2|5770.2|23
1632799500000|2021-09-28 03:25:00|5776.7|5770.7|5778.7|5772.7|5779.7|5773.7|5776.2|5770.2|36
1632799800000|2021-09-28 03:30:00|5778.4|5772.4|5773.7|5767.7|5778.4|5772.4|5773.7|5767.7|23
1632800100000|2021-09-28 03:35:00|5774|5768|5777.2|5771.2|5778.4|5772.4|5774|5768|12
1632800400000|2021-09-28 03:40:00|5777.5|5771.5|5777.2|5771.2|5777.5|5771.5|5776.7|5770.7|1
1632800700000|2021-09-28 03:45:00|5777.7|5771.7|5775.7|5769.7|5777.9|5771.9|5774.9|5768.9|2
1632801000000|2021-09-28 03:50:00|5776.2|5770.2|5778.5|5772.5|5779.7|5773.7|5776.2|5770.2|13
1632801300000|2021-09-28 03:55:00|5779|5773|5781.7|5775.7|5781.7|5775.7|5779|5773|2
1632801600000|2021-09-28 04:00:00|5782.5|5776.5|5780.7|5774.7|5783.7|5777.7|5780.7|5774.7|16
1632801900000|2021-09-28 04:05:00|5780.4|5774.4|5776.7|5770.7|5781.2|5775.2|5776.7|5770.7|7
1632802200000|2021-09-28 04:10:00|5776.5|5770.5|5777.2|5771.2|5777.7|5771.7|5776.2|5770.2|3
1632802500000|2021-09-28 04:15:00|5776.7|5770.7|5777.4|5771.4|5779.5|5773.5|5774.2|5768.2|9
1632802800000|2021-09-28 04:20:00|5774.4|5768.4|5774.4|5768.4|5777.9|5771.2|5772.4|5766.4|19
1632803100000|2021-09-28 04:25:00|5774|5768|5773.2|5767.2|5774|5768|5771.4|5765.4|15
1632803400000|2021-09-28 04:30:00|5771.7|5765.7|5772.4|5766.4|5772.7|5766.7|5770.9|5764.9|9
1632803700000|2021-09-28 04:35:00|5770.7|5764.7|5773.7|5767.7|5774.2|5768.2|5770.7|5764.7|28
1632804000000|2021-09-28 04:40:00|5774.2|5768.2|5779.9|5769.9|5779.9|5771.5|5774.2|5768.2|7
1632804300000|2021-09-28 04:45:00|5779.7|5769.7|5777.7|5771.7|5779.9|5771.7|5777.4|5769.7|1
1632804600000|2021-09-28 04:50:00|5777.5|5771.5|5777.7|5771.7|5777.7|5771.7|5777.2|5771.2|0
1632804900000|2021-09-28 04:55:00|5777.4|5771.4|5778.7|5772.7|5778.7|5772.7|5777.2|5771.2|2
1632805200000|2021-09-28 05:00:00|5778.4|5772.4|5777.2|5771.2|5778.4|5772.4|5776.2|5770.2|0
1632805500000|2021-09-28 05:05:00|5777.4|5771.4|5774.7|5768.7|5777.7|5771.7|5774.2|5768.2|7
1632805800000|2021-09-28 05:10:00|5776.7|5770.7|5779.2|5773.2|5780|5774|5775.7|5769.7|11
1632806100000|2021-09-28 05:15:00|5779.5|5773.5|5780.2|5774.2|5781.5|5775.5|5779.2|5773.2|6
1632806400000|2021-09-28 05:20:00|5780.4|5774.4|5780.7|5774.7|5781.5|5775.5|5779.7|5773.7|2
1632806700000|2021-09-28 05:25:00|5780.1|5774.1|5780.7|5774.7|5780.7|5774.7|5779.7|5773.7|8
1632807000000|2021-09-28 05:30:00|5780.9|5774.9|5783.7|5777.7|5785.5|5779.5|5780.9|5774.9|91
1632807300000|2021-09-28 05:35:00|5783|5777|5780.7|5774.7|5783|5777|5779.4|5773.4|1
1632807600000|2021-09-28 05:40:00|5781|5775|5783|5777|5783.5|5777.5|5779.7|5773.7|6
1632807900000|2021-09-28 05:45:00|5783.7|5777.7|5788.7|5782.7|5788.7|5782.7|5782.7|5776.7|6
1632808200000|2021-09-28 05:50:00|5788|5782|5789|5783|5791.2|5785.2|5787.7|5781.7|23
1632808500000|2021-09-28 05:55:00|5789.5|5783.5|5792.2|5786.2|5793.2|5787.2|5789.5|5783.5|15
1632808800000|2021-09-28 06:00:00|5792.7|5786.7|5798.7|5792.7|5799.7|5793.7|5791.7|5785.7|60
1632809100000|2021-09-28 06:05:00|5800|5794|5799.7|5793.7|5803.7|5797.7|5796.4|5790.4|47
1632809400000|2021-09-28 06:10:00|5800.4|5794.4|5806.5|5800.5|5809.7|5803.7|5800.4|5794.4|50
1632809700000|2021-09-28 06:15:00|5807.2|5801.2|5807.2|5801.2|5809.5|5803.5|5805.7|5799.7|12
1632810000000|2021-09-28 06:20:00|5807.7|5801.7|5809.7|5803.7|5811.4|5805.4|5807.7|5801.7|15
1632810300000|2021-09-28 06:25:00|5810|5804|5807.4|5801.4|5810.5|5804.5|5803.9|5797.9|21
1632810600000|2021-09-28 06:30:00|5807.2|5801.2|5802.7|5796.7|5808.7|5802.7|5801.4|5795.4|33
1632810900000|2021-09-28 06:35:00|5803.2|5797.2|5803.2|5797.2|5804.2|5798.2|5801.7|5795.7|2
1632811200000|2021-09-28 06:40:00|5802.7|5796.7|5797.7|5791.7|5805.7|5799.7|5797.7|5791.7|78
1632811500000|2021-09-28 06:45:00|5797.2|5791.2|5797.7|5791.7|5799.7|5793.7|5795.7|5789.7|17
1632811800000|2021-09-28 06:50:00|5797.4|5791.4|5798.2|5792.2|5799.2|5793.2|5796.9|5790.9|7
1632812100000|2021-09-28 06:55:00|5798.4|5792.4|5797.7|5791.7|5799.7|5793.7|5796.2|5790.2|30
1632812400000|2021-09-28 07:00:00|5796.7|5790.7|5790.4|5784.4|5799.2|5793.2|5789.9|5783.9|38
1632812700000|2021-09-28 07:05:00|5788.7|5782.7|5786.9|5780.9|5793.4|5787.4|5786.9|5780.9|22
1632813000000|2021-09-28 07:10:00|5786.6|5780.6|5787.2|5781.2|5787.2|5781.2|5781.7|5775.7|15
1632813300000|2021-09-28 07:15:00|5786.7|5780.7|5786.2|5780.2|5791.2|5785.2|5783|5777|5
1632813600000|2021-09-28 07:20:00|5785.7|5779.7|5787.9|5781.9|5788.7|5782.7|5784.7|5778.7|26
1632813900000|2021-09-28 07:25:00|5787.7|5781.7|5776.7|5770.7|5789|5783|5775.2|5769.2|82
1632814200000|2021-09-28 07:30:00|5776.2|5770.2|5782.7|5776.7|5783.2|5777.2|5775|5769|57
1632814500000|2021-09-28 07:35:00|5782.4|5776.4|5787.7|5781.7|5787.7|5781.7|5781.7|5775.7|22
1632814800000|2021-09-28 07:40:00|5787.2|5781.2|5787.2|5781.2|5787.7|5781.7|5783.7|5777.7|11
1632815100000|2021-09-28 07:45:00|5786.7|5780.7|5789.5|5783.5|5789.5|5783.5|5785.7|5779.7|4
1632815400000|2021-09-28 07:50:00|5789|5783|5795.7|5789.7|5797.2|5791.2|5788.2|5782.2|233
1632815700000|2021-09-28 07:55:00|5795.2|5789.2|5802.2|5796.2|5812.5|5806.5|5793.7|5787.7|64
1632816000000|2021-09-28 08:00:00|5801.9|5795.9|5794.7|5788.7|5801.9|5795.9|5793.9|5787.9|24
1632816300000|2021-09-28 08:05:00|5793.9|5787.9|5792.7|5786.7|5798.2|5792.2|5792.2|5786.2|215
1632816600000|2021-09-28 08:10:00|5793|5787|5792.4|5786.4|5793|5787|5783|5777|53
1632816900000|2021-09-28 08:15:00|5792.7|5786.7|5794.2|5788.2|5794.2|5788.2|5792.7|5786.7|0
1632817200000|2021-09-28 08:20:00|5793.7|5787.7|5791|5785|5795|5789|5790.2|5784.2|18
1632817500000|2021-09-28 08:25:00|5790.7|5784.7|5783|5777|5790.7|5784.7|5778.2|5772.2|29
1632817800000|2021-09-28 08:30:00|5783.9|5777.9|5787.7|5781.7|5792|5786|5783.9|5777.9|9
1632818100000|2021-09-28 08:35:00|5788.2|5782.2|5787.4|5781.4|5793.5|5787.5|5786.2|5780.2|34
1632818400000|2021-09-28 08:40:00|5787.2|5781.2|5798.7|5792.7|5798.7|5792.7|5787.2|5781.2|17
1632818700000|2021-09-28 08:45:00|5800.2|5794.2|5803.2|5797.2|5803.2|5797.2|5798.9|5792.9|56
1632819000000|2021-09-28 08:50:00|5802.7|5796.7|5806.7|5800.7|5808.7|5802.7|5802.2|5796.2|93
1632819300000|2021-09-28 08:55:00|5804.7|5798.7|5802.2|5796.2|5806.5|5800.5|5797.9|5791.9|106
1632819600000|2021-09-28 09:00:00|5802.5|5796.5|5801|5795|5802.5|5796.5|5799.7|5793.7|29
1632819900000|2021-09-28 09:05:00|5801.2|5795.2|5801.2|5795.2|5802.7|5796.7|5800.2|5794.2|87
1632820200000|2021-09-28 09:10:00|5800.7|5794.7|5799.7|5793.7|5802.7|5796.7|5799.7|5793.7|15
1632820500000|2021-09-28 09:15:00|5800.7|5794.7|5790.7|5784.7|5802|5796|5789.2|5783.2|44
1632820800000|2021-09-28 09:20:00|5790.5|5784.5|5788.7|5782.7|5791.7|5785.7|5786.5|5780.5|30
1632821100000|2021-09-28 09:25:00|5788.2|5782.2|5791.7|5785.7|5793.2|5787.2|5788.2|5782.2|16
1632821400000|2021-09-28 09:30:00|5791.2|5785.2|5782|5776|5791.2|5785.2|5782|5776|116
1632821700000|2021-09-28 09:35:00|5782.4|5776.4|5782.2|5776.2|5783.4|5777.4|5776.7|5770.7|21
1632822000000|2021-09-28 09:40:00|5782.4|5776.4|5787.2|5781.2|5787.2|5781.2|5781.4|5775.4|22
1632822300000|2021-09-28 09:45:00|5786.9|5780.9|5788.7|5782.7|5788.9|5782.9|5780.2|5774.2|22
1632822600000|2021-09-28 09:50:00|5788.9|5782.9|5785.5|5779.5|5790.2|5784.2|5779.7|5773.7|23
1632822900000|2021-09-28 09:55:00|5785|5779|5782.7|5776.7|5785.5|5779.5|5778.7|5772.7|4
1632823200000|2021-09-28 10:00:00|5782.9|5776.9|5783.2|5777.2|5787.5|5781.5|5781.7|5775.7|40
1632823500000|2021-09-28 10:05:00|5783|5777|5781.7|5775.7|5783.2|5777.2|5779.5|5773.5|40
1632823800000|2021-09-28 10:10:00|5782|5776|5778.2|5772.2|5782.9|5776.9|5778.2|5772.2|75
1632824100000|2021-09-28 10:15:00|5778.4|5772.4|5780.2|5774.2|5782.7|5776.7|5776.9|5770.9|26
1632824400000|2021-09-28 10:20:00|5780.5|5774.5|5780.2|5774.2|5781.7|5775.7|5778.4|5772.4|9
1632824700000|2021-09-28 10:25:00|5779.9|5773.9|5768.7|5762.7|5780.7|5774.7|5767.9|5761.9|30
1632825000000|2021-09-28 10:30:00|5769|5763|5770.4|5764.4|5771.7|5765.7|5767.5|5761.5|32
1632825300000|2021-09-28 10:35:00|5770.9|5764.9|5773.2|5767.2|5774|5768|5770|5764|16
1632825600000|2021-09-28 10:40:00|5771.7|5765.7|5769.7|5763.7|5771.7|5765.7|5767.2|5761.2|14
1632825900000|2021-09-28 10:45:00|5770.2|5764.2|5770.9|5764.9|5771.7|5765.7|5769.7|5763.7|5
1632826200000|2021-09-28 10:50:00|5770.7|5764.7|5766.7|5760.7|5771.7|5765.7|5766.2|5760.2|22
1632826500000|2021-09-28 10:55:00|5767|5761|5759.2|5753.2|5767.2|5761.2|5758.7|5752.7|31
1632826800000|2021-09-28 11:00:00|5760.7|5754.7|5771.7|5765.7|5772|5766|5759.7|5753.7|105
1632827100000|2021-09-28 11:05:00|5773.2|5767.2|5777.2|5771.2|5778.7|5772.7|5773.2|5767.2|28
1632827400000|2021-09-28 11:10:00|5776.9|5770.9|5785.2|5779.2|5785.5|5779.5|5776.7|5770.7|40
1632827700000|2021-09-28 11:15:00|5786|5780|5784|5778|5789.2|5783.2|5781.2|5775.2|26
1632828000000|2021-09-28 11:20:00|5783.7|5777.7|5779.7|5773.7|5786.7|5780.7|5779.7|5773.7|37
1632828300000|2021-09-28 11:25:00|5779.4|5773.4|5783.2|5777.2|5783.7|5777.7|5777.9|5771.9|13
1632828600000|2021-09-28 11:30:00|5782.9|5776.9|5779.7|5773.7|5785.7|5779.7|5779.7|5773.7|12
1632828900000|2021-09-28 11:35:00|5781.2|5775.2|5784.7|5778.7|5785.2|5779.2|5780.7|5774.7|11
1632829200000|2021-09-28 11:40:00|5785.2|5779.2|5788|5782|5788|5782|5785.2|5779.2|23
1632829500000|2021-09-28 11:45:00|5788.5|5782.5|5789|5783|5789|5783|5786.7|5780.7|4
1632829800000|2021-09-28 11:50:00|5789.4|5783.4|5788|5782|5789.4|5783.4|5783.9|5777.9|40
1632830100000|2021-09-28 11:55:00|5789|5783|5785.2|5779.2|5789.7|5783.7|5785|5779|128
1632830400000|2021-09-28 12:00:00|5786.2|5780.2|5794.2|5788.2|5799.9|5793.9|5784.7|5778.7|144
1632830700000|2021-09-28 12:05:00|5793.7|5787.7|5792.7|5786.7|5795.7|5789.7|5790.9|5784.9|82
1632831000000|2021-09-28 12:10:00|5792.2|5786.2|5790.9|5784.9|5793.2|5787.2|5790.4|5784.4|11
1632831300000|2021-09-28 12:15:00|5789.9|5783.9|5798.2|5792.2|5799.2|5793.2|5789.9|5783.9|280
1632831600000|2021-09-28 12:20:00|5797.9|5791.9|5797.2|5791.2|5799.2|5793.2|5793.2|5787.2|201
1632831900000|2021-09-28 12:25:00|5796.9|5790.9|5791.4|5785.4|5796.9|5790.9|5791.4|5785.4|177
1632832200000|2021-09-28 12:30:00|5791.7|5785.7|5787.7|5781.7|5797.2|5791.2|5787.7|5781.7|127
1632832500000|2021-09-28 12:35:00|5787.4|5781.4|5778.7|5772.7|5787.9|5781.9|5777.7|5771.7|320
1632832800000|2021-09-28 12:40:00|5778.4|5772.4|5783.7|5777.7|5785.9|5779.9|5768|5762|428
1632835800000|2021-09-28 13:30:00|5795.2|5789.2|5793.2|5787.2|5809.4|5803.4|5785.2|5779.2|1599
1632836100000|2021-09-28 13:35:00|5792.4|5786.4|5793.2|5787.2|5793.7|5787.7|5777.1|5771.1|680
1632836400000|2021-09-28 13:40:00|5792.2|5786.2|5820.2|5814.2|5828.4|5822.4|5789.4|5783.4|1483
1632836700000|2021-09-28 13:45:00|5822.2|5816.2|5809.7|5803.7|5836|5830|5809.7|5803.7|2863
1632837000000|2021-09-28 13:50:00|5808.2|5802.2|5786.7|5780.7|5811.5|5805.5|5786.5|5780.5|489
1632837300000|2021-09-28 13:55:00|5788|5782|5794.5|5788.5|5800|5794|5786|5780|531
1632837600000|2021-09-28 14:00:00|5794.7|5788.7|5796.2|5790.2|5801.2|5795.2|5784.2|5778.2|532
1632837900000|2021-09-28 14:05:00|5795.7|5789.7|5790.4|5784.4|5796.7|5790.7|5785.7|5779.7|418
1632838200000|2021-09-28 14:10:00|5790.7|5784.7|5801.4|5795.4|5802.9|5796.9|5788.4|5782.4|531
1632838500000|2021-09-28 14:15:00|5801|5795|5792.7|5786.7|5802.7|5796.7|5790.5|5784.5|538
1632838800000|2021-09-28 14:20:00|5792.4|5786.4|5797.5|5791.5|5799.5|5793.5|5787.2|5781.2|177
1632839100000|2021-09-28 14:25:00|5796|5790|5798.2|5792.2|5802.2|5796.2|5794.2|5788.2|354
1632839400000|2021-09-28 14:30:00|5797.9|5791.9|5796.7|5790.7|5803.2|5797.2|5794|5788|361
1632839700000|2021-09-28 14:35:00|5797|5791|5793.7|5787.7|5798.7|5792.7|5793.7|5787.7|521
1632840000000|2021-09-28 14:40:00|5794|5788|5797.7|5791.7|5800.7|5794.7|5793.7|5787.7|634
1632840300000|2021-09-28 14:45:00|5797.2|5791.2|5794.4|5788.4|5799.4|5793.4|5793.7|5787.7|447
1632840600000|2021-09-28 14:50:00|5794|5788|5784.4|5778.4|5794.4|5788.4|5782.7|5776.7|270
1632840900000|2021-09-28 14:55:00|5783.2|5777.2|5785|5779|5789.2|5783.2|5779.9|5773.9|365
1632841200000|2021-09-28 15:00:00|5784.4|5778.4|5780.9|5774.9|5786.5|5780.5|5780.9|5774.9|356
1632841500000|2021-09-28 15:05:00|5783.7|5777.7|5770.7|5764.7|5786.7|5780.7|5767.9|5761.9|354
1632841800000|2021-09-28 15:10:00|5770.9|5764.9|5767|5761|5774.5|5768.5|5765.2|5759.2|395
1632842100000|2021-09-28 15:15:00|5766.9|5760.9|5744.7|5738.7|5768|5762|5732.2|5726.2|598
1632842400000|2021-09-28 15:20:00|5744.2|5738.2|5755|5749|5758|5752|5742|5736|851
1632842700000|2021-09-28 15:25:00|5755.4|5749.4|5765.4|5759.4|5768.5|5762.5|5754.5|5748.5|539
1632843000000|2021-09-28 15:30:00|5765|5759|5764.9|5758.9|5766.9|5760.9|5754.4|5748.4|489
1632843300000|2021-09-28 15:35:00|5763.9|5757.9|5760.9|5754.9|5770.5|5764.5|5755.4|5749.4|525
1632843600000|2021-09-28 15:40:00|5761.2|5755.2|5764.4|5758.4|5769.7|5763.7|5761.2|5755.2|666
1632843900000|2021-09-28 15:45:00|5764.5|5758.5|5765.7|5759.7|5767|5761|5761.5|5755.5|171
1632844200000|2021-09-28 15:50:00|5765.5|5759.5|5756.7|5750.7|5765.7|5759.7|5748|5742|182
1632844500000|2021-09-28 15:55:00|5755.5|5749.5|5759.7|5753.7|5763.7|5757.7|5754|5748|287
1632844800000|2021-09-28 16:00:00|5759.2|5753.2|5758.5|5752.5|5760|5754|5754|5748|331
1632845100000|2021-09-28 16:05:00|5758|5752|5758.9|5752.9|5762.4|5756.4|5754|5748|268
1632845400000|2021-09-28 16:10:00|5759|5753|5760.5|5754.5|5767.4|5761.4|5758|5752|309
1632845700000|2021-09-28 16:15:00|5760.2|5754.2|5758.4|5752.4|5764|5758|5757.2|5751.2|244
1632846000000|2021-09-28 16:20:00|5758|5752|5747|5741|5759.4|5753.4|5744|5738|196
1632846300000|2021-09-28 16:25:00|5747.7|5741.7|5755|5749|5757.2|5751.2|5745|5739|502
1632846600000|2021-09-28 16:30:00|5755.2|5749.2|5751.5|5745.5|5756.9|5750.9|5746.5|5740.5|105
1632846900000|2021-09-28 16:35:00|5751|5745|5751.9|5745.9|5755.4|5749.4|5750.9|5744.9|170
1632847200000|2021-09-28 16:40:00|5750.9|5744.9|5745.4|5739.4|5751.7|5745.7|5743.9|5737.9|234
1632847500000|2021-09-28 16:45:00|5745|5739|5746.5|5740.5|5750.7|5744.7|5744.9|5738.9|156
1632847800000|2021-09-28 16:50:00|5746.4|5740.4|5746.4|5740.4|5748.5|5742.5|5744|5738|165
1632848100000|2021-09-28 16:55:00|5746|5740|5747.4|5741.4|5747.9|5741.9|5743.9|5737.9|175
1632848400000|2021-09-28 17:00:00|5747|5741|5748.4|5742.4|5749.4|5743.4|5745|5739|327
1632848700000|2021-09-28 17:05:00|5748|5742|5752|5746|5757.7|5751.7|5745.4|5739.4|162
1632849000000|2021-09-28 17:10:00|5752.9|5746.9|5757.2|5751.2|5758.7|5752.7|5749|5743|449
1632849300000|2021-09-28 17:15:00|5759|5753|5760.4|5754.4|5763.7|5757.7|5757.2|5751.2|285
1632849600000|2021-09-28 17:20:00|5760.5|5754.5|5760.7|5754.7|5767.9|5761.9|5757.9|5751.9|507
1632849900000|2021-09-28 17:25:00|5761.7|5755.7|5761.4|5755.4|5764.7|5758.7|5757.9|5751.9|137
1632850200000|2021-09-28 17:30:00|5761.7|5755.7|5760.5|5754.5|5761.7|5755.7|5757.9|5751.9|143
1632850500000|2021-09-28 17:35:00|5760.7|5754.7|5762.4|5756.4|5765.7|5759.7|5757.9|5751.9|223
1632850800000|2021-09-28 17:40:00|5762.2|5756.2|5759.7|5753.7|5763.4|5757.4|5758.4|5752.4|201
1632851100000|2021-09-28 17:45:00|5759.2|5753.2|5763|5757|5763|5757|5758.7|5752.7|617
1632851400000|2021-09-28 17:50:00|5762.7|5756.7|5751.7|5745.7|5765.7|5759.7|5750.2|5744.2|378
1632851700000|2021-09-28 17:55:00|5751.5|5745.5|5750.5|5744.5|5755|5749|5747.7|5741.7|580
1632852000000|2021-09-28 18:00:00|5750.4|5744.4|5753|5747|5754.4|5748.4|5748|5742|315
1632852300000|2021-09-28 18:05:00|5753.4|5747.4|5753.7|5747.7|5757.4|5751.4|5751|5745|1160
1632852600000|2021-09-28 18:10:00|5753.6|5747.6|5750.4|5744.4|5754.6|5748.6|5748.6|5742.6|2097
1632852900000|2021-09-28 18:15:00|5749.6|5743.6|5742.7|5736.7|5749.7|5743.7|5741.2|5735.2|548
1632873600000|2021-09-29 00:00:00|5739.4|5733.4|5740.9|5734.9|5741.9|5735.9|5729|5723|202
1632873900000|2021-09-29 00:05:00|5740.2|5734.2|5739.4|5733.4|5742.4|5736.4|5734.4|5728.4|105
1632874200000|2021-09-29 00:10:00|5740.4|5734.4|5743.4|5737.4|5746.1|5740.1|5736.9|5730.9|64
1632874500000|2021-09-29 00:15:00|5742.4|5736.4|5747.9|5741.9|5748.4|5742.4|5741.9|5735.9|39
1632874800000|2021-09-29 00:20:00|5747.6|5741.6|5750.4|5744.4|5754.7|5748.7|5745.4|5739.4|66
1632875100000|2021-09-29 00:25:00|5750.6|5744.6|5745.9|5739.9|5752.4|5746.4|5745.9|5739.9|10
1632875400000|2021-09-29 00:30:00|5745.6|5739.6|5752.4|5746.4|5753.9|5747.9|5744.9|5738.9|43
1632875700000|2021-09-29 00:35:00|5753.4|5747.4|5748.9|5742.9|5753.6|5747.6|5748.6|5742.6|6
1632876000000|2021-09-29 00:40:00|5749.4|5743.4|5750.9|5744.9|5750.9|5744.9|5748.2|5742.2|7
1632876300000|2021-09-29 00:45:00|5750.4|5744.4|5753.4|5747.4|5754.4|5748.4|5750.4|5744.4|16
1632876600000|2021-09-29 00:50:00|5753.1|5747.1|5751.9|5745.9|5754.9|5748.9|5750.9|5744.9|17
1632876900000|2021-09-29 00:55:00|5749.9|5743.9|5748.6|5742.6|5750.4|5744.4|5747.1|5741.1|5
1632877200000|2021-09-29 01:00:00|5748.4|5742.4|5737.4|5731.4|5748.9|5742.9|5736.4|5730.4|79
1632877500000|2021-09-29 01:05:00|5737.1|5731.1|5738.9|5732.9|5743.9|5737.9|5734.4|5728.4|50
1632877800000|2021-09-29 01:10:00|5738.4|5732.4|5735.1|5729.1|5739.9|5733.9|5734.4|5728.4|39
1632878100000|2021-09-29 01:15:00|5733.4|5727.4|5728|5722|5733.6|5727.6|5724.7|5718.7|591
1632878400000|2021-09-29 01:20:00|5727.5|5721.5|5728|5722|5731|5725|5724|5718|27
1632878700000|2021-09-29 01:25:00|5727.9|5721.9|5718.6|5712.6|5729|5723|5716.6|5710.6|75
1632879000000|2021-09-29 01:30:00|5718.4|5712.4|5714.4|5708.4|5718.6|5712.6|5711.4|5705.4|31
1632879300000|2021-09-29 01:35:00|5714.7|5708.7|5718.9|5712.9|5725.4|5719.4|5713.9|5707.9|38
1632879600000|2021-09-29 01:40:00|5719.2|5713.2|5727.4|5721.4|5727.4|5721.4|5713.4|5707.4|37
1632879900000|2021-09-29 01:45:00|5727.9|5721.9|5730.4|5724.4|5731.9|5725.9|5723.4|5717.4|26
1632880200000|2021-09-29 01:50:00|5729.6|5723.6|5723.9|5717.9|5730.1|5724.1|5720.6|5714.6|21
1632880500000|2021-09-29 01:55:00|5724.4|5718.4|5729.4|5723.4|5729.9|5723.9|5720.9|5714.9|12
1632880800000|2021-09-29 02:00:00|5729.9|5723.9|5734.9|5728.9|5734.9|5728.9|5729.4|5723.4|9
1632881100000|2021-09-29 02:05:00|5734.6|5728.6|5728.9|5722.9|5734.6|5728.6|5727.9|5721.9|12
1632881400000|2021-09-29 02:10:00|5729.4|5723.4|5725.9|5719.9|5730.4|5724.4|5725.9|5719.9|6
1632881700000|2021-09-29 02:15:00|5726.4|5720.4|5724.9|5718.9|5726.9|5720.9|5721.6|5715.6|14
1632882000000|2021-09-29 02:20:00|5725.9|5719.9|5732.4|5726.4|5732.7|5726.7|5725.9|5719.9|9
1632882300000|2021-09-29 02:25:00|5732.7|5726.7|5736.4|5730.4|5736.4|5730.4|5730.9|5724.9|19
1632882600000|2021-09-29 02:30:00|5736.9|5730.9|5731.1|5725.1|5737.9|5731.9|5727.9|5721.9|15
1632882900000|2021-09-29 02:35:00|5730.9|5724.9|5733.9|5727.9|5735.4|5729.4|5729.9|5723.9|11
1632883200000|2021-09-29 02:40:00|5733.4|5727.4|5726.4|5720.4|5733.4|5727.4|5722.4|5716.4|13
1632883500000|2021-09-29 02:45:00|5726.9|5720.9|5727.9|5721.9|5730.4|5724.4|5724.9|5718.9|13
1632883800000|2021-09-29 02:50:00|5727.6|5721.6|5733.9|5727.9|5735.9|5729.9|5727.6|5721.6|15
1632884100000|2021-09-29 02:55:00|5734.6|5728.6|5726.6|5720.6|5737.9|5731.9|5726.6|5720.6|39
1632884400000|2021-09-29 03:00:00|5726.9|5720.9|5721.9|5715.9|5726.9|5720.9|5717.9|5711.9|16
1632884700000|2021-09-29 03:05:00|5721.6|5715.6|5715.4|5709.4|5721.9|5715.9|5714.4|5708.4|37
1632885000000|2021-09-29 03:10:00|5714.9|5708.9|5708.9|5702.9|5717.4|5711.4|5706.9|5700.9|47
1632885300000|2021-09-29 03:15:00|5708.4|5702.4|5718.4|5712.4|5720.4|5714.4|5706.9|5700.9|15
1632885600000|2021-09-29 03:20:00|5718.9|5712.9|5710.2|5704.2|5719.7|5713.7|5707.9|5701.9|22
1632885900000|2021-09-29 03:25:00|5710.4|5704.4|5716.6|5710.6|5717.9|5711.9|5710.4|5704.4|18
1632886200000|2021-09-29 03:30:00|5716.4|5710.4|5716.9|5710.9|5719.4|5713.4|5712.9|5706.9|46
1632886500000|2021-09-29 03:35:00|5718.4|5712.4|5718.9|5712.9|5721.9|5715.9|5718.4|5712.4|12
1632886800000|2021-09-29 03:40:00|5718.7|5712.7|5720.9|5714.9|5721.9|5715.9|5718.7|5712.7|6
1632887100000|2021-09-29 03:45:00|5721.6|5715.6|5721.1|5715.1|5721.9|5715.9|5719.4|5713.4|5
1632887400000|2021-09-29 03:50:00|5720.6|5714.6|5720.9|5714.9|5721.9|5715.9|5720.6|5714.6|0
1632887700000|2021-09-29 03:55:00|5720.4|5714.4|5718.9|5712.9|5720.4|5714.4|5717.9|5711.9|6
1632888000000|2021-09-29 04:00:00|5719.4|5713.4|5720.9|5714.9|5721.2|5715.2|5718.9|5712.9|3
1632888300000|2021-09-29 04:05:00|5721.2|5715.2|5723.9|5717.9|5723.9|5717.9|5721.2|5715.2|5
1632888600000|2021-09-29 04:10:00|5723.4|5717.4|5721.4|5715.4|5723.4|5717.4|5721.4|5715.4|4
1632888900000|2021-09-29 04:15:00|5721.7|5715.7|5722.4|5716.4|5722.9|5716.9|5721.7|5715.7|20
1632889200000|2021-09-29 04:20:00|5722.9|5716.9|5728.4|5722.4|5728.9|5722.9|5722.9|5716.9|7
1632889500000|2021-09-29 04:25:00|5728.9|5722.9|5730.6|5724.6|5731.2|5725.2|5727.9|5721.9|83
1632889800000|2021-09-29 04:30:00|5730.1|5724.1|5727.6|5721.6|5730.6|5724.6|5727.1|5721.1|4
1632890100000|2021-09-29 04:35:00|5726.9|5720.9|5727.6|5721.6|5728.6|5722.6|5726.1|5720.1|11
1632890400000|2021-09-29 04:40:00|5728.1|5722.1|5725.1|5719.1|5728.1|5722.1|5725.1|5719.1|8
1632890700000|2021-09-29 04:45:00|5725.4|5719.4|5724.6|5718.6|5726.1|5720.1|5724.6|5718.6|4
1632891000000|2021-09-29 04:50:00|5724.9|5718.9|5725.9|5719.9|5726.4|5720.4|5724.9|5718.9|1
1632891300000|2021-09-29 04:55:00|5726.1|5720.1|5725.7|5719.7|5726.7|5720.7|5725.7|5719.7|0
1632891600000|2021-09-29 05:00:00|5726.1|5720.1|5727.1|5721.1|5727.6|5721.6|5725.6|5719.6|1
1632891900000|2021-09-29 05:05:00|5727.6|5721.6|5723.4|5717.4|5727.6|5721.6|5718.2|5712.2|19
1632892200000|2021-09-29 05:10:00|5723.1|5717.1|5720.7|5714.7|5723.4|5717.4|5719.7|5713.7|3
1632892500000|2021-09-29 05:15:00|5721.4|5715.4|5722.2|5716.2|5722.2|5716.2|5719.2|5713.2|5
1632892800000|2021-09-29 05:20:00|5723.7|5717.7|5721.2|5715.2|5725.1|5719.1|5720.7|5714.7|6
1632893100000|2021-09-29 05:25:00|5721.7|5715.7|5722.7|5716.7|5725.2|5719.2|5721.2|5715.2|7
1632893400000|2021-09-29 05:30:00|5723.2|5717.2|5734.2|5728.2|5734.2|5728.2|5723.2|5717.2|19
1632893700000|2021-09-29 05:35:00|5733.9|5727.9|5738.2|5732.2|5743.2|5737.2|5733.7|5727.7|29
1632894000000|2021-09-29 05:40:00|5740.1|5734.1|5744.2|5738.2|5745.1|5739.1|5737.2|5731.2|21
1632894300000|2021-09-29 05:45:00|5745.1|5739.1|5746.1|5740.1|5746.2|5740.2|5742.7|5736.7|11
1632894600000|2021-09-29 05:50:00|5746.2|5740.2|5746.7|5740.7|5748.7|5742.7|5743.7|5737.7|21
1632894900000|2021-09-29 05:55:00|5746.4|5740.4|5745.2|5739.2|5748.2|5742.2|5743.2|5737.2|22
1632895200000|2021-09-29 06:00:00|5745.6|5739.6|5736.7|5730.7|5748.6|5742.6|5736.7|5730.7|46
1632895500000|2021-09-29 06:05:00|5736.9|5730.9|5738.7|5732.7|5740.7|5734.7|5736.7|5730.7|12
1632895800000|2021-09-29 06:10:00|5738.2|5732.2|5739.2|5733.2|5742.2|5736.2|5736.7|5730.7|21
1632896100000|2021-09-29 06:15:00|5739.6|5733.6|5743.2|5737.2|5743.2|5737.2|5738.7|5732.7|8
1632896400000|2021-09-29 06:20:00|5744.2|5738.2|5747.2|5741.2|5748.6|5742.6|5744.2|5738.2|62
1632896700000|2021-09-29 06:25:00|5747.9|5741.9|5744.2|5738.2|5748.2|5742.2|5742.7|5736.7|11
1632897000000|2021-09-29 06:30:00|5743.7|5737.7|5736.6|5730.6|5744.2|5738.2|5731.7|5725.7|68
1632897300000|2021-09-29 06:35:00|5736.7|5730.7|5736.7|5730.7|5742.7|5736.7|5733.2|5727.2|31
1632897600000|2021-09-29 06:40:00|5737.3|5731.3|5741.4|5735.4|5741.7|5735.7|5735.7|5729.7|17
1632897900000|2021-09-29 06:45:00|5741.2|5735.2|5738.9|5732.9|5742.2|5736.2|5737.2|5731.2|6
1632898200000|2021-09-29 06:50:00|5738.7|5732.7|5739.2|5733.2|5742.7|5736.7|5737.7|5731.7|19
1632898500000|2021-09-29 06:55:00|5738.7|5732.7|5743.7|5737.7|5743.7|5737.7|5738.7|5732.7|31
1632898800000|2021-09-29 07:00:00|5745.7|5739.7|5744.2|5738.2|5748.4|5742.4|5744.2|5738.2|63
1632899100000|2021-09-29 07:05:00|5741.7|5735.7|5740.7|5734.7|5742.2|5736.2|5738.2|5732.2|57
1632899400000|2021-09-29 07:10:00|5741.1|5735.1|5740.7|5734.7|5741.7|5735.7|5738.4|5732.4|17
1632899700000|2021-09-29 07:15:00|5741.1|5735.1|5735.7|5729.7|5741.2|5735.2|5735.7|5729.7|12
1632900000000|2021-09-29 07:20:00|5738.2|5732.2|5750.1|5744.1|5752.6|5746.6|5738.2|5732.2|64
1632900300000|2021-09-29 07:25:00|5751.7|5745.7|5760.7|5754.7|5763.7|5757.7|5751.7|5745.7|42
1632900600000|2021-09-29 07:30:00|5762.1|5756.1|5759.7|5753.7|5768.7|5762.7|5757.7|5751.7|54
1632900900000|2021-09-29 07:35:00|5760.1|5754.1|5756.7|5750.7|5761.2|5755.2|5750.7|5744.7|51
1632901200000|2021-09-29 07:40:00|5756.2|5750.2|5753.7|5747.7|5759.6|5753.6|5752.7|5746.7|19
1632901500000|2021-09-29 07:45:00|5754.2|5748.2|5747.7|5741.7|5756.2|5750.2|5747.1|5741.1|18
1632901800000|2021-09-29 07:50:00|5748.2|5742.2|5756.2|5750.2|5757.2|5751.2|5747.7|5741.7|43
1632902100000|2021-09-29 07:55:00|5756.7|5750.7|5755.2|5749.2|5756.7|5750.7|5752.1|5746.1|7
1632902400000|2021-09-29 08:00:00|5754.9|5748.9|5765.7|5759.7|5766.1|5760.1|5754.7|5748.7|62
1632902700000|2021-09-29 08:05:00|5761.7|5755.7|5765.7|5759.7|5768.6|5762.6|5761.7|5755.7|22
1632903000000|2021-09-29 08:10:00|5766.7|5760.7|5755.3|5749.3|5767.6|5761.6|5755.3|5749.3|29
1632903300000|2021-09-29 08:15:00|5755.1|5749.1|5768.1|5762.1|5768.8|5762.8|5755.1|5749.1|104
1632903600000|2021-09-29 08:20:00|5767.3|5761.3|5771.3|5765.3|5773.3|5767.3|5767.3|5761.3|18
1632903900000|2021-09-29 08:25:00|5771.6|5765.6|5767.8|5761.8|5773.8|5767.8|5766.8|5760.8|17
1632904200000|2021-09-29 08:30:00|5768.1|5762.1|5774.9|5768.9|5776.2|5770.2|5767.8|5761.8|32
1632904500000|2021-09-29 08:35:00|5774.7|5768.7|5774.4|5768.4|5776.9|5770.9|5774.2|5768.2|37
1632904800000|2021-09-29 08:40:00|5774.9|5768.9|5781.9|5775.9|5782.4|5776.4|5774.8|5768.8|44
1632905100000|2021-09-29 08:45:00|5781.4|5775.4|5788.4|5782.4|5790.2|5784.2|5779.4|5773.4|105
1632905400000|2021-09-29 08:50:00|5790.9|5784.9|5787.4|5781.4|5797.4|5791.4|5787.4|5781.4|315
1632905700000|2021-09-29 08:55:00|5787.6|5781.6|5786.6|5780.6|5787.6|5781.6|5785.4|5779.4|36
1632906000000|2021-09-29 09:00:00|5786.4|5780.4|5786.9|5780.9|5790.4|5784.4|5786.4|5780.4|11
1632906300000|2021-09-29 09:05:00|5786.4|5780.4|5786.4|5780.4|5788.5|5782.5|5785.4|5779.4|10
1632906600000|2021-09-29 09:10:00|5786.7|5780.7|5790.9|5784.9|5791.4|5785.4|5786.7|5780.7|27
1632906900000|2021-09-29 09:15:00|5791.2|5785.2|5797.9|5791.9|5799.4|5793.4|5789.3|5783.3|93
1632907200000|2021-09-29 09:20:00|5798.7|5792.7|5796.4|5790.4|5802.4|5796.4|5796.4|5790.4|12
1632907500000|2021-09-29 09:25:00|5796.9|5790.9|5795.9|5789.9|5797.9|5791.9|5794.9|5788.9|10
1632907800000|2021-09-29 09:30:00|5796.2|5790.2|5789.9|5783.9|5796.9|5790.9|5789.9|5783.9|14
1632908100000|2021-09-29 09:35:00|5790.4|5784.4|5788.4|5782.4|5791.9|5785.9|5785.4|5779.4|12
1632908400000|2021-09-29 09:40:00|5788.1|5782.1|5793.4|5787.4|5795.2|5789.2|5787.9|5781.9|22
1632908700000|2021-09-29 09:45:00|5792.7|5786.7|5791.9|5785.9|5794.2|5788.2|5789.4|5783.4|9
1632909000000|2021-09-29 09:50:00|5792.6|5786.6|5793.4|5787.4|5795.2|5789.2|5792.1|5786.1|2
1632909300000|2021-09-29 09:55:00|5793.1|5787.1|5791.6|5785.6|5794.1|5788.1|5791.6|5785.6|9
1632909600000|2021-09-29 10:00:00|5792.1|5786.1|5779.4|5773.4|5792.6|5786.6|5779.2|5773.2|54
1632909900000|2021-09-29 10:05:00|5779.9|5773.9|5777.6|5771.6|5779.9|5773.9|5775.4|5769.4|9
1632910200000|2021-09-29 10:10:00|5778.4|5772.4|5777.6|5771.6|5780.4|5774.4|5777.6|5771.6|0
1632910500000|2021-09-29 10:15:00|5777.3|5771.3|5774.6|5768.6|5779.7|5773.7|5772.9|5766.9|30
1632910800000|2021-09-29 10:20:00|5774.4|5768.4|5776.4|5770.4|5776.6|5770.6|5772.4|5766.4|187
1632911100000|2021-09-29 10:25:00|5776.1|5770.1|5777.7|5771.7|5779.7|5773.7|5772.4|5766.4|21
1632911400000|2021-09-29 10:30:00|5777.1|5771.1|5776.6|5770.6|5777.9|5771.9|5774.9|5768.9|5
1632911700000|2021-09-29 10:35:00|5777.1|5771.1|5775.4|5769.4|5778.7|5772.7|5774.4|5768.4|19
1632912000000|2021-09-29 10:40:00|5775.7|5769.7|5780.7|5774.7|5780.7|5774.7|5774.6|5768.6|4
1632912300000|2021-09-29 10:45:00|5780.4|5774.4|5779.9|5773.9|5783.9|5777.9|5778.4|5772.4|19
1632912600000|2021-09-29 10:50:00|5780.2|5774.2|5777.9|5771.9|5780.2|5774.2|5775.1|5769.1|21
1632912900000|2021-09-29 10:55:00|5778.1|5772.1|5779.1|5773.1|5779.4|5773.4|5774.9|5768.9|65
1632913200000|2021-09-29 11:00:00|5778.6|5772.6|5785.4|5779.4|5785.9|5779.9|5776.9|5770.9|68
1632913500000|2021-09-29 11:05:00|5785.9|5779.9|5772.9|5766.9|5786.4|5780.4|5772.9|5766.9|22
1632913800000|2021-09-29 11:10:00|5773.1|5767.1|5777.1|5771.1|5777.7|5771.7|5773.1|5767.1|21
1632914100000|2021-09-29 11:15:00|5777.6|5771.6|5776.4|5770.4|5777.6|5771.6|5768.4|5762.4|28
1632914400000|2021-09-29 11:20:00|5775.6|5769.6|5778.6|5772.6|5778.9|5772.9|5772.6|5766.6|20
1632914700000|2021-09-29 11:25:00|5778.3|5772.3|5775.1|5769.1|5778.3|5772.3|5772.6|5766.6|44
1632915000000|2021-09-29 11:30:00|5775.4|5769.4|5779.1|5773.1|5779.1|5773.1|5774.1|5768.1|41
1632915300000|2021-09-29 11:35:00|5779.2|5773.2|5770.1|5764.1|5779.4|5773.4|5769.1|5763.1|57
1632915600000|2021-09-29 11:40:00|5770.4|5764.4|5779.1|5773.1|5780.4|5774.4|5770.4|5764.4|33
1632915900000|2021-09-29 11:45:00|5778.9|5772.9|5776.6|5770.6|5778.9|5772.9|5774.1|5768.1|46
1632916200000|2021-09-29 11:50:00|5776.1|5770.1|5775.6|5769.6|5779.4|5773.4|5774.1|5768.1|23
1632916500000|2021-09-29 11:55:00|5776.1|5770.1|5778.1|5772.1|5780.4|5774.4|5775.6|5769.6|21
1632916800000|2021-09-29 12:00:00|5777.9|5771.9|5778.2|5772.2|5779.4|5773.4|5772.9|5766.9|80
1632917100000|2021-09-29 12:05:00|5777.9|5771.9|5779.4|5773.4|5783.9|5777.9|5777.9|5771.9|232
1632917400000|2021-09-29 12:10:00|5779.7|5773.7|5778.5|5772.5|5785.4|5779.4|5778.5|5772.5|94
1632917700000|2021-09-29 12:15:00|5779|5773|5776.5|5770.5|5781.2|5775|5775.6|5769.6|158
1632918000000|2021-09-29 12:20:00|5778|5772|5774.5|5768.5|5778|5772|5770|5764|82
1632918300000|2021-09-29 12:25:00|5775.3|5769.3|5767.2|5761.2|5775.3|5769.3|5767.2|5761.2|54
1632918600000|2021-09-29 12:30:00|5767.5|5761.5|5766.7|5760.7|5770|5764|5765.2|5759.2|65
1632918900000|2021-09-29 12:35:00|5766.4|5760.4|5762.5|5756.5|5767.5|5761.5|5759.5|5753.5|62
1632919200000|2021-09-29 12:40:00|5762|5756|5768.2|5762.2|5769.4|5763.4|5757.5|5751.5|69
1632922200000|2021-09-29 13:30:00|5771.9|5765.9|5765.2|5759.2|5786.7|5780.7|5758.4|5752.4|1664
1632922500000|2021-09-29 13:35:00|5764.9|5758.9|5786.5|5780.5|5787|5781|5761.9|5755.9|725
1632922800000|2021-09-29 13:40:00|5786.9|5780.9|5771.7|5765.7|5791.9|5785.9|5771.2|5765.2|646
1632923100000|2021-09-29 13:45:00|5771.2|5765.2|5753.2|5747.2|5773|5767|5752.2|5746.2|655
1632923400000|2021-09-29 13:50:00|5752.9|5746.9|5766|5760|5766.5|5760.5|5744.7|5738.7|716
1632923700000|2021-09-29 13:55:00|5766.4|5760.4|5769.9|5763.9|5771.4|5765.4|5761.4|5755.4|549
1632924000000|2021-09-29 14:00:00|5769.4|5763.4|5761.4|5755.4|5772.4|5766.4|5761.4|5755.4|475
1632924300000|2021-09-29 14:05:00|5761.7|5755.7|5772.5|5766.5|5774.5|5768.5|5756.7|5750.7|856
1632924600000|2021-09-29 14:10:00|5772.4|5766.4|5760.7|5754.7|5774.5|5768.5|5759|5753|494
1632924900000|2021-09-29 14:15:00|5761|5755|5763.9|5757.9|5771.7|5765.7|5759|5753|419
1632925200000|2021-09-29 14:20:00|5763.4|5757.4|5757.4|5751.4|5772.9|5766.9|5757.4|5751.4|331
1632925500000|2021-09-29 14:25:00|5757.7|5751.7|5752.9|5746.9|5760.4|5754.4|5747.4|5741.4|569
1632925800000|2021-09-29 14:30:00|5750.9|5744.9|5749.6|5743.6|5752.9|5746.9|5745.6|5739.6|1877
1632926100000|2021-09-29 14:35:00|5749.9|5743.9|5764.6|5758.6|5769.8|5763.8|5749.9|5743.9|893
1632926400000|2021-09-29 14:40:00|5764.1|5758.1|5778.5|5772.5|5779.4|5773.4|5764.1|5758.1|587
1632926700000|2021-09-29 14:45:00|5779.6|5773.6|5803.2|5797.2|5803.7|5797.7|5778.3|5772.3|871
1632927000000|2021-09-29 14:50:00|5803.5|5797.5|5812|5806|5814|5808|5800|5794|604
1632927300000|2021-09-29 14:55:00|5812.3|5806.3|5816.1|5810.1|5836.6|5830.6|5812.3|5806.3|751
1632927600000|2021-09-29 15:00:00|5817.1|5811.1|5832|5826|5833|5827|5813.1|5807.1|640
1632927900000|2021-09-29 15:05:00|5832.3|5826.3|5816|5810|5834.5|5828.5|5816|5810|266
1632928200000|2021-09-29 15:10:00|5816.3|5810.3|5813.2|5807.2|5818.1|5812.1|5812.7|5806.7|344
1632928500000|2021-09-29 15:15:00|5813.5|5807.5|5816|5810|5818.8|5812.8|5812.7|5806.7|219
1632928800000|2021-09-29 15:20:00|5816.3|5810.3|5810.5|5804.5|5819.5|5813.5|5808.7|5802.7|155
1632929100000|2021-09-29 15:25:00|5811.5|5805.5|5795.8|5789.8|5812|5806|5795.5|5789.5|315
1632929400000|2021-09-29 15:30:00|5796|5790|5793.5|5787.5|5800|5794|5788|5782|275
1632929700000|2021-09-29 15:35:00|5792|5786|5806.8|5800.8|5807.8|5801.8|5788|5782|255
1632930000000|2021-09-29 15:40:00|5806.5|5800.5|5807.5|5801.5|5816|5810|5805.5|5799.5|215
1632930300000|2021-09-29 15:45:00|5807|5801|5806.5|5800.5|5811|5805|5800|5794|405
1632930600000|2021-09-29 15:50:00|5806.8|5800.8|5806|5800|5811.1|5805.1|5804.8|5798.8|140
1632930900000|2021-09-29 15:55:00|5806.5|5800.5|5801|5795|5807|5801|5797.5|5791.5|207
1632931200000|2021-09-29 16:00:00|5800.8|5794.8|5805.1|5799.1|5807.6|5801.6|5798.4|5792.4|161
1632931500000|2021-09-29 16:05:00|5804.3|5798.3|5800.1|5794.1|5805.1|5799.1|5798.6|5792.6|177
1632931800000|2021-09-29 16:10:00|5798.6|5792.6|5799.6|5793.6|5802.1|5796.1|5798.1|5792.1|182
1632932100000|2021-09-29 16:15:00|5799.3|5793.3|5800.6|5794.6|5802.3|5796.3|5794.1|5788.1|79
1632932400000|2021-09-29 16:20:00|5800.3|5794.3|5788.1|5782.1|5800.6|5794.6|5785.1|5779.1|186
1632932700000|2021-09-29 16:25:00|5787.6|5781.6|5790.1|5784.1|5793.8|5787.8|5786.1|5780.1|188
1632933000000|2021-09-29 16:30:00|5790.4|5784.4|5796.1|5790.1|5797.1|5791.1|5786.6|5780.6|193
1632933300000|2021-09-29 16:35:00|5795.1|5789.1|5795.6|5789.6|5798.1|5792.1|5794.1|5788.1|133
1632933600000|2021-09-29 16:40:00|5795.3|5789.3|5794.1|5788.1|5799.1|5793.1|5794.1|5788.1|164
1632933900000|2021-09-29 16:45:00|5794.4|5788.4|5795.6|5789.6|5798.1|5792.1|5786.1|5780.1|440
1632934200000|2021-09-29 16:50:00|5796.4|5790.4|5794.6|5788.6|5799.1|5793.1|5785.3|5779.3|193
1632934500000|2021-09-29 16:55:00|5794.3|5788.3|5791.4|5785.4|5794.6|5788.6|5790.3|5784.3|39
1632934800000|2021-09-29 17:00:00|5791.6|5785.6|5788.1|5782.1|5791.9|5785.9|5786.1|5780.1|75
1632935100000|2021-09-29 17:05:00|5788.6|5782.6|5786.6|5780.6|5789.9|5783.9|5785.1|5779.1|116
1632935400000|2021-09-29 17:10:00|5787.1|5781.1|5795.6|5789.6|5796.1|5790.1|5787.1|5781.1|170
1632935700000|2021-09-29 17:15:00|5795.4|5789.4|5793.3|5787.3|5796.8|5790.8|5791.3|5785.3|375
1632936000000|2021-09-29 17:20:00|5793.8|5787.8|5784.8|5778.8|5798.8|5792.8|5784.8|5778.8|645
1632936300000|2021-09-29 17:25:00|5785.1|5779.1|5784.1|5778.1|5790.9|5784.9|5780.4|5774.4|415
1632936600000|2021-09-29 17:30:00|5783.9|5777.9|5790.4|5784.4|5792.1|5786.1|5781.2|5775.2|274
1632936900000|2021-09-29 17:35:00|5789.9|5783.9|5790.1|5784.1|5792.9|5786.9|5788.8|5782.8|234
1632937200000|2021-09-29 17:40:00|5789.8|5783.8|5791.9|5785.9|5791.9|5785.9|5788.3|5782.3|134
1632937500000|2021-09-29 17:45:00|5791.6|5785.6|5794.6|5788.6|5795.6|5789.6|5789.9|5783.9|127
1632937800000|2021-09-29 17:50:00|5794.8|5788.8|5795.8|5789.8|5797.6|5791.6|5792.8|5786.8|216
1632938100000|2021-09-29 17:55:00|5795.3|5789.3|5782.1|5776.1|5795.3|5789.3|5782.1|5776.1|211
1632938400000|2021-09-29 18:00:00|5781.8|5775.8|5781.1|5775.1|5787.8|5781.8|5780.8|5774.8|415
1632938700000|2021-09-29 18:05:00|5781.3|5775.3|5785.6|5779.6|5786.1|5780.1|5777.1|5771.1|593
1632939000000|2021-09-29 18:10:00|5787.6|5781.6|5785.1|5779.1|5791.4|5785.4|5783.4|5777.4|2680
1632939300000|2021-09-29 18:15:00|5785.4|5779.4|5786.1|5780.1|5789.1|5783.1|5783.1|5777.1|877
1632960000000|2021-09-30 00:00:00|5782.1|5776.1|5798.1|5792.1|5805.1|5799.1|5774.6|5768.6|333
1632960300000|2021-09-30 00:05:00|5799.1|5793.1|5793|5787|5800.8|5794.8|5792.3|5786.3|52
1632960600000|2021-09-30 00:10:00|5793.1|5787.1|5792.6|5786.6|5796.1|5790.1|5792.6|5786.6|64
1632960900000|2021-09-30 00:15:00|5793.1|5787.1|5798.6|5792.6|5800.1|5794.1|5793.1|5787.1|77
1632961200000|2021-09-30 00:20:00|5798.1|5792.1|5798|5792|5800.1|5794.1|5797.6|5791.6|15
1632961500000|2021-09-30 00:25:00|5798.1|5792.1|5800.5|5794.5|5801.1|5795.1|5797|5791|13
1632961800000|2021-09-30 00:30:00|5800.3|5794.3|5797.6|5791.6|5800.3|5794.3|5794.5|5788.5|23
1632962100000|2021-09-30 00:35:00|5803.6|5797.6|5807.6|5801.6|5811.1|5805.1|5803.6|5797.6|128
1632962400000|2021-09-30 00:40:00|5807.3|5801.3|5804.1|5798.1|5807.3|5801.3|5803.1|5797.1|15
1632962700000|2021-09-30 00:45:00|5805.6|5799.6|5807.5|5801.5|5807.6|5801.6|5805.1|5799.1|4
1632963000000|2021-09-30 00:50:00|5808|5802|5801.5|5795.5|5808.3|5802.3|5801.5|5795.5|47
1632963300000|2021-09-30 00:55:00|5801.1|5795.1|5805.6|5799.6|5806.1|5800.1|5795.5|5789.5|20
1632963600000|2021-09-30 01:00:00|5805.1|5799.1|5805.1|5799.1|5806.6|5800.6|5800.1|5794.1|44
1632963900000|2021-09-30 01:05:00|5806.1|5800.1|5811.6|5805.6|5814.8|5808.8|5805.6|5799.6|45
1632964200000|2021-09-30 01:10:00|5811|5805|5814.1|5808.1|5819.1|5813.1|5810.6|5804.6|45
1632964500000|2021-09-30 01:15:00|5813.6|5807.6|5811.1|5805.1|5816.5|5810.5|5810.6|5804.6|48
1632964800000|2021-09-30 01:20:00|5811.3|5805.3|5808.1|5802.1|5812.3|5806.3|5806.1|5800.1|74
1632965100000|2021-09-30 01:25:00|5808.6|5802.6|5812.1|5806.1|5812.1|5806.1|5806.1|5800.1|26
1632965400000|2021-09-30 01:30:00|5812.6|5806.6|5817.3|5811.3|5820.3|5814.3|5810.6|5804.6|45
1632965700000|2021-09-30 01:35:00|5817.6|5811.6|5818.8|5812.8|5820.9|5814.9|5817.3|5811.3|37
1632966000000|2021-09-30 01:40:00|5818.3|5812.3|5819.5|5813.5|5821.3|5815.3|5817|5811|22
1632966300000|2021-09-30 01:45:00|5819.3|5813.3|5824.3|5818.3|5826.1|5820.1|5815.1|5809.1|68
1632966600000|2021-09-30 01:50:00|5824.8|5818.8|5821.3|5815.3|5824.8|5818.8|5820.3|5814.3|16
1632966900000|2021-09-30 01:55:00|5823.8|5817.8|5821.8|5815.8|5823.8|5817.8|5818.3|5812.3|26
1632967200000|2021-09-30 02:00:00|5822.3|5816.3|5821.1|5815.1|5824.3|5818.3|5819.6|5813.6|14
1632967500000|2021-09-30 02:05:00|5822.1|5816.1|5818.8|5812.8|5823.6|5817.6|5817.8|5811.8|12
1632967800000|2021-09-30 02:10:00|5818.1|5812.1|5817.8|5811.8|5820.3|5814.3|5813.8|5807.8|12
1632968100000|2021-09-30 02:15:00|5817.1|5811.1|5817.3|5811.3|5818.3|5812.3|5815.8|5809.8|5
1632968400000|2021-09-30 02:20:00|5817.6|5811.6|5819.3|5813.3|5819.3|5813.3|5815.8|5809.8|7
1632968700000|2021-09-30 02:25:00|5819.6|5813.6|5821.6|5815.6|5823.3|5817.3|5819.6|5813.6|39
1632969000000|2021-09-30 02:30:00|5822.6|5816.6|5818.8|5812.8|5822.6|5816.6|5816.6|5810.6|16
1632969300000|2021-09-30 02:35:00|5818.3|5812.3|5813.3|5807.3|5820.8|5814.8|5811.3|5805.3|27
1632969600000|2021-09-30 02:40:00|5814.3|5808.3|5813.8|5807.8|5815.8|5809.8|5812.8|5806.8|24
1632969900000|2021-09-30 02:45:00|5813.6|5807.6|5819.6|5813.6|5819.6|5813.6|5813.3|5807.3|37
1632970200000|2021-09-30 02:50:00|5819.3|5813.3|5811.3|5805.3|5819.3|5813.3|5809.8|5803.8|21
1632970500000|2021-09-30 02:55:00|5812|5806|5821.6|5815.6|5823|5817|5812|5806|23
1632970800000|2021-09-30 03:00:00|5821.8|5815.8|5813.3|5807.3|5822.8|5816.8|5811|5805|24
1632971100000|2021-09-30 03:05:00|5813.8|5807.8|5814.8|5808.8|5816.8|5810.8|5813.8|5807.8|12
1632971400000|2021-09-30 03:10:00|5814.5|5808.5|5821.8|5815.8|5822.3|5816.3|5813.6|5807.6|45
1632971700000|2021-09-30 03:15:00|5821.5|5815.5|5823.3|5817.3|5823.8|5817.8|5818.3|5812.3|71
1632972000000|2021-09-30 03:20:00|5821.3|5815.3|5814.3|5808.3|5821.3|5815.3|5813.3|5807.3|21
1632972300000|2021-09-30 03:25:00|5814.6|5808.6|5809.3|5803.3|5815.3|5809.3|5809.3|5803.3|1
1632972600000|2021-09-30 03:30:00|5810.3|5804.3|5811.3|5805.3|5811.3|5805.3|5808.8|5802.8|27
1632972900000|2021-09-30 03:35:00|5810.8|5804.8|5815.8|5809.8|5816.3|5810.3|5810.8|5804.8|16
1632973200000|2021-09-30 03:40:00|5815.6|5809.6|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|4
1632973500000|2021-09-30 03:45:00|5815|5809|5814.8|5808.8|5817.8|5811.8|5814.3|5808.3|4
1632973800000|2021-09-30 03:50:00|5815|5809|5814.8|5808.8|5815.8|5809.8|5814.8|5808.8|0
1632974100000|2021-09-30 03:55:00|5815.1|5809.1|5815.8|5809.8|5816.3|5810.3|5814.8|5808.8|1
1632974400000|2021-09-30 04:00:00|5815.3|5809.3|5815.8|5809.8|5816.8|5810.8|5815.3|5809.3|0
1632974700000|2021-09-30 04:05:00|5816.5|5810.5|5815.1|5809.1|5817.1|5811.1|5814.8|5808.8|2
1632975000000|2021-09-30 04:10:00|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5816.8|5810.8|2
1632975300000|2021-09-30 04:15:00|5818|5812|5818|5812|5819.1|5813.1|5817.3|5811.3|433
1632975600000|2021-09-30 04:20:00|5817.6|5811.6|5814.6|5808.6|5818|5812|5814.6|5808.6|3
1632975900000|2021-09-30 04:25:00|5815.1|5809.1|5816.6|5810.6|5816.6|5810.6|5814.6|5808.6|8
1632976200000|2021-09-30 04:30:00|5817.5|5811.5|5816.1|5810.1|5817.6|5811.6|5816.1|5810.1|0
1632976500000|2021-09-30 04:35:00|5816.6|5810.6|5818|5812|5818|5812|5816.1|5810.1|1
1632976800000|2021-09-30 04:40:00|5817.6|5811.6|5817.1|5811.1|5818.1|5812.1|5817.1|5811.1|3
1632977100000|2021-09-30 04:45:00|5817.7|5811.7|5817.1|5811.1|5819.5|5813.5|5817.1|5811.1|5
1632977400000|2021-09-30 04:50:00|5817.6|5811.6|5818.6|5812.6|5819.6|5813.6|5817.6|5811.6|0
1632977700000|2021-09-30 04:55:00|5819|5813|5818|5812|5819.5|5813.5|5817.6|5811.6|2
1632978000000|2021-09-30 05:00:00|5818.1|5812.1|5818.1|5812.1|5818.6|5812.6|5816.6|5810.6|6
1632978300000|2021-09-30 05:05:00|5818.6|5812.6|5818.6|5812.6|5819.1|5813.1|5818.1|5812.1|0
1632978600000|2021-09-30 05:10:00|5820.5|5814.5|5818.1|5812.1|5820.5|5814.5|5818.1|5812.1|16
1632978900000|2021-09-30 05:15:00|5819.1|5813.1|5820.1|5814.1|5821.5|5815.5|5819.1|5813.1|23
1632979200000|2021-09-30 05:20:00|5820|5814|5818.6|5812.6|5820|5814|5817.1|5811.1|5
1632979500000|2021-09-30 05:25:00|5818.1|5812.1|5819.1|5813.1|5820|5814|5817.6|5811.6|8
1632979800000|2021-09-30 05:30:00|5819.6|5813.6|5807.1|5801.1|5819.6|5813.6|5806.6|5800.6|62
1632980100000|2021-09-30 05:35:00|5807.8|5801.8|5811.6|5805.6|5814.1|5808.1|5806.5|5800.5|6
1632980400000|2021-09-30 05:40:00|5812.2|5806.2|5802.7|5796.7|5812.5|5806.5|5800.1|5794.1|113
1632980700000|2021-09-30 05:45:00|5802.5|5796.5|5802.2|5796.2|5803.7|5797.7|5799.2|5793.2|21
1632981000000|2021-09-30 05:50:00|5801.8|5795.8|5800|5794|5802.3|5796.3|5797.7|5791.7|16
1632981300000|2021-09-30 05:55:00|5800.2|5794.2|5803.2|5797.2|5803.7|5797.7|5796.7|5790.7|18
1632981600000|2021-09-30 06:00:00|5802.8|5796.8|5798|5792|5804.2|5798.2|5797.3|5791.3|76
1632981900000|2021-09-30 06:05:00|5798.2|5792.2|5803.7|5797.7|5803.7|5797.7|5797.2|5791.2|13
1632982200000|2021-09-30 06:10:00|5804.2|5798.2|5803.2|5797.2|5804.2|5798.2|5799.2|5793.2|25
1632982500000|2021-09-30 06:15:00|5803.7|5797.7|5803.3|5797.3|5804.2|5798.2|5797.5|5791.5|33
1632982800000|2021-09-30 06:20:00|5803.7|5797.7|5800.7|5794.7|5804.2|5798.2|5799.5|5793.5|61
1632983100000|2021-09-30 06:25:00|5800.2|5794.2|5801.7|5795.7|5801.7|5795.7|5797.2|5791.2|29
1632983400000|2021-09-30 06:30:00|5801.2|5795.2|5801.2|5795.2|5803.2|5797.2|5796.5|5790.5|44
1632983700000|2021-09-30 06:35:00|5800.7|5794.7|5805|5799|5806.5|5800.5|5800.5|5794.5|12
1632984000000|2021-09-30 06:40:00|5804.7|5798.7|5806.2|5800.2|5807|5801|5800.5|5794.5|11
1632984300000|2021-09-30 06:45:00|5805.5|5799.5|5807.2|5801.2|5811|5805|5804.5|5798.5|41
1632984600000|2021-09-30 06:50:00|5807.3|5801.3|5808.7|5802.7|5810.2|5804.2|5806.7|5800.7|3
1632984900000|2021-09-30 06:55:00|5808|5802|5817.7|5811.7|5822|5816|5808|5802|47
1632985200000|2021-09-30 07:00:00|5818.2|5812.2|5819.5|5813.5|5820.7|5814.7|5812.2|5806.2|38
1632985500000|2021-09-30 07:05:00|5820|5814|5824.2|5818.2|5827.5|5821.5|5820|5814|376
1632985800000|2021-09-30 07:10:00|5824.3|5818.3|5819.7|5813.7|5824.3|5818.3|5817.5|5811.5|11
1632986100000|2021-09-30 07:15:00|5819.3|5813.3|5825.7|5819.7|5827.2|5821.2|5819.2|5813.2|28
1632986400000|2021-09-30 07:20:00|5827.2|5821.2|5830.3|5824.3|5832.3|5826.3|5827.2|5821.2|234
1632986700000|2021-09-30 07:25:00|5830.8|5824.8|5830.5|5824.5|5831.8|5825.8|5828.5|5822.5|16
1632987000000|2021-09-30 07:30:00|5830.3|5824.3|5833.8|5827.8|5833.8|5827.8|5830.2|5824.2|70
1632987300000|2021-09-30 07:35:00|5833.5|5827.5|5840.3|5834.3|5841.8|5835.8|5832|5826|51
1632987600000|2021-09-30 07:40:00|5840|5834|5835.8|5829.8|5840.3|5834.3|5831.8|5825.8|41
1632987900000|2021-09-30 07:45:00|5835.2|5829.2|5840|5834|5842.6|5836.6|5833.8|5827.8|127
1632988200000|2021-09-30 07:50:00|5840.3|5834.3|5836.8|5830.8|5841.6|5835.6|5836.8|5830.8|27
1632988500000|2021-09-30 07:55:00|5837.2|5831.2|5832.6|5826.6|5839.3|5833.3|5828.5|5822.5|34
1632988800000|2021-09-30 08:00:00|5832.3|5826.3|5830.8|5824.8|5833.8|5827.8|5830.8|5824.8|18
1632989100000|2021-09-30 08:05:00|5831.2|5825.2|5833.8|5827.8|5837.4|5831.4|5830.8|5824.8|41
1632989400000|2021-09-30 08:10:00|5833.3|5827.3|5833.3|5827.3|5834.8|5828.8|5832.3|5826.3|6
1632989700000|2021-09-30 08:15:00|5833.5|5827.5|5828.6|5822.6|5833.5|5827.5|5825.8|5819.8|35
1632990000000|2021-09-30 08:20:00|5828.3|5822.3|5836.3|5830.3|5836.3|5830.3|5826.2|5820.2|42
1632990300000|2021-09-30 08:25:00|5837.1|5831.1|5837.6|5831.6|5837.8|5831.8|5834.8|5828.8|94
1632990600000|2021-09-30 08:30:00|5837.3|5831.3|5839.3|5833.3|5842.6|5836.6|5837.3|5831.3|23
1632990900000|2021-09-30 08:35:00|5839|5833|5837.6|5831.6|5840.8|5834.8|5836.6|5830.6|39
1632991200000|2021-09-30 08:40:00|5837.8|5831.8|5841.4|5835.4|5842.1|5836.1|5837.1|5831.1|69
1632991500000|2021-09-30 08:45:00|5841.6|5835.6|5840|5834|5841.6|5835.6|5839.2|5833.2|27
1632991800000|2021-09-30 08:50:00|5839.8|5833.8|5841.3|5835.3|5843.6|5837.6|5838.1|5832.1|29
1632992100000|2021-09-30 08:55:00|5841.8|5835.8|5845.7|5839.7|5845.9|5839.9|5841.6|5835.6|67
1632992400000|2021-09-30 09:00:00|5845.9|5839.9|5838.9|5832.9|5846.9|5840.9|5837.4|5831.4|85
1632992700000|2021-09-30 09:05:00|5839.2|5833.2|5834.7|5828.7|5839.4|5833.4|5834.2|5828.2|21
1632993000000|2021-09-30 09:10:00|5835.2|5829.2|5829.7|5823.7|5835.2|5829.2|5828.4|5822.4|34
1632993300000|2021-09-30 09:15:00|5829.9|5823.9|5825.9|5819.9|5834.2|5828.2|5825.4|5819.4|22
1632993600000|2021-09-30 09:20:00|5825.4|5819.4|5827.2|5821.2|5830.1|5824.1|5824.6|5818.6|28
1632993900000|2021-09-30 09:25:00|5826.9|5820.9|5825.2|5819.2|5827.6|5821.6|5824.4|5818.4|4
1632994200000|2021-09-30 09:30:00|5825.4|5819.4|5824.2|5818.2|5825.9|5819.9|5819.4|5813.4|44
1632994500000|2021-09-30 09:35:00|5823.9|5817.9|5826.9|5820.9|5827.4|5821.4|5820.4|5814.4|44
1632994800000|2021-09-30 09:40:00|5826.6|5820.6|5826.9|5820.9|5827.9|5821.9|5825.4|5819.4|63
1632995100000|2021-09-30 09:45:00|5827.5|5821.5|5839.4|5833.4|5840.9|5834.9|5827.5|5821.5|67
1632995400000|2021-09-30 09:50:00|5839.7|5833.7|5844.9|5838.9|5846.4|5840.4|5839.7|5833.7|152
1632995700000|2021-09-30 09:55:00|5844.6|5838.6|5854.6|5848.6|5854.6|5848.6|5843.6|5837.6|79
1632996000000|2021-09-30 10:00:00|5853.7|5847.7|5850.1|5844.1|5856.4|5850.4|5848.1|5842.1|232
1632996300000|2021-09-30 10:05:00|5849.9|5843.9|5849.1|5843.1|5853.6|5847.6|5846.4|5840.4|59
1632996600000|2021-09-30 10:10:00|5849.6|5843.6|5847.9|5841.9|5849.6|5843.6|5845.1|5839.1|22
1632996900000|2021-09-30 10:15:00|5847.6|5841.6|5849.6|5843.6|5850.5|5844.5|5845.2|5839.2|15
1632997200000|2021-09-30 10:20:00|5848.6|5842.6|5837.6|5831.6|5848.6|5842.6|5836.2|5830.2|50
1632997500000|2021-09-30 10:25:00|5837.2|5831.2|5835.9|5829.9|5837.6|5831.6|5828.8|5822.8|101
1632997800000|2021-09-30 10:30:00|5836.9|5830.9|5833.4|5827.4|5836.9|5830.9|5828.6|5822.6|27
1632998100000|2021-09-30 10:35:00|5833.1|5827.1|5835.7|5829.7|5835.7|5829.7|5828.6|5822.6|23
1632998400000|2021-09-30 10:40:00|5836.2|5830.2|5835.4|5829.4|5837.4|5831.4|5835.2|5829.2|3
1632998700000|2021-09-30 10:45:00|5834.9|5828.9|5837.4|5831.4|5838.4|5832.4|5833.4|5827.4|8
1632999000000|2021-09-30 10:50:00|5837.7|5831.7|5837.9|5831.9|5838.4|5832.4|5835.4|5829.4|8
1632999300000|2021-09-30 10:55:00|5838.2|5832.2|5835.4|5829.4|5838.4|5832.4|5834.1|5828.1|9
1632999600000|2021-09-30 11:00:00|5835.1|5829.1|5840.4|5834.4|5841.9|5835.9|5834.1|5828.1|25
1632999900000|2021-09-30 11:05:00|5840.8|5834.8|5845.7|5839.7|5846.4|5840.4|5840.4|5834.4|62
1633000200000|2021-09-30 11:10:00|5845.4|5839.4|5849.9|5843.9|5856.2|5850.2|5844.7|5838.7|176
1633000500000|2021-09-30 11:15:00|5848.6|5842.6|5844.4|5838.4|5848.6|5842.6|5844.4|5838.4|27
1633000800000|2021-09-30 11:20:00|5844.1|5838.1|5842.9|5836.9|5845.4|5839.4|5842.9|5836.9|56
1633001100000|2021-09-30 11:25:00|5842.6|5836.6|5842.4|5836.4|5843.4|5837.4|5841.9|5835.9|13
1633001400000|2021-09-30 11:30:00|5841.9|5835.9|5842.9|5836.9|5843.4|5837.4|5841.8|5835.8|56
1633001700000|2021-09-30 11:35:00|5843.2|5837.2|5844.7|5838.7|5847.9|5841.9|5842.4|5836.4|94
1633002000000|2021-09-30 11:40:00|5844.9|5838.9|5833.1|5827.1|5845.4|5839.4|5830.1|5824.1|49
1633002300000|2021-09-30 11:45:00|5833.4|5827.4|5831.9|5825.9|5833.4|5827.4|5828.4|5822.4|73
1633002600000|2021-09-30 11:50:00|5832.2|5826.2|5833.4|5827.4|5834.6|5828.6|5831.9|5825.9|25
1633002900000|2021-09-30 11:55:00|5833.9|5827.9|5833.4|5827.4|5834.2|5828.2|5831.9|5825.9|18
1633003200000|2021-09-30 12:00:00|5833.9|5827.9|5833.4|5827.4|5840.7|5834.7|5832.4|5826.4|53
1633003500000|2021-09-30 12:05:00|5833.1|5827.1|5831.9|5825.9|5833.4|5827.4|5829.9|5823.9|43
1633003800000|2021-09-30 12:10:00|5831.4|5825.4|5831.4|5825.4|5832.9|5826.9|5830.4|5824.4|52
1633004100000|2021-09-30 12:15:00|5831.6|5825.6|5831.7|5825.7|5832.9|5826.9|5830.1|5824.1|72
1633004400000|2021-09-30 12:20:00|5831.4|5825.4|5847.3|5841.3|5847.6|5841.6|5831.4|5825.4|194
1633004700000|2021-09-30 12:25:00|5846.9|5840.9|5841.6|5835.6|5847.4|5841.4|5838.3|5832.3|101
1633005000000|2021-09-30 12:30:00|5841.8|5835.8|5847.8|5841.8|5854.4|5848.4|5839|5833|282
1633005300000|2021-09-30 12:35:00|5847.6|5841.6|5848|5842|5849.8|5843.8|5844.8|5838.8|61
1633005600000|2021-09-30 12:40:00|5847.8|5841.8|5843.5|5837.5|5850.3|5844.3|5843.5|5837.5|67
1633008600000|2021-09-30 13:30:00|5834.3|5828.3|5893.7|5887.7|5895.4|5889.4|5834|5828|1573
1633008900000|2021-09-30 13:35:00|5895.2|5889.2|5915.4|5909.4|5921.2|5915.2|5895.2|5889.2|1386
1633009200000|2021-09-30 13:40:00|5914.7|5908.7|5893.9|5887.9|5918.4|5912.4|5889.9|5883.9|841
1633009500000|2021-09-30 13:45:00|5894.9|5888.9|5899.4|5893.4|5902.2|5896.2|5893.6|5887.6|708
1633009800000|2021-09-30 13:50:00|5900.1|5894.1|5893.1|5887.1|5903.4|5897.4|5890.9|5884.9|654
1633010100000|2021-09-30 13:55:00|5893.4|5887.4|5893.4|5887.4|5897.9|5891.9|5892.4|5886.4|511
1633010400000|2021-09-30 14:00:00|5894.1|5888.1|5899.9|5893.9|5906.9|5900.9|5893.4|5887.4|418
1633010700000|2021-09-30 14:05:00|5900.4|5894.4|5904.7|5898.7|5905.2|5899.2|5884.4|5878.4|350
1633011000000|2021-09-30 14:10:00|5904.4|5898.4|5912.9|5906.9|5913.4|5907.4|5902.7|5896.7|465
1633011300000|2021-09-30 14:15:00|5912.4|5906.4|5909.9|5903.9|5916.9|5910.9|5905.6|5899.6|461
1633011600000|2021-09-30 14:20:00|5908.6|5902.6|5918.1|5912.1|5926.2|5920.2|5906.4|5900.4|864
1633011900000|2021-09-30 14:25:00|5916.9|5910.9|5930.6|5924.6|5938.4|5932.4|5916.9|5910.9|682
1633012200000|2021-09-30 14:30:00|5930.1|5924.1|5928.6|5922.6|5937.1|5931.1|5922.2|5916.2|442
1633012500000|2021-09-30 14:35:00|5930.6|5924.6|5933.9|5927.9|5946.2|5940.2|5929.6|5923.6|537
1633012800000|2021-09-30 14:40:00|5934.1|5928.1|5927.6|5921.6|5936.1|5930.1|5926.1|5920.1|428
1633013100000|2021-09-30 14:45:00|5927.1|5921.1|5949.9|5943.9|5951.9|5945.9|5926.2|5920.2|838
1633013400000|2021-09-30 14:50:00|5950.1|5944.1|5931.6|5925.6|5953.1|5947.1|5930.1|5924.1|557
1633013700000|2021-09-30 14:55:00|5932.4|5926.4|5915.1|5909.1|5935.6|5929.6|5909.6|5903.6|437
1633014000000|2021-09-30 15:00:00|5914.6|5908.6|5914.2|5908.2|5925.1|5919.1|5908.6|5902.6|515
1633014300000|2021-09-30 15:05:00|5914.7|5908.7|5915.7|5909.7|5922.6|5916.6|5907.6|5901.6|534
1633014600000|2021-09-30 15:10:00|5915.9|5909.9|5907.6|5901.6|5920.1|5914.1|5907.6|5901.6|469
1633014900000|2021-09-30 15:15:00|5909.1|5903.1|5913.9|5907.9|5923.1|5917.1|5908.6|5902.6|474
1633015200000|2021-09-30 15:20:00|5913.4|5907.4|5914.9|5908.9|5916.7|5910.7|5903.9|5897.9|369
1633015500000|2021-09-30 15:25:00|5914.4|5908.4|5911.4|5905.4|5923.4|5917.4|5910.1|5904.1|265
1633015800000|2021-09-30 15:30:00|5911.9|5905.9|5907.1|5901.1|5916.1|5910.1|5907.1|5901.1|300
1633016100000|2021-09-30 15:35:00|5908.4|5902.4|5905.1|5899.1|5912.1|5906.1|5903.1|5897.1|295
1633016400000|2021-09-30 15:40:00|5904.9|5898.9|5902.1|5896.1|5915.7|5909.7|5899.1|5893.1|545
1633016700000|2021-09-30 15:45:00|5902.7|5896.7|5901.1|5895.1|5906.6|5900.6|5898.6|5892.6|461
1633017000000|2021-09-30 15:50:00|5901.6|5895.6|5894.1|5888.1|5906.6|5900.6|5888.1|5882.1|379
1633017300000|2021-09-30 15:55:00|5893.4|5887.4|5891.7|5885.7|5902.6|5894.6|5881.4|5875.4|591
1633017600000|2021-09-30 16:00:00|5892.1|5886.1|5842.7|5836.7|5928.6|5913.6|5758.1|5748|3370
1633017900000|2021-09-30 16:05:00|5842.4|5836.4|5808.9|5802.9|5842.6|5836.6|5791.2|5785.2|1232
1633018200000|2021-09-30 16:10:00|5808.6|5802.6|5797.9|5791.9|5812.1|5806.1|5788.1|5782.1|1071
1633018500000|2021-09-30 16:15:00|5798.2|5792.2|5756.4|5750.4|5798.9|5792.9|5751.2|5745.2|1372
1633018800000|2021-09-30 16:20:00|5756.2|5750.2|5743.7|5737.7|5756.2|5750.2|5730.2|5724.2|958
1633019100000|2021-09-30 16:25:00|5745|5739|5739.7|5733.7|5758.8|5752.8|5738.7|5732.7|1013
1633019400000|2021-09-30 16:30:00|5738.7|5732.7|5762.7|5756.7|5768.2|5762.2|5735.4|5729.4|1421
1633019700000|2021-09-30 16:35:00|5763.7|5757.7|5779.7|5773.7|5786|5780|5757.8|5751.8|755
1633020000000|2021-09-30 16:40:00|5779.5|5773.5|5801|5795|5820.3|5814.3|5778.7|5772.7|982
1633020300000|2021-09-30 16:45:00|5800.8|5794.8|5801.4|5795.4|5804.4|5798.4|5783.3|5777.3|871
1633020600000|2021-09-30 16:50:00|5800.1|5794.1|5785.4|5779.4|5810.6|5804.6|5785.4|5779.4|522
1633020900000|2021-09-30 16:55:00|5786.4|5780.4|5784.6|5778.6|5788.4|5782.4|5775.1|5769.1|376
1633021200000|2021-09-30 17:00:00|5785.6|5779.6|5775.8|5769.8|5786.4|5780.4|5773.3|5767.3|408
1633021500000|2021-09-30 17:05:00|5776.3|5770.3|5785.5|5779.5|5788.8|5782.8|5775.3|5769.3|237
1633021800000|2021-09-30 17:10:00|5785.3|5779.3|5796.8|5790.8|5800.3|5794.3|5784.2|5778.2|328
1633022100000|2021-09-30 17:15:00|5797.6|5791.6|5793.6|5787.6|5800.8|5794.8|5787|5781|542
1633022400000|2021-09-30 17:20:00|5792.8|5786.8|5800.2|5794.2|5801.7|5795.7|5792.8|5786.8|238
1633022700000|2021-09-30 17:25:00|5799.9|5793.9|5798.2|5792.2|5799.9|5793.9|5795.7|5789.7|188
1633023000000|2021-09-30 17:30:00|5797.9|5791.9|5811.2|5805.2|5812|5806|5797.5|5791.5|223
1633023300000|2021-09-30 17:35:00|5809.7|5803.7|5814|5808|5817.3|5811.3|5808.7|5802.7|376
1633023600000|2021-09-30 17:40:00|5813.7|5807.7|5812.6|5806.6|5814.8|5808.8|5810.7|5804.7|140
1633023900000|2021-09-30 17:45:00|5812.8|5806.8|5824.3|5818.3|5825|5819|5811.8|5805.8|518
1633024200000|2021-09-30 17:50:00|5824.6|5818.6|5854.1|5848.1|5858.9|5852.9|5821|5815|876
1633024500000|2021-09-30 17:55:00|5854.6|5848.6|5840.9|5834.9|5855.4|5849.4|5834.6|5828.6|435
1633024800000|2021-09-30 18:00:00|5841.4|5835.4|5852.5|5846.5|5865|5859|5838.9|5832.9|1588
1633025100000|2021-09-30 18:05:00|5853.5|5847.5|5853.3|5847.3|5868.5|5862.5|5845.6|5839.6|986
1633025400000|2021-09-30 18:10:00|5852.8|5846.8|5864.1|5858.1|5876|5870|5852.8|5846.8|3020
1633025700000|2021-09-30 18:15:00|5864.3|5858.3|5864.7|5858.7|5872.5|5866.5|5859.2|5853.2|1255
1633046400000|2021-10-01 00:00:00|5855.5|5849.5|5851.8|5845.8|5857.5|5849.5|5839.6|5833.6|243
1633046700000|2021-10-01 00:05:00|5852.1|5846.1|5873.5|5867.5|5875.1|5869.1|5850.7|5844.7|592
1633047000000|2021-10-01 00:10:00|5874|5868|5875.8|5869.8|5878|5872|5870.7|5864.7|124
1633047300000|2021-10-01 00:15:00|5875.7|5869.7|5867.3|5861.3|5878.3|5872.3|5867.3|5861.3|72
1633047600000|2021-10-01 00:20:00|5867.1|5861.1|5850.3|5844.3|5867.9|5861.9|5850.3|5844.3|581
1633047900000|2021-10-01 00:25:00|5850|5844|5855.6|5849.6|5856.8|5850.8|5849.5|5843.5|163
1633048200000|2021-10-01 00:30:00|5854.3|5848.3|5854.6|5848.6|5860.5|5854.5|5853.3|5847.3|33
1633048500000|2021-10-01 00:35:00|5854.5|5848.5|5849.7|5843.7|5855.1|5849.1|5846.3|5840.3|103
1633048800000|2021-10-01 00:40:00|5850|5844|5841.3|5835.3|5850|5844|5837.1|5831.1|472
1633049100000|2021-10-01 00:45:00|5841|5835|5832.9|5826.9|5841|5835|5829.9|5823.9|304
1633049400000|2021-10-01 00:50:00|5834.4|5828.4|5836.3|5830.3|5838.8|5832.8|5829.9|5823.9|66
1633049700000|2021-10-01 00:55:00|5836.4|5830.4|5840.9|5834.9|5840.9|5834.9|5835.9|5829.9|24
1633050000000|2021-10-01 01:00:00|5840.6|5834.6|5830.3|5824.3|5841.9|5835.9|5829.9|5823.9|95
1633050300000|2021-10-01 01:05:00|5830.9|5824.9|5823.5|5817.5|5832.3|5826.3|5822.3|5816.3|64
1633050600000|2021-10-01 01:10:00|5823.8|5817.8|5822.8|5816.8|5825.8|5819.8|5822.3|5816.3|53
1633050900000|2021-10-01 01:15:00|5823.3|5817.3|5824.8|5818.8|5826.8|5820.8|5823.3|5817.3|7
1633051200000|2021-10-01 01:20:00|5823.3|5817.3|5820.3|5814.3|5827.8|5821.8|5820.3|5814.3|23
1633051500000|2021-10-01 01:25:00|5821.3|5815.3|5814.7|5808.7|5821.3|5815.3|5808.4|5802.4|166
1633051800000|2021-10-01 01:30:00|5814.9|5808.9|5816.2|5810.2|5819|5813|5814.7|5808.7|15
1633052100000|2021-10-01 01:35:00|5815.9|5809.9|5813.2|5807.2|5815.9|5809.9|5810.9|5804.9|16
1633052400000|2021-10-01 01:40:00|5812.7|5806.7|5813.7|5807.7|5813.7|5807.7|5809.1|5803.1|23
1633052700000|2021-10-01 01:45:00|5814.2|5808.2|5817.2|5811.2|5818.7|5812.7|5814.2|5808.2|18
1633053000000|2021-10-01 01:50:00|5817.7|5811.7|5821.2|5815.2|5821.5|5815.5|5817.7|5811.7|1
1633053300000|2021-10-01 01:55:00|5824.7|5818.7|5829.7|5823.7|5834.2|5828.2|5824.7|5818.7|69
1633053600000|2021-10-01 02:00:00|5828.9|5822.9|5828.7|5822.7|5829.9|5823.9|5828.4|5822.4|1
1633053900000|2021-10-01 02:05:00|5827.4|5821.4|5826|5820|5827.4|5821.4|5819.7|5813.7|21
1633054200000|2021-10-01 02:10:00|5826.3|5820.3|5821.7|5815.7|5826.5|5820.5|5818.7|5812.7|27
1633054500000|2021-10-01 02:15:00|5822.2|5816.2|5822.2|5816.2|5824.7|5818.7|5821.1|5815.1|6
1633054800000|2021-10-01 02:20:00|5820.7|5814.7|5820.7|5814.7|5821.2|5815.2|5818.7|5812.7|7
1633055100000|2021-10-01 02:25:00|5820.1|5814.1|5825.2|5819.2|5825.5|5819.5|5820.1|5814.1|13
1633055400000|2021-10-01 02:30:00|5824.3|5818.3|5824.7|5818.7|5825.7|5819.7|5823.1|5817.1|4
1633055700000|2021-10-01 02:35:00|5823.5|5817.5|5825.1|5819.1|5829.2|5823.2|5819.8|5813.8|439
1633056000000|2021-10-01 02:40:00|5824.1|5818.1|5834.8|5828.8|5837.6|5831.6|5824.1|5818.1|30
1633056300000|2021-10-01 02:45:00|5834.4|5828.4|5826.6|5820.6|5834.4|5828.4|5824.6|5818.6|9
1633056600000|2021-10-01 02:50:00|5826.1|5820.1|5827.3|5821.3|5827.6|5821.6|5822.1|5816.1|135
1633056900000|2021-10-01 02:55:00|5827.8|5821.8|5831.6|5825.6|5832.4|5826.4|5826.3|5820.3|12
1633057200000|2021-10-01 03:00:00|5831.1|5825.1|5834.4|5828.4|5834.9|5828.9|5830.1|5824.1|5
1633057500000|2021-10-01 03:05:00|5831.9|5825.9|5830.9|5824.9|5832.4|5826.4|5830.9|5824.9|4
1633057800000|2021-10-01 03:10:00|5830.4|5824.4|5830.9|5824.9|5833.4|5827.4|5829.9|5823.9|12
1633058100000|2021-10-01 03:15:00|5829.9|5823.9|5830.9|5824.9|5833.8|5827.8|5828.9|5822.9|15
1633058400000|2021-10-01 03:20:00|5830.4|5824.4|5827.9|5821.9|5830.4|5824.4|5825.4|5819.4|10
1633058700000|2021-10-01 03:25:00|5828.3|5822.3|5829.2|5823.2|5829.7|5823.7|5827.9|5821.9|3
1633059000000|2021-10-01 03:30:00|5830.2|5824.2|5834.6|5828.6|5834.6|5828.6|5830.2|5824.2|15
1633059300000|2021-10-01 03:35:00|5834.1|5828.1|5832.1|5826.1|5834.1|5828.1|5831.6|5825.6|10
1633059600000|2021-10-01 03:40:00|5831.6|5825.6|5827.6|5821.6|5831.6|5825.6|5827.1|5821.1|3
1633059900000|2021-10-01 03:45:00|5827.4|5821.4|5828.1|5822.1|5828.7|5822.7|5827.4|5821.4|2
1633060200000|2021-10-01 03:50:00|5827.7|5821.7|5827.6|5821.6|5827.9|5821.9|5827.6|5821.6|1
1633060500000|2021-10-01 03:55:00|5828.1|5822.1|5827.6|5821.6|5829.1|5823.1|5827.6|5821.6|19
1633060800000|2021-10-01 04:00:00|5827.2|5821.2|5824.7|5818.7|5828.6|5822.6|5823.9|5817.9|10
1633061100000|2021-10-01 04:05:00|5824.2|5818.2|5827.1|5821.1|5827.3|5821.3|5824.2|5818.2|9
1633061400000|2021-10-01 04:10:00|5827.4|5821.4|5826.6|5820.6|5827.6|5821.6|5826.6|5820.6|1
1633061700000|2021-10-01 04:15:00|5826.9|5820.9|5826.9|5820.9|5827.4|5821.4|5826.9|5820.9|15
1633062000000|2021-10-01 04:20:00|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5826.9|5820.9|0
1633062300000|2021-10-01 04:25:00|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|3
1633062600000|2021-10-01 04:30:00|5827.4|5821.4|5825.2|5819.2|5827.9|5821.9|5824.7|5818.7|8
1633062900000|2021-10-01 04:35:00|5825.6|5819.6|5822.9|5816.9|5825.6|5819.6|5822.7|5816.7|2
1633063200000|2021-10-01 04:40:00|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|6
1633063500000|2021-10-01 04:45:00|5825.4|5819.4|5826.1|5820.1|5826.1|5820.1|5825.1|5819.1|7
1633063800000|2021-10-01 04:50:00|5826.4|5820.4|5826.6|5820.6|5827.1|5821.1|5826.4|5820.4|0
1633064100000|2021-10-01 04:55:00|5827.1|5821.1|5827.6|5821.6|5827.6|5821.6|5826.6|5820.6|0
1633064400000|2021-10-01 05:00:00|5827.4|5821.4|5826.1|5820.1|5827.4|5821.4|5826.1|5820.1|6
1633064700000|2021-10-01 05:05:00|5826.4|5820.4|5826.6|5820.6|5827.6|5821.6|5825.6|5819.6|9
1633065000000|2021-10-01 05:10:00|5826.1|5820.1|5827.6|5821.6|5827.6|5821.6|5825.9|5819.9|7
1633065300000|2021-10-01 05:15:00|5828.1|5822.1|5828.1|5822.1|5828.6|5822.6|5827.6|5821.6|7
1633065600000|2021-10-01 05:20:00|5827.6|5821.6|5824.1|5818.1|5827.6|5821.6|5823.6|5817.6|12
1633065900000|2021-10-01 05:25:00|5823.7|5817.7|5823.6|5817.6|5825.1|5819.1|5822.7|5816.7|10
1633066200000|2021-10-01 05:30:00|5823.4|5817.4|5824.7|5818.7|5825.1|5819.1|5822.2|5816.2|33
1633066500000|2021-10-01 05:35:00|5824.2|5818.2|5827.6|5821.6|5827.6|5821.6|5823.6|5817.6|11
1633066800000|2021-10-01 05:40:00|5826.6|5820.6|5825.6|5819.6|5826.6|5820.6|5824.7|5818.7|6
1633067100000|2021-10-01 05:45:00|5826.2|5820.2|5823.1|5817.1|5828.6|5822.6|5822.7|5816.7|25
1633067400000|2021-10-01 05:50:00|5823.6|5817.6|5825.6|5819.6|5825.6|5819.6|5822.6|5816.6|16
1633067700000|2021-10-01 05:55:00|5825.4|5819.4|5829.6|5823.6|5833.6|5827.6|5825.4|5819.4|24
1633068000000|2021-10-01 06:00:00|5829.9|5823.9|5837.9|5831.9|5838.4|5832.4|5829.2|5823.2|65
1633068300000|2021-10-01 06:05:00|5838|5832|5835.4|5829.4|5839.7|5833.7|5835|5829|27
1633068600000|2021-10-01 06:10:00|5835.5|5829.5|5833.2|5827.2|5835.5|5829.5|5829.4|5823.4|10
1633068900000|2021-10-01 06:15:00|5833.7|5827.7|5829.4|5823.4|5834.2|5828.2|5828.6|5822.6|19
1633069200000|2021-10-01 06:20:00|5829.1|5823.1|5826.9|5820.9|5829.1|5823.1|5824.7|5818.7|17
1633069500000|2021-10-01 06:25:00|5826.7|5820.7|5828.7|5822.7|5829.2|5823.2|5825.2|5819.2|9
1633069800000|2021-10-01 06:30:00|5828.4|5822.4|5829.7|5823.7|5830.2|5824.2|5827.4|5821.4|1
1633070100000|2021-10-01 06:35:00|5829.9|5823.9|5825.9|5819.9|5829.9|5823.9|5824.9|5818.9|22
1633070400000|2021-10-01 06:40:00|5825.5|5819.5|5824.8|5818.8|5825.9|5819.9|5824.4|5818.4|130
1633070700000|2021-10-01 06:45:00|5825.3|5819.3|5817.4|5811.4|5825.3|5819.3|5817.4|5811.4|51
1633071000000|2021-10-01 06:50:00|5817.7|5811.7|5813.5|5807.5|5817.7|5811.7|5811.2|5805.2|39
1633071300000|2021-10-01 06:55:00|5813|5807|5822.8|5816.8|5824.8|5818.8|5813|5807|25
1633071600000|2021-10-01 07:00:00|5823.3|5817.3|5815.5|5809.5|5823.3|5817.3|5814.2|5808.2|19
1633071900000|2021-10-01 07:05:00|5815.7|5809.7|5823.5|5817.5|5824.3|5818.3|5810.9|5804.9|19
1633072200000|2021-10-01 07:10:00|5823.2|5817.2|5825|5819|5825.3|5819.3|5814.7|5808.7|10
1633072500000|2021-10-01 07:15:00|5824.2|5818.2|5831.5|5825.5|5831.9|5825.9|5818.7|5812.7|22
1633072800000|2021-10-01 07:20:00|5831.8|5825.8|5832.1|5826.1|5835.6|5829.6|5825.7|5819.7|28
1633073100000|2021-10-01 07:25:00|5832.4|5826.4|5845.1|5839.1|5848.3|5842.3|5831.3|5825.3|62
1633073400000|2021-10-01 07:30:00|5847.6|5841.6|5845.1|5839.1|5848.8|5842.8|5839.3|5833.3|67
1633073700000|2021-10-01 07:35:00|5845.6|5839.6|5844.1|5838.1|5849.3|5843.3|5842.1|5836.1|59
1633074000000|2021-10-01 07:40:00|5843.9|5837.9|5843.1|5837.1|5847.2|5841.2|5840.6|5834.6|29
1633074300000|2021-10-01 07:45:00|5843.4|5837.4|5847.4|5841.4|5847.5|5841.5|5840|5834|66
1633074600000|2021-10-01 07:50:00|5847.9|5841.9|5845.5|5839.5|5848.2|5842.2|5842.2|5836.2|52
1633074900000|2021-10-01 07:55:00|5844|5838|5837.2|5831.2|5848.9|5842.9|5836.5|5830.5|15
1633075200000|2021-10-01 08:00:00|5836.2|5830.2|5825.9|5819.9|5837|5831|5825.9|5819.9|41
1633075500000|2021-10-01 08:05:00|5826.7|5820.7|5823.7|5817.7|5831.5|5825.5|5820.4|5814.4|26
1633075800000|2021-10-01 08:10:00|5823.4|5817.4|5817.7|5811.7|5823.9|5817.9|5817.7|5811.7|53
1633076100000|2021-10-01 08:15:00|5817.9|5811.9|5814.6|5808.6|5817.9|5811.9|5812|5806|46
1633076400000|2021-10-01 08:20:00|5815.1|5809.1|5817.8|5811.8|5818.3|5812.3|5813.8|5807.8|29
1633076700000|2021-10-01 08:25:00|5817.5|5811.5|5823.4|5817.4|5823.4|5817.4|5815.8|5809.8|22
1633077000000|2021-10-01 08:30:00|5823.6|5817.6|5824.4|5818.4|5827.7|5821.7|5822.6|5816.6|15
1633077300000|2021-10-01 08:35:00|5824.9|5818.9|5823.4|5817.4|5827.7|5821.7|5820.9|5814.9|8
1633077600000|2021-10-01 08:40:00|5823.9|5817.9|5822.9|5816.9|5827.2|5821.2|5820.4|5814.4|14
1633077900000|2021-10-01 08:45:00|5824.9|5818.9|5818.4|5812.4|5825.9|5819.9|5817.9|5811.9|8
1633078200000|2021-10-01 08:50:00|5818.9|5812.9|5815.2|5809.2|5818.9|5812.9|5814.9|5808.9|9
1633078500000|2021-10-01 08:55:00|5814.9|5808.9|5814.1|5808.1|5815.7|5809.7|5812.1|5806.1|23
1633078800000|2021-10-01 09:00:00|5814.6|5808.6|5816.9|5810.9|5819.9|5813.9|5813.4|5807.4|15
1633079100000|2021-10-01 09:05:00|5817.4|5811.4|5816.9|5810.9|5820.2|5814.2|5815.9|5809.9|19
1633079400000|2021-10-01 09:10:00|5816.6|5810.6|5818.9|5812.9|5820.6|5814.6|5814.9|5808.9|19
1633079700000|2021-10-01 09:15:00|5819.2|5813.2|5819.4|5813.4|5822.6|5816.6|5819.2|5813.2|31
1633080000000|2021-10-01 09:20:00|5818.9|5812.9|5814.8|5808.8|5821.6|5815.6|5814.5|5808.5|20
1633080300000|2021-10-01 09:25:00|5815.3|5809.3|5819.7|5813.7|5819.7|5813.7|5815.3|5809.3|66
1633080600000|2021-10-01 09:30:00|5817.7|5811.7|5814.7|5808.7|5819.9|5813.9|5811.5|5805.5|79
1633080900000|2021-10-01 09:35:00|5813.7|5807.7|5814|5808|5815.5|5809.5|5812.5|5806.5|13
1633081200000|2021-10-01 09:40:00|5814.5|5808.5|5810.2|5804.2|5816|5810|5808.2|5802.2|29
1633081500000|2021-10-01 09:45:00|5809.7|5803.7|5803.9|5797.9|5810.4|5804.4|5803.9|5797.9|86
1633081800000|2021-10-01 09:50:00|5804.6|5798.6|5803.9|5797.9|5808.9|5802.9|5803.5|5797.5|29
1633082100000|2021-10-01 09:55:00|5803.4|5797.4|5803.4|5797.4|5804.9|5798.9|5803.4|5797.4|37
1633082400000|2021-10-01 10:00:00|5803.6|5797.6|5815.5|5809.5|5816.2|5810.2|5803.4|5797.4|164
1633082700000|2021-10-01 10:05:00|5815.2|5809.2|5807|5801|5817.5|5811.5|5805.5|5799.5|64
1633083000000|2021-10-01 10:10:00|5806.7|5800.7|5812|5806|5813|5807|5806.5|5800.5|12
1633083300000|2021-10-01 10:15:00|5810.8|5804.8|5810.5|5804.5|5812.5|5806.5|5810|5804|13
1633083600000|2021-10-01 10:20:00|5810.9|5804.9|5809|5803|5811.5|5805.5|5808.7|5802.7|18
1633083900000|2021-10-01 10:25:00|5809.5|5803.5|5807.5|5801.5|5810.5|5804.5|5807.5|5801.5|4
1633084200000|2021-10-01 10:30:00|5808.4|5802.4|5807.4|5801.4|5808.9|5802.9|5804|5798|41
1633084500000|2021-10-01 10:35:00|5807.9|5801.9|5806|5800|5808.9|5802.9|5806|5800|5
1633084800000|2021-10-01 10:40:00|5804.2|5798.2|5803.5|5797.5|5804.9|5798.9|5803|5797|40
1633085100000|2021-10-01 10:45:00|5803.2|5797.2|5802.5|5796.5|5804.9|5798.9|5801|5795|29
1633085400000|2021-10-01 10:50:00|5802|5796|5801.5|5795.5|5802.5|5796.5|5801|5795|17
1633085700000|2021-10-01 10:55:00|5801.2|5795.2|5801|5795|5802.4|5796.4|5801|5795|48
1633086000000|2021-10-01 11:00:00|5801.5|5795.5|5809|5803|5809|5803|5801|5795|33
1633086300000|2021-10-01 11:05:00|5809.2|5803.2|5806|5800|5809.9|5803.9|5805.7|5799.7|44
1633086600000|2021-10-01 11:10:00|5805.7|5799.7|5808.7|5802.7|5809.7|5803.7|5805.7|5799.7|65
1633086900000|2021-10-01 11:15:00|5809.7|5803.7|5808|5802|5809.7|5803.7|5806.2|5800.2|86
1633087200000|2021-10-01 11:20:00|5808.9|5802.9|5810.1|5804.1|5816.2|5810.2|5806|5800|68
1633087500000|2021-10-01 11:25:00|5810.4|5804.4|5809.3|5803.3|5812.3|5806.3|5807.3|5801.3|22
1633087800000|2021-10-01 11:30:00|5810.3|5804.3|5817.1|5811.1|5817.6|5811.6|5810.3|5804.3|26
1633088100000|2021-10-01 11:35:00|5817.4|5811.4|5813.3|5807.3|5821.8|5815.8|5812.3|5806.3|61
1633088400000|2021-10-01 11:40:00|5813|5807|5815.8|5809.8|5818.6|5812.6|5810.8|5804.8|39
1633088700000|2021-10-01 11:45:00|5816.1|5810.1|5815.8|5809.8|5818.8|5812.8|5815.3|5809.3|43
1633089000000|2021-10-01 11:50:00|5816.4|5810.4|5813.8|5807.8|5816.5|5810.5|5812.3|5806.3|19
1633089300000|2021-10-01 11:55:00|5814.3|5808.3|5815.8|5809.8|5819.3|5813.3|5813.1|5807.1|58
1633089600000|2021-10-01 12:00:00|5815.5|5809.5|5822.3|5816.3|5823.1|5817.1|5814.5|5808.5|109
1633089900000|2021-10-01 12:05:00|5821.8|5815.8|5826|5820|5826.3|5820.3|5819.8|5813.8|57
1633090200000|2021-10-01 12:10:00|5825.8|5819.8|5822.8|5816.8|5826.8|5820.8|5822.8|5816.8|25
1633090500000|2021-10-01 12:15:00|5823.3|5817.3|5816.3|5810.3|5824.8|5818.8|5815.5|5809.5|19
1633090800000|2021-10-01 12:20:00|5816.9|5810.9|5823.5|5817.5|5824|5818|5816.5|5810.5|32
1633091100000|2021-10-01 12:25:00|5823|5817|5824.3|5818.3|5826.8|5820.8|5822.3|5816.3|15
1633091400000|2021-10-01 12:30:00|5824|5818|5820.8|5814.8|5824.3|5818.3|5820.3|5814.3|47
1633091700000|2021-10-01 12:35:00|5820.3|5814.3|5817.8|5811.8|5821.3|5815.3|5816.5|5810.5|28
1633092000000|2021-10-01 12:40:00|5817.2|5811.2|5810.5|5804.5|5817.2|5811.2|5810.5|5804.5|82
1633095000000|2021-10-01 13:30:00|5819|5813|5890|5884|5919.8|5913.8|5816.7|5810.7|2551
1633095300000|2021-10-01 13:35:00|5890.5|5884.5|5882.3|5876.3|5913|5907|5868.9|5862.9|1075
1633095600000|2021-10-01 13:40:00|5884.3|5878.3|5879.1|5873.1|5888|5882|5858.5|5852.5|992
1633095900000|2021-10-01 13:45:00|5876.7|5870.7|5885.2|5879.2|5888|5882|5871.4|5865.4|723
1633096200000|2021-10-01 13:50:00|5884.7|5878.7|5886.5|5880.5|5889.5|5883.5|5880.7|5874.7|636
1633096500000|2021-10-01 13:55:00|5887|5881|5894.6|5888.6|5897.1|5891.1|5884.5|5878.5|530
1633096800000|2021-10-01 14:00:00|5895.1|5889.1|5874.5|5868.5|5897.1|5891.1|5873.8|5867.8|610
1633097100000|2021-10-01 14:05:00|5874|5868|5829.8|5823.8|5874|5868|5828.4|5822.4|736
1633097400000|2021-10-01 14:10:00|5830|5824|5843.6|5837.6|5847.1|5841.1|5824.3|5818.3|904
1633097700000|2021-10-01 14:15:00|5843.1|5837.1|5825.3|5819.3|5844.3|5838.3|5825.3|5819.3|502
1633098000000|2021-10-01 14:20:00|5826.8|5820.8|5829.8|5823.8|5834.9|5828.9|5823.9|5817.9|608
1633098300000|2021-10-01 14:25:00|5830.1|5824.1|5827.6|5821.6|5837.1|5831.1|5824.1|5818.1|327
1633098600000|2021-10-01 14:30:00|5827.1|5821.1|5828|5822|5835|5829|5824.5|5818.5|753
1633098900000|2021-10-01 14:35:00|5827.8|5821.8|5776.4|5770.4|5830.5|5824.5|5776.4|5770.4|813
1633099200000|2021-10-01 14:40:00|5777.9|5771.9|5801.5|5795.5|5804|5798|5772.3|5766.3|631
1633099500000|2021-10-01 14:45:00|5800.9|5794.9|5800.2|5794.2|5809.9|5803.9|5795.4|5789.4|377
1633099800000|2021-10-01 14:50:00|5800.6|5794.6|5795.6|5789.6|5804.4|5798.4|5785.9|5779.9|393
1633100100000|2021-10-01 14:55:00|5794.7|5788.7|5805.7|5799.7|5810.2|5804.2|5791.6|5785.6|410
1633100400000|2021-10-01 15:00:00|5805.6|5799.6|5820.1|5814.1|5830.8|5824.8|5805.6|5799.6|621
1633100700000|2021-10-01 15:05:00|5820.9|5814.9|5816.2|5810.2|5835.8|5829.8|5814.4|5808.4|310
1633101000000|2021-10-01 15:10:00|5816.7|5810.7|5830|5824|5831.2|5825.2|5816.7|5810.7|311
1633101300000|2021-10-01 15:15:00|5830.2|5824.2|5856.9|5850.9|5863.9|5857.9|5829.8|5823.8|559
1633101600000|2021-10-01 15:20:00|5857.4|5851.4|5876.9|5870.9|5885.2|5879.2|5855.8|5849.8|515
1633101900000|2021-10-01 15:25:00|5877.7|5871.7|5850.9|5844.9|5877.7|5871.7|5849.6|5843.6|432
1633102200000|2021-10-01 15:30:00|5850.4|5844.4|5856.9|5850.9|5860.6|5854.6|5847.1|5841.1|351
1633102500000|2021-10-01 15:35:00|5856.6|5850.6|5844.1|5838.1|5859.9|5853.9|5844.1|5838.1|203
1633102800000|2021-10-01 15:40:00|5844.8|5838.8|5858.1|5852.1|5860|5854|5835.4|5829.4|264
1633103100000|2021-10-01 15:45:00|5857.8|5851.8|5854.5|5848.5|5866.1|5860.1|5849.5|5843.5|229
1633103400000|2021-10-01 15:50:00|5855.5|5849.5|5872.6|5866.6|5878.6|5872.6|5850.5|5844.5|257
1633103700000|2021-10-01 15:55:00|5872.1|5866.1|5868.1|5862.1|5873.6|5867.6|5867|5861|309
1633104000000|2021-10-01 16:00:00|5868.6|5862.6|5879.6|5873.6|5886.1|5880.1|5868.6|5862.6|233
1633104300000|2021-10-01 16:05:00|5880.6|5874.6|5874.4|5868.4|5883.9|5877.9|5872.9|5866.9|384
1633104600000|2021-10-01 16:10:00|5874.9|5868.9|5865.8|5859.8|5879.9|5873.9|5861.8|5855.8|276
1633104900000|2021-10-01 16:15:00|5866.1|5860.1|5872.4|5866.4|5874.4|5868.4|5865.3|5859.3|187
1633105200000|2021-10-01 16:20:00|5873.9|5867.9|5877|5871|5877.5|5871.5|5868.4|5862.4|233
1633105500000|2021-10-01 16:25:00|5876.5|5870.5|5884.4|5878.4|5884.6|5878.6|5873|5867|166
1633105800000|2021-10-01 16:30:00|5884.7|5878.7|5884.5|5878.5|5886.2|5880.2|5881.1|5875.1|345
1633106100000|2021-10-01 16:35:00|5883.5|5877.5|5883.5|5877.5|5887.5|5881.5|5876.4|5870.4|237
1633106400000|2021-10-01 16:40:00|5883.2|5877.2|5876.9|5870.9|5886|5880|5874.7|5868.7|166
1633106700000|2021-10-01 16:45:00|5876.2|5870.2|5871.7|5865.7|5876.5|5870.5|5861.9|5855.9|286
1633107000000|2021-10-01 16:50:00|5872.2|5866.2|5876.2|5870.2|5878.4|5872.4|5870.2|5864.2|201
1633107300000|2021-10-01 16:55:00|5876.5|5870.5|5882.1|5876.1|5889|5883|5875|5869|278
1633107600000|2021-10-01 17:00:00|5883.3|5877.3|5885.1|5879.1|5888.6|5882.6|5883.3|5877.3|133
1633107900000|2021-10-01 17:05:00|5884.8|5878.8|5888.2|5882.2|5890|5884|5884.6|5878.6|107
1633108200000|2021-10-01 17:10:00|5890.5|5884.5|5879.1|5873.1|5895.2|5889.2|5876.9|5870.9|299
1633108500000|2021-10-01 17:15:00|5880.1|5874.1|5878.2|5872.2|5881.1|5875.1|5873.1|5867.1|409
1633108800000|2021-10-01 17:20:00|5876.9|5870.9|5879.6|5873.6|5880.2|5874.2|5873.1|5867.1|176
1633109100000|2021-10-01 17:25:00|5877.9|5871.9|5885|5879|5885.7|5879.7|5877.9|5871.9|221
1633109400000|2021-10-01 17:30:00|5885.4|5879.4|5885.6|5879.6|5888.2|5882.2|5883|5877|269
1633109700000|2021-10-01 17:35:00|5885.3|5879.3|5888.6|5882.6|5888.6|5882.6|5884.1|5878.1|166
1633110000000|2021-10-01 17:40:00|5888|5882|5886.9|5880.9|5890.8|5884.8|5884.6|5878.6|198
1633110300000|2021-10-01 17:45:00|5886.6|5880.6|5886.5|5880.5|5889.7|5883.7|5883.6|5877.6|121
1633110600000|2021-10-01 17:50:00|5886.2|5880.2|5881|5875|5887.2|5881.2|5879.3|5873.3|330
1633110900000|2021-10-01 17:55:00|5881.2|5875.2|5893.5|5887.5|5896.9|5890.9|5880.2|5874.2|326
1633111200000|2021-10-01 18:00:00|5893.8|5887.8|5886.5|5880.5|5896.8|5890.8|5886.3|5880.3|233
1633111500000|2021-10-01 18:05:00|5886.2|5880.2|5882.7|5876.7|5892.3|5886.3|5882.7|5876.7|329
1633111800000|2021-10-01 18:10:00|5882.5|5876.5|5875.7|5869.7|5891.7|5885.7|5871.8|5865.8|1262
1633112100000|2021-10-01 18:15:00|5875|5869|5894.6|5884.6|5895.5|5887.3|5872.8|5866.8|554
1633305600000|2021-10-04 00:00:00|5866.9|5860.9|5835.9|5829.9|5868.4|5862.4|5832.9|5826.9|389
1633305900000|2021-10-04 00:05:00|5836|5830|5830|5824|5840|5834|5825.7|5819.7|335
1633306200000|2021-10-04 00:10:00|5830.5|5824.5|5835.5|5829.5|5835.5|5829.5|5830.5|5824.5|15
1633306500000|2021-10-04 00:15:00|5835.8|5829.8|5832.7|5826.7|5839.5|5833.5|5830|5824|42
1633306800000|2021-10-04 00:20:00|5832.5|5826.5|5832.5|5826.5|5836.4|5830.4|5832.5|5826.5|18
1633307100000|2021-10-04 00:25:00|5833|5827|5831|5825|5833|5827|5829.5|5823.5|14
1633307400000|2021-10-04 00:30:00|5831.5|5825.5|5832.5|5826.5|5833|5827|5831.5|5825.5|13
1633307700000|2021-10-04 00:35:00|5835.2|5829.2|5832.2|5826.2|5836.7|5830.7|5831.9|5825.9|71
1633308000000|2021-10-04 00:40:00|5830.8|5824.8|5830.9|5824.9|5834.4|5828.4|5830.4|5824.4|8
1633308300000|2021-10-04 00:45:00|5828.1|5822.1|5827.6|5821.6|5828.9|5822.9|5821.6|5815.6|69
1633308600000|2021-10-04 00:50:00|5827.3|5821.3|5823.6|5817.6|5827.6|5821.6|5821.8|5815.8|12
1633308900000|2021-10-04 00:55:00|5823.1|5817.1|5821.6|5815.6|5824.1|5818.1|5819.8|5813.8|58
1633309200000|2021-10-04 01:00:00|5820.3|5814.3|5815.8|5809.8|5820.3|5814.3|5813.1|5807.1|40
1633309500000|2021-10-04 01:05:00|5815.5|5809.5|5814.4|5808.4|5815.6|5809.6|5813|5807|23
1633309800000|2021-10-04 01:10:00|5814.9|5808.9|5814.4|5808.4|5815.5|5809.5|5813.4|5807.4|16
1633310100000|2021-10-04 01:15:00|5814.6|5808.6|5801.4|5795.4|5815.9|5809.9|5801.4|5795.4|67
1633310400000|2021-10-04 01:20:00|5799.9|5793.9|5800.2|5794.2|5802.9|5796.9|5798.4|5792.4|137
1633310700000|2021-10-04 01:25:00|5799.6|5793.6|5805.9|5799.9|5806.9|5800.9|5798.4|5792.4|33
1633311000000|2021-10-04 01:30:00|5805.4|5799.4|5801.9|5795.9|5805.4|5799.4|5800.9|5794.9|24
1633311300000|2021-10-04 01:35:00|5802.2|5796.2|5798.9|5792.9|5803.9|5797.9|5798.4|5792.4|36
1633311600000|2021-10-04 01:40:00|5796.9|5790.9|5790.3|5784.3|5798.4|5792.4|5789|5783|91
1633311900000|2021-10-04 01:45:00|5789.8|5783.8|5799.8|5793.8|5800.6|5794.6|5788.8|5782.8|62
1633312200000|2021-10-04 01:50:00|5799.6|5793.6|5791.8|5785.8|5801.3|5795.3|5791.3|5785.3|68
1633312500000|2021-10-04 01:55:00|5790.8|5784.8|5794.3|5788.3|5795.3|5789.3|5782.3|5776.3|43
1633312800000|2021-10-04 02:00:00|5793.8|5787.8|5791.3|5785.3|5795.3|5789.3|5787.8|5781.8|35
1633313100000|2021-10-04 02:05:00|5789.8|5783.8|5788.8|5782.8|5791.3|5785.3|5787.3|5781.3|19
1633313400000|2021-10-04 02:10:00|5789.8|5783.8|5798.6|5792.6|5801.3|5795.3|5789.3|5783.3|27
1633313700000|2021-10-04 02:15:00|5798|5792|5798.3|5792.3|5798.3|5792.3|5793.8|5787.8|20
1633314000000|2021-10-04 02:20:00|5798|5792|5793.8|5787.8|5798|5792|5793.8|5787.8|5
1633314300000|2021-10-04 02:25:00|5793.3|5787.3|5794.3|5788.3|5794.8|5788.8|5792.8|5786.8|16
1633314600000|2021-10-04 02:30:00|5794.6|5788.6|5796.4|5790.4|5797.4|5791.4|5794.2|5788.2|33
1633314900000|2021-10-04 02:35:00|5795.9|5789.9|5803.8|5797.8|5804.2|5798.2|5793.2|5787.2|13
1633315200000|2021-10-04 02:40:00|5803.4|5797.4|5805.6|5799.6|5808.4|5802.4|5803.4|5797.4|35
1633315500000|2021-10-04 02:45:00|5805.8|5799.8|5805.9|5799.9|5806.4|5800.4|5803.6|5797.6|42
1633315800000|2021-10-04 02:50:00|5805.4|5799.4|5805.8|5799.8|5807.1|5801.1|5804.8|5798.8|21
1633316100000|2021-10-04 02:55:00|5806.6|5800.6|5804.8|5798.8|5807.3|5801.3|5804.8|5798.8|9
1633316400000|2021-10-04 03:00:00|5804.3|5798.3|5808.8|5802.8|5808.8|5802.8|5801.8|5795.8|72
1633316700000|2021-10-04 03:05:00|5808.3|5802.3|5805.3|5799.3|5808.3|5802.3|5804|5798|13
1633317000000|2021-10-04 03:10:00|5805|5799|5796.8|5790.8|5805|5799|5795.8|5789.8|8
1633317300000|2021-10-04 03:15:00|5798|5792|5802.3|5796.3|5802.6|5796.6|5797.8|5791.8|22
1633317600000|2021-10-04 03:20:00|5801.9|5795.9|5802.3|5796.3|5802.8|5796.8|5800.8|5794.8|17
1633317900000|2021-10-04 03:25:00|5801.8|5795.8|5808.1|5802.1|5808.1|5802.1|5801|5795|11
1633318200000|2021-10-04 03:30:00|5808.4|5802.4|5813.1|5807.1|5813.1|5807.1|5807.6|5801.6|22
1633318500000|2021-10-04 03:35:00|5813.4|5807.4|5813.3|5807.3|5814.3|5808.3|5812.8|5806.8|5
1633318800000|2021-10-04 03:40:00|5813.8|5807.8|5811.8|5805.8|5814.8|5808.8|5811.8|5805.8|20
1633319100000|2021-10-04 03:45:00|5812.6|5806.6|5811.8|5805.8|5812.8|5806.8|5811.8|5805.8|2
1633319400000|2021-10-04 03:50:00|5811.6|5805.6|5811.4|5805.4|5812.6|5806.6|5811.4|5805.4|12
1633319700000|2021-10-04 03:55:00|5811.9|5805.9|5807.4|5801.4|5812.4|5806.4|5807.4|5801.4|12
1633320000000|2021-10-04 04:00:00|5807|5801|5805.8|5799.8|5808.9|5802.9|5805.6|5799.6|21
1633320300000|2021-10-04 04:05:00|5805.5|5799.5|5806|5800|5806.3|5800.3|5805|5799|4
1633320600000|2021-10-04 04:10:00|5805.4|5799.4|5806.3|5800.3|5806.6|5800.6|5805.4|5799.4|6
1633320900000|2021-10-04 04:15:00|5806|5800|5811.6|5805.6|5813|5807|5806|5800|9
1633321200000|2021-10-04 04:20:00|5811.9|5805.9|5811.8|5805.8|5812.4|5806.4|5810.6|5804.6|2
1633321500000|2021-10-04 04:25:00|5811.6|5805.6|5810.8|5804.8|5811.6|5805.6|5810.8|5804.8|2
1633321800000|2021-10-04 04:30:00|5810.6|5804.6|5814.4|5808.4|5814.9|5808.9|5810.6|5804.6|12
1633322100000|2021-10-04 04:35:00|5813.8|5807.8|5815.8|5809.8|5816.6|5810.6|5813.6|5807.6|4
1633322400000|2021-10-04 04:40:00|5815.6|5809.6|5814.9|5808.9|5816.4|5810.4|5814.8|5808.8|1
1633322700000|2021-10-04 04:45:00|5815.4|5809.4|5817.4|5811.4|5817.9|5811.9|5815.2|5809.2|4
1633323000000|2021-10-04 04:50:00|5816.8|5810.8|5816.4|5810.4|5817.4|5811.4|5816.4|5810.4|3
1633323300000|2021-10-04 04:55:00|5816.6|5810.6|5817.1|5811.1|5817.4|5811.4|5816.4|5810.4|3
1633323600000|2021-10-04 05:00:00|5816.9|5810.9|5817.4|5811.4|5820.9|5814.9|5816.4|5810.4|9
1633323900000|2021-10-04 05:05:00|5816.9|5810.9|5817.9|5811.9|5818.2|5812.2|5816.4|5810.4|11
1633324200000|2021-10-04 05:10:00|5818.2|5812.2|5816.4|5810.4|5818.2|5812.2|5815.8|5809.8|2
1633324500000|2021-10-04 05:15:00|5816.7|5810.7|5817.4|5811.4|5818.4|5812.4|5816.1|5810.1|4
1633324800000|2021-10-04 05:20:00|5818|5812|5818.4|5812.4|5819.9|5813.9|5817.8|5811.8|7
1633325100000|2021-10-04 05:25:00|5817.9|5811.9|5817.9|5811.9|5819.9|5813.9|5817.9|5811.9|6
1633325400000|2021-10-04 05:30:00|5817.6|5811.6|5810.4|5804.4|5817.6|5811.6|5810.4|5804.4|12
1633325700000|2021-10-04 05:35:00|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.4|5804.4|4
1633326000000|2021-10-04 05:40:00|5810.7|5804.7|5811.2|5805.2|5811.2|5805.2|5810.4|5804.4|6
1633326300000|2021-10-04 05:45:00|5810.9|5804.9|5812.4|5806.4|5812.9|5806.9|5810.4|5804.4|3
1633326600000|2021-10-04 05:50:00|5811.4|5805.4|5816.4|5810.4|5818.4|5812.4|5811.4|5805.4|11
1633326900000|2021-10-04 05:55:00|5816.2|5810.2|5814.9|5808.9|5816.7|5810.7|5814|5808|1
1633327200000|2021-10-04 06:00:00|5814.4|5808.4|5812.4|5806.4|5814.4|5808.4|5810.9|5804.9|3
1633327500000|2021-10-04 06:05:00|5811.4|5805.4|5811.6|5805.6|5811.9|5805.9|5810.9|5804.9|13
1633327800000|2021-10-04 06:10:00|5811.9|5805.9|5812.4|5806.4|5813.9|5807.9|5811.6|5805.6|10
1633328100000|2021-10-04 06:15:00|5812|5806|5801.3|5795.3|5812|5806|5800.8|5794.8|116
1633328400000|2021-10-04 06:20:00|5801|5795|5800|5794|5802.8|5796.8|5800|5794|25
1633328700000|2021-10-04 06:25:00|5800.8|5794.8|5803.3|5797.3|5803.8|5797.8|5800.8|5794.8|19
1633329000000|2021-10-04 06:30:00|5803.8|5797.8|5806.3|5800.3|5808.6|5802.6|5803.3|5797.3|20
1633329300000|2021-10-04 06:35:00|5806|5800|5806.5|5800.5|5807.6|5801.6|5805.8|5799.8|7
1633329600000|2021-10-04 06:40:00|5806.8|5800.8|5806.8|5800.8|5807.3|5801.3|5806|5800|11
1633329900000|2021-10-04 06:45:00|5806.5|5800.5|5800.8|5794.8|5807.3|5801.3|5800.8|5794.8|8
1633330200000|2021-10-04 06:50:00|5801.5|5795.5|5804|5798|5805.8|5799.8|5800.8|5794.8|11
1633330500000|2021-10-04 06:55:00|5805|5799|5808.8|5802.8|5809.8|5803.8|5805|5799|16
1633330800000|2021-10-04 07:00:00|5808.5|5802.5|5805.8|5799.8|5808.5|5802.5|5803|5797|54
1633331100000|2021-10-04 07:05:00|5805.3|5799.3|5807.5|5801.5|5809|5803|5803.2|5797.2|327
1633331400000|2021-10-04 07:10:00|5807.2|5801.2|5812.8|5806.8|5815.1|5809.1|5807|5801|23
1633331700000|2021-10-04 07:15:00|5813.3|5807.3|5804.5|5798.5|5813.3|5807.3|5804.2|5798.2|19
1633332000000|2021-10-04 07:20:00|5804.8|5798.8|5806.5|5800.5|5810.3|5804.3|5804.8|5798.8|20
1633332300000|2021-10-04 07:25:00|5806.8|5800.8|5811.8|5805.8|5813.8|5807.8|5805.8|5799.8|19
1633332600000|2021-10-04 07:30:00|5811.3|5805.3|5812.1|5806.1|5812.3|5806.3|5809.8|5803.8|48
1633332900000|2021-10-04 07:35:00|5812.3|5806.3|5812.8|5806.8|5813.8|5807.8|5808.5|5802.5|44
1633333200000|2021-10-04 07:40:00|5812.3|5806.3|5813.3|5807.3|5814.3|5808.3|5810.5|5804.5|12
1633333500000|2021-10-04 07:45:00|5813|5807|5828.9|5822.9|5831.7|5825.7|5809.5|5803.5|80
1633333800000|2021-10-04 07:50:00|5830.4|5824.4|5830.6|5824.6|5831.9|5825.9|5826.4|5820.4|35
1633334100000|2021-10-04 07:55:00|5830.4|5824.4|5829.4|5823.4|5831.9|5825.9|5828.4|5822.4|19
1633334400000|2021-10-04 08:00:00|5829.7|5823.7|5839.5|5833.5|5844.6|5838.6|5829.4|5823.4|110
1633334700000|2021-10-04 08:05:00|5839.8|5833.8|5837.7|5831.7|5845.5|5839.5|5837.4|5831.4|38
1633335000000|2021-10-04 08:10:00|5838|5832|5840.3|5834.3|5841.8|5835.8|5836.2|5830.2|309
1633335300000|2021-10-04 08:15:00|5839.8|5833.8|5836.3|5830.3|5841.8|5835.8|5836|5830|7
1633335600000|2021-10-04 08:20:00|5836.8|5830.8|5836|5830|5839.8|5833.8|5835|5829|27
1633335900000|2021-10-04 08:25:00|5835.5|5829.5|5836.8|5830.8|5840.8|5834.8|5830.3|5824.3|32
1633336200000|2021-10-04 08:30:00|5836.3|5830.3|5824.8|5818.8|5837.3|5831.3|5822.7|5816.7|53
1633336500000|2021-10-04 08:35:00|5823.5|5817.5|5823.3|5817.3|5824.6|5818.6|5820.5|5814.5|19
1633336800000|2021-10-04 08:40:00|5823.6|5817.6|5824.3|5818.3|5829.8|5823.8|5822.2|5816.2|9
1633337100000|2021-10-04 08:45:00|5824|5818|5824|5818|5830.5|5824.5|5820.2|5814.2|41
1633337400000|2021-10-04 08:50:00|5823.5|5817.5|5828|5822|5830|5824|5821.2|5815.2|10
1633337700000|2021-10-04 08:55:00|5826.8|5820.8|5825.5|5819.5|5827.2|5821.2|5824.3|5818.3|24
1633338000000|2021-10-04 09:00:00|5827|5821|5830.8|5824.8|5837.8|5831.8|5825.6|5819.6|34
1633338300000|2021-10-04 09:05:00|5831.1|5825.1|5829.8|5823.8|5839.1|5833.1|5829|5823|30
1633338600000|2021-10-04 09:10:00|5829.5|5823.5|5825.8|5819.8|5831.6|5825.6|5824.8|5818.8|16
1633338900000|2021-10-04 09:15:00|5826.3|5820.3|5826|5820|5828.8|5822.8|5824.3|5818.3|2
1633339200000|2021-10-04 09:20:00|5826.5|5820.5|5822.8|5816.8|5826.5|5820.5|5821.8|5815.8|14
1633339500000|2021-10-04 09:25:00|5822.6|5816.6|5825|5819|5825.5|5819.5|5822.2|5816.2|9
1633339800000|2021-10-04 09:30:00|5824.1|5818.1|5823.3|5817.3|5826.5|5820.5|5822|5816|8
1633340100000|2021-10-04 09:35:00|5823|5817|5822|5816|5823|5817|5821.6|5815.6|5
1633340400000|2021-10-04 09:40:00|5821.6|5815.6|5817.7|5811.7|5821.7|5815.7|5816.2|5810.2|31
1633340700000|2021-10-04 09:45:00|5818.2|5812.2|5815.8|5809.8|5818.9|5812.9|5813.7|5807.7|12
1633341000000|2021-10-04 09:50:00|5815.5|5809.5|5814.5|5808.5|5816.3|5810.3|5814.2|5808.2|7
1633341300000|2021-10-04 09:55:00|5814.8|5808.8|5816.5|5810.5|5817|5811|5813.4|5807.4|25
1633341600000|2021-10-04 10:00:00|5816.8|5810.8|5821.4|5815.4|5821.7|5815.7|5816.5|5810.5|22
1633341900000|2021-10-04 10:05:00|5820.9|5814.9|5822.9|5816.9|5825.4|5819.4|5812.6|5806.6|106
1633342200000|2021-10-04 10:10:00|5823.7|5817.7|5830.2|5824.2|5835.2|5829.2|5823.7|5817.7|51
1633342500000|2021-10-04 10:15:00|5830.5|5824.5|5833.2|5827.2|5834.5|5828.5|5830.5|5824.5|30
1633342800000|2021-10-04 10:20:00|5832.7|5826.7|5828.2|5822.2|5832.7|5826.7|5827.2|5821.2|14
1633343100000|2021-10-04 10:25:00|5827.7|5821.7|5828.2|5822.2|5829|5823|5825.5|5819.5|6
1633343400000|2021-10-04 10:30:00|5827.9|5821.9|5823.5|5817.5|5828.2|5822.2|5821.2|5815.2|15
1633343700000|2021-10-04 10:35:00|5823.2|5817.2|5822.2|5816.2|5824|5818|5821.4|5815.4|9
1633344000000|2021-10-04 10:40:00|5821.6|5815.6|5820.2|5814.2|5823.5|5817.5|5820.2|5814.2|5
1633344300000|2021-10-04 10:45:00|5819.5|5813.5|5821|5815|5821.5|5815.5|5819.2|5813.2|27
1633344600000|2021-10-04 10:50:00|5821.3|5815.3|5832.1|5826.1|5834.1|5828.1|5821.3|5815.3|94
1633344900000|2021-10-04 10:55:00|5832.6|5826.6|5827.1|5821.1|5834.6|5828.6|5825.4|5819.4|25
1633345200000|2021-10-04 11:00:00|5827.3|5821.3|5821.1|5815.1|5830.7|5824.7|5821.1|5815.1|17
1633345500000|2021-10-04 11:05:00|5821.6|5815.6|5821.1|5815.1|5821.6|5815.6|5818.4|5812.4|21
1633345800000|2021-10-04 11:10:00|5819.9|5813.9|5821.4|5815.4|5822.1|5816.1|5818.9|5812.9|12
1633346100000|2021-10-04 11:15:00|5821.6|5815.6|5821.1|5815.1|5821.9|5815.9|5820.1|5814.1|22
1633346400000|2021-10-04 11:20:00|5821.6|5815.6|5831.1|5825.1|5833.1|5827.1|5821.4|5815.4|57
1633346700000|2021-10-04 11:25:00|5830.6|5824.6|5833.6|5827.6|5835.4|5829.4|5829.6|5823.6|29
1633347000000|2021-10-04 11:30:00|5833.4|5827.4|5843.9|5837.9|5843.9|5837.9|5832.1|5826.1|38
1633347300000|2021-10-04 11:35:00|5843.6|5837.6|5845.4|5839.4|5846.4|5840.4|5841.6|5835.6|14
1633347600000|2021-10-04 11:40:00|5845.1|5839.1|5839.1|5833.1|5846.9|5840.9|5837.1|5831.1|54
1633347900000|2021-10-04 11:45:00|5838.6|5832.6|5834.6|5828.6|5841.1|5835.1|5833.9|5827.9|18
1633348200000|2021-10-04 11:50:00|5833.6|5827.6|5841.4|5835.4|5841.4|5835.4|5833.6|5827.6|120
1633348500000|2021-10-04 11:55:00|5841.1|5835.1|5839.4|5833.4|5842.9|5836.9|5839.4|5833.4|43
1633348800000|2021-10-04 12:00:00|5840|5834|5830.9|5824.9|5842.9|5836.9|5830.1|5824.1|72
1633349100000|2021-10-04 12:05:00|5831.6|5825.6|5837.4|5831.4|5837.4|5831.4|5823.4|5817.4|98
1633349400000|2021-10-04 12:10:00|5837.2|5831.2|5838.6|5832.6|5840.4|5834.4|5835.9|5829.9|23
1633349700000|2021-10-04 12:15:00|5838.1|5832.1|5836.7|5830.7|5838.4|5832.4|5830.6|5824.6|61
1633350000000|2021-10-04 12:20:00|5836.4|5830.4|5834.9|5828.9|5839.9|5833.9|5832.1|5826.1|23
1633350300000|2021-10-04 12:25:00|5835.2|5829.2|5840.2|5834.2|5841.2|5835.2|5834.6|5828.6|38
1633350600000|2021-10-04 12:30:00|5840.1|5834.1|5834.9|5828.9|5840.1|5834.1|5831.4|5825.4|25
1633350900000|2021-10-04 12:35:00|5834.6|5828.6|5856.5|5850.5|5861.7|5855.7|5834.4|5828.4|166
1633351200000|2021-10-04 12:40:00|5856.8|5850.8|5864|5858|5866.4|5860.4|5856.5|5850.5|332
1633354200000|2021-10-04 13:30:00|5864.7|5858.7|5895|5889|5903.9|5897.9|5862.9|5856.9|1908
1633354500000|2021-10-04 13:35:00|5894.3|5888.3|5892.6|5886.6|5895.8|5889.8|5880.9|5874.9|1077
1633354800000|2021-10-04 13:40:00|5892.8|5886.8|5904|5898|5913.8|5907.8|5891.1|5885.1|719
1633355100000|2021-10-04 13:45:00|5905|5899|5923.6|5917.6|5930.1|5924.1|5904|5898|929
1633355400000|2021-10-04 13:50:00|5921.4|5915.4|5922.3|5916.3|5938.9|5932.9|5914.3|5908.3|1030
1633355700000|2021-10-04 13:55:00|5924.8|5918.8|5964.1|5958.1|5965.7|5959.7|5924.8|5918.8|923
1633356000000|2021-10-04 14:00:00|5963.5|5957.5|5944.5|5938.5|5965.9|5959.9|5941.4|5935.4|1028
1633356300000|2021-10-04 14:05:00|5944.3|5938.3|5943.8|5937.8|5956.6|5950.6|5938.5|5932.5|600
1633356600000|2021-10-04 14:10:00|5943.3|5937.3|5923|5917|5945.8|5939.8|5920.5|5914.5|1080
1633356900000|2021-10-04 14:15:00|5922.7|5916.7|5911.8|5905.8|5924.5|5918.5|5904.5|5898.5|554
1633357200000|2021-10-04 14:20:00|5911.3|5905.3|5913.9|5907.9|5918.9|5912.9|5904.3|5898.3|513
1633357500000|2021-10-04 14:25:00|5913.6|5907.6|5920|5914|5924.2|5918.2|5912.9|5906.9|218
1633357800000|2021-10-04 14:30:00|5920.5|5914.5|5930|5924|5931.2|5925.2|5917.7|5911.7|216
1633358100000|2021-10-04 14:35:00|5929.8|5923.8|5937.4|5931.4|5938.3|5932.3|5925.1|5919.1|464
1633358400000|2021-10-04 14:40:00|5936.4|5930.4|5943.6|5937.6|5944.6|5938.6|5930.4|5924.4|278
1633358700000|2021-10-04 14:45:00|5943.9|5937.9|5930.8|5924.8|5945.2|5939.2|5929|5923|153
1633359000000|2021-10-04 14:50:00|5931.3|5925.3|5929.2|5923.2|5944|5938|5927.3|5921.3|192
1633359300000|2021-10-04 14:55:00|5928.7|5922.7|5939.1|5933.1|5945|5939|5928|5922|322
1633359600000|2021-10-04 15:00:00|5938.7|5932.7|5930.8|5924.8|5939.1|5933.1|5930.3|5924.3|347
1633359900000|2021-10-04 15:05:00|5930.6|5924.6|5930.3|5924.3|5940|5934|5929.3|5923.3|246
1633360200000|2021-10-04 15:10:00|5929.8|5923.8|5936.6|5930.6|5936.8|5930.8|5928.1|5922.1|239
1633360500000|2021-10-04 15:15:00|5937.1|5931.1|5929.9|5923.9|5939.3|5933.3|5928.3|5922.3|307
1633360800000|2021-10-04 15:20:00|5930.6|5924.6|5928.9|5922.9|5933.9|5927.9|5928.3|5922.3|223
1633361100000|2021-10-04 15:25:00|5926.1|5920.1|5879.7|5873.7|5926.1|5920.1|5878.5|5872.5|704
1633361400000|2021-10-04 15:30:00|5881|5875|5897.2|5891.2|5897.4|5891.4|5879.7|5873.7|416
1633361700000|2021-10-04 15:35:00|5897.7|5891.7|5911.7|5905.7|5918.1|5912.1|5897.7|5891.7|218
1633362000000|2021-10-04 15:40:00|5912|5906|5897|5891|5916.7|5910.7|5880.8|5874.8|232
1633362300000|2021-10-04 15:45:00|5897.3|5891.3|5902.2|5896.2|5911.3|5905.3|5897|5891|284
1633362600000|2021-10-04 15:50:00|5901.7|5895.7|5914.2|5908.2|5914.7|5908.7|5899.4|5893.4|168
1633362900000|2021-10-04 15:55:00|5914.9|5908.9|5912.1|5906.1|5918.9|5912.9|5910.4|5904.4|695
1633363200000|2021-10-04 16:00:00|5911.6|5905.6|5911.3|5905.3|5912.9|5906.9|5910.4|5904.4|220
1633363500000|2021-10-04 16:05:00|5911.9|5905.9|5915.2|5909.2|5915.7|5909.7|5911.6|5905.6|122
1633363800000|2021-10-04 16:10:00|5915.7|5909.7|5921.4|5915.4|5921.7|5915.7|5911.4|5905.4|246
1633364100000|2021-10-04 16:15:00|5920.7|5914.7|5916.2|5910.2|5922.9|5916.9|5916.2|5910.2|116
1633364400000|2021-10-04 16:20:00|5916.4|5910.4|5911.4|5905.4|5921.2|5915.2|5907.2|5901.2|107
1633364700000|2021-10-04 16:25:00|5911.2|5905.2|5911.2|5905.2|5912.7|5906.7|5908.2|5902.2|69
1633365000000|2021-10-04 16:30:00|5912.7|5906.7|5907.8|5901.8|5914.7|5908.7|5902.7|5896.7|366
1633365300000|2021-10-04 16:35:00|5908|5902|5907.3|5901.3|5911.6|5905.6|5905.3|5899.3|222
1633365600000|2021-10-04 16:40:00|5906.5|5900.5|5902.4|5896.4|5909.2|5903.2|5902.4|5896.4|85
1633365900000|2021-10-04 16:45:00|5902.2|5896.2|5907.4|5901.4|5907.9|5901.9|5900.9|5894.9|190
1633366200000|2021-10-04 16:50:00|5907.7|5901.7|5901.4|5895.4|5908.9|5902.9|5899.9|5893.9|132
1633366500000|2021-10-04 16:55:00|5901.2|5895.2|5899.9|5893.9|5904.2|5898.2|5899.9|5893.9|300
1633366800000|2021-10-04 17:00:00|5899.4|5893.4|5903|5897|5906.7|5900.7|5899.4|5893.4|136
1633367100000|2021-10-04 17:05:00|5903.7|5897.7|5900.7|5894.7|5908|5902|5899.9|5893.9|97
1633367400000|2021-10-04 17:10:00|5901.2|5895.2|5900.9|5894.9|5906.7|5900.7|5899.9|5893.9|151
1633367700000|2021-10-04 17:15:00|5901.2|5895.2|5901.4|5895.4|5902.2|5896.2|5900.7|5894.7|89
1633368000000|2021-10-04 17:20:00|5901.1|5895.1|5897.2|5891.2|5901.4|5895.4|5895.9|5889.9|122
1633368300000|2021-10-04 17:25:00|5897.4|5891.4|5892.2|5886.2|5897.7|5891.7|5892.2|5886.2|105
1633368600000|2021-10-04 17:30:00|5892.9|5886.9|5894.2|5888.2|5895.9|5889.9|5890.2|5884.2|96
1633368900000|2021-10-04 17:35:00|5894|5888|5892|5886|5894.5|5888.5|5890.2|5884.2|74
1633369200000|2021-10-04 17:40:00|5892.3|5886.3|5895.7|5889.7|5898.2|5892.2|5892.3|5886.3|182
1633369500000|2021-10-04 17:45:00|5898.2|5892.2|5895.7|5889.7|5899.9|5893.9|5893.4|5887.4|110
1633369800000|2021-10-04 17:50:00|5895.4|5889.4|5893.9|5887.9|5899.2|5893.2|5892.7|5886.7|180
1633370100000|2021-10-04 17:55:00|5893.4|5887.4|5894.1|5888.1|5895.4|5889.4|5890.1|5884.1|271
1633370400000|2021-10-04 18:00:00|5893.9|5887.9|5894.2|5888.2|5899.9|5893.9|5889.9|5883.9|203
1633370700000|2021-10-04 18:05:00|5894.4|5888.4|5901.7|5895.7|5909.4|5903.4|5894.4|5888.4|305
1633371000000|2021-10-04 18:10:00|5898.7|5892.7|5876.8|5870.8|5899.4|5893.4|5876.5|5870.5|1204
1633371300000|2021-10-04 18:15:00|5877|5871|5864.6|5858.6|5880.5|5874.5|5864.1|5858.1|544
1633392000000|2021-10-05 00:00:00|5859.5|5853.5|5866.6|5860.6|5875.4|5869.4|5857.9|5851.9|174
1633392300000|2021-10-05 00:05:00|5867.1|5861.1|5871.1|5865.1|5871.1|5865.1|5865.6|5859.6|21
1633392600000|2021-10-05 00:10:00|5872.1|5866.1|5873.6|5867.6|5873.6|5867.6|5869.6|5863.6|16
1633392900000|2021-10-05 00:15:00|5871.1|5865.1|5870.6|5864.6|5872.6|5866.6|5868.8|5862.8|14
1633393200000|2021-10-05 00:20:00|5869.7|5863.7|5864.6|5858.6|5871.1|5865.1|5864.1|5858.1|12
1633393500000|2021-10-05 00:25:00|5864.9|5858.9|5864.1|5858.1|5865.1|5859.1|5863.4|5857.4|18
1633393800000|2021-10-05 00:30:00|5863.6|5857.6|5857.9|5851.9|5864.4|5858.4|5857.9|5851.9|11
1633394100000|2021-10-05 00:35:00|5858.5|5852.5|5857.1|5851.1|5860.4|5854.4|5857.1|5851.1|15
1633394400000|2021-10-05 00:40:00|5856.8|5850.8|5852.1|5846.1|5857.1|5851.1|5851.9|5845.9|27
1633394700000|2021-10-05 00:45:00|5852.6|5846.6|5849.6|5843.6|5852.6|5846.6|5845.7|5839.7|19
1633395000000|2021-10-05 00:50:00|5850|5844|5850.1|5844.1|5854.6|5848.6|5849.6|5843.6|19
1633395300000|2021-10-05 00:55:00|5849.6|5843.6|5852|5846|5853|5847|5849.6|5843.6|37
1633395600000|2021-10-05 01:00:00|5851.5|5845.5|5855.8|5849.8|5859.6|5853.6|5851.5|5845.5|27
1633395900000|2021-10-05 01:05:00|5856|5850|5852|5846|5856.1|5850.1|5851.5|5845.5|18
1633396200000|2021-10-05 01:10:00|5852.5|5846.5|5854|5848|5854|5848|5850.5|5844.5|9
1633396500000|2021-10-05 01:15:00|5853.5|5847.5|5851.5|5845.5|5854|5848|5850.5|5844.5|35
1633396800000|2021-10-05 01:20:00|5850.7|5844.7|5843.5|5837.5|5850.7|5844.7|5842.5|5836.5|88
1633397100000|2021-10-05 01:25:00|5843.8|5837.8|5844.5|5838.5|5844.5|5838.5|5843|5837|13
1633397400000|2021-10-05 01:30:00|5844|5838|5843.1|5837.1|5844|5838|5842|5836|37
1633397700000|2021-10-05 01:35:00|5844.6|5838.6|5845|5839|5845.5|5839.5|5844|5838|13
1633398000000|2021-10-05 01:40:00|5845.3|5839.3|5853.5|5847.5|5854.5|5848.5|5845.3|5839.3|10
1633398300000|2021-10-05 01:45:00|5852.5|5846.5|5855.5|5849.5|5855.5|5849.5|5852|5846|8
1633398600000|2021-10-05 01:50:00|5855.3|5849.3|5855.5|5849.5|5858.3|5852.3|5855|5849|4
1633398900000|2021-10-05 01:55:00|5855|5849|5856.5|5850.5|5856.8|5850.8|5854.6|5848.6|6
1633399200000|2021-10-05 02:00:00|5856|5850|5858.1|5852.1|5858.1|5852.1|5856|5850|48
1633399500000|2021-10-05 02:05:00|5858.6|5852.6|5862.3|5856.3|5863.6|5857.6|5857.6|5851.6|14
1633399800000|2021-10-05 02:10:00|5861.8|5855.8|5860.1|5854.1|5863.1|5857.1|5858.6|5852.6|45
1633400100000|2021-10-05 02:15:00|5862|5856|5858.6|5852.6|5864.9|5858.9|5858.6|5852.6|45
1633400400000|2021-10-05 02:20:00|5858.8|5852.8|5858.1|5852.1|5860.1|5854.1|5857.6|5851.6|8
1633400700000|2021-10-05 02:25:00|5857.6|5851.6|5861.6|5855.6|5861.6|5855.6|5857.6|5851.6|17
1633401000000|2021-10-05 02:30:00|5862.6|5856.6|5865.1|5859.1|5865.6|5859.6|5861.6|5855.6|17
1633401300000|2021-10-05 02:35:00|5864.8|5858.8|5869.3|5863.3|5869.3|5863.3|5864.1|5858.1|65
1633401600000|2021-10-05 02:40:00|5868.6|5862.6|5869.3|5863.3|5871.3|5865.3|5867.8|5861.8|39
1633401900000|2021-10-05 02:45:00|5869.6|5863.6|5868.8|5862.8|5870.6|5864.6|5868.8|5862.8|17
1633402200000|2021-10-05 02:50:00|5867.8|5861.8|5869.6|5863.6|5872.8|5866.8|5867.8|5861.8|17
1633402500000|2021-10-05 02:55:00|5870.7|5864.7|5871.1|5865.1|5873.1|5867.1|5870.1|5864.1|44
1633402800000|2021-10-05 03:00:00|5870.8|5864.8|5869.6|5863.6|5871.6|5865.6|5869.1|5863.1|8
1633403100000|2021-10-05 03:05:00|5869.1|5863.1|5869.6|5863.6|5869.9|5863.9|5869.1|5863.1|7
1633403400000|2021-10-05 03:10:00|5870.1|5864.1|5872.8|5866.8|5873.3|5867.3|5869.1|5863.1|59
1633403700000|2021-10-05 03:15:00|5872.6|5866.6|5872.1|5866.1|5872.8|5866.8|5869.6|5863.6|64
1633404000000|2021-10-05 03:20:00|5872.4|5866.4|5873.8|5867.8|5874.1|5868.1|5870.6|5864.6|15
1633404300000|2021-10-05 03:25:00|5873.3|5867.3|5875.6|5869.6|5875.6|5869.6|5872.8|5866.8|19
1633404600000|2021-10-05 03:30:00|5875.1|5869.1|5883.4|5877.4|5885.1|5879.1|5875.1|5869.1|126
1633404900000|2021-10-05 03:35:00|5883.2|5877.2|5905|5899|5905.5|5899.5|5883.2|5877.2|105
1633405200000|2021-10-05 03:40:00|5904.7|5898.7|5897.2|5891.2|5905.5|5899.5|5896.2|5890.2|10
1633405500000|2021-10-05 03:45:00|5896.7|5890.7|5897.7|5891.7|5899.2|5893.2|5896.5|5890.5|2
1633405800000|2021-10-05 03:50:00|5898.2|5892.2|5902.2|5896.2|5903.2|5897.2|5896.7|5890.7|31
1633406100000|2021-10-05 03:55:00|5899.2|5893.2|5901.2|5895.2|5902.7|5896.7|5896.7|5890.7|29
1633406400000|2021-10-05 04:00:00|5899.2|5893.2|5898.2|5892.2|5899.2|5893.2|5895.7|5889.7|10
1633406700000|2021-10-05 04:05:00|5898.5|5892.5|5894.2|5888.2|5898.7|5892.7|5893.9|5887.9|7
1633407000000|2021-10-05 04:10:00|5893.7|5887.7|5895.7|5889.7|5895.7|5889.7|5893.7|5887.7|11
1633407300000|2021-10-05 04:15:00|5895.4|5889.4|5895.7|5889.7|5896.2|5890.2|5894.2|5888.2|0
1633407600000|2021-10-05 04:20:00|5895.5|5889.5|5893.2|5887.2|5895.5|5889.5|5891.2|5885.2|11
1633407900000|2021-10-05 04:25:00|5893.7|5887.7|5893.7|5887.7|5894.7|5888.7|5892.7|5886.7|4
1633408200000|2021-10-05 04:30:00|5893.4|5887.4|5894.2|5888.2|5894.2|5888.2|5891.5|5885.5|6
1633408500000|2021-10-05 04:35:00|5894.5|5888.5|5896.2|5890.2|5896.2|5890.2|5894.2|5888.2|5
1633408800000|2021-10-05 04:40:00|5894.7|5888.7|5896|5890|5897.2|5891.2|5894.7|5888.7|7
1633409100000|2021-10-05 04:45:00|5896.2|5890.2|5891.2|5885.2|5896.2|5890.2|5891.2|5885.2|11
1633409400000|2021-10-05 04:50:00|5891.7|5885.7|5893.7|5887.7|5893.7|5887.7|5891.7|5885.7|1
1633409700000|2021-10-05 04:55:00|5893.5|5887.5|5893.7|5887.7|5894.2|5888.2|5893.5|5887.5|0
1633410000000|2021-10-05 05:00:00|5893.2|5887.2|5893.2|5887.2|5894|5888|5891.9|5885.9|4
1633410300000|2021-10-05 05:05:00|5891.2|5885.2|5897.2|5891.2|5897.2|5891.2|5891.2|5885.2|16
1633410600000|2021-10-05 05:10:00|5896.9|5890.9|5899.4|5893.4|5900.2|5894.2|5896.9|5890.9|8
1633410900000|2021-10-05 05:15:00|5899.9|5893.9|5900.2|5894.2|5902|5896|5899.4|5893.4|7
1633411200000|2021-10-05 05:20:00|5899.4|5893.4|5899.4|5893.4|5900.7|5894.7|5898.9|5892.9|13
1633411500000|2021-10-05 05:25:00|5899.1|5893.1|5898.9|5892.9|5899.4|5893.4|5897.7|5891.7|6
1633411800000|2021-10-05 05:30:00|5898.4|5892.4|5895.7|5889.7|5898.4|5892.4|5895.4|5889.4|4
1633412100000|2021-10-05 05:35:00|5896|5890|5896|5890|5896.7|5890.7|5895.4|5889.4|1
1633412400000|2021-10-05 05:40:00|5895.7|5889.7|5897.7|5891.7|5898.2|5892.2|5895.1|5889.1|7
1633412700000|2021-10-05 05:45:00|5897.2|5891.2|5900.7|5894.7|5901.2|5895.2|5897.2|5891.2|4
1633413000000|2021-10-05 05:50:00|5900.2|5894.2|5900.4|5894.4|5901.5|5895.5|5899.7|5893.7|8
1633413300000|2021-10-05 05:55:00|5900.9|5894.9|5907.2|5901.2|5907.2|5901.2|5900.4|5894.4|13
1633413600000|2021-10-05 06:00:00|5906.7|5900.7|5906.5|5900.5|5911.2|5905.2|5905.7|5899.7|11
1633413900000|2021-10-05 06:05:00|5906.2|5900.2|5906.2|5900.2|5907.7|5901.7|5905.7|5899.7|17
1633414200000|2021-10-05 06:10:00|5905.9|5899.9|5905.7|5899.7|5906.2|5900.2|5904.2|5898.2|6
1633414500000|2021-10-05 06:15:00|5905.2|5899.2|5905.7|5899.7|5907.2|5901.2|5904.7|5898.7|7
1633414800000|2021-10-05 06:20:00|5905.2|5899.2|5904.7|5898.7|5906.2|5900.2|5903.7|5897.7|9
1633415100000|2021-10-05 06:25:00|5905|5899|5906.7|5900.7|5906.7|5900.7|5905|5899|5
1633415400000|2021-10-05 06:30:00|5906.2|5900.2|5909.2|5903.2|5914.2|5908.2|5906.2|5900.2|23
1633415700000|2021-10-05 06:35:00|5908.7|5902.7|5911.2|5905.2|5911.2|5905.2|5907.9|5901.9|23
1633416000000|2021-10-05 06:40:00|5911.5|5905.5|5911.7|5905.7|5917.7|5911.7|5910.3|5904.3|43
1633416300000|2021-10-05 06:45:00|5911.5|5905.5|5912.7|5906.7|5913.5|5907.5|5911.2|5905.2|4
1633416600000|2021-10-05 06:50:00|5913|5907|5913|5907|5914.7|5908.7|5911.7|5905.7|15
1633416900000|2021-10-05 06:55:00|5912.7|5906.7|5910.7|5904.7|5913.2|5907.2|5910.7|5904.7|2
1633417200000|2021-10-05 07:00:00|5911|5905|5914.7|5908.7|5915.5|5909.5|5907.5|5901.5|51
1633417500000|2021-10-05 07:05:00|5914.2|5908.2|5921.2|5915.2|5923.2|5917.2|5914.2|5908.2|70
1633417800000|2021-10-05 07:10:00|5923.2|5917.2|5928.7|5922.7|5932|5926|5923|5917|44
1633418100000|2021-10-05 07:15:00|5928.5|5922.5|5935.2|5929.2|5941.5|5935.5|5927.2|5921.2|134
1633418400000|2021-10-05 07:20:00|5935.7|5929.7|5937.2|5931.2|5940.2|5934.2|5933.7|5927.7|69
1633418700000|2021-10-05 07:25:00|5937.5|5931.5|5934.7|5928.7|5940|5934|5933.2|5927.2|39
1633419000000|2021-10-05 07:30:00|5934.2|5928.2|5926.2|5920.2|5935.5|5929.5|5925|5919|30
1633419300000|2021-10-05 07:35:00|5925.7|5919.7|5922.8|5916.8|5925.7|5919.7|5922.8|5916.8|19
1633419600000|2021-10-05 07:40:00|5923|5917|5923.8|5917.8|5923.8|5917.8|5922.8|5916.8|14
1633419900000|2021-10-05 07:45:00|5923.5|5917.5|5926.1|5920.1|5926.3|5920.3|5922.6|5916.6|11
1633420200000|2021-10-05 07:50:00|5925.8|5919.8|5920.1|5914.1|5926.1|5920.1|5919.3|5913.3|28
1633420500000|2021-10-05 07:55:00|5919.8|5913.8|5919.3|5913.3|5921.3|5915.3|5918.8|5912.8|21
1633420800000|2021-10-05 08:00:00|5919|5913|5933.8|5927.8|5935.8|5929.8|5916.8|5910.8|77
1633421100000|2021-10-05 08:05:00|5934|5928|5934|5928|5938.1|5932.1|5931|5925|23
1633421400000|2021-10-05 08:10:00|5933.8|5927.8|5930.8|5924.8|5933.8|5927.8|5929.3|5923.3|19
1633421700000|2021-10-05 08:15:00|5931|5925|5926.5|5920.5|5933.3|5927.3|5926.5|5920.5|36
1633422000000|2021-10-05 08:20:00|5926.3|5920.3|5929.8|5923.8|5930.3|5924.3|5925|5919|24
1633422300000|2021-10-05 08:25:00|5930|5924|5932.8|5926.8|5932.8|5926.8|5925.5|5919.5|11
1633422600000|2021-10-05 08:30:00|5932.3|5926.3|5927.3|5921.3|5935.1|5929.1|5926.3|5920.3|24
1633422900000|2021-10-05 08:35:00|5927.1|5921.1|5925.3|5919.3|5934|5928|5925|5919|32
1633423200000|2021-10-05 08:40:00|5924.8|5918.8|5919.8|5913.8|5925.3|5919.3|5919.8|5913.8|35
1633423500000|2021-10-05 08:45:00|5920.3|5914.3|5921.3|5915.3|5921.3|5915.3|5918.5|5912.5|9
1633423800000|2021-10-05 08:50:00|5921|5915|5926.4|5920.4|5926.6|5920.6|5920.5|5914.5|19
1633424100000|2021-10-05 08:55:00|5927.9|5921.9|5931.4|5925.4|5932.1|5926.1|5927.6|5921.6|22
1633424400000|2021-10-05 09:00:00|5930.9|5924.9|5934.1|5928.1|5934.6|5928.6|5930.4|5924.4|23
1633424700000|2021-10-05 09:05:00|5933.8|5927.8|5930.6|5924.6|5934.1|5928.1|5930.4|5924.4|31
1633425000000|2021-10-05 09:10:00|5930.3|5924.3|5936.9|5930.9|5938.1|5932.1|5928.8|5922.8|32
1633425300000|2021-10-05 09:15:00|5936.6|5930.6|5941.9|5935.9|5942.7|5936.7|5936.6|5930.6|29
1633425600000|2021-10-05 09:20:00|5942.2|5936.2|5941.6|5935.6|5942.4|5936.4|5939.4|5933.4|30
1633425900000|2021-10-05 09:25:00|5941.4|5935.4|5942.4|5936.4|5942.9|5936.9|5938|5932|24
1633426200000|2021-10-05 09:30:00|5942.2|5936.2|5948.4|5942.4|5949.7|5943.7|5933.9|5927.9|104
1633426500000|2021-10-05 09:35:00|5948.6|5942.6|5952.9|5946.9|5953.7|5947.7|5947.4|5941.4|26
1633426800000|2021-10-05 09:40:00|5953.1|5947.1|5954.4|5948.4|5954.4|5948.4|5951.4|5945.4|129
1633427100000|2021-10-05 09:45:00|5954.1|5948.1|5950.6|5944.6|5956.4|5950.4|5949.6|5943.6|175
1633427400000|2021-10-05 09:50:00|5950.9|5944.9|5944.6|5938.6|5951.5|5945.5|5942.6|5936.6|51
1633427700000|2021-10-05 09:55:00|5943.6|5937.6|5945.4|5939.4|5945.4|5939.4|5938.2|5932.2|60
1633428000000|2021-10-05 10:00:00|5945.9|5939.9|5943.4|5937.4|5945.9|5939.9|5939.2|5933.2|23
1633428300000|2021-10-05 10:05:00|5943.1|5937.1|5937.4|5931.4|5943.4|5937.4|5935.1|5929.1|15
1633428600000|2021-10-05 10:10:00|5937.9|5931.9|5938.9|5932.9|5939.4|5933.4|5936.4|5930.4|8
1633428900000|2021-10-05 10:15:00|5938.6|5932.6|5932.9|5926.9|5940.4|5934.4|5930.8|5924.8|20
1633429200000|2021-10-05 10:20:00|5933.4|5927.4|5936.2|5930.2|5936.2|5930.2|5930.9|5924.9|24
1633429500000|2021-10-05 10:25:00|5936.4|5930.4|5938.4|5932.4|5939.9|5933.9|5936.4|5930.4|29
1633429800000|2021-10-05 10:30:00|5938.2|5932.2|5937.9|5931.9|5939.2|5933.2|5936.4|5930.4|28
1633430100000|2021-10-05 10:35:00|5938.2|5932.2|5937.2|5931.2|5938.2|5932.2|5936.4|5930.4|6
1633430400000|2021-10-05 10:40:00|5937.9|5931.9|5943.4|5937.4|5944.7|5938.7|5936.9|5930.9|46
1633430700000|2021-10-05 10:45:00|5939.9|5933.9|5937.4|5931.4|5941.2|5935.2|5936.8|5930.8|17
1633431000000|2021-10-05 10:50:00|5936.9|5930.9|5932.5|5926.5|5938.2|5932.2|5931.7|5925.7|35
1633431300000|2021-10-05 10:55:00|5932.2|5926.2|5932.5|5926.5|5933.9|5927.9|5932|5926|20
1633431600000|2021-10-05 11:00:00|5932.2|5926.2|5935.4|5929.4|5935.7|5929.7|5932|5926|15
1633431900000|2021-10-05 11:05:00|5936.2|5930.2|5946.4|5940.4|5947.2|5941.2|5932.9|5926.9|21
1633432200000|2021-10-05 11:10:00|5946.2|5940.2|5942.7|5936.7|5946.2|5940.2|5940.2|5934.2|52
1633432500000|2021-10-05 11:15:00|5942.2|5936.2|5938.9|5932.9|5945.2|5939.2|5938.9|5932.9|40
1633432800000|2021-10-05 11:20:00|5939.9|5933.9|5941.4|5935.4|5945.4|5939.4|5938.9|5932.9|28
1633433100000|2021-10-05 11:25:00|5940.9|5934.9|5937.4|5931.4|5942.7|5936.7|5934.9|5928.9|35
1633433400000|2021-10-05 11:30:00|5936.9|5930.9|5939.4|5933.4|5940.9|5934.9|5934.5|5928.5|52
1633433700000|2021-10-05 11:35:00|5939.7|5933.7|5947.7|5941.7|5948.7|5942.7|5939.7|5933.7|57
1633434000000|2021-10-05 11:40:00|5948.2|5942.2|5951.4|5945.4|5952.9|5946.9|5946.7|5940.7|84
1633434300000|2021-10-05 11:45:00|5951.2|5945.2|5950.2|5944.2|5952.2|5946.2|5949.4|5943.4|19
1633434600000|2021-10-05 11:50:00|5950.5|5944.5|5948.7|5942.7|5950.7|5944.7|5946.9|5940.9|19
1633434900000|2021-10-05 11:55:00|5949|5943|5954.7|5948.7|5954.9|5948.9|5946.7|5940.7|90
1633435200000|2021-10-05 12:00:00|5954.2|5948.2|5956.3|5950.3|5957.7|5951.7|5952.2|5946.2|203
1633435500000|2021-10-05 12:05:00|5956.1|5950.1|5959|5953|5959.4|5953.4|5951.1|5945.1|118
1633435800000|2021-10-05 12:10:00|5959.2|5953.2|5959.2|5953.2|5962|5956|5955.7|5949.7|125
1633436100000|2021-10-05 12:15:00|5959.4|5953.4|5963.4|5957.4|5963.9|5957.9|5958.3|5952.3|99
1633436400000|2021-10-05 12:20:00|5962.8|5956.8|5959.3|5953.3|5964.4|5958.4|5958.8|5952.8|54
1633436700000|2021-10-05 12:25:00|5959.6|5953.6|5953.6|5947.6|5960.9|5954.9|5951.3|5945.3|92
1633437000000|2021-10-05 12:30:00|5953.4|5947.4|5958.4|5952.4|5961.1|5955.1|5952.6|5946.6|282
1633437300000|2021-10-05 12:35:00|5958.6|5952.6|5961.1|5955.1|5965.1|5959.1|5958.3|5952.3|114
1633437600000|2021-10-05 12:40:00|5960.6|5954.6|5961.8|5955.8|5965.3|5959.3|5957.6|5951.6|125
1633440600000|2021-10-05 13:30:00|5958.6|5952.6|5986|5980|5994.9|5988.9|5947.1|5941.1|1235
1633440900000|2021-10-05 13:35:00|5986.3|5980.3|5977.9|5971.9|5987.9|5981.9|5967.7|5961.7|778
1633441200000|2021-10-05 13:40:00|5979.2|5973.2|6027.1|6021.1|6033|6027|5979.2|5973.2|972
1633441500000|2021-10-05 13:45:00|6026.9|6020.9|6034.9|6028.9|6035.5|6029.5|6026.9|6020.9|800
1633441800000|2021-10-05 13:50:00|6035.1|6029.1|6035.3|6029.3|6041.5|6035.5|6030.7|6024.7|977
1633442100000|2021-10-05 13:55:00|6035.5|6029.5|6033|6027|6044.4|6038.4|6031.5|6025.5|693
1633442400000|2021-10-05 14:00:00|6033.5|6027.5|6011|6005|6041|6035|6008.5|6002.5|817
1633442700000|2021-10-05 14:05:00|6011.3|6005.3|6022|6016|6022.3|6016.3|6007.5|6001.5|573
1633443000000|2021-10-05 14:10:00|6021.5|6015.5|6010.1|6004.1|6022.5|6016.5|6008.5|6002.5|554
1633443300000|2021-10-05 14:15:00|6010.6|6004.6|6024.2|6018.2|6035|6029|6010.6|6004.6|596
1633443600000|2021-10-05 14:20:00|6024|6018|6030.4|6024.4|6035.9|6029.9|6024|6018|747
1633443900000|2021-10-05 14:25:00|6030.1|6024.1|6045.7|6039.7|6045.9|6039.9|6029.1|6023.1|436
1633444200000|2021-10-05 14:30:00|6045.4|6039.4|6055.5|6049.5|6058.1|6052.1|6044.4|6038.4|656
1633444500000|2021-10-05 14:35:00|6056.3|6050.3|6071.7|6065.7|6074.5|6068.5|6056.3|6050.3|748
1633444800000|2021-10-05 14:40:00|6071.5|6065.5|6091.5|6085.5|6091.8|6085.8|6068.3|6062.3|816
1633445100000|2021-10-05 14:45:00|6091.8|6085.8|6092.6|6086.6|6094.3|6088.3|6084.6|6078.6|652
1633445400000|2021-10-05 14:50:00|6091.6|6085.6|6144.3|6138.3|6148.8|6142.8|6088.6|6082.6|1499
1633445700000|2021-10-05 14:55:00|6145|6139|6141.3|6135.3|6153.8|6147.8|6130.2|6124.2|1196
1633446000000|2021-10-05 15:00:00|6141.1|6135.1|6129.6|6123.6|6142.3|6136.3|6122.2|6116.2|529
1633446300000|2021-10-05 15:05:00|6129.8|6123.8|6127.2|6121.2|6130.8|6124.8|6120.8|6114.8|772
1633446600000|2021-10-05 15:10:00|6127.5|6121.5|6139.1|6133.1|6139.1|6133.1|6126.2|6120.2|524
1633446900000|2021-10-05 15:15:00|6139.6|6133.6|6140.1|6134.1|6144.6|6138.6|6137.6|6131.6|430
1633447200000|2021-10-05 15:20:00|6139.4|6133.4|6144.6|6138.6|6145.2|6139.2|6130.6|6124.6|548
1633447500000|2021-10-05 15:25:00|6144.4|6138.4|6136.7|6130.7|6156.4|6150.4|6136.7|6130.7|796
1633447800000|2021-10-05 15:30:00|6137.7|6131.7|6143.5|6137.5|6144.2|6138.2|6136.2|6130.2|309
1633448100000|2021-10-05 15:35:00|6143.8|6137.8|6130.2|6124.2|6147.2|6141.2|6129.7|6123.7|281
1633448400000|2021-10-05 15:40:00|6132.4|6126.4|6107.6|6101.6|6135.6|6129.6|6106.6|6100.6|496
1633448700000|2021-10-05 15:45:00|6108.6|6102.6|6100.5|6094.5|6119.1|6113.1|6097.5|6091.5|567
1633449000000|2021-10-05 15:50:00|6100|6094|6107.9|6101.9|6110.1|6104.1|6097.9|6091.9|332
1633449300000|2021-10-05 15:55:00|6107.6|6101.6|6091.1|6085.1|6108.9|6102.9|6090.6|6084.6|511
1633449600000|2021-10-05 16:00:00|6091.6|6085.6|6075.4|6069.4|6092.1|6086.1|6073|6067|557
1633449900000|2021-10-05 16:05:00|6075.2|6069.2|6071.8|6065.8|6077.9|6071.9|6069.6|6063.6|351
1633450200000|2021-10-05 16:10:00|6072|6066|6059.1|6053.1|6073.3|6067.3|6057.1|6051.1|619
1633450500000|2021-10-05 16:15:00|6058.9|6052.9|6056.3|6050.3|6059.1|6053.1|6054.1|6048.1|245
1633450800000|2021-10-05 16:20:00|6056.8|6050.8|6059.3|6053.3|6059.6|6053.6|6055.3|6049.3|187
1633451100000|2021-10-05 16:25:00|6058.3|6052.3|6075.4|6069.4|6077.2|6071.2|6055.1|6049.1|383
1633451400000|2021-10-05 16:30:00|6074.9|6068.9|6088|6082|6089.5|6083.5|6071.2|6065.2|487
1633451700000|2021-10-05 16:35:00|6087.8|6081.8|6088|6082|6094|6088|6084.7|6078.7|234
1633452000000|2021-10-05 16:40:00|6087.5|6081.5|6091.1|6085.1|6095.8|6089.8|6087.5|6081.5|243
1633452300000|2021-10-05 16:45:00|6090.6|6084.6|6093.6|6087.6|6099.6|6093.6|6090.5|6084.5|168
1633452600000|2021-10-05 16:50:00|6093.3|6087.3|6089.1|6083.1|6094.1|6088.1|6085.1|6079.1|155
1633452900000|2021-10-05 16:55:00|6088.5|6082.5|6101.2|6095.2|6101.5|6095.5|6087.1|6081.1|393
1633453200000|2021-10-05 17:00:00|6101.5|6095.5|6086|6080|6103.5|6097.5|6085.5|6079.5|173
1633453500000|2021-10-05 17:05:00|6086.3|6080.3|6100.5|6094.5|6101.2|6095.2|6085.7|6079.7|125
1633453800000|2021-10-05 17:10:00|6101|6095|6100.5|6094.5|6102.5|6096.5|6095.5|6089.5|101
1633454100000|2021-10-05 17:15:00|6102.6|6096.6|6115.7|6109.7|6120|6114|6102.2|6096.2|206
1633454400000|2021-10-05 17:20:00|6115.2|6109.2|6112.5|6106.5|6121|6115|6111.7|6105.7|163
1633454700000|2021-10-05 17:25:00|6112.2|6106.2|6120.9|6114.9|6121.2|6115.2|6111.5|6105.5|352
1633455000000|2021-10-05 17:30:00|6120.7|6114.7|6117.8|6111.8|6121.9|6115.9|6115.9|6109.9|171
1633455300000|2021-10-05 17:35:00|6118|6112|6120.1|6114.1|6121.6|6115.6|6111.8|6105.8|211
1633455600000|2021-10-05 17:40:00|6119.1|6113.1|6131.8|6125.8|6132.8|6126.8|6119.1|6113.1|166
1633455900000|2021-10-05 17:45:00|6130.1|6124.1|6123|6117|6131.3|6125.3|6120.3|6114.3|204
1633456200000|2021-10-05 17:50:00|6123.3|6117.3|6119.8|6113.8|6125|6119|6118|6112|199
1633456500000|2021-10-05 17:55:00|6120.3|6114.3|6113|6107|6121.8|6115.8|6112.8|6106.8|277
1633456800000|2021-10-05 18:00:00|6114.5|6108.5|6113.8|6107.8|6119|6113|6111.8|6105.8|306
1633457100000|2021-10-05 18:05:00|6113.3|6107.3|6106.3|6100.3|6117|6111|6102.8|6096.8|506
1633457400000|2021-10-05 18:10:00|6107.3|6101.3|6110.7|6104.7|6112.9|6106.9|6095.9|6089.9|1032
1633457700000|2021-10-05 18:15:00|6110.9|6104.9|6116.6|6110.6|6118.8|6112.8|6108.2|6102.2|515
1633478400000|2021-10-06 00:00:00|6108.7|6102.7|6095.6|6089.6|6109.4|6103.4|6094.1|6088.1|247
1633478700000|2021-10-06 00:05:00|6096.1|6090.1|6107.6|6101.6|6107.6|6101.6|6094.1|6088.1|95
1633479000000|2021-10-06 00:10:00|6107.2|6101.2|6113.2|6107.2|6113.7|6107.7|6106.1|6100.1|70
1633479300000|2021-10-06 00:15:00|6112.7|6106.7|6113.2|6107.2|6113.2|6107.2|6104.2|6098.2|83
1633479600000|2021-10-06 00:20:00|6111.7|6105.7|6114.7|6108.7|6115.7|6109.7|6110.7|6104.7|76
1633479900000|2021-10-06 00:25:00|6115.2|6109.2|6111.4|6105.4|6115.7|6109.7|6110.2|6104.2|129
1633480200000|2021-10-06 00:30:00|6111.2|6105.2|6111.9|6105.9|6112.7|6106.7|6109.4|6103.4|15
1633480500000|2021-10-06 00:35:00|6112.4|6106.4|6103.9|6097.9|6112.7|6106.7|6102.4|6096.4|26
1633480800000|2021-10-06 00:40:00|6104.2|6098.2|6108.6|6102.6|6111.9|6105.9|6104.2|6098.2|20
1633481100000|2021-10-06 00:45:00|6108.9|6102.9|6108.4|6102.4|6110.4|6104.4|6108.1|6102.1|3
1633481400000|2021-10-06 00:50:00|6108.7|6102.7|6109.9|6103.9|6110.7|6104.7|6107.9|6101.9|7
1633481700000|2021-10-06 00:55:00|6109.6|6103.6|6107.9|6101.9|6109.9|6103.9|6107.9|6101.9|3
1633482000000|2021-10-06 01:00:00|6108.5|6102.5|6107.7|6101.7|6110.9|6104.9|6106.7|6100.7|11
1633482300000|2021-10-06 01:05:00|6107.5|6101.5|6101.7|6095.7|6107.7|6101.7|6101.7|6095.7|33
1633482600000|2021-10-06 01:10:00|6100.7|6094.7|6102.2|6096.2|6103.5|6097.5|6100.7|6094.7|26
1633482900000|2021-10-06 01:15:00|6103.7|6097.7|6106.7|6100.7|6107.2|6101.2|6101.6|6095.6|38
1633483200000|2021-10-06 01:20:00|6105.9|6099.9|6103.7|6097.7|6108.2|6102.2|6103.7|6097.7|20
1633483500000|2021-10-06 01:25:00|6103.3|6097.3|6102.7|6096.7|6104.7|6098.7|6101.7|6095.7|35
1633483800000|2021-10-06 01:30:00|6102.2|6096.2|6093.2|6087.2|6102.7|6096.7|6091.2|6085.2|61
1633484100000|2021-10-06 01:35:00|6092.7|6086.7|6095.7|6089.7|6096.9|6090.9|6087.7|6081.7|4
1633484400000|2021-10-06 01:40:00|6095.2|6089.2|6099.9|6093.9|6100.7|6094.7|6088.6|6082.6|32
1633484700000|2021-10-06 01:45:00|6100.2|6094.2|6096.4|6090.4|6100.4|6094.4|6095.7|6089.7|13
1633485000000|2021-10-06 01:50:00|6096.2|6090.2|6086.1|6080.1|6096.2|6090.2|6086.1|6080.1|31
1633485300000|2021-10-06 01:55:00|6087.1|6081.1|6087.6|6081.6|6092.1|6086.1|6086.1|6080.1|28
1633485600000|2021-10-06 02:00:00|6087.3|6081.3|6085.1|6079.1|6088.1|6082.1|6083.3|6077.3|21
1633485900000|2021-10-06 02:05:00|6084.7|6078.7|6081.6|6075.6|6084.7|6078.7|6081.1|6075.1|30
1633486200000|2021-10-06 02:10:00|6082.3|6076.3|6088.6|6082.6|6089.1|6083.1|6082.1|6076.1|25
1633486500000|2021-10-06 02:15:00|6088.3|6082.3|6088.6|6082.6|6088.6|6082.6|6088.1|6082.1|6
1633486800000|2021-10-06 02:20:00|6088.1|6082.1|6095.1|6089.1|6095.1|6089.1|6088.1|6082.1|36
1633487100000|2021-10-06 02:25:00|6094.6|6088.6|6094.3|6088.3|6096.1|6090.1|6091.6|6085.6|19
1633487400000|2021-10-06 02:30:00|6094.1|6088.1|6093.6|6087.6|6095.1|6089.1|6092.3|6086.3|10
1633487700000|2021-10-06 02:35:00|6093.9|6087.9|6103.9|6097.9|6104.9|6098.9|6093.9|6087.9|37
1633488000000|2021-10-06 02:40:00|6104.4|6098.4|6106.4|6100.4|6107.3|6101.3|6103.6|6097.6|25
1633488300000|2021-10-06 02:45:00|6106.1|6100.1|6101.6|6095.6|6106.1|6100.1|6100.1|6094.1|78
1633488600000|2021-10-06 02:50:00|6101.3|6095.3|6103.4|6097.4|6103.7|6097.7|6097.6|6091.6|23
1633488900000|2021-10-06 02:55:00|6104|6098|6122.8|6116.8|6125.3|6119.3|6104|6098|158
1633489200000|2021-10-06 03:00:00|6122.5|6116.5|6122.8|6116.8|6124.3|6118.3|6115.5|6109.5|60
1633489500000|2021-10-06 03:05:00|6123.3|6117.3|6120.3|6114.3|6123.3|6117.3|6119.8|6113.8|36
1633489800000|2021-10-06 03:10:00|6119.8|6113.8|6120.3|6114.3|6122.3|6116.3|6119.8|6113.8|21
1633490100000|2021-10-06 03:15:00|6119.8|6113.8|6118.3|6112.3|6119.8|6113.8|6114.8|6108.8|52
1633490400000|2021-10-06 03:20:00|6117.8|6111.8|6116.8|6110.8|6117.8|6111.8|6113.8|6107.8|8
1633490700000|2021-10-06 03:25:00|6116.3|6110.3|6112.8|6106.8|6116.3|6110.3|6111.2|6105.2|25
1633491000000|2021-10-06 03:30:00|6112.5|6106.5|6115.3|6109.3|6116|6110|6112.5|6106.5|20
1633491300000|2021-10-06 03:35:00|6115|6109|6116.8|6110.8|6116.8|6110.8|6114.8|6108.8|2
1633491600000|2021-10-06 03:40:00|6117.9|6111.9|6120|6114|6120.8|6114.8|6116.8|6110.8|31
1633491900000|2021-10-06 03:45:00|6119.5|6113.5|6122.8|6116.8|6124.8|6118.8|6118.8|6112.8|20
1633492200000|2021-10-06 03:50:00|6123.1|6117.1|6126.8|6120.8|6127|6121|6122.5|6116.5|38
1633492500000|2021-10-06 03:55:00|6126.5|6120.5|6124.6|6118.6|6126.8|6120.8|6123.8|6117.8|34
1633492800000|2021-10-06 04:00:00|6124.8|6118.8|6123.3|6117.3|6125.6|6119.6|6123.3|6117.3|6
1633493100000|2021-10-06 04:05:00|6123|6117|6119.3|6113.3|6123|6117|6116.3|6110.3|13
1633493400000|2021-10-06 04:10:00|6119|6113|6117.5|6111.5|6119.5|6113.5|6117.3|6111.3|3
1633493700000|2021-10-06 04:15:00|6117.3|6111.3|6123.8|6117.8|6123.8|6117.8|6117.3|6111.3|7
1633494000000|2021-10-06 04:20:00|6124.4|6118.4|6120.8|6114.8|6124.4|6118.4|6120.8|6114.8|4
1633494300000|2021-10-06 04:25:00|6120.3|6114.3|6115.8|6109.8|6120.3|6114.3|6115.5|6109.5|4
1633494600000|2021-10-06 04:30:00|6115.5|6109.5|6117|6111|6117.5|6111.5|6115|6109|1
1633494900000|2021-10-06 04:35:00|6117.5|6111.5|6115.8|6109.8|6117.5|6111.5|6115.8|6109.8|0
1633495200000|2021-10-06 04:40:00|6117.5|6111.5|6114|6108|6117.5|6111.5|6112.2|6106.2|19
1633495500000|2021-10-06 04:45:00|6113.2|6107.2|6117.2|6111.2|6117.2|6111.2|6113.2|6107.2|9
1633495800000|2021-10-06 04:50:00|6116.2|6110.2|6117.5|6111.5|6119.2|6113.2|6116|6110|4
1633496100000|2021-10-06 04:55:00|6117.3|6111.3|6117.7|6111.7|6117.7|6111.7|6116|6110|3
1633496400000|2021-10-06 05:00:00|6118|6112|6116.7|6110.7|6119.2|6113.2|6115.4|6109.4|7
1633496700000|2021-10-06 05:05:00|6117.2|6111.2|6126.5|6120.5|6126.5|6120.5|6116.7|6110.7|14
1633497000000|2021-10-06 05:10:00|6126.7|6120.7|6129.3|6123.3|6129.8|6123.8|6126.7|6120.7|36
1633497300000|2021-10-06 05:15:00|6129.8|6123.8|6128.5|6122.5|6130.8|6124.8|6126.8|6120.8|5
1633497600000|2021-10-06 05:20:00|6128|6122|6124.5|6118.5|6128|6122|6124|6118|4
1633497900000|2021-10-06 05:25:00|6124|6118|6126.5|6120.5|6127.3|6121.3|6123.2|6117.2|6
1633498200000|2021-10-06 05:30:00|6126.8|6120.8|6123.7|6117.7|6126.8|6120.8|6123.7|6117.7|18
1633498500000|2021-10-06 05:35:00|6123.9|6117.9|6124.7|6118.7|6125.2|6119.2|6121.9|6115.9|6
1633498800000|2021-10-06 05:40:00|6124.9|6118.9|6125.2|6119.2|6127.2|6121.2|6124.7|6118.7|11
1633499100000|2021-10-06 05:45:00|6125.7|6119.7|6126.2|6120.2|6127.2|6121.2|6124.2|6118.2|16
1633499400000|2021-10-06 05:50:00|6125.2|6119.2|6124.7|6118.7|6126.2|6120.2|6124.2|6118.2|4
1633499700000|2021-10-06 05:55:00|6124.4|6118.4|6124.7|6118.7|6125.2|6119.2|6124.2|6118.2|15
1633500000000|2021-10-06 06:00:00|6124.5|6118.5|6122.7|6116.7|6126.7|6120.7|6122.7|6116.7|25
1633500300000|2021-10-06 06:05:00|6122.1|6116.1|6120.2|6114.2|6122.2|6116.2|6116.4|6110.4|23
1633500600000|2021-10-06 06:10:00|6120.7|6114.7|6122.7|6116.7|6125.2|6119.2|6119.7|6113.7|5
1633500900000|2021-10-06 06:15:00|6122.2|6116.2|6122.2|6116.2|6122.4|6116.4|6120.7|6114.7|9
1633501200000|2021-10-06 06:20:00|6121.9|6115.9|6119.2|6113.2|6121.9|6115.9|6117.9|6111.9|26
1633501500000|2021-10-06 06:25:00|6119.7|6113.7|6114.2|6108.2|6119.7|6113.7|6112.7|6106.7|17
1633501800000|2021-10-06 06:30:00|6115.2|6109.2|6119|6113|6119|6113|6112.2|6106.2|31
1633502100000|2021-10-06 06:35:00|6118.7|6112.7|6122.6|6116.6|6122.6|6116.6|6118.2|6112.2|32
1633502400000|2021-10-06 06:40:00|6122.8|6116.8|6126.8|6120.8|6128.3|6122.3|6121.8|6115.8|26
1633502700000|2021-10-06 06:45:00|6126.5|6120.5|6132.6|6126.6|6133.1|6127.1|6123|6117|68
1633503000000|2021-10-06 06:50:00|6131.1|6125.1|6145.9|6139.9|6146.6|6140.6|6131.1|6125.1|129
1633503300000|2021-10-06 06:55:00|6144.6|6138.6|6142.1|6136.1|6148.4|6142.4|6139.4|6133.4|103
1633503600000|2021-10-06 07:00:00|6141.6|6135.6|6124.6|6118.6|6141.6|6135.6|6124.6|6118.6|218
1633503900000|2021-10-06 07:05:00|6124.4|6118.4|6128.3|6122.3|6132.9|6126.9|6121.6|6115.6|90
1633504200000|2021-10-06 07:10:00|6128.1|6122.1|6124.3|6118.3|6128.3|6122.3|6119.3|6113.3|65
1633504500000|2021-10-06 07:15:00|6122.3|6116.3|6135.3|6129.3|6138.3|6132.3|6121.8|6115.8|85
1633504800000|2021-10-06 07:20:00|6134.8|6128.8|6134.1|6128.1|6136.8|6130.8|6127.8|6121.8|77
1633505100000|2021-10-06 07:25:00|6134.3|6128.3|6136.8|6130.8|6137.3|6131.3|6127.8|6121.8|31
1633505400000|2021-10-06 07:30:00|6136.3|6130.3|6129.3|6123.3|6136.8|6130.8|6128.8|6122.8|19
1633505700000|2021-10-06 07:35:00|6128.8|6122.8|6122.8|6116.8|6128.8|6122.8|6118.8|6112.8|36
1633506000000|2021-10-06 07:40:00|6122.3|6116.3|6146.8|6140.8|6147.3|6141.3|6119.6|6113.6|130
1633506300000|2021-10-06 07:45:00|6145.1|6139.1|6139.8|6133.8|6150.6|6144.6|6137.6|6131.6|116
1633506600000|2021-10-06 07:50:00|6139.3|6133.3|6136.3|6130.3|6145.3|6139.3|6135.6|6129.6|38
1633506900000|2021-10-06 07:55:00|6135.8|6129.8|6124.8|6118.8|6135.8|6129.8|6123.6|6117.6|29
1633507200000|2021-10-06 08:00:00|6124.3|6118.3|6130.1|6124.1|6131.6|6125.6|6116.6|6110.6|99
1633507500000|2021-10-06 08:05:00|6129.8|6123.8|6124.3|6118.3|6130.1|6124.1|6117.5|6111.5|155
1633507800000|2021-10-06 08:10:00|6123.3|6117.3|6125.5|6119.5|6126.8|6120.8|6120.8|6114.8|34
1633508100000|2021-10-06 08:15:00|6125.8|6119.8|6120.5|6114.5|6125.8|6119.8|6117.8|6111.8|46
1633508400000|2021-10-06 08:20:00|6120.8|6114.8|6132.3|6126.3|6137.8|6131.8|6119|6113|25
1633508700000|2021-10-06 08:25:00|6131.8|6125.8|6137.3|6131.3|6139.1|6133.1|6124|6118|38
1633509000000|2021-10-06 08:30:00|6136.8|6130.8|6142.1|6136.1|6143.8|6137.8|6134.8|6128.8|29
1633509300000|2021-10-06 08:35:00|6141.3|6135.3|6139.8|6133.8|6146.8|6140.8|6137.3|6131.3|21
1633509600000|2021-10-06 08:40:00|6140.3|6134.3|6137|6131|6140.3|6134.3|6135.5|6129.5|19
1633509900000|2021-10-06 08:45:00|6137.3|6131.3|6134.3|6128.3|6144.1|6138.1|6132|6126|60
1633510200000|2021-10-06 08:50:00|6133.8|6127.8|6129.5|6123.5|6135.8|6129.8|6128.5|6122.5|29
1633510500000|2021-10-06 08:55:00|6129|6123|6130|6124|6132.6|6126.6|6128.5|6122.5|20
1633510800000|2021-10-06 09:00:00|6129.8|6123.8|6125.8|6119.8|6131.3|6125.3|6121.3|6115.3|82
1633511100000|2021-10-06 09:05:00|6125|6119|6129.8|6123.8|6131.6|6125.6|6123.5|6117.5|35
1633511400000|2021-10-06 09:10:00|6129.5|6123.5|6128.8|6122.8|6129.5|6123.5|6126.3|6120.3|14
1633511700000|2021-10-06 09:15:00|6128.3|6122.3|6127.8|6121.8|6129.6|6123.6|6126.8|6120.8|31
1633512000000|2021-10-06 09:20:00|6128.1|6122.1|6134|6128|6136.6|6130.6|6128.1|6122.1|40
1633512300000|2021-10-06 09:25:00|6133.8|6127.8|6133.8|6127.8|6134.3|6128.3|6132.3|6126.3|18
1633512600000|2021-10-06 09:30:00|6132.8|6126.8|6135.8|6129.8|6136.4|6130.4|6131.8|6125.8|56
1633512900000|2021-10-06 09:35:00|6135|6129|6133.8|6127.8|6135.8|6129.8|6132.8|6126.8|56
1633513200000|2021-10-06 09:40:00|6134.1|6128.1|6132.6|6126.6|6134.1|6128.1|6131.8|6125.8|13
1633513500000|2021-10-06 09:45:00|6132.4|6126.4|6134.1|6128.1|6134.8|6128.8|6131.6|6125.6|64
1633513800000|2021-10-06 09:50:00|6133.3|6127.3|6139.3|6133.3|6142.3|6136.3|6132.8|6126.8|29
1633514100000|2021-10-06 09:55:00|6139|6133|6136.3|6130.3|6141.8|6135.8|6135.3|6129.3|28
1633514400000|2021-10-06 10:00:00|6136|6130|6132.3|6126.3|6136|6130|6129.8|6123.8|24
1633514700000|2021-10-06 10:05:00|6132.8|6126.8|6134.3|6128.3|6136.3|6130.3|6132.8|6126.8|18
1633515000000|2021-10-06 10:10:00|6133.8|6127.8|6136.1|6130.1|6138.9|6132.9|6132.3|6126.3|59
1633515300000|2021-10-06 10:15:00|6135.9|6129.9|6131.9|6125.9|6136.9|6130.9|6131.9|6125.9|58
1633515600000|2021-10-06 10:20:00|6132.7|6126.7|6133.9|6127.9|6138.2|6132.2|6132.7|6126.7|21
1633515900000|2021-10-06 10:25:00|6133.6|6127.6|6133.6|6127.6|6136.2|6130.2|6132.9|6126.9|28
1633516200000|2021-10-06 10:30:00|6133.1|6127.1|6133.4|6127.4|6134.9|6128.9|6132.9|6126.9|37
1633516500000|2021-10-06 10:35:00|6132.9|6126.9|6138.7|6132.7|6138.7|6132.7|6132.9|6126.9|27
1633516800000|2021-10-06 10:40:00|6139.2|6133.2|6134.4|6128.4|6139.2|6133.2|6133.9|6127.9|15
1633517100000|2021-10-06 10:45:00|6136.2|6130.2|6136.4|6130.4|6138.2|6132.2|6135.7|6129.7|10
1633517400000|2021-10-06 10:50:00|6136.2|6130.2|6139.4|6133.4|6140.7|6134.7|6135.9|6129.9|42
1633517700000|2021-10-06 10:55:00|6139.1|6133.1|6137.7|6131.7|6139.4|6133.4|6134.2|6128.2|33
1633518000000|2021-10-06 11:00:00|6137.4|6131.4|6137.9|6131.9|6139.2|6133.2|6135.4|6129.4|23
1633518300000|2021-10-06 11:05:00|6138.7|6132.7|6139.4|6133.4|6141.9|6135.9|6136.7|6130.7|77
1633518600000|2021-10-06 11:10:00|6139.2|6133.2|6150.4|6144.4|6150.4|6144.4|6136.9|6130.9|89
1633518900000|2021-10-06 11:15:00|6149.9|6143.9|6156.7|6150.7|6157.9|6151.9|6149.4|6143.4|104
1633519200000|2021-10-06 11:20:00|6156.4|6150.4|6152.5|6146.5|6156.4|6150.4|6151.2|6145.2|65
1633519500000|2021-10-06 11:25:00|6152.7|6146.7|6159.5|6153.5|6160|6154|6152.2|6146.2|98
1633519800000|2021-10-06 11:30:00|6159.8|6153.8|6147|6141|6160.8|6154.8|6146.7|6140.7|120
1633520100000|2021-10-06 11:35:00|6147.8|6141.8|6149.3|6143.3|6149.8|6143.8|6145.7|6139.7|87
1633520400000|2021-10-06 11:40:00|6149|6143|6150|6144|6150.8|6144.8|6148.3|6142.3|46
1633520700000|2021-10-06 11:45:00|6149.8|6143.8|6150.8|6144.8|6150.8|6144.8|6148|6142|48
1633521000000|2021-10-06 11:50:00|6151.1|6145.1|6151.3|6145.3|6153|6147|6149.5|6143.5|118
1633521300000|2021-10-06 11:55:00|6152.3|6146.3|6153.1|6147.1|6153.1|6147.1|6150.8|6144.8|105
1633521600000|2021-10-06 12:00:00|6152.8|6146.8|6151.6|6145.6|6158.6|6152.6|6145.3|6139.3|271
1633521900000|2021-10-06 12:05:00|6151.1|6145.1|6148|6142|6151.1|6145.1|6147.4|6141.4|82
1633522200000|2021-10-06 12:10:00|6148.2|6142.2|6156.5|6150.5|6157|6151|6148.2|6142.2|358
1633522500000|2021-10-06 12:15:00|6156.3|6150.3|6152.5|6146.5|6157.8|6151.8|6152.5|6146.5|123
1633522800000|2021-10-06 12:20:00|6153|6147|6149.7|6143.7|6156|6150|6149|6143|110
1633523100000|2021-10-06 12:25:00|6149|6143|6152|6146|6152.5|6146.5|6148.8|6142.8|56
1633523400000|2021-10-06 12:30:00|6151.5|6145.5|6158.5|6152.5|6160.8|6154.8|6151.5|6145.5|161
1633523700000|2021-10-06 12:35:00|6158|6152|6157|6151|6159.8|6153.8|6157|6151|110
1633524000000|2021-10-06 12:40:00|6157.3|6151.3|6158.5|6152.5|6169.8|6163.8|6156|6150|479
1633527000000|2021-10-06 13:30:00|6146.1|6140.1|6165|6159|6179.8|6173.8|6140.1|6134.1|1622
1633527300000|2021-10-06 13:35:00|6165.5|6159.5|6133.5|6127.5|6166.8|6160.8|6132.3|6126.3|1133
1633527600000|2021-10-06 13:40:00|6133.7|6127.7|6107.7|6101.7|6135.3|6129.3|6093.6|6087.6|980
1633527900000|2021-10-06 13:45:00|6108.2|6102.2|6105.8|6099.8|6118.3|6112.3|6099.3|6093.3|659
1633528200000|2021-10-06 13:50:00|6105.5|6099.5|6081.9|6075.9|6106.3|6100.3|6076.1|6070.1|867
1633528500000|2021-10-06 13:55:00|6081.4|6075.4|6057.6|6051.6|6086.6|6080.6|6044.6|6038.6|1026
1633528800000|2021-10-06 14:00:00|6056.6|6050.6|6054.1|6048.1|6061.6|6055.6|6049.6|6043.6|422
1633529100000|2021-10-06 14:05:00|6053.9|6047.9|6075.3|6069.3|6075.3|6069.3|6053.9|6047.9|455
1633529400000|2021-10-06 14:10:00|6074.3|6068.3|6072|6066|6075.3|6069.3|6064.3|6058.3|230
1633529700000|2021-10-06 14:15:00|6071.7|6065.7|6069.7|6063.7|6078.8|6072.8|6067.9|6061.9|279
1633530000000|2021-10-06 14:20:00|6069.5|6063.5|6076.7|6070.7|6079|6073|6068.2|6062.2|450
1633530300000|2021-10-06 14:25:00|6077|6071|6087|6081|6088.8|6082.8|6076.7|6070.7|647
1633530600000|2021-10-06 14:30:00|6087.2|6081.2|6095.1|6089.1|6106.1|6100.1|6086|6080|544
1633530900000|2021-10-06 14:35:00|6095.3|6089.3|6078.6|6072.6|6095.8|6089.8|6076.3|6070.3|598
1633531200000|2021-10-06 14:40:00|6079.1|6073.1|6073.8|6067.8|6084.1|6078.1|6073.1|6067.1|219
1633531500000|2021-10-06 14:45:00|6073.3|6067.3|6062.2|6056.2|6074.3|6068.3|6057.5|6051.5|683
1633531800000|2021-10-06 14:50:00|6061.2|6055.2|6080.3|6074.3|6085.3|6079.3|6059|6053|475
1633532100000|2021-10-06 14:55:00|6074|6068|6054|6048|6081.3|6075.3|6051.8|6045.8|809
1633532400000|2021-10-06 15:00:00|6052.3|6046.3|6047.7|6041.7|6053.5|6047.5|6043.7|6037.7|584
1633532700000|2021-10-06 15:05:00|6046.9|6040.9|6030.6|6024.6|6047.5|6041.5|6027.1|6021.1|673
1633533000000|2021-10-06 15:10:00|6030.1|6024.1|6039.4|6033.4|6039.9|6033.9|6028.9|6022.9|302
1633533300000|2021-10-06 15:15:00|6039.9|6033.9|6043.9|6037.9|6049.9|6043.9|6034.9|6028.9|447
1633533600000|2021-10-06 15:20:00|6043.6|6037.6|6041.5|6035.5|6043.9|6037.9|6034.6|6028.6|325
1633533900000|2021-10-06 15:25:00|6041.1|6035.1|6048.1|6042.1|6048.1|6042.1|6034.3|6028.3|243
1633534200000|2021-10-06 15:30:00|6047.9|6041.9|6054.6|6048.6|6055.6|6049.6|6046.6|6040.6|190
1633534500000|2021-10-06 15:35:00|6054.3|6048.3|6075.9|6069.9|6079.4|6073.4|6051.8|6045.8|329
1633534800000|2021-10-06 15:40:00|6076.4|6070.4|6075.1|6069.1|6090.2|6084.2|6073.1|6067.1|383
1633535100000|2021-10-06 15:45:00|6074.6|6068.6|6076.3|6070.3|6082.1|6076.1|6074|6068|232
1633535400000|2021-10-06 15:50:00|6076.6|6070.6|6076.1|6070.1|6081.6|6075.6|6074.8|6068.8|188
1633535700000|2021-10-06 15:55:00|6076.3|6070.3|6066.6|6060.6|6078.6|6072.6|6065.6|6059.6|312
1633536000000|2021-10-06 16:00:00|6066.8|6060.8|6055.7|6049.7|6067.8|6061.8|6055.3|6049.3|431
1633536300000|2021-10-06 16:05:00|6051.7|6045.7|6042.3|6036.3|6052|6046|6039.8|6033.8|443
1633536600000|2021-10-06 16:10:00|6042.8|6036.8|6034.6|6028.6|6042.8|6036.8|6032.2|6026.2|391
1633536900000|2021-10-06 16:15:00|6033.6|6027.6|6038.2|6032.2|6041|6035|6031.4|6025.4|314
1633537200000|2021-10-06 16:20:00|6040.5|6034.5|6033.2|6027.2|6040.5|6034.5|6027.4|6021.4|236
1633537500000|2021-10-06 16:25:00|6033.8|6027.8|6034.3|6028.3|6037.2|6031.2|6033.1|6027.1|224
1633537800000|2021-10-06 16:30:00|6033.8|6027.8|6034.1|6028.1|6034.1|6028.1|6023.1|6017.1|372
1633538100000|2021-10-06 16:35:00|6034.6|6028.6|6031.6|6025.6|6034.9|6028.9|6028.8|6022.8|216
1633538400000|2021-10-06 16:40:00|6032.6|6026.6|6027.9|6021.9|6033.9|6027.9|6027.6|6021.6|211
1633538700000|2021-10-06 16:45:00|6028.2|6022.2|6031.4|6025.4|6032.2|6026.2|6027.4|6021.4|208
1633539000000|2021-10-06 16:50:00|6031.9|6025.9|6032.2|6026.2|6035.9|6029.9|6029.9|6023.9|224
1633539300000|2021-10-06 16:55:00|6031.4|6025.4|6024.7|6018.7|6032.7|6026.7|6023.9|6017.9|232
1633539600000|2021-10-06 17:00:00|6025.2|6019.2|6026.2|6020.2|6028.2|6022.2|6023.4|6017.4|173
1633539900000|2021-10-06 17:05:00|6026.7|6020.7|6026.7|6020.7|6030|6024|6023.4|6017.4|212
1633540200000|2021-10-06 17:10:00|6027.7|6021.7|6026.5|6020.5|6028.2|6022.2|6024.5|6018.5|143
1633540500000|2021-10-06 17:15:00|6027|6021|6031.9|6025.9|6035.1|6029.1|6026.3|6020.3|274
1633540800000|2021-10-06 17:20:00|6031.6|6025.6|6032.9|6026.9|6034.6|6028.6|6030.3|6024.3|140
1633541100000|2021-10-06 17:25:00|6033.9|6027.9|6033.9|6027.9|6040.1|6034.1|6032.4|6026.4|200
1633541400000|2021-10-06 17:30:00|6035.1|6029.1|6036.3|6030.3|6036.3|6030.3|6031.8|6025.8|218
1633541700000|2021-10-06 17:35:00|6037.3|6031.3|6040.3|6034.3|6042.3|6036.3|6035.6|6029.6|171
1633542000000|2021-10-06 17:40:00|6040.5|6034.5|6038.3|6032.3|6043.6|6037.6|6038.3|6032.3|215
1633542300000|2021-10-06 17:45:00|6036.7|6030.7|6038.8|6032.8|6040.5|6034.5|6034.3|6028.3|226
1633542600000|2021-10-06 17:50:00|6038.5|6032.5|6037.2|6031.2|6039.7|6033.7|6035.7|6029.7|190
1633542900000|2021-10-06 17:55:00|6036.9|6030.9|6038.4|6032.4|6039.4|6033.4|6035.7|6029.7|194
1633543200000|2021-10-06 18:00:00|6038.7|6032.7|6030.7|6024.7|6040.9|6034.9|6030.7|6024.7|451
1633543500000|2021-10-06 18:05:00|6030.4|6024.4|6025.1|6019.1|6032|6026|6023.2|6017.2|623
1633543800000|2021-10-06 18:10:00|6024.9|6018.9|6036.9|6030.9|6042.8|6036.8|6024.6|6018.6|1059
1633544100000|2021-10-06 18:15:00|6036.4|6030.4|6043|6037|6046.4|6040.4|6034.1|6028.1|462
1633564800000|2021-10-07 00:00:00|6035|6029|6028.1|6022.1|6045.9|6038.1|6028.1|6022.1|108
1633565100000|2021-10-07 00:05:00|6028.6|6022.6|6032.4|6026.4|6032.6|6026.6|6025.1|6019.1|331
1633565400000|2021-10-07 00:10:00|6034.2|6028.2|6043.1|6037.1|6043.1|6037.1|6034.2|6028.2|12
1633565700000|2021-10-07 00:15:00|6044.4|6038.4|6044.6|6038.6|6045.1|6039.1|6043.1|6037.1|28
1633566000000|2021-10-07 00:20:00|6044.4|6038.4|6044.6|6038.6|6045.6|6039.6|6041.6|6035.6|25
1633566300000|2021-10-07 00:25:00|6045.1|6039.1|6045.1|6039.1|6045.6|6039.6|6043.1|6037.1|11
1633566600000|2021-10-07 00:30:00|6045.6|6039.6|6049.4|6043.4|6052.4|6046.4|6045.6|6039.6|15
1633566900000|2021-10-07 00:35:00|6049.1|6043.1|6060.2|6054.2|6062.2|6056.2|6049.1|6043.1|45
1633567200000|2021-10-07 00:40:00|6060.4|6054.4|6061.9|6055.9|6063.4|6057.4|6057.7|6051.7|28
1633567500000|2021-10-07 00:45:00|6062.3|6056.3|6061.7|6055.7|6065.7|6059.7|6061.6|6055.6|31
1633567800000|2021-10-07 00:50:00|6062.6|6056.6|6061|6055|6071.2|6065.2|6061|6055|38
1633568100000|2021-10-07 00:55:00|6061.2|6055.2|6060.2|6054.2|6062|6056|6059|6053|11
1633568400000|2021-10-07 01:00:00|6060.5|6054.5|6057.7|6051.7|6061.5|6055.5|6057.7|6051.7|5
1633568700000|2021-10-07 01:05:00|6058.2|6052.2|6061.5|6055.5|6062|6056|6058.2|6052.2|19
1633569000000|2021-10-07 01:10:00|6061.2|6055.2|6060.2|6054.2|6061.5|6055.5|6059.2|6053.2|9
1633569300000|2021-10-07 01:15:00|6061|6055|6059.7|6053.7|6062|6056|6059.7|6053.7|42
1633569600000|2021-10-07 01:20:00|6060.2|6054.2|6062.1|6056.1|6062.1|6056.1|6060.2|6054.2|42
1633569900000|2021-10-07 01:25:00|6061.6|6055.6|6067.3|6061.3|6067.6|6061.6|6061.6|6055.6|29
1633570200000|2021-10-07 01:30:00|6067.8|6061.8|6076.3|6070.3|6077.9|6071.9|6067.8|6061.8|53
1633570500000|2021-10-07 01:35:00|6076.8|6070.8|6079.8|6073.8|6087.3|6081.3|6076.8|6070.8|61
1633570800000|2021-10-07 01:40:00|6080.1|6074.1|6078.3|6072.3|6080.8|6074.8|6075.8|6069.8|32
1633571100000|2021-10-07 01:45:00|6078.1|6072.1|6076.8|6070.8|6078.8|6072.8|6076.8|6070.8|2
1633571400000|2021-10-07 01:50:00|6077.1|6071.1|6078.3|6072.3|6078.3|6072.3|6075.8|6069.8|17
1633571700000|2021-10-07 01:55:00|6077.8|6071.8|6075.8|6069.8|6078.3|6072.3|6075.8|6069.8|8
1633572000000|2021-10-07 02:00:00|6076.3|6070.3|6073.8|6067.8|6076.8|6070.8|6072.8|6066.8|9
1633572300000|2021-10-07 02:05:00|6073.3|6067.3|6065.8|6059.8|6073.3|6067.3|6063.8|6057.8|40
1633572600000|2021-10-07 02:10:00|6066.3|6060.3|6072.8|6066.8|6072.8|6066.8|6065.8|6059.8|13
1633572900000|2021-10-07 02:15:00|6074|6068|6067.7|6061.7|6074.3|6068.3|6067.7|6061.7|110
1633573200000|2021-10-07 02:20:00|6067.2|6061.2|6070.2|6064.2|6070.5|6064.5|6062.2|6056.2|32
1633573500000|2021-10-07 02:25:00|6070.8|6064.8|6064|6058|6070.8|6064.8|6064|6058|11
1633573800000|2021-10-07 02:30:00|6064.2|6058.2|6065.9|6059.9|6065.9|6059.9|6062.7|6056.7|14
1633574100000|2021-10-07 02:35:00|6065.7|6059.7|6064.2|6058.2|6066|6060|6062.2|6056.2|22
1633574400000|2021-10-07 02:40:00|6063.2|6057.2|6063.7|6057.7|6064.7|6058.7|6062.2|6056.2|7
1633574700000|2021-10-07 02:45:00|6063.2|6057.2|6062.2|6056.2|6066.2|6060.2|6062.2|6056.2|11
1633575000000|2021-10-07 02:50:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6062.2|6056.2|9
1633575300000|2021-10-07 02:55:00|6063.2|6057.2|6068.2|6062.2|6069.2|6063.2|6062.4|6056.4|7
1633575600000|2021-10-07 03:00:00|6068.4|6062.4|6064.2|6058.2|6068.9|6062.9|6062.2|6056.2|24
1633575900000|2021-10-07 03:05:00|6063.9|6057.9|6062.7|6056.7|6064.7|6058.7|6062.2|6056.2|10
1633576200000|2021-10-07 03:10:00|6062.4|6056.4|6063.2|6057.2|6063.2|6057.2|6061.2|6055.2|22
1633576500000|2021-10-07 03:15:00|6062.9|6056.9|6061.2|6055.2|6063.2|6057.2|6061.2|6055.2|2
1633576800000|2021-10-07 03:20:00|||||||||13
1633577100000|2021-10-07 03:25:00|6062.2|6056.2|6061.2|6055.2|6063.7|6057.7|6061.2|6055.2|10
1633577400000|2021-10-07 03:30:00|6061.5|6055.5|6064.2|6058.2|6065.2|6059.2|6061.2|6055.2|16
1633577700000|2021-10-07 03:35:00|6063.7|6057.7|6062.2|6056.2|6063.7|6057.7|6061.2|6055.2|8
1633578000000|2021-10-07 03:40:00|6062.5|6056.5|6065|6059|6065|6059|6061.8|6055.8|10
1633578300000|2021-10-07 03:45:00|6064.6|6058.6|6065.3|6059.3|6065.3|6059.3|6063.2|6057.2|5
1633578600000|2021-10-07 03:50:00|6064.5|6058.5|6066.3|6060.3|6066.3|6060.3|6063.8|6057.8|2
1633578900000|2021-10-07 03:55:00|6066.8|6060.8|6065|6059|6067.5|6061.5|6065|6059|1
1633579200000|2021-10-07 04:00:00|6064.4|6058.4|6064.3|6058.3|6064.8|6058.8|6062.4|6056.4|5
1633579500000|2021-10-07 04:05:00|6063.8|6057.8|6063.8|6057.8|6064.3|6058.3|6062.3|6056.3|1
1633579800000|2021-10-07 04:10:00|6063.5|6057.5|6064.8|6058.8|6065.8|6059.8|6062.8|6056.8|1
1633580100000|2021-10-07 04:15:00|6064.5|6058.5|6064.8|6058.8|6064.8|6058.8|6063.3|6057.3|1
1633580400000|2021-10-07 04:20:00|6064|6058|6066.3|6060.3|6066.3|6060.3|6063.8|6057.8|1
1633580700000|2021-10-07 04:25:00|6066.1|6060.1|6063.8|6057.8|6066.1|6060.1|6063.8|6057.8|4
1633581000000|2021-10-07 04:30:00|6064.3|6058.3|6062.3|6056.3|6066.1|6060.1|6062.3|6056.3|5
1633581300000|2021-10-07 04:35:00|6062.1|6056.1|6061.3|6055.3|6062.3|6056.3|6060.8|6054.8|7
1633581600000|2021-10-07 04:40:00|6061.8|6055.8|6061.3|6055.3|6061.8|6055.8|6061.3|6055.3|0
1633581900000|2021-10-07 04:45:00|6061.5|6055.5|6058.5|6052.5|6061.5|6055.5|6058.3|6052.3|19
1633582200000|2021-10-07 04:50:00|6058.3|6052.3|6058.5|6052.5|6058.5|6052.5|6057.8|6051.8|3
1633582500000|2021-10-07 04:55:00|6058.3|6052.3|6058|6052|6059|6053|6057.8|6051.8|4
1633582800000|2021-10-07 05:00:00|6058.5|6052.5|6060.8|6054.8|6063|6057|6057.8|6051.8|3
1633583100000|2021-10-07 05:05:00|6061|6055|6062.8|6056.8|6063.5|6057.5|6061|6055|2
1633583400000|2021-10-07 05:10:00|6062.3|6056.3|6058.3|6052.3|6062.3|6056.3|6058|6052|7
1633583700000|2021-10-07 05:15:00|6058.5|6052.5|6060.8|6054.8|6061|6055|6057.8|6051.8|21
1633584000000|2021-10-07 05:20:00|6060.5|6054.5|6060.5|6054.5|6061.5|6055.5|6059.8|6053.8|4
1633584300000|2021-10-07 05:25:00|6060|6054|6060|6054|6061|6055|6059.3|6053.3|8
1633584600000|2021-10-07 05:30:00|6062.8|6056.8|6057|6051|6062.8|6056.8|6056.8|6050.8|11
1633584900000|2021-10-07 05:35:00|6057.3|6051.3|6058|6052|6058|6052|6056.8|6050.8|2
1633585200000|2021-10-07 05:40:00|6057.8|6051.8|6054|6048|6057.8|6051.8|6051.5|6045.5|47
1633585500000|2021-10-07 05:45:00|6053.8|6047.8|6053.3|6047.3|6056|6050|6051.8|6045.8|20
1633585800000|2021-10-07 05:50:00|6053|6047|6051.6|6045.6|6053|6047|6051.3|6045.3|17
1633586100000|2021-10-07 05:55:00|6051.3|6045.3|6051.3|6045.3|6053.8|6047.8|6051.3|6045.3|11
1633586400000|2021-10-07 06:00:00|6052.8|6046.8|6068.3|6062.3|6072.1|6066.1|6051.8|6045.8|41
1633586700000|2021-10-07 06:05:00|6068.8|6062.8|6070.3|6064.3|6073.8|6067.8|6065.8|6059.8|18
1633587000000|2021-10-07 06:10:00|6070.5|6064.5|6069.6|6063.6|6076.1|6070.1|6067.8|6061.8|41
1633587300000|2021-10-07 06:15:00|6068.6|6062.6|6073.2|6067.2|6073.7|6067.7|6064.3|6058.3|106
1633587600000|2021-10-07 06:20:00|6075.2|6069.2|6073.9|6067.9|6075.2|6069.2|6071.4|6065.4|28
1633587900000|2021-10-07 06:25:00|6074.4|6068.4|6076.6|6070.6|6077.1|6071.1|6074.1|6068.1|11
1633588200000|2021-10-07 06:30:00|6077.1|6071.1|6075.4|6069.4|6077.1|6071.1|6071.6|6065.6|32
1633588500000|2021-10-07 06:35:00|6075.9|6069.9|6076.6|6070.6|6080.9|6074.9|6074.1|6068.1|31
1633588800000|2021-10-07 06:40:00|6076.9|6070.9|6075.6|6069.6|6077.6|6071.6|6073.4|6067.4|20
1633589100000|2021-10-07 06:45:00|6075.4|6069.4|6071.9|6065.9|6076.6|6070.6|6070.4|6064.4|23
1633589400000|2021-10-07 06:50:00|6072.1|6066.1|6074.1|6068.1|6075.1|6069.1|6069.4|6063.4|22
1633589700000|2021-10-07 06:55:00|6074.6|6068.6|6069.6|6063.6|6074.9|6068.9|6069.6|6063.6|13
1633590000000|2021-10-07 07:00:00|6069.4|6063.4|6059.9|6053.9|6070.9|6064.9|6059.9|6053.9|31
1633590300000|2021-10-07 07:05:00|6060.1|6054.1|6055.9|6049.9|6060.6|6054.6|6050.9|6044.9|52
1633590600000|2021-10-07 07:10:00|6056.4|6050.4|6056.4|6050.4|6059.9|6053.9|6051.4|6045.4|28
1633590900000|2021-10-07 07:15:00|6056.9|6050.9|6058.5|6052.5|6062.3|6056.3|6051.4|6045.4|95
1633591200000|2021-10-07 07:20:00|6058.8|6052.8|6049|6043|6059.8|6053.8|6048|6042|41
1633591500000|2021-10-07 07:25:00|6048.7|6042.7|6042.7|6036.7|6050|6044|6041.7|6035.7|123
1633591800000|2021-10-07 07:30:00|6043|6037|6009.1|6003.1|6043.5|6037.5|6002.6|5996.6|268
1633592100000|2021-10-07 07:35:00|6009.4|6003.4|6015.1|6009.1|6018.6|6012.6|6007.1|6001.1|62
1633592400000|2021-10-07 07:40:00|6015.6|6009.6|6012.6|6006.6|6016.1|6010.1|6009.1|6003.1|18
1633592700000|2021-10-07 07:45:00|6011.9|6005.9|6017.6|6011.6|6017.6|6011.6|6008.6|6002.6|60
1633593000000|2021-10-07 07:50:00|6017.1|6011.1|6014.1|6008.1|6020.4|6014.4|6012.6|6006.6|24
1633593300000|2021-10-07 07:55:00|6013.9|6007.9|6011.1|6005.1|6014.1|6008.1|6010.1|6004.1|16
1633593600000|2021-10-07 08:00:00|6010.4|6004.4|6007.3|6001.3|6012.1|6006.1|6007|6001|40
1633593900000|2021-10-07 08:05:00|6007.8|6001.8|5998|5992|6008.5|6002.5|5997.5|5991.5|65
1633594200000|2021-10-07 08:10:00|5997.7|5991.7|5983.5|5977.5|5998|5992|5981|5975|269
1633594500000|2021-10-07 08:15:00|5983|5977|5984.5|5978.5|5985.2|5979.2|5983|5977|148
1633594800000|2021-10-07 08:20:00|5984|5978|5993.7|5987.7|5995|5989|5983|5977|211
1633595100000|2021-10-07 08:25:00|5993.4|5987.4|6005|5999|6005.5|5999.5|5992.2|5986.2|64
1633595400000|2021-10-07 08:30:00|6004.5|5998.5|6007.5|6001.5|6007.5|6001.5|5995.7|5989.7|28
1633595700000|2021-10-07 08:35:00|6007.7|6001.7|6007.5|6001.5|6011.8|6005.8|6006.5|6000.5|28
1633596000000|2021-10-07 08:40:00|6007.2|6001.2|6010.7|6004.7|6012|6006|6007|6001|17
1633596300000|2021-10-07 08:45:00|6010.5|6004.5|6009|6003|6013.2|6007.2|6008.5|6002.5|47
1633596600000|2021-10-07 08:50:00|6009.3|6003.3|6013|6007|6013.5|6007.5|6009|6003|40
1633596900000|2021-10-07 08:55:00|6013.5|6007.5|6019.5|6013.5|6019.5|6013.5|6012.5|6006.5|85
1633597200000|2021-10-07 09:00:00|6019|6013|6023.5|6017.5|6026.5|6020.5|6017.5|6011.5|40
1633597500000|2021-10-07 09:05:00|6023.8|6017.8|6029.5|6023.5|6029.5|6023.5|6021.5|6015.5|99
1633597800000|2021-10-07 09:10:00|6030|6024|6030.5|6024.5|6032.5|6026.5|6029.5|6023.5|24
1633598100000|2021-10-07 09:15:00|6030.7|6024.7|6027.5|6021.5|6031.5|6025.5|6025.2|6019.2|23
1633598400000|2021-10-07 09:20:00|6027|6021|6025|6019|6028.3|6022.3|6025|6019|12
1633598700000|2021-10-07 09:25:00|6024.7|6018.7|6025.6|6019.6|6026.5|6020.5|6024.5|6018.5|48
1633599000000|2021-10-07 09:30:00|6026.3|6020.3|6027.6|6021.6|6029.1|6023.1|6025.1|6019.1|31
1633599300000|2021-10-07 09:35:00|6028.1|6022.1|6028.4|6022.4|6039.6|6033.6|6025.8|6019.8|51
1633599600000|2021-10-07 09:40:00|6028.1|6022.1|6026.6|6020.6|6029.1|6023.1|6023.6|6017.6|26
1633599900000|2021-10-07 09:45:00|6027.6|6021.6|6031.9|6025.9|6033.6|6027.6|6026.1|6020.1|60
1633600200000|2021-10-07 09:50:00|6031.6|6025.6|6040.2|6034.2|6042.2|6036.2|6031.4|6025.4|106
1633600500000|2021-10-07 09:55:00|6040|6034|6035.7|6029.7|6040.2|6034.2|6033.2|6027.2|38
1633600800000|2021-10-07 10:00:00|6036|6030|6040.2|6034.2|6042.7|6036.7|6035.2|6029.2|57
1633601100000|2021-10-07 10:05:00|6040.9|6034.9|6037.7|6031.7|6042.2|6036.2|6037.7|6031.7|14
1633601400000|2021-10-07 10:10:00|6037.9|6031.9|6047.2|6041.2|6047.2|6041.2|6037.2|6031.2|127
1633601700000|2021-10-07 10:15:00|6047.4|6041.4|6047.7|6041.7|6049.7|6043.7|6043.9|6037.9|29
1633602000000|2021-10-07 10:20:00|6048.7|6042.7|6052.2|6046.2|6056.5|6050.5|6047.7|6041.7|97
1633602300000|2021-10-07 10:25:00|6051.9|6045.9|6046.7|6040.7|6052.2|6046.2|6045.9|6039.9|22
1633602600000|2021-10-07 10:30:00|6046.5|6040.5|6040.2|6034.2|6046.7|6040.7|6040.2|6034.2|40
1633602900000|2021-10-07 10:35:00|6039.7|6033.7|6040.2|6034.2|6040.7|6034.7|6037.7|6031.7|13
1633603200000|2021-10-07 10:40:00|6041.2|6035.2|6039.7|6033.7|6041.7|6035.7|6037.7|6031.7|7
1633603500000|2021-10-07 10:45:00|6039.9|6033.9|6042.7|6036.7|6044.7|6038.7|6039.9|6033.9|12
1633603800000|2021-10-07 10:50:00|6042.9|6036.9|6044.7|6038.7|6048.2|6042.2|6042.2|6036.2|8
1633604100000|2021-10-07 10:55:00|6045.2|6039.2|6047.2|6041.2|6048.7|6042.7|6043.7|6037.7|14
1633604400000|2021-10-07 11:00:00|6047.4|6041.4|6039.7|6033.7|6048.9|6042.9|6037.4|6031.4|35
1633604700000|2021-10-07 11:05:00|6039.9|6033.9|6045|6039|6045.2|6039.2|6039.7|6033.7|22
1633605000000|2021-10-07 11:10:00|6045.2|6039.2|6056.2|6050.2|6056.2|6050.2|6041.7|6035.7|63
1633605300000|2021-10-07 11:15:00|6056.5|6050.5|6057.5|6051.5|6058.5|6052.5|6052.7|6046.7|80
1633605600000|2021-10-07 11:20:00|6056.2|6050.2|6046.2|6040.2|6056.5|6050.5|6046.2|6040.2|8
1633605900000|2021-10-07 11:25:00|6046.5|6040.5|6052.2|6046.2|6052.7|6046.7|6045.9|6039.9|38
1633606200000|2021-10-07 11:30:00|6052.8|6046.8|6047.7|6041.7|6057.8|6051.8|6046.5|6040.5|32
1633606500000|2021-10-07 11:35:00|6046.9|6040.9|6054|6048|6056.5|6050.5|6046|6040|52
1633606800000|2021-10-07 11:40:00|6055.5|6049.5|6060.3|6054.3|6063.7|6057.7|6054.2|6048.2|519
1633607100000|2021-10-07 11:45:00|6060|6054|6061.5|6055.5|6062.2|6056.2|6058.3|6052.3|76
1633607400000|2021-10-07 11:50:00|6061|6055|6062.3|6056.3|6064|6058|6060.3|6054.3|176
1633607700000|2021-10-07 11:55:00|6062.8|6056.8|6065.8|6059.8|6066.3|6060.3|6062.3|6056.3|68
1633608000000|2021-10-07 12:00:00|6066.1|6060.1|6073|6067|6073.5|6067.5|6062.3|6056.3|195
1633608300000|2021-10-07 12:05:00|6072.5|6066.5|6066.3|6060.3|6074.8|6068.8|6064.8|6058.8|297
1633608600000|2021-10-07 12:10:00|6065.8|6059.8|6065|6059|6067.5|6061.5|6064.7|6058.7|96
1633608900000|2021-10-07 12:15:00|6065.2|6059.2|6075.3|6069.3|6076.3|6070.3|6064.7|6058.7|36
1633609200000|2021-10-07 12:20:00|6074.5|6068.5|6076.3|6070.3|6076.5|6070.5|6072.5|6066.5|55
1633609500000|2021-10-07 12:25:00|6075.8|6069.8|6066|6060|6075.8|6069.8|6065.9|6059.9|66
1633609800000|2021-10-07 12:30:00|6066.5|6060.5|6066|6060|6068.3|6062.3|6063.7|6057.7|61
1633610100000|2021-10-07 12:35:00|6067|6061|6069.8|6063.8|6069.8|6063.8|6065|6059|108
1633610400000|2021-10-07 12:40:00|6069.5|6063.5|6066.8|6060.8|6078|6072|6066|6060|174
1633613400000|2021-10-07 13:30:00|6073.3|6067.3|6060.7|6054.7|6080.5|6074.5|6052.9|6046.9|2567
1633613700000|2021-10-07 13:35:00|6060.2|6054.2|6036.5|6030.5|6060.2|6054.2|6021.5|6015.5|893
1633614000000|2021-10-07 13:40:00|6036.8|6030.8|6020.8|6014.8|6052.3|6046.3|6011.6|6005.6|753
1633614300000|2021-10-07 13:45:00|6021.9|6015.9|6014.4|6008.4|6022.8|6016.8|5999.4|5993.4|870
1633614600000|2021-10-07 13:50:00|6014.7|6008.7|6015|6009|6019.8|6013.8|6013.2|6007.2|189
1633614900000|2021-10-07 13:55:00|6015.3|6009.3|6012.3|6006.3|6018.3|6012.3|6012.3|6006.3|335
1633615200000|2021-10-07 14:00:00|6011.3|6005.3|6009.3|6003.3|6022.5|6016.5|6009.3|6003.3|385
1633615500000|2021-10-07 14:05:00|6010.3|6004.3|5993.9|5987.9|6012.3|6006.3|5988.4|5982.4|400
1633615800000|2021-10-07 14:10:00|5994.2|5988.2|6020.4|6014.4|6023|6017|5993.2|5987.2|456
1633616100000|2021-10-07 14:15:00|6020.2|6014.2|6017.2|6011.2|6027.9|6021.9|6016.3|6010.3|411
1633616400000|2021-10-07 14:20:00|6017.7|6011.7|6020.7|6014.7|6020.7|6014.7|6001.2|5995.2|361
1633616700000|2021-10-07 14:25:00|6021.2|6015.2|6066.3|6060.3|6082.3|6076.3|6017.9|6011.9|574
1633617000000|2021-10-07 14:30:00|6066.9|6060.9|6055.8|6049.8|6069.3|6063.3|6052.3|6046.3|474
1633617300000|2021-10-07 14:35:00|6054.8|6048.8|6054.3|6048.3|6065.8|6059.8|6052|6046|308
1633617600000|2021-10-07 14:40:00|6054.5|6048.5|6063.3|6057.3|6077.1|6071.1|6053.3|6047.3|309
1633617900000|2021-10-07 14:45:00|6063.6|6057.6|6117.1|6111.1|6119.6|6113.6|6062.5|6056.5|837
1633618200000|2021-10-07 14:50:00|6117.4|6111.4|6141.4|6135.4|6144.7|6138.7|6102.9|6096.9|909
1633618500000|2021-10-07 14:55:00|6140.4|6134.4|6139.9|6133.9|6160.9|6154.9|6136.4|6130.4|808
1633618800000|2021-10-07 15:00:00|6139.3|6133.3|6128.8|6122.8|6139.9|6133.9|6121.1|6115.1|493
1633619100000|2021-10-07 15:05:00|6127.8|6121.8|6124.1|6118.1|6128.3|6122.3|6119.8|6113.8|251
1633619400000|2021-10-07 15:10:00|6123.6|6117.6|6105.9|6099.9|6124.6|6118.6|6100.9|6094.9|495
1633619700000|2021-10-07 15:15:00|6106.1|6100.1|6094.8|6088.8|6106.9|6100.9|6094.6|6088.6|185
1633620000000|2021-10-07 15:20:00|6094.3|6088.3|6093.1|6087.1|6107.4|6101.4|6090.1|6084.1|326
1633620300000|2021-10-07 15:25:00|6092.6|6086.6|6105.1|6099.1|6105.4|6099.4|6088.4|6082.4|190
1633620600000|2021-10-07 15:30:00|6104.9|6098.9|6114.9|6108.9|6120.1|6114.1|6101.6|6095.6|372
1633620900000|2021-10-07 15:35:00|6114.6|6108.6|6112.4|6106.4|6117.4|6111.4|6111.9|6105.9|184
1633621200000|2021-10-07 15:40:00|6113.6|6107.6|6129.2|6123.2|6131.1|6125.1|6113.6|6107.6|290
1633621500000|2021-10-07 15:45:00|6130.4|6124.4|6125.6|6119.6|6131.9|6125.9|6125.4|6119.4|251
1633621800000|2021-10-07 15:50:00|6126.6|6120.6|6130.1|6124.1|6132.9|6126.9|6123.6|6117.6|199
1633622100000|2021-10-07 15:55:00|6130.6|6124.6|6124.1|6118.1|6130.6|6124.6|6122.1|6116.1|201
1633622400000|2021-10-07 16:00:00|6124.6|6118.6|6149.4|6143.4|6164.4|6158.4|6124.6|6118.6|569
1633622700000|2021-10-07 16:05:00|6149.1|6143.1|6159.4|6153.4|6168.2|6162.2|6148.2|6142.2|577
1633623000000|2021-10-07 16:10:00|6161.2|6155.2|6152.4|6146.4|6164.2|6158.2|6149.6|6143.6|288
1633623300000|2021-10-07 16:15:00|6152.9|6146.9|6153.7|6147.7|6161.2|6155.2|6150.2|6144.2|256
1633623600000|2021-10-07 16:20:00|6154.2|6148.2|6141.4|6135.4|6163.5|6157.5|6140.6|6134.6|235
1633623900000|2021-10-07 16:25:00|6140.9|6134.9|6147.4|6141.4|6149.7|6143.7|6138.2|6132.2|244
1633624200000|2021-10-07 16:30:00|6146.9|6140.9|6151.5|6145.5|6158.5|6152.5|6146.7|6140.7|176
1633624500000|2021-10-07 16:35:00|6152.2|6146.2|6153|6147|6157.5|6151.5|6151.5|6145.5|139
1633624800000|2021-10-07 16:40:00|6154|6148|6161|6155|6161|6155|6153.5|6147.5|182
1633625100000|2021-10-07 16:45:00|6161.2|6155.2|6160|6154|6161.5|6155.5|6156.5|6150.5|210
1633625400000|2021-10-07 16:50:00|6160.2|6154.2|6158.9|6152.9|6160.2|6154.2|6155.6|6149.6|141
1633625700000|2021-10-07 16:55:00|6159.7|6153.7|6162.8|6156.8|6167.9|6161.9|6156.2|6150.2|339
1633626000000|2021-10-07 17:00:00|6163.3|6157.3|6165.1|6159.1|6170.6|6164.6|6162.8|6156.8|299
1633626300000|2021-10-07 17:05:00|6164.8|6158.8|6171.8|6165.8|6173.6|6167.6|6164.1|6158.1|336
1633626600000|2021-10-07 17:10:00|6171.3|6165.3|6183.6|6177.6|6184.1|6178.1|6171.1|6165.1|450
1633626900000|2021-10-07 17:15:00|6184.1|6178.1|6183.3|6177.3|6200.1|6194.1|6183|6177|627
1633627200000|2021-10-07 17:20:00|6183.8|6177.8|6185.5|6179.5|6191.3|6185.3|6183|6177|254
1633627500000|2021-10-07 17:25:00|6185.3|6179.3|6188.5|6182.5|6189.2|6183.2|6183.7|6177.7|230
1633627800000|2021-10-07 17:30:00|6188.2|6182.2|6195.6|6189.6|6195.8|6189.8|6187.8|6181.8|351
1633628100000|2021-10-07 17:35:00|6194.6|6188.6|6190.4|6184.4|6195.1|6189.1|6186.1|6180.1|360
1633628400000|2021-10-07 17:40:00|6190.1|6184.1|6187.6|6181.6|6190.6|6184.6|6186.3|6180.3|130
1633628700000|2021-10-07 17:45:00|6187.9|6181.9|6188.1|6182.1|6190.1|6184.1|6185.8|6179.8|257
1633629000000|2021-10-07 17:50:00|6187.8|6181.8|6187.6|6181.6|6191.8|6185.8|6186.6|6180.6|273
1633629300000|2021-10-07 17:55:00|6187.8|6181.8|6194.1|6188.1|6195.6|6189.6|6187.8|6181.8|305
1633629600000|2021-10-07 18:00:00|6194.4|6188.4|6194.1|6188.1|6200.1|6194.1|6191.1|6185.1|463
1633629900000|2021-10-07 18:05:00|6193.4|6187.4|6205.3|6199.3|6206|6200|6190.9|6184.9|745
1633630200000|2021-10-07 18:10:00|6205|6199|6205.7|6199.7|6215.6|6209.6|6196.4|6190.4|2897
1633630500000|2021-10-07 18:15:00|6205.5|6199.5|6196.2|6190.2|6206|6200|6191.3|6185.3|1062
1633651200000|2021-10-08 00:00:00|6183.8|6177.8|6188.4|6182.4|6192.5|6186.5|6178.2|6172.2|504
1633651500000|2021-10-08 00:05:00|6189.2|6183.2|6185.2|6179.2|6191.2|6185.2|6183.3|6177.3|79
1633651800000|2021-10-08 00:10:00|6185.5|6179.5|6181.2|6175.2|6186.2|6180.2|6178.7|6172.7|58
1633652100000|2021-10-08 00:15:00|6180.4|6174.4|6186.2|6180.2|6186.2|6180.2|6179.7|6173.7|32
1633652400000|2021-10-08 00:20:00|6187.2|6181.2|6184.9|6178.9|6187.7|6181.7|6183.7|6177.7|49
1633652700000|2021-10-08 00:25:00|6185.2|6179.2|6183.2|6177.2|6185.2|6179.2|6182.7|6176.7|8
1633653000000|2021-10-08 00:30:00|6183.7|6177.7|6187.2|6181.2|6187.2|6181.2|6182.9|6176.9|33
1633653300000|2021-10-08 00:35:00|6186.2|6180.2|6186.2|6180.2|6188.4|6182.4|6186.2|6180.2|79
1633653600000|2021-10-08 00:40:00|6185.9|6179.9|6185.7|6179.7|6186.7|6180.7|6181.9|6175.9|27
1633653900000|2021-10-08 00:45:00|6186|6180|6186.7|6180.7|6187.7|6181.7|6184.2|6178.2|14
1633654200000|2021-10-08 00:50:00|6186.4|6180.4|6186.7|6180.7|6187.2|6181.2|6185.2|6179.2|18
1633654500000|2021-10-08 00:55:00|6186.4|6180.4|6187.7|6181.7|6187.9|6181.9|6185.2|6179.2|127
1633654800000|2021-10-08 01:00:00|6186.7|6180.7|6193|6187|6194.5|6188.5|6178.9|6172.9|236
1633655100000|2021-10-08 01:05:00|6192.7|6186.7|6198.5|6192.5|6199|6193|6191.2|6185.2|111
1633655400000|2021-10-08 01:10:00|6198|6192|6201.2|6195.2|6209.5|6203.5|6197.7|6191.7|128
1633655700000|2021-10-08 01:15:00|6201.5|6195.5|6199.7|6193.7|6202.2|6196.2|6196.2|6190.2|67
1633656000000|2021-10-08 01:20:00|6200|6194|6210.7|6204.7|6211.7|6205.7|6197.2|6191.2|62
1633656300000|2021-10-08 01:25:00|6210.4|6204.4|6209.7|6203.7|6213.2|6207.2|6204.7|6198.7|76
1633656600000|2021-10-08 01:30:00|6210.2|6204.2|6208.2|6202.2|6213.2|6207.2|6207.2|6201.2|53
1633656900000|2021-10-08 01:35:00|6208.7|6202.7|6207.2|6201.2|6208.7|6202.7|6200.4|6194.4|38
1633657200000|2021-10-08 01:40:00|6206.2|6200.2|6208.7|6202.7|6212.7|6206.7|6205.2|6199.2|47
1633657500000|2021-10-08 01:45:00|6208.4|6202.4|6204.7|6198.7|6209.7|6203.7|6203.2|6197.2|26
1633657800000|2021-10-08 01:50:00|6205.2|6199.2|6206.7|6200.7|6212|6206|6204.2|6198.2|71
1633658100000|2021-10-08 01:55:00|6207.2|6201.2|6204.2|6198.2|6209.2|6203.2|6204.2|6198.2|52
1633658400000|2021-10-08 02:00:00|6204.4|6198.4|6203.2|6197.2|6207.7|6201.7|6203.2|6197.2|81
1633658700000|2021-10-08 02:05:00|6202.9|6196.9|6207.2|6201.2|6207.7|6201.7|6197.2|6191.2|114
1633659000000|2021-10-08 02:10:00|6207.7|6201.7|6214.2|6208.2|6214.7|6208.7|6206.7|6200.7|54
1633659300000|2021-10-08 02:15:00|6213.7|6207.7|6219.2|6213.2|6219.4|6213.4|6213.7|6207.7|114
1633659600000|2021-10-08 02:20:00|6218.9|6212.9|6213.2|6207.2|6219.7|6213.7|6212.7|6206.7|40
1633659900000|2021-10-08 02:25:00|6213.7|6207.7|6213.7|6207.7|6214.7|6208.7|6208.7|6202.7|28
1633660200000|2021-10-08 02:30:00|6214.2|6208.2|6212.4|6206.4|6218.7|6212.7|6212.4|6206.4|67
1633660500000|2021-10-08 02:35:00|6212.7|6206.7|6195.7|6189.7|6212.7|6206.7|6194.9|6188.9|73
1633660800000|2021-10-08 02:40:00|6196.2|6190.2|6193.7|6187.7|6198.2|6192.2|6193.7|6187.7|136
1633661100000|2021-10-08 02:45:00|6191.2|6185.2|6196.2|6190.2|6197.7|6191.7|6190.2|6184.2|28
1633661400000|2021-10-08 02:50:00|6196.7|6190.7|6195.4|6189.4|6197.7|6191.7|6194.2|6188.2|65
1633661700000|2021-10-08 02:55:00|6195.7|6189.7|6193.7|6187.7|6195.7|6189.7|6190.2|6184.2|32
1633662000000|2021-10-08 03:00:00|6194.1|6188.1|6199.7|6193.7|6199.7|6193.7|6190.7|6184.7|54
1633662300000|2021-10-08 03:05:00|6199.4|6193.4|6195.7|6189.7|6203.1|6197.1|6195.7|6189.7|35
1633662600000|2021-10-08 03:10:00|6195.2|6189.2|6198.7|6192.7|6198.7|6192.7|6191.2|6185.2|12
1633662900000|2021-10-08 03:15:00|6198.4|6192.4|6196.2|6190.2|6199.7|6193.7|6194.2|6188.2|4
1633663200000|2021-10-08 03:20:00|6193.2|6187.2|6192.2|6186.2|6196.2|6190.2|6189.7|6183.7|13
1633663500000|2021-10-08 03:25:00|6191.9|6185.9|6188.7|6182.7|6191.9|6185.9|6185.7|6179.7|17
1633663800000|2021-10-08 03:30:00|6186.7|6180.7|6186.2|6180.2|6188.7|6182.7|6184.7|6178.7|83
1633664100000|2021-10-08 03:35:00|6185.7|6179.7|6188.9|6182.9|6188.9|6182.9|6185.2|6179.2|8
1633664400000|2021-10-08 03:40:00|6189.2|6183.2|6191.2|6185.2|6191.4|6185.4|6189.2|6183.2|4
1633664700000|2021-10-08 03:45:00|6190.2|6184.2|6188.7|6182.7|6190.7|6184.7|6188.7|6182.7|16
1633665000000|2021-10-08 03:50:00|6189.7|6183.7|6191.4|6185.4|6191.4|6185.4|6188.2|6182.2|3
1633665300000|2021-10-08 03:55:00|6191.2|6185.2|6190.2|6184.2|6191.2|6185.2|6188.4|6182.4|4
1633665600000|2021-10-08 04:00:00|6190.7|6184.7|6190.7|6184.7|6191.7|6185.7|6190.7|6184.7|2
1633665900000|2021-10-08 04:05:00|6191.2|6185.2|6193.7|6187.7|6194.4|6188.4|6191.2|6185.2|4
1633666200000|2021-10-08 04:10:00|6193.4|6187.4|6192.4|6186.4|6193.7|6187.7|6192.4|6186.4|2
1633666500000|2021-10-08 04:15:00|6192.7|6186.7|6195.9|6189.9|6196.2|6190.2|6192.7|6186.7|5
1633666800000|2021-10-08 04:20:00|6195.4|6189.4|6196.2|6190.2|6196.2|6190.2|6194.7|6188.7|7
1633667100000|2021-10-08 04:25:00|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|0
1633667400000|2021-10-08 04:30:00|6195.7|6189.7|6195.7|6189.7|6196.9|6190.9|6194.4|6188.4|14
1633667700000|2021-10-08 04:35:00|6195.4|6189.4|6195.7|6189.7|6196.7|6190.7|6194.4|6188.4|5
1633668000000|2021-10-08 04:40:00|6195.2|6189.2|6192.7|6186.7|6195.2|6189.2|6192.7|6186.7|3
1633668300000|2021-10-08 04:45:00|6192.4|6186.4|6191.7|6185.7|6192.9|6186.9|6191.7|6185.7|1
1633668600000|2021-10-08 04:50:00|6190.7|6184.7|6191.7|6185.7|6191.7|6185.7|6190.4|6184.4|7
1633668900000|2021-10-08 04:55:00|6191.4|6185.4|6191.7|6185.7|6191.7|6185.7|6191.2|6185.2|0
1633669200000|2021-10-08 05:00:00|6191.4|6185.4|6200.7|6194.7|6200.7|6194.7|6191.1|6185.1|27
1633669500000|2021-10-08 05:05:00|6199.9|6193.9|6197.7|6191.7|6200.2|6194.2|6197.4|6191.4|2
1633669800000|2021-10-08 05:10:00|6197.4|6191.4|6198.2|6192.2|6198.7|6192.7|6196.7|6190.7|4
1633670100000|2021-10-08 05:15:00|6197.6|6191.6|6197.9|6191.9|6199.2|6193.2|6197.4|6191.4|2
1633670400000|2021-10-08 05:20:00|6198.2|6192.2|6198.2|6192.2|6199.2|6193.2|6197.7|6191.7|6
1633670700000|2021-10-08 05:25:00|6198.7|6192.7|6197.4|6191.4|6198.7|6192.7|6197.4|6191.4|16
1633671000000|2021-10-08 05:30:00|6197.7|6191.7|6200.7|6194.7|6201.2|6195.2|6197.4|6191.4|13
1633671300000|2021-10-08 05:35:00|6199.9|6193.9|6201.7|6195.7|6204.7|6198.7|6198.2|6192.2|31
1633671600000|2021-10-08 05:40:00|6201.4|6195.4|6199.7|6193.7|6204.7|6198.7|6199.2|6193.2|10
1633671900000|2021-10-08 05:45:00|6199.4|6193.4|6199.9|6193.9|6201.7|6195.7|6198.4|6192.4|12
1633672200000|2021-10-08 05:50:00|6199.4|6193.4|6203.4|6197.4|6203.9|6197.9|6199.4|6193.4|8
1633672500000|2021-10-08 05:55:00|6203.7|6197.7|6202.1|6196.1|6204.6|6198.6|6202.1|6196.1|8
1633672800000|2021-10-08 06:00:00|6202.4|6196.4|6204.6|6198.6|6204.6|6198.6|6201.4|6195.4|1
1633673100000|2021-10-08 06:05:00|6203.9|6197.9|6204.4|6198.4|6205.6|6199.6|6202.1|6196.1|6
1633673400000|2021-10-08 06:10:00|6204.6|6198.6|6206.6|6200.6|6208.6|6202.6|6202.6|6196.6|33
1633673700000|2021-10-08 06:15:00|6206.9|6200.9|6207.1|6201.1|6208.9|6202.9|6204.8|6198.8|37
1633674000000|2021-10-08 06:20:00|6206.1|6200.1|6204.1|6198.1|6207.6|6201.6|6199.6|6193.6|15
1633674300000|2021-10-08 06:25:00|6204.4|6198.4|6206.1|6200.1|6206.1|6200.1|6202.6|6196.6|12
1633674600000|2021-10-08 06:30:00|6206.6|6200.6|6211.6|6205.6|6213.1|6207.1|6205.8|6199.8|60
1633674900000|2021-10-08 06:35:00|6211.4|6205.4|6203.1|6197.1|6211.4|6205.4|6203.1|6197.1|30
1633675200000|2021-10-08 06:40:00|6202.6|6196.6|6202.6|6196.6|6205.1|6199.1|6202.1|6196.1|24
1633675500000|2021-10-08 06:45:00|6204.6|6198.6|6205.6|6199.6|6205.8|6199.8|6203.6|6197.6|10
1633675800000|2021-10-08 06:50:00|6205.1|6199.1|6205.1|6199.1|6205.6|6199.6|6203.1|6197.1|15
1633676100000|2021-10-08 06:55:00|6204.6|6198.6|6204.1|6198.1|6205.1|6199.1|6202.1|6196.1|3
1633676400000|2021-10-08 07:00:00|6204.3|6198.3|6203.4|6197.4|6211.1|6205.1|6203.4|6197.4|22
1633676700000|2021-10-08 07:05:00|6203.6|6197.6|6217.6|6211.6|6218.1|6212.1|6203.6|6197.6|47
1633677000000|2021-10-08 07:10:00|6219.3|6213.3|6209.6|6203.6|6219.3|6213.3|6209.3|6203.3|26
1633677300000|2021-10-08 07:15:00|6209.3|6203.3|6206.6|6200.6|6209.3|6203.3|6203.6|6197.6|39
1633677600000|2021-10-08 07:20:00|6208.6|6202.6|6205.1|6199.1|6208.6|6202.6|6202.6|6196.6|12
1633677900000|2021-10-08 07:25:00|6204.4|6198.4|6200.1|6194.1|6207.6|6201.6|6199.6|6193.6|7
1633678200000|2021-10-08 07:30:00|6199.8|6193.8|6188.6|6182.6|6200.8|6194.8|6187.6|6181.6|39
1633678500000|2021-10-08 07:35:00|6188.1|6182.1|6188.6|6182.6|6189.8|6183.8|6186.1|6180.1|12
1633678800000|2021-10-08 07:40:00|6189.1|6183.1|6193.1|6187.1|6194.6|6188.6|6189.1|6183.1|11
1633679100000|2021-10-08 07:45:00|6193.3|6187.3|6200.8|6194.8|6201.6|6195.6|6192.6|6186.6|25
1633679400000|2021-10-08 07:50:00|6201.1|6195.1|6208.1|6202.1|6208.6|6202.6|6200.3|6194.3|18
1633679700000|2021-10-08 07:55:00|6209.1|6203.1|6211.8|6205.8|6212.6|6206.6|6206.6|6200.6|24
1633680000000|2021-10-08 08:00:00|6211.6|6205.6|6208.3|6202.3|6217.6|6211.6|6207.6|6201.6|18
1633680300000|2021-10-08 08:05:00|6208.6|6202.6|6215.6|6209.6|6217.3|6211.3|6206.3|6200.3|27
1633680600000|2021-10-08 08:10:00|6215.8|6209.8|6226.1|6220.1|6228.6|6222.6|6215.8|6209.8|249
1633680900000|2021-10-08 08:15:00|6226.4|6220.4|6224.6|6218.6|6227.6|6221.6|6223.6|6217.6|26
1633681200000|2021-10-08 08:20:00|6224.1|6218.1|6216.6|6210.6|6224.1|6218.1|6216.6|6210.6|56
1633681500000|2021-10-08 08:25:00|6216|6210|6218.6|6212.6|6218.6|6212.6|6213.5|6207.5|51
1633681800000|2021-10-08 08:30:00|6218.3|6212.3|6227.4|6221.4|6228.9|6222.9|6218.3|6212.3|69
1633682100000|2021-10-08 08:35:00|6227.6|6221.6|6225.1|6219.1|6229.1|6223.1|6224.1|6218.1|87
1633682400000|2021-10-08 08:40:00|6225.4|6219.4|6227.6|6221.6|6233.3|6227.3|6223.8|6217.8|93
1633682700000|2021-10-08 08:45:00|6228.1|6222.1|6235.6|6229.6|6236.6|6230.6|6227.6|6221.6|319
1633683000000|2021-10-08 08:50:00|6235.4|6229.4|6237.6|6231.6|6237.6|6231.6|6231.1|6225.1|80
1633683300000|2021-10-08 08:55:00|6238.1|6232.1|6242.1|6236.1|6242.6|6236.6|6235.6|6229.6|168
1633683600000|2021-10-08 09:00:00|6241.6|6235.6|6238.6|6232.6|6245.1|6239.1|6238.4|6232.4|169
1633683900000|2021-10-08 09:05:00|6238.4|6232.4|6242.4|6236.4|6242.6|6236.6|6238.4|6232.4|100
1633684200000|2021-10-08 09:10:00|6242.2|6236.2|6239.6|6233.6|6242.2|6236.2|6235.4|6229.4|114
1633684500000|2021-10-08 09:15:00|6238.9|6232.9|6245.4|6239.4|6247.7|6241.7|6236.6|6230.6|210
1633684800000|2021-10-08 09:20:00|6244.6|6238.6|6250.4|6244.4|6252.4|6246.4|6244.1|6238.1|35
1633685100000|2021-10-08 09:25:00|6250.6|6244.6|6256.2|6250.2|6258.2|6252.2|6250.6|6244.6|172
1633685400000|2021-10-08 09:30:00|6256.5|6250.5|6258.2|6252.2|6262.2|6256.2|6255.9|6249.9|80
1633685700000|2021-10-08 09:35:00|6257.7|6251.7|6254.7|6248.7|6260|6254|6254.4|6248.4|37
1633686000000|2021-10-08 09:40:00|6255.2|6249.2|6266.2|6260.2|6266.7|6260.7|6254.2|6248.2|212
1633686300000|2021-10-08 09:45:00|6266.5|6260.5|6270.7|6264.7|6271.7|6265.7|6264.7|6258.7|143
1633686600000|2021-10-08 09:50:00|6271|6265|6272.2|6266.2|6272.2|6266.2|6267.2|6261.2|123
1633686900000|2021-10-08 09:55:00|6271.7|6265.7|6267|6261|6272|6266|6265.7|6259.7|37
1633687200000|2021-10-08 10:00:00|6266.7|6260.7|6262.5|6256.5|6266.7|6260.7|6261.2|6255.2|27
1633687500000|2021-10-08 10:05:00|6262.2|6256.2|6251.2|6245.2|6262.2|6256.2|6251.2|6245.2|58
1633687800000|2021-10-08 10:10:00|6250.9|6244.9|6252.2|6246.2|6255.2|6249.2|6246.7|6240.7|19
1633688100000|2021-10-08 10:15:00|6252.7|6246.7|6253.7|6247.7|6256.7|6250.7|6252.7|6246.7|8
1633688400000|2021-10-08 10:20:00|6255.7|6249.7|6255.2|6249.2|6255.7|6249.7|6252.7|6246.7|12
1633688700000|2021-10-08 10:25:00|6254.9|6248.9|6254.7|6248.7|6255.7|6249.7|6250.2|6244.2|14
1633689000000|2021-10-08 10:30:00|6254.4|6248.4|6253.7|6247.7|6254.4|6248.4|6250.4|6244.4|10
1633689300000|2021-10-08 10:35:00|6253.4|6247.4|6245.7|6239.7|6253.7|6247.7|6245.7|6239.7|7
1633689600000|2021-10-08 10:40:00|6246.7|6240.7|6244.7|6238.7|6246.7|6240.7|6242.4|6236.4|20
1633689900000|2021-10-08 10:45:00|6244.4|6238.4|6241.9|6235.9|6244.7|6238.7|6241.4|6235.4|24
1633690200000|2021-10-08 10:50:00|6240.7|6234.7|6250.2|6244.2|6250.7|6244.7|6239.2|6233.2|22
1633690500000|2021-10-08 10:55:00|6249.4|6243.4|6249|6243|6250.5|6244.5|6248.7|6242.7|18
1633690800000|2021-10-08 11:00:00|6249.5|6243.5|6255.5|6249.5|6257.2|6251.2|6249.2|6243.2|43
1633691100000|2021-10-08 11:05:00|6255.7|6249.7|6256.7|6250.7|6259.5|6253.5|6255.2|6249.2|45
1633691400000|2021-10-08 11:10:00|6256.4|6250.4|6254|6248|6258.2|6252.2|6253.2|6247.2|8
1633691700000|2021-10-08 11:15:00|6254.2|6248.2|6246.5|6240.5|6254.2|6248.2|6246.5|6240.5|195
1633692000000|2021-10-08 11:20:00|6250.2|6244.2|6247.5|6241.5|6250.2|6244.2|6247.5|6241.5|34
1633692300000|2021-10-08 11:25:00|6247.7|6241.7|6249.4|6243.4|6252.2|6246.2|6247.7|6241.7|13
1633692600000|2021-10-08 11:30:00|6250.3|6244.3|6250.4|6244.4|6251.2|6245.2|6246.9|6240.9|78
1633692900000|2021-10-08 11:35:00|6249.9|6243.9|6250.2|6244.2|6254.7|6248.7|6249.7|6243.7|26
1633693200000|2021-10-08 11:40:00|6249.7|6243.7|6256.2|6250.2|6256.2|6250.2|6249.7|6243.7|30
1633693500000|2021-10-08 11:45:00|6255.9|6249.9|6259.2|6253.2|6260.4|6254.4|6255.7|6249.7|50
1633693800000|2021-10-08 11:50:00|6258.9|6252.9|6258.4|6252.4|6259.4|6253.4|6255.4|6249.4|97
1633694100000|2021-10-08 11:55:00|6257.7|6251.7|6265.5|6259.5|6266|6260|6256.4|6250.4|62
1633694400000|2021-10-08 12:00:00|6265.7|6259.7|6270.5|6264.5|6271.5|6265.5|6265.7|6259.7|109
1633694700000|2021-10-08 12:05:00|6270.8|6264.8|6264.6|6258.6|6274.6|6268.6|6264.6|6258.6|123
1633695000000|2021-10-08 12:10:00|6265.3|6259.3|6277.8|6271.8|6277.8|6271.8|6265.1|6259.1|288
1633695300000|2021-10-08 12:15:00|6278.3|6272.3|6275.6|6269.6|6279.6|6273.6|6273.3|6267.3|147
1633695600000|2021-10-08 12:20:00|6275.8|6269.8|6265.6|6259.6|6276.7|6270.7|6265.6|6259.6|32
1633695900000|2021-10-08 12:25:00|6265.1|6259.1|6262.8|6256.8|6268.3|6262.3|6261.5|6255.5|70
1633696200000|2021-10-08 12:30:00|6262.5|6256.5|6259.3|6253.3|6264.3|6258.3|6257.8|6251.8|117
1633696500000|2021-10-08 12:35:00|6259.5|6253.5|6272.8|6266.8|6275.2|6269.2|6258.8|6252.8|153
1633696800000|2021-10-08 12:40:00|6273.3|6267.3|6263.3|6257.3|6276.3|6270.3|6263.3|6257.3|117
1633699800000|2021-10-08 13:30:00|6254.7|6248.7|6215.9|6209.9|6271.1|6265.1|6211.2|6205.2|1582
1633700100000|2021-10-08 13:35:00|6218.4|6212.4|6245.2|6239.2|6245.2|6239.2|6213.7|6207.7|745
1633700400000|2021-10-08 13:40:00|6244.4|6238.4|6240.7|6234.7|6245.2|6239.2|6222.2|6216.2|468
1633700700000|2021-10-08 13:45:00|6240.9|6234.9|6274.2|6268.2|6274.5|6268.5|6240.2|6234.2|524
1633701000000|2021-10-08 13:50:00|6273.2|6267.2|6285.8|6279.8|6286.8|6280.8|6268.5|6262.5|596
1633701300000|2021-10-08 13:55:00|6285.3|6279.3|6284.7|6278.7|6288.5|6282.5|6278.5|6272.5|355
1633701600000|2021-10-08 14:00:00|6285.2|6279.2|6289.1|6283.1|6299.8|6293.8|6281.8|6275.8|487
1633701900000|2021-10-08 14:05:00|6289.3|6283.3|6294.7|6288.7|6304.6|6298.6|6289.3|6283.3|514
1633702200000|2021-10-08 14:10:00|6290.2|6284.2|6248.9|6242.9|6294.5|6288.5|6247.7|6241.7|789
1633702500000|2021-10-08 14:15:00|6248.7|6242.7|6247.2|6241.2|6251|6245|6234.9|6228.9|560
1633702800000|2021-10-08 14:20:00|6247.5|6241.5|6236.4|6230.4|6251.7|6245.7|6235|6229|398
1633703100000|2021-10-08 14:25:00|6234.7|6228.7|6238|6232|6250.2|6244.2|6234.4|6228.4|345
1633703400000|2021-10-08 14:30:00|6238.5|6232.5|6227.7|6221.7|6242.5|6236.5|6224.7|6218.7|554
1633703700000|2021-10-08 14:35:00|6228.3|6222.3|6259.8|6253.8|6272.6|6266.6|6228.3|6222.3|720
1633704000000|2021-10-08 14:40:00|6262.1|6256.1|6279.9|6273.9|6279.9|6273.9|6262.1|6256.1|567
1633704300000|2021-10-08 14:45:00|6278.9|6272.9|6258.4|6252.4|6285.4|6279.4|6256.9|6250.9|332
1633704600000|2021-10-08 14:50:00|6258.9|6252.9|6258.9|6252.9|6265.4|6259.4|6246.4|6240.4|344
1633704900000|2021-10-08 14:55:00|6259.1|6253.1|6260.4|6254.4|6265.9|6259.9|6254.4|6248.4|212
1633705200000|2021-10-08 15:00:00|6261.4|6255.4|6270.4|6264.4|6276.9|6270.9|6261.4|6255.4|393
1633705500000|2021-10-08 15:05:00|6270.9|6264.9|6263.9|6257.9|6277.9|6271.9|6263.6|6257.6|328
1633705800000|2021-10-08 15:10:00|6263.6|6257.6|6257.6|6251.6|6263.9|6257.9|6256.1|6250.1|276
1633706100000|2021-10-08 15:15:00|6258.1|6252.1|6264.7|6258.7|6264.9|6258.9|6251.7|6245.7|219
1633706400000|2021-10-08 15:20:00|6263.9|6257.9|6258.1|6252.1|6268.9|6262.9|6256.1|6250.1|188
1633706700000|2021-10-08 15:25:00|6256.1|6250.1|6244.9|6238.9|6256.9|6250.9|6243.9|6237.9|265
1633707000000|2021-10-08 15:30:00|6244.4|6238.4|6215.9|6209.9|6244.7|6238.7|6215.9|6209.9|490
1633707300000|2021-10-08 15:35:00|6215.6|6209.6|6209.4|6203.4|6223.7|6217.7|6208.9|6202.9|478
1633707600000|2021-10-08 15:40:00|6209.2|6203.2|6183.8|6177.8|6213.4|6207.4|6182.3|6176.3|607
1633707900000|2021-10-08 15:45:00|6183.3|6177.3|6204.9|6198.9|6204.9|6198.9|6170.6|6164.6|632
1633708200000|2021-10-08 15:50:00|6204.6|6198.6|6212.9|6206.9|6223.9|6217.9|6201.4|6195.4|532
1633708500000|2021-10-08 15:55:00|6213.2|6207.2|6206.4|6200.4|6218.7|6212.7|6204.6|6198.6|336
1633708800000|2021-10-08 16:00:00|6206.9|6200.9|6213.4|6207.4|6214.8|6208.8|6205.4|6199.4|262
1633709100000|2021-10-08 16:05:00|6210.3|6204.3|6208.3|6202.3|6212.6|6206.6|6208.3|6202.3|233
1633709400000|2021-10-08 16:10:00|6209.1|6203.1|6224.3|6218.3|6227.3|6221.3|6209.1|6203.1|231
1633709700000|2021-10-08 16:15:00|6224.8|6218.8|6214.3|6208.3|6227.3|6221.3|6213.5|6207.5|272
1633710000000|2021-10-08 16:20:00|6215.3|6209.3|6209.2|6203.2|6217.2|6211.2|6208.7|6202.7|216
1633710300000|2021-10-08 16:25:00|6207.7|6201.7|6190.7|6184.7|6211.2|6205.2|6190.5|6184.5|252
1633710600000|2021-10-08 16:30:00|6190.5|6184.5|6188.2|6182.2|6201|6195|6187.2|6181.2|322
1633710900000|2021-10-08 16:35:00|6188.5|6182.5|6194.3|6188.3|6196.2|6190.2|6187.2|6181.2|180
1633711200000|2021-10-08 16:40:00|6194|6188|6195.8|6189.8|6197.3|6191.3|6189.3|6183.3|103
1633711500000|2021-10-08 16:45:00|6196|6190|6191.5|6185.5|6202|6196|6190.2|6184.2|184
1633711800000|2021-10-08 16:50:00|6190.7|6184.7|6190.3|6184.3|6197.3|6191.3|6189.8|6183.8|186
1633712100000|2021-10-08 16:55:00|6190.5|6184.5|6193.2|6187.2|6197.8|6191.8|6184.3|6178.3|198
1633712400000|2021-10-08 17:00:00|6193.7|6187.7|6182.3|6176.3|6196.2|6190.2|6182|6176|239
1633712700000|2021-10-08 17:05:00|6181.3|6175.3|6172.2|6166.2|6186.8|6180.8|6170|6164|447
1633713000000|2021-10-08 17:10:00|6171.2|6165.2|6166|6160|6171.2|6165.2|6161.2|6155.2|401
1633713300000|2021-10-08 17:15:00|6165.7|6159.7|6164.6|6158.6|6170.9|6164.9|6159.2|6153.2|332
1633713600000|2021-10-08 17:20:00|6164.4|6158.4|6182.6|6176.6|6182.6|6176.6|6164.1|6158.1|234
1633713900000|2021-10-08 17:25:00|6183.1|6177.1|6175.2|6169.2|6183.6|6177.6|6172.2|6166.2|185
1633714200000|2021-10-08 17:30:00|6175.7|6169.7|6189.8|6183.8|6190.3|6184.3|6175.7|6169.7|261
1633714500000|2021-10-08 17:35:00|6190|6184|6186.3|6180.3|6190.8|6184.8|6183.5|6177.5|224
1633714800000|2021-10-08 17:40:00|6187.3|6181.3|6178.3|6172.3|6191.8|6185.8|6177.8|6171.8|250
1633715100000|2021-10-08 17:45:00|6178.8|6172.8|6181.2|6175.2|6184.2|6178.2|6174.2|6168.2|228
1633715400000|2021-10-08 17:50:00|6181.4|6175.4|6188.2|6182.2|6188.2|6182.2|6180.2|6174.2|295
1633715700000|2021-10-08 17:55:00|6187.5|6181.5|6175|6169|6193.2|6187.2|6175|6169|337
1633716000000|2021-10-08 18:00:00|6175.2|6169.2|6171|6165|6181.2|6175.2|6171|6165|239
1633716300000|2021-10-08 18:05:00|6171.2|6165.2|6169.3|6163.3|6175.1|6169.1|6165.1|6159.1|824
1633716600000|2021-10-08 18:10:00|6169.1|6163.1|6147.9|6141.9|6173.1|6167.1|6147.7|6141.7|2498
1633716900000|2021-10-08 18:15:00|6148.2|6142.2|6131|6125|6150.2|6144.2|6131|6125|1193
1633910400000|2021-10-11 00:00:00|6119.9|6113.9|6111.3|6105.3|6124.4|6118.4|6100.8|6094.8|261
1633910700000|2021-10-11 00:05:00|6111.6|6105.6|6111.8|6105.8|6117.1|6111.1|6106.8|6100.8|68
1633911000000|2021-10-11 00:10:00|6111.3|6105.3|6102.8|6096.8|6111.8|6105.8|6101.1|6095.1|64
1633911300000|2021-10-11 00:15:00|6103.3|6097.3|6106.1|6100.1|6106.3|6100.3|6102.1|6096.1|31
1633911600000|2021-10-11 00:20:00|6105.3|6099.3|6105.8|6099.8|6111.3|6105.3|6102.8|6096.8|47
1633911900000|2021-10-11 00:25:00|6105.6|6099.6|6109.3|6103.3|6112.8|6106.8|6105.3|6099.3|48
1633912200000|2021-10-11 00:30:00|6109.6|6103.6|6114.3|6108.3|6116.3|6110.3|6109.3|6103.3|38
1633912500000|2021-10-11 00:35:00|6113.3|6107.3|6114.3|6108.3|6115.8|6109.8|6111.3|6105.3|45
1633912800000|2021-10-11 00:40:00|6113.3|6107.3|6119.3|6113.3|6119.3|6113.3|6111.6|6105.6|38
1633913100000|2021-10-11 00:45:00|6117.3|6111.3|6115.8|6109.8|6117.8|6111.8|6112.6|6106.6|19
1633913400000|2021-10-11 00:50:00|6115.3|6109.3|6119.8|6113.8|6120.6|6114.6|6115.3|6109.3|21
1633913700000|2021-10-11 00:55:00|6119.3|6113.3|6119.8|6113.8|6121.3|6115.3|6115.8|6109.8|31
1633914000000|2021-10-11 01:00:00|6119.6|6113.6|6135.3|6129.3|6135.3|6129.3|6117.8|6111.8|87
1633914300000|2021-10-11 01:05:00|6135.1|6129.1|6136.8|6130.8|6139.1|6133.1|6130.8|6124.8|71
1633914600000|2021-10-11 01:10:00|6136.3|6130.3|6135.8|6129.8|6144.3|6138.3|6135.8|6129.8|27
1633914900000|2021-10-11 01:15:00|6136.8|6130.8|6137.3|6131.3|6139.8|6133.8|6134.6|6128.6|24
1633915200000|2021-10-11 01:20:00|6137.1|6131.1|6147.8|6141.8|6147.8|6141.8|6136.8|6130.8|43
1633915500000|2021-10-11 01:25:00|6147.3|6141.3|6144.3|6138.3|6148.3|6142.3|6143.8|6137.8|24
1633915800000|2021-10-11 01:30:00|6143.6|6137.6|6149.3|6143.3|6151.1|6145.1|6143.6|6137.6|89
1633916100000|2021-10-11 01:35:00|6149.6|6143.6|6149.3|6143.3|6150.8|6144.8|6147.8|6141.8|66
1633916400000|2021-10-11 01:40:00|6149.8|6143.8|6149.3|6143.3|6150.8|6144.8|6146.8|6140.8|81
1633916700000|2021-10-11 01:45:00|6150.1|6144.1|6143.8|6137.8|6150.3|6144.3|6141.8|6135.8|30
1633917000000|2021-10-11 01:50:00|6143.6|6137.6|6139.8|6133.8|6144.3|6138.3|6138.3|6132.3|41
1633917300000|2021-10-11 01:55:00|6139.3|6133.3|6142.3|6136.3|6143.3|6137.3|6139.3|6133.3|15
1633917600000|2021-10-11 02:00:00|6142.8|6136.8|6138.8|6132.8|6148.3|6142.3|6137.3|6131.3|38
1633917900000|2021-10-11 02:05:00|6138.6|6132.6|6139.8|6133.8|6140.8|6134.8|6134.6|6128.6|33
1633918200000|2021-10-11 02:10:00|6140.3|6134.3|6147.4|6141.4|6147.4|6141.4|6139.8|6133.8|101
1633918500000|2021-10-11 02:15:00|6146.9|6140.9|6142.4|6136.4|6146.9|6140.9|6141.6|6135.6|18
1633918800000|2021-10-11 02:20:00|6141.9|6135.9|6139.9|6133.9|6141.9|6135.9|6138.4|6132.4|13
1633919100000|2021-10-11 02:25:00|6139.4|6133.4|6136.9|6130.9|6139.4|6133.4|6136.1|6130.1|9
1633919400000|2021-10-11 02:30:00|6137.1|6131.1|6148.8|6142.8|6150.8|6144.8|6136.6|6130.6|76
1633919700000|2021-10-11 02:35:00|6148.3|6142.3|6153.1|6147.1|6153.6|6147.6|6148.3|6142.3|143
1633920000000|2021-10-11 02:40:00|6153.6|6147.6|6164.3|6158.3|6165.3|6159.3|6152.8|6146.8|68
1633920300000|2021-10-11 02:45:00|6166.8|6160.8|6161.8|6155.8|6166.8|6160.8|6161.1|6155.1|25
1633920600000|2021-10-11 02:50:00|6162.1|6156.1|6167.8|6161.8|6171.3|6165.3|6162.1|6156.1|25
1633920900000|2021-10-11 02:55:00|6167.6|6161.6|6168.3|6162.3|6170.8|6164.8|6163.3|6157.3|26
1633921200000|2021-10-11 03:00:00|6168.8|6162.8|6166.3|6160.3|6169.3|6163.3|6162.3|6156.3|10
1633921500000|2021-10-11 03:05:00|6166.1|6160.1|6164.3|6158.3|6166.1|6160.1|6159.8|6153.8|42
1633921800000|2021-10-11 03:10:00|6166.8|6160.8|6161.8|6155.8|6167.8|6161.8|6160.3|6154.3|11
1633922100000|2021-10-11 03:15:00|6162.3|6156.3|6161.3|6155.3|6163.8|6157.8|6158.8|6152.8|36
1633922400000|2021-10-11 03:20:00|6162.3|6156.3|6168.3|6162.3|6169.3|6163.3|6161.8|6155.8|26
1633922700000|2021-10-11 03:25:00|6168.8|6162.8|6168.3|6162.3|6171.3|6165.3|6166.8|6160.8|13
1633923000000|2021-10-11 03:30:00|6167.8|6161.8|6167.8|6161.8|6170.3|6164.3|6164.3|6158.3|49
1633923300000|2021-10-11 03:35:00|6167.1|6161.1|6170.3|6164.3|6171.8|6165.8|6165.3|6159.3|18
1633923600000|2021-10-11 03:40:00|6170.6|6164.6|6170.8|6164.8|6171.8|6165.8|6168.8|6162.8|28
1633923900000|2021-10-11 03:45:00|6169.3|6163.3|6170.3|6164.3|6171.3|6165.3|6168.1|6162.1|15
1633924200000|2021-10-11 03:50:00|6170.6|6164.6|6170.8|6164.8|6171.6|6165.6|6169.3|6163.3|7
1633924500000|2021-10-11 03:55:00|6170.6|6164.6|6171.6|6165.6|6171.8|6165.8|6169.8|6163.8|8
1633924800000|2021-10-11 04:00:00|6172.3|6166.3|6189.3|6183.3|6189.6|6183.6|6172.3|6166.3|84
1633925100000|2021-10-11 04:05:00|6190.1|6184.1|6189.8|6183.8|6197.8|6191.8|6189.3|6183.3|105
1633925400000|2021-10-11 04:10:00|6188.6|6182.6|6187.3|6181.3|6188.8|6182.8|6186.3|6180.3|19
1633925700000|2021-10-11 04:15:00|6187.1|6181.1|6183.3|6177.3|6187.1|6181.1|6183.3|6177.3|7
1633926000000|2021-10-11 04:20:00|6182.3|6176.3|6182.8|6176.8|6183.1|6177.1|6181.8|6175.8|9
1633926300000|2021-10-11 04:25:00|6183.3|6177.3|6184.3|6178.3|6185.3|6179.3|6182.3|6176.3|6
1633926600000|2021-10-11 04:30:00|6185.3|6179.3|6188.8|6182.8|6190.8|6184.8|6184.3|6178.3|17
1633926900000|2021-10-11 04:35:00|6188.6|6182.6|6192.8|6186.8|6192.8|6186.8|6187.3|6181.3|6
1633927200000|2021-10-11 04:40:00|6192.3|6186.3|6193.3|6187.3|6193.8|6187.8|6190.8|6184.8|10
1633927500000|2021-10-11 04:45:00|6193.1|6187.1|6197.3|6191.3|6197.3|6191.3|6193.1|6187.1|4
1633927800000|2021-10-11 04:50:00|6196.8|6190.8|6196.3|6190.3|6197.3|6191.3|6196.3|6190.3|9
1633928100000|2021-10-11 04:55:00|6196.6|6190.6|6195.8|6189.8|6197.3|6191.3|6192.3|6186.3|22
1633928400000|2021-10-11 05:00:00|6194.8|6188.8|6192.8|6186.8|6194.8|6188.8|6189.3|6183.3|24
1633928700000|2021-10-11 05:05:00|6193.3|6187.3|6194.8|6188.8|6195.8|6189.8|6192.3|6186.3|8
1633929000000|2021-10-11 05:10:00|6194.6|6188.6|6194.3|6188.3|6196.3|6190.3|6193.8|6187.8|13
1633929300000|2021-10-11 05:15:00|6193.8|6187.8|6193.3|6187.3|6194.8|6188.8|6189.3|6183.3|8
1633929600000|2021-10-11 05:20:00|6192.3|6186.3|6191.8|6185.8|6192.8|6186.8|6189.3|6183.3|15
1633929900000|2021-10-11 05:25:00|6190.3|6184.3|6189.8|6183.8|6192.3|6186.3|6188.8|6182.8|13
1633930200000|2021-10-11 05:30:00|6190.6|6184.6|6197.8|6191.8|6200.1|6194.1|6190.6|6184.6|45
1633930500000|2021-10-11 05:35:00|6197.6|6191.6|6204.8|6198.8|6211.3|6205.3|6196.6|6190.6|64
1633930800000|2021-10-11 05:40:00|6204.6|6198.6|6203.8|6197.8|6207.3|6201.3|6201.3|6195.3|16
1633931100000|2021-10-11 05:45:00|6203.3|6197.3|6211.3|6205.3|6211.8|6205.8|6203.1|6197.1|30
1633931400000|2021-10-11 05:50:00|6211.6|6205.6|6210.3|6204.3|6214.8|6208.8|6209.8|6203.8|56
1633931700000|2021-10-11 05:55:00|6209.8|6203.8|6205.6|6199.6|6211.8|6205.8|6205.1|6199.1|19
1633932000000|2021-10-11 06:00:00|6205.3|6199.3|6197.8|6191.8|6206.3|6200.3|6197.3|6191.3|47
1633932300000|2021-10-11 06:05:00|6197.3|6191.3|6186.8|6180.8|6197.8|6191.8|6183.8|6177.8|65
1633932600000|2021-10-11 06:10:00|6186.6|6180.6|6182.8|6176.8|6189.8|6183.8|6181.3|6175.3|17
1633932900000|2021-10-11 06:15:00|6182.3|6176.3|6179.8|6173.8|6183.8|6177.8|6175.3|6169.3|16
1633933200000|2021-10-11 06:20:00|6179.1|6173.1|6176.3|6170.3|6179.3|6173.3|6175.3|6169.3|5
1633933500000|2021-10-11 06:25:00|6176.6|6170.6|6178.8|6172.8|6181.1|6175.1|6174.8|6168.8|13
1633933800000|2021-10-11 06:30:00|6179.6|6173.6|6168.8|6162.8|6179.6|6173.6|6166.6|6160.6|29
1633934100000|2021-10-11 06:35:00|6171.3|6165.3|6173.8|6167.8|6176.1|6170.1|6171.3|6165.3|9
1633934400000|2021-10-11 06:40:00|6173.6|6167.6|6171.6|6165.6|6174.8|6168.8|6167.8|6161.8|11
1633934700000|2021-10-11 06:45:00|6171.3|6165.3|6175.8|6169.8|6179.6|6173.6|6170.8|6164.8|14
1633935000000|2021-10-11 06:50:00|6176.1|6170.1|6175.3|6169.3|6176.3|6170.3|6170.8|6164.8|8
1633935300000|2021-10-11 06:55:00|6175.1|6169.1|6179.8|6173.8|6184.8|6178.8|6173.8|6167.8|21
1633935600000|2021-10-11 07:00:00|6180.3|6174.3|6179.3|6173.3|6184.3|6178.3|6176.8|6170.8|23
1633935900000|2021-10-11 07:05:00|6179.8|6173.8|6197.6|6191.6|6200.6|6194.6|6179.8|6173.8|45
1633936200000|2021-10-11 07:10:00|6197.8|6191.8|6196.3|6190.3|6201.8|6195.8|6193.3|6187.3|24
1633936500000|2021-10-11 07:15:00|6197.3|6191.3|6199.3|6193.3|6202.6|6196.6|6196.3|6190.3|20
1633936800000|2021-10-11 07:20:00|6199.8|6193.8|6198.6|6192.6|6201.3|6195.3|6197.8|6191.8|17
1633937100000|2021-10-11 07:25:00|6198.8|6192.8|6196.3|6190.3|6202.3|6196.3|6195.1|6189.1|25
1633937400000|2021-10-11 07:30:00|6196.6|6190.6|6196.8|6190.8|6202.8|6196.8|6194.8|6188.8|34
1633937700000|2021-10-11 07:35:00|6196.3|6190.3|6191.3|6185.3|6196.8|6190.8|6191.3|6185.3|17
1633938000000|2021-10-11 07:40:00|6191.1|6185.1|6189.8|6183.8|6191.3|6185.3|6184.1|6178.1|21
1633938300000|2021-10-11 07:45:00|6190.3|6184.3|6183.3|6177.3|6190.3|6184.3|6182.3|6176.3|42
1633938600000|2021-10-11 07:50:00|6183.6|6177.6|6183.3|6177.3|6184.3|6178.3|6180.8|6174.8|30
1633938900000|2021-10-11 07:55:00|6182.3|6176.3|6176.5|6170.5|6182.5|6176.5|6176|6170|72
1633939200000|2021-10-11 08:00:00|6176|6170|6176.5|6170.5|6178.8|6172.8|6176|6170|43
1633939500000|2021-10-11 08:05:00|6176.8|6170.8|6169.3|6163.3|6177.8|6171.8|6168.3|6162.3|56
1633939800000|2021-10-11 08:10:00|6169.1|6163.1|6169.3|6163.3|6170.3|6164.3|6167.5|6161.5|14
1633940100000|2021-10-11 08:15:00|6169.6|6163.6|6170.3|6164.3|6172.8|6166.8|6169.6|6163.6|14
1633940400000|2021-10-11 08:20:00|6169.8|6163.8|6170.3|6164.3|6170.3|6164.3|6166.5|6160.5|19
1633940700000|2021-10-11 08:25:00|6170|6164|6175.3|6169.3|6176.3|6170.3|6167.8|6161.8|41
1633941000000|2021-10-11 08:30:00|6175|6169|6170.8|6164.8|6180.1|6174.1|6170.5|6164.5|45
1633941300000|2021-10-11 08:35:00|6171.8|6165.8|6172.5|6166.5|6173.6|6167.6|6168.8|6162.8|124
1633941600000|2021-10-11 08:40:00|6171.5|6165.5|6170.1|6164.1|6176.1|6170.1|6168.8|6162.8|37
1633941900000|2021-10-11 08:45:00|6170.6|6164.6|6172.1|6166.1|6174.6|6168.6|6170.6|6164.6|30
1633942200000|2021-10-11 08:50:00|6172.6|6166.6|6180.8|6174.8|6180.8|6174.8|6172.1|6166.1|31
1633942500000|2021-10-11 08:55:00|6181|6175|6179.1|6173.1|6181.6|6175.6|6176.6|6170.6|23
1633942800000|2021-10-11 09:00:00|6179.3|6173.3|6180.3|6174.3|6184.3|6178.3|6177.3|6171.3|40
1633943100000|2021-10-11 09:05:00|6179.8|6173.8|6176.8|6170.8|6179.8|6173.8|6174.8|6168.8|53
1633943400000|2021-10-11 09:10:00|6177.3|6171.3|6173.3|6167.3|6179.3|6173.3|6171.6|6165.6|20
1633943700000|2021-10-11 09:15:00|6173.6|6167.6|6177.3|6171.3|6177.3|6171.3|6170.8|6164.8|23
1633944000000|2021-10-11 09:20:00|6176.8|6170.8|6176.3|6170.3|6180.3|6174.3|6175.3|6169.3|63
1633944300000|2021-10-11 09:25:00|6174.8|6168.8|6175.1|6169.1|6176.8|6170.8|6174.1|6168.1|18
1633944600000|2021-10-11 09:30:00|6174.6|6168.6|6164.3|6158.3|6174.6|6168.6|6162.8|6156.8|59
1633944900000|2021-10-11 09:35:00|6164.6|6158.6|6164.1|6158.1|6167.3|6161.3|6162.5|6156.5|31
1633945200000|2021-10-11 09:40:00|6164.3|6158.3|6168.6|6162.6|6168.6|6162.6|6164.3|6158.3|16
1633945500000|2021-10-11 09:45:00|6164.8|6158.8|6169.6|6163.6|6169.6|6163.6|6162|6156|42
1633945800000|2021-10-11 09:50:00|6168.3|6162.3|6169.3|6163.3|6169.6|6163.6|6163.3|6157.3|31
1633946100000|2021-10-11 09:55:00|6169.6|6163.6|6173.1|6167.1|6173.1|6167.1|6167.5|6161.5|250
1633946400000|2021-10-11 10:00:00|6173.3|6167.3|6164.8|6158.8|6174.8|6168.8|6160.3|6154.3|32
1633946700000|2021-10-11 10:05:00|6164.3|6158.3|6166.8|6160.8|6170.3|6164.3|6164.3|6158.3|31
1633947000000|2021-10-11 10:10:00|6166.3|6160.3|6165.8|6159.8|6167.3|6161.3|6161.3|6155.3|25
1633947300000|2021-10-11 10:15:00|6166.3|6160.3|6167.3|6161.3|6167.8|6161.8|6163.3|6157.3|7
1633947600000|2021-10-11 10:20:00|6167.8|6161.8|6166.1|6160.1|6170.3|6164.3|6165.3|6159.3|15
1633947900000|2021-10-11 10:25:00|6165.6|6159.6|6166.6|6160.6|6167.6|6161.6|6164.1|6158.1|10
1633948200000|2021-10-11 10:30:00|6166.3|6160.3|6173.3|6167.3|6174.1|6168.1|6165.6|6159.6|10
1633948500000|2021-10-11 10:35:00|6173.8|6167.8|6171.8|6165.8|6173.8|6167.8|6170.1|6164.1|18
1633948800000|2021-10-11 10:40:00|6172.1|6166.1|6169.6|6163.6|6172.1|6166.1|6169.1|6163.1|9
1633949100000|2021-10-11 10:45:00|6169.3|6163.3|6163.3|6157.3|6169.3|6163.3|6161.6|6155.6|10
1633949400000|2021-10-11 10:50:00|6163.6|6157.6|6162.1|6156.1|6165.1|6159.1|6161.6|6155.6|12
1633949700000|2021-10-11 10:55:00|6162.3|6156.3|6162|6156|6162.6|6156.6|6161.3|6155.3|15
1633950000000|2021-10-11 11:00:00|6160|6154|6173.3|6167.3|6173.6|6167.6|6159.3|6153.3|81
1633950300000|2021-10-11 11:05:00|6173.6|6167.6|6174.1|6168.1|6175.1|6169.1|6172.3|6166.3|22
1633950600000|2021-10-11 11:10:00|6173.8|6167.8|6176.1|6170.1|6180.1|6174.1|6173.3|6167.3|92
1633950900000|2021-10-11 11:15:00|6175.8|6169.8|6169.1|6163.1|6178.8|6172.8|6167.3|6161.3|42
1633951200000|2021-10-11 11:20:00|6167.8|6161.8|6173.6|6167.6|6174.6|6168.6|6166.6|6160.6|35
1633951500000|2021-10-11 11:25:00|6173.3|6167.3|6176.1|6170.1|6179.1|6173.1|6173.3|6167.3|24
1633951800000|2021-10-11 11:30:00|6175.8|6169.8|6173.1|6167.1|6178.1|6172.1|6172.8|6166.8|5
1633952100000|2021-10-11 11:35:00|6172.8|6166.8|6171.1|6165.1|6173.1|6167.1|6170.3|6164.3|8
1633952400000|2021-10-11 11:40:00|6170.8|6164.8|6174.6|6168.6|6178.8|6172.8|6170.8|6164.8|16
1633952700000|2021-10-11 11:45:00|6174.3|6168.3|6178.6|6172.6|6178.8|6172.8|6174.1|6168.1|45
1633953000000|2021-10-11 11:50:00|6179.1|6173.1|6187.8|6181.8|6189.8|6183.8|6178.6|6172.6|62
1633953300000|2021-10-11 11:55:00|6188.1|6182.1|6185.8|6179.8|6191.1|6185.1|6185.3|6179.3|37
1633953600000|2021-10-11 12:00:00|6185.6|6179.6|6187.8|6181.8|6188.8|6182.8|6184.1|6178.1|49
1633953900000|2021-10-11 12:05:00|6188.8|6182.8|6187.3|6181.3|6188.8|6182.8|6185.6|6179.6|21
1633954200000|2021-10-11 12:10:00|6187.1|6181.1|6189.3|6183.3|6194.6|6188.6|6187.1|6181.1|125
1633954500000|2021-10-11 12:15:00|6190.1|6184.1|6198.8|6192.8|6198.8|6192.8|6190.1|6184.1|69
1633954800000|2021-10-11 12:20:00|6198.1|6192.1|6195.8|6189.8|6198.1|6192.1|6193.6|6187.6|46
1633955100000|2021-10-11 12:25:00|6195.6|6189.6|6190.6|6184.6|6196.1|6190.1|6189.8|6183.8|33
1633955400000|2021-10-11 12:30:00|6190.1|6184.1|6178.8|6172.8|6190.3|6184.3|6178.1|6172.1|61
1633955700000|2021-10-11 12:35:00|6178.6|6172.6|6173.6|6167.6|6179.8|6173.8|6172.3|6166.3|71
1633956000000|2021-10-11 12:40:00|6173.8|6167.8|6175.3|6169.3|6186.6|6180.6|6173.3|6167.3|127
1633959000000|2021-10-11 13:30:00|6176.8|6170.8|6156.8|6150.8|6189.3|6183.3|6155.6|6149.6|898
1633959300000|2021-10-11 13:35:00|6156.6|6150.6|6172.1|6166.1|6174.3|6168.3|6143.8|6137.8|427
1633959600000|2021-10-11 13:40:00|6172.6|6166.6|6130.8|6124.8|6172.8|6166.8|6128.6|6122.6|323
1633959900000|2021-10-11 13:45:00|6133.1|6127.1|6135.8|6129.8|6140.3|6134.3|6130.8|6124.8|606
1633960200000|2021-10-11 13:50:00|6136.3|6130.3|6156.1|6150.1|6164.3|6158.3|6136.3|6130.3|290
1633960500000|2021-10-11 13:55:00|6156.3|6150.3|6147.1|6141.1|6157.3|6151.3|6146.1|6140.1|152
1633960800000|2021-10-11 14:00:00|6147.3|6141.3|6149.3|6143.3|6165.3|6159.3|6142.1|6136.1|199
1633961100000|2021-10-11 14:05:00|6149.1|6143.1|6142.3|6136.3|6149.8|6143.8|6141.1|6135.1|109
1633961400000|2021-10-11 14:10:00|6141.6|6135.6|6137.3|6131.3|6145.3|6139.3|6135.8|6129.8|117
1633961700000|2021-10-11 14:15:00|6137.1|6131.1|6147.8|6141.8|6154.3|6148.3|6136.8|6130.8|133
1633962000000|2021-10-11 14:20:00|6148.3|6142.3|6149.3|6143.3|6154.8|6148.8|6143.8|6137.8|190
1633962300000|2021-10-11 14:25:00|6147.8|6141.8|6138.3|6132.3|6148.6|6142.6|6135.8|6129.8|112
1633962600000|2021-10-11 14:30:00|6137.8|6131.8|6135.8|6129.8|6142.3|6136.3|6131.1|6125.1|200
1633962900000|2021-10-11 14:35:00|6135.1|6129.1|6144.3|6138.3|6144.3|6138.3|6132.6|6126.6|206
1633963200000|2021-10-11 14:40:00|6143.3|6137.3|6141.1|6135.1|6146.6|6140.6|6140.6|6134.6|216
1633963500000|2021-10-11 14:45:00|6143.1|6137.1|6152.1|6146.1|6152.8|6146.8|6143.1|6137.1|374
1633963800000|2021-10-11 14:50:00|6152.3|6146.3|6148.8|6142.8|6154.8|6148.8|6148.8|6142.8|178
1633964100000|2021-10-11 14:55:00|6149.3|6143.3|6133.8|6127.8|6149.8|6143.8|6133.8|6127.8|170
1633964400000|2021-10-11 15:00:00|6133.6|6127.6|6125.8|6119.8|6135.6|6129.6|6123.8|6117.8|136
1633964700000|2021-10-11 15:05:00|6125.1|6119.1|6108.6|6102.6|6126.8|6120.8|6107.3|6101.3|214
1633965000000|2021-10-11 15:10:00|6108.3|6102.3|6105.3|6099.3|6109.6|6103.6|6100.8|6094.8|532
1633965300000|2021-10-11 15:15:00|6105.1|6099.1|6092.8|6086.8|6105.3|6099.3|6092.8|6086.8|271
1633965600000|2021-10-11 15:20:00|6092.5|6086.5|6095.3|6089.3|6095.8|6089.8|6087|6081|277
1633965900000|2021-10-11 15:25:00|6095.8|6089.8|6097|6091|6099.5|6093.5|6092.8|6086.8|249
1633966200000|2021-10-11 15:30:00|6097.3|6091.3|6098.8|6092.8|6100.8|6094.8|6091.8|6085.8|157
1633966500000|2021-10-11 15:35:00|6099|6093|6107.8|6101.8|6108|6102|6098.8|6092.8|190
1633966800000|2021-10-11 15:40:00|6107|6101|6097.3|6091.3|6107.5|6101.5|6096.8|6090.8|232
1633967100000|2021-10-11 15:45:00|6098.3|6092.3|6095|6089|6099.8|6093.8|6094.5|6088.5|166
1633967400000|2021-10-11 15:50:00|6094.8|6088.8|6091.3|6085.3|6094.8|6088.8|6088|6082|107
1633967700000|2021-10-11 15:55:00|6091.8|6085.8|6086.8|6080.8|6094|6088|6086.3|6080.3|222
1633968000000|2021-10-11 16:00:00|6086.3|6080.3|6068.3|6062.3|6086.8|6080.8|6067.3|6061.3|322
1633968300000|2021-10-11 16:05:00|6068.5|6062.5|6068.8|6062.8|6069.3|6063.3|6057.8|6051.8|250
1633968600000|2021-10-11 16:10:00|6069.5|6063.5|6066.3|6060.3|6071.5|6065.5|6056.8|6050.8|154
1633968900000|2021-10-11 16:15:00|6065.8|6059.8|6057.8|6051.8|6065.8|6059.8|6054.8|6048.8|225
1633969200000|2021-10-11 16:20:00|6058.8|6052.8|6058.3|6052.3|6062.8|6056.8|6057.8|6051.8|134
1633969500000|2021-10-11 16:25:00|6058.5|6052.5|6062.5|6056.5|6064.3|6058.3|6057.3|6051.3|197
1633969800000|2021-10-11 16:30:00|6061.8|6055.8|6058.3|6052.3|6062.8|6056.8|6057.5|6051.5|83
1633970100000|2021-10-11 16:35:00|6060.3|6054.3|6063.8|6057.8|6064.8|6058.8|6059.3|6053.3|146
1633970400000|2021-10-11 16:40:00|6063.5|6057.5|6061.8|6055.8|6064.8|6058.8|6061|6055|133
1633970700000|2021-10-11 16:45:00|6062|6056|6060.8|6054.8|6062.8|6056.8|6058.3|6052.3|285
1633971000000|2021-10-11 16:50:00|6060.3|6054.3|6059.8|6053.8|6062|6056|6056.8|6050.8|215
1633971300000|2021-10-11 16:55:00|6060|6054|6060.8|6054.8|6062.3|6056.3|6057.8|6051.8|123
1633971600000|2021-10-11 17:00:00|6061|6055|6059.3|6053.3|6062.8|6056.8|6057.3|6051.3|242
1633971900000|2021-10-11 17:05:00|6058.5|6052.5|6059.3|6053.3|6060.8|6054.8|6053.5|6047.5|117
1633972200000|2021-10-11 17:10:00|6059|6053|6058.3|6052.3|6062|6056|6057|6051|98
1633972500000|2021-10-11 17:15:00|6058.8|6052.8|6057.3|6051.3|6060|6054|6055|6049|249
1633972800000|2021-10-11 17:20:00|6056.8|6050.8|6054.8|6048.8|6058.3|6052.3|6054|6048|178
1633973100000|2021-10-11 17:25:00|6054.5|6048.5|6058.3|6052.3|6058.3|6052.3|6053|6047|124
1633973400000|2021-10-11 17:30:00|6057.8|6051.8|6048.8|6042.8|6058.3|6052.3|6048.8|6042.8|251
1633973700000|2021-10-11 17:35:00|6047.3|6041.3|6053.8|6047.8|6054.3|6048.3|6046.3|6040.3|319
1633974000000|2021-10-11 17:40:00|6054.3|6048.3|6059.3|6053.3|6059.8|6053.8|6052.3|6046.3|275
1633974300000|2021-10-11 17:45:00|6060.8|6054.8|6058.3|6052.3|6061.3|6055.3|6056.3|6050.3|206
1633974600000|2021-10-11 17:50:00|6057.8|6051.8|6053.5|6047.5|6057.8|6051.8|6050.3|6044.3|263
1633974900000|2021-10-11 17:55:00|6053.3|6047.3|6060.3|6054.3|6060.8|6054.8|6052.5|6046.5|207
1633975200000|2021-10-11 18:00:00|6059.8|6053.8|6052.8|6046.8|6059.8|6053.8|6052.5|6046.5|254
1633975500000|2021-10-11 18:05:00|6053.3|6047.3|6051.5|6045.5|6053.5|6047.5|6049|6043|400
1633975800000|2021-10-11 18:10:00|6051.3|6045.3|6052|6046|6057.5|6051.5|6049.3|6043.3|1329
1633976100000|2021-10-11 18:15:00|6052.3|6046.3|6059|6053|6059|6053|6049.8|6043.8|909
1633996800000|2021-10-12 00:00:00|6055|6049|6046.8|6040.8|6056.8|6050.8|6044|6038|132
1633997100000|2021-10-12 00:05:00|6046.3|6040.3|6045.5|6039.5|6048.5|6042.5|6045.5|6039.5|47
1633997400000|2021-10-12 00:10:00|6047.3|6041.3|6045.5|6039.5|6047.3|6041.3|6045.5|6039.5|23
1633997700000|2021-10-12 00:15:00|6045.8|6039.8|6045.5|6039.5|6046.8|6040.8|6045|6039|29
1633998000000|2021-10-12 00:20:00|6046|6040|6044.5|6038.5|6046.3|6040.3|6044.5|6038.5|30
1633998300000|2021-10-12 00:25:00|6044.3|6038.3|6034.8|6028.8|6044.3|6038.3|6034.5|6028.5|75
1633998600000|2021-10-12 00:30:00|6035|6029|6034|6028|6035.8|6029.8|6033.8|6027.8|21
1633998900000|2021-10-12 00:35:00|6033.5|6027.5|6029.8|6023.8|6034|6028|6029.3|6023.3|73
1633999200000|2021-10-12 00:40:00|6029.3|6023.3|6029.8|6023.8|6031.8|6025.8|6029.3|6023.3|28
1633999500000|2021-10-12 00:45:00|6029.3|6023.3|6031.3|6025.3|6032|6026|6029.3|6023.3|21
1633999800000|2021-10-12 00:50:00|6030.8|6024.8|6029.8|6023.8|6031.8|6025.8|6029.5|6023.5|21
1634000100000|2021-10-12 00:55:00|6029.3|6023.3|6029.8|6023.8|6031.3|6025.3|6029.3|6023.3|19
1634000400000|2021-10-12 01:00:00|6029.3|6023.3|6034.8|6028.8|6035.3|6029.3|6026.5|6020.5|168
1634000700000|2021-10-12 01:05:00|6035|6029|6043.8|6037.8|6046|6040|6033.8|6027.8|160
1634001000000|2021-10-12 01:10:00|6043.3|6037.3|6038.8|6032.8|6044.8|6038.8|6037.3|6031.3|35
1634001300000|2021-10-12 01:15:00|6039.3|6033.3|6035.5|6029.5|6040.3|6034.3|6032|6026|46
1634001600000|2021-10-12 01:20:00|6035.8|6029.8|6029.8|6023.8|6039.8|6033.8|6029.3|6023.3|38
1634001900000|2021-10-12 01:25:00|6030|6024|6028.8|6022.8|6035.3|6029.3|6028.3|6022.3|18
1634002200000|2021-10-12 01:30:00|6029|6023|6024.3|6018.3|6029|6023|6022.3|6016.3|38
1634002500000|2021-10-12 01:35:00|6024|6018|6024.8|6018.8|6029.8|6023.8|6021.5|6015.5|42
1634002800000|2021-10-12 01:40:00|6023.8|6017.8|6018.3|6012.3|6023.8|6017.8|6015.3|6009.3|65
1634003100000|2021-10-12 01:45:00|6019|6013|6028.3|6022.3|6028.8|6022.8|6019|6013|35
1634003400000|2021-10-12 01:50:00|6028|6022|6023.5|6017.5|6028|6022|6021.8|6015.8|30
1634003700000|2021-10-12 01:55:00|6022.8|6016.8|6030.3|6024.3|6032.8|6026.8|6022.8|6016.8|23
1634004000000|2021-10-12 02:00:00|6030|6024|6047.3|6041.3|6047.8|6041.8|6028.3|6022.3|28
1634004300000|2021-10-12 02:05:00|6048|6042|6050.3|6044.3|6054.5|6048.5|6047.8|6041.8|23
1634004600000|2021-10-12 02:10:00|6050.8|6044.8|6051.8|6045.8|6053.5|6047.5|6049.3|6043.3|14
1634004900000|2021-10-12 02:15:00|6052.3|6046.3|6049.3|6043.3|6054.3|6048.3|6048.5|6042.5|16
1634005200000|2021-10-12 02:20:00|6049.8|6043.8|6051.8|6045.8|6052.8|6046.8|6049.8|6043.8|17
1634005500000|2021-10-12 02:25:00|6051.5|6045.5|6052.3|6046.3|6052.8|6046.8|6048.8|6042.8|8
1634005800000|2021-10-12 02:30:00|6051.8|6045.8|6047.3|6041.3|6053.3|6047.3|6046.5|6040.5|20
1634006100000|2021-10-12 02:35:00|6046.8|6040.8|6051.3|6045.3|6053.3|6047.3|6046.8|6040.8|15
1634006400000|2021-10-12 02:40:00|6051|6045|6050.8|6044.8|6054.3|6048.3|6050.8|6044.8|15
1634006700000|2021-10-12 02:45:00|6051.3|6045.3|6045.3|6039.3|6051.8|6045.8|6039.5|6033.5|42
1634007000000|2021-10-12 02:50:00|6045|6039|6037.8|6031.8|6046.3|6040.3|6036.3|6030.3|45
1634007300000|2021-10-12 02:55:00|6039.3|6033.3|6042.3|6036.3|6044.8|6038.8|6037.8|6031.8|22
1634007600000|2021-10-12 03:00:00|6042.5|6036.5|6044.8|6038.8|6046|6040|6041.3|6035.3|9
1634007900000|2021-10-12 03:05:00|6045|6039|6040.5|6034.5|6045.3|6039.3|6039.3|6033.3|12
1634008200000|2021-10-12 03:10:00|6040.8|6034.8|6042.8|6036.8|6046|6040|6040|6034|15
1634008500000|2021-10-12 03:15:00|6043.3|6037.3|6040.8|6034.8|6045.8|6039.8|6039.5|6033.5|7
1634008800000|2021-10-12 03:20:00|6040.5|6034.5|6038.3|6032.3|6040.5|6034.5|6037.8|6031.8|11
1634009100000|2021-10-12 03:25:00|6038.8|6032.8|6039.3|6033.3|6039.8|6033.8|6037.3|6031.3|3
1634009400000|2021-10-12 03:30:00|6039.8|6033.8|6043.8|6037.8|6044.5|6038.5|6037.3|6031.3|21
1634009700000|2021-10-12 03:35:00|6044|6038|6045.3|6039.3|6045.5|6039.5|6043.3|6037.3|8
1634010000000|2021-10-12 03:40:00|6043.8|6037.8|6044.3|6038.3|6044.8|6038.8|6043.5|6037.5|4
1634010300000|2021-10-12 03:45:00|6043.3|6037.3|6044.3|6038.3|6045|6039|6042.8|6036.8|9
1634010600000|2021-10-12 03:50:00|6043.3|6037.3|6042.3|6036.3|6043.8|6037.8|6042.3|6036.3|3
1634010900000|2021-10-12 03:55:00|6041.3|6035.3|6038.3|6032.3|6041.3|6035.3|6037.5|6031.5|16
1634011200000|2021-10-12 04:00:00|6037.8|6031.8|6039.3|6033.3|6039.3|6033.3|6037.5|6031.5|3
1634011500000|2021-10-12 04:05:00|6039|6033|6038.8|6032.8|6039.3|6033.3|6037.5|6031.5|3
1634011800000|2021-10-12 04:10:00|6038|6032|6038|6032|6038.3|6032.3|6038|6032|1
1634012100000|2021-10-12 04:15:00|6038.3|6032.3|6038.3|6032.3|6039.3|6033.3|6038|6032|2
1634012400000|2021-10-12 04:20:00|6038|6032|6038|6032|6039.3|6033.3|6038|6032|3
1634012700000|2021-10-12 04:25:00|6038.3|6032.3|6039.3|6033.3|6040.8|6034.8|6038|6032|1
1634013000000|2021-10-12 04:30:00|6038.8|6032.8|6036.8|6030.8|6039.3|6033.3|6034.3|6028.3|8
1634013300000|2021-10-12 04:35:00|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6037.8|6031.8|3
1634013600000|2021-10-12 04:40:00|6039.5|6033.5|6038.8|6032.8|6040.8|6034.8|6038.3|6032.3|8
1634013900000|2021-10-12 04:45:00|6038.3|6032.3|6039.3|6033.3|6039.3|6033.3|6037.8|6031.8|4
1634014200000|2021-10-12 04:50:00|6039.5|6033.5|6039.3|6033.3|6039.8|6033.8|6038.3|6032.3|7
1634014500000|2021-10-12 04:55:00|6039.8|6033.8|6042.5|6036.5|6043.3|6037.3|6039.8|6033.8|7
1634014800000|2021-10-12 05:00:00|6042.3|6036.3|6044.3|6038.3|6045.8|6039.8|6041.3|6035.3|5
1634015100000|2021-10-12 05:05:00|6043.3|6037.3|6053.8|6047.8|6054.3|6048.3|6043.3|6037.3|39
1634015400000|2021-10-12 05:10:00|6053.3|6047.3|6050.3|6044.3|6053.3|6047.3|6050.3|6044.3|11
1634015700000|2021-10-12 05:15:00|6049.8|6043.8|6049.8|6043.8|6051.3|6045.3|6049.3|6043.3|4
1634016000000|2021-10-12 05:20:00|6049.5|6043.5|6050.3|6044.3|6051.5|6045.5|6049.3|6043.3|3
1634016300000|2021-10-12 05:25:00|6049.5|6043.5|6048.8|6042.8|6051.3|6045.3|6046.8|6040.8|15
1634016600000|2021-10-12 05:30:00|6049|6043|6046.8|6040.8|6051.3|6045.3|6044.8|6038.8|9
1634016900000|2021-10-12 05:35:00|6045.8|6039.8|6050.5|6044.5|6053.3|6047.3|6044.3|6038.3|11
1634017200000|2021-10-12 05:40:00|6050.8|6044.8|6055.8|6049.8|6056.3|6050.3|6048.3|6042.3|9
1634017500000|2021-10-12 05:45:00|6055.3|6049.3|6060.3|6054.3|6061.3|6055.3|6055.3|6049.3|24
1634017800000|2021-10-12 05:50:00|6060.8|6054.8|6066.8|6060.8|6067.8|6061.8|6059.3|6053.3|14
1634018100000|2021-10-12 05:55:00|6066.3|6060.3|6060.3|6054.3|6066.3|6060.3|6060.3|6054.3|5
1634018400000|2021-10-12 06:00:00|6060|6054|6051.3|6045.3|6060.3|6054.3|6049.8|6043.8|36
1634018700000|2021-10-12 06:05:00|6050.8|6044.8|6051.3|6045.3|6051.8|6045.8|6046.3|6040.3|13
1634019000000|2021-10-12 06:10:00|6051|6045|6052.3|6046.3|6053|6047|6047.8|6041.8|8
1634019300000|2021-10-12 06:15:00|6052|6046|6043.3|6037.3|6052|6046|6039.3|6033.3|26
1634019600000|2021-10-12 06:20:00|6043.8|6037.8|6042.8|6036.8|6044.8|6038.8|6040.8|6034.8|8
1634019900000|2021-10-12 06:25:00|6039.8|6033.8|6041.8|6035.8|6044.5|6038.5|6039.3|6033.3|15
1634020200000|2021-10-12 06:30:00|6042|6036|6040.3|6034.3|6044|6038|6038.8|6032.8|16
1634020500000|2021-10-12 06:35:00|6039.3|6033.3|6034.3|6028.3|6042.8|6036.8|6032.3|6026.3|29
1634020800000|2021-10-12 06:40:00|6033.8|6027.8|6037.8|6031.8|6037.8|6031.8|6033.3|6027.3|3
1634021100000|2021-10-12 06:45:00|6038.3|6032.3|6031.8|6025.8|6040.8|6034.8|6029.8|6023.8|9
1634021400000|2021-10-12 06:50:00|6030.8|6024.8|6033.8|6027.8|6034.3|6028.3|6030.3|6024.3|6
1634021700000|2021-10-12 06:55:00|6034.3|6028.3|6038.3|6032.3|6038.8|6032.8|6028.3|6022.3|25
1634022000000|2021-10-12 07:00:00|6037.8|6031.8|6025.5|6019.5|6038.5|6032.5|6025|6019|32
1634022300000|2021-10-12 07:05:00|6025|6019|6025|6019|6025|6019|6015.8|6009.8|87
1634022600000|2021-10-12 07:10:00|6025.3|6019.3|6036.3|6030.3|6038|6032|6025.3|6019.3|12
1634022900000|2021-10-12 07:15:00|6034.3|6028.3|6019.8|6013.8|6034.3|6028.3|6018.3|6012.3|68
1634023200000|2021-10-12 07:20:00|6021.3|6015.3|6015.8|6009.8|6021.3|6015.3|6014.3|6008.3|95
1634023500000|2021-10-12 07:25:00|6015.3|6009.3|6017.3|6011.3|6019.3|6013.3|6015.3|6009.3|74
1634023800000|2021-10-12 07:30:00|6017.5|6011.5|6025.8|6019.8|6026.3|6020.3|6017.5|6011.5|30
1634024100000|2021-10-12 07:35:00|6026|6020|6024.3|6018.3|6026.5|6020.5|6022.8|6016.8|15
1634024400000|2021-10-12 07:40:00|6024.5|6018.5|6023.3|6017.3|6025.3|6019.3|6022.8|6016.8|9
1634024700000|2021-10-12 07:45:00|6024.3|6018.3|6024.8|6018.8|6024.8|6018.8|6024.3|6018.3|2
1634025000000|2021-10-12 07:50:00|6024.3|6018.3|6015.3|6009.3|6024.8|6018.8|6013|6007|140
1634025300000|2021-10-12 07:55:00|6015.5|6009.5|6018.3|6012.3|6018.8|6012.8|6015.3|6009.3|13
1634025600000|2021-10-12 08:00:00|6018.8|6012.8|6014.3|6008.3|6024.3|6018.3|6013.3|6007.3|125
1634025900000|2021-10-12 08:05:00|6013.8|6007.8|6021.3|6015.3|6021.3|6015.3|6013.3|6007.3|94
1634026200000|2021-10-12 08:10:00|6021.8|6015.8|6015.8|6009.8|6022|6016|6015.8|6009.8|61
1634026500000|2021-10-12 08:15:00|6015.3|6009.3|6013.8|6007.8|6015.8|6009.8|6013.3|6007.3|20
1634026800000|2021-10-12 08:20:00|6013.3|6007.3|6020|6014|6020.5|6014.5|6013.3|6007.3|18
1634027100000|2021-10-12 08:25:00|6020.3|6014.3|6026.3|6020.3|6027|6021|6019.8|6013.8|14
1634027400000|2021-10-12 08:30:00|6026.8|6020.8|6027.8|6021.8|6029.3|6023.3|6025.8|6019.8|20
1634027700000|2021-10-12 08:35:00|6026.8|6020.8|6028.3|6022.3|6032.3|6026.3|6026.3|6020.3|16
1634028000000|2021-10-12 08:40:00|6028.5|6022.5|6023.3|6017.3|6028.8|6022.8|6023.3|6017.3|34
1634028300000|2021-10-12 08:45:00|6023.5|6017.5|6021.3|6015.3|6024.3|6018.3|6018|6012|76
1634028600000|2021-10-12 08:50:00|6021.8|6015.8|6020.3|6014.3|6021.8|6015.8|6020|6014|17
1634028900000|2021-10-12 08:55:00|6021.3|6015.3|6023.3|6017.3|6026.3|6020.3|6020.8|6014.8|26
1634029200000|2021-10-12 09:00:00|6023.8|6017.8|6014.8|6008.8|6023.8|6017.8|6014.5|6008.5|15
1634029500000|2021-10-12 09:05:00|6016.3|6010.3|6021.8|6015.8|6022.3|6016.3|6016.3|6010.3|22
1634029800000|2021-10-12 09:10:00|6022.3|6016.3|6015.8|6009.8|6022.3|6016.3|6015.8|6009.8|52
1634030100000|2021-10-12 09:15:00|6017.3|6011.3|6016.3|6010.3|6017.3|6011.3|6013.5|6007.5|59
1634030400000|2021-10-12 09:20:00|6016.8|6010.8|6015.8|6009.8|6017.3|6011.3|6015.3|6009.3|36
1634030700000|2021-10-12 09:25:00|6015.5|6009.5|6018.8|6012.8|6021.3|6015.3|6013.3|6007.3|45
1634031000000|2021-10-12 09:30:00|6018.3|6012.3|6019.3|6013.3|6020.8|6014.8|6017.8|6011.8|18
1634031300000|2021-10-12 09:35:00|6018.8|6012.8|6019|6013|6020.3|6014.3|6017.8|6011.8|3
1634031600000|2021-10-12 09:40:00|6018.8|6012.8|6021.3|6015.3|6024.3|6018.3|6018.8|6012.8|14
1634031900000|2021-10-12 09:45:00|6020.8|6014.8|6031.3|6025.3|6031.5|6025.5|6020.3|6014.3|19
1634032200000|2021-10-12 09:50:00|6031.5|6025.5|6029.8|6023.8|6032.3|6026.3|6028.8|6022.8|9
1634032500000|2021-10-12 09:55:00|6028.8|6022.8|6027|6021|6028.8|6022.8|6024|6018|35
1634032800000|2021-10-12 10:00:00|6027.3|6021.3|6030.3|6024.3|6032.3|6026.3|6027.3|6021.3|14
1634033100000|2021-10-12 10:05:00|6031.8|6025.8|6037.8|6031.8|6042.3|6036.3|6030.8|6024.8|54
1634033400000|2021-10-12 10:10:00|6037.5|6031.5|6029|6023|6037.5|6031.5|6027.8|6021.8|20
1634033700000|2021-10-12 10:15:00|6028.8|6022.8|6027.8|6021.8|6028.8|6022.8|6020.8|6014.8|203
1634034000000|2021-10-12 10:20:00|6028|6022|6025.8|6019.8|6028.5|6022.5|6025.5|6019.5|6
1634034300000|2021-10-12 10:25:00|6026|6020|6025.3|6019.3|6026.8|6020.8|6025|6019|0
1634034600000|2021-10-12 10:30:00|6025.5|6019.5|6025.8|6019.8|6027.5|6021.5|6024.5|6018.5|10
1634034900000|2021-10-12 10:35:00|6026.3|6020.3|6031.5|6025.5|6032.3|6026.3|6026.3|6020.3|19
1634035200000|2021-10-12 10:40:00|6028.3|6022.3|6039.8|6033.8|6039.8|6033.8|6028.3|6022.3|26
1634035500000|2021-10-12 10:45:00|6040.3|6034.3|6032.3|6026.3|6041.8|6035.8|6029.5|6023.5|69
1634035800000|2021-10-12 10:50:00|6032|6026|6033.3|6027.3|6034.8|6028.8|6026.8|6020.8|42
1634036100000|2021-10-12 10:55:00|6033.5|6027.5|6032.8|6026.8|6035.8|6029.8|6031.8|6025.8|13
1634036400000|2021-10-12 11:00:00|6032.3|6026.3|6027.8|6021.8|6034.3|6028.3|6027.8|6021.8|9
1634036700000|2021-10-12 11:05:00|6028.3|6022.3|6035.3|6029.3|6035.3|6029.3|6028.3|6022.3|44
1634037000000|2021-10-12 11:10:00|6035.8|6029.8|6031|6025|6036.8|6030.8|6030.3|6024.3|20
1634037300000|2021-10-12 11:15:00|6030.5|6024.5|6032.8|6026.8|6033.5|6027.5|6030.5|6024.5|36
1634037600000|2021-10-12 11:20:00|6033.3|6027.3|6037.8|6031.8|6042|6036|6031.3|6025.3|20
1634037900000|2021-10-12 11:25:00|6037.3|6031.3|6037|6031|6047.8|6041.8|6035.8|6029.8|33
1634038200000|2021-10-12 11:30:00|6037.3|6031.3|6033.5|6027.5|6037.8|6031.8|6031.8|6025.8|10
1634038500000|2021-10-12 11:35:00|6033.8|6027.8|6032.3|6026.3|6035.3|6029.3|6029.5|6023.5|54
1634038800000|2021-10-12 11:40:00|6032.8|6026.8|6033.8|6027.8|6035.3|6029.3|6030.8|6024.8|14
1634039100000|2021-10-12 11:45:00|6034.3|6028.3|6034.8|6028.8|6035.3|6029.3|6031.8|6025.8|3
1634039400000|2021-10-12 11:50:00|6034.3|6028.3|6036.5|6030.5|6038.3|6032.3|6034.3|6028.3|12
1634039700000|2021-10-12 11:55:00|6037|6031|6036.8|6030.8|6038.3|6032.3|6036.3|6030.3|25
1634040000000|2021-10-12 12:00:00|6037|6031|6036.3|6030.3|6038.3|6032.3|6036|6030|18
1634040300000|2021-10-12 12:05:00|6035.5|6029.5|6033.3|6027.3|6037|6031|6031|6025|62
1634040600000|2021-10-12 12:10:00|6033.8|6027.8|6022.8|6016.8|6034.3|6028.3|6020.3|6014.3|122
1634040900000|2021-10-12 12:15:00|6023|6017|6022.8|6016.8|6026.8|6020.8|6022.8|6016.8|38
1634041200000|2021-10-12 12:20:00|6023.5|6017.5|6015.5|6009.5|6025.5|6019.5|6015.5|6009.5|61
1634041500000|2021-10-12 12:25:00|6016|6010|6013.5|6007.5|6018.3|6012.3|6013.3|6007.3|89
1634041800000|2021-10-12 12:30:00|6013|6007|6017.3|6011.3|6021.8|6015.8|6013|6007|29
1634042100000|2021-10-12 12:35:00|6016.8|6010.8|6007|6001|6017.8|6011.8|6007|6001|114
1634042400000|2021-10-12 12:40:00|6007.3|6001.3|6008.3|6002.3|6008.3|6002.3|6003.8|5997.8|190
1634045400000|2021-10-12 13:30:00|5999.3|5993.3|5999|5993|6008.8|6002.8|5972|5966|1446
1634045700000|2021-10-12 13:35:00|5998.8|5992.8|5985|5979|6000.8|5994.8|5980.3|5974.3|349
1634046000000|2021-10-12 13:40:00|5985.8|5979.8|5997.8|5991.8|5998.3|5992.3|5981.3|5975.3|296
1634046300000|2021-10-12 13:45:00|5997.5|5991.5|5980.8|5974.8|5998.5|5992.5|5973.8|5967.8|393
1634046600000|2021-10-12 13:50:00|5980.3|5974.3|5976.3|5970.3|5996|5990|5976.3|5970.3|405
1634046900000|2021-10-12 13:55:00|5976.5|5970.5|5983.8|5977.8|5985.5|5979.5|5975.5|5969.5|307
1634047200000|2021-10-12 14:00:00|5983.3|5977.3|5976.3|5970.3|5983.8|5977.8|5974.3|5968.3|323
1634047500000|2021-10-12 14:05:00|5976|5970|5972.8|5966.8|5980|5974|5972.8|5966.8|290
1634047800000|2021-10-12 14:10:00|5971.8|5965.8|5961.3|5955.3|5972.8|5966.8|5960.5|5954.5|264
1634048100000|2021-10-12 14:15:00|5960.8|5954.8|5955.8|5949.8|5966.5|5960.5|5954|5948|455
1634048400000|2021-10-12 14:20:00|5955.3|5949.3|5959.8|5953.8|5964.8|5958.8|5953.5|5947.5|436
1634048700000|2021-10-12 14:25:00|5960|5954|5971.3|5965.3|5972.8|5966.8|5959|5953|278
1634049000000|2021-10-12 14:30:00|5971|5965|5947|5941|5971|5965|5945.5|5939.5|421
1634049300000|2021-10-12 14:35:00|5946.5|5940.5|5937.8|5931.8|5949.3|5943.3|5930.3|5924.3|656
1634049600000|2021-10-12 14:40:00|5936.8|5930.8|5942.8|5936.8|5945.8|5939.8|5936.3|5930.3|388
1634049900000|2021-10-12 14:45:00|5942.3|5936.3|5942.3|5936.3|5946.8|5940.8|5937.8|5931.8|326
1634050200000|2021-10-12 14:50:00|5941.3|5935.3|5945.8|5939.8|5948.3|5942.3|5940.3|5934.3|414
1634050500000|2021-10-12 14:55:00|5946|5940|5939.3|5933.3|5947|5941|5939|5933|218
1634050800000|2021-10-12 15:00:00|5939|5933|5941.5|5935.5|5947|5941|5939|5933|428
1634051100000|2021-10-12 15:05:00|5941.8|5935.8|5943.5|5937.5|5946.8|5940.8|5940|5934|210
1634051400000|2021-10-12 15:10:00|5944.3|5938.3|5942.8|5936.8|5946.3|5940.3|5940.5|5934.5|250
1634051700000|2021-10-12 15:15:00|5942.3|5936.3|5944.8|5938.8|5946.3|5940.3|5940|5934|138
1634052000000|2021-10-12 15:20:00|5945.8|5939.8|5944.3|5938.3|5949.5|5943.5|5940.8|5934.8|267
1634052300000|2021-10-12 15:25:00|5942.8|5936.8|5941.8|5935.8|5945.8|5939.8|5940.8|5934.8|120
1634052600000|2021-10-12 15:30:00|5941.3|5935.3|5943.3|5937.3|5949.3|5943.3|5934.5|5928.5|512
1634052900000|2021-10-12 15:35:00|5942.8|5936.8|5937.8|5931.8|5944.8|5938.8|5936.8|5930.8|244
1634053200000|2021-10-12 15:40:00|5937.3|5931.3|5937.8|5931.8|5940.8|5934.8|5934.5|5928.5|153
1634053500000|2021-10-12 15:45:00|5936.8|5930.8|5942.8|5936.8|5945.8|5939.8|5935|5929|238
1634053800000|2021-10-12 15:50:00|5943|5937|5942.5|5936.5|5944.8|5938.8|5934.5|5928.5|288
1634054100000|2021-10-12 15:55:00|5943.8|5937.8|5948.5|5942.5|5951.8|5945.8|5943.5|5937.5|588
1634054400000|2021-10-12 16:00:00|5976.8|5961.8|5911.8|5905.8|5978.3|5963.3|5856.3|5850.3|2208
1634054700000|2021-10-12 16:05:00|5912|5906|5909.3|5903.3|5939.3|5933.3|5892.8|5886.8|1237
1634055000000|2021-10-12 16:10:00|5908.5|5902.5|5907.3|5901.3|5909.5|5903.5|5887.8|5881.8|585
1634055300000|2021-10-12 16:15:00|5907.8|5901.8|5904.3|5898.3|5925.5|5919.5|5901.5|5895.5|588
1634055600000|2021-10-12 16:20:00|5904|5898|5904.8|5898.8|5906.5|5900.5|5900.3|5894.3|236
1634055900000|2021-10-12 16:25:00|5904.3|5898.3|5894.8|5888.8|5906|5900|5890.3|5884.3|235
1634056200000|2021-10-12 16:30:00|5893.5|5887.5|5885.5|5879.5|5895.3|5889.3|5883|5877|525
1634056500000|2021-10-12 16:35:00|5884.8|5878.8|5884.3|5878.3|5887.8|5881.8|5882.8|5876.8|178
1634056800000|2021-10-12 16:40:00|5884|5878|5892.3|5886.3|5892.5|5886.5|5882.5|5876.5|243
1634057100000|2021-10-12 16:45:00|5892|5886|5891.8|5885.8|5893.8|5887.8|5884.8|5878.8|223
1634057400000|2021-10-12 16:50:00|5891|5885|5895.3|5889.3|5906.5|5900.5|5890|5884|326
1634057700000|2021-10-12 16:55:00|5895.8|5889.8|5890|5884|5898.8|5892.8|5889.5|5883.5|232
1634058000000|2021-10-12 17:00:00|5890.5|5884.5|5894.5|5888.5|5894.5|5888.5|5890|5884|101
1634058300000|2021-10-12 17:05:00|5894|5888|5888.8|5882.8|5895.3|5889.3|5887.8|5881.8|155
1634058600000|2021-10-12 17:10:00|5888.5|5882.5|5884.5|5878.5|5889.8|5883.8|5883|5877|225
1634058900000|2021-10-12 17:15:00|5884.3|5878.3|5885|5879|5891.3|5885.3|5878.5|5872.5|393
1634059200000|2021-10-12 17:20:00|5885.8|5879.8|5885.3|5879.3|5892.3|5886.3|5880.5|5874.5|217
1634059500000|2021-10-12 17:25:00|5885|5879|5878.8|5872.8|5885.8|5879.8|5878.8|5872.8|174
1634059800000|2021-10-12 17:30:00|5879|5873|5878.8|5872.8|5883.5|5877.5|5878.5|5872.5|137
1634060100000|2021-10-12 17:35:00|5879|5873|5881.3|5875.3|5882|5876|5878.5|5872.5|176
1634060400000|2021-10-12 17:40:00|5881|5875|5879.3|5873.3|5883.8|5877.8|5878.5|5872.5|144
1634060700000|2021-10-12 17:45:00|5879|5873|5874|5868|5879.8|5873.8|5871.5|5865.5|264
1634061000000|2021-10-12 17:50:00|5874.3|5868.3|5881.8|5875.8|5885.3|5879.3|5873.8|5867.8|166
1634061300000|2021-10-12 17:55:00|5881.5|5875.5|5876.5|5870.5|5882|5876|5875.3|5869.3|155
1634061600000|2021-10-12 18:00:00|5876.3|5870.3|5874.5|5868.5|5877|5871|5870.5|5864.5|239
1634061900000|2021-10-12 18:05:00|5875.3|5869.3|5886.8|5880.8|5887|5881|5870.8|5864.8|535
1634062200000|2021-10-12 18:10:00|5885.5|5879.5|5896.8|5890.8|5898.5|5892.5|5881|5875|2521
1634062500000|2021-10-12 18:15:00|5897|5891|5896.7|5890.7|5901|5895|5888.8|5882.8|1655
1634083200000|2021-10-13 00:00:00|5889|5883|5900.2|5894.2|5907|5901|5883.5|5877.5|386
1634083500000|2021-10-13 00:05:00|5899.7|5893.7|5903.7|5897.7|5904.2|5898.2|5895.7|5889.7|91
1634083800000|2021-10-13 00:10:00|5904|5898|5912.2|5906.2|5915|5909|5902.5|5896.5|66
1634084100000|2021-10-13 00:15:00|5912.7|5906.7|5915.7|5909.7|5921.2|5915.2|5912.2|5906.2|39
1634084400000|2021-10-13 00:20:00|5917|5911|5924.2|5918.2|5929.2|5923.2|5917|5911|81
1634084700000|2021-10-13 00:25:00|5926|5920|5918.7|5912.7|5926.7|5920.7|5918.2|5912.2|28
1634085000000|2021-10-13 00:30:00|5918.5|5912.5|5919.2|5913.2|5923.7|5917.7|5918.2|5912.2|38
1634085300000|2021-10-13 00:35:00|5918.5|5912.5|5913.2|5907.2|5918.5|5912.5|5913.2|5907.2|10
1634085600000|2021-10-13 00:40:00|5913|5907|5919.7|5913.7|5919.7|5913.7|5912.7|5906.7|17
1634085900000|2021-10-13 00:45:00|5920|5914|5919.7|5913.7|5926.7|5920.7|5919|5913|33
1634086200000|2021-10-13 00:50:00|5920|5914|5923.7|5917.7|5926.5|5920.5|5920|5914|12
1634086500000|2021-10-13 00:55:00|5923.5|5917.5|5917.7|5911.7|5925.5|5919.5|5915.2|5909.2|41
1634086800000|2021-10-13 01:00:00|5917.2|5911.2|5925|5919|5930.5|5924.5|5917.2|5911.2|57
1634087100000|2021-10-13 01:05:00|5924.5|5918.5|5925.7|5919.7|5930.2|5924.2|5923.7|5917.7|13
1634087400000|2021-10-13 01:10:00|5926.2|5920.2|5928.2|5922.2|5929.2|5923.2|5924.2|5918.2|10
1634087700000|2021-10-13 01:15:00|5928|5922|5923.7|5917.7|5929.2|5923.2|5923.7|5917.7|37
1634088000000|2021-10-13 01:20:00|5922.7|5916.7|5927.7|5921.7|5928|5922|5919.2|5913.2|19
1634088300000|2021-10-13 01:25:00|5928.7|5922.7|5930.2|5924.2|5930.2|5924.2|5926.2|5920.2|36
1634088600000|2021-10-13 01:30:00|5930|5924|5929.5|5923.5|5931.2|5925.2|5925|5919|17
1634088900000|2021-10-13 01:35:00|5929.7|5923.7|5933.5|5927.5|5937.2|5931.2|5929.7|5923.7|33
1634089200000|2021-10-13 01:40:00|5932.5|5926.5|5933|5927|5934.5|5928.5|5929.5|5923.5|18
1634089500000|2021-10-13 01:45:00|5934|5928|5926.2|5920.2|5936.5|5930.5|5925.7|5919.7|25
1634089800000|2021-10-13 01:50:00|5925.2|5919.2|5924.7|5918.7|5926.7|5920.7|5920.2|5914.2|19
1634090100000|2021-10-13 01:55:00|5924.2|5918.2|5921.7|5915.7|5924.2|5918.2|5919.5|5913.5|14
1634090400000|2021-10-13 02:00:00|5922|5916|5923.5|5917.5|5931.2|5925.2|5922|5916|35
1634090700000|2021-10-13 02:05:00|5923|5917|5926.7|5920.7|5927|5921|5919.7|5913.7|23
1634091000000|2021-10-13 02:10:00|5926|5920|5920.5|5914.5|5926.2|5920.2|5914.7|5908.7|56
1634091300000|2021-10-13 02:15:00|5920.2|5914.2|5921.2|5915.2|5923.7|5917.7|5919.2|5913.2|15
1634091600000|2021-10-13 02:20:00|5920.7|5914.7|5918.7|5912.7|5920.7|5914.7|5916|5910|11
1634091900000|2021-10-13 02:25:00|5919.2|5913.2|5913.7|5907.7|5921|5915|5913.7|5907.7|10
1634092200000|2021-10-13 02:30:00|5914|5908|5913.5|5907.5|5914|5908|5895.7|5889.7|104
1634092500000|2021-10-13 02:35:00|5913.2|5907.2|5911.2|5905.2|5920.5|5914.5|5910.5|5904.5|50
1634092800000|2021-10-13 02:40:00|5911.5|5905.5|5914.5|5908.5|5917.2|5911.2|5909.5|5903.5|7
1634093100000|2021-10-13 02:45:00|5914.7|5908.7|5916.2|5910.2|5917.5|5911.5|5913.7|5907.7|6
1634093400000|2021-10-13 02:50:00|5916|5910|5919.5|5913.5|5922.5|5916.5|5916|5910|41
1634093700000|2021-10-13 02:55:00|5920|5914|5928|5922|5928.8|5922.8|5917.5|5911.5|47
1634094000000|2021-10-13 03:00:00|5928.2|5922.2|5934.5|5928.5|5936|5930|5928|5922|13
1634094300000|2021-10-13 03:05:00|5935|5929|5934.7|5928.7|5936|5930|5929.2|5923.2|10
1634094600000|2021-10-13 03:10:00|5934.2|5928.2|5937|5931|5937|5931|5932.2|5926.2|7
1634094900000|2021-10-13 03:15:00|5936.7|5930.7|5932.2|5926.2|5940.3|5934.3|5932.2|5926.2|30
1634095200000|2021-10-13 03:20:00|5933.2|5927.2|5935.2|5929.2|5938.7|5932.7|5933.2|5927.2|3
1634095500000|2021-10-13 03:25:00|5935.5|5929.5|5935.2|5929.2|5936.5|5930.5|5933.2|5927.2|2
1634095800000|2021-10-13 03:30:00|5935.7|5929.7|5936.2|5930.2|5938.2|5932.2|5931|5925|28
1634096100000|2021-10-13 03:35:00|5935.7|5929.7|5934.2|5928.2|5937|5931|5932|5926|5
1634096400000|2021-10-13 03:40:00|5933.2|5927.2|5933.7|5927.7|5936|5930|5933.2|5927.2|4
1634096700000|2021-10-13 03:45:00|5933.2|5927.2|5930|5924|5933.2|5927.2|5930|5924|3
1634097000000|2021-10-13 03:50:00|5930.7|5924.7|5930.7|5924.7|5932.2|5926.2|5930.7|5924.7|3
1634097300000|2021-10-13 03:55:00|5930.5|5924.5|5935|5929|5935.2|5929.2|5930.5|5924.5|2
1634097600000|2021-10-13 04:00:00|5936.2|5930.2|5934.5|5928.5|5938|5932|5933.7|5927.7|3
1634097900000|2021-10-13 04:05:00|5934|5928|5936.2|5930.2|5936.5|5930.5|5934|5928|2
1634098200000|2021-10-13 04:10:00|5936|5930|5934.7|5928.7|5936.2|5930.2|5932.7|5926.7|5
1634098500000|2021-10-13 04:15:00|5935.2|5929.2|5943.7|5937.7|5944|5938|5934.7|5928.7|11
1634098800000|2021-10-13 04:20:00|5944.5|5938.5|5944.2|5938.2|5944.7|5938.7|5943|5937|24
1634099100000|2021-10-13 04:25:00|5944|5938|5940.7|5934.7|5944.7|5938.7|5940.7|5934.7|12
1634099400000|2021-10-13 04:30:00|5938.7|5932.7|5934.7|5928.7|5939.7|5933.7|5933.7|5927.7|16
1634099700000|2021-10-13 04:35:00|5934.5|5928.5|5928.7|5922.7|5934.5|5928.5|5928.5|5922.5|4
1634100000000|2021-10-13 04:40:00|5928.2|5922.2|5926.5|5920.5|5930|5924|5926.2|5920.2|11
1634100300000|2021-10-13 04:45:00|5926.2|5920.2|5929|5923|5929.5|5923.5|5926.2|5920.2|10
1634100600000|2021-10-13 04:50:00|5928.5|5922.5|5927|5921|5929|5923|5926|5920|5
1634100900000|2021-10-13 04:55:00|5927.5|5921.5|5929.2|5923.2|5931.5|5925.5|5926.5|5920.5|6
1634101200000|2021-10-13 05:00:00|5929.7|5923.7|5935.2|5929.2|5935.2|5929.2|5929|5923|2
1634101500000|2021-10-13 05:05:00|5934.7|5928.7|5933.7|5927.7|5935.7|5929.7|5932.5|5926.5|7
1634101800000|2021-10-13 05:10:00|5934.7|5928.7|5938.7|5932.7|5939|5933|5933.5|5927.5|5
1634102100000|2021-10-13 05:15:00|5938.5|5932.5|5942.2|5936.2|5942.2|5936.2|5937|5931|9
1634102400000|2021-10-13 05:20:00|5942|5936|5942.5|5936.5|5945|5939|5938.5|5932.5|48
1634102700000|2021-10-13 05:25:00|5941.5|5935.5|5937.2|5931.2|5941.5|5935.5|5936.2|5930.2|12
1634103000000|2021-10-13 05:30:00|5937.5|5931.5|5942.2|5936.2|5948.2|5942.2|5937.5|5931.5|35
1634103300000|2021-10-13 05:35:00|5942.5|5936.5|5939.2|5933.2|5943.2|5937.2|5939.2|5933.2|4
1634103600000|2021-10-13 05:40:00|5939.7|5933.7|5942|5936|5943.2|5937.2|5939.2|5933.2|4
1634103900000|2021-10-13 05:45:00|5941.5|5935.5|5940.7|5934.7|5947.2|5941.2|5940.2|5934.2|8
1634104200000|2021-10-13 05:50:00|5941|5935|5939.2|5933.2|5951.7|5945.7|5937.7|5931.7|44
1634104500000|2021-10-13 05:55:00|5942.7|5936.7|5952.7|5946.7|5954.2|5948.2|5940.2|5934.2|77
1634104800000|2021-10-13 06:00:00|5953.5|5947.5|5961.2|5955.2|5962|5956|5952.2|5946.2|22
1634105100000|2021-10-13 06:05:00|5960.2|5954.2|5953.5|5947.5|5960.2|5954.2|5952|5946|33
1634105400000|2021-10-13 06:10:00|5953|5947|5953.5|5947.5|5954|5948|5952.2|5946.2|46
1634105700000|2021-10-13 06:15:00|5953.2|5947.2|5958.5|5952.5|5958.7|5952.7|5953|5947|56
1634106000000|2021-10-13 06:20:00|5958.7|5952.7|5960.2|5954.2|5964.5|5958.5|5958.7|5952.7|59
1634106300000|2021-10-13 06:25:00|5960.7|5954.7|5962|5956|5965.5|5959.5|5957.2|5951.2|20
1634106600000|2021-10-13 06:30:00|5961.7|5955.7|5977.5|5971.5|5980.7|5974.7|5959.7|5953.7|171
1634106900000|2021-10-13 06:35:00|5977.2|5971.2|5990.7|5984.7|5990.7|5984.7|5975.7|5969.7|342
1634107200000|2021-10-13 06:40:00|5991.2|5985.2|5994.2|5988.2|5999.5|5993.5|5988.5|5982.5|136
1634107500000|2021-10-13 06:45:00|5994.5|5988.5|5994.7|5988.7|5996|5990|5992.7|5986.7|51
1634107800000|2021-10-13 06:50:00|5995.2|5989.2|5982.7|5976.7|5995.2|5989.2|5982.2|5976.2|328
1634108100000|2021-10-13 06:55:00|5982.9|5976.9|5980.7|5974.7|5983.7|5977.7|5978.2|5972.2|64
1634108400000|2021-10-13 07:00:00|5981.2|5975.2|5980.2|5974.2|5986.7|5980.7|5976.7|5970.7|14
1634108700000|2021-10-13 07:05:00|5980.7|5974.7|5975.7|5969.7|5982.9|5976.9|5975.2|5969.2|51
1634109000000|2021-10-13 07:10:00|5976|5970|5979.2|5973.2|5979.7|5973.7|5973.7|5967.7|33
1634109300000|2021-10-13 07:15:00|5979.7|5973.7|5979.7|5973.7|5982.2|5976.2|5977.5|5971.5|81
1634109600000|2021-10-13 07:20:00|5980.2|5974.2|5982.2|5976.2|5983|5977|5978.2|5972.2|20
1634109900000|2021-10-13 07:25:00|5983|5977|5984.2|5978.2|5988.2|5982.2|5982.7|5976.7|9
1634110200000|2021-10-13 07:30:00|5983.7|5977.7|5981.2|5975.2|5984.5|5978.5|5979|5973|42
1634110500000|2021-10-13 07:35:00|5981.5|5975.5|5981.5|5975.5|5982.7|5976.7|5978.2|5972.2|52
1634110800000|2021-10-13 07:40:00|5981.2|5975.2|5981.2|5975.2|5981.5|5975.5|5978.2|5972.2|9
1634111100000|2021-10-13 07:45:00|5981.5|5975.5|5978.2|5972.2|5981.5|5975.5|5977.2|5971.2|21
1634111400000|2021-10-13 07:50:00|5979.2|5973.2|5972|5966|5980.2|5974.2|5968|5962|141
1634111700000|2021-10-13 07:55:00|5974.2|5968.2|5970.9|5964.9|5975.9|5969.9|5970.4|5964.4|535
1634112000000|2021-10-13 08:00:00|5971.2|5965.2|5972.7|5966.7|5974.4|5968.4|5969.7|5963.7|20
1634112300000|2021-10-13 08:05:00|5972.4|5966.4|5975.4|5969.4|5975.4|5969.4|5967.4|5961.4|65
1634112600000|2021-10-13 08:10:00|5975.9|5969.9|5975.9|5969.9|5980.4|5974.4|5974.2|5968.2|19
1634112900000|2021-10-13 08:15:00|5975.7|5969.7|5984.4|5978.4|5986.4|5980.4|5975.2|5969.2|35
1634113200000|2021-10-13 08:20:00|5984.7|5978.7|5980.7|5974.7|5985.9|5979.9|5971.2|5965.2|159
1634113500000|2021-10-13 08:25:00|5980.2|5974.2|5974.7|5968.7|5981.9|5975.9|5974.4|5968.4|44
1634113800000|2021-10-13 08:30:00|5974.9|5968.9|5976.9|5970.9|5976.9|5970.9|5969.5|5963.5|37
1634114100000|2021-10-13 08:35:00|5977.2|5971.2|5978.7|5972.7|5981.7|5975.7|5976.2|5970.2|83
1634114400000|2021-10-13 08:40:00|5978.9|5972.9|5981|5975|5981.9|5975.9|5978.7|5972.7|34
1634114700000|2021-10-13 08:45:00|5980.5|5974.5|5972.7|5966.7|5981.4|5975.4|5970.7|5964.7|39
1634115000000|2021-10-13 08:50:00|5972.5|5966.5|5972.7|5966.7|5975.7|5969.7|5970.7|5964.7|28
1634115300000|2021-10-13 08:55:00|5972.4|5966.4|5971.7|5965.7|5973.2|5967.2|5969.7|5963.7|626
1634115600000|2021-10-13 09:00:00|5971.9|5965.9|5969.4|5963.4|5972.7|5966.7|5967.2|5961.2|26
1634115900000|2021-10-13 09:05:00|5969.7|5963.7|5969.7|5963.7|5975.9|5969.9|5969.2|5963.2|29
1634116200000|2021-10-13 09:10:00|5970.2|5964.2|5967.2|5961.2|5972.2|5966.2|5966.7|5960.7|17
1634116500000|2021-10-13 09:15:00|5966.9|5960.9|5975.9|5969.9|5977.2|5971.2|5965.7|5959.7|48
1634116800000|2021-10-13 09:20:00|5978.2|5972.2|6004.2|5998.2|6005.7|5999.7|5977.7|5971.7|277
1634117100000|2021-10-13 09:25:00|6003.7|5997.7|6057.9|6051.9|6062.6|6056.6|6001.2|5995.2|516
1634117400000|2021-10-13 09:30:00|6058.4|6052.4|6032.6|6026.6|6060.4|6054.4|6027.6|6021.6|311
1634117700000|2021-10-13 09:35:00|6032.9|6026.9|6029.1|6023.1|6033.9|6027.9|6026.6|6020.6|351
1634118000000|2021-10-13 09:40:00|6029.4|6023.4|6016.1|6010.1|6031.4|6025.4|6013.1|6007.1|178
1634118300000|2021-10-13 09:45:00|6015.1|6009.1|6009.4|6003.4|6022.1|6016.1|6009.4|6003.4|394
1634118600000|2021-10-13 09:50:00|6009.6|6003.6|6008.9|6002.9|6010.4|6004.4|6004.4|5998.4|124
1634118900000|2021-10-13 09:55:00|6008.4|6002.4|6013.6|6007.6|6014.6|6008.6|6008.4|6002.4|148
1634119200000|2021-10-13 10:00:00|6013.1|6007.1|6016.1|6010.1|6020.9|6014.9|6012.9|6006.9|103
1634119500000|2021-10-13 10:05:00|6016.4|6010.4|6017.4|6011.4|6020.1|6014.1|6015.9|6009.9|69
1634119800000|2021-10-13 10:10:00|6017.9|6011.9|6036.4|6030.4|6036.4|6030.4|6017.9|6011.9|187
1634120100000|2021-10-13 10:15:00|6036.9|6030.9|6043.1|6037.1|6044.9|6038.9|6036.4|6030.4|287
1634120400000|2021-10-13 10:20:00|6042.6|6036.6|6043.4|6037.4|6044.6|6038.6|6042.6|6036.6|113
1634120700000|2021-10-13 10:25:00|6042.9|6036.9|6044.9|6038.9|6046.9|6040.9|6042.6|6036.6|135
1634121000000|2021-10-13 10:30:00|6044.4|6038.4|6027.6|6021.6|6044.6|6038.6|6026.6|6020.6|155
1634121300000|2021-10-13 10:35:00|6028.1|6022.1|6037.6|6031.6|6040.6|6034.6|6027.6|6021.6|58
1634121600000|2021-10-13 10:40:00|6036.8|6030.8|6041.6|6035.6|6045.3|6039.3|6035.1|6029.1|147
1634121900000|2021-10-13 10:45:00|6041.1|6035.1|6043.1|6037.1|6047.8|6041.8|6040.6|6034.6|170
1634122200000|2021-10-13 10:50:00|6041.8|6035.8|6041.6|6035.6|6047.6|6041.6|6041.6|6035.6|141
1634122500000|2021-10-13 10:55:00|6041.8|6035.8|6043.1|6037.1|6048.8|6042.8|6041.1|6035.1|91
1634122800000|2021-10-13 11:00:00|6042.1|6036.1|6036.6|6030.6|6042.1|6036.1|6034.6|6028.6|40
1634123100000|2021-10-13 11:05:00|6036.1|6030.1|6044.1|6038.1|6047.1|6041.1|6036.1|6030.1|91
1634123400000|2021-10-13 11:10:00|6043.4|6037.4|6042.9|6036.9|6044.4|6038.4|6041.1|6035.1|15
1634123700000|2021-10-13 11:15:00|6042.1|6036.1|6038.6|6032.6|6046.4|6040.4|6038.4|6032.4|78
1634124000000|2021-10-13 11:20:00|6038.4|6032.4|6032.1|6026.1|6038.6|6032.6|6026.1|6020.1|162
1634124300000|2021-10-13 11:25:00|6033.1|6027.1|6033.1|6027.1|6038.1|6032.1|6033.1|6027.1|63
1634124600000|2021-10-13 11:30:00|6032.6|6026.6|6026.4|6020.4|6032.9|6026.9|6024.6|6018.6|81
1634124900000|2021-10-13 11:35:00|6027.4|6021.4|6026.1|6020.1|6029.1|6023.1|6025.1|6019.1|59
1634125200000|2021-10-13 11:40:00|6025.6|6019.6|6019.9|6013.9|6027.4|6021.4|6018.1|6012.1|92
1634125500000|2021-10-13 11:45:00|6019.6|6013.6|6018.9|6012.9|6022.1|6016.1|6017.6|6011.6|56
1634125800000|2021-10-13 11:50:00|6017.6|6011.6|6018.1|6012.1|6019.4|6013.4|6013.1|6007.1|113
1634126100000|2021-10-13 11:55:00|6017.9|6011.9|6016.6|6010.6|6018.9|6012.9|6013.9|6007.9|50
1634126400000|2021-10-13 12:00:00|6016.9|6010.9|6009.4|6003.4|6020.1|6014.1|6008.6|6002.6|119
1634126700000|2021-10-13 12:05:00|6009.6|6003.6|6008.4|6002.4|6010.1|6004.1|6007.1|6001.1|159
1634127000000|2021-10-13 12:10:00|6009.1|6003.1|6007.1|6001.1|6009.1|6003.1|6006.9|6000.9|89
1634127300000|2021-10-13 12:15:00|6006.9|6000.9|6005.1|5999.1|6007.1|6001.1|6005.1|5999.1|92
1634127600000|2021-10-13 12:20:00|6005.6|5999.6|5998.9|5992.9|6007.1|6001.1|5998.9|5992.9|97
1634127900000|2021-10-13 12:25:00|5999.1|5993.1|6002.1|5996.1|6002.1|5996.1|5998.1|5992.1|175
1634128200000|2021-10-13 12:30:00|6001.6|5995.6|5999.4|5993.4|6003.9|5997.9|5998.1|5992.1|219
1634128500000|2021-10-13 12:35:00|5999.1|5993.1|5991.4|5985.4|5999.9|5993.9|5989.9|5983.9|173
1634128800000|2021-10-13 12:40:00|5989.9|5983.9|5985.4|5979.4|5992.1|5986.1|5985.4|5979.4|260
1634131800000|2021-10-13 13:30:00|5989.9|5983.9|5968.6|5962.6|5992.6|5986.6|5968.6|5962.6|1768
1634132100000|2021-10-13 13:35:00|5968.4|5962.4|5967.4|5961.4|5970.6|5964.6|5955.6|5949.6|847
1634132400000|2021-10-13 13:40:00|5968.4|5962.4|5946.6|5940.6|5968.4|5962.4|5935.6|5929.6|769
1634132700000|2021-10-13 13:45:00|5947.1|5941.1|5879.4|5873.4|5948.6|5942.6|5873.4|5867.4|953
1634133000000|2021-10-13 13:50:00|5879.9|5873.9|5910.9|5904.9|5920.9|5914.9|5875.4|5869.4|915
1634133300000|2021-10-13 13:55:00|5911.1|5905.1|5922.1|5916.1|5933.8|5927.8|5903.6|5897.6|472
1634133600000|2021-10-13 14:00:00|5922.6|5916.6|5932.6|5926.6|5941.3|5935.3|5917.4|5911.4|459
1634133900000|2021-10-13 14:05:00|5935.6|5929.6|5919.8|5913.8|5936.8|5930.8|5916.8|5910.8|608
1634134200000|2021-10-13 14:10:00|5919.6|5913.6|5905.8|5899.8|5922.1|5916.1|5897.1|5891.1|722
1634134500000|2021-10-13 14:15:00|5904.6|5898.6|5914.1|5908.1|5919.1|5913.1|5897.3|5891.3|651
1634134800000|2021-10-13 14:20:00|5913.6|5907.6|5901.6|5895.6|5916.1|5910.1|5900.8|5894.8|530
1634135100000|2021-10-13 14:25:00|5902.1|5896.1|5903.3|5897.3|5908.8|5902.8|5898.8|5892.8|474
1634135400000|2021-10-13 14:30:00|5903.6|5897.6|5887.3|5881.3|5906.3|5900.3|5882.6|5876.6|526
1634135700000|2021-10-13 14:35:00|5887.8|5881.8|5892.1|5886.1|5900.8|5894.8|5881.1|5875.1|289
1634136000000|2021-10-13 14:40:00|5891.6|5885.6|5888.3|5882.3|5897.8|5891.8|5885.8|5879.8|349
1634136300000|2021-10-13 14:45:00|5888.8|5882.8|5901|5895|5901|5895|5884.1|5878.1|600
1634136600000|2021-10-13 14:50:00|5901.5|5895.5|5929.5|5923.5|5930.5|5924.5|5899.6|5893.6|497
1634136900000|2021-10-13 14:55:00|5930.8|5924.8|5935.5|5929.5|5945|5939|5927|5921|558
1634137200000|2021-10-13 15:00:00|5935.3|5929.3|5919.1|5913.1|5940|5934|5911.6|5905.6|366
1634137500000|2021-10-13 15:05:00|5919.8|5913.8|5924.3|5918.3|5937.1|5931.1|5917.8|5911.8|276
1634137800000|2021-10-13 15:10:00|5924.6|5918.6|5930.1|5924.1|5933.1|5927.1|5920.3|5914.3|184
1634138100000|2021-10-13 15:15:00|5930.3|5924.3|5929.6|5923.6|5942.6|5936.6|5927.1|5921.1|158
1634138400000|2021-10-13 15:20:00|5929.1|5923.1|5908.8|5902.8|5929.3|5923.3|5908.3|5902.3|204
1634138700000|2021-10-13 15:25:00|5908.6|5902.6|5915.3|5909.3|5919.6|5913.6|5907.8|5901.8|172
1634139000000|2021-10-13 15:30:00|5914.6|5908.6|5904.1|5898.1|5914.6|5908.6|5902.6|5896.6|273
1634139300000|2021-10-13 15:35:00|5903.8|5897.8|5908.5|5902.5|5910.1|5904.1|5900.6|5894.6|266
1634139600000|2021-10-13 15:40:00|5907.5|5901.5|5926|5920|5926|5920|5903|5897|336
1634139900000|2021-10-13 15:45:00|5925.3|5919.3|5928.5|5922.5|5931.5|5925.5|5919|5913|255
1634140200000|2021-10-13 15:50:00|5927.5|5921.5|5905.3|5899.3|5927.5|5921.5|5905.3|5899.3|363
1634140500000|2021-10-13 15:55:00|5905|5899|5910.8|5904.8|5912.6|5906.6|5903.6|5897.6|206
1634140800000|2021-10-13 16:00:00|5911.3|5905.3|5914.6|5908.6|5922.8|5916.8|5910.8|5904.8|303
1634141100000|2021-10-13 16:05:00|5914.3|5908.3|5912.6|5906.6|5921.6|5915.6|5907.8|5901.8|193
1634141400000|2021-10-13 16:10:00|5913.1|5907.1|5910.6|5904.6|5913.3|5907.3|5905.6|5899.6|218
1634141700000|2021-10-13 16:15:00|5910.3|5904.3|5899.1|5893.1|5910.3|5904.3|5897.8|5891.8|223
1634142000000|2021-10-13 16:20:00|5899.3|5893.3|5903.6|5897.6|5906.1|5900.1|5898.1|5892.1|119
1634142300000|2021-10-13 16:25:00|5903.8|5897.8|5903.8|5897.8|5903.8|5897.8|5899.6|5893.6|111
1634142600000|2021-10-13 16:30:00|5904.3|5898.3|5903.1|5897.1|5909.8|5903.8|5903.1|5897.1|108
1634142900000|2021-10-13 16:35:00|5902.8|5896.8|5899.1|5893.1|5904.3|5898.3|5898.3|5892.3|348
1634143200000|2021-10-13 16:40:00|5899.3|5893.3|5898.6|5892.6|5906.1|5900.1|5898.1|5892.1|204
1634143500000|2021-10-13 16:45:00|5898.1|5892.1|5895.1|5889.1|5906.1|5900.1|5894.1|5888.1|164
1634143800000|2021-10-13 16:50:00|5896.6|5890.6|5902.1|5896.1|5902.1|5896.1|5894.1|5888.1|99
1634144100000|2021-10-13 16:55:00|5901.3|5895.3|5900.1|5894.1|5905.6|5899.6|5899.8|5893.8|105
1634144400000|2021-10-13 17:00:00|5900.6|5894.6|5910.1|5904.1|5910.3|5904.3|5900.3|5894.3|135
1634144700000|2021-10-13 17:05:00|5909.8|5903.8|5914.9|5908.9|5918.6|5912.6|5907.6|5901.6|234
1634145000000|2021-10-13 17:10:00|5915.3|5909.3|5927.6|5921.6|5935.1|5929.1|5913.9|5906.1|339
1634145300000|2021-10-13 17:15:00|5927.9|5921.9|5934.6|5928.6|5935.9|5929.9|5926.6|5920.6|350
1634145600000|2021-10-13 17:20:00|5934.1|5928.1|5933.6|5927.6|5935.1|5929.1|5931.4|5925.4|207
1634145900000|2021-10-13 17:25:00|5933.1|5927.1|5931.1|5925.1|5935.1|5929.1|5927.3|5921.3|211
1634146200000|2021-10-13 17:30:00|5931.6|5925.6|5934.8|5928.8|5935.6|5929.6|5930.8|5924.8|244
1634146500000|2021-10-13 17:35:00|5935.1|5929.1|5953.1|5947.1|5958.6|5952.6|5935.1|5929.1|426
1634146800000|2021-10-13 17:40:00|5952.6|5946.6|5944.3|5938.3|5953.1|5947.1|5944.1|5938.1|143
1634147100000|2021-10-13 17:45:00|5944.1|5938.1|5934.1|5928.1|5946.6|5940.6|5931.6|5925.6|262
1634147400000|2021-10-13 17:50:00|5934.6|5928.6|5946.1|5940.1|5950.8|5944.8|5934.1|5928.1|191
1634147700000|2021-10-13 17:55:00|5945.8|5939.8|5936.1|5930.1|5946.4|5940.4|5935.1|5929.1|766
1634148000000|2021-10-13 18:00:00|5936.9|5930.9|5946.1|5940.1|5948.6|5942.6|5936.9|5930.9|1092
1634148300000|2021-10-13 18:05:00|5945.6|5939.6|5947.9|5941.9|5958.6|5952.6|5945.6|5939.6|746
1634148600000|2021-10-13 18:10:00|5946.6|5940.6|5961.9|5955.9|5964.1|5958.1|5944.4|5938.4|2223
1634148900000|2021-10-13 18:15:00|5962.4|5956.4|5968.4|5962.4|5970.1|5964.1|5962.4|5956.4|1899
1634169600000|2021-10-14 00:00:00|5968.1|5962.1|5978.8|5972.8|5980.1|5974.1|5962.3|5953.1|217
1634169900000|2021-10-14 00:05:00|5979.1|5973.1|5975.6|5969.6|5980.6|5974.6|5973.8|5967.8|128
1634170200000|2021-10-14 00:10:00|5976.1|5970.1|5976.1|5970.1|5977.8|5971.8|5973.6|5967.6|33
1634170500000|2021-10-14 00:15:00|5976.4|5970.4|5977.1|5971.1|5984.1|5978.1|5976.1|5970.1|30
1634170800000|2021-10-14 00:20:00|5976.9|5970.9|5979.1|5973.1|5979.6|5973.6|5976.9|5970.9|28
1634171100000|2021-10-14 00:25:00|5978.9|5972.9|5981.1|5975.1|5981.1|5975.1|5978.6|5972.6|27
1634171400000|2021-10-14 00:30:00|5981.8|5975.8|5984.6|5978.6|5985.3|5979.3|5981.6|5975.6|37
1634171700000|2021-10-14 00:35:00|5985.1|5979.1|5981.1|5975.1|5985.1|5979.1|5981.1|5975.1|23
1634172000000|2021-10-14 00:40:00|5981.4|5975.4|5981.1|5975.1|5984.1|5978.1|5981.1|5975.1|16
1634172300000|2021-10-14 00:45:00|5981.6|5975.6|5980.6|5974.6|5982.3|5976.3|5980.3|5974.3|36
1634172600000|2021-10-14 00:50:00|5981.1|5975.1|5980.6|5974.6|5982.1|5976.1|5980.6|5974.6|38
1634172900000|2021-10-14 00:55:00|5981.4|5975.4|5981.1|5975.1|5983.1|5977.1|5980.9|5974.9|32
1634173200000|2021-10-14 01:00:00|5980.9|5974.9|5979.1|5973.1|5983.1|5977.1|5978.6|5972.6|26
1634173500000|2021-10-14 01:05:00|5978.9|5972.9|5980.1|5974.1|5982.1|5976.1|5978.6|5972.6|10
1634173800000|2021-10-14 01:10:00|5979.1|5973.1|5974.1|5968.1|5982.3|5976.3|5974.1|5968.1|53
1634174100000|2021-10-14 01:15:00|5975.1|5969.1|5976.6|5970.6|5980.3|5974.3|5974.3|5968.3|77
1634174400000|2021-10-14 01:20:00|5976.3|5970.3|5968.6|5962.6|5977.1|5971.1|5968.6|5962.6|9
1634174700000|2021-10-14 01:25:00|5968.8|5962.8|5975.3|5969.3|5975.8|5969.8|5968.1|5962.1|19
1634175000000|2021-10-14 01:30:00|5975.1|5969.1|5973.1|5967.1|5976.1|5970.1|5971.3|5965.3|39
1634175300000|2021-10-14 01:35:00|5973.8|5967.8|5975.1|5969.1|5978.1|5972.1|5973.1|5967.1|24
1634175600000|2021-10-14 01:40:00|5974.6|5968.6|5969.8|5963.8|5974.6|5968.6|5966.6|5960.6|50
1634175900000|2021-10-14 01:45:00|5969.3|5963.3|5973.6|5967.6|5976.3|5970.3|5968.3|5962.3|11
1634176200000|2021-10-14 01:50:00|5973.3|5967.3|5969.8|5963.8|5976.3|5970.3|5969.8|5963.8|10
1634176500000|2021-10-14 01:55:00|5970.1|5964.1|5968.3|5962.3|5971.3|5965.3|5967.1|5961.1|36
1634176800000|2021-10-14 02:00:00|5967.8|5961.8|5968.1|5962.1|5968.3|5962.3|5963.3|5957.3|46
1634177100000|2021-10-14 02:05:00|5967.8|5961.8|5967.3|5961.3|5969.6|5963.6|5966.8|5960.8|26
1634177400000|2021-10-14 02:10:00|5967.1|5961.1|5966.6|5960.6|5967.6|5961.6|5965.6|5959.6|42
1634177700000|2021-10-14 02:15:00|5967.1|5961.1|5965.6|5959.6|5969.6|5963.6|5964.3|5958.3|16
1634178000000|2021-10-14 02:20:00|5965.1|5959.1|5962.6|5956.6|5965.6|5959.6|5962.1|5956.1|14
1634178300000|2021-10-14 02:25:00|5962.3|5956.3|5963.6|5957.6|5964.1|5958.1|5962.1|5956.1|5
1634178600000|2021-10-14 02:30:00|5962.6|5956.6|5973.6|5967.6|5974.1|5968.1|5962.1|5956.1|22
1634178900000|2021-10-14 02:35:00|5974.6|5968.6|5971.1|5965.1|5975.1|5969.1|5970.6|5964.6|10
1634179200000|2021-10-14 02:40:00|5970.6|5964.6|5966.1|5960.1|5970.8|5964.8|5963.3|5957.3|23
1634179500000|2021-10-14 02:45:00|5965.8|5959.8|5968.1|5962.1|5970.5|5964.5|5963.6|5957.6|23
1634179800000|2021-10-14 02:50:00|5968.6|5962.6|5959.1|5953.1|5968.6|5962.6|5958.6|5952.6|19
1634180100000|2021-10-14 02:55:00|5960.1|5954.1|5965.6|5959.6|5969.1|5963.1|5960.1|5954.1|27
1634180400000|2021-10-14 03:00:00|5965.3|5959.3|5965.1|5959.1|5968.1|5962.1|5961.4|5955.4|5
1634180700000|2021-10-14 03:05:00|5965.6|5959.6|5973.1|5967.1|5973.6|5967.6|5965.6|5959.6|21
1634181000000|2021-10-14 03:10:00|5973.3|5967.3|5972.3|5966.3|5974.1|5968.1|5968.6|5962.6|9
1634181300000|2021-10-14 03:15:00|5972.6|5966.6|5977.6|5971.6|5977.6|5971.6|5972.1|5966.1|39
1634181600000|2021-10-14 03:20:00|5978.6|5972.6|5974.6|5968.6|5979.1|5973.1|5973.6|5967.6|6
1634181900000|2021-10-14 03:25:00|5975.1|5969.1|5980.3|5974.3|5980.8|5974.8|5975.1|5969.1|21
1634182200000|2021-10-14 03:30:00|5979.1|5973.1|5967.1|5961.1|5979.1|5973.1|5967.1|5961.1|35
1634182500000|2021-10-14 03:35:00|5968.1|5962.1|5972.1|5966.1|5972.6|5966.6|5967.6|5961.6|7
1634182800000|2021-10-14 03:40:00|5973.1|5967.1|5971.6|5965.6|5973.1|5967.1|5971.6|5965.6|5
1634183100000|2021-10-14 03:45:00|5971.8|5965.8|5975.6|5969.6|5975.6|5969.6|5971.8|5965.8|5
1634183400000|2021-10-14 03:50:00|5975.3|5969.3|5975.6|5969.6|5975.6|5969.6|5974.6|5968.6|4
1634183700000|2021-10-14 03:55:00|5976.1|5970.1|5975.1|5969.1|5976.1|5970.1|5975.1|5969.1|4
1634184000000|2021-10-14 04:00:00|5974.6|5968.6|5972.1|5966.1|5975.6|5969.6|5972.1|5966.1|1
1634184300000|2021-10-14 04:05:00|5972.6|5966.6|5971.6|5965.6|5972.6|5966.6|5971.6|5965.6|1
1634184600000|2021-10-14 04:10:00|5970.6|5964.6|5968.6|5962.6|5970.6|5964.6|5968.6|5962.6|1
1634184900000|2021-10-14 04:15:00|5967.6|5961.6|5968.6|5962.6|5969.6|5963.6|5967.3|5961.3|8
1634185200000|2021-10-14 04:20:00|5968.3|5962.3|5968.1|5962.1|5968.6|5962.6|5967.3|5961.3|1
1634185500000|2021-10-14 04:25:00|5969.3|5963.3|5975.6|5969.6|5976.8|5970.8|5969.3|5963.3|14
1634185800000|2021-10-14 04:30:00|5975.1|5969.1|5971.6|5965.6|5975.1|5969.1|5971.6|5965.6|5
1634186100000|2021-10-14 04:35:00|5971.1|5965.1|5971.6|5965.6|5972.1|5966.1|5970.6|5964.6|1
1634186400000|2021-10-14 04:40:00|5971.1|5965.1|5970.1|5964.1|5971.6|5965.6|5970.1|5964.1|0
1634186700000|2021-10-14 04:45:00|5970.3|5964.3|5971.1|5965.1|5971.6|5965.6|5970.3|5964.3|1
1634187000000|2021-10-14 04:50:00|5971.6|5965.6|5972.1|5966.1|5972.1|5966.1|5971.1|5965.1|0
1634187300000|2021-10-14 04:55:00|5971.8|5965.8|5971.6|5965.6|5972.1|5966.1|5971.1|5965.1|1
1634187600000|2021-10-14 05:00:00|5971.1|5965.1|5969.6|5963.6|5971.1|5965.1|5969.3|5963.3|2
1634187900000|2021-10-14 05:05:00|5969.1|5963.1|5971.6|5965.6|5972.1|5966.1|5969.1|5963.1|12
1634188200000|2021-10-14 05:10:00|5970.6|5964.6|5969.1|5963.1|5970.6|5964.6|5969.1|5963.1|3
1634188500000|2021-10-14 05:15:00|5969.3|5963.3|5967.1|5961.1|5969.6|5963.6|5966.3|5960.3|12
1634188800000|2021-10-14 05:20:00|5966.8|5960.8|5966.6|5960.6|5966.8|5960.8|5964.6|5958.6|8
1634189100000|2021-10-14 05:25:00|5965.1|5959.1|5962.1|5956.1|5966.6|5960.6|5961.8|5955.8|7
1634189400000|2021-10-14 05:30:00|5961.8|5955.8|5973.6|5967.6|5973.6|5967.6|5961.8|5955.8|14
1634189700000|2021-10-14 05:35:00|5975.3|5969.3|5972.6|5966.6|5977.6|5971.6|5971.3|5965.3|15
1634190000000|2021-10-14 05:40:00|5972.1|5966.1|5968.1|5962.1|5973.1|5967.1|5966.3|5960.3|6
1634190300000|2021-10-14 05:45:00|5967.8|5961.8|5971.1|5965.1|5971.6|5965.6|5967.1|5961.1|3
1634190600000|2021-10-14 05:50:00|5971.3|5965.3|5973.8|5967.8|5974.1|5968.1|5968.3|5962.3|1
1634190900000|2021-10-14 05:55:00|5973.6|5967.6|5980.6|5974.6|5980.6|5974.6|5972.6|5966.6|17
1634191200000|2021-10-14 06:00:00|5980.1|5974.1|5983.1|5977.1|5984.3|5978.3|5979.8|5973.8|152
1634191500000|2021-10-14 06:05:00|5982.8|5976.8|5973.6|5967.6|5984.3|5978.3|5973.1|5967.1|18
1634191800000|2021-10-14 06:10:00|5973.8|5967.8|5974.1|5968.1|5976.1|5970.1|5971.1|5965.1|5
1634192100000|2021-10-14 06:15:00|5973.8|5967.8|5971.1|5965.1|5975.1|5969.1|5970.1|5964.1|11
1634192400000|2021-10-14 06:20:00|5972.3|5966.3|5971.6|5965.6|5976.1|5970.1|5971.1|5965.1|12
1634192700000|2021-10-14 06:25:00|5971.8|5965.8|5978.6|5972.6|5980.6|5974.6|5971.6|5965.6|19
1634193000000|2021-10-14 06:30:00|5978.1|5972.1|5977.1|5971.1|5980.6|5974.6|5974.1|5968.1|20
1634193300000|2021-10-14 06:35:00|5976.6|5970.6|5976.6|5970.6|5981.1|5975.1|5976.1|5970.1|21
1634193600000|2021-10-14 06:40:00|5976.1|5970.1|5977.1|5971.1|5979.1|5973.1|5972.8|5966.8|12
1634193900000|2021-10-14 06:45:00|5977.3|5971.3|5973.6|5967.6|5979.1|5973.1|5972.6|5966.6|7
1634194200000|2021-10-14 06:50:00|5973.3|5967.3|5978.3|5972.3|5979.1|5973.1|5973.1|5967.1|10
1634194500000|2021-10-14 06:55:00|5978.6|5972.6|5983.1|5977.1|5984.1|5978.1|5976.1|5970.1|26
1634194800000|2021-10-14 07:00:00|5982.8|5976.8|5994.8|5988.8|6002.3|5996.3|5982.6|5976.6|87
1634195100000|2021-10-14 07:05:00|5995.6|5989.6|5999.8|5993.8|6001.3|5995.3|5994.3|5988.3|13
1634195400000|2021-10-14 07:10:00|5999.3|5993.3|5993.1|5987.1|5999.3|5993.3|5989.6|5983.6|35
1634195700000|2021-10-14 07:15:00|5993.6|5987.6|5994|5988|6000.8|5994.8|5993.3|5987.3|39
1634196000000|2021-10-14 07:20:00|5993.5|5987.5|6000.1|5994.1|6000.6|5994.6|5991.6|5985.6|20
1634196300000|2021-10-14 07:25:00|5999|5993|6008.6|6002.6|6011.8|6005.8|5997.8|5991.8|72
1634196600000|2021-10-14 07:30:00|6009.8|6003.8|6003.8|5997.8|6011.6|6005.6|5997.8|5991.8|41
1634196900000|2021-10-14 07:35:00|6004|5998|6010.3|6004.3|6010.3|6004.3|6000.6|5994.6|21
1634197200000|2021-10-14 07:40:00|6009.8|6003.8|6009.1|6003.1|6011.8|6005.8|6005.1|5999.1|42
1634197500000|2021-10-14 07:45:00|6009.8|6003.8|6006.6|6000.6|6010.8|6004.8|6004.8|5998.8|36
1634197800000|2021-10-14 07:50:00|6006.1|6000.1|6012.8|6006.8|6013.3|6007.3|6005.8|5999.8|18
1634198100000|2021-10-14 07:55:00|6012.3|6006.3|6013.1|6007.1|6014.1|6008.1|6011.8|6005.8|12
1634198400000|2021-10-14 08:00:00|6012.3|6006.3|6011.8|6005.8|6014.3|6008.3|6011.1|6005.1|30
1634198700000|2021-10-14 08:05:00|6012.3|6006.3|6007.6|6001.6|6013.6|6007.6|6003.3|5997.3|38
1634199000000|2021-10-14 08:10:00|6007.3|6001.3|6004.1|5998.1|6010.3|6004.3|6004.1|5998.1|8
1634199300000|2021-10-14 08:15:00|6003.8|5997.8|5993.1|5987.1|6004.3|5998.3|5992.8|5986.8|28
1634199600000|2021-10-14 08:20:00|5992.8|5986.8|5998.8|5992.8|5998.8|5992.8|5991.1|5985.1|25
1634199900000|2021-10-14 08:25:00|5999.5|5993.5|6001.8|5995.8|6002.3|5996.3|5993.6|5987.6|68
1634200200000|2021-10-14 08:30:00|6001.6|5995.6|6008.5|6002.5|6009.5|6003.5|6001.6|5995.6|56
1634200500000|2021-10-14 08:35:00|6008.8|6002.8|6001.5|5995.5|6009|6003|5997|5991|32
1634200800000|2021-10-14 08:40:00|6002|5996|5989.1|5983.1|6004|5998|5986.6|5980.6|52
1634201100000|2021-10-14 08:45:00|5989.3|5983.3|5973.8|5967.8|5992.6|5986.6|5972.1|5966.1|33
1634201400000|2021-10-14 08:50:00|5974.1|5968.1|5976.1|5970.1|5977.1|5971.1|5974.1|5968.1|17
1634201700000|2021-10-14 08:55:00|5976.6|5970.6|5973.8|5967.8|5981.1|5975.1|5972.8|5966.8|66
1634202000000|2021-10-14 09:00:00|5973.6|5967.6|5974.1|5968.1|5977.8|5971.8|5966.8|5960.8|63
1634202300000|2021-10-14 09:05:00|5973.8|5967.8|5976.1|5970.1|5979.6|5973.6|5970.6|5964.6|46
1634202600000|2021-10-14 09:10:00|5975.8|5969.8|5985.6|5979.6|5989.1|5983.1|5975.6|5969.6|11
1634202900000|2021-10-14 09:15:00|5986.1|5980.1|5992.1|5986.1|5994.6|5988.6|5986.1|5980.1|8
1634203200000|2021-10-14 09:20:00|5992.3|5986.3|5987.6|5981.6|5993.1|5987.1|5985.1|5979.1|9
1634203500000|2021-10-14 09:25:00|5987.3|5981.3|5989.3|5983.3|5990.1|5984.1|5987.1|5981.1|4
1634203800000|2021-10-14 09:30:00|5990.1|5984.1|5987.3|5981.3|5990.3|5984.3|5985.6|5979.6|15
1634204100000|2021-10-14 09:35:00|5987.6|5981.6|5988.1|5982.1|5989.6|5983.6|5987.1|5981.1|9
1634204400000|2021-10-14 09:40:00|5988.6|5982.6|5984.3|5978.3|5990.1|5984.1|5983.1|5977.1|10
1634204700000|2021-10-14 09:45:00|5984.6|5978.6|5983.6|5977.6|5985.6|5979.6|5979.3|5973.3|34
1634205000000|2021-10-14 09:50:00|5984.1|5978.1|5982.6|5976.6|5987.1|5981.1|5982.6|5976.6|40
1634205300000|2021-10-14 09:55:00|5982.3|5976.3|5977.1|5971.1|5984.6|5978.6|5976.8|5970.8|10
1634205600000|2021-10-14 10:00:00|5978.1|5972.1|5974.1|5968.1|5982.6|5976.6|5974.1|5968.1|11
1634205900000|2021-10-14 10:05:00|5973.6|5967.6|5968.1|5962.1|5973.6|5967.6|5968.1|5962.1|30
1634206200000|2021-10-14 10:10:00|5967.8|5961.8|5967.3|5961.3|5968.3|5962.3|5964.6|5958.6|15
1634206500000|2021-10-14 10:15:00|5966.8|5960.8|5969.1|5963.1|5970.1|5964.1|5965.8|5959.8|9
1634206800000|2021-10-14 10:20:00|5967.1|5961.1|5972.1|5966.1|5972.1|5966.1|5965.6|5959.6|18
1634207100000|2021-10-14 10:25:00|5971.8|5965.8|5969.6|5963.6|5971.8|5965.8|5967.1|5961.1|8
1634207400000|2021-10-14 10:30:00|5969.8|5963.8|5973.1|5967.1|5973.1|5967.1|5969.6|5963.6|3
1634207700000|2021-10-14 10:35:00|5971.6|5965.6|5974.6|5968.6|5975.1|5969.1|5971.6|5965.6|16
1634208000000|2021-10-14 10:40:00|5975.6|5969.6|5975.6|5969.6|5977.1|5971.1|5974.6|5968.6|9
1634208300000|2021-10-14 10:45:00|5977.1|5971.1|5984|5978|5986.1|5980.1|5975.3|5969.3|80
1634208600000|2021-10-14 10:50:00|5984.3|5978.3|5975.5|5969.5|5986.3|5980.3|5974.5|5968.5|12
1634208900000|2021-10-14 10:55:00|5975.8|5969.8|5978.5|5972.5|5979.5|5973.5|5975.3|5969.3|12
1634209200000|2021-10-14 11:00:00|5978|5972|5982.5|5976.5|5983.3|5977.3|5978|5972|8
1634209500000|2021-10-14 11:05:00|5983|5977|5977.3|5971.3|5983|5977|5977.3|5971.3|33
1634209800000|2021-10-14 11:10:00|5977.8|5971.8|5975|5969|5977.8|5971.8|5974.5|5968.5|20
1634210100000|2021-10-14 11:15:00|5975.3|5969.3|5975.3|5969.3|5977.8|5971.8|5972.3|5966.3|12
1634210400000|2021-10-14 11:20:00|5975.5|5969.5|5976|5970|5983.5|5977.5|5972.8|5966.8|23
1634210700000|2021-10-14 11:25:00|5976.3|5970.3|5981.5|5975.5|5982.3|5976.3|5976.3|5970.3|122
1634211000000|2021-10-14 11:30:00|5982|5976|5974.5|5968.5|5985.5|5979.5|5973.8|5967.8|35
1634211300000|2021-10-14 11:35:00|5974.1|5968.1|5973.8|5967.8|5976.8|5970.8|5973.3|5967.3|25
1634211600000|2021-10-14 11:40:00|5974.3|5968.3|5967.8|5961.8|5980.3|5974.3|5966|5960|40
1634211900000|2021-10-14 11:45:00|5968|5962|5964.8|5958.8|5968.5|5962.5|5964.3|5958.3|29
1634212200000|2021-10-14 11:50:00|5964|5958|5968.3|5962.3|5969.3|5963.3|5960.5|5954.5|58
1634212500000|2021-10-14 11:55:00|5968.5|5962.5|5967.5|5961.5|5969.3|5963.3|5967|5961|28
1634212800000|2021-10-14 12:00:00|5967.3|5961.3|5955|5949|5967.3|5961.3|5943.5|5937.5|125
1634213100000|2021-10-14 12:05:00|5955.3|5949.3|5959|5953|5959.8|5953.8|5937|5931|245
1634213400000|2021-10-14 12:10:00|5958.8|5952.8|5964.5|5958.5|5966.8|5960.8|5958.8|5952.8|67
1634213700000|2021-10-14 12:15:00|5965|5959|5966.8|5960.8|5969|5963|5961.5|5955.5|53
1634214000000|2021-10-14 12:20:00|5966.5|5960.5|5967.3|5961.3|5976|5970|5966.3|5960.3|55
1634214300000|2021-10-14 12:25:00|5967.5|5961.5|5966|5960|5973|5967|5960.8|5954.8|113
1634214600000|2021-10-14 12:30:00|5965|5959|5961.3|5955.3|5965.2|5959.2|5959.3|5953.3|179
1634214900000|2021-10-14 12:35:00|5961.5|5955.5|5969|5963|5971|5965|5961|5955|69
1634215200000|2021-10-14 12:40:00|5969.2|5963.2|5963.5|5957.5|5974.5|5968.5|5961.7|5955.7|241
1634218200000|2021-10-14 13:30:00|5965|5959|5933.2|5927.2|5983.2|5977.2|5932.2|5926.2|1107
1634218500000|2021-10-14 13:35:00|5934.5|5928.5|5940.2|5934.2|5957.5|5951.5|5923.2|5917.2|461
1634218800000|2021-10-14 13:40:00|5940|5934|5942|5936|5948|5942|5931.7|5925.7|452
1634219100000|2021-10-14 13:45:00|5942.2|5936.2|5979.4|5973.4|5981.2|5973.4|5941.5|5935.5|394
1634219400000|2021-10-14 13:50:00|5979.7|5973.7|5997.9|5991.9|6011.6|6005.6|5977.4|5971.4|1314
1634219700000|2021-10-14 13:55:00|5998.4|5992.4|5997.9|5991.9|6007.4|6001.4|5989.9|5983.9|401
1634220000000|2021-10-14 14:00:00|5997.4|5991.4|6003.4|5997.4|6019.4|6013.4|5991.2|5985.2|728
1634220300000|2021-10-14 14:05:00|6003.6|5997.6|5998.6|5992.6|6005.9|5999.9|5990.2|5984.2|245
1634220600000|2021-10-14 14:10:00|5998.9|5992.9|5991.6|5985.6|6004.9|5998.9|5991.6|5985.6|200
1634220900000|2021-10-14 14:15:00|5992.1|5986.1|5983.9|5977.9|5993.4|5987.4|5981.6|5975.6|174
1634221200000|2021-10-14 14:20:00|5983.4|5977.4|5997.9|5991.9|6001.1|5995.1|5976.9|5970.9|373
1634221500000|2021-10-14 14:25:00|5997.4|5991.4|5983.7|5977.7|5997.4|5991.4|5975.9|5969.9|241
1634221800000|2021-10-14 14:30:00|5983.4|5977.4|5986.9|5980.9|5994.9|5988.9|5982.4|5976.4|258
1634222100000|2021-10-14 14:35:00|5987.1|5981.1|5995.9|5989.9|5999.4|5993.4|5987.1|5981.1|228
1634222400000|2021-10-14 14:40:00|5996.4|5990.4|5999.4|5993.4|6000.6|5994.6|5994.4|5988.4|142
1634222700000|2021-10-14 14:45:00|5999.9|5993.9|6017.4|6011.4|6024.9|6018.9|5997.4|5991.4|650
1634223000000|2021-10-14 14:50:00|6016.7|6010.7|6014.9|6008.9|6019.4|6013.4|6011.4|6005.4|207
1634223300000|2021-10-14 14:55:00|6014.7|6008.7|6007.9|6001.9|6014.7|6008.7|6003.9|5997.9|162
1634223600000|2021-10-14 15:00:00|6007.4|6001.4|6002.9|5996.9|6011.7|6005.7|5997.9|5991.9|629
1634223900000|2021-10-14 15:05:00|6002.2|5996.2|5988.2|5982.2|6002.4|5996.4|5988.2|5982.2|198
1634224200000|2021-10-14 15:10:00|5988.9|5982.9|5985.6|5979.6|5991.2|5985.2|5984.2|5978.2|310
1634224500000|2021-10-14 15:15:00|5986.4|5980.4|5987.6|5981.6|5990.1|5984.1|5983.4|5977.4|427
1634224800000|2021-10-14 15:20:00|5987.4|5981.4|5966.9|5960.9|5987.4|5981.4|5964.9|5958.9|196
1634225100000|2021-10-14 15:25:00|5967.4|5961.4|5957.9|5951.9|5968.4|5962.4|5957.9|5951.9|115
1634225400000|2021-10-14 15:30:00|5957.7|5951.7|5955.2|5949.2|5961.9|5955.9|5954.7|5948.7|241
1634225700000|2021-10-14 15:35:00|5954.7|5948.7|5970.4|5964.4|5975.2|5969.2|5954.7|5948.7|168
1634226000000|2021-10-14 15:40:00|5970.9|5964.9|5986|5980|5988.9|5982.9|5969.4|5963.4|305
1634226300000|2021-10-14 15:45:00|5990|5984|6004.9|5998.9|6005.9|5999.9|5990|5984|356
1634226600000|2021-10-14 15:50:00|6005.1|5999.1|6004.4|5998.4|6007.1|6001.1|5998.7|5992.7|141
1634226900000|2021-10-14 15:55:00|6004.7|5998.7|6012.4|6006.4|6015.6|6009.6|5998.9|5992.9|398
1634227200000|2021-10-14 16:00:00|6012.1|6006.1|6004.4|5998.4|6012.9|6006.9|6004.4|5998.4|148
1634227500000|2021-10-14 16:05:00|6005.4|5999.4|6010.1|6004.1|6013.4|6007.4|6003.4|5997.4|115
1634227800000|2021-10-14 16:10:00|6009.4|6003.4|6011.4|6005.4|6016.9|6010.9|6009.4|6003.4|179
1634228100000|2021-10-14 16:15:00|6010.4|6004.4|5995.4|5989.4|6010.9|6004.9|5993.9|5987.9|287
1634228400000|2021-10-14 16:20:00|5995.7|5989.7|6012.4|6006.4|6013.1|6007.1|5989.7|5983.7|158
1634228700000|2021-10-14 16:25:00|6011.9|6005.9|6011.4|6005.4|6014.6|6008.6|6008.9|6002.9|151
1634229000000|2021-10-14 16:30:00|6011.9|6005.9|6011.6|6005.6|6013.6|6007.6|6010.9|6004.9|70
1634229300000|2021-10-14 16:35:00|6011.1|6005.1|6014.6|6008.6|6014.6|6008.6|6007.9|6001.9|152
1634229600000|2021-10-14 16:40:00|6014.1|6008.1|6018.1|6012.1|6019.4|6013.4|6013.2|6007.2|89
1634229900000|2021-10-14 16:45:00|6018.4|6012.4|6015.1|6009.1|6019.1|6013.1|6006.9|6000.9|123
1634230200000|2021-10-14 16:50:00|6015.4|6009.4|6008.9|6002.9|6017.1|6011.1|6005.4|5999.4|123
1634230500000|2021-10-14 16:55:00|6009.1|6003.1|6010.6|6004.6|6013.9|6007.9|6007.9|6001.9|265
1634230800000|2021-10-14 17:00:00|6011.1|6005.1|6009.4|6003.4|6012.1|6006.1|6007.9|6001.9|106
1634231100000|2021-10-14 17:05:00|6010.1|6004.1|6007.4|6001.4|6013.1|6007.1|6007.1|6001.1|200
1634231400000|2021-10-14 17:10:00|6007.1|6001.1|6012.9|6006.9|6013.6|6007.6|6007.1|6001.1|112
1634231700000|2021-10-14 17:15:00|6012.6|6006.6|6014.9|6008.9|6017.1|6011.1|6012.1|6006.1|90
1634232000000|2021-10-14 17:20:00|6014.6|6008.6|6015.1|6009.1|6018.1|6012.1|6013.6|6007.6|152
1634232300000|2021-10-14 17:25:00|6015.3|6009.3|6019.8|6013.8|6019.8|6013.8|6015.1|6009.1|83
1634232600000|2021-10-14 17:30:00|6019.6|6013.6|6018.1|6012.1|6020.6|6014.6|6016.8|6010.8|93
1634232900000|2021-10-14 17:35:00|6018.6|6012.6|6014.8|6008.8|6018.6|6012.6|6011.8|6005.8|144
1634233200000|2021-10-14 17:40:00|6014.3|6008.3|6016.6|6010.6|6016.8|6010.8|6007.4|6001.4|349
1634233500000|2021-10-14 17:45:00|6016.8|6010.8|6011.6|6005.6|6018.8|6012.8|6010.8|6004.8|186
1634233800000|2021-10-14 17:50:00|6011.3|6005.3|6018.8|6012.8|6019.8|6013.8|6011.3|6005.3|150
1634234100000|2021-10-14 17:55:00|6019.1|6013.1|6019.3|6013.3|6021.1|6015.1|6017.8|6011.8|196
1634234400000|2021-10-14 18:00:00|6018.8|6012.8|6030.6|6024.6|6031.1|6025.1|6018.8|6012.8|314
1634234700000|2021-10-14 18:05:00|6030.1|6024.1|6021.1|6015.1|6035.1|6029.1|6019.8|6013.8|486
1634235000000|2021-10-14 18:10:00|6021.3|6015.3|6043.7|6037.7|6045.9|6039.9|6017.3|6011.3|1306
1634235300000|2021-10-14 18:15:00|6042.7|6036.7|6030.7|6024.7|6042.7|6036.7|6021.7|6015.7|651
1634256000000|2021-10-15 00:00:00|6040.1|6034.1|6048.4|6042.4|6049.6|6043.6|6030.9|6024.9|299
1634256300000|2021-10-15 00:05:00|6047.1|6041.1|6032.9|6026.9|6047.4|6041.4|6031.9|6025.9|141
1634256600000|2021-10-15 00:10:00|6032.4|6026.4|6032.4|6026.4|6034.6|6028.6|6031.9|6025.9|9
1634256900000|2021-10-15 00:15:00|6031.9|6025.9|6031.4|6025.4|6032.9|6026.9|6030.1|6024.1|5
1634257200000|2021-10-15 00:20:00|6031.6|6025.6|6026.9|6020.9|6032.9|6026.9|6024.4|6018.4|14
1634257500000|2021-10-15 00:25:00|6026.6|6020.6|6024.9|6018.9|6028.9|6022.9|6023.9|6017.9|6
1634257800000|2021-10-15 00:30:00|6025.4|6019.4|6032.3|6026.3|6032.3|6026.3|6025.4|6019.4|4
1634258100000|2021-10-15 00:35:00|6031.6|6025.6|6033.8|6027.8|6036.8|6030.8|6031.6|6025.6|4
1634258400000|2021-10-15 00:40:00|6034.3|6028.3|6039.8|6033.8|6040.8|6034.8|6033.3|6027.3|17
1634258700000|2021-10-15 00:45:00|6039.6|6033.6|6040.8|6034.8|6040.8|6034.8|6038.8|6032.8|3
1634259000000|2021-10-15 00:50:00|6041.1|6035.1|6039.8|6033.8|6042.3|6036.3|6038.8|6032.8|3
1634259300000|2021-10-15 00:55:00|6040.8|6034.8|6039.3|6033.3|6040.8|6034.8|6038.8|6032.8|1
1634259600000|2021-10-15 01:00:00|6039.1|6033.1|6038.8|6032.8|6043.8|6037.8|6034.8|6028.8|12
1634259900000|2021-10-15 01:05:00|6037.8|6031.8|6035.8|6029.8|6043.3|6037.3|6033.8|6027.8|9
1634260200000|2021-10-15 01:10:00|6035.6|6029.6|6039.8|6033.8|6040.3|6034.3|6035.3|6029.3|6
1634260500000|2021-10-15 01:15:00|6040.3|6034.3|6050.1|6044.1|6052.3|6046.3|6040.3|6034.3|51
1634260800000|2021-10-15 01:20:00|6050.6|6044.6|6052.6|6046.6|6055.6|6049.6|6044.8|6038.8|41
1634261100000|2021-10-15 01:25:00|6052.3|6046.3|6052.8|6046.8|6054.8|6048.8|6048.8|6042.8|21
1634261400000|2021-10-15 01:30:00|6053.3|6047.3|6053.8|6047.8|6055.8|6049.8|6051.6|6045.6|12
1634261700000|2021-10-15 01:35:00|6052.8|6046.8|6051.3|6045.3|6052.8|6046.8|6049.8|6043.8|67
1634262000000|2021-10-15 01:40:00|6052.8|6046.8|6046.8|6040.8|6052.8|6046.8|6045.8|6039.8|22
1634262300000|2021-10-15 01:45:00|6047.3|6041.3|6045.3|6039.3|6049.1|6043.1|6045.3|6039.3|22
1634262600000|2021-10-15 01:50:00|6043.9|6037.9|6043.8|6037.8|6045.8|6039.8|6041.8|6035.8|18
1634262900000|2021-10-15 01:55:00|6043.3|6037.3|6050.3|6044.3|6050.3|6044.3|6042.3|6036.3|10
1634263200000|2021-10-15 02:00:00|6051|6045|6045.6|6039.6|6053.3|6047.3|6045.6|6039.6|12
1634263500000|2021-10-15 02:05:00|6045.3|6039.3|6045.8|6039.8|6046.4|6040.4|6043.8|6037.8|15
1634263800000|2021-10-15 02:10:00|6046.3|6040.3|6045.3|6039.3|6052|6046|6045.3|6039.3|13
1634264100000|2021-10-15 02:15:00|6045.6|6039.6|6049.3|6043.3|6049.3|6043.3|6045.3|6039.3|8
1634264400000|2021-10-15 02:20:00|6049.1|6043.1|6039.8|6033.8|6050.3|6044.3|6039.6|6033.6|37
1634264700000|2021-10-15 02:25:00|6040|6034|6041.3|6035.3|6041.8|6035.8|6039.5|6033.5|8
1634265000000|2021-10-15 02:30:00|6041.8|6035.8|6043.3|6037.3|6046.8|6040.8|6040.3|6034.3|15
1634265300000|2021-10-15 02:35:00|6042.8|6036.8|6031.3|6025.3|6043.3|6037.3|6031.3|6025.3|6
1634265600000|2021-10-15 02:40:00|6031.6|6025.6|6032.8|6026.8|6036|6030|6030.8|6024.8|10
1634265900000|2021-10-15 02:45:00|6033.1|6027.1|6036.3|6030.3|6037.6|6031.6|6032.1|6026.1|3
1634266200000|2021-10-15 02:50:00|6034.8|6028.8|6032.3|6026.3|6034.8|6028.8|6031.3|6025.3|2
1634266500000|2021-10-15 02:55:00|6033.3|6027.3|6032.8|6026.8|6035.8|6029.8|6032.3|6026.3|7
1634266800000|2021-10-15 03:00:00|6033|6027|6025.8|6019.8|6034.8|6028.8|6025.8|6019.8|17
1634267100000|2021-10-15 03:05:00|6026.3|6020.3|6021.8|6015.8|6027.3|6021.3|6021.8|6015.8|64
1634267400000|2021-10-15 03:10:00|6020.3|6014.3|6028.3|6022.3|6030.8|6024.8|6020.3|6014.3|23
1634267700000|2021-10-15 03:15:00|6028.1|6022.1|6030.8|6024.8|6031.3|6025.3|6027.3|6021.3|0
1634268000000|2021-10-15 03:20:00|6030.6|6024.6|6035.3|6029.3|6035.3|6029.3|6030.3|6024.3|6
1634268300000|2021-10-15 03:25:00|6036.1|6030.1|6035.3|6029.3|6038.8|6032.8|6034|6028|7
1634268600000|2021-10-15 03:30:00|6035.1|6029.1|6035.8|6029.8|6037.5|6031.5|6033.3|6027.3|10
1634268900000|2021-10-15 03:35:00|6039.3|6033.3|6035.8|6029.8|6039.3|6033.3|6035.8|6029.8|20
1634269200000|2021-10-15 03:40:00|6034.3|6028.3|6032.3|6026.3|6034.3|6028.3|6032.3|6026.3|17
1634269500000|2021-10-15 03:45:00|6031.8|6025.8|6031.3|6025.3|6032.8|6026.8|6031.3|6025.3|2
1634269800000|2021-10-15 03:50:00|6031.8|6025.8|6031.3|6025.3|6032.8|6026.8|6031.3|6025.3|0
1634270100000|2021-10-15 03:55:00|6031.5|6025.5|6032.3|6026.3|6032.3|6026.3|6031.3|6025.3|1
1634270400000|2021-10-15 04:00:00|6032.1|6026.1|6031.3|6025.3|6032.3|6026.3|6031.3|6025.3|0
1634270700000|2021-10-15 04:05:00|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6031.3|6025.3|0
1634271000000|2021-10-15 04:10:00|6031.8|6025.8|6026.5|6020.5|6032.3|6026.3|6026.5|6020.5|16
1634271300000|2021-10-15 04:15:00|6027.8|6021.8|6025.8|6019.8|6027.8|6021.8|6025.8|6019.8|36
1634271600000|2021-10-15 04:20:00|6026.8|6020.8|6026.3|6020.3|6028.3|6022.3|6025.3|6019.3|8
1634271900000|2021-10-15 04:25:00|6025.8|6019.8|6025.8|6019.8|6027.1|6021.1|6025|6019|52
1634272200000|2021-10-15 04:30:00|6026.1|6020.1|6027.3|6021.3|6027.8|6021.8|6026.1|6020.1|1
1634272500000|2021-10-15 04:35:00|6027.8|6021.8|6028.3|6022.3|6028.8|6022.8|6026|6020|24
1634272800000|2021-10-15 04:40:00|6028.6|6022.6|6029.3|6023.3|6030.5|6024.5|6028.3|6022.3|1
1634273100000|2021-10-15 04:45:00|6029|6023|6026|6020|6029.3|6023.3|6025.3|6019.3|23
1634273400000|2021-10-15 04:50:00|6025.8|6019.8|6025.5|6019.5|6026.5|6020.5|6025.3|6019.3|11
1634273700000|2021-10-15 04:55:00|6026|6020|6034|6028|6034|6028|6025.5|6019.5|29
1634274000000|2021-10-15 05:00:00|6034.3|6028.3|6026.5|6020.5|6034.3|6028.3|6025.8|6019.8|13
1634274300000|2021-10-15 05:05:00|6026.3|6020.3|6029|6023|6029.8|6023.8|6026.3|6020.3|23
1634274600000|2021-10-15 05:10:00|6029.8|6023.8|6033.3|6027.3|6033.8|6027.8|6028.8|6022.8|20
1634274900000|2021-10-15 05:15:00|6033.1|6027.1|6032.5|6026.5|6033.3|6027.3|6027.8|6021.8|76
1634275200000|2021-10-15 05:20:00|6034.7|6028.7|6037.8|6031.8|6041.8|6035.8|6034.5|6028.5|33
1634275500000|2021-10-15 05:25:00|6038|6032|6040.8|6034.8|6040.8|6034.8|6036.8|6030.8|3
1634275800000|2021-10-15 05:30:00|6040.5|6034.5|6045.8|6039.8|6046.8|6040.8|6037.3|6031.3|12
1634276100000|2021-10-15 05:35:00|6046.3|6040.3|6048.3|6042.3|6058|6052|6045.8|6039.8|90
1634276400000|2021-10-15 05:40:00|6048.5|6042.5|6045.3|6039.3|6051|6045|6044.8|6038.8|16
1634276700000|2021-10-15 05:45:00|6044.8|6038.8|6045.3|6039.3|6049.3|6043.3|6044.8|6038.8|9
1634277000000|2021-10-15 05:50:00|6045.8|6039.8|6042.3|6036.3|6045.8|6039.8|6041.8|6035.8|20
1634277300000|2021-10-15 05:55:00|6042.8|6036.8|6045.3|6039.3|6045.3|6039.3|6041.8|6035.8|7
1634277600000|2021-10-15 06:00:00|6045.8|6039.8|6051|6045|6051|6045|6045.3|6039.3|7
1634277900000|2021-10-15 06:05:00|6051.2|6045.2|6048.3|6042.3|6053.8|6047.8|6047.5|6041.5|2
1634278200000|2021-10-15 06:10:00|6047.8|6041.8|6050|6044|6050.5|6044.5|6045.8|6039.8|9
1634278500000|2021-10-15 06:15:00|6049.8|6043.8|6042.8|6036.8|6049.8|6043.8|6042.3|6036.3|10
1634278800000|2021-10-15 06:20:00|6042.5|6036.5|6043|6037|6044.3|6038.3|6039.7|6033.7|10
1634279100000|2021-10-15 06:25:00|6043.7|6037.7|6049.2|6043.2|6051|6045|6042.2|6036.2|12
1634279400000|2021-10-15 06:30:00|6049.5|6043.5|6046.2|6040.2|6050.7|6044.7|6046.2|6040.2|11
1634279700000|2021-10-15 06:35:00|6046.7|6040.7|6048.2|6042.2|6049.2|6043.2|6041.7|6035.7|88
1634280000000|2021-10-15 06:40:00|6048.5|6042.5|6043.5|6037.5|6048.7|6042.7|6041.7|6035.7|9
1634280300000|2021-10-15 06:45:00|6043.2|6037.2|6048.5|6042.5|6048.5|6042.5|6043.2|6037.2|3
1634280600000|2021-10-15 06:50:00|6049.2|6043.2|6050.2|6044.2|6053.2|6047.2|6048.7|6042.7|9
1634280900000|2021-10-15 06:55:00|6049.7|6043.7|6053.2|6047.2|6053.2|6047.2|6048.2|6042.2|5
1634281200000|2021-10-15 07:00:00|6052.2|6046.2|6068.2|6062.2|6075.5|6069.5|6051.7|6045.7|135
1634281500000|2021-10-15 07:05:00|6068|6062|6073.2|6067.2|6075.2|6069.2|6067.7|6061.7|22
1634281800000|2021-10-15 07:10:00|6073.4|6067.4|6080.2|6074.2|6081.2|6075.2|6072.7|6066.7|51
1634282100000|2021-10-15 07:15:00|6080.7|6074.7|6085.9|6079.9|6086.7|6080.7|6078.7|6072.7|105
1634282400000|2021-10-15 07:20:00|6086.2|6080.2|6080.7|6074.7|6088.7|6082.7|6079.2|6073.2|47
1634282700000|2021-10-15 07:25:00|6080.4|6074.4|6088.7|6082.7|6089.7|6083.7|6080.2|6074.2|59
1634283000000|2021-10-15 07:30:00|6088.4|6082.4|6085.2|6079.2|6089.2|6083.2|6084.9|6078.9|25
1634283300000|2021-10-15 07:35:00|6084.9|6078.9|6078.7|6072.7|6088.2|6082.2|6078.7|6072.7|18
1634283600000|2021-10-15 07:40:00|6078.2|6072.2|6081.2|6075.2|6081.9|6075.9|6077.7|6071.7|40
1634283900000|2021-10-15 07:45:00|6081.4|6075.4|6077.7|6071.7|6081.4|6075.4|6075.7|6069.7|29
1634284200000|2021-10-15 07:50:00|6073.7|6067.7|6077.4|6071.4|6078.4|6072.4|6073.7|6067.7|29
1634284500000|2021-10-15 07:55:00|6077.6|6071.6|6085.9|6079.9|6086.2|6080.2|6077.6|6071.6|39
1634284800000|2021-10-15 08:00:00|6085.7|6079.7|6090.7|6084.7|6091.4|6085.4|6083.2|6077.2|64
1634285100000|2021-10-15 08:05:00|6090.9|6084.9|6091.4|6085.4|6091.4|6085.4|6088.7|6082.7|15
1634285400000|2021-10-15 08:10:00|6091.2|6085.2|6090.2|6084.2|6091.9|6085.9|6089.7|6083.7|13
1634285700000|2021-10-15 08:15:00|6089.7|6083.7|6090.2|6084.2|6091.7|6085.7|6088.7|6082.7|42
1634286000000|2021-10-15 08:20:00|6089.7|6083.7|6084.7|6078.7|6092.2|6086.2|6084.2|6078.2|53
1634286300000|2021-10-15 08:25:00|6083.7|6077.7|6086.2|6080.2|6089.4|6083.4|6082.7|6076.7|19
1634286600000|2021-10-15 08:30:00|6085.7|6079.7|6083.7|6077.7|6087.2|6081.2|6083.7|6077.7|23
1634286900000|2021-10-15 08:35:00|6083.4|6077.4|6086.7|6080.7|6087.7|6081.7|6080.7|6074.7|21
1634287200000|2021-10-15 08:40:00|6087.2|6081.2|6088.9|6082.9|6092.7|6086.7|6085.9|6079.9|185
1634287500000|2021-10-15 08:45:00|6088.4|6082.4|6095.9|6089.9|6095.9|6089.9|6088.2|6082.2|23
1634287800000|2021-10-15 08:50:00|6095.7|6089.7|6091.9|6085.9|6099.4|6093.4|6091.9|6085.9|72
1634288100000|2021-10-15 08:55:00|6092.7|6086.7|6108.4|6102.4|6109.2|6103.2|6092.7|6086.7|125
1634288400000|2021-10-15 09:00:00|6108.9|6102.9|6112.7|6106.7|6115.2|6109.2|6108.6|6102.6|159
1634288700000|2021-10-15 09:05:00|6113.2|6107.2|6114.1|6108.1|6117.6|6111.6|6106.7|6100.7|168
1634289000000|2021-10-15 09:10:00|6113.9|6107.9|6119.6|6113.6|6119.9|6113.9|6111.6|6105.6|75
1634289300000|2021-10-15 09:15:00|6119.4|6113.4|6119.4|6113.4|6120.1|6114.1|6117.1|6111.1|32
1634289600000|2021-10-15 09:20:00|6119.1|6113.1|6108.1|6102.1|6119.6|6113.6|6108.1|6102.1|49
1634289900000|2021-10-15 09:25:00|6109.6|6103.6|6110.1|6104.1|6111.6|6105.6|6104.9|6098.9|20
1634290200000|2021-10-15 09:30:00|6111.1|6105.1|6107.6|6101.6|6111.6|6105.6|6106.1|6100.1|16
1634290500000|2021-10-15 09:35:00|6108.1|6102.1|6105.1|6099.1|6109.1|6103.1|6103.4|6097.4|31
1634290800000|2021-10-15 09:40:00|6104.1|6098.1|6105.4|6099.4|6106.1|6100.1|6103.6|6097.6|18
1634291100000|2021-10-15 09:45:00|6105.2|6099.2|6113.6|6107.6|6114.6|6108.6|6104.9|6098.9|23
1634291400000|2021-10-15 09:50:00|6113.4|6107.4|6113.1|6107.1|6114.6|6108.6|6111.1|6105.1|67
1634291700000|2021-10-15 09:55:00|6112.1|6106.1|6103.6|6097.6|6112.6|6106.6|6096.1|6090.1|130
1634292000000|2021-10-15 10:00:00|6103.1|6097.1|6107.1|6101.1|6108.9|6102.9|6102.6|6096.6|19
1634292300000|2021-10-15 10:05:00|6107.4|6101.4|6101.6|6095.6|6108.6|6102.6|6100.1|6094.1|16
1634292600000|2021-10-15 10:10:00|6101.1|6095.1|6097.4|6091.4|6102.9|6096.9|6097.1|6091.1|32
1634292900000|2021-10-15 10:15:00|6097.1|6091.1|6072.9|6062.9|6097.1|6091.1|6071.1|6062.9|204
1634293200000|2021-10-15 10:20:00|6070.1|6064.1|6086.3|6080.3|6087.3|6081.3|6070.1|6064.1|63
1634293500000|2021-10-15 10:25:00|6086.1|6080.1|6091.3|6085.3|6093.4|6087.4|6085.8|6079.8|135
1634293800000|2021-10-15 10:30:00|6090.9|6084.9|6093.9|6087.9|6094.1|6088.1|6090.1|6084.1|77
1634294100000|2021-10-15 10:35:00|6094.1|6088.1|6096.6|6090.6|6100.1|6094.1|6094.1|6088.1|19
1634294400000|2021-10-15 10:40:00|6096.1|6090.1|6100.1|6094.1|6100.1|6094.1|6095.6|6089.6|17
1634294700000|2021-10-15 10:45:00|6099.9|6093.9|6096.3|6090.3|6103.9|6097.9|6094.3|6088.3|35
1634295000000|2021-10-15 10:50:00|6097.3|6091.3|6097.6|6091.6|6098.1|6092.1|6094.4|6088.4|39
1634295300000|2021-10-15 10:55:00|6097.1|6091.1|6092.8|6086.8|6098.1|6092.1|6091.6|6085.6|53
1634295600000|2021-10-15 11:00:00|6093.3|6087.3|6093.6|6087.6|6096.3|6090.3|6091.6|6085.6|26
1634295900000|2021-10-15 11:05:00|6092.8|6086.8|6093|6087|6093.6|6087.6|6092|6086|5
1634296200000|2021-10-15 11:10:00|6092.8|6086.8|6094.8|6088.8|6096.3|6090.3|6092|6086|51
1634296500000|2021-10-15 11:15:00|6094.5|6088.5|6095.5|6089.5|6095.5|6089.5|6091.5|6085.5|69
1634296800000|2021-10-15 11:20:00|6095|6089|6091.5|6085.5|6095|6089|6091.5|6085.5|42
1634297100000|2021-10-15 11:25:00|6092|6086|6092.2|6086.2|6095.2|6089.2|6091.5|6085.5|38
1634297400000|2021-10-15 11:30:00|6092|6086|6096.5|6090.5|6099|6093|6091.7|6085.7|76
1634297700000|2021-10-15 11:35:00|6096|6090|6098|6092|6099.5|6093.5|6095|6089|18
1634298000000|2021-10-15 11:40:00|6097.7|6091.7|6099.5|6093.5|6099.8|6093.8|6095.2|6089.2|80
1634298300000|2021-10-15 11:45:00|6099|6093|6098.5|6092.5|6100|6094|6096.5|6090.5|26
1634298600000|2021-10-15 11:50:00|6098.7|6092.7|6096|6090|6102.7|6096.7|6095.5|6089.5|90
1634298900000|2021-10-15 11:55:00|6095.8|6089.8|6092.5|6086.5|6095.8|6089.8|6091.2|6085.2|65
1634299200000|2021-10-15 12:00:00|6092.2|6086.2|6090.2|6084.2|6092.8|6086.8|6089.7|6083.7|56
1634299500000|2021-10-15 12:05:00|6090.4|6084.4|6096|6090|6096.4|6090.4|6089.7|6083.7|65
1634299800000|2021-10-15 12:10:00|6095.5|6089.5|6096|6090|6097.7|6091.7|6094.2|6088.2|29
1634300100000|2021-10-15 12:15:00|6094.7|6088.7|6090.5|6084.5|6098|6092|6090.5|6084.5|28
1634300400000|2021-10-15 12:20:00|6090.2|6084.2|6092|6086|6093|6087|6090|6084|55
1634300700000|2021-10-15 12:25:00|6091.2|6085.2|6093.5|6087.5|6094.5|6088.5|6090.5|6084.5|22
1634301000000|2021-10-15 12:30:00|6094|6088|6098.7|6092.7|6098.7|6092.7|6089.7|6083.7|223
1634301300000|2021-10-15 12:35:00|6098.2|6092.2|6094.2|6088.2|6100.4|6094.4|6092.5|6086.5|89
1634301600000|2021-10-15 12:40:00|6094|6088|6098.7|6092.7|6101.2|6095.2|6094|6088|121
1634304600000|2021-10-15 13:30:00|6099.7|6093.7|6093.9|6087.9|6110.4|6104.4|6075.2|6069.2|857
1634304900000|2021-10-15 13:35:00|6096.6|6090.6|6098.4|6092.4|6121.1|6115.1|6096.6|6090.6|531
1634305200000|2021-10-15 13:40:00|6098.1|6092.1|6116.1|6110.1|6118.6|6112.6|6094.9|6088.9|423
1634305500000|2021-10-15 13:45:00|6116.8|6110.8|6114.6|6108.6|6131.8|6125.8|6113.1|6107.1|354
1634305800000|2021-10-15 13:50:00|6114.4|6108.4|6112.4|6106.4|6123.9|6117.9|6108.9|6102.9|372
1634306100000|2021-10-15 13:55:00|6111.9|6105.9|6112.9|6106.9|6129.9|6123.9|6111.4|6105.4|402
1634306400000|2021-10-15 14:00:00|6112.6|6106.6|6092.2|6086.2|6114.1|6108.1|6090.2|6084.2|537
1634306700000|2021-10-15 14:05:00|6091.9|6085.9|6097.9|6091.9|6099|6093|6089.7|6083.7|552
1634307000000|2021-10-15 14:10:00|6099.5|6093.5|6100.6|6094.6|6109.9|6103.9|6095.7|6089.7|317
1634307300000|2021-10-15 14:15:00|6100.4|6094.4|6105.6|6099.6|6112.6|6106.6|6096.4|6090.4|240
1634307600000|2021-10-15 14:20:00|6106.6|6100.6|6091.2|6085.2|6106.6|6100.6|6086.4|6080.4|819
1634307900000|2021-10-15 14:25:00|6091.7|6085.7|6096.9|6090.9|6102.4|6096.4|6087|6081|305
1634308200000|2021-10-15 14:30:00|6097.1|6091.1|6107.6|6101.6|6109.6|6103.6|6097.1|6091.1|602
1634308500000|2021-10-15 14:35:00|6107.9|6101.9|6105.6|6099.6|6114.9|6108.9|6104.6|6098.6|231
1634308800000|2021-10-15 14:40:00|6106.1|6100.1|6113.9|6107.9|6115.1|6109.1|6106.1|6100.1|225
1634309100000|2021-10-15 14:45:00|6114.4|6108.4|6126|6120|6126|6120|6113.9|6107.9|616
1634309400000|2021-10-15 14:50:00|6125.2|6119.2|6134.5|6128.5|6135|6129|6125|6119|297
1634309700000|2021-10-15 14:55:00|6134|6128|6132.2|6126.2|6136.7|6130.7|6127.2|6121.2|378
1634310000000|2021-10-15 15:00:00|6132.5|6126.5|6120.7|6114.7|6133.7|6127.7|6115.6|6109.6|430
1634310300000|2021-10-15 15:05:00|6121.2|6115.2|6110.2|6104.2|6122.2|6116.2|6106.2|6100.2|333
1634310600000|2021-10-15 15:10:00|6110.9|6104.9|6107.5|6101.5|6114|6108|6089.3|6083.3|586
1634310900000|2021-10-15 15:15:00|6107.8|6101.8|6111.4|6105.4|6114.3|6108.3|6106.8|6100.8|138
1634311200000|2021-10-15 15:20:00|6111.2|6105.2|6111.7|6105.7|6115.4|6109.4|6108.3|6102.3|253
1634311500000|2021-10-15 15:25:00|6111.5|6105.5|6105.8|6099.8|6111.7|6105.7|6098.8|6092.8|149
1634311800000|2021-10-15 15:30:00|6106.8|6100.8|6112.8|6106.8|6114.1|6108.1|6099.6|6093.6|294
1634312100000|2021-10-15 15:35:00|6112.6|6106.6|6113.5|6107.5|6119.2|6113.2|6111.3|6105.3|175
1634312400000|2021-10-15 15:40:00|6114|6108|6114.8|6108.8|6115.3|6109.3|6108.8|6102.8|90
1634312700000|2021-10-15 15:45:00|6114.3|6108.3|6111.5|6105.5|6117.3|6111.3|6110.8|6104.8|75
1634313000000|2021-10-15 15:50:00|6111.7|6105.7|6107.5|6101.5|6113.7|6107.7|6105.7|6099.7|152
1634313300000|2021-10-15 15:55:00|6107|6101|6112.2|6106.2|6115.7|6109.7|6104.2|6098.2|197
1634313600000|2021-10-15 16:00:00|6112|6106|6105.3|6099.3|6117.3|6111.3|6104.7|6098.7|423
1634313900000|2021-10-15 16:05:00|6106.8|6100.8|6112.3|6106.3|6113.8|6107.8|6091.6|6085.6|357
1634314200000|2021-10-15 16:10:00|6112|6106|6104.5|6098.5|6114.8|6108.8|6087|6081|257
1634314500000|2021-10-15 16:15:00|6104.3|6098.3|6116.7|6110.7|6117.7|6111.7|6101.8|6095.8|212
1634314800000|2021-10-15 16:20:00|6116.2|6110.2|6110|6104|6117.7|6111.7|6105.5|6099.5|218
1634315100000|2021-10-15 16:25:00|6109.7|6103.7|6109.2|6103.2|6110.8|6104.8|6105|6099|125
1634315400000|2021-10-15 16:30:00|6109.7|6103.7|6107.5|6101.5|6111|6105|6105|6099|65
1634315700000|2021-10-15 16:35:00|6105.7|6099.7|6103.2|6097.2|6108.2|6102.2|6101|6095|136
1634316000000|2021-10-15 16:40:00|6103.5|6097.5|6112.9|6106.9|6118.7|6112.7|6102.5|6096.5|317
1634316300000|2021-10-15 16:45:00|6111.7|6105.7|6115.4|6109.4|6118.7|6112.7|6109.9|6103.9|92
1634316600000|2021-10-15 16:50:00|6116.2|6110.2|6117.7|6111.7|6117.7|6111.7|6113.7|6107.7|41
1634316900000|2021-10-15 16:55:00|6117.9|6111.9|6122.2|6116.2|6127.7|6121.7|6115.7|6109.7|175
1634317200000|2021-10-15 17:00:00|6122.4|6116.4|6122.6|6116.6|6127.4|6121.4|6120.7|6114.7|313
1634317500000|2021-10-15 17:05:00|6122.1|6116.1|6121.1|6115.1|6123.1|6117.1|6118.9|6112.9|69
1634317800000|2021-10-15 17:10:00|6120.6|6114.6|6122.3|6116.3|6122.6|6116.6|6118.7|6112.7|319
1634318100000|2021-10-15 17:15:00|6121.7|6115.7|6107.3|6101.3|6124.5|6118.5|6105.5|6099.5|152
1634318400000|2021-10-15 17:20:00|6107|6101|6110|6104|6113.5|6107.5|6101|6095|156
1634318700000|2021-10-15 17:25:00|6111.1|6105.1|6108.2|6102.2|6112|6106|6102.5|6096.5|105
1634319000000|2021-10-15 17:30:00|6107.5|6101.5|6117|6111|6118|6112|6106.7|6100.7|126
1634319300000|2021-10-15 17:35:00|6116.8|6110.8|6111|6105|6118.8|6112.8|6109.5|6103.5|135
1634319600000|2021-10-15 17:40:00|6110.3|6104.3|6115.6|6109.6|6116|6110|6109.3|6103.3|269
1634319900000|2021-10-15 17:45:00|6115.3|6109.3|6115|6109|6118.3|6112.3|6112.6|6106.6|83
1634320200000|2021-10-15 17:50:00|6115.3|6109.3|6117|6111|6120|6114|6114.5|6108.5|97
1634320500000|2021-10-15 17:55:00|6116|6110|6119.5|6113.5|6120|6114|6114.8|6108.8|122
1634320800000|2021-10-15 18:00:00|6119.8|6113.8|6123.6|6117.6|6126.5|6120.5|6118.3|6112.3|390
1634321100000|2021-10-15 18:05:00|6122.5|6116.5|6116.4|6110.4|6123.6|6117.6|6110.9|6104.9|658
1634321400000|2021-10-15 18:10:00|6116.7|6110.7|6124.3|6118.3|6126.3|6120.3|6103.3|6097.3|1135
1634321700000|2021-10-15 18:15:00|6123.7|6117.7|6128.9|6122.9|6129.9|6123.9|6114.2|6108.2|571
1634515200000|2021-10-18 00:00:00|6138.9|6132.9|6102|6096|6139.8|6133.3|6096.5|6090.5|308
1634515500000|2021-10-18 00:05:00|6101.5|6095.5|6106.9|6100.9|6109.4|6103.4|6096.5|6090.5|113
1634515800000|2021-10-18 00:10:00|6105.9|6099.9|6104.2|6098.2|6108.4|6102.4|6102.3|6096.3|21
1634516100000|2021-10-18 00:15:00|6104.4|6098.4|6105.4|6099.4|6105.6|6099.6|6103.9|6097.9|8
1634516400000|2021-10-18 00:20:00|6105.7|6099.7|6108.9|6102.9|6109.4|6103.4|6105.7|6099.7|5
1634516700000|2021-10-18 00:25:00|6108.4|6102.4|6108.9|6102.9|6111.9|6105.9|6108.4|6102.4|13
1634517000000|2021-10-18 00:30:00|6108.4|6102.4|6107.4|6101.4|6110.4|6104.4|6107.2|6101.2|12
1634517300000|2021-10-18 00:35:00|6106.9|6100.9|6105.9|6099.9|6107.4|6101.4|6102.9|6096.9|12
1634517600000|2021-10-18 00:40:00|6106.2|6100.2|6113.4|6107.4|6117.9|6111.9|6106.2|6100.2|32
1634517900000|2021-10-18 00:45:00|6114.2|6108.2|6109.4|6103.4|6115.4|6109.4|6108.9|6102.9|7
1634518200000|2021-10-18 00:50:00|6109.9|6103.9|6112.9|6106.9|6113.9|6107.9|6109.4|6103.4|6
1634518500000|2021-10-18 00:55:00|6113.2|6107.2|6106.5|6100.5|6114.7|6108.7|6105|6099|10
1634518800000|2021-10-18 01:00:00|6106|6100|6116.9|6110.9|6116.9|6110.9|6101.9|6095.9|31
1634519100000|2021-10-18 01:05:00|6116.4|6110.4|6142.5|6136.5|6146.4|6140.4|6111.9|6105.9|211
1634519400000|2021-10-18 01:10:00|6141.9|6135.9|6146.9|6140.9|6150.9|6144.9|6137.4|6131.4|80
1634519700000|2021-10-18 01:15:00|6146.4|6140.4|6139.9|6133.9|6148.7|6142.6|6139.4|6133.4|109
1634520000000|2021-10-18 01:20:00|6139.4|6133.4|6148.2|6142.2|6148.4|6142.4|6137.7|6131.7|32
1634520300000|2021-10-18 01:25:00|6147.9|6141.9|6143.9|6137.9|6148.4|6142.4|6142.4|6136.4|12
1634520600000|2021-10-18 01:30:00|6143.4|6137.4|6133.4|6127.4|6143.4|6137.4|6133.4|6127.4|34
1634520900000|2021-10-18 01:35:00|6132.9|6126.9|6125.4|6119.4|6136.9|6130.9|6125.4|6119.4|38
1634521200000|2021-10-18 01:40:00|6124.9|6118.9|6119.2|6113.2|6126.9|6120.9|6117.9|6111.9|55
1634521500000|2021-10-18 01:45:00|6119.4|6113.4|6120.9|6114.9|6122.9|6116.9|6117.3|6111.3|19
1634521800000|2021-10-18 01:50:00|6120.7|6114.7|6117.4|6111.4|6120.9|6114.9|6114.9|6108.9|16
1634522100000|2021-10-18 01:55:00|6116.9|6110.9|6115.9|6109.9|6117.7|6111.7|6112.2|6106.2|13
1634522400000|2021-10-18 02:00:00|6115.4|6109.4|6120.1|6114.1|6121.2|6115.2|6113.7|6107.7|23
1634522700000|2021-10-18 02:05:00|6119.6|6113.6|6112.4|6106.4|6126.1|6120.1|6111.1|6105.1|45
1634523000000|2021-10-18 02:10:00|6111.9|6105.9|6115.9|6109.9|6116.4|6110.4|6111.9|6105.9|6
1634523300000|2021-10-18 02:15:00|6116.1|6110.1|6122.6|6116.6|6122.6|6116.6|6116.1|6110.1|3
1634523600000|2021-10-18 02:20:00|6121.9|6115.9|6120.4|6114.4|6125.9|6119.9|6119.1|6113.1|15
1634523900000|2021-10-18 02:25:00|6119.9|6113.9|6123.4|6117.4|6123.4|6117.4|6118.9|6112.9|18
1634524200000|2021-10-18 02:30:00|6123.9|6117.9|6128.9|6122.9|6130.6|6124.6|6120.9|6114.9|10
1634524500000|2021-10-18 02:35:00|6128.6|6122.6|6124.4|6118.4|6128.6|6122.6|6110|6104|51
1634524800000|2021-10-18 02:40:00|6123.9|6117.9|6127.4|6121.4|6127.9|6121.9|6122.4|6116.4|12
1634525100000|2021-10-18 02:45:00|6127.7|6121.7|6132.9|6126.9|6132.9|6126.9|6124.9|6118.9|2
1634525400000|2021-10-18 02:50:00|6131.4|6125.4|6133.9|6127.9|6141.7|6135.7|6130.9|6124.9|78
1634525700000|2021-10-18 02:55:00|6134.1|6128.1|6128.4|6122.4|6136.4|6130.4|6126.4|6120.4|5
1634526000000|2021-10-18 03:00:00|6128.2|6122.2|6128.4|6122.4|6132.4|6126.4|6127.9|6121.9|6
1634526300000|2021-10-18 03:05:00|6128.6|6122.6|6125.4|6119.4|6129.4|6123.4|6120.9|6114.9|20
1634526600000|2021-10-18 03:10:00|6125.7|6119.7|6121.4|6115.4|6126.9|6120.9|6120.9|6114.9|11
1634526900000|2021-10-18 03:15:00|6120.9|6114.9|6114.4|6108.4|6120.9|6114.9|6113.4|6107.4|18
1634527200000|2021-10-18 03:20:00|6116.4|6110.4|6119.9|6113.9|6121.6|6115.6|6114.7|6108.7|19
1634527500000|2021-10-18 03:25:00|6119.7|6113.7|6124.4|6118.4|6125.4|6119.4|6117.4|6111.4|1
1634527800000|2021-10-18 03:30:00|6123.9|6117.9|6116.9|6110.9|6123.9|6117.9|6116.9|6110.9|13
1634528100000|2021-10-18 03:35:00|6116.4|6110.4|6116.7|6110.7|6118.2|6112.2|6116.4|6110.4|5
1634528400000|2021-10-18 03:40:00|6117.1|6111.1|6119.4|6113.4|6119.9|6113.9|6117.1|6111.1|1
1634528700000|2021-10-18 03:45:00|6119.9|6113.9|6118.4|6112.4|6121.4|6115.4|6117.7|6111.7|6
1634529000000|2021-10-18 03:50:00|6118.9|6112.9|6117.2|6111.2|6119.4|6113.4|6117.2|6111.2|2
1634529300000|2021-10-18 03:55:00|6117|6111|6113.2|6107.2|6117.4|6111.4|6112.4|6106.4|6
1634529600000|2021-10-18 04:00:00|6113.4|6107.4|6112.7|6106.7|6113.9|6107.9|6112.2|6106.2|9
1634529900000|2021-10-18 04:05:00|6113|6107|6113.4|6107.4|6114.9|6108.9|6113|6107|2
1634530200000|2021-10-18 04:10:00|6113.6|6107.6|6113.4|6107.4|6113.9|6107.9|6113.4|6107.4|0
1634530800000|2021-10-18 04:20:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.5|6106.5|0
1634531100000|2021-10-18 04:25:00|6112.5|6106.5|6112.2|6106.2|6112.5|6106.5|6111.7|6105.7|1
1634531400000|2021-10-18 04:30:00|6112|6106|6120.4|6114.4|6121.9|6115.9|6111.7|6105.7|8
1634531700000|2021-10-18 04:35:00|6119.9|6113.9|6120.4|6114.4|6121.4|6115.4|6119.9|6113.9|1
1634532000000|2021-10-18 04:40:00|6120.2|6114.2|6117.4|6111.4|6120.4|6114.4|6116.2|6110.2|13
1634532300000|2021-10-18 04:45:00|6117.2|6111.2|6118.4|6112.4|6118.4|6112.4|6116.4|6110.4|3
1634532600000|2021-10-18 04:50:00|6118|6112|6118.4|6112.4|6118.4|6112.4|6117.4|6111.4|0
1634532900000|2021-10-18 04:55:00|6120.7|6114.7|6122.4|6116.4|6123.4|6117.4|6120.7|6114.7|7
1634533200000|2021-10-18 05:00:00|6121.7|6115.7|6117.7|6111.7|6122.9|6116.9|6117.2|6111.2|15
1634533500000|2021-10-18 05:05:00|6117.9|6111.9|6118.2|6112.2|6118.4|6112.4|6117|6111|4
1634533800000|2021-10-18 05:10:00|6118|6112|6118.7|6112.7|6118.9|6112.9|6118|6112|2
1634534100000|2021-10-18 05:15:00|6121.4|6115.4|6125.6|6119.6|6126.9|6120.9|6121.4|6115.4|26
1634534400000|2021-10-18 05:20:00|6125.1|6119.1|6125.9|6119.9|6127.4|6121.4|6125.1|6119.1|15
1634534700000|2021-10-18 05:25:00|6125.4|6119.4|6120.9|6114.9|6126.9|6120.9|6120.9|6114.9|10
1634535000000|2021-10-18 05:30:00|6120.7|6114.7|6133.3|6127.3|6137.3|6131.3|6117.2|6111.2|20
1634535300000|2021-10-18 05:35:00|6131.8|6125.8|6128.3|6122.3|6133.3|6127.3|6122.8|6116.8|10
1634535600000|2021-10-18 05:40:00|6128.1|6122.1|6126.3|6120.3|6130.3|6124.3|6124.1|6118.1|10
1634535900000|2021-10-18 05:45:00|6125.8|6119.8|6128.8|6122.8|6129.3|6123.3|6119.8|6113.8|12
1634536200000|2021-10-18 05:50:00|6129.3|6123.3|6141.3|6135.3|6141.3|6135.3|6127.3|6121.3|29
1634536500000|2021-10-18 05:55:00|6142.5|6136.5|6138.3|6132.3|6142.5|6136.5|6137.8|6131.8|25
1634536800000|2021-10-18 06:00:00|6138.5|6132.5|6137.8|6131.8|6142.5|6136.5|6137.8|6131.8|45
1634537100000|2021-10-18 06:05:00|6135.8|6129.8|6136.8|6130.8|6141.3|6135.3|6131.8|6125.8|84
1634537400000|2021-10-18 06:10:00|6136.6|6130.6|6138.8|6132.8|6139.8|6133.8|6135.5|6129.5|51
1634537700000|2021-10-18 06:15:00|6137.8|6131.8|6136.5|6130.5|6139.5|6133.5|6135.5|6129.5|34
1634538000000|2021-10-18 06:20:00|6136.3|6130.3|6147.3|6141.3|6149.3|6143.3|6136.3|6130.3|61
1634538300000|2021-10-18 06:25:00|6146.8|6140.8|6144.8|6138.8|6147.8|6141.8|6142.8|6136.8|13
1634538600000|2021-10-18 06:30:00|6144.5|6138.5|6138.8|6132.8|6149.8|6143.8|6137|6131|38
1634538900000|2021-10-18 06:35:00|6138.6|6132.6|6135.3|6129.3|6139.3|6133.3|6132.3|6126.3|15
1634539200000|2021-10-18 06:40:00|6136.3|6130.3|6128.8|6122.8|6136.3|6130.3|6127.8|6121.8|92
1634539500000|2021-10-18 06:45:00|6128.3|6122.3|6131.3|6125.3|6133.5|6127.5|6127.6|6121.6|35
1634539800000|2021-10-18 06:50:00|6132.1|6126.1|6128.6|6122.6|6137.5|6131.5|6128.6|6122.6|21
1634540100000|2021-10-18 06:55:00|6128.3|6122.3|6145.5|6139.5|6148.5|6142.5|6127.8|6121.8|131
1634540400000|2021-10-18 07:00:00|6145.3|6139.3|6156.2|6150.2|6164.2|6158.2|6144.8|6138.8|148
1634540700000|2021-10-18 07:05:00|6156|6150|6153.2|6147.2|6160.2|6154.2|6147|6141|46
1634541000000|2021-10-18 07:10:00|6153.4|6147.4|6160.4|6154.4|6160.4|6154.4|6153.4|6147.4|50
1634541300000|2021-10-18 07:15:00|6160.2|6154.2|6160.7|6154.7|6163|6157|6153.7|6147.7|61
1634541600000|2021-10-18 07:20:00|6159.7|6153.7|6152.7|6146.7|6159.7|6153.7|6150.7|6144.7|50
1634541900000|2021-10-18 07:25:00|6153.2|6147.2|6151.7|6145.7|6157.7|6151.7|6151.2|6145.2|13
1634542200000|2021-10-18 07:30:00|6152.7|6146.7|6150.2|6144.2|6156.2|6150.2|6149.7|6143.7|31
1634542500000|2021-10-18 07:35:00|6150.7|6144.7|6149.2|6143.2|6156.7|6150.7|6148.7|6142.7|35
1634542800000|2021-10-18 07:40:00|6149|6143|6145.2|6139.2|6149.2|6143.2|6144|6138|28
1634543100000|2021-10-18 07:45:00|6144.7|6138.7|6146|6140|6148.4|6142.4|6144|6138|22
1634543400000|2021-10-18 07:50:00|6145.7|6139.7|6155.4|6149.4|6155.4|6149.4|6145.5|6139.5|63
1634543700000|2021-10-18 07:55:00|6156.2|6150.2|6149.7|6143.7|6156.7|6150.7|6149.7|6143.7|36
1634544000000|2021-10-18 08:00:00|6149.9|6143.9|6145.7|6139.7|6156.7|6150.7|6144.7|6138.7|63
1634544300000|2021-10-18 08:05:00|6146.2|6140.2|6156.2|6150.2|6156.7|6150.7|6145.5|6139.5|18
1634544600000|2021-10-18 08:10:00|6156|6150|6159.2|6153.2|6163.4|6157.4|6154.2|6148.2|204
1634544900000|2021-10-18 08:15:00|6158.7|6152.7|6149.7|6143.7|6158.7|6152.7|6149.7|6143.7|38
1634545200000|2021-10-18 08:20:00|6150.7|6144.7|6150.7|6144.7|6152.2|6146.2|6147.7|6141.7|59
1634545500000|2021-10-18 08:25:00|6151.2|6145.2|6146.2|6140.2|6151.2|6145.2|6145.7|6139.7|35
1634545800000|2021-10-18 08:30:00|6146|6140|6149.2|6143.2|6152.7|6146.7|6145.2|6139.2|38
1634546100000|2021-10-18 08:35:00|6149|6143|6136.2|6130.2|6149.7|6143.7|6136.2|6130.2|59
1634546400000|2021-10-18 08:40:00|6135.7|6129.7|6135.2|6129.2|6138.5|6132.5|6133.2|6127.2|25
1634546700000|2021-10-18 08:45:00|6135|6129|6133.7|6127.7|6142.2|6136.2|6133.2|6127.2|24
1634547000000|2021-10-18 08:50:00|6133.5|6127.5|6136.2|6130.2|6138.7|6132.7|6132|6126|21
1634547300000|2021-10-18 08:55:00|6135.7|6129.7|6138.2|6132.2|6138.7|6132.7|6134.7|6128.7|16
1634547600000|2021-10-18 09:00:00|6137.7|6131.7|6139.2|6133.2|6140|6134|6137.7|6131.7|20
1634547900000|2021-10-18 09:05:00|6139.4|6133.4|6135.7|6129.7|6144.7|6138.7|6131.9|6125.9|50
1634548200000|2021-10-18 09:10:00|6135.2|6129.2|6131.9|6125.9|6136.7|6130.7|6131.9|6125.9|21
1634548500000|2021-10-18 09:15:00|6132.9|6126.9|6132.7|6126.7|6135.7|6129.7|6127.2|6121.2|14
1634548800000|2021-10-18 09:20:00|6132.2|6126.2|6128.7|6122.7|6132.7|6126.7|6128.2|6122.2|5
1634549100000|2021-10-18 09:25:00|6128.9|6122.9|6129.2|6123.2|6130.2|6124.2|6127.2|6121.2|30
1634549400000|2021-10-18 09:30:00|6128.7|6122.7|6129.4|6123.4|6129.9|6123.9|6127.7|6121.7|6
1634549700000|2021-10-18 09:35:00|6129.7|6123.7|6127.2|6121.2|6131.7|6125.7|6126.7|6120.7|40
1634550000000|2021-10-18 09:40:00|6126.7|6120.7|6122.2|6116.2|6130.2|6124.2|6116.7|6110.7|85
1634550300000|2021-10-18 09:45:00|6121.7|6115.7|6126.2|6120.2|6126.7|6120.7|6121.7|6115.7|12
1634550600000|2021-10-18 09:50:00|6125.8|6119.8|6128.7|6122.7|6131.2|6125.2|6125.7|6119.7|12
1634550900000|2021-10-18 09:55:00|6128.5|6122.5|6131.7|6125.7|6133.7|6127.7|6128.5|6122.5|51
1634551200000|2021-10-18 10:00:00|6131.5|6125.5|6133.2|6127.2|6134.2|6128.2|6129.7|6123.7|12
1634551500000|2021-10-18 10:05:00|6133.7|6127.7|6136.2|6130.2|6136.2|6130.2|6133.7|6127.7|3
1634551800000|2021-10-18 10:10:00|6138.2|6132.2|6137.2|6131.2|6138.2|6132.2|6134|6128|9
1634552100000|2021-10-18 10:15:00|6136.7|6130.7|6134.9|6128.9|6138|6132|6134.7|6128.7|10
1634552400000|2021-10-18 10:20:00|6135.4|6129.4|6132.4|6126.4|6135.4|6129.4|6131.9|6125.9|8
1634552700000|2021-10-18 10:25:00|6132.2|6126.2|6135.9|6129.9|6136.4|6130.4|6130.4|6124.4|12
1634553000000|2021-10-18 10:30:00|6136.4|6130.4|6138.9|6132.9|6138.9|6132.9|6134.7|6128.7|18
1634553300000|2021-10-18 10:35:00|6138.7|6132.7|6135.7|6129.7|6139.2|6133.2|6135.7|6129.7|89
1634553600000|2021-10-18 10:40:00|6135.2|6129.2|6126.2|6120.2|6135.2|6129.2|6121|6115|66
1634553900000|2021-10-18 10:45:00|6125.7|6119.7|6116.8|6110.8|6127.7|6121.7|6116.8|6110.8|114
1634554200000|2021-10-18 10:50:00|6117|6111|6116.3|6110.3|6121.3|6115.3|6115.8|6109.8|38
1634554500000|2021-10-18 10:55:00|6116.7|6110.7|6116.3|6110.3|6118|6112|6116.1|6110.1|33
1634554800000|2021-10-18 11:00:00|6116.6|6110.6|6120.8|6114.8|6121.8|6115.8|6116|6110|32
1634555100000|2021-10-18 11:05:00|6120.5|6114.5|6117.8|6111.8|6121.3|6115.3|6117.3|6111.3|26
1634555400000|2021-10-18 11:10:00|6117.5|6111.5|6116.5|6110.5|6121.2|6115.2|6116.2|6110.2|21
1634555700000|2021-10-18 11:15:00|6116.7|6110.7|6118.7|6112.7|6119.2|6113.2|6116|6110|7
1634556000000|2021-10-18 11:20:00|6118.5|6112.5|6111.7|6105.7|6118.5|6112.5|6109.5|6103.5|112
1634556300000|2021-10-18 11:25:00|6112.2|6106.2|6124.2|6118.2|6127.7|6121.7|6111.2|6105.2|46
1634556600000|2021-10-18 11:30:00|6124|6118|6122.7|6116.7|6124.7|6118.7|6119|6113|36
1634556900000|2021-10-18 11:35:00|6122.4|6116.4|6132.4|6126.4|6132.7|6126.7|6122.4|6116.4|17
1634557200000|2021-10-18 11:40:00|6132.2|6126.2|6129.2|6123.2|6132.6|6126.6|6127.2|6121.2|22
1634557500000|2021-10-18 11:45:00|6129.8|6123.8|6128.3|6122.3|6129.8|6123.8|6125.2|6119.2|40
1634557800000|2021-10-18 11:50:00|6128.1|6122.1|6130.5|6124.5|6131|6125|6127.8|6121.8|15
1634558100000|2021-10-18 11:55:00|6130.2|6124.2|6129|6123|6133.5|6127.5|6128.5|6122.5|22
1634558400000|2021-10-18 12:00:00|6128.5|6122.5|6118.8|6112.8|6129.5|6123.5|6118|6112|77
1634558700000|2021-10-18 12:05:00|6118.3|6112.3|6123.3|6117.3|6124.8|6118.8|6118.3|6112.3|43
1634559000000|2021-10-18 12:10:00|6122.8|6116.8|6125.3|6119.3|6126.8|6120.8|6121.5|6115.5|27
1634559300000|2021-10-18 12:15:00|6125.8|6119.8|6124.4|6118.4|6126.3|6120.3|6122.1|6116.1|6
1634559600000|2021-10-18 12:20:00|6124.8|6118.8|6132.8|6126.8|6133.5|6127.5|6123.6|6117.6|45
1634559900000|2021-10-18 12:25:00|6134|6128|6120.1|6114.1|6134.3|6128.3|6119.3|6113.3|95
1634560200000|2021-10-18 12:30:00|6120.3|6114.3|6099.5|6093.5|6121.4|6115.4|6097.8|6091.8|200
1634560500000|2021-10-18 12:35:00|6097.8|6091.8|6093.7|6087.7|6108.5|6102.5|6092.2|6086.2|155
1634560800000|2021-10-18 12:40:00|6092.2|6086.2|6092.7|6086.7|6097.3|6091.3|6077.7|6071.7|322
1634563800000|2021-10-18 13:30:00|6092.1|6086.1|6112.1|6106.1|6134.8|6128.8|6091.3|6085.3|1145
1634564100000|2021-10-18 13:35:00|6112.4|6106.4|6100.8|6094.8|6113.9|6107.9|6092.2|6086.2|624
1634564400000|2021-10-18 13:40:00|6099.8|6093.8|6096.2|6090.2|6124.2|6118.2|6094|6088|496
1634564700000|2021-10-18 13:45:00|6095.7|6089.7|6107.2|6101.2|6108.2|6102.2|6093.7|6087.7|156
1634565000000|2021-10-18 13:50:00|6108.2|6102.2|6111.7|6105.7|6111.7|6105.7|6098.2|6092.2|418
1634565300000|2021-10-18 13:55:00|6111.2|6105.2|6130.4|6124.4|6143.7|6137.7|6109.2|6103.2|431
1634565600000|2021-10-18 14:00:00|6130.7|6124.7|6154|6148|6154.5|6148.5|6128.7|6122.7|504
1634565900000|2021-10-18 14:05:00|6154.6|6148.6|6154|6148|6179.3|6173.3|6152.5|6146.5|882
1634566200000|2021-10-18 14:10:00|6153.8|6147.8|6155|6149|6157|6151|6144.5|6138.5|397
1634566500000|2021-10-18 14:15:00|6154|6148|6168.1|6162.1|6172.9|6166.9|6144.5|6138.5|600
1634566800000|2021-10-18 14:20:00|6168.6|6162.6|6176|6170|6188.4|6182.4|6168.1|6162.1|512
1634567100000|2021-10-18 14:25:00|6178|6172|6165.5|6159.5|6178.7|6172.7|6164.3|6158.3|353
1634567400000|2021-10-18 14:30:00|6166.5|6160.5|6163|6157|6175.5|6169.5|6160|6154|503
1634567700000|2021-10-18 14:35:00|6162.5|6156.5|6167.1|6161.1|6174.3|6168.3|6157.8|6151.8|249
1634568000000|2021-10-18 14:40:00|6167.6|6161.6|6168.1|6162.1|6175.1|6169.1|6159.4|6153.4|173
1634568300000|2021-10-18 14:45:00|6169.1|6163.1|6172.1|6166.1|6176.6|6170.6|6165.1|6159.1|208
1634568600000|2021-10-18 14:50:00|6172.3|6166.3|6162.8|6156.8|6174.1|6168.1|6159.6|6153.6|244
1634568900000|2021-10-18 14:55:00|6162.1|6156.1|6154.9|6148.9|6168.1|6162.1|6154.2|6148.2|289
1634569200000|2021-10-18 15:00:00|6155.2|6149.2|6176.4|6170.4|6177.1|6171.1|6151.9|6145.9|316
1634569500000|2021-10-18 15:05:00|6176.1|6170.1|6184.1|6178.1|6187.3|6181.3|6176.1|6170.1|262
1634569800000|2021-10-18 15:10:00|6183.8|6177.8|6180|6174|6188.3|6182.3|6179.5|6173.5|155
1634570100000|2021-10-18 15:15:00|6180.5|6174.5|6185.1|6179.1|6186.8|6180.8|6179.2|6173.2|80
1634570400000|2021-10-18 15:20:00|6184.9|6178.9|6177.3|6171.3|6186.1|6180.1|6176.8|6170.8|113
1634570700000|2021-10-18 15:25:00|6177.1|6171.1|6181.5|6175.5|6185.5|6179.5|6176.5|6170.5|103
1634571000000|2021-10-18 15:30:00|6182|6176|6186.2|6180.2|6186.7|6180.7|6175|6169|206
1634571300000|2021-10-18 15:35:00|6186.5|6180.5|6184.2|6178.2|6190.7|6184.7|6182.5|6176.5|223
1634571600000|2021-10-18 15:40:00|6184.5|6178.5|6185.5|6179.5|6190|6184|6183.5|6177.5|121
1634571900000|2021-10-18 15:45:00|6186.5|6180.5|6183.2|6177.2|6188|6182|6182.5|6176.5|100
1634572200000|2021-10-18 15:50:00|6183|6177|6187.5|6181.5|6188.2|6182.2|6183|6177|70
1634572500000|2021-10-18 15:55:00|6187.7|6181.7|6201|6195|6203.5|6197.5|6187.7|6181.7|380
1634572800000|2021-10-18 16:00:00|6201.5|6195.5|6200|6194|6205.5|6199.5|6200|6194|233
1634573100000|2021-10-18 16:05:00|6199.7|6193.7|6173.5|6167.5|6199.7|6193.7|6162.1|6156.1|337
1634573400000|2021-10-18 16:10:00|6173.7|6167.7|6172.5|6166.5|6180|6174|6169.5|6163.5|177
1634573700000|2021-10-18 16:15:00|6173.5|6167.5|6174.5|6168.5|6177.2|6171.2|6171|6165|119
1634574000000|2021-10-18 16:20:00|6174.3|6168.3|6174.5|6168.5|6176.4|6170.4|6172.7|6166.7|84
1634574300000|2021-10-18 16:25:00|6174.3|6168.3|6176.2|6170.2|6177.2|6171.2|6171.2|6165.2|186
1634574600000|2021-10-18 16:30:00|6176.5|6170.5|6178|6172|6183|6177|6174.5|6168.5|215
1634574900000|2021-10-18 16:35:00|6178.2|6172.2|6177.4|6171.4|6179|6173|6173.3|6167.3|145
1634575200000|2021-10-18 16:40:00|6177.7|6171.7|6179.4|6173.4|6188.9|6182.9|6177.4|6171.4|222
1634575500000|2021-10-18 16:45:00|6179.2|6173.2|6171.7|6165.7|6179.4|6173.4|6171.7|6165.7|141
1634575800000|2021-10-18 16:50:00|6171.9|6165.9|6164.9|6158.9|6176.3|6170.3|6163.4|6157.4|259
1634576100000|2021-10-18 16:55:00|6165.2|6159.2|6161.1|6155.1|6166.9|6160.9|6160.8|6154.8|105
1634576400000|2021-10-18 17:00:00|6158.6|6152.6|6175.5|6169.5|6177.2|6171.2|6158.6|6152.6|264
1634576700000|2021-10-18 17:05:00|6174|6168|6175|6169|6175.5|6169.5|6171.8|6165.8|148
1634577000000|2021-10-18 17:10:00|6176|6170|6176.8|6170.8|6182.5|6176.5|6174|6168|131
1634577300000|2021-10-18 17:15:00|6176.6|6170.6|6178.2|6172.2|6181.2|6175.2|6172.7|6166.7|74
1634577600000|2021-10-18 17:20:00|6177.2|6171.2|6169.3|6163.3|6178.2|6172.2|6169.3|6163.3|51
1634577900000|2021-10-18 17:25:00|6170.5|6164.5|6179.3|6173.3|6179.8|6173.8|6169.3|6163.3|76
1634578200000|2021-10-18 17:30:00|6179.5|6173.5|6178.3|6172.3|6180.3|6174.3|6173.3|6167.3|117
1634578500000|2021-10-18 17:35:00|6177.8|6171.8|6170.5|6164.5|6177.8|6171.8|6168.3|6162.3|162
1634578800000|2021-10-18 17:40:00|6171|6165|6175.4|6169.4|6176.8|6170.8|6167.7|6161.7|791
1634579100000|2021-10-18 17:45:00|6175.9|6169.9|6187.6|6181.6|6199.1|6193.1|6174.9|6168.9|326
1634579400000|2021-10-18 17:50:00|6186.4|6180.4|6197.5|6191.5|6198.3|6192.3|6186.4|6180.4|283
1634579700000|2021-10-18 17:55:00|6196|6190|6199|6193|6204.3|6198.3|6196|6190|625
1634580000000|2021-10-18 18:00:00|6199.5|6193.5|6197.9|6191.9|6204.8|6198.8|6189.9|6183.9|481
1634580300000|2021-10-18 18:05:00|6197.7|6191.7|6204.3|6198.3|6206.3|6200.3|6194|6188|401
1634580600000|2021-10-18 18:10:00|6204.5|6198.5|6186.5|6180.5|6205.5|6199.5|6180.5|6174.5|1032
1634580900000|2021-10-18 18:15:00|6187|6181|6175.2|6169.2|6187|6181|6171.9|6165.9|271
1634601600000|2021-10-19 00:00:00|6174.7|6168.7|6167.2|6161.2|6174.7|6168.7|6162.7|6156.7|260
1634601900000|2021-10-19 00:05:00|6167.4|6161.4|6160.5|6154.5|6170.7|6164.7|6160.2|6154.2|96
1634602200000|2021-10-19 00:10:00|6160.8|6154.8|6167.3|6161.3|6167.3|6161.3|6157.8|6151.8|23
1634602500000|2021-10-19 00:15:00|6167.6|6161.6|6170.3|6164.3|6170.3|6164.3|6167.6|6161.6|18
1634602800000|2021-10-19 00:20:00|6170.7|6164.7|6172.8|6166.8|6174.5|6168.5|6170.7|6164.7|26
1634603100000|2021-10-19 00:25:00|6172.6|6166.6|6168.8|6162.8|6172.6|6166.6|6168.8|6162.8|10
1634603400000|2021-10-19 00:30:00|6169.2|6163.2|6169.8|6163.8|6171.3|6165.3|6168.3|6162.3|10
1634603700000|2021-10-19 00:35:00|6170.3|6164.3|6168.8|6162.8|6170.8|6164.8|6168.8|6162.8|6
1634604000000|2021-10-19 00:40:00|6169.2|6163.2|6174.9|6168.9|6174.9|6168.9|6168.3|6162.3|13
1634604300000|2021-10-19 00:45:00|6176|6170|6172.4|6166.4|6176|6170|6172.4|6166.4|30
1634604600000|2021-10-19 00:50:00|6172.7|6166.7|6170.3|6164.3|6173.5|6167.5|6169.8|6163.8|40
1634604900000|2021-10-19 00:55:00|6170|6164|6166|6160|6170|6164|6164.2|6158.2|15
1634605200000|2021-10-19 01:00:00|6165.7|6159.7|6164.9|6158.9|6166.5|6160.5|6155.2|6149.2|51
1634605500000|2021-10-19 01:05:00|6164.7|6158.7|6171|6165|6172.8|6166.8|6160.8|6154.8|31
1634605800000|2021-10-19 01:10:00|6171.5|6165.5|6178.9|6172.9|6178.9|6172.9|6170.1|6164.1|49
1634606100000|2021-10-19 01:15:00|6178.7|6172.7|6179.8|6173.8|6184.2|6178.2|6176|6170|31
1634606400000|2021-10-19 01:20:00|6180.3|6174.3|6184.9|6178.9|6185.4|6179.4|6179.5|6173.5|9
1634606700000|2021-10-19 01:25:00|6184.4|6178.4|6185.8|6179.8|6185.8|6179.8|6183.2|6177.2|4
1634607000000|2021-10-19 01:30:00|6185.5|6179.5|6191.5|6185.5|6192.8|6186.8|6185.5|6179.5|26
1634607300000|2021-10-19 01:35:00|6192.3|6186.3|6191.8|6185.8|6194.8|6188.8|6189|6183|35
1634607600000|2021-10-19 01:40:00|6192.1|6186.1|6190.8|6184.8|6194.8|6188.8|6190.3|6184.3|39
1634607900000|2021-10-19 01:45:00|6190.3|6184.3|6193.3|6187.3|6194.8|6188.8|6189.8|6183.8|12
1634608200000|2021-10-19 01:50:00|6193|6187|6193.8|6187.8|6194.5|6188.5|6190.3|6184.3|17
1634608500000|2021-10-19 01:55:00|6194|6188|6199.8|6193.8|6200.3|6194.3|6194|6188|29
1634608800000|2021-10-19 02:00:00|6199.5|6193.5|6201.5|6195.5|6203.3|6197.3|6198.8|6192.8|57
1634609100000|2021-10-19 02:05:00|6202|6196|6195.5|6189.5|6202|6196|6195.5|6189.5|12
1634609400000|2021-10-19 02:10:00|6195.9|6189.9|6200.8|6194.8|6201.3|6195.3|6195.9|6189.9|8
1634609700000|2021-10-19 02:15:00|6201|6195|6202.8|6196.8|6203.3|6197.3|6200.8|6194.8|1
1634610000000|2021-10-19 02:20:00|6202.3|6196.3|6201.3|6195.3|6202.8|6196.8|6201.3|6195.3|0
1634610300000|2021-10-19 02:25:00|6202.5|6196.5|6203.5|6197.5|6204.3|6198.3|6202|6196|3
1634610600000|2021-10-19 02:30:00|6204|6198|6203|6197|6205.5|6199.5|6203|6197|22
1634610900000|2021-10-19 02:35:00|6204.3|6198.3|6205.3|6199.3|6206.5|6200.5|6204.3|6198.3|21
1634611200000|2021-10-19 02:40:00|6205|6199|6205.8|6199.8|6206.8|6200.8|6204|6198|16
1634611500000|2021-10-19 02:45:00|6206.3|6200.3|6211.3|6205.3|6211.8|6205.8|6206.3|6200.3|66
1634611800000|2021-10-19 02:50:00|6211.5|6205.5|6207.8|6201.8|6211.8|6205.8|6207.8|6201.8|15
1634612100000|2021-10-19 02:55:00|6208|6202|6199.3|6193.3|6209.3|6203.3|6199.3|6193.3|22
1634612400000|2021-10-19 03:00:00|6198.5|6192.5|6200|6194|6204.3|6198.3|6197.8|6191.8|10
1634612700000|2021-10-19 03:05:00|6200.3|6194.3|6199.3|6193.3|6204.3|6198.3|6197.8|6191.8|6
1634613000000|2021-10-19 03:10:00|6199.9|6193.9|6199.5|6193.5|6201.3|6195.3|6197.3|6191.3|9
1634613300000|2021-10-19 03:15:00|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6197.8|6191.8|2
1634613600000|2021-10-19 03:20:00|6198.8|6192.8|6202.5|6196.5|6203|6197|6198.3|6192.3|17
1634613900000|2021-10-19 03:25:00|6203|6197|6210|6204|6210|6204|6202.8|6196.8|27
1634614200000|2021-10-19 03:30:00|6208.8|6202.8|6205.2|6199.2|6208.8|6202.8|6203.8|6197.8|26
1634614500000|2021-10-19 03:35:00|6205.7|6199.7|6206.7|6200.7|6207.9|6201.9|6205.5|6199.5|16
1634614800000|2021-10-19 03:40:00|6207.2|6201.2|6207.7|6201.7|6207.7|6201.7|6206.5|6200.5|3
1634615100000|2021-10-19 03:45:00|6207.5|6201.5|6207.2|6201.2|6207.7|6201.7|6207.2|6201.2|0
1634615400000|2021-10-19 03:50:00|6207.5|6201.5|6207.2|6201.2|6208.2|6202.2|6205.7|6199.7|10
1634615700000|2021-10-19 03:55:00|6207.9|6201.9|6208.7|6202.7|6210.2|6204.2|6206.7|6200.7|12
1634616000000|2021-10-19 04:00:00|6209|6203|6205.2|6199.2|6209|6203|6205.2|6199.2|7
1634616300000|2021-10-19 04:05:00|6204|6198|6204.2|6198.2|6205.2|6199.2|6203.7|6197.7|6
1634616600000|2021-10-19 04:10:00|6204.5|6198.5|6208.4|6202.4|6208.4|6202.4|6204.2|6198.2|6
1634616900000|2021-10-19 04:15:00|6208.2|6202.2|6211.3|6205.3|6211.3|6205.3|6208.2|6202.2|80
1634617200000|2021-10-19 04:20:00|6211.8|6205.8|6207.3|6201.3|6212.3|6206.3|6205.8|6199.8|44
1634617500000|2021-10-19 04:25:00|6206.3|6200.3|6207.3|6201.3|6207.3|6201.3|6206.1|6200.1|2
1634617800000|2021-10-19 04:30:00|6206.8|6200.8|6210.3|6204.3|6210.6|6204.6|6206.1|6200.1|13
1634618100000|2021-10-19 04:35:00|6210.5|6204.5|6208.8|6202.8|6210.8|6204.8|6208.8|6202.8|2
1634618400000|2021-10-19 04:40:00|6209.3|6203.3|6208.3|6202.3|6209.3|6203.3|6208.3|6202.3|1
1634618700000|2021-10-19 04:45:00|6208.1|6202.1|6206.6|6200.6|6208.3|6202.3|6206.3|6200.3|0
1634619000000|2021-10-19 04:50:00|6206.3|6200.3|6207.3|6201.3|6207.3|6201.3|6205.8|6199.8|5
1634619300000|2021-10-19 04:55:00|6206.8|6200.8|6206.8|6200.8|6207.3|6201.3|6206.3|6200.3|0
1634619600000|2021-10-19 05:00:00|6207.3|6201.3|6208.3|6202.3|6208.3|6202.3|6207.3|6201.3|0
1634619900000|2021-10-19 05:05:00|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.3|6202.3|2
1634620200000|2021-10-19 05:10:00|6208.3|6202.3|6207.7|6201.7|6208.3|6202.3|6207.2|6201.2|4
1634620500000|2021-10-19 05:15:00|6207.2|6201.2|6206.8|6200.8|6207.2|6201.2|6205.5|6199.5|2
1634620800000|2021-10-19 05:20:00|6206.5|6200.5|6206.8|6200.8|6206.8|6200.8|6206.3|6200.3|0
1634621100000|2021-10-19 05:25:00|6207.3|6201.3|6207.3|6201.3|6208.3|6202.3|6206.8|6200.8|6
1634621400000|2021-10-19 05:30:00|6208|6202|6214.5|6208.5|6217|6211|6208|6202|72
1634621700000|2021-10-19 05:35:00|6216|6210|6213|6207|6216.5|6210.5|6211|6205|42
1634622000000|2021-10-19 05:40:00|6212.5|6206.5|6210.2|6204.2|6213.3|6207.3|6207.4|6201.4|6
1634622300000|2021-10-19 05:45:00|6210|6204|6205.7|6199.7|6211.2|6205.2|6205.2|6199.2|3
1634622600000|2021-10-19 05:50:00|6206.4|6200.4|6201.9|6195.9|6208|6202|6201.7|6195.7|15
1634622900000|2021-10-19 05:55:00|6201.7|6195.7|6204.2|6198.2|6205.7|6199.7|6201.2|6195.2|8
1634623200000|2021-10-19 06:00:00|6203.7|6197.7|6209.2|6203.2|6209.2|6203.2|6201.2|6195.2|18
1634623500000|2021-10-19 06:05:00|6209|6203|6208.2|6202.2|6210.7|6204.7|6206.2|6200.2|19
1634623800000|2021-10-19 06:10:00|6208.4|6202.4|6207.2|6201.2|6210.9|6204.9|6206.2|6200.2|20
1634624100000|2021-10-19 06:15:00|6206.2|6200.2|6211.7|6205.7|6212.2|6206.2|6205.2|6199.2|6
1634624400000|2021-10-19 06:20:00|6211.2|6205.2|6210.7|6204.7|6213.7|6207.7|6209.2|6203.2|54
1634624700000|2021-10-19 06:25:00|6211.2|6205.2|6215.2|6209.2|6216.7|6210.7|6211.2|6205.2|118
1634625000000|2021-10-19 06:30:00|6215.7|6209.7|6215.2|6209.2|6216.7|6210.7|6209|6203|20
1634625300000|2021-10-19 06:35:00|6215.7|6209.7|6213.7|6207.7|6216.2|6210.2|6213.2|6207.2|18
1634625600000|2021-10-19 06:40:00|6213.5|6207.5|6216.1|6210.1|6218.2|6212.2|6212.2|6206.2|34
1634625900000|2021-10-19 06:45:00|6216.3|6210.3|6213.4|6207.4|6220.1|6214.1|6212.9|6206.9|36
1634626200000|2021-10-19 06:50:00|6213.6|6207.6|6212.6|6206.6|6216.7|6210.7|6211.1|6205.1|6
1634626500000|2021-10-19 06:55:00|6212.8|6206.8|6207.6|6201.6|6213.6|6207.6|6205.1|6199.1|32
1634626800000|2021-10-19 07:00:00|6207.1|6201.1|6194.6|6188.6|6207.6|6201.6|6190.1|6184.1|95
1634627100000|2021-10-19 07:05:00|6194.1|6188.1|6195.1|6189.1|6200.6|6194.6|6190.1|6184.1|46
1634627400000|2021-10-19 07:10:00|6194.5|6188.5|6203.6|6197.6|6205.1|6199.1|6193.1|6187.1|116
1634627700000|2021-10-19 07:15:00|6203.4|6197.4|6198.4|6192.4|6203.6|6197.6|6198.2|6192.2|14
1634628000000|2021-10-19 07:20:00|6198.9|6192.9|6199.7|6193.7|6200.7|6194.7|6197.7|6191.7|17
1634628300000|2021-10-19 07:25:00|6199.9|6193.9|6200.2|6194.2|6203.2|6197.2|6198.7|6192.7|16
1634628600000|2021-10-19 07:30:00|6200|6194|6201.2|6195.2|6202.2|6196.2|6199|6193|5
1634628900000|2021-10-19 07:35:00|6200.7|6194.7|6200.2|6194.2|6204.9|6198.9|6199.7|6193.7|57
1634629200000|2021-10-19 07:40:00|6201.5|6195.5|6204.4|6198.4|6206.2|6200.2|6200.2|6194.2|20
1634629500000|2021-10-19 07:45:00|6204.2|6198.2|6206.2|6200.2|6208|6202|6203.7|6197.7|11
1634629800000|2021-10-19 07:50:00|6205.3|6199.3|6204.2|6198.2|6205.7|6199.7|6201.7|6195.7|16
1634630100000|2021-10-19 07:55:00|6204.4|6198.4|6212.7|6206.7|6213.7|6207.7|6201.2|6195.2|118
1634630400000|2021-10-19 08:00:00|6212.5|6206.5|6210.7|6204.7|6214.2|6208.2|6209.2|6203.2|130
1634630700000|2021-10-19 08:05:00|6210.5|6204.5|6205.7|6199.7|6211.3|6205.3|6205.7|6199.7|9
1634631000000|2021-10-19 08:10:00|6205.1|6199.1|6203.1|6197.1|6207.6|6201.6|6203.1|6197.1|4
1634631300000|2021-10-19 08:15:00|6203.6|6197.6|6200.6|6194.6|6204.9|6198.9|6200.4|6194.4|42
1634631600000|2021-10-19 08:20:00|6201.1|6195.1|6199.2|6193.2|6202.2|6196.2|6198|6192|24
1634631900000|2021-10-19 08:25:00|6199.4|6193.4|6198.7|6192.7|6200.2|6194.2|6197.7|6191.7|17
1634632200000|2021-10-19 08:30:00|6198.9|6192.9|6198.2|6192.2|6201.7|6195.7|6197.4|6191.4|44
1634632500000|2021-10-19 08:35:00|6198.7|6192.7|6198.7|6192.7|6199.7|6193.7|6197.7|6191.7|13
1634632800000|2021-10-19 08:40:00|6198.4|6192.4|6199.4|6193.4|6199.6|6193.6|6195.7|6189.7|98
1634633100000|2021-10-19 08:45:00|6199.6|6193.6|6197.9|6191.9|6202.2|6196.2|6197.7|6191.7|21
1634633400000|2021-10-19 08:50:00|6197.6|6191.6|6199.7|6193.7|6202.5|6196.5|6196.7|6190.7|18
1634633700000|2021-10-19 08:55:00|6200.2|6194.2|6199.8|6193.8|6201.4|6195.4|6199.4|6193.4|5
1634634000000|2021-10-19 09:00:00|6200.1|6194.1|6203.6|6197.6|6203.6|6197.6|6199.9|6193.9|21
1634634300000|2021-10-19 09:05:00|6203.4|6197.4|6199.1|6193.1|6204.1|6198.1|6197.3|6191.3|24
1634634600000|2021-10-19 09:10:00|6198.6|6192.6|6197.8|6191.8|6198.6|6192.6|6197.6|6191.6|7
1634634900000|2021-10-19 09:15:00|6197.1|6191.1|6196.3|6190.3|6198.3|6192.3|6194.8|6188.8|55
1634635200000|2021-10-19 09:20:00|6195.8|6189.8|6188|6182|6197|6191|6186.2|6180.2|138
1634635500000|2021-10-19 09:25:00|6189.5|6183.5|6193.5|6187.5|6194.5|6188.5|6187.2|6181.2|64
1634635800000|2021-10-19 09:30:00|6193.7|6187.7|6194.5|6188.5|6194.5|6188.5|6191.5|6185.5|20
1634636100000|2021-10-19 09:35:00|6193|6187|6188.5|6182.5|6193|6187|6188|6182|36
1634636400000|2021-10-19 09:40:00|6189|6183|6191|6185|6194.8|6188.8|6188|6182|22
1634636700000|2021-10-19 09:45:00|6190.8|6184.8|6192.5|6186.5|6193.5|6187.5|6190|6184|3
1634637000000|2021-10-19 09:50:00|6192|6186|6194|6188|6194|6188|6192|6186|2
1634637300000|2021-10-19 09:55:00|6194.5|6188.5|6194|6188|6194.5|6188.5|6193.5|6187.5|21
1634637600000|2021-10-19 10:00:00|6193.5|6187.5|6197.5|6191.5|6197.5|6191.5|6193.5|6187.5|17
1634637900000|2021-10-19 10:05:00|6197|6191|6196.5|6190.5|6199|6193|6195.7|6189.7|2
1634638200000|2021-10-19 10:10:00|6196.3|6190.3|6194.5|6188.5|6196.3|6190.3|6194|6188|2
1634638500000|2021-10-19 10:15:00|6194|6188|6193|6187|6195.5|6189.5|6193|6187|5
1634638800000|2021-10-19 10:20:00|6192|6186|6194.8|6188.8|6195.5|6189.5|6189|6183|5
1634639100000|2021-10-19 10:25:00|6194.3|6188.3|6196.5|6190.5|6198.2|6192.2|6194.3|6188.3|3
1634639400000|2021-10-19 10:30:00|6196|6190|6196.2|6190.2|6196.5|6190.5|6195.5|6189.5|22
1634639700000|2021-10-19 10:35:00|6197.2|6191.2|6192.5|6186.5|6199|6193|6192.5|6186.5|24
1634640000000|2021-10-19 10:40:00|6193.2|6187.2|6193.8|6187.8|6195|6189|6193|6187|4
1634640300000|2021-10-19 10:45:00|6195|6189|6194|6188|6196|6190|6193.5|6187.5|6
1634640600000|2021-10-19 10:50:00|6194.5|6188.5|6193|6187|6195.8|6189.8|6192.3|6186.3|2
1634640900000|2021-10-19 10:55:00|6192.8|6186.8|6195|6189|6197.5|6191.5|6192.3|6186.3|12
1634641200000|2021-10-19 11:00:00|6194.7|6188.7|6194.3|6188.3|6196.3|6190.3|6193.3|6187.3|2
1634641500000|2021-10-19 11:05:00|6194|6188|6194.5|6188.5|6194.5|6188.5|6193|6187|2
1634641800000|2021-10-19 11:10:00|6194|6188|6189.8|6183.8|6194|6188|6189.7|6183.7|15
1634642100000|2021-10-19 11:15:00|6190|6184|6190|6184|6190.5|6184.5|6189.8|6183.8|8
1634642400000|2021-10-19 11:20:00|6189.8|6183.8|6190|6184|6190.5|6184.5|6189.8|6183.8|25
1634642700000|2021-10-19 11:25:00|6189.8|6183.8|6192.6|6186.6|6192.6|6186.6|6189.8|6183.8|14
1634643000000|2021-10-19 11:30:00|6193.4|6187.4|6190.1|6184.1|6193.4|6187.4|6189.1|6183.1|25
1634643300000|2021-10-19 11:35:00|6189.9|6183.9|6190.6|6184.6|6190.6|6184.6|6189.6|6183.6|2
1634643600000|2021-10-19 11:40:00|6190.1|6184.1|6191|6185|6191.8|6185.8|6188.5|6182.5|19
1634643900000|2021-10-19 11:45:00|6191.2|6185.2|6191.7|6185.7|6193.5|6187.5|6189.3|6183.3|16
1634644200000|2021-10-19 11:50:00|6192.8|6186.8|6191.2|6185.2|6194.2|6188.2|6190|6184|38
1634644500000|2021-10-19 11:55:00|6191.5|6185.5|6192.3|6186.3|6192.8|6186.8|6191|6185|46
1634644800000|2021-10-19 12:00:00|6192.5|6186.5|6191.7|6185.7|6193.7|6187.7|6190.2|6184.2|92
1634645100000|2021-10-19 12:05:00|6191|6185|6189.9|6183.9|6191.7|6185.7|6188.5|6182.5|123
1634645400000|2021-10-19 12:10:00|6190.2|6184.2|6191.4|6185.4|6191.9|6185.9|6189.4|6183.4|74
1634645700000|2021-10-19 12:15:00|6190.9|6184.9|6189.4|6183.4|6191.9|6185.9|6188.6|6182.6|43
1634646000000|2021-10-19 12:20:00|6188.9|6182.9|6177.4|6171.4|6190.2|6184.2|6176.4|6170.4|399
1634646300000|2021-10-19 12:25:00|6177.6|6171.6|6176.4|6170.4|6179.8|6173.8|6175.9|6169.9|89
1634646600000|2021-10-19 12:30:00|6176.2|6170.2|6169.2|6163.2|6176.2|6170.2|6168.9|6162.9|53
1634646900000|2021-10-19 12:35:00|6169.7|6163.7|6171.7|6165.7|6172.9|6166.9|6168.1|6162.1|57
1634647200000|2021-10-19 12:40:00|6171.4|6165.4|6169.1|6163.1|6172.4|6166.4|6167.6|6161.6|96
1634650200000|2021-10-19 13:30:00|6163.2|6157.2|6138.4|6132.4|6164.7|6158.7|6135.3|6129.3|1543
1634650500000|2021-10-19 13:35:00|6137.9|6131.9|6140.2|6134.2|6145|6139|6122|6116|774
1634650800000|2021-10-19 13:40:00|6141|6135|6147.4|6141.4|6156.7|6150.7|6140|6134|541
1634651100000|2021-10-19 13:45:00|6146.6|6140.6|6137|6131|6152.5|6146.5|6127.4|6121.4|617
1634651400000|2021-10-19 13:50:00|6137.5|6131.5|6140.5|6134.5|6148.5|6142.5|6135.5|6129.5|216
1634651700000|2021-10-19 13:55:00|6141.2|6135.2|6167.6|6161.6|6172.4|6166.4|6138|6132|408
1634652000000|2021-10-19 14:00:00|6167.4|6161.4|6195.5|6189.5|6198.2|6192.2|6167.4|6161.4|603
1634652300000|2021-10-19 14:05:00|6195.3|6189.3|6192.1|6186.1|6198.2|6192.2|6184.2|6178.2|282
1634652600000|2021-10-19 14:10:00|6190.7|6184.7|6191.1|6185.1|6193.6|6187.6|6179.3|6173.3|425
1634652900000|2021-10-19 14:15:00|6190.3|6184.3|6203.6|6197.6|6207.5|6201.5|6187.5|6181.5|394
1634653200000|2021-10-19 14:20:00|6203.3|6197.3|6196.1|6190.1|6208.6|6202.6|6196.1|6190.1|253
1634653500000|2021-10-19 14:25:00|6195.6|6189.6|6197.1|6191.1|6200.9|6194.9|6192.4|6186.4|371
1634653800000|2021-10-19 14:30:00|6197.6|6191.6|6191.3|6185.3|6206.3|6200.3|6191.1|6185.1|395
1634654100000|2021-10-19 14:35:00|6191.1|6185.1|6206.8|6200.8|6207.1|6201.1|6190.8|6184.8|369
1634654400000|2021-10-19 14:40:00|6206.5|6200.5|6203.1|6197.1|6227|6221|6203.1|6197.1|464
1634654700000|2021-10-19 14:45:00|6203.3|6197.3|6194.1|6188.1|6205.8|6199.8|6190.1|6184.1|356
1634655000000|2021-10-19 14:50:00|6194.8|6188.8|6203.1|6197.1|6207.4|6201.4|6186.6|6180.6|296
1634655300000|2021-10-19 14:55:00|6203.3|6197.3|6208.1|6202.1|6214.8|6208.8|6202|6196|260
1634655600000|2021-10-19 15:00:00|6207.5|6201.5|6200.6|6194.6|6207.5|6201.5|6191.6|6185.6|203
1634655900000|2021-10-19 15:05:00|6200.8|6194.8|6192.7|6186.7|6204.6|6198.6|6189.7|6183.7|146
1634656200000|2021-10-19 15:10:00|6192.2|6186.2|6193.9|6187.9|6198.1|6192.1|6190.2|6184.2|87
1634656500000|2021-10-19 15:15:00|6193.7|6187.7|6195.9|6189.9|6198.2|6192.2|6192.3|6186.3|97
1634656800000|2021-10-19 15:20:00|6195.4|6189.4|6191.6|6185.6|6197.8|6191.8|6191.6|6185.6|126
1634657100000|2021-10-19 15:25:00|6191.8|6185.8|6202.1|6196.1|6202.1|6196.1|6189.1|6183.1|159
1634657400000|2021-10-19 15:30:00|6201.8|6195.8|6208.1|6202.1|6210.9|6204.9|6201.8|6195.8|201
1634657700000|2021-10-19 15:35:00|6206.1|6200.1|6206.6|6200.6|6214.3|6208.3|6205.6|6199.6|223
1634658000000|2021-10-19 15:40:00|6206.3|6200.3|6210.1|6204.1|6212.6|6206.6|6205.1|6199.1|136
1634658300000|2021-10-19 15:45:00|6210.7|6204.7|6204.6|6198.6|6211.6|6205.6|6203.6|6197.6|170
1634658600000|2021-10-19 15:50:00|6204.3|6198.3|6208.5|6202.5|6209.7|6203.7|6203.1|6197.1|135
1634658900000|2021-10-19 15:55:00|6207.9|6201.9|6197.6|6191.6|6207.9|6201.9|6194.3|6188.3|188
1634659200000|2021-10-19 16:00:00|6198.1|6192.1|6198.6|6192.6|6201.5|6195.5|6196|6190|153
1634659500000|2021-10-19 16:05:00|6198.2|6192.2|6200.5|6194.5|6200.5|6194.5|6197.1|6191.1|255
1634659800000|2021-10-19 16:10:00|6201|6195|6209|6203|6210.9|6204.9|6200.3|6194.3|259
1634660100000|2021-10-19 16:15:00|6208.5|6202.5|6215.7|6209.7|6220.9|6214.9|6207.5|6201.5|153
1634660400000|2021-10-19 16:20:00|6215.9|6209.9|6217.4|6211.4|6219.4|6213.4|6213.9|6207.9|126
1634660700000|2021-10-19 16:25:00|6218.2|6212.2|6216.4|6210.4|6222.2|6216.2|6215.9|6209.9|158
1634661000000|2021-10-19 16:30:00|6217.9|6211.9|6216.2|6210.2|6218.9|6212.9|6214.4|6208.4|127
1634661300000|2021-10-19 16:35:00|6215.7|6209.7|6221.9|6215.9|6222.9|6216.9|6215.7|6209.7|206
1634661600000|2021-10-19 16:40:00|6222.4|6216.4|6208.4|6202.4|6222.4|6216.4|6206.9|6200.9|209
1634661900000|2021-10-19 16:45:00|6209.4|6203.4|6210.9|6204.9|6214.4|6208.4|6208.2|6202.2|314
1634662200000|2021-10-19 16:50:00|6211.1|6205.1|6219.6|6213.6|6220.1|6214.1|6209.1|6203.1|140
1634662500000|2021-10-19 16:55:00|6219.8|6213.8|6219.3|6213.3|6221.5|6215.5|6217.3|6211.3|174
1634662800000|2021-10-19 17:00:00|6218.8|6212.8|6219|6213|6221.8|6215.8|6217.8|6211.8|120
1634663100000|2021-10-19 17:05:00|6219.5|6213.5|6214.4|6208.4|6219.8|6213.8|6213.3|6207.3|170
1634663400000|2021-10-19 17:10:00|6214.6|6208.6|6219|6213|6220.6|6214.6|6214.6|6208.6|94
1634663700000|2021-10-19 17:15:00|6217.8|6211.8|6219.8|6213.8|6223.5|6217.5|6217.8|6211.8|120
1634664000000|2021-10-19 17:20:00|6218.8|6212.8|6215.3|6209.3|6220.1|6214.1|6213.8|6207.8|194
1634664300000|2021-10-19 17:25:00|6213.5|6207.5|6212.8|6206.8|6219.7|6213.7|6210.8|6204.8|190
1634664600000|2021-10-19 17:30:00|6213|6207|6224|6218|6224.7|6218.7|6212.8|6206.8|168
1634664900000|2021-10-19 17:35:00|6223.2|6217.2|6223.4|6217.4|6225.2|6219.2|6223.2|6217.2|139
1634665200000|2021-10-19 17:40:00|6223.9|6217.9|6228.6|6222.6|6230.5|6224.5|6223.2|6217.2|312
1634665500000|2021-10-19 17:45:00|6229.1|6223.1|6224.3|6218.3|6229.6|6223.6|6223.4|6217.4|223
1634665800000|2021-10-19 17:50:00|6224.8|6218.8|6225.8|6219.8|6230.8|6224.8|6224.8|6218.8|269
1634666100000|2021-10-19 17:55:00|6226.3|6220.3|6218.7|6212.7|6228.8|6222.8|6217.2|6211.2|295
1634666400000|2021-10-19 18:00:00|6219.4|6213.4|6228.8|6222.8|6232.2|6226.2|6216.5|6210.5|403
1634666700000|2021-10-19 18:05:00|6228.5|6222.5|6222.2|6216.2|6230.3|6224.3|6222.2|6216.2|180
1634667000000|2021-10-19 18:10:00|6222.4|6216.4|6226.5|6220.5|6228|6222|6213.3|6207.3|938
1634667300000|2021-10-19 18:15:00|6226.3|6220.3|6214.8|6208.8|6233.3|6227.3|6213.3|6207.3|494
1634688000000|2021-10-20 00:00:00|6217.6|6211.6|6217.6|6211.6|6218.6|6212.6|6211.4|6205.4|90
1634688300000|2021-10-20 00:05:00|6217.1|6211.1|6219.9|6213.9|6223.2|6217.2|6215.9|6209.9|144
1634688600000|2021-10-20 00:10:00|6220.1|6214.1|6222.4|6216.4|6223.9|6217.9|6218.4|6212.4|30
1634688900000|2021-10-20 00:15:00|6222.7|6216.7|6217.4|6211.4|6222.9|6216.9|6217.4|6211.4|24
1634689200000|2021-10-20 00:20:00|6216.9|6210.9|6217.9|6211.9|6217.9|6211.9|6215.9|6209.9|100
1634689500000|2021-10-20 00:25:00|6218.7|6212.7|6226.3|6220.3|6228.5|6222.5|6218.7|6212.7|58
1634689800000|2021-10-20 00:30:00|6226|6220|6225|6219|6226.5|6220.5|6222.5|6216.5|43
1634690100000|2021-10-20 00:35:00|6225.7|6219.7|6229.6|6223.6|6231.4|6225.4|6225.2|6219.2|84
1634690400000|2021-10-20 00:40:00|6229.4|6223.4|6231.1|6225.1|6232.2|6226.2|6227.4|6221.4|44
1634690700000|2021-10-20 00:45:00|6231.4|6225.4|6233.2|6227.2|6233.2|6227.2|6229.7|6223.7|21
1634691000000|2021-10-20 00:50:00|6232.9|6226.9|6234.4|6228.4|6234.9|6228.9|6231.2|6225.2|17
1634691300000|2021-10-20 00:55:00|6234.9|6228.9|6232.2|6226.2|6234.9|6228.9|6231.7|6225.7|7
1634691600000|2021-10-20 01:00:00|6231.9|6225.9|6224.7|6218.7|6231.9|6225.9|6219.7|6213.7|19
1634691900000|2021-10-20 01:05:00|6225.2|6219.2|6229|6223|6231.2|6225.2|6223.2|6217.2|40
1634692200000|2021-10-20 01:10:00|6228.5|6222.5|6231.7|6225.7|6234.2|6228.2|6225.7|6219.7|17
1634692500000|2021-10-20 01:15:00|6226.7|6220.7|6226.2|6220.2|6228.2|6222.2|6224.7|6218.7|14
1634692800000|2021-10-20 01:20:00|6226.4|6220.4|6231.7|6225.7|6232.7|6226.7|6224.7|6218.7|32
1634693100000|2021-10-20 01:25:00|6231.9|6225.9|6236.4|6230.4|6236.4|6230.4|6231.9|6225.9|21
1634693400000|2021-10-20 01:30:00|6237.7|6231.7|6234|6228|6238.7|6232.7|6234|6228|12
1634693700000|2021-10-20 01:35:00|6233.7|6227.7|6222.9|6216.9|6234|6228|6222.9|6216.9|19
1634694000000|2021-10-20 01:40:00|6223.3|6217.3|6218.7|6212.7|6223.6|6217.6|6215.7|6209.7|21
1634694300000|2021-10-20 01:45:00|6218.5|6212.5|6225.5|6219.5|6226.2|6220.2|6218.2|6212.2|61
1634694600000|2021-10-20 01:50:00|6225.2|6219.2|6225.7|6219.7|6227.7|6221.7|6225.2|6219.2|2
1634694900000|2021-10-20 01:55:00|6226|6220|6226.2|6220.2|6227.2|6221.2|6224.7|6218.7|7
1634695200000|2021-10-20 02:00:00|6226.4|6220.4|6224.4|6218.4|6226.7|6220.7|6220.7|6214.7|40
1634695500000|2021-10-20 02:05:00|6225.2|6219.2|6219.2|6213.2|6225.2|6219.2|6218.7|6212.7|30
1634695800000|2021-10-20 02:10:00|6218.7|6212.7|6223.9|6217.9|6226.4|6220.4|6218.7|6212.7|17
1634696100000|2021-10-20 02:15:00|6224.2|6218.2|6225.2|6219.2|6227.4|6221.4|6223.7|6217.7|1
1634696400000|2021-10-20 02:20:00|6224.7|6218.7|6222.2|6216.2|6225.2|6219.2|6221.2|6215.2|7
1634696700000|2021-10-20 02:25:00|6223.7|6217.7|6224.7|6218.7|6225.2|6219.2|6222.7|6216.7|0
1634697000000|2021-10-20 02:30:00|6225.2|6219.2|6221.9|6215.9|6226.7|6220.7|6219.2|6213.2|17
1634697300000|2021-10-20 02:35:00|6222.4|6216.4|6225.3|6219.3|6225.3|6219.3|6219.7|6213.7|15
1634697600000|2021-10-20 02:40:00|6227.4|6221.4|6231.6|6225.6|6232.3|6226.3|6227.4|6221.4|19
1634697900000|2021-10-20 02:45:00|6230.9|6224.9|6229.3|6223.3|6232.3|6226.3|6228.8|6222.8|37
1634698200000|2021-10-20 02:50:00|6229.1|6223.1|6230.6|6224.6|6231.8|6225.8|6228.6|6222.6|4
1634698500000|2021-10-20 02:55:00|6230.3|6224.3|6231.1|6225.1|6232.8|6226.8|6228.9|6222.9|18
1634698800000|2021-10-20 03:00:00|6231.4|6225.4|6240.1|6234.1|6242.1|6236.1|6231.1|6225.1|27
1634699100000|2021-10-20 03:05:00|6240.6|6234.6|6240.1|6234.1|6241.1|6235.1|6237.1|6231.1|15
1634699400000|2021-10-20 03:10:00|6240.6|6234.6|6240.1|6234.1|6241.7|6235.7|6239.6|6233.6|18
1634699700000|2021-10-20 03:15:00|6239.8|6233.8|6239.6|6233.6|6243.1|6237.1|6238.1|6232.1|18
1634700000000|2021-10-20 03:20:00|6241.6|6235.6|6243.6|6237.6|6244.8|6238.8|6239.1|6233.1|53
1634700300000|2021-10-20 03:25:00|6243.8|6237.8|6243.1|6237.1|6244.8|6238.8|6242.9|6236.9|18
1634700600000|2021-10-20 03:30:00|6242.4|6236.4|6240.1|6234.1|6242.4|6236.4|6237.1|6231.1|21
1634700900000|2021-10-20 03:35:00|6239.6|6233.6|6238.6|6232.6|6240.1|6234.1|6238.3|6232.3|7
1634701200000|2021-10-20 03:40:00|6239.1|6233.1|6242.6|6236.6|6243.3|6237.3|6238.6|6232.6|29
1634701500000|2021-10-20 03:45:00|6242.1|6236.1|6243.6|6237.6|6245.1|6239.1|6242.1|6236.1|7
1634701800000|2021-10-20 03:50:00|6243.1|6237.1|6242.8|6236.8|6243.6|6237.6|6241.9|6235.9|7
1634702100000|2021-10-20 03:55:00|6242.6|6236.6|6242.1|6236.1|6242.6|6236.6|6241.8|6235.8|0
1634702400000|2021-10-20 04:00:00|6242.9|6236.9|6243.8|6237.8|6244.1|6238.1|6242.9|6236.9|3
1634702700000|2021-10-20 04:05:00|6243.6|6237.6|6244.8|6238.8|6245.3|6239.3|6243.6|6237.6|22
1634703000000|2021-10-20 04:10:00|6245|6239|6245.3|6239.3|6245.3|6239.3|6245|6239|2
1634703300000|2021-10-20 04:15:00|6245.6|6239.6|6245.6|6239.6|6248.1|6242.1|6244.8|6238.8|38
1634703600000|2021-10-20 04:20:00|6245.1|6239.1|6242.1|6236.1|6245.1|6239.1|6242.1|6236.1|11
1634703900000|2021-10-20 04:25:00|6241.9|6235.9|6241.6|6235.6|6241.9|6235.9|6241.1|6235.1|1
1634704200000|2021-10-20 04:30:00|6241.1|6235.1|6242.3|6236.3|6242.8|6236.8|6240.8|6234.8|3
1634704500000|2021-10-20 04:35:00|6242.6|6236.6|6243.1|6237.1|6243.6|6237.6|6242.6|6236.6|4
1634704800000|2021-10-20 04:40:00|6243.6|6237.6|6241.6|6235.6|6243.6|6237.6|6241.6|6235.6|3
1634705100000|2021-10-20 04:45:00|6241.8|6235.8|6234.6|6228.6|6242.1|6236.1|6234.6|6228.6|34
1634705400000|2021-10-20 04:50:00|6234.8|6228.8|6234.3|6228.3|6235.6|6229.6|6232.8|6226.8|14
1634705700000|2021-10-20 04:55:00|6234.1|6228.1|6233.8|6227.8|6235.1|6229.1|6233.6|6227.6|2
1634706000000|2021-10-20 05:00:00|6233.6|6227.6|6235.1|6229.1|6236.1|6230.1|6233.6|6227.6|1
1634706300000|2021-10-20 05:05:00|6235.4|6229.4|6235.8|6229.8|6236.6|6230.6|6235.4|6229.4|4
1634706600000|2021-10-20 05:10:00|6235.6|6229.6|6235.8|6229.8|6235.8|6229.8|6234.6|6228.6|2
1634706900000|2021-10-20 05:15:00|6235.6|6229.6|6235.1|6229.1|6235.8|6229.8|6233.6|6227.6|1
1634707200000|2021-10-20 05:20:00|6234.3|6228.3|6234.1|6228.1|6235.1|6229.1|6234.1|6228.1|1
1634707500000|2021-10-20 05:25:00|6233.8|6227.8|6234.8|6228.8|6234.8|6228.8|6231.1|6225.1|10
1634707800000|2021-10-20 05:30:00|6233.6|6227.6|6238.1|6232.1|6242.8|6236.8|6232.8|6226.8|27
1634708100000|2021-10-20 05:35:00|6239.1|6233.1|6245.5|6239.5|6247|6241|6238.1|6232.1|10
1634708400000|2021-10-20 05:40:00|6245.8|6239.8|6248|6242|6248|6242|6245.8|6239.8|10
1634708700000|2021-10-20 05:45:00|6248.5|6242.5|6252|6246|6254|6248|6247.3|6241.3|44
1634709000000|2021-10-20 05:50:00|6251.8|6245.8|6252.5|6246.5|6253.5|6247.5|6248.8|6242.8|18
1634709300000|2021-10-20 05:55:00|6252.8|6246.8|6254|6248|6254.7|6248.7|6252|6246|11
1634709600000|2021-10-20 06:00:00|6253.3|6247.3|6254.7|6248.7|6255.7|6249.7|6250|6244|19
1634709900000|2021-10-20 06:05:00|6255.2|6249.2|6253|6247|6255.7|6249.7|6251.7|6245.7|8
1634710200000|2021-10-20 06:10:00|6253.9|6247.9|6254.7|6248.7|6255.5|6249.5|6252|6246|14
1634710500000|2021-10-20 06:15:00|6255|6249|6258|6252|6259.5|6253.5|6255|6249|51
1634710800000|2021-10-20 06:20:00|6257.5|6251.5|6256|6250|6258|6252|6255|6249|22
1634711100000|2021-10-20 06:25:00|6256.5|6250.5|6256.5|6250.5|6258.7|6252.7|6256|6250|8
1634711400000|2021-10-20 06:30:00|6256|6250|6261|6255|6262|6256|6256|6250|40
1634711700000|2021-10-20 06:35:00|6260.5|6254.5|6265.5|6259.5|6267|6261|6260.5|6254.5|38
1634712000000|2021-10-20 06:40:00|6265.7|6259.7|6266|6260|6267|6261|6264.5|6258.5|50
1634712300000|2021-10-20 06:45:00|6265|6259|6266.5|6260.5|6266.7|6260.7|6264.5|6258.5|12
1634712600000|2021-10-20 06:50:00|6266.2|6260.2|6264.5|6258.5|6267|6261|6263|6257|18
1634712900000|2021-10-20 06:55:00|6264|6258|6256.8|6250.8|6265|6259|6256.8|6250.8|22
1634713200000|2021-10-20 07:00:00|6257.3|6251.3|6263.5|6257.5|6265|6259|6255.8|6249.8|59
1634713500000|2021-10-20 07:05:00|6265.5|6259.5|6271.1|6265.1|6273.2|6267.2|6262.5|6256.5|112
1634713800000|2021-10-20 07:10:00|6270.6|6264.6|6269.7|6263.7|6272.1|6266.1|6268.2|6262.2|15
1634714100000|2021-10-20 07:15:00|6270.1|6264.1|6271.5|6265.5|6273|6267|6269.4|6263.4|43
1634714400000|2021-10-20 07:20:00|6271.2|6265.2|6274.5|6268.5|6275|6269|6270.5|6264.5|91
1634714700000|2021-10-20 07:25:00|6275|6269|6274|6268|6275|6269|6271.4|6265.4|22
1634715000000|2021-10-20 07:30:00|6273.8|6267.8|6294.4|6288.4|6295.6|6289.6|6273|6267|208
1634715300000|2021-10-20 07:35:00|6294.2|6288.2|6284.9|6278.9|6294.2|6288.2|6282.9|6276.9|55
1634715600000|2021-10-20 07:40:00|6285.4|6279.4|6290.6|6284.6|6292.9|6286.9|6284.4|6278.4|52
1634715900000|2021-10-20 07:45:00|6290.9|6284.9|6297.3|6291.3|6303.8|6297.8|6289.4|6283.4|204
1634716200000|2021-10-20 07:50:00|6297.1|6291.1|6293.6|6287.6|6299.9|6293.9|6293.1|6287.1|38
1634716500000|2021-10-20 07:55:00|6293.1|6287.1|6293.3|6287.3|6297.6|6291.6|6292.6|6286.6|48
1634716800000|2021-10-20 08:00:00|6293|6287|6284.9|6278.9|6293.5|6287.5|6283.1|6277.1|45
1634717100000|2021-10-20 08:05:00|6284.7|6278.7|6289.6|6283.6|6293.3|6287.3|6284.7|6278.7|29
1634717400000|2021-10-20 08:10:00|6289.4|6283.4|6293.6|6287.6|6299.4|6293.4|6289.4|6283.4|144
1634717700000|2021-10-20 08:15:00|6294.6|6288.6|6294.3|6288.3|6294.6|6288.6|6283.1|6277.1|77
1634718000000|2021-10-20 08:20:00|6294.5|6288.5|6300.5|6294.5|6301.9|6295.9|6294.5|6288.5|173
1634718300000|2021-10-20 08:25:00|6299.4|6293.4|6297.8|6291.8|6301.5|6295.5|6295.1|6289.1|46
1634718600000|2021-10-20 08:30:00|6297.3|6291.3|6295.3|6289.3|6297.8|6291.8|6292.8|6286.8|50
1634718900000|2021-10-20 08:35:00|6295.8|6289.8|6294.3|6288.3|6295.8|6289.8|6291.8|6285.8|50
1634719200000|2021-10-20 08:40:00|6294.1|6288.1|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|30
1634719500000|2021-10-20 08:45:00|6293.5|6287.5|6300.1|6294.1|6300.1|6294.1|6293.1|6287.1|241
1634719800000|2021-10-20 08:50:00|6299.8|6293.8|6296.8|6290.8|6301.8|6295.8|6296.8|6290.8|121
1634720100000|2021-10-20 08:55:00|6297|6291|6297.3|6291.3|6300.5|6294.5|6297|6291|64
1634720400000|2021-10-20 09:00:00|6296.8|6290.8|6304.6|6298.6|6308|6302|6293|6287|526
1634720700000|2021-10-20 09:05:00|6304.9|6298.9|6319.3|6313.3|6319.8|6313.8|6303|6297|245
1634721000000|2021-10-20 09:10:00|6318.8|6312.8|6311.3|6305.3|6321.3|6315.3|6309.8|6303.8|158
1634721300000|2021-10-20 09:15:00|6309.6|6303.6|6316.7|6310.7|6316.7|6310.7|6308.3|6302.3|64
1634721600000|2021-10-20 09:20:00|6316.4|6310.4|6313.3|6307.3|6320.2|6314.2|6311.6|6305.6|130
1634721900000|2021-10-20 09:25:00|6312.6|6306.6|6309.6|6303.6|6313.1|6307.1|6309.1|6303.1|42
1634722200000|2021-10-20 09:30:00|6309.1|6303.1|6300.8|6294.8|6311.9|6305.9|6300.8|6294.8|86
1634722500000|2021-10-20 09:35:00|6301|6295|6310.7|6304.7|6312.9|6306.9|6300.8|6294.8|74
1634722800000|2021-10-20 09:40:00|6311.2|6305.2|6313.7|6307.7|6316.7|6310.7|6310.2|6304.2|42
1634723100000|2021-10-20 09:45:00|6314.2|6308.2|6320|6314|6320.8|6314.8|6310.1|6304.1|114
1634723400000|2021-10-20 09:50:00|6320.6|6314.6|6330|6324|6331.9|6325.9|6320.6|6314.6|193
1634723700000|2021-10-20 09:55:00|6329.6|6323.6|6335.1|6329.1|6341.4|6335.4|6324.8|6318.8|384
1634724000000|2021-10-20 10:00:00|6335.4|6329.4|6318.9|6312.9|6335.4|6329.4|6318.9|6312.9|51
1634724300000|2021-10-20 10:05:00|6319.3|6313.3|6321.9|6315.9|6323.9|6317.9|6319.3|6313.3|24
1634724600000|2021-10-20 10:10:00|6322.4|6316.4|6316.9|6310.9|6322.4|6316.4|6315.9|6309.9|126
1634724900000|2021-10-20 10:15:00|6317.4|6311.4|6319.2|6313.2|6319.6|6313.6|6315.9|6309.9|69
1634725200000|2021-10-20 10:20:00|6319|6313|6320.5|6314.5|6322|6316|6316.2|6310.2|46
1634725500000|2021-10-20 10:25:00|6321|6315|6321|6315|6322.5|6316.5|6318|6312|28
1634725800000|2021-10-20 10:30:00|6321.2|6315.2|6322.5|6316.5|6325.5|6319.5|6321.2|6315.2|13
1634726100000|2021-10-20 10:35:00|6321.5|6315.5|6319|6313|6322.5|6316.5|6316.5|6310.5|38
1634726400000|2021-10-20 10:40:00|6318.5|6312.5|6315.5|6309.5|6319|6313|6313.5|6307.5|16
1634726700000|2021-10-20 10:45:00|6315.1|6309.1|6313.1|6307.1|6317.8|6311.8|6312.7|6306.7|49
1634727000000|2021-10-20 10:50:00|6312.7|6306.7|6309.1|6303.1|6313.9|6307.9|6307.9|6301.9|34
1634727300000|2021-10-20 10:55:00|6310.1|6304.1|6309.8|6303.8|6312.7|6306.7|6307.8|6301.8|67
1634727600000|2021-10-20 11:00:00|6309.3|6303.3|6307.3|6301.3|6312.3|6306.3|6307.3|6301.3|58
1634727900000|2021-10-20 11:05:00|6307.5|6301.5|6312.2|6306.2|6312.2|6306.2|6305.7|6299.7|76
1634728200000|2021-10-20 11:10:00|6312|6306|6310.7|6304.7|6312|6306|6305.7|6299.7|16
1634728500000|2021-10-20 11:15:00|6310.5|6304.5|6316.7|6310.7|6320.4|6314.4|6309.4|6303.4|68
1634728800000|2021-10-20 11:20:00|6317.2|6311.2|6313.3|6307.3|6317.2|6311.2|6311.8|6305.8|21
1634729100000|2021-10-20 11:25:00|6313|6307|6310.9|6304.9|6315.1|6309.1|6310.8|6304.8|99
1634729400000|2021-10-20 11:30:00|6310.4|6304.4|6310.9|6304.9|6311.4|6305.4|6310.4|6304.4|21
1634729700000|2021-10-20 11:35:00|6311.4|6305.4|6310.9|6304.9|6311.4|6305.4|6310.4|6304.4|27
1634730000000|2021-10-20 11:40:00|6311.4|6305.4|6311.4|6305.4|6312.4|6306.4|6310.1|6304.1|27
1634730300000|2021-10-20 11:45:00|6310.9|6304.9|6313.8|6307.8|6314|6308|6306.9|6300.9|112
1634730600000|2021-10-20 11:50:00|6313.6|6307.6|6315.3|6309.3|6316|6310|6313|6307|45
1634730900000|2021-10-20 11:55:00|6315.5|6309.5|6315|6309|6316|6310|6314|6308|26
1634731200000|2021-10-20 12:00:00|6314.8|6308.8|6326.5|6320.5|6327.1|6321.1|6314.8|6308.8|121
1634731500000|2021-10-20 12:05:00|6328.3|6322.3|6322|6316|6331.2|6325.2|6319.8|6313.8|145
1634731800000|2021-10-20 12:10:00|6322.3|6316.3|6325.4|6319.4|6331.5|6325.5|6322.3|6316.3|130
1634732100000|2021-10-20 12:15:00|6325.1|6319.1|6329.2|6323.2|6330.1|6324.1|6324.3|6318.3|129
1634732400000|2021-10-20 12:20:00|6328.2|6322.2|6325.1|6319.1|6336.5|6330.5|6325.1|6319.1|160
1634732700000|2021-10-20 12:25:00|6325.6|6319.6|6325.1|6319.1|6333.6|6327.6|6324.1|6318.1|71
1634733000000|2021-10-20 12:30:00|6325.6|6319.6|6325.2|6319.2|6331.3|6325.3|6322|6316|84
1634733300000|2021-10-20 12:35:00|6325.5|6319.5|6327.5|6321.5|6332.5|6326.5|6325.5|6319.5|80
1634733600000|2021-10-20 12:40:00|6326.5|6320.5|6325.7|6319.7|6331.4|6325.4|6322.6|6316.6|115
1634736600000|2021-10-20 13:30:00|6327.6|6321.6|6361.4|6355.4|6379.5|6373.5|6324.9|6318.9|1817
1634736900000|2021-10-20 13:35:00|6361.6|6355.6|6365.9|6359.9|6379.3|6373.3|6355.2|6349.2|1028
1634737200000|2021-10-20 13:40:00|6367.2|6361.2|6357.2|6351.2|6368.7|6362.7|6351.5|6345.5|1100
1634737500000|2021-10-20 13:45:00|6355.9|6349.9|6361.7|6355.7|6367.8|6361.8|6353.7|6347.7|768
1634737800000|2021-10-20 13:50:00|6361.2|6355.2|6354|6348|6369.6|6363.6|6348.8|6342.8|474
1634738100000|2021-10-20 13:55:00|6353.8|6347.8|6357.8|6351.8|6367.1|6361.1|6352.3|6346.3|474
1634738400000|2021-10-20 14:00:00|6358.8|6352.8|6349.5|6343.5|6362.5|6356.5|6340.3|6334.3|482
1634738700000|2021-10-20 14:05:00|6350|6344|6352|6346|6363.9|6357.9|6347.5|6341.5|521
1634739000000|2021-10-20 14:10:00|6352.2|6346.2|6358.2|6352.2|6360.5|6354.5|6352.2|6346.2|335
1634739300000|2021-10-20 14:15:00|6358.7|6352.7|6361.9|6355.9|6366.9|6360.9|6358.2|6352.2|237
1634739600000|2021-10-20 14:20:00|6362.2|6356.2|6361.9|6355.9|6366.9|6360.9|6359.8|6353.8|466
1634739900000|2021-10-20 14:25:00|6363.6|6357.6|6365.6|6359.6|6366.3|6360.3|6359.9|6353.9|197
1634740200000|2021-10-20 14:30:00|6365.9|6359.9|6397.9|6391.9|6409.9|6403.9|6365.9|6359.9|1075
1634740500000|2021-10-20 14:35:00|6398.1|6392.1|6430.4|6424.4|6436.1|6430.1|6393.6|6387.6|930
1634740800000|2021-10-20 14:40:00|6430.3|6424.3|6425.8|6419.8|6434.9|6428.9|6422.3|6416.3|641
1634741100000|2021-10-20 14:45:00|6426.1|6420.1|6391.9|6385.9|6426.8|6420.8|6390.1|6384.1|483
1634741400000|2021-10-20 14:50:00|6392.1|6386.1|6390.9|6384.9|6399.4|6393.4|6389|6383|375
1634741700000|2021-10-20 14:55:00|6391.1|6385.1|6391.6|6385.6|6394.6|6388.6|6386.1|6380.1|329
1634742000000|2021-10-20 15:00:00|6392.1|6386.1|6396.2|6390.2|6403.9|6397.9|6391.6|6385.6|243
1634742300000|2021-10-20 15:05:00|6396.4|6390.4|6394|6388|6399.6|6393.6|6391.3|6385.3|296
1634742600000|2021-10-20 15:10:00|6393.8|6387.8|6395.7|6389.7|6403.5|6397.5|6393.2|6387.2|201
1634742900000|2021-10-20 15:15:00|6396.2|6390.2|6390.2|6384.2|6396.8|6390.8|6388.4|6382.4|539
1634743200000|2021-10-20 15:20:00|6389.9|6383.9|6393.6|6387.6|6395.4|6389.4|6389.9|6383.9|205
1634743500000|2021-10-20 15:25:00|6393.4|6387.4|6393.3|6387.3|6404|6398|6393.3|6387.3|192
1634743800000|2021-10-20 15:30:00|6393|6387|6389.6|6383.6|6395.9|6389.9|6386.6|6380.6|454
1634744100000|2021-10-20 15:35:00|6389.1|6383.1|6390.7|6384.7|6399.1|6393.1|6388.3|6382.3|347
1634744400000|2021-10-20 15:40:00|6390.5|6384.5|6395.1|6389.1|6397.5|6391.5|6390.5|6384.5|222
1634744700000|2021-10-20 15:45:00|6394.6|6388.6|6402.3|6396.3|6403|6397|6391.1|6385.1|209
1634745000000|2021-10-20 15:50:00|6402.5|6396.5|6407.9|6401.9|6410.5|6404.5|6401.3|6395.3|211
1634745300000|2021-10-20 15:55:00|6407.5|6401.5|6407|6401|6414.2|6408.2|6405|6399|276
1634745600000|2021-10-20 16:00:00|6408|6402|6409.3|6403.3|6410.5|6404.5|6402.6|6396.6|252
1634745900000|2021-10-20 16:05:00|6408.7|6402.7|6408.2|6402.2|6415|6409|6407|6401|265
1634746200000|2021-10-20 16:10:00|6408|6402|6418|6412|6418.4|6412.4|6406.5|6400.5|131
1634746500000|2021-10-20 16:15:00|6417|6411|6409.5|6403.5|6419|6413|6408|6402|277
1634746800000|2021-10-20 16:20:00|6409.7|6403.7|6399.7|6393.7|6418.2|6412.2|6399.7|6393.7|316
1634747100000|2021-10-20 16:25:00|6400|6394|6393.5|6387.5|6407|6401|6391.5|6385.5|563
1634747400000|2021-10-20 16:30:00|6392.5|6386.5|6390.6|6384.6|6399|6393|6390.4|6384.4|201
1634747700000|2021-10-20 16:35:00|6390.9|6384.9|6391.2|6385.2|6395|6389|6389.6|6383.6|207
1634748000000|2021-10-20 16:40:00|6391.7|6385.7|6383.5|6377.5|6393|6387|6381.3|6375.3|360
1634748300000|2021-10-20 16:45:00|6383.8|6377.8|6400.7|6394.7|6401.7|6395.7|6378|6372|332
1634748600000|2021-10-20 16:50:00|6401.2|6395.2|6413.8|6407.8|6413.8|6407.8|6399|6393|174
1634748900000|2021-10-20 16:55:00|6415.1|6409.1|6418.3|6412.3|6423.8|6417.8|6415.1|6409.1|255
1634749200000|2021-10-20 17:00:00|6418.8|6412.8|6407.7|6401.7|6419.8|6413.8|6407.2|6401.2|133
1634749500000|2021-10-20 17:05:00|6407.2|6401.2|6404|6398|6414.4|6408.4|6402|6396|255
1634749800000|2021-10-20 17:10:00|6404.2|6398.2|6408.8|6402.8|6411|6405|6404|6398|136
1634750100000|2021-10-20 17:15:00|6409.3|6403.3|6419.8|6413.8|6422.1|6416.1|6409|6403|241
1634750400000|2021-10-20 17:20:00|6420.4|6414.4|6412.2|6406.2|6421.7|6415.7|6409.4|6403.4|143
1634750700000|2021-10-20 17:25:00|6411.7|6405.7|6417.7|6411.7|6419.2|6413.2|6409.9|6403.9|155
1634751000000|2021-10-20 17:30:00|6417.5|6411.5|6423.2|6417.2|6423.7|6417.7|6413.7|6407.7|170
1634751300000|2021-10-20 17:35:00|6422.9|6416.9|6427.4|6421.4|6431.8|6425.8|6422.2|6416.2|359
1634751600000|2021-10-20 17:40:00|6426.8|6420.8|6428.6|6422.6|6428.8|6422.8|6417.6|6411.6|181
1634751900000|2021-10-20 17:45:00|6428.4|6422.4|6445.4|6439.4|6447.4|6441.4|6422.6|6416.6|228
1634752200000|2021-10-20 17:50:00|6445.9|6439.9|6437.6|6431.6|6445.9|6439.9|6435.4|6429.4|258
1634752500000|2021-10-20 17:55:00|6438.1|6432.1|6438.1|6432.1|6441.9|6435.9|6435.4|6429.4|269
1634752800000|2021-10-20 18:00:00|6438.6|6432.6|6450.8|6444.8|6457.1|6451.1|6431.9|6425.9|837
1634753100000|2021-10-20 18:05:00|6450.6|6444.6|6427.9|6421.9|6451.3|6445.3|6425.5|6419.5|399
1634753400000|2021-10-20 18:10:00|6427.8|6421.8|6434.5|6428.5|6441|6435|6419.8|6413.8|1237
1634753700000|2021-10-20 18:15:00|6434.8|6428.8|6448.9|6442.9|6452.2|6446.2|6433.4|6427.4|555
1634774400000|2021-10-21 00:00:00|6423.6|6417.6|6423.5|6417.5|6429.1|6422.3|6408.1|6402.1|211
1634774700000|2021-10-21 00:05:00|6423|6417|6424.5|6418.5|6426.8|6420.8|6422.2|6416.2|59
1634775000000|2021-10-21 00:10:00|6425|6419|6425.8|6419.8|6428|6422|6422|6416|60
1634775300000|2021-10-21 00:15:00|6426.8|6420.8|6428.1|6422.1|6428.8|6422.8|6424.6|6418.6|34
1634775600000|2021-10-21 00:20:00|6428.6|6422.6|6431.3|6425.3|6431.3|6425.3|6427.3|6421.3|19
1634775900000|2021-10-21 00:25:00|6431.5|6425.5|6429.5|6423.5|6432.5|6426.5|6429.5|6423.5|9
1634776200000|2021-10-21 00:30:00|6430|6424|6430.5|6424.5|6430.5|6424.5|6427.3|6421.3|12
1634776500000|2021-10-21 00:35:00|6430.9|6424.9|6437.9|6431.9|6443.7|6437.7|6430.9|6424.9|48
1634776800000|2021-10-21 00:40:00|6438.4|6432.4|6439.9|6433.9|6442.9|6436.9|6437.4|6431.4|15
1634777100000|2021-10-21 00:45:00|6440.9|6434.9|6441.9|6435.9|6442.1|6436.1|6439.4|6433.4|5
1634777400000|2021-10-21 00:50:00|6442.3|6436.3|6442.8|6436.8|6443.4|6437.4|6440.3|6434.3|41
1634777700000|2021-10-21 00:55:00|6443.3|6437.3|6443.8|6437.8|6443.8|6437.8|6440.6|6434.6|10
1634778000000|2021-10-21 01:00:00|6442.6|6436.6|6438.8|6432.8|6442.6|6436.6|6433.8|6427.8|26
1634778300000|2021-10-21 01:05:00|6437.8|6431.8|6451.3|6445.3|6451.3|6445.3|6435.8|6429.8|97
1634778600000|2021-10-21 01:10:00|6450.3|6444.3|6447.2|6441.2|6451.3|6445.3|6446.2|6440.2|37
1634778900000|2021-10-21 01:15:00|6447.4|6441.4|6449.1|6443.1|6450.9|6444.9|6447.2|6441.2|145
1634779200000|2021-10-21 01:20:00|6448.9|6442.9|6451.6|6445.6|6452.1|6446.1|6445.6|6439.6|26
1634779500000|2021-10-21 01:25:00|6452.1|6446.1|6443.6|6437.6|6452.1|6446.1|6443.6|6437.6|31
1634779800000|2021-10-21 01:30:00|6443.1|6437.1|6446.6|6440.6|6448.1|6442.1|6443.1|6437.1|8
1634780100000|2021-10-21 01:35:00|6447.1|6441.1|6451.8|6445.8|6452.1|6446.1|6446.1|6440.1|4
1634780400000|2021-10-21 01:40:00|6452.1|6446.1|6449.6|6443.6|6452.1|6446.1|6446.1|6440.1|12
1634780700000|2021-10-21 01:45:00|6449.1|6443.1|6450.9|6444.9|6451.6|6445.6|6447.9|6441.9|48
1634781000000|2021-10-21 01:50:00|6451.2|6445.2|6452.2|6446.2|6454.2|6448.2|6449.7|6443.7|36
1634781300000|2021-10-21 01:55:00|6452.4|6446.4|6456.7|6450.7|6457.4|6451.4|6451.2|6445.2|34
1634781600000|2021-10-21 02:00:00|6456.2|6450.2|6459.1|6453.1|6459.6|6453.6|6455.2|6449.2|49
1634781900000|2021-10-21 02:05:00|6458.6|6452.6|6454.9|6448.9|6460.2|6454.2|6451.6|6445.6|52
1634782200000|2021-10-21 02:10:00|6454.4|6448.4|6453.6|6447.6|6456.6|6450.6|6449.6|6443.6|19
1634782500000|2021-10-21 02:15:00|6453.1|6447.1|6450.6|6444.6|6453.1|6447.1|6450.1|6444.1|5
1634782800000|2021-10-21 02:20:00|6450.9|6444.9|6452.6|6446.6|6454.3|6448.3|6450.1|6444.1|19
1634783100000|2021-10-21 02:25:00|6452.3|6446.3|6454|6448|6457.4|6451.4|6451.5|6445.5|94
1634783400000|2021-10-21 02:30:00|6453.5|6447.5|6454|6448|6458.4|6452.4|6452.4|6446.4|45
1634783700000|2021-10-21 02:35:00|6454.3|6448.3|6460.3|6454.3|6460.3|6454.3|6450.3|6444.3|46
1634784000000|2021-10-21 02:40:00|6460.5|6454.5|6449.4|6443.4|6461.3|6455.3|6449.1|6443.1|101
1634784300000|2021-10-21 02:45:00|6449.6|6443.6|6453.9|6447.9|6454.1|6448.1|6448.9|6442.9|10
1634784600000|2021-10-21 02:50:00|6453.8|6447.8|6457.3|6451.3|6458.3|6452.3|6453.3|6447.3|72
1634784900000|2021-10-21 02:55:00|6457.5|6451.5|6456.3|6450.3|6458.3|6452.3|6453.3|6447.3|32
1634785200000|2021-10-21 03:00:00|6455.8|6449.8|6453.8|6447.8|6456.8|6450.8|6453.3|6447.3|26
1634785500000|2021-10-21 03:05:00|6454.1|6448.1|6454.9|6448.9|6457.2|6451.2|6453.2|6447.2|28
1634785800000|2021-10-21 03:10:00|6455.2|6449.2|6445.5|6439.5|6455.7|6449.7|6444.7|6438.7|27
1634786100000|2021-10-21 03:15:00|6445.7|6439.7|6446.7|6440.7|6448.7|6442.7|6445.6|6439.6|24
1634786400000|2021-10-21 03:20:00|6447.2|6441.2|6443.7|6437.7|6450.2|6444.2|6441.7|6435.7|34
1634786700000|2021-10-21 03:25:00|6444.2|6438.2|6443.3|6437.3|6446.7|6440.7|6443.2|6437.2|42
1634787000000|2021-10-21 03:30:00|6443.5|6437.5|6443.3|6437.3|6444.3|6438.3|6442.7|6436.7|18
1634787300000|2021-10-21 03:35:00|6442.8|6436.8|6444.8|6438.8|6444.8|6438.8|6442.8|6436.8|16
1634787600000|2021-10-21 03:40:00|6444.3|6438.3|6444.8|6438.8|6445|6439|6443.6|6437.6|5
1634787900000|2021-10-21 03:45:00|6443.8|6437.8|6443.8|6437.8|6444.3|6438.3|6443.8|6437.8|4
1634788200000|2021-10-21 03:50:00|6443.6|6437.6|6443|6437|6443.8|6437.8|6442.7|6436.7|6
1634788500000|2021-10-21 03:55:00|6443.3|6437.3|6443.3|6437.3|6443.8|6437.8|6442.9|6436.9|4
1634788800000|2021-10-21 04:00:00|6443.8|6437.8|6444.8|6438.8|6444.8|6438.8|6443.3|6437.3|2
1634789100000|2021-10-21 04:05:00|6444.5|6438.5|6443.8|6437.8|6444.5|6438.5|6443.3|6437.3|4
1634789400000|2021-10-21 04:10:00|6443.3|6437.3|6438.8|6432.8|6443.3|6437.3|6438.3|6432.3|9
1634789700000|2021-10-21 04:15:00|||||||||1
1634790000000|2021-10-21 04:20:00|6439.3|6433.3|6439.3|6433.3|6439.3|6433.3|6438.8|6432.8|8
1634790300000|2021-10-21 04:25:00|6440.3|6434.3|6438.3|6432.3|6440.3|6434.3|6438.3|6432.3|8
1634790600000|2021-10-21 04:30:00|6438.8|6432.8|6439.3|6433.3|6440|6434|6438.8|6432.8|8
1634790900000|2021-10-21 04:35:00|6439.8|6433.8|6438.8|6432.8|6439.8|6433.8|6438.8|6432.8|11
1634791200000|2021-10-21 04:40:00|6439.3|6433.3|6439.8|6433.8|6441.3|6435.3|6438.8|6432.8|7
1634791500000|2021-10-21 04:45:00|6439.3|6433.3|6439.3|6433.3|6439.8|6433.8|6438.8|6432.8|2
1634791800000|2021-10-21 04:50:00|6437.8|6431.8|6440.3|6434.3|6441.8|6435.8|6437.8|6431.8|21
1634792100000|2021-10-21 04:55:00|6440.8|6434.8|6442.3|6436.3|6443.3|6437.3|6440.3|6434.3|14
1634792400000|2021-10-21 05:00:00|6441.3|6435.3|6440.8|6434.8|6441.8|6435.8|6438.3|6432.3|7
1634792700000|2021-10-21 05:05:00|6440.4|6434.4|6443.8|6437.8|6443.8|6437.8|6439.3|6433.3|18
1634793000000|2021-10-21 05:10:00|6444|6438|6441.3|6435.3|6444.8|6438.8|6441.3|6435.3|10
1634793300000|2021-10-21 05:15:00|6440.1|6434.1|6439.3|6433.3|6440.1|6434.1|6437.7|6431.7|13
1634793600000|2021-10-21 05:20:00|6438.3|6432.3|6436.3|6430.3|6439.3|6433.3|6433.8|6427.8|52
1634793900000|2021-10-21 05:25:00|6435.8|6429.8|6435.8|6429.8|6436.8|6430.8|6434|6428|13
1634794200000|2021-10-21 05:30:00|6434.8|6428.8|6438.8|6432.8|6439.8|6433.8|6433.8|6427.8|13
1634794500000|2021-10-21 05:35:00|6438.3|6432.3|6435.5|6429.5|6438.6|6432.6|6433|6427|32
1634794800000|2021-10-21 05:40:00|6435.8|6429.8|6435.8|6429.8|6437.3|6431.3|6433.8|6427.8|8
1634795100000|2021-10-21 05:45:00|6435.6|6429.6|6433.8|6427.8|6438.8|6432.8|6433.8|6427.8|6
1634795400000|2021-10-21 05:50:00|6433.3|6427.3|6431.1|6425.1|6433.6|6427.6|6430.4|6424.4|57
1634795700000|2021-10-21 05:55:00|6430.6|6424.6|6430.3|6424.3|6431.8|6425.8|6424.9|6418.9|33
1634796000000|2021-10-21 06:00:00|6429.8|6423.8|6427.8|6421.8|6435.3|6429.3|6426.3|6420.3|5
1634796300000|2021-10-21 06:05:00|6427.5|6421.5|6427.3|6421.3|6428.3|6422.3|6423.1|6417.1|9
1634796600000|2021-10-21 06:10:00|6427.6|6421.6|6428.3|6422.3|6429.8|6423.8|6423.8|6417.8|20
1634796900000|2021-10-21 06:15:00|6427.8|6421.8|6438.3|6432.3|6438.8|6432.8|6427.5|6421.5|14
1634797200000|2021-10-21 06:20:00|6438.5|6432.5|6434.8|6428.8|6441|6435|6430.5|6424.5|27
1634797500000|2021-10-21 06:25:00|6434.3|6428.3|6434.3|6428.3|6441.3|6435.3|6432.3|6426.3|30
1634797800000|2021-10-21 06:30:00|6433.3|6427.3|6415.5|6409.5|6433.6|6427.6|6415.1|6409.1|50
1634798100000|2021-10-21 06:35:00|6415.8|6409.8|6414.7|6408.7|6417.3|6411.3|6412.6|6406.6|84
1634798400000|2021-10-21 06:40:00|6414.5|6408.5|6409.6|6403.6|6415.1|6409.1|6407.1|6401.1|72
1634798700000|2021-10-21 06:45:00|6410.3|6404.3|6409.8|6403.8|6415.3|6409.3|6407.1|6401.1|26
1634799000000|2021-10-21 06:50:00|6408.9|6402.9|6387.5|6381.5|6409.8|6403.8|6384.6|6378.6|121
1634799300000|2021-10-21 06:55:00|6387|6381|6381.6|6375.6|6390|6384|6380.6|6374.6|90
1634799600000|2021-10-21 07:00:00|6380.4|6374.4|6382.6|6376.6|6393.3|6387.3|6369.4|6363.4|200
1634799900000|2021-10-21 07:05:00|6383.8|6377.8|6403.1|6397.1|6410.8|6404.8|6383.4|6377.4|152
1634800200000|2021-10-21 07:10:00|6402.8|6396.8|6394.7|6388.7|6403.7|6397.7|6394.7|6388.7|85
1634800500000|2021-10-21 07:15:00|6394.9|6388.9|6409.2|6403.2|6411.7|6405.7|6394.9|6388.9|84
1634800800000|2021-10-21 07:20:00|6408.2|6402.2|6423.6|6417.6|6425.1|6419.1|6406.7|6400.7|90
1634801100000|2021-10-21 07:25:00|6423.4|6417.4|6430|6424|6430.5|6424.5|6421.6|6415.6|41
1634801400000|2021-10-21 07:30:00|6429.7|6423.7|6428.4|6422.4|6432.8|6426.8|6421.7|6415.7|54
1634801700000|2021-10-21 07:35:00|6426.7|6420.7|6413.7|6407.7|6427.9|6421.9|6413.7|6407.7|16
1634802000000|2021-10-21 07:40:00|6415.1|6409.1|6415.4|6409.4|6415.4|6409.4|6409.4|6403.4|22
1634802300000|2021-10-21 07:45:00|6415.1|6409.1|6408.4|6402.4|6415.1|6409.1|6408.4|6402.4|14
1634802600000|2021-10-21 07:50:00|6408|6402|6411.4|6405.4|6412.4|6406.4|6408|6402|3
1634802900000|2021-10-21 07:55:00|6411.2|6405.2|6416.9|6410.9|6419.4|6413.4|6407.9|6401.9|15
1634803200000|2021-10-21 08:00:00|6416.5|6410.5|6405.1|6399.1|6417.4|6411.4|6402.8|6396.8|39
1634803500000|2021-10-21 08:05:00|6407.1|6401.1|6391.1|6385.1|6407.9|6401.9|6391.1|6385.1|57
1634803800000|2021-10-21 08:10:00|6392.6|6386.6|6387.6|6381.6|6394.1|6388.1|6385.1|6379.1|72
1634804100000|2021-10-21 08:15:00|6387.4|6381.4|6386.6|6380.6|6387.4|6381.4|6380.6|6374.6|52
1634804400000|2021-10-21 08:20:00|6386.3|6380.3|6386.6|6380.6|6389.6|6383.6|6382.9|6376.9|43
1634804700000|2021-10-21 08:25:00|6386.9|6380.9|6385.6|6379.6|6389.1|6383.1|6383.6|6377.6|29
1634805000000|2021-10-21 08:30:00|6386.1|6380.1|6388.6|6382.6|6388.6|6382.6|6385.6|6379.6|51
1634805300000|2021-10-21 08:35:00|6388.1|6382.1|6386.1|6380.1|6389.1|6383.1|6386.1|6380.1|32
1634805600000|2021-10-21 08:40:00|6385.6|6379.6|6393.6|6387.6|6395.6|6389.6|6385.6|6379.6|50
1634805900000|2021-10-21 08:45:00|6393.4|6387.4|6387.6|6381.6|6393.4|6387.4|6379.1|6373.1|53
1634806200000|2021-10-21 08:50:00|6388.1|6382.1|6393.6|6387.6|6394.6|6388.6|6384.1|6378.1|33
1634806500000|2021-10-21 08:55:00|6393.3|6387.3|6394.1|6388.1|6397.6|6391.6|6392.1|6386.1|18
1634806800000|2021-10-21 09:00:00|6394.6|6388.6|6374.5|6368.5|6394.6|6388.6|6371.8|6365.8|148
1634807100000|2021-10-21 09:05:00|6375.5|6369.5|6355|6349|6375.5|6369.5|6346.3|6340.3|629
1634807400000|2021-10-21 09:10:00|6355.5|6349.5|6360|6354|6360.5|6354.5|6353|6347|106
1634807700000|2021-10-21 09:15:00|6361.5|6355.5|6364.5|6358.5|6364.5|6358.5|6357.5|6351.5|44
1634808000000|2021-10-21 09:20:00|6364|6358|6354.7|6348.7|6368.5|6362.5|6354|6348|73
1634808300000|2021-10-21 09:25:00|6353.7|6347.7|6359.9|6353.9|6362.1|6356.1|6353|6347|57
1634808600000|2021-10-21 09:30:00|6360.1|6354.1|6356.9|6350.9|6360.7|6354.7|6356.9|6350.9|23
1634808900000|2021-10-21 09:35:00|6357.1|6351.1|6354.4|6348.4|6357.1|6351.1|6348.9|6342.9|62
1634809200000|2021-10-21 09:40:00|6354.6|6348.6|6357.1|6351.1|6358.6|6352.6|6353.9|6347.9|25
1634809500000|2021-10-21 09:45:00|6357.6|6351.6|6344.9|6338.9|6357.6|6351.6|6344.1|6338.1|191
1634809800000|2021-10-21 09:50:00|6345.5|6339.5|6338.3|6332.3|6346.9|6340.9|6336.1|6330.1|248
1634810100000|2021-10-21 09:55:00|6338.6|6332.6|6360|6354|6362.8|6356.8|6338.6|6332.6|130
1634810400000|2021-10-21 10:00:00|6360.2|6354.2|6356.9|6350.9|6363.1|6357.1|6355.5|6349.5|46
1634810700000|2021-10-21 10:05:00|6357|6351|6366.9|6360.9|6367.4|6361.4|6354.2|6348.2|55
1634811000000|2021-10-21 10:10:00|6366.7|6360.7|6364.9|6358.9|6367.9|6361.9|6361.4|6355.4|15
1634811300000|2021-10-21 10:15:00|6363.4|6357.4|6363.9|6357.9|6364.9|6358.9|6362.4|6356.4|8
1634811600000|2021-10-21 10:20:00|6363.4|6357.4|6361.9|6355.9|6366.6|6360.6|6361.4|6355.4|18
1634811900000|2021-10-21 10:25:00|6362.1|6356.1|6356.9|6350.9|6363.9|6357.9|6356.9|6350.9|16
1634812200000|2021-10-21 10:30:00|6357.4|6351.4|6363.1|6357.1|6363.8|6357.8|6357.4|6351.4|67
1634812500000|2021-10-21 10:35:00|6362.8|6356.8|6363.1|6357.1|6364.3|6358.3|6360.6|6354.6|14
1634812800000|2021-10-21 10:40:00|6363.6|6357.6|6351.5|6345.5|6364.1|6358.1|6351|6345|48
1634813100000|2021-10-21 10:45:00|6352|6346|6353.5|6347.5|6353.8|6347.8|6346|6340|75
1634813400000|2021-10-21 10:50:00|6353.1|6347.1|6351.7|6345.7|6353.5|6347.5|6349|6343|26
1634813700000|2021-10-21 10:55:00|6352|6346|6351|6345|6353|6347|6349.5|6343.5|34
1634814000000|2021-10-21 11:00:00|6351.2|6345.2|6347.5|6341.5|6351.5|6345.5|6345.2|6339.2|42
1634814300000|2021-10-21 11:05:00|6348|6342|6349|6343|6350|6344|6346.5|6340.5|16
1634814600000|2021-10-21 11:10:00|6348.8|6342.8|6345.1|6339.1|6352.5|6346.5|6343.9|6337.9|21
1634814900000|2021-10-21 11:15:00|6344.9|6338.9|6354.6|6348.6|6354.6|6348.6|6344.9|6338.9|32
1634815200000|2021-10-21 11:20:00|6354.1|6348.1|6342.3|6336.3|6359.8|6353.8|6342|6333.8|78
1634815500000|2021-10-21 11:25:00|6342|6336|6354.1|6348.1|6354.1|6348.1|6342|6336|52
1634815800000|2021-10-21 11:30:00|6353.9|6347.9|6349.1|6343.1|6357.3|6351.3|6348|6342|40
1634816100000|2021-10-21 11:35:00|6349.3|6343.3|6342.8|6336.8|6351.5|6345.5|6341.6|6335.6|65
1634816400000|2021-10-21 11:40:00|6343.1|6337.1|6337.8|6331.8|6346.1|6340.1|6337|6331|60
1634816700000|2021-10-21 11:45:00|6338.8|6332.8|6347.8|6341.8|6348.3|6342.3|6336.3|6330.3|73
1634817000000|2021-10-21 11:50:00|6347.6|6341.6|6361.4|6355.4|6364.5|6358.5|6347.1|6341.1|186
1634817300000|2021-10-21 11:55:00|6359.2|6353.2|6356.9|6350.9|6362.3|6356.3|6355.9|6349.9|46
1634817600000|2021-10-21 12:00:00|6357.4|6351.4|6343.4|6337.4|6357.4|6351.4|6338.2|6332.2|198
1634817900000|2021-10-21 12:05:00|6340.9|6334.9|6353.9|6347.9|6355.2|6349.2|6338.2|6332.2|186
1634818200000|2021-10-21 12:10:00|6353.7|6347.7|6342.2|6336.2|6353.7|6347.7|6340.6|6334.6|78
1634818500000|2021-10-21 12:15:00|6342.4|6336.4|6353.9|6347.9|6357.2|6351.2|6342.2|6336.2|52
1634818800000|2021-10-21 12:20:00|6354.2|6348.2|6355.6|6349.6|6359.3|6353.3|6352.1|6346.1|81
1634819100000|2021-10-21 12:25:00|6355.3|6349.3|6361.8|6355.8|6362.3|6356.3|6355.3|6349.3|28
1634819400000|2021-10-21 12:30:00|6363|6357|6365.4|6359.4|6367.2|6361.2|6358.3|6352.3|114
1634819700000|2021-10-21 12:35:00|6365.1|6359.1|6354.7|6348.7|6365.4|6359.4|6350.4|6344.4|79
1634820000000|2021-10-21 12:40:00|6354.4|6348.4|6344.8|6338.8|6354.4|6348.4|6344.3|6338.3|116
1634823000000|2021-10-21 13:30:00|6334.7|6328.7|6323.6|6317.6|6353.6|6347.6|6314.5|6308.5|1418
1634823300000|2021-10-21 13:35:00|6323|6317|6290.8|6284.8|6323|6317|6274.7|6268.7|1314
1634823600000|2021-10-21 13:40:00|6290.5|6284.5|6289.3|6283.3|6312.8|6306.8|6283|6277|844
1634823900000|2021-10-21 13:45:00|6289|6283|6322.6|6316.6|6325.5|6319.5|6286|6280|1079
1634824200000|2021-10-21 13:50:00|6322.3|6316.3|6333.5|6327.5|6347.2|6341.2|6315.9|6309.9|887
1634824500000|2021-10-21 13:55:00|6333.3|6327.3|6321.1|6315.1|6333.3|6327.3|6309.3|6303.3|747
1634824800000|2021-10-21 14:00:00|6321.7|6315.7|6335.5|6329.5|6337.5|6331.5|6302.5|6296.5|564
1634825100000|2021-10-21 14:05:00|6334.5|6328.5|6314.3|6308.3|6336.5|6330.5|6310.9|6304.9|318
1634825400000|2021-10-21 14:10:00|6314.1|6308.1|6312.8|6306.8|6324|6318|6309.6|6303.6|454
1634825700000|2021-10-21 14:15:00|6312.3|6306.3|6303.1|6297.1|6324|6318|6298.9|6292.9|499
1634826000000|2021-10-21 14:20:00|6302.3|6296.3|6314|6308|6315|6309|6301.8|6295.8|362
1634826300000|2021-10-21 14:25:00|6312.6|6306.6|6304.6|6298.6|6312.6|6306.6|6301.6|6295.6|251
1634826600000|2021-10-21 14:30:00|6304.1|6298.1|6307.5|6301.5|6319|6313|6298.3|6292.3|263
1634826900000|2021-10-21 14:35:00|6307|6301|6309.4|6303.4|6309.4|6303.4|6303.7|6297.7|257
1634827200000|2021-10-21 14:40:00|6309.9|6303.9|6315.8|6309.8|6317.3|6311.3|6306.1|6300.1|516
1634827500000|2021-10-21 14:45:00|6315.3|6309.3|6308.5|6302.5|6318.9|6312.9|6307.2|6301.2|246
1634827800000|2021-10-21 14:50:00|6308.3|6302.3|6296.4|6290.4|6310.6|6304.6|6296.4|6290.4|244
1634828100000|2021-10-21 14:55:00|6296.8|6290.8|6299.2|6293.2|6300.4|6294.4|6292.9|6286.9|324
1634828400000|2021-10-21 15:00:00|6298.7|6292.7|6300.4|6294.4|6310.1|6304.1|6297.4|6291.4|350
1634828700000|2021-10-21 15:05:00|6300.9|6294.9|6296.5|6290.5|6300.9|6294.9|6294.7|6288.7|272
1634829000000|2021-10-21 15:10:00|6297|6291|6291.6|6285.6|6297.5|6291.5|6288.5|6282.5|247
1634829300000|2021-10-21 15:15:00|6291.4|6285.4|6289.9|6283.9|6292.9|6286.9|6284.2|6278.2|301
1634829600000|2021-10-21 15:20:00|6289.6|6283.6|6293.1|6287.1|6295.5|6289.5|6288.2|6282.2|177
1634829900000|2021-10-21 15:25:00|6292.8|6286.8|6287.1|6281.1|6294.3|6288.3|6283.6|6277.6|292
1634830200000|2021-10-21 15:30:00|6286.6|6280.6|6257.9|6251.9|6286.6|6280.6|6254.8|6248.8|505
1634830500000|2021-10-21 15:35:00|6256.7|6250.7|6244.2|6238.2|6256.7|6250.7|6224.4|6218.4|1384
1634830800000|2021-10-21 15:40:00|6243.2|6237.2|6245.1|6239.1|6246.6|6240.6|6238.2|6232.2|671
1634831100000|2021-10-21 15:45:00|6244.6|6238.6|6243.6|6237.6|6246.3|6240.3|6235|6229|327
1634831400000|2021-10-21 15:50:00|6243|6237|6240.6|6234.6|6248.3|6242.3|6238.6|6232.6|351
1634831700000|2021-10-21 15:55:00|6240.4|6234.4|6242|6236|6247.3|6241.3|6239|6233|221
1634832000000|2021-10-21 16:00:00|6242.3|6236.3|6255.6|6249.6|6258.6|6252.6|6241|6235|246
1634832300000|2021-10-21 16:05:00|6255.1|6249.1|6257.5|6251.5|6260|6254|6242.4|6236.4|226
1634832600000|2021-10-21 16:10:00|6257|6251|6245.9|6239.9|6257|6251|6238.7|6232.7|129
1634832900000|2021-10-21 16:15:00|6245.7|6239.7|6245.2|6239.2|6245.7|6239.7|6239.2|6233.2|139
1634833200000|2021-10-21 16:20:00|6245.4|6239.4|6250.7|6244.7|6252.2|6246.2|6242.5|6236.5|239
1634833500000|2021-10-21 16:25:00|6250.2|6244.2|6264.5|6258.5|6272.3|6266.3|6243|6237|290
1634833800000|2021-10-21 16:30:00|6265.4|6259.4|6250.8|6244.8|6266|6260|6248.4|6242.4|156
1634834100000|2021-10-21 16:35:00|6251.3|6245.3|6260.5|6254.5|6260.7|6254.7|6250.6|6244.6|87
1634834400000|2021-10-21 16:40:00|6261|6255|6265|6259|6269.5|6263.5|6259|6253|126
1634834700000|2021-10-21 16:45:00|6263|6257|6256.8|6250.8|6263.5|6257.5|6256.3|6250.3|174
1634835000000|2021-10-21 16:50:00|6258|6252|6246.5|6240.5|6262|6256|6246.2|6240.2|238
1634835300000|2021-10-21 16:55:00|6246|6240|6247.2|6241.2|6248.2|6242.2|6240.5|6234.5|218
1634835600000|2021-10-21 17:00:00|6247|6241|6242|6236|6247.7|6241.7|6240.3|6234.3|123
1634835900000|2021-10-21 17:05:00|6242.8|6236.8|6240.1|6234.1|6242.8|6236.8|6234.7|6228.7|154
1634836200000|2021-10-21 17:10:00|6239.8|6233.8|6230.2|6224.2|6240.3|6234.3|6229.7|6223.7|201
1634836500000|2021-10-21 17:15:00|6230.4|6224.4|6243.1|6237.1|6244.1|6238.1|6229|6223|194
1634836800000|2021-10-21 17:20:00|6245.9|6239.9|6237.6|6231.6|6247.1|6241.1|6237.4|6231.4|119
1634837100000|2021-10-21 17:25:00|6238.2|6232.2|6235.7|6229.7|6238.4|6232.4|6234.7|6228.7|281
1634837400000|2021-10-21 17:30:00|6235.9|6229.9|6237.4|6231.4|6239.1|6233.1|6231.8|6225.8|175
1634837700000|2021-10-21 17:35:00|6237.2|6231.2|6247.8|6241.8|6249.8|6243.8|6231.4|6225.4|329
1634838000000|2021-10-21 17:40:00|6247.3|6241.3|6251.5|6245.5|6254.5|6248.5|6247.3|6241.3|357
1634838300000|2021-10-21 17:45:00|6250.7|6244.7|6245.3|6239.3|6250.7|6244.7|6242.3|6236.3|217
1634838600000|2021-10-21 17:50:00|6245|6239|6231.2|6225.2|6246.5|6240.5|6230.4|6224.4|284
1634838900000|2021-10-21 17:55:00|6229.7|6223.7|6231.1|6225.1|6233.1|6227.1|6227.8|6221.8|191
1634839200000|2021-10-21 18:00:00|6230.6|6224.6|6231.8|6225.8|6236.3|6230.3|6229.3|6223.3|290
1634839500000|2021-10-21 18:05:00|6231.6|6225.6|6233.9|6227.9|6235.5|6229.5|6225.1|6219.1|399
1634839800000|2021-10-21 18:10:00|6234.2|6228.2|6232.3|6226.3|6242.5|6236.5|6227.7|6221.7|862
1634840100000|2021-10-21 18:15:00|6232.6|6226.6|6232.2|6226.2|6242.6|6236.6|6228.1|6222.1|329
1634860800000|2021-10-22 00:00:00|6245.3|6239.3|6251.9|6245.9|6254.7|6248.7|6237.9|6231.9|200
1634861100000|2021-10-22 00:05:00|6251.6|6245.6|6245.5|6239.5|6254.4|6248.4|6245.2|6239.2|151
1634861400000|2021-10-22 00:10:00|6247|6241|6250.9|6244.9|6251.1|6245.1|6238.7|6232.7|99
1634861700000|2021-10-22 00:15:00|6251.4|6245.4|6260|6254|6260|6254|6249|6243|78
1634862000000|2021-10-22 00:20:00|6259|6253|6252.5|6246.5|6260|6254|6252.3|6246.3|67
1634862300000|2021-10-22 00:25:00|6252.7|6246.7|6258.6|6252.6|6260.1|6254.1|6250.5|6244.5|52
1634862600000|2021-10-22 00:30:00|6258.9|6252.9|6260.1|6254.1|6260.6|6254.6|6253.1|6247.1|78
1634862900000|2021-10-22 00:35:00|6259.6|6253.6|6260.6|6254.6|6260.6|6254.6|6259.1|6253.1|12
1634863200000|2021-10-22 00:40:00|6260.4|6254.4|6259.6|6253.6|6260.6|6254.6|6256.2|6250.2|20
1634863500000|2021-10-22 00:45:00|6259.9|6253.9|6259.1|6253.1|6260.6|6254.6|6258.9|6252.9|40
1634863800000|2021-10-22 00:50:00|6258.8|6252.8|6260.4|6254.4|6260.9|6254.9|6257.9|6251.9|26
1634864100000|2021-10-22 00:55:00|6260.9|6254.9|6259.9|6253.9|6260.9|6254.9|6255.6|6249.6|53
1634864400000|2021-10-22 01:00:00|6260.1|6254.1|6258.9|6252.9|6272|6266|6258.9|6252.9|191
1634864700000|2021-10-22 01:05:00|6260.4|6254.4|6255.4|6249.4|6263.9|6257.9|6248.8|6242.8|114
1634865000000|2021-10-22 01:10:00|6254.7|6248.7|6262.4|6256.4|6262.4|6256.4|6252.9|6246.9|14
1634865300000|2021-10-22 01:15:00|6262.6|6256.6|6271.4|6265.4|6271.9|6265.9|6262.4|6256.4|111
1634865600000|2021-10-22 01:20:00|6271.2|6265.2|6270.4|6264.4|6271.4|6265.4|6264.4|6258.4|66
1634865900000|2021-10-22 01:25:00|6271.9|6265.9|6270.4|6264.4|6271.9|6265.9|6264.3|6258.3|111
1634866200000|2021-10-22 01:30:00|6270.6|6264.6|6266.4|6260.4|6271.4|6265.4|6264.4|6258.4|45
1634866500000|2021-10-22 01:35:00|6266.2|6260.2|6254|6248|6266.2|6260.2|6252.5|6246.5|58
1634866800000|2021-10-22 01:40:00|6253.5|6247.5|6237|6231|6253.5|6247.5|6235.3|6229.3|77
1634867100000|2021-10-22 01:45:00|6237.3|6231.3|6232|6226|6242|6236|6231.3|6225.3|75
1634867400000|2021-10-22 01:50:00|6233|6227|6225.3|6219.3|6235|6229|6225.3|6219.3|118
1634867700000|2021-10-22 01:55:00|6225.8|6219.8|6226.6|6220.6|6229.3|6223.3|6221.6|6215.6|78
1634868000000|2021-10-22 02:00:00|6226.1|6220.1|6228.6|6222.6|6231.1|6225.1|6225.3|6219.3|41
1634868300000|2021-10-22 02:05:00|6227.7|6221.7|6220|6214|6229.2|6223.2|6217.9|6211.9|96
1634868600000|2021-10-22 02:10:00|6219.5|6213.5|6216.7|6210.7|6222.2|6216.2|6215.4|6209.4|73
1634868900000|2021-10-22 02:15:00|6216.4|6210.4|6205.7|6199.7|6217.4|6211.4|6199|6193|165
1634869200000|2021-10-22 02:20:00|6205.9|6199.9|6204.4|6198.4|6209.2|6203.2|6199.7|6193.7|38
1634869500000|2021-10-22 02:25:00|6204.7|6198.7|6206.9|6200.9|6207.9|6201.9|6203.7|6197.7|36
1634869800000|2021-10-22 02:30:00|6207.2|6201.2|6205.1|6199.1|6207.2|6201.2|6193.3|6187.3|81
1634870100000|2021-10-22 02:35:00|6206.1|6200.1|6205.1|6199.1|6208.6|6202.6|6202.1|6196.1|20
1634870400000|2021-10-22 02:40:00|6205.6|6199.6|6207.1|6201.1|6215.1|6209.1|6205.3|6199.3|23
1634870700000|2021-10-22 02:45:00|6205.4|6199.4|6187.7|6181.7|6207.6|6201.6|6182.9|6176.9|70
1634871000000|2021-10-22 02:50:00|6187.2|6181.2|6177.3|6171.3|6192.7|6186.7|6175.2|6169.2|75
1634871300000|2021-10-22 02:55:00|6177|6171|6176.2|6170.2|6180.2|6174.2|6174.7|6168.7|123
1634871600000|2021-10-22 03:00:00|6175.7|6169.7|6185.3|6179.3|6187.3|6181.3|6175.2|6169.2|69
1634871900000|2021-10-22 03:05:00|6182.8|6176.8|6186.4|6180.4|6189.2|6183.2|6178.4|6172.4|87
1634872200000|2021-10-22 03:10:00|6186.2|6180.2|6199.9|6193.9|6201.9|6195.9|6185.9|6179.9|82
1634872500000|2021-10-22 03:15:00|6200.9|6194.9|6203.2|6197.2|6204.1|6198.1|6194.4|6188.4|79
1634872800000|2021-10-22 03:20:00|6202.3|6196.3|6207.9|6201.9|6209.6|6203.6|6201.9|6195.9|100
1634873100000|2021-10-22 03:25:00|6207.4|6201.4|6206.4|6200.4|6207.9|6201.9|6203.4|6197.4|13
1634873400000|2021-10-22 03:30:00|6204.4|6198.4|6194.4|6188.4|6209.4|6203.4|6191.9|6185.9|99
1634873700000|2021-10-22 03:35:00|6194.2|6188.2|6201.5|6195.5|6202.5|6196.5|6193.9|6187.9|95
1634874000000|2021-10-22 03:40:00|6201.2|6195.2|6198.4|6192.4|6207.7|6201.7|6198.4|6192.4|40
1634874300000|2021-10-22 03:45:00|6197.9|6191.9|6197.9|6191.9|6198.4|6192.4|6191.4|6185.4|23
1634874600000|2021-10-22 03:50:00|6198.4|6192.4|6186.3|6180.3|6198.4|6192.4|6186.3|6180.3|28
1634874900000|2021-10-22 03:55:00|6185.9|6179.9|6186.3|6180.3|6189.5|6183.5|6185.1|6179.1|39
1634875200000|2021-10-22 04:00:00|6186.5|6180.5|6191.3|6185.3|6191.3|6185.3|6185.9|6179.9|1
1634875500000|2021-10-22 04:05:00|6191.5|6185.5|6192.8|6186.8|6193.3|6187.3|6190.3|6184.3|2
1634875800000|2021-10-22 04:10:00|6193.8|6187.8|6189.8|6183.8|6193.8|6187.8|6188.8|6182.8|3
1634876100000|2021-10-22 04:15:00|6189.6|6183.6|6186.3|6180.3|6189.6|6183.6|6185.3|6179.3|4
1634876400000|2021-10-22 04:20:00|6186|6180|6186.3|6180.3|6186.3|6180.3|6185.8|6179.8|5
1634876700000|2021-10-22 04:25:00|6186.6|6180.6|6188.9|6182.9|6188.9|6182.9|6185.8|6179.8|18
1634877000000|2021-10-22 04:30:00|6189.1|6183.1|6188.9|6182.9|6190.2|6184.2|6185.4|6179.4|33
1634877300000|2021-10-22 04:35:00|6188.7|6182.7|6192.9|6186.9|6194.4|6188.4|6187.9|6181.9|54
1634877600000|2021-10-22 04:40:00|6192.4|6186.4|6191.9|6185.9|6193.2|6187.2|6191|6185|8
1634877900000|2021-10-22 04:45:00|6192.1|6186.1|6193.5|6187.5|6198.5|6192.5|6191.9|6185.9|13
1634878200000|2021-10-22 04:50:00|6193.3|6187.3|6194|6188|6195.5|6189.5|6193|6187|26
1634878500000|2021-10-22 04:55:00|6194.5|6188.5|6196.5|6190.5|6197|6191|6194.5|6188.5|6
1634878800000|2021-10-22 05:00:00|6196.7|6190.7|6199.5|6193.5|6199.5|6193.5|6196.7|6190.7|3
1634879100000|2021-10-22 05:05:00|6200|6194|6195.5|6189.5|6201.5|6195.5|6195.5|6189.5|11
1634879400000|2021-10-22 05:10:00|6195.7|6189.7|6196.5|6190.5|6199.5|6193.5|6193|6187|16
1634879700000|2021-10-22 05:15:00|6196.2|6190.2|6195.5|6189.5|6196.5|6190.5|6195|6189|5
1634880000000|2021-10-22 05:20:00|6195|6189|6194.5|6188.5|6195|6189|6193|6187|8
1634880300000|2021-10-22 05:25:00|6194.1|6188.1|6190|6184|6195|6189|6188.5|6182.5|36
1634880600000|2021-10-22 05:30:00|6187.5|6181.5|6190|6184|6194|6188|6187|6181|48
1634880900000|2021-10-22 05:35:00|6188.5|6182.5|6179.4|6173.4|6190|6184|6171|6165|235
1634881200000|2021-10-22 05:40:00|6179.6|6173.6|6183.1|6177.1|6188.4|6182.4|6176.4|6170.4|66
1634881500000|2021-10-22 05:45:00|6184.1|6178.1|6181.4|6175.4|6185.6|6179.6|6178.9|6172.9|37
1634881800000|2021-10-22 05:50:00|6181.1|6175.1|6180.6|6174.6|6187.3|6181.3|6176.6|6170.6|59
1634882100000|2021-10-22 05:55:00|6181.1|6175.1|6189.4|6183.4|6189.4|6183.4|6180.6|6174.6|19
1634882400000|2021-10-22 06:00:00|6188.9|6182.9|6192.8|6186.8|6193.8|6187.8|6187.6|6181.6|45
1634882700000|2021-10-22 06:05:00|6193.1|6187.1|6192|6186|6193.5|6187.5|6191.5|6185.5|143
1634883000000|2021-10-22 06:10:00|6192.5|6186.5|6196|6190|6198|6192|6191.5|6185.5|41
1634883300000|2021-10-22 06:15:00|6195.5|6189.5|6195.5|6189.5|6198.5|6192.5|6193|6187|35
1634883600000|2021-10-22 06:20:00|6194.5|6188.5|6192|6186|6195.5|6189.5|6191.2|6185.2|93
1634883900000|2021-10-22 06:25:00|6191.8|6185.8|6194.9|6188.9|6198.5|6192.5|6191|6185|176
1634884200000|2021-10-22 06:30:00|6194.4|6188.4|6196.1|6190.1|6199.1|6193.1|6192.1|6186.1|12
1634884500000|2021-10-22 06:35:00|6196.3|6190.3|6200.6|6194.6|6202.5|6196.5|6196.3|6190.3|27
1634884800000|2021-10-22 06:40:00|6201.4|6195.4|6211.3|6205.3|6211.3|6205.3|6201.4|6195.4|53
1634885100000|2021-10-22 06:45:00|6210.9|6204.9|6211.4|6205.4|6217.3|6211.3|6208.1|6202.1|86
1634885400000|2021-10-22 06:50:00|6210.1|6204.1|6214.1|6208.1|6215.1|6209.1|6208.1|6202.1|25
1634885700000|2021-10-22 06:55:00|6213.6|6207.6|6209.6|6203.6|6215.7|6209.7|6209.1|6203.1|44
1634886000000|2021-10-22 07:00:00|6209.1|6203.1|6213.1|6207.1|6216.9|6210.9|6208.4|6202.4|21
1634886300000|2021-10-22 07:05:00|6213.6|6207.6|6218.8|6212.8|6221.1|6215.1|6211.1|6205.1|45
1634886600000|2021-10-22 07:10:00|6219.3|6213.3|6216.1|6210.1|6220.9|6214.9|6213.1|6207.1|27
1634886900000|2021-10-22 07:15:00|6216.3|6210.3|6208.8|6202.8|6219.1|6213.1|6208.4|6202.4|22
1634887200000|2021-10-22 07:20:00|6209.5|6203.5|6214.2|6208.2|6214.4|6208.4|6203.2|6197.2|63
1634887500000|2021-10-22 07:25:00|6215.5|6209.5|6220.2|6214.2|6220.2|6214.2|6212.7|6206.7|17
1634887800000|2021-10-22 07:30:00|6220.4|6214.4|6222.2|6216.2|6222.8|6216.8|6218.2|6212.2|19
1634888100000|2021-10-22 07:35:00|6222.7|6216.7|6227.6|6221.6|6229.1|6223.1|6222.2|6216.2|104
1634888400000|2021-10-22 07:40:00|6227.4|6221.4|6228.1|6222.1|6228.6|6222.6|6225.6|6219.6|21
1634888700000|2021-10-22 07:45:00|6228.2|6222.2|6238.5|6232.5|6239.1|6233.1|6225.7|6219.7|133
1634889000000|2021-10-22 07:50:00|6238.2|6232.2|6241.4|6235.4|6250.5|6244.5|6236|6230|74
1634889300000|2021-10-22 07:55:00|6241|6235|6242|6236|6249|6243|6239|6233|47
1634889600000|2021-10-22 08:00:00|6241.5|6235.5|6246|6240|6247|6241|6237.5|6231.5|30
1634889900000|2021-10-22 08:05:00|6246.3|6240.3|6262.5|6256.5|6262.5|6256.5|6246.3|6240.3|168
1634890200000|2021-10-22 08:10:00|6262.2|6256.2|6269.6|6263.6|6269.6|6263.6|6254.5|6248.5|134
1634890500000|2021-10-22 08:15:00|6269.1|6263.1|6270.5|6264.5|6272.2|6266.2|6267.9|6261.9|77
1634890800000|2021-10-22 08:20:00|6270.2|6264.2|6271.9|6265.9|6272.5|6266.5|6268|6262|43
1634891100000|2021-10-22 08:25:00|6271.4|6265.4|6267.9|6261.9|6272.4|6266.4|6267.4|6261.4|53
1634891400000|2021-10-22 08:30:00|6268.9|6262.9|6263.6|6257.6|6269.4|6263.4|6263.6|6257.6|83
1634891700000|2021-10-22 08:35:00|6264.6|6258.6|6260.9|6254.9|6264.6|6258.6|6260.9|6254.9|53
1634892000000|2021-10-22 08:40:00|6259.9|6253.9|6249|6243|6259.9|6253.9|6248.5|6242.5|72
1634892300000|2021-10-22 08:45:00|6249.2|6243.2|6250.5|6244.5|6254.4|6248.4|6249|6243|81
1634892600000|2021-10-22 08:50:00|6251|6245|6246.2|6240.2|6251|6245|6240.4|6234.4|86
1634892900000|2021-10-22 08:55:00|6245.6|6239.6|6246.2|6240.2|6249.7|6243.7|6240.5|6234.5|15
1634893200000|2021-10-22 09:00:00|6246|6240|6244.2|6238.2|6246.7|6240.7|6244|6238|13
1634893500000|2021-10-22 09:05:00|6242.7|6236.7|6245.7|6239.7|6247|6241|6236|6230|46
1634893800000|2021-10-22 09:10:00|6244.7|6238.7|6242.9|6236.9|6246.1|6240.1|6242.7|6236.7|15
1634894100000|2021-10-22 09:15:00|6243.1|6237.1|6244.5|6238.5|6245.3|6239.3|6242.9|6236.9|20
1634894400000|2021-10-22 09:20:00|6245|6239|6244.2|6238.2|6245.5|6239.5|6243.5|6237.5|3
1634894700000|2021-10-22 09:25:00|6244.7|6238.7|6236.9|6230.9|6244.7|6238.7|6235.2|6229.2|43
1634895000000|2021-10-22 09:30:00|6237.4|6231.4|6229.8|6223.8|6237.9|6231.9|6226.8|6220.8|29
1634895300000|2021-10-22 09:35:00|6229.3|6223.3|6224.8|6218.8|6229.3|6223.3|6224.3|6218.3|28
1634895600000|2021-10-22 09:40:00|6225.2|6219.2|6230.7|6224.7|6230.7|6224.7|6224.6|6218.6|58
1634895900000|2021-10-22 09:45:00|6231.9|6225.9|6237.1|6231.1|6239.3|6233.3|6231.2|6225.2|19
1634896200000|2021-10-22 09:50:00|6236.9|6230.9|6239.5|6233.5|6240.7|6234.7|6236.6|6230.6|28
1634896500000|2021-10-22 09:55:00|6239.8|6233.8|6244.9|6238.9|6245.9|6239.9|6234.3|6228.3|45
1634896800000|2021-10-22 10:00:00|6245.2|6239.2|6246.2|6240.2|6248.2|6242.2|6243.9|6237.9|19
1634897100000|2021-10-22 10:05:00|6246.7|6240.7|6248.6|6242.6|6250.9|6244.9|6246.2|6240.2|16
1634897400000|2021-10-22 10:10:00|6249|6243|6251.5|6245.5|6252.2|6246.2|6248.1|6242.1|7
1634897700000|2021-10-22 10:15:00|6251.2|6245.2|6243.9|6237.9|6251.2|6245.2|6243.9|6237.9|26
1634898000000|2021-10-22 10:20:00|6244.8|6238.8|6246|6240|6246|6240|6243.4|6237.4|23
1634898300000|2021-10-22 10:25:00|6245.5|6239.5|6239.4|6233.4|6245.8|6239.8|6238.7|6232.7|21
1634898600000|2021-10-22 10:30:00|6239.8|6233.8|6240.2|6234.2|6240.2|6234.2|6237.7|6231.7|8
1634898900000|2021-10-22 10:35:00|6240.5|6234.5|6232.7|6226.7|6244.9|6238.9|6232.7|6226.7|62
1634899200000|2021-10-22 10:40:00|6232.5|6226.5|6235.6|6229.6|6235.6|6229.6|6231.3|6225.3|9
1634899500000|2021-10-22 10:45:00|6235.4|6229.4|6241.3|6235.3|6241.8|6235.8|6235.4|6229.4|8
1634899800000|2021-10-22 10:50:00|6238.3|6232.3|6239|6233|6240.4|6234.4|6237.5|6231.5|13
1634900100000|2021-10-22 10:55:00|6237.3|6231.3|6234.3|6228.3|6237.3|6231.3|6232|6226|78
1634900400000|2021-10-22 11:00:00|6234.1|6228.1|6239|6233|6241.2|6235.2|6233.3|6227.3|12
1634900700000|2021-10-22 11:05:00|6238.5|6232.5|6246.5|6240.5|6246.8|6240.8|6238.5|6232.5|16
1634901000000|2021-10-22 11:10:00|6243.5|6237.5|6245.4|6239.4|6248|6242|6242|6236|26
1634901300000|2021-10-22 11:15:00|6246.2|6240.2|6245.3|6239.3|6246.4|6240.4|6243.1|6237.1|5
1634901600000|2021-10-22 11:20:00|6245.6|6239.6|6246.3|6240.3|6247.1|6241.1|6243.6|6237.6|9
1634901900000|2021-10-22 11:25:00|6245.8|6239.8|6242.1|6236.1|6246.8|6240.8|6241.4|6235.4|8
1634902200000|2021-10-22 11:30:00|6241.8|6235.8|6240.4|6234.4|6242.1|6236.1|6236.4|6230.4|30
1634902500000|2021-10-22 11:35:00|6241.9|6235.9|6245.9|6239.9|6248.4|6242.4|6241.7|6235.7|24
1634902800000|2021-10-22 11:40:00|6245.7|6239.7|6246.4|6240.4|6249.9|6243.9|6244.4|6238.4|35
1634903100000|2021-10-22 11:45:00|6246.3|6240.3|6239.5|6233.5|6246.3|6240.3|6239.5|6233.5|27
1634903400000|2021-10-22 11:50:00|6240|6234|6238.5|6232.5|6240|6234|6235.6|6229.6|25
1634903700000|2021-10-22 11:55:00|6239.3|6233.3|6239.2|6233.2|6240.5|6234.5|6237.5|6231.5|9
1634904000000|2021-10-22 12:00:00|6239.7|6233.7|6241|6235|6243.7|6237.7|6237.5|6231.5|25
1634904300000|2021-10-22 12:05:00|6241.3|6235.3|6238.8|6232.8|6243.2|6237.2|6233.8|6227.8|38
1634904600000|2021-10-22 12:10:00|6237.9|6231.9|6239.2|6233.2|6240.3|6234.3|6233.8|6227.8|30
1634904900000|2021-10-22 12:15:00|6239.7|6233.7|6238.6|6232.6|6240.2|6234.2|6235.9|6229.9|26
1634905200000|2021-10-22 12:20:00|6239.1|6233.1|6210.6|6204.6|6239.1|6233.1|6210.4|6204.4|268
1634905500000|2021-10-22 12:25:00|6210.8|6204.8|6217.4|6211.4|6228.4|6222.4|6209|6203|184
1634905800000|2021-10-22 12:30:00|6217.2|6211.2|6224.8|6218.8|6229.5|6223.5|6217.2|6211.2|94
1634906100000|2021-10-22 12:35:00|6224.5|6218.5|6220.9|6214.9|6231.3|6225.3|6220.9|6214.9|75
1634906400000|2021-10-22 12:40:00|6219.7|6213.7|6215.2|6209.2|6222.2|6216.2|6212.7|6206.7|54
1634909400000|2021-10-22 13:30:00|6223|6217|6261.9|6255.9|6263.2|6257.2|6210.2|6204.2|1216
1634909700000|2021-10-22 13:35:00|6262.2|6256.2|6239.4|6233.4|6264.4|6258.4|6229.2|6223.2|371
1634910000000|2021-10-22 13:40:00|6240.1|6234.1|6242.7|6236.7|6251|6245|6230|6224|425
1634910300000|2021-10-22 13:45:00|6243.2|6237.2|6254.2|6248.2|6258.3|6252.3|6233.4|6227.4|283
1634910600000|2021-10-22 13:50:00|6254.3|6248.3|6225.4|6219.4|6255.7|6249.7|6224.7|6218.7|479
1634910900000|2021-10-22 13:55:00|6225.9|6219.9|6253.5|6247.5|6255.5|6249.5|6225.9|6219.9|483
1634911200000|2021-10-22 14:00:00|6253.7|6247.7|6206.9|6200.9|6254.2|6248.2|6199.5|6193.5|475
1634911500000|2021-10-22 14:05:00|6206.6|6200.6|6208.7|6202.7|6211.7|6205.7|6196.3|6190.3|500
1634911800000|2021-10-22 14:10:00|6209.2|6203.2|6227.7|6221.7|6231.8|6225.8|6208.7|6202.7|262
1634912100000|2021-10-22 14:15:00|6226.4|6220.4|6225.9|6219.9|6226.9|6220.9|6213.1|6207.1|182
1634912400000|2021-10-22 14:20:00|6225.8|6219.8|6206.1|6200.1|6229.4|6223.4|6206.1|6200.1|192
1634912700000|2021-10-22 14:25:00|6206.6|6200.6|6210.9|6204.9|6223.9|6217.9|6203.6|6197.6|299
1634913000000|2021-10-22 14:30:00|6210.7|6204.7|6202.1|6196.1|6213.2|6207.2|6199.2|6193.2|178
1634913300000|2021-10-22 14:35:00|6201.6|6195.6|6192.1|6186.1|6206.2|6200.2|6189.2|6183.2|352
1634913600000|2021-10-22 14:40:00|6191.4|6185.4|6197|6191|6197.3|6191.3|6180.4|6174.4|396
1634913900000|2021-10-22 14:45:00|6197.6|6191.6|6182.4|6176.4|6202.7|6196.7|6181.4|6175.4|290
1634914200000|2021-10-22 14:50:00|6181.9|6175.9|6183.3|6177.3|6185.5|6179.5|6179.2|6173.2|467
1634914500000|2021-10-22 14:55:00|6183.5|6177.5|6185.7|6179.7|6185.7|6179.7|6169.9|6163.9|411
1634914800000|2021-10-22 15:00:00|6185.8|6179.8|6197.8|6191.8|6201.8|6195.8|6183.5|6177.5|469
1634915100000|2021-10-22 15:05:00|6198.6|6192.6|6202.8|6196.8|6213|6207|6197.5|6191.5|342
1634915400000|2021-10-22 15:10:00|6203|6197|6189.8|6183.8|6203.1|6197.1|6185.6|6179.6|197
1634915700000|2021-10-22 15:15:00|6189.6|6183.6|6185.3|6179.3|6193.5|6187.5|6184.8|6178.8|176
1634916000000|2021-10-22 15:20:00|6184.2|6178.2|6178.2|6172.2|6186.3|6180.3|6175.4|6169.4|240
1634916300000|2021-10-22 15:25:00|6177.7|6171.7|6179.3|6173.3|6183.5|6177.5|6174.2|6168.2|241
1634916600000|2021-10-22 15:30:00|6178.8|6172.8|6176.1|6170.1|6179.8|6173.8|6173.3|6167.3|292
1634916900000|2021-10-22 15:35:00|6175.6|6169.6|6180.4|6174.4|6185.1|6179.1|6175.3|6169.3|511
1634917200000|2021-10-22 15:40:00|6182.4|6176.4|6178.6|6172.6|6186.6|6180.6|6176.6|6170.6|318
1634917500000|2021-10-22 15:45:00|6177.9|6171.9|6176.4|6170.4|6184.3|6178.3|6174.2|6168.2|275
1634917800000|2021-10-22 15:50:00|6177.1|6171.1|6178.9|6172.9|6183.1|6177.1|6174.8|6168.8|230
1634918100000|2021-10-22 15:55:00|6180.6|6174.6|6188.6|6182.6|6189.1|6183.1|6179.4|6173.4|264
1634918400000|2021-10-22 16:00:00|6189.9|6183.9|6207.5|6201.5|6207.5|6201.5|6185.3|6179.3|373
1634918700000|2021-10-22 16:05:00|6207.4|6201.4|6193|6187|6207.4|6201.4|6191|6185|207
1634919000000|2021-10-22 16:10:00|6193.9|6187.9|6191.4|6185.4|6203.6|6197.6|6190.2|6184.2|264
1634919300000|2021-10-22 16:15:00|6190.2|6184.2|6191|6185|6193.2|6187.2|6186.2|6180.2|169
1634919600000|2021-10-22 16:20:00|6191.5|6185.5|6188|6182|6193.5|6187.5|6188|6182|122
1634919900000|2021-10-22 16:25:00|6187.7|6181.7|6190.3|6184.3|6193.2|6187.2|6186.5|6180.5|177
1634920200000|2021-10-22 16:30:00|6191.3|6185.3|6189.2|6183.2|6191.3|6185.3|6185.7|6179.7|66
1634920500000|2021-10-22 16:35:00|6189.8|6183.8|6201.2|6195.2|6205.4|6199.4|6189.8|6183.8|325
1634920800000|2021-10-22 16:40:00|6201.1|6195.1|6187.8|6181.8|6201.1|6195.1|6186.9|6180.9|359
1634921100000|2021-10-22 16:45:00|6185.5|6179.5|6193.6|6187.6|6195.5|6189.5|6185.5|6179.5|126
1634921400000|2021-10-22 16:50:00|6193.8|6187.8|6191|6185|6194.5|6188.5|6188.1|6182.1|72
1634921700000|2021-10-22 16:55:00|6191.2|6185.2|6184.7|6178.7|6191.5|6185.5|6181.3|6175.3|133
1634922000000|2021-10-22 17:00:00|6184.9|6178.9|6184.6|6178.6|6187.2|6181.2|6183|6177|118
1634922300000|2021-10-22 17:05:00|6184.8|6178.8|6185.2|6179.2|6187.4|6181.4|6183.4|6177.4|62
1634922600000|2021-10-22 17:10:00|6185.4|6179.4|6187.6|6181.6|6187.6|6181.6|6184.2|6178.2|84
1634922900000|2021-10-22 17:15:00|6188.4|6182.4|6193.6|6187.6|6196.3|6190.3|6188.1|6182.1|133
1634923200000|2021-10-22 17:20:00|6193.8|6187.8|6204.3|6198.3|6205.3|6199.3|6193.6|6187.6|188
1634923500000|2021-10-22 17:25:00|6204.8|6198.8|6198.6|6192.6|6208.3|6202.3|6198.1|6192.1|289
1634923800000|2021-10-22 17:30:00|6199.2|6193.2|6205.7|6199.7|6209.5|6203.5|6198.3|6192.3|163
1634924100000|2021-10-22 17:35:00|6205.1|6199.1|6200.8|6194.8|6205.5|6199.5|6198.3|6192.3|124
1634924400000|2021-10-22 17:40:00|6200.3|6194.3|6196.7|6190.7|6201.2|6195.2|6195|6189|126
1634924700000|2021-10-22 17:45:00|6196.2|6190.2|6189.5|6183.5|6199.6|6193.6|6186.8|6180.8|235
1634925000000|2021-10-22 17:50:00|6189.3|6183.3|6191.5|6185.5|6192.6|6186.6|6186.5|6180.5|272
1634925300000|2021-10-22 17:55:00|6192.5|6186.5|6189.3|6183.3|6192.5|6186.5|6187.7|6181.7|202
1634925600000|2021-10-22 18:00:00|6188.8|6182.8|6187|6181|6190.5|6184.5|6185.4|6179.4|357
1634925900000|2021-10-22 18:05:00|6186.8|6180.8|6191.1|6185.1|6192|6186|6185.4|6179.4|330
1634926200000|2021-10-22 18:10:00|6190.3|6184.3|6185.4|6179.4|6192.9|6186.9|6180.3|6174.3|1242
1634926500000|2021-10-22 18:15:00|6185.2|6179.2|6188.7|6182.7|6189.5|6183.5|6177.7|6171.7|533
1635120000000|2021-10-25 00:00:00|6190.5|6184.5|6178.4|6172.4|6192.6|6186.6|6178.4|6172.4|334
1635120300000|2021-10-25 00:05:00|6178.6|6172.6|6183.5|6177.5|6185|6179|6177.1|6171.1|208
1635120600000|2021-10-25 00:10:00|6187.5|6181.5|6188|6182|6194|6188|6186.9|6180.9|99
1635120900000|2021-10-25 00:15:00|6187.5|6181.5|6192.9|6186.9|6193|6187|6185.5|6179.5|30
1635121200000|2021-10-25 00:20:00|6192.5|6186.5|6194|6188|6195|6189|6187.5|6181.5|38
1635121500000|2021-10-25 00:25:00|6193.5|6187.5|6193.9|6187.9|6194.5|6188.5|6190.9|6184.9|29
1635121800000|2021-10-25 00:30:00|6193.6|6187.6|6193.4|6187.4|6194.4|6188.4|6192.4|6186.4|31
1635122100000|2021-10-25 00:35:00|6193.6|6187.6|6184.9|6178.9|6193.9|6187.9|6184.1|6178.1|34
1635122400000|2021-10-25 00:40:00|6187.7|6181.7|6190.7|6184.7|6192.9|6186.9|6187.7|6181.7|49
1635122700000|2021-10-25 00:45:00|6191.2|6185.2|6193.4|6187.4|6193.9|6187.9|6190.7|6184.7|6
1635123000000|2021-10-25 00:50:00|6192.4|6186.4|6198.9|6192.9|6199.1|6193.1|6191.9|6185.9|28
1635123300000|2021-10-25 00:55:00|6198.4|6192.4|6193.4|6187.4|6198.4|6192.4|6193.4|6187.4|15
1635123600000|2021-10-25 01:00:00|6193.9|6187.9|6197.9|6191.9|6202.1|6196.1|6192.4|6186.4|85
1635123900000|2021-10-25 01:05:00|6197.7|6191.7|6204.9|6198.9|6204.9|6198.9|6196.9|6190.9|38
1635124200000|2021-10-25 01:10:00|6204.4|6198.4|6209.9|6203.9|6211.6|6205.6|6204.4|6198.4|31
1635124500000|2021-10-25 01:15:00|6210.4|6204.4|6212.9|6206.9|6216.4|6210.4|6207.9|6201.9|39
1635124800000|2021-10-25 01:20:00|6213.4|6207.4|6209.4|6203.4|6217.6|6211.6|6207.4|6201.4|36
1635125100000|2021-10-25 01:25:00|6209.7|6203.7|6215.9|6209.9|6217.1|6211.1|6207.4|6201.4|16
1635125400000|2021-10-25 01:30:00|6216.2|6210.2|6221.9|6215.9|6221.9|6215.9|6211.9|6205.9|34
1635125700000|2021-10-25 01:35:00|6220.9|6214.9|6233.4|6227.4|6233.4|6227.4|6219.4|6213.4|73
1635126000000|2021-10-25 01:40:00|6233.9|6227.9|6225.4|6219.4|6234.4|6228.4|6225.4|6219.4|16
1635126300000|2021-10-25 01:45:00|6226|6220|6218.4|6212.4|6227.9|6221.9|6217.9|6211.9|21
1635126600000|2021-10-25 01:50:00|6217.6|6211.6|6223.5|6217.5|6223.5|6217.5|6211.5|6205.5|69
1635126900000|2021-10-25 01:55:00|6223.2|6217.2|6235.5|6229.5|6235.5|6229.5|6223|6217|79
1635127200000|2021-10-25 02:00:00|6236.5|6230.5|6234.5|6228.5|6236.5|6230.5|6226.5|6220.5|29
1635127500000|2021-10-25 02:05:00|6235.5|6229.5|6228.5|6222.5|6235.5|6229.5|6226.5|6220.5|26
1635127800000|2021-10-25 02:10:00|6228|6222|6226.5|6220.5|6228.5|6222.5|6223.6|6217.6|7
1635128100000|2021-10-25 02:15:00|6226.8|6220.8|6230.5|6224.5|6230.5|6224.5|6225|6219|27
1635128400000|2021-10-25 02:20:00|6230|6224|6229|6223|6230.3|6224.3|6226.5|6220.5|19
1635128700000|2021-10-25 02:25:00|6228.7|6222.7|6224|6218|6229|6223|6224|6218|16
1635129000000|2021-10-25 02:30:00|6224.6|6218.6|6233|6227|6235.5|6229.5|6222|6216|47
1635129300000|2021-10-25 02:35:00|6233.5|6227.5|6232.4|6226.4|6237.4|6231.4|6228.9|6222.9|64
1635129600000|2021-10-25 02:40:00|6232.5|6226.5|6231.9|6225.9|6236.4|6230.4|6228.4|6222.4|74
1635129900000|2021-10-25 02:45:00|6231.4|6225.4|6234.4|6228.4|6234.9|6228.9|6227.5|6221.5|13
1635130200000|2021-10-25 02:50:00|6233.5|6227.5|6231.7|6225.7|6236.9|6230.9|6229.9|6223.9|33
1635130500000|2021-10-25 02:55:00|6230.7|6224.7|6231.7|6225.7|6233.7|6227.7|6229.2|6223.2|32
1635130800000|2021-10-25 03:00:00|6231.5|6225.5|6229.2|6223.2|6233.2|6227.2|6228.1|6222.1|11
1635131100000|2021-10-25 03:05:00|6229.7|6223.7|6236.7|6230.7|6237.2|6231.2|6228.7|6222.7|17
1635131400000|2021-10-25 03:10:00|6237.3|6231.3|6241.2|6235.2|6243.2|6237.2|6237.2|6231.2|52
1635131700000|2021-10-25 03:15:00|6241.4|6235.4|6249.7|6243.7|6253.2|6247.2|6240.4|6234.4|113
1635132000000|2021-10-25 03:20:00|6249.2|6243.2|6248.2|6242.2|6249.7|6243.7|6244.9|6238.9|56
1635132300000|2021-10-25 03:25:00|6247.7|6241.7|6243.7|6237.7|6250.5|6244.5|6243.2|6237.2|31
1635132600000|2021-10-25 03:30:00|6244.2|6238.2|6243.2|6237.2|6244.7|6238.7|6242.1|6236.1|31
1635132900000|2021-10-25 03:35:00|6244.7|6238.7|6245.2|6239.2|6245.7|6239.7|6242.7|6236.7|15
1635133200000|2021-10-25 03:40:00|6245.7|6239.7|6245.7|6239.7|6247.9|6241.9|6244.7|6238.7|12
1635133500000|2021-10-25 03:45:00|6246.2|6240.2|6245.1|6239.1|6247.4|6241.4|6245.1|6239.1|18
1635133800000|2021-10-25 03:50:00|6245.7|6239.7|6246.7|6240.7|6246.7|6240.7|6244.6|6238.6|8
1635134100000|2021-10-25 03:55:00|6246.2|6240.2|6245.1|6239.1|6246.2|6240.2|6244.6|6238.6|0
1635134400000|2021-10-25 04:00:00|6245.6|6239.6|6247.1|6241.1|6251.6|6245.6|6245.4|6239.4|21
1635134700000|2021-10-25 04:05:00|6246.6|6240.6|6255.4|6249.4|6255.9|6249.9|6246.6|6240.6|21
1635135000000|2021-10-25 04:10:00|6255.7|6249.7|6249|6243|6255.7|6249.7|6248|6242|16
1635135300000|2021-10-25 04:15:00|6248.5|6242.5|6247.5|6241.5|6248.5|6242.5|6242.9|6236.9|12
1635135600000|2021-10-25 04:20:00|6247.4|6241.4|6246.5|6240.5|6247.5|6241.5|6245.5|6239.5|0
1635135900000|2021-10-25 04:25:00|6246.2|6240.2|6251.4|6245.4|6253|6247|6245|6239|9
1635136200000|2021-10-25 04:30:00|6251|6245|6240.9|6234.9|6252.5|6246.5|6240|6234|19
1635136500000|2021-10-25 04:35:00|6240.4|6234.4|6241.5|6235.5|6241.5|6235.5|6238|6232|13
1635136800000|2021-10-25 04:40:00|6241.4|6235.4|6244.5|6238.5|6246.5|6240.5|6241|6235|21
1635137100000|2021-10-25 04:45:00|6244|6238|6244|6238|6244.5|6238.5|6242.9|6236.9|5
1635137400000|2021-10-25 04:50:00|6244.2|6238.2|6244|6238|6245|6239|6241.5|6235.5|6
1635137700000|2021-10-25 04:55:00|6244.2|6238.2|6243|6237|6244.5|6238.5|6242.5|6236.5|3
1635138000000|2021-10-25 05:00:00|6242.7|6236.7|6243.5|6237.5|6244.5|6238.5|6242.5|6236.5|2
1635138300000|2021-10-25 05:05:00|6244|6238|6242|6236|6244|6238|6241.5|6235.5|4
1635138600000|2021-10-25 05:10:00|6241.5|6235.5|6244.5|6238.5|6244.7|6238.7|6241|6235|9
1635138900000|2021-10-25 05:15:00|6244|6238|6227|6221|6244.3|6238.3|6216.3|6210.3|38
1635139200000|2021-10-25 05:20:00|6226.7|6220.7|6232.7|6226.7|6236.7|6230.7|6226.7|6220.7|64
1635139500000|2021-10-25 05:25:00|6232.5|6226.5|6236.8|6230.8|6236.8|6230.8|6232.5|6226.5|16
1635139800000|2021-10-25 05:30:00|6236.7|6230.7|6237.8|6231.8|6237.8|6231.8|6229.8|6223.8|18
1635140100000|2021-10-25 05:35:00|6237.3|6231.3|6238.2|6232.2|6238.5|6232.5|6235|6229|18
1635140400000|2021-10-25 05:40:00|6238.5|6232.5|6237|6231|6238.7|6232.7|6236.3|6230.3|16
1635140700000|2021-10-25 05:45:00|6236|6230|6233|6227|6236.8|6230.8|6230.5|6224.5|13
1635141000000|2021-10-25 05:50:00|6232.8|6226.8|6229.2|6223.2|6233|6227|6228.5|6222.5|15
1635141300000|2021-10-25 05:55:00|6230.2|6224.2|6229.7|6223.7|6231.2|6225.2|6227|6221|10
1635141600000|2021-10-25 06:00:00|6230.7|6224.7|6231.2|6225.2|6234.2|6228.2|6227.8|6221.8|16
1635141900000|2021-10-25 06:05:00|6231.3|6225.3|6231.1|6225.1|6232.2|6226.2|6227.7|6221.7|9
1635142200000|2021-10-25 06:10:00|6231.6|6225.6|6227.6|6221.6|6231.6|6225.6|6223.8|6217.8|16
1635142500000|2021-10-25 06:15:00|6228|6222|6219.6|6213.6|6228.1|6222.1|6218|6212|23
1635142800000|2021-10-25 06:20:00|6219.8|6213.8|6221.1|6215.1|6225.1|6219.1|6218.1|6212.1|31
1635143100000|2021-10-25 06:25:00|6221|6215|6223.6|6217.6|6228.1|6222.1|6219.6|6213.6|40
1635143400000|2021-10-25 06:30:00|6223.1|6217.1|6223.6|6217.6|6227.6|6221.6|6222.5|6216.5|8
1635143700000|2021-10-25 06:35:00|6223.8|6217.8|6226.1|6220.1|6228.1|6222.1|6223.6|6217.6|2
1635144000000|2021-10-25 06:40:00|6217.2|6211.2|6217.3|6211.3|6218.3|6212.3|6214.8|6208.8|43
1635144300000|2021-10-25 06:45:00|6217.5|6211.5|6214.1|6208.1|6218.5|6212.5|6214.1|6208.1|29
1635144600000|2021-10-25 06:50:00|6216.1|6210.1|6216.6|6210.6|6218.3|6212.3|6214.8|6208.8|20
1635144900000|2021-10-25 06:55:00|6216.3|6210.3|6214.1|6208.1|6217.3|6211.3|6213.6|6207.6|30
1635145200000|2021-10-25 07:00:00|6213.6|6207.6|6211.1|6205.1|6214.6|6208.6|6209.1|6203.1|15
1635145500000|2021-10-25 07:05:00|6209.6|6203.6|6213.3|6207.3|6215|6209|6209.6|6203.6|28
1635145800000|2021-10-25 07:10:00|6213|6207|6204.2|6198.2|6213.3|6207.3|6204|6198|40
1635146100000|2021-10-25 07:15:00|6204.5|6198.5|6211.6|6205.6|6212.1|6206.1|6204.5|6198.5|59
1635146400000|2021-10-25 07:20:00|6211.1|6205.1|6211.1|6205.1|6211.6|6205.6|6210.3|6204.3|23
1635146700000|2021-10-25 07:25:00|6211.5|6205.5|6214.6|6208.6|6219.8|6213.8|6211.5|6205.5|58
1635147000000|2021-10-25 07:30:00|6214.1|6208.1|6217.6|6211.6|6221.1|6215.1|6212.8|6206.8|11
1635147300000|2021-10-25 07:35:00|6217.8|6211.8|6213.3|6207.3|6220.3|6214.3|6213.3|6207.3|5
1635147600000|2021-10-25 07:40:00|6213.8|6207.8|6217.6|6211.6|6217.6|6211.6|6213.8|6207.8|6
1635147900000|2021-10-25 07:45:00|6217.4|6211.4|6230.8|6224.8|6230.8|6224.8|6217.1|6211.1|173
1635148200000|2021-10-25 07:50:00|6231.1|6225.1|6233.1|6227.1|6233.9|6227.9|6227.3|6221.3|36
1635148500000|2021-10-25 07:55:00|6233.3|6227.3|6240.4|6234.4|6240.9|6234.9|6231.6|6225.6|35
1635148800000|2021-10-25 08:00:00|6240.1|6234.1|6247.3|6241.3|6248.4|6242.4|6237.9|6231.9|151
1635149100000|2021-10-25 08:05:00|6246.8|6240.8|6243.1|6237.1|6248.8|6242.8|6240.9|6234.9|38
1635149400000|2021-10-25 08:10:00|6242.8|6236.8|6254.3|6248.3|6256.3|6250.3|6239.6|6233.6|68
1635149700000|2021-10-25 08:15:00|6256.1|6250.1|6260.2|6254.2|6264.8|6258.8|6253.8|6247.8|179
1635150000000|2021-10-25 08:20:00|6259.7|6253.7|6259.5|6253.5|6262.2|6256.2|6259|6253|28
1635150300000|2021-10-25 08:25:00|6259.7|6253.7|6254.4|6248.4|6260.5|6254.5|6249.5|6243.5|135
1635150600000|2021-10-25 08:30:00|6255.4|6249.4|6247.7|6241.7|6256.2|6250.2|6246.7|6240.7|29
1635150900000|2021-10-25 08:35:00|6247.2|6241.2|6245.5|6239.5|6248.9|6242.9|6244|6238|26
1635151200000|2021-10-25 08:40:00|6245.7|6239.7|6243|6237|6248.5|6242.5|6239.5|6233.5|55
1635151500000|2021-10-25 08:45:00|6242.7|6236.7|6236|6230|6244.5|6238.5|6234.5|6228.5|46
1635151800000|2021-10-25 08:50:00|6236.4|6230.4|6234|6228|6239|6233|6231|6225|28
1635152100000|2021-10-25 08:55:00|6237.3|6231.3|6246.4|6240.4|6249.3|6243.3|6236|6230|50
1635152400000|2021-10-25 09:00:00|6246.6|6240.6|6247.4|6241.4|6256.2|6250.2|6245.9|6239.9|117
1635152700000|2021-10-25 09:05:00|6249|6243|6245.5|6239.5|6249|6243|6244|6238|9
1635153000000|2021-10-25 09:10:00|6245|6239|6246|6240|6246.5|6240.5|6243.5|6237.5|10
1635153300000|2021-10-25 09:15:00|6246.2|6240.2|6229|6223|6246.5|6240.5|6229|6223|72
1635153600000|2021-10-25 09:20:00|6229.3|6223.3|6224.7|6218.7|6233.7|6227.7|6218.2|6212.2|81
1635153900000|2021-10-25 09:25:00|6224.2|6218.2|6224|6218|6225.7|6219.7|6214.1|6208.1|92
1635154200000|2021-10-25 09:30:00|6223.4|6217.4|6218.3|6212.3|6223.4|6217.4|6216.5|6210.5|118
1635154500000|2021-10-25 09:35:00|6219.7|6213.7|6215.8|6209.8|6220.7|6214.7|6215.3|6209.3|22
1635154800000|2021-10-25 09:40:00|6216|6210|6226.7|6220.7|6226.7|6220.7|6215.8|6209.8|61
1635155100000|2021-10-25 09:45:00|6227.2|6221.2|6226.3|6220.3|6230.2|6224.2|6225.8|6219.8|19
1635155400000|2021-10-25 09:50:00|6225.8|6219.8|6224.1|6218.1|6226.5|6220.5|6217.8|6211.8|39
1635155700000|2021-10-25 09:55:00|6223.6|6217.6|6224.6|6218.6|6225.1|6219.1|6219.1|6213.1|14
1635156000000|2021-10-25 10:00:00|6224.3|6218.3|6221.1|6215.1|6224.6|6218.6|6221.1|6215.1|12
1635156300000|2021-10-25 10:05:00|6221|6215|6217.6|6211.6|6223.6|6217.6|6217.1|6211.1|108
1635156600000|2021-10-25 10:10:00|6217.1|6211.1|6221.6|6215.6|6222.1|6216.1|6217.1|6211.1|4
1635156900000|2021-10-25 10:15:00|6221.5|6215.5|6220.1|6214.1|6222.6|6216.6|6220.1|6214.1|1
1635157200000|2021-10-25 10:20:00|6221|6215|6221.1|6215.1|6223.5|6217.5|6220.6|6214.6|19
1635157500000|2021-10-25 10:25:00|6220.6|6214.6|6219.6|6213.6|6221.1|6215.1|6219.1|6213.1|2
1635157800000|2021-10-25 10:30:00|6219.8|6213.8|6216|6210|6220.1|6214.1|6215|6209|17
1635158100000|2021-10-25 10:35:00|6216.5|6210.5|6213.6|6207.6|6216.6|6210.6|6213.6|6207.6|32
1635158400000|2021-10-25 10:40:00|6213.8|6207.8|6214.5|6208.5|6215.1|6209.1|6213.6|6207.6|7
1635158700000|2021-10-25 10:45:00|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6212.1|6206.1|4
1635159000000|2021-10-25 10:50:00|6213.5|6207.5|6213.6|6207.6|6213.6|6207.6|6212.6|6206.6|20
1635159300000|2021-10-25 10:55:00|6214.1|6208.1|6215.6|6209.6|6217.6|6211.6|6213.6|6207.6|16
1635159600000|2021-10-25 11:00:00|6215.9|6209.9|6211.1|6205.1|6216.6|6210.6|6209.6|6203.6|43
1635159900000|2021-10-25 11:05:00|6210.6|6204.6|6213.1|6207.1|6213.1|6207.1|6209.6|6203.6|11
1635160200000|2021-10-25 11:10:00|6213.6|6207.6|6226.1|6220.1|6227.1|6221.1|6213.6|6207.6|43
1635160500000|2021-10-25 11:15:00|6225.6|6219.6|6230.6|6224.6|6230.6|6224.6|6223.6|6217.6|20
1635160800000|2021-10-25 11:20:00|6230.3|6224.3|6231.1|6225.1|6233.6|6227.6|6229.6|6223.6|25
1635161100000|2021-10-25 11:25:00|6231.3|6225.3|6238.5|6232.5|6242|6236|6230.5|6224.5|41
1635161400000|2021-10-25 11:30:00|6239.5|6233.5|6229|6223|6241.7|6235.7|6229|6223|67
1635161700000|2021-10-25 11:35:00|6227.5|6221.5|6224|6218|6228.5|6222.5|6224|6218|9
1635162000000|2021-10-25 11:40:00|6223.8|6217.8|6227.3|6221.3|6227.3|6221.3|6218.6|6212.6|30
1635162300000|2021-10-25 11:45:00|6227.5|6221.5|6231.3|6225.3|6231.6|6225.6|6223.5|6217.5|21
1635162600000|2021-10-25 11:50:00|6231|6225|6225.2|6219.2|6231.5|6225.5|6224.9|6218.9|99
1635162900000|2021-10-25 11:55:00|6225|6219|6227.1|6221.1|6229.4|6223.4|6223.7|6217.7|87
1635163200000|2021-10-25 12:00:00|6227.2|6221.2|6237.2|6231.2|6237.4|6231.4|6227.1|6221.1|82
1635163500000|2021-10-25 12:05:00|6238.1|6232.1|6235.1|6229.1|6239.6|6233.6|6232.9|6226.9|21
1635163800000|2021-10-25 12:10:00|6234.9|6228.9|6234.9|6228.9|6236.7|6230.7|6231.1|6225.1|50
1635164100000|2021-10-25 12:15:00|6234.6|6228.6|6238.2|6232.2|6241.1|6235.1|6231.7|6225.7|43
1635164400000|2021-10-25 12:20:00|6237.7|6231.7|6238.2|6232.2|6239.9|6233.9|6235.6|6229.6|24
1635164700000|2021-10-25 12:25:00|6237.2|6231.2|6239.2|6233.2|6240.1|6234.1|6234.4|6228.4|55
1635165000000|2021-10-25 12:30:00|6237.2|6231.2|6234.2|6228.2|6241.1|6235.1|6234.2|6228.2|69
1635165300000|2021-10-25 12:35:00|6234.4|6228.4|6232.4|6226.4|6237.1|6231.1|6231.2|6225.2|59
1635165600000|2021-10-25 12:40:00|6232.7|6226.7|6229.7|6223.7|6236.2|6230.2|6227.6|6221.6|95
1635168600000|2021-10-25 13:30:00|6238.5|6232.5|6235.6|6229.6|6253.9|6247.9|6227.7|6221.7|817
1635168900000|2021-10-25 13:35:00|6235.7|6229.7|6271.3|6265.3|6286.3|6280.3|6235.1|6229.1|604
1635169200000|2021-10-25 13:40:00|6270.3|6264.3|6241.2|6235.2|6271.4|6265.4|6236.3|6230.3|531
1635169500000|2021-10-25 13:45:00|6240.9|6234.9|6250.7|6244.7|6264.1|6258.1|6236.1|6230.1|330
1635169800000|2021-10-25 13:50:00|6249.8|6243.8|6264.9|6258.9|6267.1|6261.1|6234.7|6228.7|480
1635170100000|2021-10-25 13:55:00|6265.1|6259.1|6273.3|6267.3|6282.1|6276.1|6262.6|6256.6|409
1635170400000|2021-10-25 14:00:00|6272.9|6266.9|6258.9|6252.9|6280.3|6274.3|6257.9|6251.9|276
1635170700000|2021-10-25 14:05:00|6260.4|6254.4|6265.3|6259.3|6266.8|6260.8|6250.3|6244.3|295
1635171000000|2021-10-25 14:10:00|6265.9|6259.9|6269.3|6263.3|6278.3|6272.3|6264.8|6258.8|227
1635171300000|2021-10-25 14:15:00|6269.8|6263.8|6272.9|6266.9|6277.4|6271.4|6265.9|6259.9|366
1635171600000|2021-10-25 14:20:00|6273.4|6267.4|6283.5|6277.5|6288|6282|6271.4|6265.4|353
1635171900000|2021-10-25 14:25:00|6284.4|6278.4|6274.2|6268.2|6285.5|6279.5|6265.9|6259.9|214
1635172200000|2021-10-25 14:30:00|6275.2|6269.2|6278.5|6272.5|6280.8|6274.8|6270.2|6264.2|126
1635172500000|2021-10-25 14:35:00|6277.7|6271.7|6290.4|6284.4|6292.7|6286.7|6277.7|6271.7|350
1635172800000|2021-10-25 14:40:00|6289.9|6283.9|6286.4|6280.4|6290.5|6284.5|6285|6279|178
1635173100000|2021-10-25 14:45:00|6286.2|6280.2|6308.9|6302.9|6308.9|6302.9|6285.9|6279.9|290
1635173400000|2021-10-25 14:50:00|6309.1|6303.1|6319.2|6313.2|6325.9|6319.9|6305.4|6299.4|290
1635173700000|2021-10-25 14:55:00|6317.9|6311.9|6307.2|6301.2|6318.4|6312.4|6303.2|6297.2|277
1635174000000|2021-10-25 15:00:00|6307|6301|6299|6293|6307.2|6301.2|6296.2|6290.2|175
1635174300000|2021-10-25 15:05:00|6298.7|6292.7|6296.7|6290.7|6303.8|6297.8|6296.7|6290.7|186
1635174600000|2021-10-25 15:10:00|6296|6290|6305.2|6299.2|6310.2|6304.2|6293.3|6287.3|231
1635174900000|2021-10-25 15:15:00|6305|6299|6298.3|6292.3|6310.2|6304.2|6298.3|6292.3|196
1635175200000|2021-10-25 15:20:00|6297.3|6291.3|6296.3|6290.3|6300.1|6294.1|6292.8|6286.8|263
1635175500000|2021-10-25 15:25:00|6296.6|6290.6|6293.8|6287.8|6297.3|6291.3|6289.6|6283.6|319
1635175800000|2021-10-25 15:30:00|6294|6288|6278.5|6272.5|6296.1|6290.1|6275|6269|183
1635176100000|2021-10-25 15:35:00|6278.2|6272.2|6275.2|6269.2|6282.2|6276.2|6272.1|6266.1|185
1635176400000|2021-10-25 15:40:00|6275.5|6269.5|6279.1|6273.1|6281.1|6275.1|6272.1|6266.1|112
1635176700000|2021-10-25 15:45:00|6279.4|6273.4|6287|6281|6290.2|6284.2|6275.6|6269.6|124
1635177000000|2021-10-25 15:50:00|6287.2|6281.2|6285.1|6279.1|6292.3|6286.3|6283.9|6277.9|76
1635177300000|2021-10-25 15:55:00|6284.8|6278.8|6290.8|6284.8|6294.1|6288.1|6282.3|6276.3|93
1635177600000|2021-10-25 16:00:00|6290.6|6284.6|6284.1|6278.1|6291.1|6285.1|6282.1|6276.1|96
1635177900000|2021-10-25 16:05:00|6283.6|6277.6|6276.8|6270.8|6285.6|6279.6|6276.8|6270.8|129
1635178200000|2021-10-25 16:10:00|6276.9|6270.9|6279.9|6273.9|6283.3|6277.3|6276.6|6270.6|85
1635178500000|2021-10-25 16:15:00|6280.3|6274.3|6284.4|6278.4|6284.9|6278.9|6279.9|6273.9|91
1635178800000|2021-10-25 16:20:00|6284.6|6278.6|6284.3|6278.3|6284.9|6278.9|6282.4|6276.4|48
1635179100000|2021-10-25 16:25:00|6284.8|6278.8|6288.6|6282.6|6289.2|6283.2|6284.8|6278.8|127
1635179400000|2021-10-25 16:30:00|6288.4|6282.4|6284|6278|6288.4|6282.4|6280.4|6274.4|150
1635179700000|2021-10-25 16:35:00|6283.9|6277.9|6277|6271|6284.2|6278.2|6275.5|6269.5|139
1635180000000|2021-10-25 16:40:00|6277.2|6271.2|6270.9|6264.9|6280.8|6274.8|6268.3|6262.3|190
1635180300000|2021-10-25 16:45:00|6270.6|6264.6|6281.9|6275.9|6282.1|6276.1|6270.6|6264.6|145
1635180600000|2021-10-25 16:50:00|6281.3|6275.3|6287.9|6281.9|6296.4|6290.4|6278.8|6272.8|203
1635180900000|2021-10-25 16:55:00|6286.1|6280.1|6289.9|6283.9|6291.8|6285.8|6282.8|6276.8|234
1635181200000|2021-10-25 17:00:00|6289.8|6283.8|6298.3|6292.3|6303.1|6297.1|6288.9|6282.9|221
1635181500000|2021-10-25 17:05:00|6298.8|6292.8|6298|6292|6302.6|6296.6|6295.1|6289.1|271
1635181800000|2021-10-25 17:10:00|6298.5|6292.5|6305|6299|6305.7|6299.7|6297.5|6291.5|116
1635182100000|2021-10-25 17:15:00|6304.7|6298.7|6295|6289|6305.8|6299.8|6292.8|6286.8|199
1635182400000|2021-10-25 17:20:00|6294.8|6288.8|6286.7|6280.7|6295|6289|6283.7|6277.7|119
1635182700000|2021-10-25 17:25:00|6286.5|6280.5|6285|6279|6286.7|6280.7|6280.7|6274.7|117
1635183000000|2021-10-25 17:30:00|6285.2|6279.2|6280.8|6274.8|6289|6283|6280.3|6274.3|100
1635183300000|2021-10-25 17:35:00|6281.3|6275.3|6286.4|6280.4|6287.7|6281.7|6281.3|6275.3|188
1635183600000|2021-10-25 17:40:00|6286.9|6280.9|6280.4|6274.4|6286.9|6280.9|6280|6274|107
1635183900000|2021-10-25 17:45:00|6280.5|6274.5|6288|6282|6288.8|6282.8|6280.5|6274.5|192
1635184200000|2021-10-25 17:50:00|6287.8|6281.8|6285|6279|6288.5|6282.5|6279.8|6273.8|295
1635184500000|2021-10-25 17:55:00|6284.8|6278.8|6291.7|6285.7|6297.2|6291.2|6281.8|6275.8|280
1635184800000|2021-10-25 18:00:00|6291.3|6285.3|6282.3|6276.3|6301.3|6295.3|6282.3|6276.3|252
1635185100000|2021-10-25 18:05:00|6282.7|6276.7|6281.5|6275.5|6288.7|6282.7|6279.3|6273.3|229
1635185400000|2021-10-25 18:10:00|6284|6278|6288.4|6282.4|6289.6|6283.6|6269.1|6263.1|985
1635185700000|2021-10-25 18:15:00|6287.9|6281.9|6287.4|6281.4|6297.9|6291.9|6287.1|6281.1|490
1635206400000|2021-10-26 00:00:00|6295.3|6289.3|6285.5|6279.5|6299.5|6293.5|6285|6279|153
1635206700000|2021-10-26 00:05:00|6286.5|6280.5|6289|6283|6292.5|6286.5|6285|6279|80
1635207000000|2021-10-26 00:10:00|6289.5|6283.5|6289.1|6283.1|6293|6287|6288.5|6282.5|30
1635207300000|2021-10-26 00:15:00|6289|6283|6290.1|6284.1|6290.6|6284.6|6287.6|6281.6|27
1635207600000|2021-10-26 00:20:00|6290.6|6284.6|6290.4|6284.4|6293.6|6287.6|6290.1|6284.1|8
1635207900000|2021-10-26 00:25:00|6289.9|6283.9|6290.6|6284.6|6291.4|6285.4|6289.9|6283.9|6
1635208200000|2021-10-26 00:30:00|6290.4|6284.4|6291.1|6285.1|6292.1|6286.1|6290.1|6284.1|16
1635208500000|2021-10-26 00:35:00|6290.9|6284.9|6292.9|6286.9|6292.9|6286.9|6290.6|6284.6|8
1635208800000|2021-10-26 00:40:00|6293.1|6287.1|6294|6288|6294.5|6288.5|6293.1|6287.1|16
1635209100000|2021-10-26 00:45:00|6293.5|6287.5|6297.8|6291.8|6298.3|6292.3|6293.5|6287.5|7
1635209400000|2021-10-26 00:50:00|6298|6292|6303.3|6297.3|6306.4|6300.4|6297.6|6291.6|27
1635209700000|2021-10-26 00:55:00|6303.8|6297.8|6305.8|6299.8|6306.6|6300.6|6303.8|6297.8|13
1635210000000|2021-10-26 01:00:00|6305.3|6299.3|6300.3|6294.3|6309.3|6303.3|6299.8|6293.8|16
1635210300000|2021-10-26 01:05:00|6300.8|6294.8|6314.3|6308.3|6314.8|6308.8|6300.8|6294.8|40
1635210600000|2021-10-26 01:10:00|6314.1|6308.1|6313.5|6307.5|6316.3|6310.3|6312.8|6306.8|11
1635210900000|2021-10-26 01:15:00|6314|6308|6313|6307|6317.1|6311.1|6311.1|6305.1|64
1635211200000|2021-10-26 01:20:00|6314.1|6308.1|6311|6305|6315.1|6309.1|6309.1|6303.1|49
1635211500000|2021-10-26 01:25:00|6311.1|6305.1|6308.3|6302.3|6312.1|6306.1|6305.9|6299.9|11
1635211800000|2021-10-26 01:30:00|6307.9|6301.9|6300.8|6294.8|6308.3|6302.3|6300.3|6294.3|11
1635212100000|2021-10-26 01:35:00|6300.6|6294.6|6295.9|6289.9|6301.3|6295.3|6290.8|6284.8|82
1635212400000|2021-10-26 01:40:00|6296.3|6290.3|6286.8|6280.8|6297.6|6291.6|6284.9|6278.9|41
1635212700000|2021-10-26 01:45:00|6287.1|6281.1|6287.9|6281.9|6288.4|6282.4|6285.8|6279.8|43
1635213000000|2021-10-26 01:50:00|6288.4|6282.4|6286.4|6280.4|6288.4|6282.4|6285.9|6279.9|10
1635213300000|2021-10-26 01:55:00|6286.7|6280.7|6283.9|6277.9|6286.9|6280.9|6283.9|6277.9|8
1635213600000|2021-10-26 02:00:00|6284.4|6278.4|6286.4|6280.4|6287.4|6281.4|6283.9|6277.9|12
1635213900000|2021-10-26 02:05:00|6286.2|6280.2|6282.1|6276.1|6286.2|6280.2|6280.4|6274.4|44
1635214200000|2021-10-26 02:10:00|6282.4|6276.4|6294.9|6288.9|6294.9|6288.9|6281.7|6275.7|19
1635214500000|2021-10-26 02:15:00|6293.4|6287.4|6291.4|6285.4|6293.4|6287.4|6290.9|6284.9|10
1635214800000|2021-10-26 02:20:00|6291.6|6285.6|6292.9|6286.9|6295.9|6289.9|6291.4|6285.4|14
1635215100000|2021-10-26 02:25:00|6293.6|6287.6|6291.9|6285.9|6295.9|6289.9|6291.4|6285.4|4
1635215400000|2021-10-26 02:30:00|6292.1|6286.1|6294.9|6288.9|6300.1|6294.1|6292.1|6286.1|22
1635215700000|2021-10-26 02:35:00|6294.4|6288.4|6291.2|6285.2|6301.2|6295.2|6289.7|6283.7|21
1635216000000|2021-10-26 02:40:00|6292.2|6286.2|6286.9|6280.9|6296.7|6290.7|6286.9|6280.9|17
1635216300000|2021-10-26 02:45:00|6287.2|6281.2|6290.7|6284.7|6294.2|6288.2|6286.7|6280.7|15
1635216600000|2021-10-26 02:50:00|6290.9|6284.9|6301.2|6295.2|6302.7|6296.7|6290.6|6284.6|9
1635216900000|2021-10-26 02:55:00|6300.2|6294.2|6295.7|6289.7|6301.4|6295.4|6294.7|6288.7|9
1635217200000|2021-10-26 03:00:00|6296.2|6290.2|6297.7|6291.7|6302.7|6296.7|6293.6|6287.6|22
1635217500000|2021-10-26 03:05:00|6298.3|6292.3|6308.4|6302.4|6310.2|6304.2|6298.3|6292.3|28
1635217800000|2021-10-26 03:10:00|6309.2|6303.2|6308.7|6302.7|6313.1|6307.1|6307.2|6301.2|19
1635218100000|2021-10-26 03:15:00|6308.4|6302.4|6297.7|6291.7|6309.2|6303.2|6297.2|6291.2|33
1635218400000|2021-10-26 03:20:00|6297.6|6291.6|6304.1|6298.1|6308.4|6302.4|6297.2|6291.2|12
1635218700000|2021-10-26 03:25:00|6303.7|6297.7|6302.5|6296.5|6306.5|6300.5|6300|6294|5
1635219000000|2021-10-26 03:30:00|6302.9|6296.9|6301.4|6295.4|6303.7|6297.7|6298.4|6292.4|12
1635219300000|2021-10-26 03:35:00|6301.7|6295.7|6306|6300|6306|6300|6301.7|6295.7|4
1635219600000|2021-10-26 03:40:00|6305|6299|6307.2|6301.2|6307.2|6301.2|6305|6299|2
1635219900000|2021-10-26 03:45:00|6307.5|6301.5|6307|6301|6307.5|6301.5|6306|6300|3
1635220200000|2021-10-26 03:50:00|6307.7|6301.7|6308.9|6302.9|6308.9|6302.9|6307.7|6301.7|17
1635220500000|2021-10-26 03:55:00|6308.7|6302.7|6308.9|6302.9|6308.9|6302.9|6308.7|6302.7|9
1635220800000|2021-10-26 04:00:00|6308.7|6302.7|6304|6298|6308.7|6302.7|6304|6298|8
1635221100000|2021-10-26 04:05:00|6304.5|6298.5|6307.5|6301.5|6307.5|6301.5|6304.5|6298.5|2
1635221400000|2021-10-26 04:10:00|6307.2|6301.2|6307.5|6301.5|6308.4|6302.4|6307.2|6301.2|3
1635221700000|2021-10-26 04:15:00|6307.2|6301.2|6308.4|6302.4|6308.9|6302.9|6307.2|6301.2|3
1635222000000|2021-10-26 04:20:00|6308.6|6302.6|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|0
1635222300000|2021-10-26 04:25:00|6308.9|6302.9|6307.5|6301.5|6308.9|6302.9|6307.5|6301.5|7
1635222600000|2021-10-26 04:30:00|6307.8|6301.8|6307.8|6301.8|6308.8|6302.8|6305.8|6299.8|45
1635222900000|2021-10-26 04:35:00|6307.5|6301.5|6304.3|6298.3|6308.3|6302.3|6303.7|6297.7|9
1635223200000|2021-10-26 04:40:00|6304.5|6298.5|6304.3|6298.3|6304.8|6298.8|6304.3|6298.3|1
1635223500000|2021-10-26 04:45:00|6304.8|6298.8|6304.3|6298.3|6305.3|6299.3|6303.8|6297.8|2
1635223800000|2021-10-26 04:50:00|6303.8|6297.8|6302.8|6296.8|6305.3|6299.3|6302.8|6296.8|6
1635224100000|2021-10-26 04:55:00|6303.3|6297.3|6302.8|6296.8|6303.3|6297.3|6301.3|6295.3|0
1635224400000|2021-10-26 05:00:00|6302.3|6296.3|6300.8|6294.8|6304.2|6298.2|6300.8|6294.8|6
1635224700000|2021-10-26 05:05:00|6300.5|6294.5|6300.8|6294.8|6300.8|6294.8|6298.8|6292.8|2
1635225000000|2021-10-26 05:10:00|6301.3|6295.3|6302.3|6296.3|6303.8|6297.8|6301.3|6295.3|5
1635225300000|2021-10-26 05:15:00|6301.3|6295.3|6300.3|6294.3|6301.3|6295.3|6299.8|6293.8|2
1635225600000|2021-10-26 05:20:00|6300.8|6294.8|6300.3|6294.3|6301.5|6295.5|6300.3|6294.3|0
1635225900000|2021-10-26 05:25:00|6300.8|6294.8|6296.3|6290.3|6300.8|6294.8|6296.3|6290.3|16
1635226200000|2021-10-26 05:30:00|6295.3|6289.3|6286.3|6280.3|6295.3|6289.3|6284.8|6278.8|37
1635226500000|2021-10-26 05:35:00|6286.1|6280.1|6285.3|6279.3|6287.8|6281.8|6282.8|6276.8|23
1635226800000|2021-10-26 05:40:00|6284.8|6278.8|6285|6279|6287|6281|6284.5|6278.5|85
1635227100000|2021-10-26 05:45:00|6285.5|6279.5|6292.8|6286.8|6293.3|6287.3|6284.6|6278.6|21
1635227400000|2021-10-26 05:50:00|6292.3|6286.3|6290.3|6284.3|6293|6287|6286.8|6280.8|17
1635227700000|2021-10-26 05:55:00|6290.8|6284.8|6291|6285|6296.8|6290.8|6289.5|6283.5|15
1635228000000|2021-10-26 06:00:00|6290.8|6284.8|6294.5|6288.5|6294.8|6288.8|6290.2|6284.2|7
1635228300000|2021-10-26 06:05:00|6295.5|6289.5|6293.8|6287.8|6297|6291|6293.3|6287.3|20
1635228600000|2021-10-26 06:10:00|6294|6288|6294.5|6288.5|6296|6290|6293.3|6287.3|11
1635228900000|2021-10-26 06:15:00|6293.8|6287.8|6297.7|6291.7|6299.3|6293.3|6293|6287|27
1635229200000|2021-10-26 06:20:00|6297.8|6291.8|6299.2|6293.2|6303.3|6297.3|6297.8|6291.8|23
1635229500000|2021-10-26 06:25:00|6300.7|6294.7|6297.2|6291.2|6302.2|6296.2|6297.2|6291.2|12
1635229800000|2021-10-26 06:30:00|6297.7|6291.7|6305.6|6299.6|6305.6|6299.6|6295.3|6289.3|23
1635230100000|2021-10-26 06:35:00|6304.6|6298.6|6303.6|6297.6|6307.6|6301.6|6303.6|6297.6|57
1635230400000|2021-10-26 06:40:00|6303.1|6297.1|6299.1|6293.1|6303.1|6297.1|6296.1|6290.1|34
1635230700000|2021-10-26 06:45:00|6298.6|6292.6|6304|6298|6309.1|6303.1|6298.6|6292.6|65
1635231000000|2021-10-26 06:50:00|6303.5|6297.5|6305.1|6299.1|6306.6|6300.6|6303.5|6297.5|29
1635231300000|2021-10-26 06:55:00|6304.6|6298.6|6304.1|6298.1|6305.1|6299.1|6303.6|6297.6|17
1635231600000|2021-10-26 07:00:00|6304|6298|6304.1|6298.1|6306.1|6300.1|6303.6|6297.6|39
1635231900000|2021-10-26 07:05:00|6303.6|6297.6|6297.1|6291.1|6304.1|6298.1|6291.6|6285.6|45
1635232200000|2021-10-26 07:10:00|6298|6292|6298.1|6292.1|6298.8|6292.8|6296.1|6290.1|2
1635232500000|2021-10-26 07:15:00|6298.5|6292.5|6301.3|6295.3|6304.1|6298.1|6298.5|6292.5|15
1635232800000|2021-10-26 07:20:00|6301.6|6295.6|6300.3|6294.3|6304.8|6298.8|6300.1|6294.1|6
1635233100000|2021-10-26 07:25:00|6300.1|6294.1|6304.3|6298.3|6306.3|6300.3|6299.6|6293.6|65
1635233400000|2021-10-26 07:30:00|6303.8|6297.8|6300.6|6294.6|6305.1|6299.1|6299|6293|62
1635233700000|2021-10-26 07:35:00|6300.8|6294.8|6301.9|6295.9|6302.1|6296.1|6299|6293|35
1635234000000|2021-10-26 07:40:00|6301.8|6295.8|6302.9|6296.9|6306.9|6300.9|6301.1|6295.1|69
1635234300000|2021-10-26 07:45:00|6302.8|6296.8|6307.8|6301.8|6308.3|6302.3|6302.4|6296.4|18
1635234600000|2021-10-26 07:50:00|6307.5|6301.5|6301.8|6295.8|6308.5|6302.5|6301.8|6295.8|30
1635234900000|2021-10-26 07:55:00|6301.5|6295.5|6310.4|6304.4|6314.1|6308.1|6301.5|6295.5|210
1635235200000|2021-10-26 08:00:00|6310.1|6304.1|6313.9|6307.9|6317.5|6311.5|6309.4|6303.4|39
1635235500000|2021-10-26 08:05:00|6315.1|6309.1|6308.8|6302.8|6317.1|6311.1|6308.8|6302.8|20
1635235800000|2021-10-26 08:10:00|6309.3|6303.3|6303.3|6297.3|6310.3|6304.3|6302.3|6296.3|15
1635236100000|2021-10-26 08:15:00|6302.9|6296.9|6302.4|6296.4|6304.8|6298.8|6301.6|6295.6|27
1635236400000|2021-10-26 08:20:00|6302.1|6296.1|6299.1|6293.1|6305.6|6299.6|6298.6|6292.6|59
1635236700000|2021-10-26 08:25:00|6298.9|6292.9|6296.3|6290.3|6299.8|6293.8|6296.1|6290.1|63
1635237000000|2021-10-26 08:30:00|6297.6|6291.6|6292.6|6286.6|6297.6|6291.6|6290.9|6284.9|122
1635237300000|2021-10-26 08:35:00|6292.1|6286.1|6289.1|6283.1|6293.1|6287.1|6287.1|6281.1|52
1635237600000|2021-10-26 08:40:00|6288.1|6282.1|6284.4|6278.4|6289.4|6283.4|6278.9|6272.9|75
1635237900000|2021-10-26 08:45:00|6282.4|6276.4|6288.9|6282.9|6288.9|6282.9|6282.2|6276.2|55
1635238200000|2021-10-26 08:50:00|6288.7|6282.7|6286.4|6280.4|6288.9|6282.9|6283.9|6277.9|17
1635238500000|2021-10-26 08:55:00|6286.2|6280.2|6275.9|6269.9|6287|6281|6273.7|6267.7|116
1635238800000|2021-10-26 09:00:00|6276.4|6270.4|6280.4|6274.4|6280.9|6274.9|6275.4|6269.4|37
1635239100000|2021-10-26 09:05:00|6280.2|6274.2|6276.7|6270.7|6280.2|6274.2|6275.2|6269.2|29
1635239400000|2021-10-26 09:10:00|6276.5|6270.5|6275|6269|6278.3|6272.3|6274.2|6268.2|92
1635239700000|2021-10-26 09:15:00|6275.3|6269.3|6281.2|6275.2|6281.2|6275.2|6273.8|6267.8|82
1635240000000|2021-10-26 09:20:00|6280.8|6274.8|6284.1|6278.1|6286.6|6280.6|6279.5|6273.5|92
1635240300000|2021-10-26 09:25:00|6283.6|6277.6|6288.8|6282.8|6291.6|6285.6|6282.6|6276.6|62
1635240600000|2021-10-26 09:30:00|6288.3|6282.3|6289.2|6283.2|6291.8|6285.8|6287.8|6281.8|54
1635240900000|2021-10-26 09:35:00|6288.7|6282.7|6288.5|6282.5|6291.5|6285.5|6286.1|6280.1|25
1635241200000|2021-10-26 09:40:00|6288.2|6282.2|6291|6285|6291|6285|6286|6280|11
1635241500000|2021-10-26 09:45:00|6292.8|6286.8|6291.3|6285.3|6292.8|6286.8|6290|6284|34
1635241800000|2021-10-26 09:50:00|6291.7|6285.7|6293.3|6287.3|6297.8|6291.8|6291.2|6285.2|53
1635242100000|2021-10-26 09:55:00|6293.2|6287.2|6292.3|6286.3|6297.2|6291.2|6292.3|6286.3|36
1635242400000|2021-10-26 10:00:00|6292.5|6286.5|6288.8|6282.8|6295.3|6289.3|6288.8|6282.8|13
1635242700000|2021-10-26 10:05:00|6288.3|6282.3|6291.8|6285.8|6292.3|6286.3|6287.8|6281.8|16
1635243000000|2021-10-26 10:10:00|6292|6286|6294|6288|6294.5|6288.5|6291.8|6285.8|9
1635243300000|2021-10-26 10:15:00|6294.5|6288.5|6293.6|6287.6|6296.3|6290.3|6292.8|6286.8|14
1635243600000|2021-10-26 10:20:00|6293.3|6287.3|6285.3|6279.3|6293.8|6287.8|6284.8|6278.8|34
1635243900000|2021-10-26 10:25:00|6285.1|6279.1|6283.6|6277.6|6287.8|6281.8|6283.6|6277.6|12
1635244200000|2021-10-26 10:30:00|6283.3|6277.3|6282.1|6276.1|6283.8|6277.8|6279.1|6273.1|41
1635244500000|2021-10-26 10:35:00|6282|6276|6288.8|6282.8|6289.3|6283.3|6279.1|6273.1|42
1635244800000|2021-10-26 10:40:00|6290.3|6284.3|6290.2|6284.2|6292.5|6286.5|6288.3|6282.3|15
1635245100000|2021-10-26 10:45:00|6290.7|6284.7|6292.7|6286.7|6292.7|6286.7|6289.7|6283.7|7
1635245400000|2021-10-26 10:50:00|6292.8|6286.8|6287.7|6281.7|6294.7|6288.7|6287.7|6281.7|12
1635245700000|2021-10-26 10:55:00|6287.5|6281.5|6284.7|6278.7|6289.5|6283.5|6283.8|6277.8|75
1635246000000|2021-10-26 11:00:00|6284.8|6278.8|6283.5|6277.5|6285.2|6279.2|6281.5|6275.5|17
1635246300000|2021-10-26 11:05:00|6283.7|6277.7|6284.7|6278.7|6285.2|6279.2|6283.1|6277.1|48
1635246600000|2021-10-26 11:10:00|6284.2|6278.2|6280|6274|6284.7|6278.7|6280|6274|8
1635246900000|2021-10-26 11:15:00|6279.5|6273.5|6280|6274|6280.5|6274.5|6279.5|6273.5|4
1635247200000|2021-10-26 11:20:00|6279.8|6273.8|6280.3|6274.3|6281.3|6275.3|6277.3|6271.3|19
1635247500000|2021-10-26 11:25:00|6281.3|6275.3|6280.8|6274.8|6283.1|6277.1|6280.1|6274.1|16
1635247800000|2021-10-26 11:30:00|6280.6|6274.6|6281.3|6275.3|6282.3|6276.3|6277.6|6271.6|47
1635248100000|2021-10-26 11:35:00|6281.8|6275.8|6275.1|6269.1|6282.3|6276.3|6273.4|6267.4|51
1635248400000|2021-10-26 11:40:00|6275.4|6269.4|6285.1|6279.1|6285.4|6279.4|6267.3|6261.3|260
1635248700000|2021-10-26 11:45:00|6284.9|6278.9|6289.5|6283.5|6289.5|6283.5|6284.6|6278.6|93
1635249000000|2021-10-26 11:50:00|6289.1|6283.1|6288.9|6282.9|6289.8|6283.8|6284.4|6278.4|79
1635249300000|2021-10-26 11:55:00|6288.8|6282.8|6282.6|6276.6|6288.8|6282.8|6282.1|6276.1|52
1635249600000|2021-10-26 12:00:00|6282.9|6276.9|6282.6|6276.6|6284.1|6278.1|6281.4|6275.4|31
1635249900000|2021-10-26 12:05:00|6282.4|6276.4|6286.6|6280.6|6288.3|6282.3|6282.1|6276.1|64
1635250200000|2021-10-26 12:10:00|6286.3|6280.3|6286.6|6280.6|6291.1|6285.1|6284.3|6278.3|32
1635250500000|2021-10-26 12:15:00|6285.6|6279.6|6286.3|6280.3|6286.6|6280.6|6284.8|6278.8|53
1635250800000|2021-10-26 12:20:00|6285.8|6279.8|6297.8|6291.8|6297.9|6291.9|6285.6|6279.6|52
1635251100000|2021-10-26 12:25:00|6297.3|6291.3|6293.9|6287.9|6298.1|6292.1|6288.6|6282.6|68
1635251400000|2021-10-26 12:30:00|6293.4|6287.4|6295.4|6289.4|6297.4|6291.4|6293.4|6287.4|29
1635251700000|2021-10-26 12:35:00|6294.9|6288.9|6287.4|6281.4|6294.9|6288.9|6287.4|6281.4|44
1635252000000|2021-10-26 12:40:00|6287.8|6281.8|6292.8|6286.8|6293.4|6287.4|6286.9|6280.9|74
1635255000000|2021-10-26 13:30:00|6299.1|6293.1|6222.1|6216.1|6301.1|6295.1|6216.4|6210.4|1870
1635255300000|2021-10-26 13:35:00|6221.6|6215.6|6239.5|6233.5|6241.8|6235.8|6208.6|6202.6|894
1635255600000|2021-10-26 13:40:00|6239.1|6233.1|6202.6|6196.6|6247.1|6241.1|6197.1|6191.1|638
1635255900000|2021-10-26 13:45:00|6202.8|6196.8|6217.8|6211.8|6220.1|6214.1|6192.4|6186.4|728
1635256200000|2021-10-26 13:50:00|6217.9|6211.9|6228.9|6222.9|6236.3|6230.3|6216.2|6210.2|695
1635256500000|2021-10-26 13:55:00|6229.4|6223.4|6230.4|6224.4|6233.8|6227.8|6220.9|6214.9|374
1635256800000|2021-10-26 14:00:00|6231.3|6225.3|6230.8|6224.8|6237.9|6231.9|6220.3|6214.3|466
1635257100000|2021-10-26 14:05:00|6230.6|6224.6|6235.3|6229.3|6235.6|6229.6|6225.3|6219.3|271
1635257400000|2021-10-26 14:10:00|6235.6|6229.6|6236.4|6230.4|6248.1|6242.1|6226.8|6220.8|407
1635257700000|2021-10-26 14:15:00|6237.1|6231.1|6231.8|6225.8|6242.9|6236.9|6226.3|6220.3|368
1635258000000|2021-10-26 14:20:00|6229.8|6223.8|6226.1|6220.1|6235.8|6229.8|6224.3|6218.3|301
1635258300000|2021-10-26 14:25:00|6226.3|6220.3|6213.3|6207.3|6226.8|6220.8|6204.3|6198.3|501
1635258600000|2021-10-26 14:30:00|6214.1|6208.1|6231.1|6225.1|6231.6|6225.6|6208.8|6202.8|298
1635258900000|2021-10-26 14:35:00|6231.3|6225.3|6228.6|6222.6|6233.8|6227.8|6223.6|6217.6|249
1635259200000|2021-10-26 14:40:00|6228.8|6222.8|6216.9|6210.9|6230.1|6224.1|6215.1|6209.1|207
1635259500000|2021-10-26 14:45:00|6217.1|6211.1|6232.8|6226.8|6232.8|6226.8|6215.3|6209.3|235
1635259800000|2021-10-26 14:50:00|6232.9|6226.9|6223.8|6217.8|6232.9|6226.9|6222.1|6216.1|76
1635260100000|2021-10-26 14:55:00|6223.3|6217.3|6228.4|6222.4|6228.4|6222.4|6218.6|6212.6|120
1635260400000|2021-10-26 15:00:00|6227.9|6221.9|6205.9|6199.9|6227.9|6221.9|6203.9|6197.9|254
1635260700000|2021-10-26 15:05:00|6206.1|6200.1|6208.4|6202.4|6208.4|6202.4|6203.9|6197.9|167
1635261000000|2021-10-26 15:10:00|6208.1|6202.1|6207.9|6201.9|6212.8|6206.8|6206.6|6200.6|147
1635261300000|2021-10-26 15:15:00|6207.8|6201.8|6216.4|6210.4|6216.9|6210.9|6206.1|6200.1|110
1635261600000|2021-10-26 15:20:00|6216.6|6210.6|6237.6|6231.6|6239.6|6233.6|6216.4|6210.4|539
1635261900000|2021-10-26 15:25:00|6238.1|6232.1|6236.8|6230.8|6243.6|6237.6|6234.1|6228.1|212
1635262200000|2021-10-26 15:30:00|6236.6|6230.6|6232.1|6226.1|6237.9|6231.9|6226.7|6220.7|190
1635262500000|2021-10-26 15:35:00|6232.6|6226.6|6229.6|6223.6|6232.6|6226.6|6219.4|6213.4|162
1635262800000|2021-10-26 15:40:00|6230.2|6224.2|6227.1|6221.1|6234.1|6228.1|6221.7|6215.7|204
1635263100000|2021-10-26 15:45:00|6226.6|6220.6|6236.1|6230.1|6236.1|6230.1|6222.7|6216.7|234
1635263400000|2021-10-26 15:50:00|6236.9|6230.9|6248.4|6242.4|6254.4|6248.4|6234.4|6228.4|368
1635263700000|2021-10-26 15:55:00|6248.6|6242.6|6252.7|6246.7|6252.7|6246.7|6241.9|6235.9|299
1635264000000|2021-10-26 16:00:00|6250.9|6244.9|6242.1|6236.1|6255.7|6249.7|6242.1|6236.1|223
1635264300000|2021-10-26 16:05:00|6242.3|6236.3|6256.8|6250.8|6257.1|6251.1|6240.3|6234.3|186
1635264600000|2021-10-26 16:10:00|6256.6|6250.6|6254.8|6248.8|6266.4|6260.4|6252.1|6246.1|339
1635264900000|2021-10-26 16:15:00|6256.8|6250.8|6267.2|6261.2|6268.4|6262.4|6256.3|6250.3|264
1635265200000|2021-10-26 16:20:00|6267.7|6261.7|6255.4|6249.4|6269.7|6263.7|6254.6|6248.6|241
1635265500000|2021-10-26 16:25:00|6255.1|6249.1|6247.2|6241.2|6255.1|6249.1|6246.2|6240.2|202
1635265800000|2021-10-26 16:30:00|6247.6|6241.6|6268.7|6262.7|6269.9|6263.9|6247.6|6241.6|384
1635266100000|2021-10-26 16:35:00|6269.2|6263.2|6254.1|6248.1|6271.9|6265.9|6248.7|6242.7|190
1635266400000|2021-10-26 16:40:00|6254.4|6248.4|6251.9|6245.9|6257.1|6251.1|6246.4|6240.4|278
1635266700000|2021-10-26 16:45:00|6252.4|6246.4|6242.9|6236.9|6252.4|6246.4|6241.4|6235.4|127
1635267000000|2021-10-26 16:50:00|6242.4|6236.4|6239.1|6233.1|6245.4|6239.4|6237.1|6231.1|107
1635267300000|2021-10-26 16:55:00|6238.9|6232.9|6246.4|6240.4|6246.4|6240.4|6238.4|6232.4|101
1635267600000|2021-10-26 17:00:00|6246.2|6240.2|6240.4|6234.4|6247.2|6241.2|6239.1|6233.1|141
1635267900000|2021-10-26 17:05:00|6240.9|6234.9|6237.7|6231.7|6244.5|6238.5|6235.2|6229.2|110
1635268200000|2021-10-26 17:10:00|6237.4|6231.4|6240.7|6234.7|6245.4|6239.4|6236.2|6230.2|225
1635268500000|2021-10-26 17:15:00|6240.5|6234.5|6243.9|6237.9|6246.4|6240.4|6239.5|6233.5|103
1635268800000|2021-10-26 17:20:00|6244.7|6238.7|6225|6219|6245|6239|6224|6218|196
1635269100000|2021-10-26 17:25:00|6225.2|6219.2|6230.4|6224.4|6230.4|6224.4|6222.4|6216.4|103
1635269400000|2021-10-26 17:30:00|6230|6224|6226.7|6220.7|6231.7|6225.7|6224.9|6218.9|73
1635269700000|2021-10-26 17:35:00|6226.9|6220.9|6230.5|6224.5|6230.5|6224.5|6226.4|6220.4|78
1635270000000|2021-10-26 17:40:00|6230.9|6224.9|6228.4|6222.4|6230.9|6224.9|6226.9|6220.9|75
1635270300000|2021-10-26 17:45:00|6228.5|6222.5|6231.4|6225.4|6232.9|6226.9|6228.5|6222.5|192
1635270600000|2021-10-26 17:50:00|6231.5|6225.5|6227|6221|6232.5|6226.5|6224.5|6218.5|228
1635270900000|2021-10-26 17:55:00|6226|6220|6232.4|6226.4|6234.9|6228.9|6225.7|6219.7|209
1635271200000|2021-10-26 18:00:00|6232.5|6226.5|6225.7|6219.7|6232.7|6226.7|6225.7|6219.7|113
1635271500000|2021-10-26 18:05:00|6226.2|6220.2|6226.4|6220.4|6228.3|6222.3|6220|6214|319
1635271800000|2021-10-26 18:10:00|6225|6219|6208.3|6202.3|6226.7|6220.7|6207.8|6201.8|904
1635272100000|2021-10-26 18:15:00|6208.2|6202.2|6202.7|6196.7|6211.2|6205.2|6200.3|6194.3|482
1635292800000|2021-10-27 00:00:00|6211.2|6205.2|6204.9|6198.9|6211.2|6205.2|6197.1|6191.1|96
1635293100000|2021-10-27 00:05:00|6204.6|6198.6|6203.9|6197.9|6208.1|6202.1|6200.9|6194.9|67
1635293400000|2021-10-27 00:10:00|6203.4|6197.4|6203.4|6197.4|6204.4|6198.4|6200.7|6194.7|67
1635293700000|2021-10-27 00:15:00|6202.9|6196.9|6199.4|6193.4|6203.4|6197.4|6199.4|6193.4|32
1635294000000|2021-10-27 00:20:00|6199.6|6193.6|6198.4|6192.4|6201.2|6195.2|6197.9|6191.9|25
1635294300000|2021-10-27 00:25:00|6198.6|6192.6|6199.9|6193.9|6199.9|6193.9|6198.4|6192.4|7
1635294600000|2021-10-27 00:30:00|6200.4|6194.4|6201.9|6195.9|6202.6|6196.6|6199.4|6193.4|18
1635294900000|2021-10-27 00:35:00|6202.4|6196.4|6202.9|6196.9|6203.4|6197.4|6200.9|6194.9|19
1635295200000|2021-10-27 00:40:00|6203.1|6197.1|6202.4|6196.4|6203.1|6197.1|6202.1|6196.1|14
1635295500000|2021-10-27 00:45:00|6201.1|6195.1|6201.9|6195.9|6202.9|6196.9|6199.9|6193.9|37
1635295800000|2021-10-27 00:50:00|6202.1|6196.1|6207.4|6201.4|6207.9|6201.9|6201.9|6195.9|33
1635296100000|2021-10-27 00:55:00|6207.2|6201.2|6210.9|6204.9|6211.4|6205.4|6206.4|6200.4|74
1635296400000|2021-10-27 01:00:00|6211.4|6205.4|6202.6|6196.6|6211.9|6205.9|6199.9|6193.9|151
1635296700000|2021-10-27 01:05:00|6202.4|6196.4|6202.6|6196.6|6205.6|6199.6|6200.2|6194.2|17
1635297000000|2021-10-27 01:10:00|6201.9|6195.9|6205.1|6199.1|6205.1|6199.1|6200.6|6194.6|29
1635297300000|2021-10-27 01:15:00|6204.9|6198.9|6202.9|6196.9|6205.6|6199.6|6202.9|6196.9|20
1635297600000|2021-10-27 01:20:00|6203.1|6197.1|6203.9|6197.9|6204.9|6198.9|6202.9|6196.9|21
1635297900000|2021-10-27 01:25:00|6204.1|6198.1|6203.2|6197.2|6206.9|6200.9|6203.2|6197.2|36
1635298200000|2021-10-27 01:30:00|6203.4|6197.4|6198.5|6192.5|6203.4|6197.4|6197|6191|56
1635298500000|2021-10-27 01:35:00|6199|6193|6201.5|6195.5|6202|6196|6199|6193|7
1635298800000|2021-10-27 01:40:00|6201.4|6195.4|6198|6192|6201.5|6195.5|6197.5|6191.5|5
1635299100000|2021-10-27 01:45:00|6197.9|6191.9|6193|6187|6197.9|6191.9|6192|6186|52
1635299400000|2021-10-27 01:50:00|6192.9|6186.9|6185.2|6179.2|6194|6188|6184.7|6178.7|105
1635299700000|2021-10-27 01:55:00|6185.4|6179.4|6187.9|6181.9|6189.2|6183.2|6184.7|6178.7|25
1635300000000|2021-10-27 02:00:00|6188.2|6182.2|6187.7|6181.7|6188.4|6182.4|6186.2|6180.2|9
1635300300000|2021-10-27 02:05:00|6187.2|6181.2|6185.2|6179.2|6188.4|6182.4|6184|6178|122
1635300600000|2021-10-27 02:10:00|6185|6179|6190.5|6184.5|6190.5|6184.5|6183.9|6177.9|104
1635300900000|2021-10-27 02:15:00|6190.4|6184.4|6186.9|6180.9|6190.4|6184.4|6186.4|6180.4|16
1635301200000|2021-10-27 02:20:00|6186.4|6180.4|6187.9|6181.9|6188.9|6182.9|6186.4|6180.4|8
1635301500000|2021-10-27 02:25:00|6188|6182|6186.9|6180.9|6188|6182|6185.9|6179.9|17
1635301800000|2021-10-27 02:30:00|6186.7|6180.7|6184.7|6178.7|6189.2|6183.2|6183.5|6177.5|51
1635302100000|2021-10-27 02:35:00|6184.2|6178.2|6197.7|6191.7|6199|6193|6184.2|6178.2|52
1635302400000|2021-10-27 02:40:00|6197.2|6191.2|6196.4|6190.4|6201.9|6195.9|6195.9|6189.9|22
1635302700000|2021-10-27 02:45:00|6195.9|6189.9|6189.9|6183.9|6195.9|6189.9|6188.9|6182.9|24
1635303000000|2021-10-27 02:50:00|6189.4|6183.4|6188.8|6182.8|6190.4|6184.4|6186.4|6180.4|5
1635303300000|2021-10-27 02:55:00|6189.2|6183.2|6188.3|6182.3|6190.8|6184.8|6187.3|6181.3|11
1635303600000|2021-10-27 03:00:00|6189.2|6183.2|6195.2|6189.2|6195.3|6189.3|6187.8|6181.8|41
1635303900000|2021-10-27 03:05:00|6194.8|6188.8|6196.8|6190.8|6200.8|6194.8|6194.3|6188.3|23
1635304200000|2021-10-27 03:10:00|6196.3|6190.3|6200.8|6194.8|6201.3|6195.3|6196.3|6190.3|8
1635304500000|2021-10-27 03:15:00|6200.3|6194.3|6203.3|6197.3|6203.7|6197.7|6200.3|6194.3|16
1635304800000|2021-10-27 03:20:00|6203.8|6197.8|6212|6206|6212.5|6206.5|6203.8|6197.8|103
1635305100000|2021-10-27 03:25:00|6211.5|6205.5|6211.3|6205.3|6212.5|6206.5|6210|6204|32
1635305400000|2021-10-27 03:30:00|6210.3|6204.3|6208|6202|6210.8|6204.8|6203.2|6197.2|56
1635305700000|2021-10-27 03:35:00|6207.5|6201.5|6203.3|6197.3|6208.5|6202.5|6202.3|6196.3|51
1635306000000|2021-10-27 03:40:00|6202.7|6196.7|6206.3|6200.3|6206.3|6200.3|6201.3|6195.3|28
1635306300000|2021-10-27 03:45:00|6205.8|6199.8|6205.3|6199.3|6206.3|6200.3|6205|6199|4
1635306600000|2021-10-27 03:50:00|6206|6200|6205.8|6199.8|6206.3|6200.3|6205.8|6199.8|7
1635306900000|2021-10-27 03:55:00|6205.3|6199.3|6205.8|6199.8|6205.8|6199.8|6204.7|6198.7|5
1635307200000|2021-10-27 04:00:00|6205.6|6199.6|6206.8|6200.8|6207.8|6201.8|6205.3|6199.3|4
1635307500000|2021-10-27 04:05:00|6206.6|6200.6|6206.8|6200.8|6206.8|6200.8|6205.8|6199.8|2
1635307800000|2021-10-27 04:10:00|6205.8|6199.8|6208.5|6202.5|6208.5|6202.5|6205.8|6199.8|4
1635308100000|2021-10-27 04:15:00|6208|6202|6208.3|6202.3|6208.3|6202.3|6207.6|6201.6|1
1635308400000|2021-10-27 04:20:00|6207.5|6201.5|6205.8|6199.8|6207.5|6201.5|6205.3|6199.3|9
1635308700000|2021-10-27 04:25:00|6206.8|6200.8|6207.5|6201.5|6207.5|6201.5|6206.5|6200.5|3
1635309000000|2021-10-27 04:30:00|6207|6201|6205.8|6199.8|6208.3|6202.3|6205.8|6199.8|6
1635309300000|2021-10-27 04:35:00|6205.5|6199.5|6200.1|6194.1|6205.5|6199.5|6199.8|6193.8|13
1635309600000|2021-10-27 04:40:00|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|1
1635309900000|2021-10-27 04:45:00|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|6201.1|6195.1|2
1635310200000|2021-10-27 04:50:00|6201.8|6195.8|6210.5|6204.5|6211.5|6205.5|6201.8|6195.8|59
1635310500000|2021-10-27 04:55:00|6209.8|6203.8|6210.8|6204.8|6210.8|6204.8|6209.8|6203.8|7
1635310800000|2021-10-27 05:00:00|6210.7|6204.7|6210.8|6204.8|6212.8|6206.8|6209.3|6203.3|29
1635311100000|2021-10-27 05:05:00|6210.3|6204.3|6211.1|6205.1|6211.1|6205.1|6209.8|6203.8|15
1635311400000|2021-10-27 05:10:00|6210.6|6204.6|6208.3|6202.3|6211.1|6205.1|6208.3|6202.3|4
1635311700000|2021-10-27 05:15:00|6207.1|6201.1|6206.8|6200.8|6208|6202|6206.8|6200.8|6
1635312000000|2021-10-27 05:20:00|6207.8|6201.8|6208.3|6202.3|6210|6204|6207|6201|11
1635312300000|2021-10-27 05:25:00|6207.8|6201.8|6207.8|6201.8|6209.3|6203.3|6207.8|6201.8|5
1635312600000|2021-10-27 05:30:00|6206.8|6200.8|6210.8|6204.8|6211.3|6205.3|6202.8|6196.8|24
1635312900000|2021-10-27 05:35:00|6211|6205|6207.8|6201.8|6212.8|6206.8|6206.8|6200.8|10
1635313200000|2021-10-27 05:40:00|6208|6202|6210.8|6204.8|6210.8|6204.8|6207.8|6201.8|7
1635313500000|2021-10-27 05:45:00|6211.8|6205.8|6211.8|6205.8|6213.8|6207.8|6211.3|6205.3|12
1635313800000|2021-10-27 05:50:00|6212.3|6206.3|6211.3|6205.3|6214.8|6208.8|6210.8|6204.8|7
1635314100000|2021-10-27 05:55:00|6211.1|6205.1|6215.8|6209.8|6216.8|6210.8|6211.1|6205.1|16
1635314400000|2021-10-27 06:00:00|6216.8|6210.8|6215.1|6209.1|6220.8|6214.8|6215.1|6209.1|48
1635314700000|2021-10-27 06:05:00|6215.6|6209.6|6204.3|6198.3|6215.6|6209.6|6203.1|6197.1|12
1635315000000|2021-10-27 06:10:00|6203.8|6197.8|6196.5|6190.5|6205.1|6199.1|6194.5|6188.5|15
1635315300000|2021-10-27 06:15:00|6194.5|6188.5|6196.5|6190.5|6197.5|6191.5|6194|6188|12
1635315600000|2021-10-27 06:20:00|6195.3|6189.3|6202|6196|6205|6199|6194.5|6188.5|35
1635315900000|2021-10-27 06:25:00|6201.3|6195.3|6200.5|6194.5|6202|6196|6200|6194|2
1635316200000|2021-10-27 06:30:00|6200.1|6194.1|6201.3|6195.3|6202|6196|6200|6194|14
1635316500000|2021-10-27 06:35:00|6200.8|6194.8|6198.3|6192.3|6206.8|6200.8|6197.8|6191.8|13
1635316800000|2021-10-27 06:40:00|6199.8|6193.8|6198.3|6192.3|6201.3|6195.3|6186.8|6180.8|51
1635317100000|2021-10-27 06:45:00|6197.8|6191.8|6193.3|6187.3|6197.8|6191.8|6192.3|6186.3|53
1635317400000|2021-10-27 06:50:00|6193.8|6187.8|6196.3|6190.3|6200.8|6194.8|6193.8|6187.8|28
1635317700000|2021-10-27 06:55:00|6196.8|6190.8|6196.8|6190.8|6199.8|6193.8|6192.8|6186.8|40
1635318000000|2021-10-27 07:00:00|6196.3|6190.3|6206.3|6200.3|6207.3|6201.3|6196.3|6190.3|17
1635318300000|2021-10-27 07:05:00|6206.5|6200.5|6204.8|6198.8|6212.3|6206.3|6204.3|6198.3|20
1635318600000|2021-10-27 07:10:00|6204.3|6198.3|6200.3|6194.3|6206.3|6200.3|6200.3|6194.3|28
1635318900000|2021-10-27 07:15:00|6199.8|6193.8|6200.3|6194.3|6201.8|6195.8|6198.8|6192.8|21
1635319200000|2021-10-27 07:20:00|6200.8|6194.8|6195.3|6189.3|6201.3|6195.3|6195.3|6189.3|11
1635319500000|2021-10-27 07:25:00|6195.5|6189.5|6187.6|6181.6|6196.8|6190.8|6187.1|6181.1|39
1635319800000|2021-10-27 07:30:00|6187.4|6181.4|6163.1|6157.1|6187.6|6181.6|6155.6|6149.6|192
1635320100000|2021-10-27 07:35:00|6165.8|6159.8|6173.1|6167.1|6173.1|6167.1|6165.6|6159.6|55
1635320400000|2021-10-27 07:40:00|6172.1|6166.1|6168.6|6162.6|6172.1|6166.1|6165.6|6159.6|38
1635320700000|2021-10-27 07:45:00|6168.1|6162.1|6168.6|6162.6|6171.3|6165.3|6167.4|6161.4|36
1635321000000|2021-10-27 07:50:00|6167.9|6161.9|6157.1|6151.1|6169.1|6163.1|6156.9|6150.9|96
1635321300000|2021-10-27 07:55:00|6155.9|6149.9|6155.4|6149.4|6156.1|6150.1|6153.9|6147.9|107
1635321600000|2021-10-27 08:00:00|6155.9|6149.9|6160.1|6154.1|6162.6|6156.6|6154.9|6148.9|57
1635321900000|2021-10-27 08:05:00|6159.6|6153.6|6157.6|6151.6|6159.6|6153.6|6154.6|6148.6|111
1635322200000|2021-10-27 08:10:00|6158.1|6152.1|6149.8|6143.8|6158.6|6152.6|6144.8|6138.8|114
1635322500000|2021-10-27 08:15:00|6150.1|6144.1|6152.1|6146.1|6161.1|6155.1|6149.3|6143.3|53
1635322800000|2021-10-27 08:20:00|6151.6|6145.6|6151.1|6145.1|6155.1|6149.1|6147.3|6141.3|22
1635323100000|2021-10-27 08:25:00|6151.3|6145.3|6149.6|6143.6|6151.6|6145.6|6146.9|6140.9|62
1635323400000|2021-10-27 08:30:00|6149.1|6143.1|6149.3|6143.3|6149.4|6143.4|6144.6|6138.6|86
1635323700000|2021-10-27 08:35:00|6148.8|6142.8|6172.4|6166.4|6173.1|6167.1|6145.9|6139.9|118
1635324000000|2021-10-27 08:40:00|6171.3|6165.3|6175.4|6169.4|6177.9|6171.9|6170.3|6164.3|51
1635324300000|2021-10-27 08:45:00|6174.9|6168.9|6172.8|6166.8|6174.9|6168.9|6170.8|6164.8|38
1635324600000|2021-10-27 08:50:00|6171.8|6165.8|6172.9|6166.9|6173.6|6167.6|6170.8|6164.8|13
1635324900000|2021-10-27 08:55:00|6172.8|6166.8|6175.4|6169.4|6178.8|6172.8|6172.6|6166.6|21
1635325200000|2021-10-27 09:00:00|6175.1|6169.1|6171.6|6165.6|6175.1|6169.1|6166.1|6160.1|98
1635325500000|2021-10-27 09:05:00|6172.6|6166.6|6176.4|6170.4|6176.4|6170.4|6171.1|6165.1|41
1635325800000|2021-10-27 09:10:00|6175.9|6169.9|6177.1|6171.1|6179.1|6173.1|6175.4|6169.4|33
1635326100000|2021-10-27 09:15:00|6176.6|6170.6|6168.1|6162.1|6176.6|6170.6|6167.9|6161.9|67
1635326400000|2021-10-27 09:20:00|6168.3|6162.3|6155.6|6149.6|6168.6|6162.6|6154.1|6148.1|104
1635326700000|2021-10-27 09:25:00|6157.1|6151.1|6161.1|6155.1|6162.6|6156.6|6154.8|6148.8|49
1635327000000|2021-10-27 09:30:00|6161.3|6155.3|6167.7|6161.7|6169.2|6163.2|6158.6|6152.6|61
1635327300000|2021-10-27 09:35:00|6168.7|6162.7|6176.7|6170.7|6177.2|6171.2|6167.6|6161.6|46
1635327600000|2021-10-27 09:40:00|6174.7|6168.7|6176.9|6170.9|6177.2|6171.2|6173.7|6167.7|7
1635327900000|2021-10-27 09:45:00|6178.4|6172.4|6176.6|6170.6|6179.2|6173.2|6175.9|6169.9|43
1635328200000|2021-10-27 09:50:00|6176.2|6170.2|6174.2|6168.2|6178.9|6172.9|6174.1|6168.1|15
1635328500000|2021-10-27 09:55:00|6174.6|6168.6|6172.6|6166.6|6178.9|6172.9|6172.6|6166.6|31
1635328800000|2021-10-27 10:00:00|6173.1|6167.1|6178.2|6172.2|6178.7|6172.7|6171.9|6165.9|38
1635329100000|2021-10-27 10:05:00|6177.9|6171.9|6176.2|6170.2|6177.9|6171.9|6175.2|6169.2|6
1635329400000|2021-10-27 10:10:00|6176.7|6170.7|6174.9|6168.9|6177.6|6171.6|6173.6|6167.6|39
1635329700000|2021-10-27 10:15:00|6175.2|6169.2|6183.1|6177.1|6183.1|6177.1|6174.2|6168.2|15
1635330000000|2021-10-27 10:20:00|6183.6|6177.6|6183.9|6177.9|6184.9|6178.9|6181.1|6175.1|23
1635330300000|2021-10-27 10:25:00|6184.4|6178.4|6187.9|6181.9|6187.9|6181.9|6184.4|6178.4|10
1635330600000|2021-10-27 10:30:00|6188.9|6182.9|6182.6|6176.6|6188.9|6182.9|6182.6|6176.6|20
1635330900000|2021-10-27 10:35:00|6182.2|6176.2|6184.2|6178.2|6185.6|6179.6|6182.1|6176.1|39
1635331200000|2021-10-27 10:40:00|6184.9|6178.9|6182.6|6176.6|6185.1|6179.1|6180.6|6174.6|44
1635331500000|2021-10-27 10:45:00|6182.4|6176.4|6182.6|6176.6|6183.6|6177.6|6182.4|6176.4|3
1635331800000|2021-10-27 10:50:00|6181.7|6175.7|6180.6|6174.6|6182.6|6176.6|6180.2|6174.2|32
1635332100000|2021-10-27 10:55:00|6180.2|6174.2|6181.4|6175.4|6184.4|6178.4|6180.2|6174.2|35
1635332400000|2021-10-27 11:00:00|6181.6|6175.6|6189.9|6183.9|6190.4|6184.4|6179.9|6173.9|19
1635332700000|2021-10-27 11:05:00|6190.4|6184.4|6190.6|6184.6|6191.1|6185.1|6187.9|6181.9|17
1635333000000|2021-10-27 11:10:00|6190.4|6184.4|6191.9|6185.9|6192.9|6186.9|6187.4|6181.4|94
1635333300000|2021-10-27 11:15:00|6192.2|6186.2|6188.6|6182.6|6192.4|6186.4|6188.4|6182.4|5
1635333600000|2021-10-27 11:20:00|6188.9|6182.9|6189.9|6183.9|6191.4|6185.4|6188.4|6182.4|11
1635333900000|2021-10-27 11:25:00|6189.7|6183.7|6186.1|6180.1|6190.9|6184.9|6186.1|6180.1|19
1635334200000|2021-10-27 11:30:00|6185.7|6179.7|6172.9|6166.9|6185.7|6179.7|6171.1|6165.1|107
1635334500000|2021-10-27 11:35:00|6172.6|6166.6|6165.9|6159.9|6172.7|6166.7|6163.9|6157.9|156
1635334800000|2021-10-27 11:40:00|6166.4|6160.4|6166.4|6160.4|6166.9|6160.9|6163.6|6157.6|54
1635335100000|2021-10-27 11:45:00|6166.9|6160.9|6164.7|6158.7|6167.6|6161.6|6164.1|6158.1|37
1635335400000|2021-10-27 11:50:00|6164.9|6158.9|6165.6|6159.6|6166.4|6160.4|6160.4|6154.4|54
1635335700000|2021-10-27 11:55:00|6165.1|6159.1|6166.9|6160.9|6167.4|6161.4|6165.1|6159.1|47
1635336000000|2021-10-27 12:00:00|6166.4|6160.4|6171.6|6165.6|6172.6|6166.6|6166.2|6160.2|100
1635336300000|2021-10-27 12:05:00|6171.7|6165.7|6173.2|6167.2|6174.2|6168.2|6168.9|6162.9|58
1635336600000|2021-10-27 12:10:00|6174.7|6168.7|6175.1|6169.1|6175.6|6169.6|6171.7|6165.7|80
1635336900000|2021-10-27 12:15:00|6177.2|6171.2|6172.1|6166.1|6177.2|6171.2|6171.6|6165.6|79
1635337200000|2021-10-27 12:20:00|6171.6|6165.6|6167.9|6161.9|6172.6|6166.6|6167.4|6161.4|44
1635337500000|2021-10-27 12:25:00|6167.4|6161.4|6170.7|6164.7|6170.7|6164.7|6161.2|6155.2|79
1635337800000|2021-10-27 12:30:00|6170.2|6164.2|6182.1|6176.1|6182.1|6176.1|6167.9|6161.9|126
1635338100000|2021-10-27 12:35:00|6181.6|6175.6|6178.6|6172.6|6182.6|6176.6|6176.9|6170.9|41
1635338400000|2021-10-27 12:40:00|6178.2|6172.2|6179|6173|6180.9|6174.9|6175.2|6168.9|41
1635341400000|2021-10-27 13:30:00|6146.5|6140.5|6148.5|6142.5|6166.4|6160.4|6138.7|6132.7|1702
1635341700000|2021-10-27 13:35:00|6148.4|6142.4|6154|6148|6160.7|6154.7|6146|6140|456
1635342000000|2021-10-27 13:40:00|6154.2|6148.2|6171.5|6165.5|6171.5|6165.5|6152.4|6146.4|325
1635342300000|2021-10-27 13:45:00|6171.2|6165.2|6176|6170|6179.9|6173.9|6168.2|6162.2|461
1635342600000|2021-10-27 13:50:00|6176.2|6170.2|6195.4|6189.4|6197.9|6191.9|6176.2|6170.2|435
1635342900000|2021-10-27 13:55:00|6195.5|6189.5|6187.7|6181.7|6196.2|6190.2|6187.7|6181.7|220
1635343200000|2021-10-27 14:00:00|6189.5|6183.5|6206.5|6200.5|6206.5|6200.5|6187.7|6181.7|543
1635343500000|2021-10-27 14:05:00|6206.9|6200.9|6198|6192|6207.2|6201.2|6192|6186|222
1635343800000|2021-10-27 14:10:00|6197.7|6191.7|6219.4|6213.4|6224.4|6218.4|6195.4|6189.4|824
1635344100000|2021-10-27 14:15:00|6219|6213|6214.7|6208.7|6232.2|6226.2|6214.7|6208.7|583
1635344400000|2021-10-27 14:20:00|6214.4|6208.4|6203|6197|6218.4|6212.4|6200.9|6194.9|383
1635344700000|2021-10-27 14:25:00|6202.9|6196.9|6201|6195|6206.9|6200.9|6193.2|6187.2|371
1635345000000|2021-10-27 14:30:00|6200.9|6194.9|6220.4|6214.4|6230|6224|6196|6190|508
1635345300000|2021-10-27 14:35:00|6220|6214|6207.5|6201.5|6221.7|6215.7|6197.4|6191.4|310
1635345600000|2021-10-27 14:40:00|6206.2|6200.2|6194|6188|6207.5|6201.5|6185.9|6179.9|339
1635345900000|2021-10-27 14:45:00|6193.5|6187.5|6177.2|6171.2|6194.5|6188.5|6166.7|6160.7|718
1635346200000|2021-10-27 14:50:00|6177.7|6171.7|6166.2|6160.2|6189.7|6183.7|6166.2|6160.2|375
1635346500000|2021-10-27 14:55:00|6167.2|6161.2|6176|6170|6177|6171|6159.7|6153.7|455
1635346800000|2021-10-27 15:00:00|6176.2|6170.2|6184|6178|6186.3|6180.3|6173.7|6167.7|335
1635347100000|2021-10-27 15:05:00|6184.2|6178.2|6190.3|6184.3|6192.7|6186.7|6179.5|6173.5|128
1635347400000|2021-10-27 15:10:00|6189|6183|6182.3|6176.3|6189.7|6183.7|6177.8|6171.8|395
1635347700000|2021-10-27 15:15:00|6182.2|6176.2|6163.3|6157.3|6184.8|6178.8|6162.8|6156.8|332
1635348000000|2021-10-27 15:20:00|6163.7|6157.7|6147.3|6141.3|6164|6158|6147.3|6141.3|211
1635348300000|2021-10-27 15:25:00|6147.2|6141.2|6123.7|6117.7|6147.2|6141.2|6118.3|6112.3|673
1635348600000|2021-10-27 15:30:00|6123.2|6117.2|6132.8|6126.8|6141|6135|6120.5|6114.5|474
1635348900000|2021-10-27 15:35:00|6134.5|6128.5|6120.3|6114.3|6134.5|6128.5|6115.3|6109.3|280
1635349200000|2021-10-27 15:40:00|6120.2|6114.2|6116.3|6110.3|6120.8|6114.8|6110.8|6104.8|367
1635349500000|2021-10-27 15:45:00|6115.8|6109.8|6111.7|6105.7|6118|6112|6106.2|6100.2|363
1635349800000|2021-10-27 15:50:00|6111.8|6105.8|6104.3|6098.3|6112.3|6106.3|6103.8|6097.8|195
1635350100000|2021-10-27 15:55:00|6105.3|6099.3|6112|6106|6115|6109|6091.8|6085.8|752
1635350400000|2021-10-27 16:00:00|6111|6105|6107|6101|6117.5|6111.5|6104|6098|246
1635350700000|2021-10-27 16:05:00|6107.5|6101.5|6096|6090|6108|6102|6094.2|6088.2|321
1635351000000|2021-10-27 16:10:00|6096.5|6090.5|6093.7|6087.7|6102|6096|6092.8|6086.8|180
1635351300000|2021-10-27 16:15:00|6094.5|6088.5|6099.8|6093.8|6103.7|6097.7|6094|6088|211
1635351600000|2021-10-27 16:20:00|6099.3|6093.3|6112.3|6106.3|6113.7|6107.7|6099|6093|283
1635351900000|2021-10-27 16:25:00|6112.7|6106.7|6112.2|6106.2|6115.8|6109.8|6110|6104|174
1635352200000|2021-10-27 16:30:00|6111.7|6105.7|6104.3|6098.3|6112|6106|6103|6097|157
1635352500000|2021-10-27 16:35:00|6104.2|6098.2|6099|6093|6106.2|6100.2|6097.5|6091.5|258
1635352800000|2021-10-27 16:40:00|6099.2|6093.2|6095|6089|6100.7|6094.7|6093.7|6087.7|229
1635353100000|2021-10-27 16:45:00|6094.3|6088.3|6093|6087|6095.2|6089.2|6088.5|6082.5|385
1635353400000|2021-10-27 16:50:00|6092.8|6086.8|6095.7|6089.7|6098.2|6092.2|6092|6086|240
1635353700000|2021-10-27 16:55:00|6095.2|6089.2|6103.2|6097.2|6107.3|6101.3|6093.8|6087.8|204
1635354000000|2021-10-27 17:00:00|6103.3|6097.3|6102.8|6096.8|6107.2|6101.2|6099.8|6093.8|160
1635354300000|2021-10-27 17:05:00|6103.3|6097.3|6109.7|6103.7|6112.5|6106.5|6099.3|6093.3|287
1635354600000|2021-10-27 17:10:00|6109.5|6103.5|6111.2|6105.2|6116.3|6110.3|6105.2|6099.2|249
1635354900000|2021-10-27 17:15:00|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6103.2|6097.2|318
1635355200000|2021-10-27 17:20:00|6112.2|6106.2|6110|6104|6113.7|6107.7|6109.5|6103.5|132
1635355500000|2021-10-27 17:25:00|6110.7|6104.7|6116|6110|6116.5|6110.5|6110.7|6104.7|140
1635355800000|2021-10-27 17:30:00|6115.5|6109.5|6108.2|6102.2|6116.5|6110.5|6106.8|6100.8|264
1635356100000|2021-10-27 17:35:00|6108.8|6102.8|6113.7|6107.7|6115.2|6109.2|6108.8|6102.8|204
1635356400000|2021-10-27 17:40:00|6113.2|6107.2|6115.5|6109.5|6117.1|6111.1|6108.2|6102.2|242
1635356700000|2021-10-27 17:45:00|6116.6|6110.6|6120.5|6114.5|6123.1|6117.1|6116.5|6110.5|346
1635357000000|2021-10-27 17:50:00|6119.7|6113.7|6131.7|6125.7|6134|6128|6114.7|6108.7|291
1635357300000|2021-10-27 17:55:00|6131.5|6125.5|6143.3|6137.3|6143.5|6137.5|6131.2|6125.2|548
1635357600000|2021-10-27 18:00:00|6143.5|6137.5|6132.8|6126.8|6146.3|6140.3|6131.8|6125.8|610
1635357900000|2021-10-27 18:05:00|6133.2|6127.2|6126.5|6120.5|6135.8|6129.8|6124.5|6118.5|447
1635358200000|2021-10-27 18:10:00|6125.2|6119.2|6133.5|6127.5|6136.2|6130.2|6116.2|6110.2|771
1635358500000|2021-10-27 18:15:00|6133.8|6127.8|6137|6131|6141.2|6135.2|6132.2|6126.2|942
1635379200000|2021-10-28 00:00:00|6132|6126|6135.6|6129.6|6143.5|6137.5|6127|6120|132
1635379500000|2021-10-28 00:05:00|6135.3|6129.3|6133.1|6127.1|6136.3|6130.3|6128.1|6122.1|29
1635379800000|2021-10-28 00:10:00|6132.6|6126.6|6125.1|6119.1|6132.6|6126.6|6123.6|6117.6|14
1635380100000|2021-10-28 00:15:00|6125.3|6119.3|6129.1|6123.1|6132|6126|6124.6|6118.6|11
1635380400000|2021-10-28 00:20:00|6129.5|6123.5|6129.1|6123.1|6129.5|6123.5|6126.6|6120.6|6
1635380700000|2021-10-28 00:25:00|6129|6123|6126.5|6120.5|6130.1|6124.1|6126|6120|20
1635381000000|2021-10-28 00:30:00|6125.8|6119.8|6126.4|6120.4|6126.5|6120.5|6125.1|6119.1|6
1635381300000|2021-10-28 00:35:00|6124.9|6118.9|6123.4|6117.4|6126.4|6120.4|6121.4|6115.4|8
1635381600000|2021-10-28 00:40:00|6122.9|6116.9|6120.9|6114.9|6123.1|6117.1|6120.4|6114.4|48
1635381900000|2021-10-28 00:45:00|6119.9|6113.9|6116.4|6110.4|6119.9|6113.9|6115.9|6109.9|61
1635382200000|2021-10-28 00:50:00|6115.1|6109.1|6115.9|6109.9|6120.9|6114.9|6115.1|6109.1|18
1635382500000|2021-10-28 00:55:00|6116.4|6110.4|6121.6|6115.6|6121.6|6115.6|6116.4|6110.4|19
1635382800000|2021-10-28 01:00:00|6121.5|6115.5|6105.6|6099.6|6121.5|6115.5|6103.1|6097.1|282
1635383100000|2021-10-28 01:05:00|6106.3|6100.3|6101.5|6095.5|6109.8|6103.8|6100.5|6094.5|78
1635383400000|2021-10-28 01:10:00|6101.3|6095.3|6102.1|6096.1|6104.6|6098.6|6100.6|6094.6|25
1635383700000|2021-10-28 01:15:00|6103.1|6097.1|6110.6|6104.6|6111.1|6105.1|6103.1|6097.1|79
1635384000000|2021-10-28 01:20:00|6110.5|6104.5|6114.6|6108.6|6116.1|6110.1|6110.1|6104.1|32
1635384300000|2021-10-28 01:25:00|6114.8|6108.8|6114|6108|6116.1|6110.1|6113.1|6107.1|24
1635384600000|2021-10-28 01:30:00|6114.1|6108.1|6111|6105|6115.6|6109.6|6110.5|6104.5|40
1635384900000|2021-10-28 01:35:00|6111.3|6105.3|6111.1|6105.1|6111.6|6105.6|6107.4|6101.4|15
1635385200000|2021-10-28 01:40:00|6110.6|6104.6|6107.1|6101.1|6111.1|6105.1|6106.1|6100.1|13
1635385500000|2021-10-28 01:45:00|6106.1|6100.1|6107.3|6101.3|6109.6|6103.6|6104.6|6098.6|93
1635385800000|2021-10-28 01:50:00|6107.6|6101.6|6105.6|6099.6|6109.9|6103.9|6105.6|6099.6|19
1635386100000|2021-10-28 01:55:00|6104.1|6098.1|6100.6|6094.6|6106.6|6100.6|6100.1|6094.1|89
1635386400000|2021-10-28 02:00:00|6100.1|6094.1|6095.6|6089.6|6101.6|6095.6|6095.4|6089.4|137
1635386700000|2021-10-28 02:05:00|6095.1|6089.1|6082.3|6076.3|6095.6|6089.6|6082.3|6076.3|107
1635387000000|2021-10-28 02:10:00|6082.8|6076.8|6087.3|6081.3|6089.4|6083.4|6082.1|6076.1|94
1635387300000|2021-10-28 02:15:00|6087.4|6081.4|6086.9|6080.9|6088.9|6082.9|6086.4|6080.4|4
1635387600000|2021-10-28 02:20:00|6085.9|6079.9|6077.8|6071.8|6086.4|6080.4|6077.6|6071.6|41
1635387900000|2021-10-28 02:25:00|6077.6|6071.6|6084.1|6078.1|6084.3|6078.3|6077.6|6071.6|28
1635388200000|2021-10-28 02:30:00|6083.6|6077.6|6075.8|6069.8|6084.1|6078.1|6072.1|6066.1|52
1635388500000|2021-10-28 02:35:00|6075.6|6069.6|6078.8|6072.8|6080.8|6074.8|6071.4|6065.4|84
1635388800000|2021-10-28 02:40:00|6078.6|6072.6|6079.3|6073.3|6082.3|6076.3|6075.3|6069.3|60
1635389100000|2021-10-28 02:45:00|6078.8|6072.8|6081.8|6075.8|6086.3|6080.3|6077.6|6071.6|49
1635389400000|2021-10-28 02:50:00|6082.3|6076.3|6087.8|6081.8|6088.8|6082.8|6081.8|6075.8|12
1635389700000|2021-10-28 02:55:00|6089.8|6083.8|6090.3|6084.3|6090.9|6084.9|6084.3|6078.3|40
1635390000000|2021-10-28 03:00:00|6089.8|6083.8|6081.8|6075.8|6091.3|6085.3|6081.1|6075.1|40
1635390300000|2021-10-28 03:05:00|6082.3|6076.3|6088.8|6082.8|6090.8|6084.8|6082.3|6076.3|9
1635390600000|2021-10-28 03:10:00|6089.3|6083.3|6087.3|6081.3|6090.8|6084.8|6082.8|6076.8|7
1635390900000|2021-10-28 03:15:00|6086.4|6080.4|6082.3|6076.3|6087.8|6081.8|6082.3|6076.3|36
1635391200000|2021-10-28 03:20:00|6081.4|6075.4|6081.6|6075.6|6085.8|6079.8|6076.8|6070.8|22
1635391500000|2021-10-28 03:25:00|6081.1|6075.1|6075.3|6069.3|6081.1|6075.1|6073.1|6067.1|16
1635391800000|2021-10-28 03:30:00|6074.8|6068.8|6074.3|6068.3|6075.3|6069.3|6072.8|6066.8|31
1635392100000|2021-10-28 03:35:00|6074.1|6068.1|6073.8|6067.8|6075.3|6069.3|6073.1|6067.1|17
1635392400000|2021-10-28 03:40:00|6073.1|6067.1|6068.8|6062.8|6073.1|6067.1|6067.3|6061.3|42
1635392700000|2021-10-28 03:45:00|6067.9|6061.9|6068.3|6062.3|6069.4|6063.4|6067.8|6061.8|12
1635393000000|2021-10-28 03:50:00|6068.8|6062.8|6068.3|6062.3|6069.4|6063.4|6068.3|6062.3|7
1635393300000|2021-10-28 03:55:00|6064.8|6058.8|6063.3|6057.3|6065.4|6059.4|6062.8|6056.8|50
1635393600000|2021-10-28 04:00:00|6062.8|6056.8|6063.9|6057.9|6063.9|6057.9|6062.8|6056.8|4
1635393900000|2021-10-28 04:05:00|6063.6|6057.6|6064.4|6058.4|6064.9|6058.9|6063.4|6057.4|7
1635394200000|2021-10-28 04:10:00|6064.6|6058.6|6060.4|6054.4|6065.4|6059.4|6060.4|6054.4|13
1635394500000|2021-10-28 04:15:00|6060.9|6054.9|6065.4|6059.4|6065.4|6059.4|6059.9|6053.9|61
1635394800000|2021-10-28 04:20:00|6064.8|6058.8|6063.4|6057.4|6064.8|6058.8|6062.9|6056.9|2
1635395100000|2021-10-28 04:25:00|6063.9|6057.9|6065.9|6059.9|6065.9|6059.9|6063.9|6057.9|13
1635395400000|2021-10-28 04:30:00|6066.1|6060.1|6069.4|6063.4|6069.9|6063.9|6066.1|6060.1|15
1635395700000|2021-10-28 04:35:00|6069.1|6063.1|6069.9|6063.9|6070.4|6064.4|6068.4|6062.4|10
1635396000000|2021-10-28 04:40:00|6070.9|6064.9|6069.4|6063.4|6070.9|6064.9|6069.4|6063.4|2
1635396300000|2021-10-28 04:45:00|6070.4|6064.4|6070.9|6064.9|6071.1|6065.1|6069.9|6063.9|8
1635396600000|2021-10-28 04:50:00|6070.4|6064.4|6070.4|6064.4|6070.9|6064.9|6069.9|6063.9|1
1635396900000|2021-10-28 04:55:00|6070.6|6064.6|6083.3|6077.3|6087.8|6081.8|6070.6|6064.6|138
1635397200000|2021-10-28 05:00:00|6083.1|6077.1|6083.8|6077.8|6086.8|6080.8|6082.8|6076.8|11
1635397500000|2021-10-28 05:05:00|6084.1|6078.1|6084.8|6078.8|6085.3|6079.3|6083.8|6077.8|0
1635397800000|2021-10-28 05:10:00|6085.3|6079.3|6084.9|6078.9|6085.9|6079.9|6084.8|6078.8|0
1635398100000|2021-10-28 05:15:00|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|6084.8|6078.8|4
1635398400000|2021-10-28 05:20:00|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|3
1635398700000|2021-10-28 05:25:00|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6081.8|6075.8|0
1635399000000|2021-10-28 05:30:00|6083.9|6077.9|6078.8|6072.8|6087.9|6081.9|6076.3|6070.3|25
1635399300000|2021-10-28 05:35:00|6078.6|6072.6|6075.8|6069.8|6078.6|6072.6|6071.3|6065.3|51
1635399600000|2021-10-28 05:40:00|6075.9|6069.9|6089.3|6083.3|6090.8|6084.8|6075.9|6069.9|16
1635399900000|2021-10-28 05:45:00|6088.8|6082.8|6097.8|6091.8|6099.4|6093.4|6088.8|6082.8|50
1635400200000|2021-10-28 05:50:00|6097.3|6091.3|6112.6|6106.6|6113.9|6107.9|6095.4|6089.4|47
1635400500000|2021-10-28 05:55:00|6110.6|6104.6|6111.8|6105.8|6113.1|6107.1|6099.8|6093.8|62
1635400800000|2021-10-28 06:00:00|6111.4|6105.4|6118.7|6112.7|6120.9|6114.9|6107.8|6101.8|66
1635401100000|2021-10-28 06:05:00|6119.2|6113.2|6103.7|6097.7|6119.2|6113.2|6102.7|6096.7|61
1635401400000|2021-10-28 06:10:00|6102.7|6096.7|6120.9|6114.9|6120.9|6114.9|6102.4|6096.4|43
1635401700000|2021-10-28 06:15:00|6121.4|6115.4|6125.2|6119.2|6128.2|6122.2|6118.9|6112.9|39
1635402000000|2021-10-28 06:20:00|6126.6|6120.6|6122.6|6116.6|6127.6|6121.6|6119.3|6113.3|38
1635402300000|2021-10-28 06:25:00|6122.3|6116.3|6121.9|6115.9|6126.4|6120.4|6119.6|6113.6|3
1635402600000|2021-10-28 06:30:00|6122.3|6116.3|6109.8|6103.8|6122.3|6116.3|6108.1|6102.1|51
1635402900000|2021-10-28 06:35:00|6109.6|6103.6|6099.3|6093.3|6111.8|6105.8|6095.4|6089.4|162
1635403200000|2021-10-28 06:40:00|6098.9|6092.9|6088.8|6082.8|6100.3|6094.3|6083.4|6077.4|98
1635403500000|2021-10-28 06:45:00|6088.9|6082.9|6083.8|6077.8|6089.3|6083.3|6081.8|6075.8|28
1635403800000|2021-10-28 06:50:00|6083.1|6077.1|6085.3|6079.3|6086.4|6080.4|6077.9|6071.9|25
1635404100000|2021-10-28 06:55:00|6085.4|6079.4|6087.3|6081.3|6092.8|6086.8|6085.3|6079.3|16
1635404400000|2021-10-28 07:00:00|6087.4|6081.4|6102.3|6096.3|6103.8|6097.8|6084.8|6078.8|40
1635404700000|2021-10-28 07:05:00|6102.8|6096.8|6099.8|6093.8|6105.3|6099.3|6096.8|6090.8|12
1635405000000|2021-10-28 07:10:00|6099.3|6093.3|6099.3|6093.3|6107.8|6101.8|6096.4|6090.4|14
1635405300000|2021-10-28 07:15:00|6099.1|6093.1|6105.3|6099.3|6106.3|6100.3|6098.3|6092.3|10
1635405600000|2021-10-28 07:20:00|6105.6|6099.6|6092.3|6086.3|6105.6|6099.6|6091.6|6085.6|41
1635405900000|2021-10-28 07:25:00|6091.9|6085.9|6101.3|6095.3|6101.8|6095.8|6091.3|6085.3|10
1635406200000|2021-10-28 07:30:00|6100.3|6094.3|6098.3|6092.3|6104.1|6098.1|6096.6|6090.6|20
1635406500000|2021-10-28 07:35:00|6098.4|6092.4|6102.3|6096.3|6103.6|6097.6|6098.3|6092.3|12
1635406800000|2021-10-28 07:40:00|6101.8|6095.8|6094.1|6088.1|6102.3|6096.3|6094.1|6088.1|35
1635407100000|2021-10-28 07:45:00|6094.4|6088.4|6096.3|6090.3|6098.1|6092.1|6089.3|6083.3|24
1635407400000|2021-10-28 07:50:00|6096.1|6090.1|6087.9|6081.9|6097.4|6091.4|6084.4|6078.4|57
1635407700000|2021-10-28 07:55:00|6088.4|6082.4|6090.4|6084.4|6093.9|6087.9|6087.1|6081.1|6
1635408000000|2021-10-28 08:00:00|6090.8|6084.8|6093.8|6087.8|6097.8|6091.8|6087.4|6081.4|13
1635408300000|2021-10-28 08:05:00|6092.3|6086.3|6097.4|6091.4|6097.9|6091.9|6087.9|6081.9|39
1635408600000|2021-10-28 08:10:00|6100.4|6094.4|6112.3|6106.3|6116.3|6110.3|6100.4|6094.4|81
1635408900000|2021-10-28 08:15:00|6107.4|6101.4|6111.4|6105.4|6114.8|6108.8|6106.4|6100.4|20
1635409200000|2021-10-28 08:20:00|6109.8|6103.8|6113.9|6107.9|6113.9|6107.9|6103.4|6097.4|21
1635409500000|2021-10-28 08:25:00|6114.4|6108.4|6123.1|6117.1|6123.1|6117.1|6109.4|6103.4|34
1635409800000|2021-10-28 08:30:00|6123.2|6117.2|6130.7|6124.7|6138.1|6132.1|6123.2|6117.2|102
1635410100000|2021-10-28 08:35:00|6131.2|6125.2|6128.7|6122.7|6131.7|6125.7|6122.2|6116.2|40
1635410400000|2021-10-28 08:40:00|6128.2|6122.2|6121.7|6115.7|6132.2|6126.2|6121.7|6115.7|29
1635410700000|2021-10-28 08:45:00|6121.2|6115.2|6124.2|6118.2|6124.2|6118.2|6118.7|6112.7|9
1635411000000|2021-10-28 08:50:00|6124.7|6118.7|6108.9|6102.9|6125.7|6119.7|6106.9|6100.9|58
1635411300000|2021-10-28 08:55:00|6108.4|6102.4|6112.9|6106.9|6113.4|6107.4|6108.4|6102.4|4
1635411600000|2021-10-28 09:00:00|6112.6|6106.6|6111.4|6105.4|6113.9|6107.9|6111.4|6105.4|7
1635411900000|2021-10-28 09:05:00|6110.9|6104.9|6112.4|6106.4|6113.4|6107.4|6110.1|6104.1|7
1635412200000|2021-10-28 09:10:00|6112.6|6106.6|6109.6|6103.6|6113.2|6107.2|6109.1|6103.1|19
1635412500000|2021-10-28 09:15:00|6109.7|6103.7|6106.7|6100.7|6111.1|6105.1|6101.6|6095.6|17
1635412800000|2021-10-28 09:20:00|6107.2|6101.2|6112.6|6106.6|6118.6|6112.6|6107.2|6101.2|16
1635413100000|2021-10-28 09:25:00|6112.4|6106.4|6117.1|6111.1|6119.2|6113.2|6109.1|6103.1|87
1635413400000|2021-10-28 09:30:00|6117.4|6111.4|6109.1|6103.1|6118.1|6112.1|6106.1|6100.1|30
1635413700000|2021-10-28 09:35:00|6108.9|6102.9|6119.1|6113.1|6122.6|6116.6|6108.1|6102.1|47
1635414000000|2021-10-28 09:40:00|6118.6|6112.6|6122.1|6116.1|6122.1|6116.1|6118.1|6112.1|9
1635414300000|2021-10-28 09:45:00|6121.6|6115.6|6129.1|6123.1|6129.2|6123.2|6120.6|6114.6|18
1635414600000|2021-10-28 09:50:00|6128.9|6122.9|6128.6|6122.6|6132.7|6126.7|6128.2|6122.2|24
1635414900000|2021-10-28 09:55:00|6128.7|6122.7|6123.6|6117.6|6130.2|6124.2|6123.6|6117.6|29
1635415200000|2021-10-28 10:00:00|6123.4|6117.4|6114.1|6108.1|6123.4|6117.4|6106.9|6100.9|59
1635415500000|2021-10-28 10:05:00|6113.9|6107.9|6119.1|6113.1|6119.1|6113.1|6111.6|6105.6|8
1635415800000|2021-10-28 10:10:00|6119.6|6113.6|6117.1|6111.1|6119.6|6113.6|6115.6|6109.6|7
1635416100000|2021-10-28 10:15:00|6116.6|6110.6|6115.9|6109.9|6119.7|6113.7|6114.1|6108.1|34
1635416400000|2021-10-28 10:20:00|6115.7|6109.7|6107.9|6101.9|6117.6|6111.6|6107.4|6101.4|26
1635416700000|2021-10-28 10:25:00|6108.9|6102.9|6105.6|6099.6|6112.1|6106.1|6105.2|6099.2|21
1635417000000|2021-10-28 10:30:00|6105.4|6099.4|6100.7|6094.7|6105.6|6099.6|6100.1|6094.1|45
1635417300000|2021-10-28 10:35:00|6100.6|6094.6|6105.2|6099.2|6105.2|6099.2|6100.6|6094.6|15
1635417600000|2021-10-28 10:40:00|6103.1|6097.1|6100.1|6094.1|6103.2|6097.2|6097.7|6091.7|10
1635417900000|2021-10-28 10:45:00|6100.2|6094.2|6098.6|6092.6|6105.2|6099.2|6098.6|6092.6|16
1635418200000|2021-10-28 10:50:00|6098.7|6092.7|6100.6|6094.6|6103.1|6097.1|6098.6|6092.6|8
1635418500000|2021-10-28 10:55:00|6100.4|6094.4|6101.1|6095.1|6103.4|6097.4|6098.1|6092.1|17
1635418800000|2021-10-28 11:00:00|6101.2|6095.2|6102.9|6096.9|6104.6|6098.6|6100.1|6094.1|22
1635419100000|2021-10-28 11:05:00|6102.6|6096.6|6100.7|6094.7|6104.6|6098.6|6099.2|6093.2|45
1635419400000|2021-10-28 11:10:00|6100.9|6094.9|6099.2|6093.2|6106.7|6100.7|6099.2|6093.2|37
1635419700000|2021-10-28 11:15:00|6099.7|6093.7|6083.2|6077.2|6100.9|6094.9|6080.2|6074.2|58
1635420000000|2021-10-28 11:20:00|6082.7|6076.7|6089.2|6083.2|6090.7|6084.7|6079.7|6073.7|37
1635420300000|2021-10-28 11:25:00|6088.7|6082.7|6086.9|6080.9|6094.4|6088.4|6086.7|6080.7|46
1635420600000|2021-10-28 11:30:00|6086.7|6080.7|6083.4|6077.4|6088.4|6082.4|6080.7|6074.7|19
1635420900000|2021-10-28 11:35:00|6083.9|6077.9|6087.7|6081.7|6089.7|6083.7|6071.9|6065.9|88
1635421200000|2021-10-28 11:40:00|6087.9|6081.9|6084.1|6078.1|6089.4|6083.4|6082.1|6076.1|20
1635421500000|2021-10-28 11:45:00|6086.6|6080.6|6091|6085|6093.1|6087.1|6086.1|6080.1|78
1635421800000|2021-10-28 11:50:00|6091.4|6085.4|6091.9|6085.9|6092.4|6086.4|6090.4|6084.4|59
1635422100000|2021-10-28 11:55:00|6091.5|6085.5|6093.4|6087.4|6100.9|6094.9|6090.7|6084.7|82
1635422400000|2021-10-28 12:00:00|6093.2|6087.2|6093.4|6087.4|6099.4|6093.4|6092.4|6086.4|34
1635422700000|2021-10-28 12:05:00|6092.9|6086.9|6104.9|6098.9|6105.4|6099.4|6092.9|6086.9|44
1635423000000|2021-10-28 12:10:00|6105.4|6099.4|6109.4|6103.4|6110.9|6104.9|6102.9|6096.9|28
1635423300000|2021-10-28 12:15:00|6110.4|6104.4|6112.4|6106.4|6115|6109|6109.9|6103.9|34
1635423600000|2021-10-28 12:20:00|6113.5|6107.5|6109.4|6103.4|6115|6109|6106.9|6100.9|37
1635423900000|2021-10-28 12:25:00|6108|6102|6111.9|6105.9|6113|6107|6107.4|6101.4|51
1635424200000|2021-10-28 12:30:00|6111.7|6105.7|6089.2|6083.2|6111.9|6105.9|6089.2|6083.2|128
1635424500000|2021-10-28 12:35:00|6089.4|6083.4|6083.9|6077.9|6092.9|6086.9|6079.9|6073.9|35
1635424800000|2021-10-28 12:40:00|6084|6078|6081.9|6075.9|6085.9|6079.9|6081.4|6075.4|37
1635427800000|2021-10-28 13:30:00|6079.4|6073.4|6100.4|6094.4|6120.9|6114.9|6075.2|6069.2|936
1635428100000|2021-10-28 13:35:00|6100.7|6094.7|6106.5|6100.5|6107.2|6101.2|6078.9|6072.9|402
1635428400000|2021-10-28 13:40:00|6105.9|6099.9|6116.2|6110.2|6118.5|6112.5|6100.3|6094.3|395
1635428700000|2021-10-28 13:45:00|6115.9|6109.9|6100.5|6094.5|6116|6110|6094|6088|299
1635429000000|2021-10-28 13:50:00|6101|6095|6128.8|6122.8|6134.8|6128.8|6096|6090|558
1635429300000|2021-10-28 13:55:00|6129.3|6123.3|6139.1|6133.1|6159.6|6153.6|6128.8|6122.8|1022
1635429600000|2021-10-28 14:00:00|6139.5|6133.5|6131.6|6125.6|6160.3|6154.3|6131.6|6125.6|384
1635429900000|2021-10-28 14:05:00|6131.5|6125.5|6125.3|6119.3|6133.8|6127.8|6119.1|6113.1|573
1635430200000|2021-10-28 14:10:00|6125.6|6119.6|6133.6|6127.6|6134.8|6128.8|6122.3|6116.3|339
1635430500000|2021-10-28 14:15:00|6133.1|6127.1|6114.3|6108.3|6138.1|6132.1|6108.8|6102.8|361
1635430800000|2021-10-28 14:20:00|6114.6|6108.6|6130.8|6124.8|6134.6|6128.6|6113.8|6107.8|169
1635431100000|2021-10-28 14:25:00|6128.6|6122.6|6134|6128|6139.8|6133.8|6128.3|6122.3|322
1635431400000|2021-10-28 14:30:00|6134.6|6128.6|6123|6117|6137.5|6131.5|6114.8|6108.8|393
1635431700000|2021-10-28 14:35:00|6123.1|6117.1|6091.3|6085.3|6123.5|6117.5|6086.8|6080.8|803
1635432000000|2021-10-28 14:40:00|6091.5|6085.5|6104.2|6098.2|6106.5|6100.5|6088.8|6082.8|821
1635432300000|2021-10-28 14:45:00|6103.7|6097.7|6095.2|6089.2|6110.8|6104.8|6093.7|6087.7|742
1635432600000|2021-10-28 14:50:00|6095.8|6089.8|6110.2|6104.2|6112.3|6106.3|6093.7|6087.7|261
1635432900000|2021-10-28 14:55:00|6109.2|6103.2|6112|6106|6114.7|6108.7|6104.5|6098.5|181
1635433200000|2021-10-28 15:00:00|6111.8|6105.8|6119.8|6113.8|6119.8|6113.8|6107.5|6101.5|98
1635433500000|2021-10-28 15:05:00|6119.7|6113.7|6115.2|6109.2|6121.3|6115.3|6114.7|6108.7|189
1635433800000|2021-10-28 15:10:00|6115|6109|6106.8|6100.8|6115.2|6109.2|6106.2|6100.2|158
1635434100000|2021-10-28 15:15:00|6106.2|6100.2|6100.5|6094.5|6109|6103|6093|6087|355
1635434400000|2021-10-28 15:20:00|6101.5|6095.5|6112.1|6106.1|6113.1|6107.1|6100.7|6094.7|172
1635434700000|2021-10-28 15:25:00|6111.6|6105.6|6100.8|6094.8|6112.6|6106.6|6092.8|6086.8|127
1635435000000|2021-10-28 15:30:00|6099.8|6093.8|6092.1|6086.1|6100.3|6094.3|6091.6|6085.6|283
1635435300000|2021-10-28 15:35:00|6092.3|6086.3|6093.1|6087.1|6096|6090|6090.3|6084.3|230
1635435600000|2021-10-28 15:40:00|6093.3|6087.3|6093|6087|6099.1|6093.1|6092.6|6086.6|198
1635435900000|2021-10-28 15:45:00|6092.1|6086.1|6085.6|6079.6|6096.1|6090.1|6085|6079|123
1635436200000|2021-10-28 15:50:00|6086.1|6080.1|6081.6|6075.6|6086.6|6080.6|6074.3|6068.3|446
1635436500000|2021-10-28 15:55:00|6080.5|6074.5|6092.1|6086.1|6093.3|6087.3|6078.6|6072.6|191
1635436800000|2021-10-28 16:00:00|6092.8|6086.8|6075.5|6069.5|6093.3|6087.3|6075|6069|241
1635437100000|2021-10-28 16:05:00|6075.6|6069.6|6071.5|6065.5|6077.1|6071.1|6068.5|6062.5|247
1635437400000|2021-10-28 16:10:00|6071|6065|6064.4|6058.4|6073.5|6067.5|6062.3|6056.3|187
1635437700000|2021-10-28 16:15:00|6064.8|6058.8|6065.4|6059.4|6067.4|6061.4|6063.3|6057.3|133
1635438000000|2021-10-28 16:20:00|6065.8|6059.8|6063.8|6057.8|6066.3|6060.3|6057.6|6051.6|240
1635438300000|2021-10-28 16:25:00|6064.3|6058.3|6063.1|6057.1|6066.3|6060.3|6062.1|6056.1|294
1635438600000|2021-10-28 16:30:00|6064.6|6058.6|6069.6|6063.6|6073.8|6067.8|6064.6|6058.6|146
1635438900000|2021-10-28 16:35:00|6070.3|6064.3|6061.8|6055.8|6070.6|6064.6|6060.8|6054.8|138
1635439200000|2021-10-28 16:40:00|6061.1|6055.1|6058|6052|6061.4|6055.4|6056.6|6050.6|277
1635439500000|2021-10-28 16:45:00|6057|6051|6058.5|6052.5|6058.6|6052.6|6056.3|6050.3|208
1635439800000|2021-10-28 16:50:00|6057.6|6051.6|6057.6|6051.6|6064.1|6058.1|6052.6|6046.6|185
1635440100000|2021-10-28 16:55:00|6058.3|6052.3|6047.5|6041.5|6059.1|6053.1|6044.5|6038.5|343
1635440400000|2021-10-28 17:00:00|6049.6|6043.6|6058.1|6052.1|6058.1|6052.1|6048.6|6042.6|147
1635440700000|2021-10-28 17:05:00|6057.8|6051.8|6066.6|6060.6|6067.8|6061.8|6056|6050|147
1635441000000|2021-10-28 17:10:00|6065|6059|6078.8|6072.8|6083.6|6077.6|6063.6|6057.6|338
1635441300000|2021-10-28 17:15:00|6077.6|6071.6|6075|6069|6081|6075|6073.3|6067.3|233
1635441600000|2021-10-28 17:20:00|6072.5|6066.5|6068.5|6062.5|6072.5|6066.5|6066.8|6060.8|72
1635441900000|2021-10-28 17:25:00|6070|6064|6073.8|6067.8|6076.8|6070.8|6066.3|6060.3|260
1635442200000|2021-10-28 17:30:00|6072.8|6066.8|6068.6|6062.6|6072.8|6066.8|6066.9|6060.9|132
1635442500000|2021-10-28 17:35:00|6066.8|6060.8|6069.1|6063.1|6070.3|6064.3|6066.3|6060.3|153
1635442800000|2021-10-28 17:40:00|6069|6063|6066|6060|6072|6066|6065.6|6059.6|145
1635443100000|2021-10-28 17:45:00|6067|6061|6069.5|6063.5|6071|6065|6066|6060|99
1635443400000|2021-10-28 17:50:00|6069|6063|6077.1|6071.1|6080.1|6074.1|6068.6|6062.6|196
1635443700000|2021-10-28 17:55:00|6076.6|6070.6|6078.9|6072.9|6079.3|6073.3|6070.8|6064.8|112
1635444000000|2021-10-28 18:00:00|6079.4|6073.4|6081.1|6075.1|6089.9|6083.9|6078.4|6072.4|279
1635444300000|2021-10-28 18:05:00|6081.6|6075.6|6086.8|6080.8|6090.6|6084.6|6081.6|6075.6|244
1635444600000|2021-10-28 18:10:00|6087.8|6081.8|6080.8|6074.8|6090.5|6084.5|6073.5|6067.5|1063
1635444900000|2021-10-28 18:15:00|6080.6|6074.6|6069.1|6063.1|6081|6075|6068.1|6062.1|548
1635465600000|2021-10-29 00:00:00|6067.6|6061.6|6071.8|6065.8|6076.9|6070.9|6045.9|6039.9|189
1635465900000|2021-10-29 00:05:00|6072.1|6066.1|6067.8|6061.8|6073.8|6067.8|6065.6|6059.6|28
1635466200000|2021-10-29 00:10:00|6067.3|6061.3|6067.8|6061.8|6068.8|6062.8|6063.8|6057.8|17
1635466500000|2021-10-29 00:15:00|6066.7|6060.7|6075.8|6069.8|6075.8|6069.8|6066.7|6060.7|33
1635466800000|2021-10-29 00:20:00|6075.6|6069.6|6070.4|6064.4|6077.3|6071.3|6069.8|6063.8|21
1635467100000|2021-10-29 00:25:00|6070.8|6064.8|6068.3|6062.3|6070.8|6064.8|6066.3|6060.3|17
1635467400000|2021-10-29 00:30:00|6067.6|6061.6|6068.3|6062.3|6070.3|6064.3|6065.7|6059.7|18
1635467700000|2021-10-29 00:35:00|6067.3|6061.3|6069.8|6063.8|6070.8|6064.8|6063.6|6057.6|25
1635468000000|2021-10-29 00:40:00|6069.9|6063.9|6072.3|6066.3|6072.8|6066.8|6068.3|6062.3|9
1635468300000|2021-10-29 00:45:00|6072.6|6066.6|6070.8|6064.8|6072.8|6066.8|6070.3|6064.3|1
1635468600000|2021-10-29 00:50:00|6070.3|6064.3|6070.3|6064.3|6070.8|6064.8|6067.4|6061.4|3
1635468900000|2021-10-29 00:55:00|6070.4|6064.4|6072.8|6066.8|6073.8|6067.8|6070.4|6064.4|5
1635469200000|2021-10-29 01:00:00|6072.2|6066.2|6075.8|6069.8|6077.2|6071.2|6069.6|6063.6|59
1635469500000|2021-10-29 01:05:00|6075.4|6069.4|6056.3|6050.3|6076.6|6070.6|6055.8|6049.8|92
1635469800000|2021-10-29 01:10:00|6055.9|6049.9|6060.8|6054.8|6060.9|6054.9|6054.8|6048.8|21
1635470100000|2021-10-29 01:15:00|6060.3|6054.3|6060.8|6054.8|6060.9|6054.9|6053.3|6047.3|46
1635470400000|2021-10-29 01:20:00|6060.9|6054.9|6059.3|6053.3|6060.9|6054.9|6054.3|6048.3|5
1635470700000|2021-10-29 01:25:00|6059.6|6053.6|6063.6|6057.6|6065.2|6059.2|6057.8|6051.8|15
1635471000000|2021-10-29 01:30:00|6063.2|6057.2|6063.7|6057.7|6069.2|6063.2|6062.7|6056.7|35
1635471300000|2021-10-29 01:35:00|6063.6|6057.6|6067.9|6061.9|6069.2|6063.2|6062.4|6056.4|59
1635471600000|2021-10-29 01:40:00|6068.4|6062.4|6067.9|6061.9|6068.4|6062.4|6064.6|6058.6|7
1635471900000|2021-10-29 01:45:00|6067.4|6061.4|6072.4|6066.4|6072.4|6066.4|6064.9|6058.9|40
1635472200000|2021-10-29 01:50:00|6072.2|6066.2|6075.6|6069.6|6076.6|6070.6|6071.9|6065.9|37
1635472500000|2021-10-29 01:55:00|6075.7|6069.7|6088.2|6082.2|6090.2|6084.2|6075.7|6069.7|97
1635472800000|2021-10-29 02:00:00|6087.7|6081.7|6084.9|6078.9|6089.4|6083.4|6083.7|6077.7|44
1635473100000|2021-10-29 02:05:00|6084.6|6078.6|6086.1|6080.1|6086.1|6080.1|6080.1|6074.1|75
1635473400000|2021-10-29 02:10:00|6085.6|6079.6|6087.9|6081.9|6089.1|6083.1|6080.9|6074.9|108
1635473700000|2021-10-29 02:15:00|6087.4|6081.4|6089.7|6083.7|6089.9|6083.9|6086.7|6080.7|22
1635474000000|2021-10-29 02:20:00|6089.9|6083.9|6090.1|6084.1|6095.1|6089.1|6086.2|6080.2|41
1635474300000|2021-10-29 02:25:00|6089.9|6083.9|6089.6|6083.6|6090.1|6084.1|6088.1|6082.1|5
1635474600000|2021-10-29 02:30:00|6089.1|6083.1|6093.4|6087.4|6099.2|6093.2|6084.6|6078.6|85
1635474900000|2021-10-29 02:35:00|6093.1|6087.1|6096.6|6090.6|6097.1|6091.1|6089.1|6083.1|61
1635475200000|2021-10-29 02:40:00|6096.4|6090.4|6092.6|6086.6|6097.6|6091.6|6092.1|6086.1|9
1635475500000|2021-10-29 02:45:00|6093.6|6087.6|6097.1|6091.1|6103.1|6097.1|6093.1|6087.1|27
1635475800000|2021-10-29 02:50:00|6097.2|6091.2|6098.1|6092.1|6103.6|6097.6|6097.2|6091.2|28
1635476100000|2021-10-29 02:55:00|6098.2|6092.2|6094.1|6088.1|6099.6|6093.6|6092.2|6086.2|33
1635476400000|2021-10-29 03:00:00|6093.6|6087.6|6096.9|6090.9|6097.4|6091.4|6091.9|6085.9|15
1635476700000|2021-10-29 03:05:00|6096.7|6090.7|6097.9|6091.9|6103.2|6097.2|6095.9|6089.9|6
1635477000000|2021-10-29 03:10:00|6098.4|6092.4|6102.9|6096.9|6102.9|6096.9|6097.9|6091.9|6
1635477300000|2021-10-29 03:15:00|6103.4|6097.4|6098.9|6092.9|6104.4|6098.4|6097.4|6091.4|5
1635477600000|2021-10-29 03:20:00|6099.2|6093.2|6103.4|6097.4|6105.4|6099.4|6098.9|6092.9|2
1635477900000|2021-10-29 03:25:00|6102.9|6096.9|6108.9|6102.9|6112.9|6106.9|6102.9|6096.9|32
1635478200000|2021-10-29 03:30:00|6107.9|6101.9|6105.9|6099.9|6109.4|6103.4|6105.9|6099.9|13
1635478500000|2021-10-29 03:35:00|6107.4|6101.4|6106.4|6100.4|6107.9|6101.9|6106.4|6100.4|12
1635478800000|2021-10-29 03:40:00|6106|6100|6106.5|6100.5|6106.9|6100.9|6105.9|6099.9|10
1635479100000|2021-10-29 03:45:00|6106.7|6100.7|6106.4|6100.4|6107.4|6101.4|6105.9|6099.9|24
1635479400000|2021-10-29 03:50:00|6107|6101|6106.4|6100.4|6107.7|6101.7|6106.4|6100.4|2
1635479700000|2021-10-29 03:55:00|6105.7|6099.7|6103.4|6097.4|6106.2|6100.2|6100.9|6094.9|13
1635480000000|2021-10-29 04:00:00|6103.5|6097.5|6105.9|6099.9|6106.4|6100.4|6103.4|6097.4|9
1635480300000|2021-10-29 04:05:00|6106.4|6100.4|6106.9|6100.9|6107.9|6101.9|6104.9|6098.9|4
1635480600000|2021-10-29 04:10:00|6106.4|6100.4|6108|6102|6108.7|6102.7|6106.4|6100.4|0
1635480900000|2021-10-29 04:15:00|6108.4|6102.4|6106.9|6100.9|6108.4|6102.4|6106.4|6100.4|5
1635481500000|2021-10-29 04:25:00|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1635481800000|2021-10-29 04:30:00|6104.9|6098.9|6118.7|6112.7|6118.7|6112.7|6104.9|6098.9|30
1635482100000|2021-10-29 04:35:00|6118.2|6112.2|6115.7|6109.7|6118.2|6112.2|6115.7|6109.7|38
1635482400000|2021-10-29 04:40:00|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6113.7|6107.7|4
1635482700000|2021-10-29 04:45:00|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6113.7|6107.7|3
1635483000000|2021-10-29 04:50:00|6114.7|6108.7|6112.2|6106.2|6114.7|6108.7|6111.7|6105.7|6
1635483300000|2021-10-29 04:55:00|6112.7|6106.7|6111.7|6105.7|6112.7|6106.7|6111.7|6105.7|2
1635483600000|2021-10-29 05:00:00|6111.2|6105.2|6111.7|6105.7|6112.2|6106.2|6110.2|6104.2|2
1635483900000|2021-10-29 05:05:00|6112.5|6106.5|6110.2|6104.2|6114.7|6108.7|6109.7|6103.7|11
1635484200000|2021-10-29 05:10:00|6109.7|6103.7|6114.2|6108.2|6115.2|6109.2|6109.7|6103.7|7
1635484500000|2021-10-29 05:15:00|6113.2|6107.2|6115.7|6109.7|6115.7|6109.7|6112.2|6106.2|11
1635484800000|2021-10-29 05:20:00|6115.2|6109.2|6118.7|6112.7|6119|6113|6112.2|6106.2|8
1635485100000|2021-10-29 05:25:00|6119.7|6113.7|6131.5|6125.5|6131.5|6125.5|6119.7|6113.7|40
1635485400000|2021-10-29 05:30:00|6132|6126|6132.5|6126.5|6133.5|6127.5|6126.5|6120.5|60
1635485700000|2021-10-29 05:35:00|6133|6127|6132.5|6126.5|6133.3|6127.3|6129.5|6123.5|95
1635486000000|2021-10-29 05:40:00|6131.5|6125.5|6130.5|6124.5|6136.3|6130.3|6130|6124|53
1635486300000|2021-10-29 05:45:00|6130.8|6124.8|6130.5|6124.5|6134|6128|6130|6124|13
1635486600000|2021-10-29 05:50:00|6130|6124|6140.8|6134.8|6141.3|6135.3|6129.3|6123.3|184
1635486900000|2021-10-29 05:55:00|6141.3|6135.3|6152.1|6146.1|6153.1|6147.1|6139.8|6133.8|59
1635487200000|2021-10-29 06:00:00|6152.8|6146.8|6156.2|6150.2|6163.1|6157.1|6151.6|6145.6|208
1635487500000|2021-10-29 06:05:00|6156.1|6150.1|6150.6|6144.6|6158.7|6152.7|6150.6|6144.6|62
1635487800000|2021-10-29 06:10:00|6150.1|6144.1|6147.2|6141.2|6151.4|6145.4|6143.4|6137.4|49
1635488100000|2021-10-29 06:15:00|6147.6|6141.6|6146.9|6140.9|6150.4|6144.4|6143.1|6137.1|21
1635488400000|2021-10-29 06:20:00|6147.1|6141.1|6148.4|6142.4|6151.9|6145.9|6142.4|6136.4|18
1635488700000|2021-10-29 06:25:00|6148.6|6142.6|6146.9|6140.9|6149.4|6143.4|6146.4|6140.4|34
1635489000000|2021-10-29 06:30:00|6146.4|6140.4|6154.4|6148.4|6158.1|6152.1|6145.9|6139.9|34
1635489300000|2021-10-29 06:35:00|6153.9|6147.9|6141.4|6135.4|6153.9|6147.9|6138.4|6132.4|37
1635489600000|2021-10-29 06:40:00|6140.9|6134.9|6142.1|6136.1|6147.3|6141.3|6137.9|6131.9|178
1635489900000|2021-10-29 06:45:00|6140.1|6134.1|6138.1|6132.1|6140.1|6134.1|6138.1|6132.1|19
1635490200000|2021-10-29 06:50:00|6138.3|6132.3|6156.6|6150.6|6157.9|6151.9|6137.4|6131.4|115
1635490500000|2021-10-29 06:55:00|6156.9|6150.9|6153.9|6147.9|6158.9|6152.9|6153.4|6147.4|27
1635490800000|2021-10-29 07:00:00|6153.4|6147.4|6167.4|6161.4|6173.4|6167.4|6149.6|6143.6|160
1635491100000|2021-10-29 07:05:00|6168.1|6162.1|6174.7|6168.7|6174.7|6168.7|6162.1|6156.1|198
1635491400000|2021-10-29 07:10:00|6175.4|6169.4|6163.4|6157.4|6175.4|6169.4|6162.1|6156.1|80
1635491700000|2021-10-29 07:15:00|6163.9|6157.9|6157.9|6151.9|6167.2|6161.2|6157.9|6151.9|21
1635492000000|2021-10-29 07:20:00|6158.4|6152.4|6159.4|6153.4|6160.4|6154.4|6157.9|6151.9|10
1635492300000|2021-10-29 07:25:00|6159.9|6153.9|6158.6|6152.6|6159.9|6153.9|6157.9|6151.9|28
1635492600000|2021-10-29 07:30:00|6159.6|6153.6|6158.6|6152.6|6161.6|6155.6|6158.6|6152.6|7
1635492900000|2021-10-29 07:35:00|6158.1|6152.1|6150.6|6144.6|6158.1|6152.1|6150.1|6144.1|21
1635493200000|2021-10-29 07:40:00|6150.8|6144.8|6151.1|6145.1|6151.1|6145.1|6150.1|6144.1|3
1635493500000|2021-10-29 07:45:00|6150.1|6144.1|6153.9|6147.9|6154.4|6148.4|6149.6|6143.6|14
1635493800000|2021-10-29 07:50:00|6154.7|6148.7|6154.1|6148.1|6156.4|6150.4|6150.2|6144.2|7
1635494100000|2021-10-29 07:55:00|6154.2|6148.2|6151.4|6145.4|6159.4|6153.4|6151.1|6145.1|18
1635494400000|2021-10-29 08:00:00|6151.2|6145.2|6147.8|6141.8|6151.4|6145.4|6144.8|6138.8|55
1635494700000|2021-10-29 08:05:00|6147.3|6141.3|6141.4|6135.4|6147.8|6141.8|6138.8|6132.8|46
1635495000000|2021-10-29 08:10:00|6141.3|6135.3|6139.9|6133.9|6143.9|6137.9|6139.3|6133.3|29
1635495300000|2021-10-29 08:15:00|6139.4|6133.4|6141.9|6135.9|6142.4|6136.4|6138.9|6132.9|22
1635495600000|2021-10-29 08:20:00|6142.4|6136.4|6141.4|6135.4|6149.3|6143.3|6139.3|6133.3|38
1635495900000|2021-10-29 08:25:00|6141.6|6135.6|6136.1|6130.1|6141.9|6135.9|6135.1|6129.1|52
1635496200000|2021-10-29 08:30:00|6136.8|6130.8|6133.3|6127.3|6140.9|6134.9|6131.8|6125.8|26
1635496500000|2021-10-29 08:35:00|6133.4|6127.4|6137.8|6131.8|6138.8|6132.8|6131.6|6125.6|29
1635496800000|2021-10-29 08:40:00|6137.3|6131.3|6138.8|6132.8|6139.8|6133.8|6136.8|6130.8|46
1635497100000|2021-10-29 08:45:00|6139.1|6133.1|6145.4|6139.4|6150.4|6144.4|6138.8|6132.8|91
1635497400000|2021-10-29 08:50:00|6145.3|6139.3|6147.3|6141.3|6148.4|6142.4|6143.4|6137.4|39
1635497700000|2021-10-29 08:55:00|6147.8|6141.8|6148.8|6142.8|6149.8|6143.8|6144.8|6138.8|15
1635498000000|2021-10-29 09:00:00|6147.8|6141.8|6144.8|6138.8|6149.6|6143.6|6143.8|6137.8|26
1635498300000|2021-10-29 09:05:00|6144.6|6138.6|6147.8|6141.8|6148.3|6142.3|6143.8|6137.8|17
1635498600000|2021-10-29 09:10:00|6148.6|6142.6|6147.3|6141.3|6149.8|6143.8|6147.1|6141.1|10
1635498900000|2021-10-29 09:15:00|6148|6142|6146.8|6140.8|6152.8|6146.8|6146.8|6140.8|12
1635499200000|2021-10-29 09:20:00|6146.3|6140.3|6145.6|6139.6|6146.3|6140.3|6143.8|6137.8|29
1635499500000|2021-10-29 09:25:00|6145.4|6139.4|6144.1|6138.1|6145.7|6139.7|6143.1|6137.1|38
1635499800000|2021-10-29 09:30:00|6143.9|6137.9|6146.4|6140.4|6149.2|6143.2|6143.6|6137.6|53
1635500100000|2021-10-29 09:35:00|6146.6|6140.6|6153.6|6147.6|6155.1|6149.1|6145.6|6139.6|37
1635500400000|2021-10-29 09:40:00|6153.3|6147.3|6155.2|6149.2|6161.6|6155.6|6153.1|6147.1|73
1635500700000|2021-10-29 09:45:00|6155.1|6149.1|6156.6|6150.6|6158.2|6152.2|6155.1|6149.1|15
1635501000000|2021-10-29 09:50:00|6156.2|6150.2|6157.7|6151.7|6161.1|6155.1|6154.1|6148.1|18
1635501300000|2021-10-29 09:55:00|6157.4|6151.4|6159.1|6153.1|6159.6|6153.6|6155.1|6149.1|29
1635501600000|2021-10-29 10:00:00|6159.6|6153.6|6161.9|6155.9|6164.9|6158.9|6157.4|6151.4|50
1635501900000|2021-10-29 10:05:00|6161.4|6155.4|6149.6|6143.6|6161.4|6155.4|6149.6|6143.6|27
1635502200000|2021-10-29 10:10:00|6150.1|6144.1|6147.1|6141.1|6153.6|6147.6|6147.1|6141.1|35
1635502500000|2021-10-29 10:15:00|6147.9|6141.9|6147.4|6141.4|6148.4|6142.4|6145.1|6139.1|9
1635502800000|2021-10-29 10:20:00|6146.4|6140.4|6142.9|6136.9|6146.4|6140.4|6142.4|6136.4|20
1635503100000|2021-10-29 10:25:00|6142.7|6136.7|6145.4|6139.4|6146.4|6140.4|6142.4|6136.4|17
1635503400000|2021-10-29 10:30:00|6145.5|6139.5|6151.2|6145.2|6152.7|6146.7|6145.5|6139.5|30
1635503700000|2021-10-29 10:35:00|6150.7|6144.7|6152.7|6146.7|6153.4|6147.4|6147.8|6141.8|15
1635504000000|2021-10-29 10:40:00|6153.8|6147.8|6156.7|6150.7|6157.2|6151.2|6152.7|6146.7|32
1635504300000|2021-10-29 10:45:00|6156.8|6150.8|6148.7|6142.7|6158.2|6152.2|6148.7|6142.7|38
1635504600000|2021-10-29 10:50:00|6149.7|6143.7|6150.2|6144.2|6152.4|6146.4|6148.2|6142.2|30
1635504900000|2021-10-29 10:55:00|6149.9|6143.9|6151.9|6145.9|6154.4|6148.4|6149.4|6143.4|20
1635505200000|2021-10-29 11:00:00|6152|6146|6147.9|6141.9|6153.7|6147.7|6147.4|6141.4|70
1635505500000|2021-10-29 11:05:00|6148|6142|6149.4|6143.4|6150.9|6144.9|6143.4|6137.4|17
1635505800000|2021-10-29 11:10:00|6149.5|6143.5|6145.9|6139.9|6150.9|6144.9|6145.9|6139.9|17
1635506100000|2021-10-29 11:15:00|6146|6140|6147.9|6141.9|6148.4|6142.4|6145.9|6139.9|14
1635506400000|2021-10-29 11:20:00|6148.4|6142.4|6151|6145|6152|6146|6145.9|6139.9|7
1635506700000|2021-10-29 11:25:00|6150.4|6144.4|6154|6148|6154.5|6148.5|6149|6143|14
1635507000000|2021-10-29 11:30:00|6154.3|6148.3|6150.4|6144.4|6156.9|6150.9|6149.4|6143.4|75
1635507300000|2021-10-29 11:35:00|6149.9|6143.9|6152.2|6146.2|6155.7|6149.7|6147.7|6141.7|66
1635507600000|2021-10-29 11:40:00|6152.5|6146.5|6155.7|6149.7|6156.7|6150.7|6145.7|6139.7|58
1635507900000|2021-10-29 11:45:00|6155.2|6149.2|6160.2|6154.2|6160.2|6154.2|6150.2|6144.2|78
1635508200000|2021-10-29 11:50:00|6159.3|6153.3|6158.2|6152.2|6161.7|6155.7|6155.7|6149.7|22
1635508500000|2021-10-29 11:55:00|6158.7|6152.7|6154.8|6148.8|6161.7|6155.7|6150.3|6144.3|27
1635508800000|2021-10-29 12:00:00|6154.7|6148.7|6144.7|6138.7|6155.3|6149.3|6143.3|6137.3|32
1635509100000|2021-10-29 12:05:00|6144.2|6138.2|6144.8|6138.8|6147.2|6141.2|6143.7|6137.7|33
1635509400000|2021-10-29 12:10:00|6145|6139|6135|6129|6145.3|6139.3|6134.5|6128.5|83
1635509700000|2021-10-29 12:15:00|6134.5|6128.5|6135.2|6129.2|6138|6132|6132.7|6126.7|63
1635510000000|2021-10-29 12:20:00|6135|6129|6141.5|6135.5|6142.7|6136.7|6135|6129|36
1635510300000|2021-10-29 12:25:00|6142|6136|6142|6136|6143|6137|6137.5|6131.5|44
1635510600000|2021-10-29 12:30:00|6141.5|6135.5|6135|6129|6143.7|6137.7|6134.5|6128.5|46
1635510900000|2021-10-29 12:35:00|6135.7|6129.7|6137|6131|6142|6136|6133|6127|47
1635511200000|2021-10-29 12:40:00|6137.5|6131.5|6138|6132|6142.4|6136.4|6134.7|6128.7|144
1635514200000|2021-10-29 13:30:00|6133.5|6127.5|6112.5|6106.5|6146.7|6140.7|6095.7|6089.7|962
1635514500000|2021-10-29 13:35:00|6112.2|6106.2|6103.7|6097.7|6116|6110|6098.7|6092.7|420
1635514800000|2021-10-29 13:40:00|6103.6|6097.6|6095.2|6089.2|6103.6|6097.6|6084.4|6078.4|372
1635515100000|2021-10-29 13:45:00|6095.6|6089.6|6125.9|6119.9|6131.9|6125.9|6095.1|6089.1|309
1635515400000|2021-10-29 13:50:00|6125.7|6119.7|6128.1|6122.1|6143.9|6137.9|6121.1|6115.1|501
1635515700000|2021-10-29 13:55:00|6127.4|6121.4|6106.9|6100.9|6137.2|6131.2|6105.6|6099.6|324
1635516000000|2021-10-29 14:00:00|6105.2|6099.2|6087.6|6081.6|6105.2|6099.2|6079.9|6073.9|514
1635516300000|2021-10-29 14:05:00|6087.1|6081.1|6104.4|6098.4|6110.7|6104.7|6079.4|6073.4|307
1635516600000|2021-10-29 14:10:00|6104.2|6098.2|6092.9|6086.9|6105.9|6099.9|6088.7|6082.7|114
1635516900000|2021-10-29 14:15:00|6092.4|6086.4|6084.1|6078.1|6094.1|6088.1|6079.4|6073.4|239
1635517200000|2021-10-29 14:20:00|6084.7|6078.7|6079.6|6073.6|6087.1|6081.1|6078.1|6072.1|170
1635517500000|2021-10-29 14:25:00|6079.4|6073.4|6085.9|6079.9|6085.9|6079.9|6068.9|6062.9|394
1635517800000|2021-10-29 14:30:00|6085.6|6079.6|6097.9|6091.9|6099.4|6093.4|6075.9|6069.9|211
1635518100000|2021-10-29 14:35:00|6097.7|6091.7|6087.2|6081.2|6101.9|6095.9|6082.9|6076.9|167
1635518400000|2021-10-29 14:40:00|6088.1|6082.1|6083.4|6077.4|6089.9|6083.9|6074.4|6068.4|137
1635518700000|2021-10-29 14:45:00|6083.2|6077.2|6098.2|6092.2|6098.6|6092.6|6073.7|6067.7|189
1635519000000|2021-10-29 14:50:00|6096.6|6090.6|6090.6|6084.6|6101.2|6095.2|6086.4|6080.4|125
1635519300000|2021-10-29 14:55:00|6090.4|6084.4|6103.9|6097.9|6106.9|6100.9|6086.4|6080.4|135
1635519600000|2021-10-29 15:00:00|6103.2|6097.2|6104.7|6098.7|6107.4|6101.4|6100|6094|148
1635519900000|2021-10-29 15:05:00|6105.2|6099.2|6107.8|6101.8|6107.8|6101.8|6101.1|6095.1|125
1635520200000|2021-10-29 15:10:00|6109.8|6103.8|6107.1|6101.1|6115.1|6109.1|6101.4|6095.4|195
1635520500000|2021-10-29 15:15:00|6106.6|6100.6|6107.4|6101.4|6109.4|6103.4|6100.6|6094.6|116
1635520800000|2021-10-29 15:20:00|6108.4|6102.4|6117.2|6111.2|6121.7|6115.7|6105.4|6099.4|159
1635521100000|2021-10-29 15:25:00|6117.7|6111.7|6121.7|6115.7|6122.2|6116.2|6113.7|6107.7|140
1635521400000|2021-10-29 15:30:00|6121.5|6115.5|6131.5|6125.5|6133.7|6127.7|6115.7|6109.7|261
1635521700000|2021-10-29 15:35:00|6132|6126|6125.1|6119.1|6132.4|6126.4|6125.1|6119.1|104
1635522000000|2021-10-29 15:40:00|6125.2|6119.2|6121.2|6115.2|6126.9|6120.9|6116.1|6110.1|168
1635522300000|2021-10-29 15:45:00|6120.9|6114.9|6117.5|6111.5|6121.4|6115.4|6114.4|6108.4|140
1635522600000|2021-10-29 15:50:00|6117.4|6111.4|6120.2|6114.2|6122.9|6116.9|6114|6108|119
1635522900000|2021-10-29 15:55:00|6120.4|6114.4|6126.7|6120.7|6129.4|6123.4|6118.4|6112.4|113
1635523200000|2021-10-29 16:00:00|6126.2|6120.2|6125.4|6119.4|6128.6|6122.6|6119.7|6113.7|146
1635523500000|2021-10-29 16:05:00|6125.6|6119.6|6126.9|6120.9|6127.5|6121.5|6117.9|6111.9|171
1635523800000|2021-10-29 16:10:00|6126.7|6120.7|6134.9|6128.9|6144.6|6138.6|6124.9|6118.9|259
1635524100000|2021-10-29 16:15:00|6135|6129|6140.4|6134.4|6147.6|6141.6|6135|6129|183
1635524400000|2021-10-29 16:20:00|6140.5|6134.5|6136.5|6130.5|6142.5|6136.5|6134.4|6128.4|109
1635524700000|2021-10-29 16:25:00|6135.9|6129.9|6133.4|6127.4|6135.9|6129.9|6129.4|6123.4|89
1635525000000|2021-10-29 16:30:00|6133.2|6127.2|6135.2|6129.2|6142.4|6136.4|6132.4|6126.4|128
1635525300000|2021-10-29 16:35:00|6135.9|6129.9|6131.9|6125.9|6138.9|6132.9|6130.9|6124.9|176
1635525600000|2021-10-29 16:40:00|6132.4|6126.4|6125.9|6119.9|6134.4|6128.4|6123.4|6117.4|72
1635525900000|2021-10-29 16:45:00|6125.1|6119.1|6122.1|6116.1|6125.6|6119.6|6121.1|6115.1|184
1635526200000|2021-10-29 16:50:00|6121.9|6115.9|6119.9|6113.9|6124.7|6118.7|6119.4|6113.4|98
1635526500000|2021-10-29 16:55:00|6120.4|6114.4|6115.9|6109.9|6126.9|6120.9|6112.2|6106.2|107
1635526800000|2021-10-29 17:00:00|6116.9|6110.9|6127.6|6121.6|6128.6|6122.6|6116.4|6110.4|102
1635527100000|2021-10-29 17:05:00|6127.1|6121.1|6124.6|6118.6|6132.1|6126.1|6123.1|6117.1|66
1635527400000|2021-10-29 17:10:00|6124.1|6118.1|6115.8|6109.8|6124.1|6118.1|6113.9|6107.9|200
1635527700000|2021-10-29 17:15:00|6116.3|6110.3|6121.3|6115.3|6123.4|6117.4|6116.3|6110.3|196
1635528000000|2021-10-29 17:20:00|6120.3|6114.3|6122.3|6116.3|6122.8|6116.8|6118.8|6112.8|169
1635528300000|2021-10-29 17:25:00|6122.1|6116.1|6120.1|6114.1|6123.4|6117.4|6115.3|6109.3|319
1635528600000|2021-10-29 17:30:00|6118.6|6112.6|6122.6|6116.6|6123.8|6117.8|6117.5|6111.5|148
1635528900000|2021-10-29 17:35:00|6122.4|6116.4|6120.1|6114.1|6124.1|6118.1|6117.8|6111.8|135
1635529200000|2021-10-29 17:40:00|6120.3|6114.3|6122.5|6116.5|6126.1|6120.1|6116.8|6110.8|176
1635529500000|2021-10-29 17:45:00|6122.1|6116.1|6118.6|6112.6|6122.8|6116.8|6117.3|6111.3|94
1635529800000|2021-10-29 17:50:00|6118.1|6112.1|6118.2|6112.2|6125.4|6119.4|6116.2|6110.2|223
1635530100000|2021-10-29 17:55:00|6118.1|6112.1|6116.4|6110.4|6120.7|6114.7|6113.4|6107.4|145
1635530400000|2021-10-29 18:00:00|6115.9|6109.9|6117.9|6111.9|6118.4|6112.4|6113.9|6107.9|94
1635530700000|2021-10-29 18:05:00|6116.9|6110.9|6114.6|6108.6|6120.6|6114.6|6111.1|6105.1|159
1635531000000|2021-10-29 18:10:00|6114.7|6108.7|6111.1|6105.1|6119.4|6113.4|6110.6|6104.6|1179
1635531300000|2021-10-29 18:15:00|6112.6|6106.6|6115.3|6105.3|6122.9|6116.9|6109.9|6103.9|881
1635724800000|2021-11-01 00:00:00|6127.6|6117.6|6138.5|6132.5|6144.6|6138.6|6121.7|6114.9|236
1635725100000|2021-11-01 00:05:00|6139|6133|6141|6135|6143.5|6137.5|6138.5|6132.5|57
1635725400000|2021-11-01 00:10:00|6140.9|6134.9|6141|6135|6142|6136|6138.4|6132.4|22
1635725700000|2021-11-01 00:15:00|6142|6136|6138|6132|6144|6138|6137.5|6131.5|25
1635726000000|2021-11-01 00:20:00|6138.1|6132.1|6140.5|6134.5|6142.6|6136.6|6137.5|6131.5|25
1635726300000|2021-11-01 00:25:00|6140|6134|6143.5|6137.5|6144|6138|6138.3|6132.3|94
1635726600000|2021-11-01 00:30:00|6144|6138|6142|6136|6144|6138|6141|6135|15
1635726900000|2021-11-01 00:35:00|6140.5|6134.5|6138|6132|6140.5|6134.5|6137.5|6131.5|9
1635727200000|2021-11-01 00:40:00|6138.5|6132.5|6133|6127|6138.5|6132.5|6132.4|6126.4|14
1635727500000|2021-11-01 00:45:00|6133.4|6127.4|6134.5|6128.5|6135.6|6129.6|6132.5|6126.5|9
1635727800000|2021-11-01 00:50:00|6133.1|6127.1|6128.5|6122.5|6133.1|6127.1|6127.6|6121.6|33
1635728100000|2021-11-01 00:55:00|6128.6|6122.6|6131.5|6125.5|6133|6127|6128.6|6122.6|11
1635728400000|2021-11-01 01:00:00|6132.6|6126.6|6130|6124|6133|6127|6125|6119|36
1635728700000|2021-11-01 01:05:00|6130.3|6124.3|6130|6124|6134.5|6128.5|6129.5|6123.5|9
1635729000000|2021-11-01 01:10:00|6129.8|6123.8|6126|6120|6130.3|6124.3|6126|6120|11
1635729300000|2021-11-01 01:15:00|6125.5|6119.5|6120.5|6114.5|6125.5|6119.5|6120.1|6114.1|20
1635729600000|2021-11-01 01:20:00|6120|6114|6116.1|6110.1|6120|6114|6114.5|6108.5|24
1635729900000|2021-11-01 01:25:00|6116.5|6110.5|6122.1|6116.1|6122.1|6116.1|6116.5|6110.5|4
1635730200000|2021-11-01 01:30:00|6122|6116|6123.5|6117.5|6124.1|6118.1|6118|6112|28
1635730500000|2021-11-01 01:35:00|6123.3|6117.3|6114.3|6108.3|6123.5|6117.5|6114.1|6108.1|54
1635730800000|2021-11-01 01:40:00|6115|6109|6115.5|6109.5|6119|6113|6113|6107|31
1635731100000|2021-11-01 01:45:00|6115|6109|6120|6114|6123.5|6117.5|6114.5|6108.5|27
1635731400000|2021-11-01 01:50:00|6120.1|6114.1|6130|6124|6130|6124|6119|6113|27
1635731700000|2021-11-01 01:55:00|6130.5|6124.5|6132|6126|6137|6131|6130.5|6124.5|99
1635732000000|2021-11-01 02:00:00|6131|6125|6126|6120|6131|6125|6125|6119|16
1635732300000|2021-11-01 02:05:00|6125|6119|6118.5|6112.5|6126|6120|6117.3|6111.3|17
1635732600000|2021-11-01 02:10:00|6119|6113|6119.5|6113.5|6122.5|6116.5|6113.5|6107.5|25
1635732900000|2021-11-01 02:15:00|6119|6113|6117.5|6111.5|6119.5|6113.5|6116.6|6110.6|60
1635733200000|2021-11-01 02:20:00|6117.3|6111.3|6116.5|6110.5|6118|6112|6114.6|6108.6|8
1635733500000|2021-11-01 02:25:00|6117|6111|6116|6110|6118|6112|6115.3|6109.3|5
1635733800000|2021-11-01 02:30:00|6116.5|6110.5|6120|6114|6120.6|6114.6|6113.7|6107.7|8
1635734100000|2021-11-01 02:35:00|6119.8|6113.8|6113|6107|6120|6114|6113|6107|57
1635734400000|2021-11-01 02:40:00|6114|6108|6121.5|6115.5|6122.5|6116.5|6113|6107|25
1635734700000|2021-11-01 02:45:00|6121.8|6115.8|6125.4|6119.4|6130|6124|6121.5|6115.5|28
1635735000000|2021-11-01 02:50:00|6125.3|6119.3|6125|6119|6127.1|6121.1|6124|6118|25
1635735300000|2021-11-01 02:55:00|6124.6|6118.6|6128|6122|6131|6125|6124|6118|17
1635735600000|2021-11-01 03:00:00|6128.5|6122.5|6120.5|6114.5|6128.5|6122.5|6120|6114|17
1635735900000|2021-11-01 03:05:00|6121.3|6115.3|6122.5|6116.5|6126.1|6120.1|6120|6114|21
1635736200000|2021-11-01 03:10:00|6122.3|6116.3|6125|6119|6126|6120|6117|6111|11
1635736500000|2021-11-01 03:15:00|6124.1|6118.1|6128.5|6122.5|6129|6123|6120.5|6114.5|4
1635736800000|2021-11-01 03:20:00|6129.5|6123.5|6129.5|6123.5|6130.6|6124.6|6128|6122|7
1635737100000|2021-11-01 03:25:00|6129.3|6123.3|6122|6116|6129.3|6123.3|6120.5|6114.5|5
1635737400000|2021-11-01 03:30:00|6122.3|6116.3|6119.8|6113.8|6122.3|6116.3|6118.5|6112.5|8
1635737700000|2021-11-01 03:35:00|6120.2|6114.2|6122.3|6116.3|6123|6117|6120.2|6114.2|7
1635738000000|2021-11-01 03:40:00|6122.5|6116.5|6122.3|6116.3|6122.5|6116.5|6122.3|6116.3|1
1635738300000|2021-11-01 03:45:00|6122.5|6116.5|6125.3|6119.3|6126|6120|6122|6116|10
1635738600000|2021-11-01 03:50:00|6125.2|6119.2|6124.8|6118.8|6125.5|6119.5|6124.3|6118.3|5
1635738900000|2021-11-01 03:55:00|6125|6119|6124.8|6118.8|6125.5|6119.5|6124.8|6118.8|2
1635739200000|2021-11-01 04:00:00|6124|6118|6123|6117|6124|6118|6123|6117|2
1635739500000|2021-11-01 04:05:00|6122|6116|6123|6117|6123|6117|6122|6116|1
1635739800000|2021-11-01 04:10:00|6123.5|6117.5|6122|6116|6123.5|6117.5|6122|6116|1
1635740100000|2021-11-01 04:15:00|6122.5|6116.5|6126.5|6120.5|6126.5|6120.5|6122.5|6116.5|5
1635740400000|2021-11-01 04:20:00|6127|6121|6125|6119|6127.6|6121.6|6125|6119|3
1635740700000|2021-11-01 04:25:00|6125.3|6119.3|6126|6120|6126|6120|6124.8|6118.8|1
1635741000000|2021-11-01 04:30:00|6127|6121|6126.1|6120.1|6127.6|6121.6|6125.6|6119.6|18
1635741300000|2021-11-01 04:35:00|6126.4|6120.4|6124.7|6118.7|6126.4|6120.4|6124.7|6118.7|5
1635741600000|2021-11-01 04:40:00|6125.2|6119.2|6126.7|6120.7|6126.7|6120.7|6124.7|6118.7|0
1635741900000|2021-11-01 04:45:00|6126.6|6120.6|6125.2|6119.2|6126.6|6120.6|6125.2|6119.2|3
1635742200000|2021-11-01 04:50:00|6125.5|6119.5|6124.4|6118.4|6125.5|6119.5|6124.4|6118.4|27
1635742500000|2021-11-01 04:55:00|6124.2|6118.2|6125.6|6119.6|6127.9|6121.9|6124.2|6118.2|16
1635742800000|2021-11-01 05:00:00|6125.9|6119.9|6123.4|6117.4|6125.9|6119.9|6122.9|6116.9|8
1635743100000|2021-11-01 05:05:00|6122.9|6116.9|6122.4|6116.4|6123.4|6117.4|6121.4|6115.4|6
1635743400000|2021-11-01 05:10:00|6121.9|6115.9|6123.9|6117.9|6123.9|6117.9|6120.9|6114.9|14
1635743700000|2021-11-01 05:15:00|6124.4|6118.4|6120.4|6114.4|6126.4|6120.4|6118.7|6112.7|22
1635744000000|2021-11-01 05:20:00|6119.9|6113.9|6120.9|6114.9|6120.9|6114.9|6119.9|6113.9|1
1635744300000|2021-11-01 05:25:00|6121.4|6115.4|6120.9|6114.9|6121.4|6115.4|6120.4|6114.4|0
1635744600000|2021-11-01 05:30:00|6120.2|6114.2|6118.9|6112.9|6121.4|6115.4|6118.9|6112.9|21
1635744900000|2021-11-01 05:35:00|6118.4|6112.4|6114.9|6108.9|6118.4|6112.4|6114.4|6108.4|12
1635745200000|2021-11-01 05:40:00|6115.3|6109.3|6118.1|6112.1|6118.8|6112.8|6115.3|6109.3|3
1635745500000|2021-11-01 05:45:00|6117.7|6111.7|6114.9|6108.9|6118.4|6112.4|6114.4|6108.4|9
1635745800000|2021-11-01 05:50:00|6114.7|6108.7|6116.9|6110.9|6118.4|6112.4|6113.9|6107.9|4
1635746100000|2021-11-01 05:55:00|6117.1|6111.1|6116.7|6110.7|6121.7|6115.7|6116.2|6110.2|22
1635746400000|2021-11-01 06:00:00|6118.4|6112.4|6114.2|6108.2|6119.2|6113.2|6112.2|6106.2|36
1635746700000|2021-11-01 06:05:00|6113.7|6107.7|6112.7|6106.7|6119.4|6113.4|6112.2|6106.2|14
1635747000000|2021-11-01 06:10:00|6112.9|6106.9|6101.9|6095.9|6113.2|6107.2|6100.9|6094.9|53
1635747300000|2021-11-01 06:15:00|6101.3|6095.3|6096.3|6090.3|6101.3|6095.3|6094.5|6088.5|53
1635747600000|2021-11-01 06:20:00|6095.8|6089.8|6104.9|6098.9|6105.4|6099.4|6095.3|6089.3|63
1635747900000|2021-11-01 06:25:00|6105.3|6099.3|6103.1|6097.1|6109.2|6103.2|6101.9|6095.9|60
1635748200000|2021-11-01 06:30:00|6103.2|6097.2|6097.1|6091.1|6103.6|6097.6|6095.4|6089.4|54
1635748500000|2021-11-01 06:35:00|6096.6|6090.6|6094.4|6088.4|6097.2|6091.2|6092.1|6086.1|10
1635748800000|2021-11-01 06:40:00|6093.9|6087.9|6078.6|6072.6|6093.9|6087.9|6078.6|6072.6|103
1635749100000|2021-11-01 06:45:00|6079.6|6073.6|6068.6|6062.6|6079.6|6073.6|6067.6|6061.6|30
1635749400000|2021-11-01 06:50:00|6069.1|6063.1|6071.6|6065.6|6074.6|6068.6|6068.1|6062.1|28
1635749700000|2021-11-01 06:55:00|6072.1|6066.1|6064.2|6058.2|6072.1|6066.1|6063.6|6057.6|18
1635750000000|2021-11-01 07:00:00|6064.6|6058.6|6073.9|6067.9|6075.3|6069.3|6064.6|6058.6|53
1635750300000|2021-11-01 07:05:00|6073.8|6067.8|6072.5|6066.5|6075|6069|6071.6|6065.6|50
1635750600000|2021-11-01 07:10:00|6072.6|6066.6|6067.6|6061.6|6074.6|6068.6|6066.6|6060.6|112
1635750900000|2021-11-01 07:15:00|6067.8|6061.8|6074|6068|6075.6|6069.6|6066.6|6060.6|88
1635751200000|2021-11-01 07:20:00|6073.5|6067.5|6077.9|6071.9|6078.1|6072.1|6073.5|6067.5|39
1635751500000|2021-11-01 07:25:00|6077.4|6071.4|6077.9|6071.9|6077.9|6071.9|6077|6071|3
1635751800000|2021-11-01 07:30:00|6077.5|6071.5|6078.5|6072.5|6079.9|6073.9|6077.1|6071.1|25
1635752100000|2021-11-01 07:35:00|6079.6|6073.6|6079.4|6073.4|6080.4|6074.4|6078.9|6072.9|2
1635752400000|2021-11-01 07:40:00|6078.7|6072.7|6078.6|6072.6|6079.2|6073.2|6076.6|6070.6|23
1635752700000|2021-11-01 07:45:00|6078.5|6072.5|6083.5|6077.5|6084.6|6078.6|6078|6072|33
1635753000000|2021-11-01 07:50:00|6083.6|6077.6|6083|6077|6085.1|6079.1|6083|6077|9
1635753300000|2021-11-01 07:55:00|6082.8|6076.8|6081.6|6075.6|6084.6|6078.6|6081.5|6075.5|44
1635753600000|2021-11-01 08:00:00|6082.1|6076.1|6083.6|6077.6|6083.8|6077.8|6081.5|6075.5|10
1635753900000|2021-11-01 08:05:00|6083.1|6077.1|6082.6|6076.6|6086|6080|6081.5|6075.5|19
1635754200000|2021-11-01 08:10:00|6082.5|6076.5|6083|6077|6086|6080|6082.1|6076.1|11
1635754500000|2021-11-01 08:15:00|6083.6|6077.6|6078.1|6072.1|6083.6|6077.6|6076.6|6070.6|126
1635754800000|2021-11-01 08:20:00|6078.3|6072.3|6079.6|6073.6|6080.5|6074.5|6074.5|6068.5|28
1635755100000|2021-11-01 08:25:00|6080|6074|6089.9|6083.9|6090.9|6084.9|6080|6074|20
1635755400000|2021-11-01 08:30:00|6090.4|6084.4|6100.6|6094.6|6103.9|6097.9|6087.1|6081.1|29
1635755700000|2021-11-01 08:35:00|6101.1|6095.1|6100.6|6094.6|6106|6100|6100|6094|33
1635756000000|2021-11-01 08:40:00|6100.8|6094.8|6099.6|6093.6|6102.3|6096.3|6099.1|6093.1|24
1635756300000|2021-11-01 08:45:00|6099.5|6093.5|6093.5|6087.5|6099.5|6093.5|6092.1|6086.1|23
1635756600000|2021-11-01 08:50:00|6093.6|6087.6|6100.8|6094.8|6102.8|6096.8|6093.6|6087.6|19
1635756900000|2021-11-01 08:55:00|6101.3|6095.3|6100|6094|6106|6100|6100|6094|104
1635757200000|2021-11-01 09:00:00|6100.8|6094.8|6102.7|6096.7|6103.2|6097.2|6100|6094|23
1635757500000|2021-11-01 09:05:00|6103.2|6097.2|6105.7|6099.7|6106.7|6100.7|6103.2|6097.2|16
1635757800000|2021-11-01 09:10:00|6106.2|6100.2|6106.2|6100.2|6107.7|6101.7|6105.3|6099.3|17
1635758100000|2021-11-01 09:15:00|6106.3|6100.3|6103.3|6097.3|6112.7|6106.7|6102.8|6096.8|58
1635758400000|2021-11-01 09:20:00|6101.8|6095.8|6106.2|6100.2|6106.2|6100.2|6101.3|6095.3|15
1635758700000|2021-11-01 09:25:00|6106|6100|6108|6102|6114.7|6108.7|6105.7|6099.7|125
1635759000000|2021-11-01 09:30:00|6108.2|6102.2|6112.5|6106.5|6114.5|6108.5|6108.2|6102.2|38
1635759300000|2021-11-01 09:35:00|6112.1|6106.1|6109|6103|6116|6110|6107|6101|23
1635759600000|2021-11-01 09:40:00|6109.5|6103.5|6110.5|6104.5|6110.5|6104.5|6108.5|6102.5|17
1635759900000|2021-11-01 09:45:00|6110.3|6104.3|6102|6096|6112|6106|6102|6096|42
1635760200000|2021-11-01 09:50:00|6102.1|6096.1|6097|6091|6103.5|6097.5|6097|6091|29
1635760500000|2021-11-01 09:55:00|6098.5|6092.5|6097|6091|6103.5|6097.5|6097|6091|38
1635760800000|2021-11-01 10:00:00|6097.5|6091.5|6094.5|6088.5|6098.6|6092.6|6091.5|6085.5|24
1635761100000|2021-11-01 10:05:00|6095|6089|6095.4|6089.4|6096.5|6090.5|6093.5|6087.5|36
1635761400000|2021-11-01 10:10:00|6095.6|6089.6|6102.9|6096.9|6103.1|6097.1|6094.6|6088.6|14
1635761700000|2021-11-01 10:15:00|6102.4|6096.4|6102.6|6096.6|6103.4|6097.4|6100.4|6094.4|10
1635762000000|2021-11-01 10:20:00|6103.4|6097.4|6105.4|6099.4|6106.4|6100.4|6102.9|6096.9|14
1635762300000|2021-11-01 10:25:00|6105.6|6099.6|6108.1|6102.1|6108.6|6102.6|6105.6|6099.6|22
1635762600000|2021-11-01 10:30:00|6107.1|6101.1|6101.4|6095.4|6107.1|6101.1|6101.4|6095.4|13
1635762900000|2021-11-01 10:35:00|6101.3|6095.3|6098.4|6092.4|6102.4|6096.4|6097.9|6091.9|3
1635763200000|2021-11-01 10:40:00|6098.9|6092.9|6096.4|6090.4|6103.1|6097.1|6096.3|6090.3|11
1635763500000|2021-11-01 10:45:00|6094.6|6088.6|6098.9|6092.9|6098.9|6092.9|6093.4|6087.4|5
1635763800000|2021-11-01 10:50:00|6098.6|6092.6|6097.4|6091.4|6101.6|6095.6|6097.4|6091.4|7
1635764100000|2021-11-01 10:55:00|6097.6|6091.6|6102.7|6096.7|6102.7|6096.7|6097.6|6091.6|3
1635764400000|2021-11-01 11:00:00|6102.3|6096.3|6108.1|6102.1|6108.1|6102.1|6101.9|6095.9|10
1635764700000|2021-11-01 11:05:00|6108.6|6102.6|6109.8|6103.8|6109.8|6103.8|6106.4|6100.4|34
1635765000000|2021-11-01 11:10:00|6110.4|6104.4|6114.9|6108.9|6116.1|6110.1|6109.8|6103.8|84
1635765300000|2021-11-01 11:15:00|6114.4|6108.4|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|33
1635765600000|2021-11-01 11:20:00|6114.7|6108.7|6108.4|6102.4|6115.4|6109.4|6107.1|6101.1|35
1635765900000|2021-11-01 11:25:00|6108.2|6102.2|6104.1|6098.1|6109.9|6103.9|6104|6098|33
1635766200000|2021-11-01 11:30:00|6104|6098|6109.6|6103.6|6110.9|6104.9|6104|6098|22
1635766500000|2021-11-01 11:35:00|6109.5|6103.5|6109.8|6103.8|6112.8|6106.8|6109.1|6103.1|44
1635766800000|2021-11-01 11:40:00|6110.4|6104.4|6119.1|6113.1|6121.1|6115.1|6109|6103|28
1635767100000|2021-11-01 11:45:00|6119.6|6113.6|6125.3|6119.3|6127.1|6121.1|6119.6|6113.6|32
1635767400000|2021-11-01 11:50:00|6125|6119|6125.1|6119.1|6126.7|6120.7|6124.1|6118.1|91
1635767700000|2021-11-01 11:55:00|6125.3|6119.3|6125.6|6119.6|6126|6120|6124|6118|33
1635768000000|2021-11-01 12:00:00|6126.3|6120.3|6125.4|6119.4|6126.6|6120.6|6123.4|6117.4|92
1635768300000|2021-11-01 12:05:00|6125.8|6119.8|6129.5|6123.5|6130.3|6124.3|6125.8|6119.8|51
1635768600000|2021-11-01 12:10:00|6129.7|6123.7|6126.3|6120.3|6130|6124|6125.8|6119.8|20
1635768900000|2021-11-01 12:15:00|6124.6|6118.6|6128.4|6122.4|6128.4|6122.4|6118.5|6112.5|29
1635769200000|2021-11-01 12:20:00|6128.9|6122.9|6127.6|6121.6|6128.9|6122.9|6125.3|6119.3|21
1635769500000|2021-11-01 12:25:00|6127.3|6121.3|6126.8|6120.8|6130.4|6124.4|6126.6|6120.6|41
1635769800000|2021-11-01 12:30:00|6126.4|6120.4|6128.9|6122.9|6130.9|6124.9|6126.3|6120.3|45
1635770100000|2021-11-01 12:35:00|6129|6123|6133.3|6127.3|6133.3|6127.3|6127.4|6121.4|83
1635770400000|2021-11-01 12:40:00|6132.8|6126.8|6131.6|6121.6|6132.8|6126.8|6125.3|6119.3|63
1635773400000|2021-11-01 13:30:00|6140.8|6134.8|6183.5|6177.5|6205.8|6199.8|6125.5|6119.5|1335
1635773700000|2021-11-01 13:35:00|6184|6178|6182.6|6176.6|6188.6|6182.6|6163.3|6157.3|472
1635774000000|2021-11-01 13:40:00|6182.1|6176.1|6177.6|6171.6|6189|6183|6168.1|6162.1|506
1635774300000|2021-11-01 13:45:00|6177.5|6171.5|6180.7|6174.7|6185.4|6179.4|6176.5|6170.5|511
1635774600000|2021-11-01 13:50:00|6180.5|6174.5|6187.9|6181.9|6192.5|6186.5|6177.2|6171.2|447
1635774900000|2021-11-01 13:55:00|6187.4|6181.4|6195.2|6189.2|6197.7|6191.7|6185.4|6179.4|414
1635775200000|2021-11-01 14:00:00|6195.3|6189.3|6167.5|6161.5|6195.3|6189.3|6159.1|6153.1|349
1635775500000|2021-11-01 14:05:00|6170.6|6164.6|6179.9|6173.9|6182.9|6176.9|6169.6|6163.6|222
1635775800000|2021-11-01 14:10:00|6179.4|6173.4|6186.9|6180.9|6194.1|6188.1|6178.9|6172.9|229
1635776100000|2021-11-01 14:15:00|6185.9|6179.9|6197|6191|6205.4|6199.4|6185.9|6179.9|430
1635776400000|2021-11-01 14:20:00|6197.5|6191.5|6197.5|6191.5|6202.1|6196.1|6183.5|6177.5|381
1635776700000|2021-11-01 14:25:00|6198.5|6192.5|6185.9|6179.9|6200.2|6194.2|6184|6178|224
1635777000000|2021-11-01 14:30:00|6185.5|6179.5|6192.9|6186.9|6197|6191|6183.5|6177.5|269
1635777300000|2021-11-01 14:35:00|6193.9|6187.9|6187|6181|6195|6189|6183|6177|286
1635777600000|2021-11-01 14:40:00|6186.9|6180.9|6192.5|6186.5|6197.4|6191.4|6186.9|6180.9|293
1635777900000|2021-11-01 14:45:00|6194|6188|6174.5|6168.5|6196.3|6190.3|6169.4|6163.4|230
1635778200000|2021-11-01 14:50:00|6174.4|6168.4|6187.5|6181.5|6191.5|6185.5|6172.5|6166.5|366
1635778500000|2021-11-01 14:55:00|6187.4|6181.4|6167.9|6161.9|6189.9|6183.9|6164.2|6158.2|403
1635778800000|2021-11-01 15:00:00|6169.3|6163.3|6190.4|6184.4|6191.9|6185.9|6166.9|6160.9|305
1635779100000|2021-11-01 15:05:00|6191.9|6185.9|6184.9|6178.9|6196.5|6190.5|6184.9|6178.9|260
1635779400000|2021-11-01 15:10:00|6185|6179|6181.5|6175.5|6187.9|6181.9|6179.9|6173.9|197
1635779700000|2021-11-01 15:15:00|6181.4|6175.4|6186.2|6180.2|6193.9|6187.9|6181.4|6175.4|231
1635780000000|2021-11-01 15:20:00|6184.8|6178.8|6182.2|6176.2|6189.9|6183.9|6181.2|6175.2|87
1635780300000|2021-11-01 15:25:00|6182.3|6176.3|6186.7|6180.7|6188.2|6182.2|6181.3|6175.3|109
1635780600000|2021-11-01 15:30:00|6187.2|6181.2|6192.9|6186.9|6193.3|6187.3|6185.8|6179.8|246
1635780900000|2021-11-01 15:35:00|6193.1|6187.1|6192.9|6186.9|6200.1|6194.1|6191.3|6185.3|164
1635781200000|2021-11-01 15:40:00|6193.4|6187.4|6197.4|6191.4|6199.9|6193.9|6193.4|6187.4|98
1635781500000|2021-11-01 15:45:00|6197.3|6191.3|6191.9|6185.9|6199.4|6193.4|6191.1|6185.1|160
1635781800000|2021-11-01 15:50:00|6192.4|6186.4|6200.4|6194.4|6202.9|6196.9|6191.4|6185.4|296
1635782100000|2021-11-01 15:55:00|6200.9|6194.9|6196.4|6190.4|6202.4|6196.4|6195.9|6189.9|189
1635782400000|2021-11-01 16:00:00|6197.4|6191.4|6196.2|6190.2|6199.4|6193.4|6194.9|6188.9|151
1635782700000|2021-11-01 16:05:00|6195.8|6189.8|6192.7|6186.7|6197.7|6191.7|6192.2|6186.2|143
1635783000000|2021-11-01 16:10:00|6192.8|6186.8|6190.3|6184.3|6193.1|6187.1|6185|6179|247
1635783300000|2021-11-01 16:15:00|6190.8|6184.8|6187.4|6181.4|6196.2|6190.2|6184.8|6178.8|242
1635783600000|2021-11-01 16:20:00|6188.4|6182.4|6188.4|6182.4|6192.8|6186.8|6185.4|6179.4|254
1635783900000|2021-11-01 16:25:00|6188.9|6182.9|6194.9|6188.9|6195.1|6189.1|6188.9|6182.9|190
1635784200000|2021-11-01 16:30:00|6195.9|6189.9|6192.9|6186.9|6197.9|6191.9|6190.9|6184.9|157
1635784500000|2021-11-01 16:35:00|6193.1|6187.1|6194.8|6188.8|6198.1|6192.1|6192.9|6186.9|73
1635784800000|2021-11-01 16:40:00|6194.9|6188.9|6194.6|6188.6|6194.9|6188.9|6193.9|6187.9|53
1635785100000|2021-11-01 16:45:00|6194.9|6188.9|6192.4|6186.4|6196.4|6190.4|6188.4|6182.4|184
1635785400000|2021-11-01 16:50:00|6192.9|6186.9|6189.4|6183.4|6197.8|6191.8|6189.4|6183.4|144
1635785700000|2021-11-01 16:55:00|6189.3|6183.3|6188.3|6182.3|6189.3|6183.3|6176.9|6170.9|198
1635786000000|2021-11-01 17:00:00|6187.8|6181.8|6185.9|6179.9|6192.3|6186.3|6185.4|6179.4|432
1635786300000|2021-11-01 17:05:00|6186.3|6180.3|6179.9|6173.9|6186.3|6180.3|6177.6|6171.6|146
1635786600000|2021-11-01 17:10:00|6180.1|6174.1|6178.2|6172.2|6183.1|6177.1|6175.1|6169.1|295
1635786900000|2021-11-01 17:15:00|6177.7|6171.7|6168.7|6162.7|6177.7|6171.7|6168.7|6162.7|152
1635787200000|2021-11-01 17:20:00|6170.7|6164.7|6173.3|6167.3|6175.2|6169.2|6167.3|6161.3|84
1635787500000|2021-11-01 17:25:00|6173.2|6167.2|6169.7|6163.7|6175.2|6169.2|6168.3|6162.3|119
1635787800000|2021-11-01 17:30:00|6169.3|6163.3|6171.3|6165.3|6176.5|6170.5|6169|6163|83
1635788100000|2021-11-01 17:35:00|6171.2|6165.2|6169.3|6163.3|6177.3|6171.3|6168.7|6162.7|63
1635788400000|2021-11-01 17:40:00|6169.7|6163.7|6165.8|6159.8|6169.7|6163.7|6162.7|6156.7|230
1635788700000|2021-11-01 17:45:00|6166.3|6160.3|6156.3|6150.3|6167.3|6161.3|6140.7|6134.7|478
1635789000000|2021-11-01 17:50:00|6156.2|6150.2|6161.8|6155.8|6164.7|6158.7|6155.7|6149.7|130
1635789300000|2021-11-01 17:55:00|6161.7|6155.7|6161.7|6155.7|6165.8|6159.8|6153.3|6147.3|239
1635789600000|2021-11-01 18:00:00|6162.2|6156.2|6160.5|6154.5|6167.7|6161.7|6158.5|6152.5|371
1635789900000|2021-11-01 18:05:00|6161.5|6155.5|6164.5|6158.5|6169.6|6163.6|6158.5|6152.5|319
1635790200000|2021-11-01 18:10:00|6165|6159|6190.4|6184.4|6190.4|6184.4|6153.9|6147.9|1091
1635790500000|2021-11-01 18:15:00|6191.9|6185.9|6178.5|6172.5|6191.9|6185.9|6177.7|6171.7|730
1635811200000|2021-11-02 00:00:00|6177.6|6171.6|6175.9|6169.9|6180.6|6174.6|6169.6|6163.6|231
1635811500000|2021-11-02 00:05:00|6177|6171|6175.6|6169.6|6178|6172|6173.1|6167.1|34
1635811800000|2021-11-02 00:10:00|6176.6|6170.6|6173.6|6167.6|6178.1|6172.1|6173.1|6167.1|7
1635812100000|2021-11-02 00:15:00|6174.6|6168.6|6178.6|6172.6|6181.1|6175.1|6174.6|6168.6|12
1635812400000|2021-11-02 00:20:00|6179.3|6173.3|6181.1|6175.1|6181.6|6175.6|6178.1|6172.1|22
1635812700000|2021-11-02 00:25:00|6180.9|6174.9|6183.7|6177.7|6183.7|6177.7|6180.6|6174.6|5
1635813000000|2021-11-02 00:30:00|6184.1|6178.1|6182.5|6176.5|6185.6|6179.6|6182|6176|9
1635813300000|2021-11-02 00:35:00|6182|6176|6182.6|6176.6|6184|6178|6180.6|6174.6|21
1635813600000|2021-11-02 00:40:00|6182.5|6176.5|6183.1|6177.1|6184.3|6178.3|6182.1|6176.1|3
1635813900000|2021-11-02 00:45:00|6183.2|6177.2|6187.1|6181.1|6187.6|6181.6|6183|6177|22
1635814200000|2021-11-02 00:50:00|6187.5|6181.5|6188.1|6182.1|6188.1|6182.1|6185.1|6179.1|6
1635814500000|2021-11-02 00:55:00|6189.1|6183.1|6190.6|6184.6|6191.1|6185.1|6187.1|6181.1|4
1635814800000|2021-11-02 01:00:00|6190.5|6184.5|6200.7|6194.7|6202.2|6196.2|6188.9|6182.9|45
1635815100000|2021-11-02 01:05:00|6201|6195|6192.7|6186.7|6202.2|6196.2|6192.7|6186.7|20
1635815400000|2021-11-02 01:10:00|6192.6|6186.6|6196.7|6190.7|6196.7|6190.7|6191.6|6185.6|20
1635815700000|2021-11-02 01:15:00|6197.7|6191.7|6203.2|6197.2|6203.2|6197.2|6197.2|6191.2|21
1635816000000|2021-11-02 01:20:00|6203.5|6197.5|6199.6|6193.6|6203.9|6197.9|6199.6|6193.6|22
1635816300000|2021-11-02 01:25:00|6200.1|6194.1|6198.1|6192.1|6200.1|6194.1|6196.6|6190.6|20
1635816600000|2021-11-02 01:30:00|6199.1|6193.1|6191.6|6185.6|6200.1|6194.1|6191.1|6185.1|20
1635816900000|2021-11-02 01:35:00|6191.4|6185.4|6191.9|6185.9|6192.9|6186.9|6190.6|6184.6|6
1635817200000|2021-11-02 01:40:00|6191.7|6185.7|6199.7|6193.7|6199.7|6193.7|6190.7|6184.7|22
1635817500000|2021-11-02 01:45:00|6199.9|6193.9|6201.1|6195.1|6202.9|6196.9|6198.7|6192.7|25
1635817800000|2021-11-02 01:50:00|6201.2|6195.2|6208.7|6202.7|6209.9|6203.9|6201.1|6195.1|42
1635818100000|2021-11-02 01:55:00|6209.1|6203.1|6209.2|6203.2|6210.4|6204.4|6207.2|6201.2|55
1635818400000|2021-11-02 02:00:00|6209.4|6203.4|6210.1|6204.1|6210.6|6204.6|6207.7|6201.7|30
1635818700000|2021-11-02 02:05:00|6209.6|6203.6|6203.2|6197.2|6211.1|6205.1|6202.1|6196.1|30
1635819000000|2021-11-02 02:10:00|6202.7|6196.7|6205.1|6199.1|6207.6|6201.6|6201.7|6195.7|17
1635819300000|2021-11-02 02:15:00|6204.6|6198.6|6204.1|6198.1|6205.1|6199.1|6203.6|6197.6|0
1635819600000|2021-11-02 02:20:00|6204.6|6198.6|6205.1|6199.1|6205.1|6199.1|6204.6|6198.6|0
1635819900000|2021-11-02 02:25:00|6205.6|6199.6|6208.1|6202.1|6208.1|6202.1|6205.6|6199.6|10
1635820200000|2021-11-02 02:30:00|6208.6|6202.6|6208.1|6202.1|6209.4|6203.4|6205.6|6199.6|27
1635820500000|2021-11-02 02:35:00|6207.6|6201.6|6202.6|6196.6|6207.6|6201.6|6202.1|6196.1|68
1635820800000|2021-11-02 02:40:00|6202.7|6196.7|6200.1|6194.1|6202.7|6196.7|6198.1|6192.1|17
1635821100000|2021-11-02 02:45:00|6199.2|6193.2|6189.6|6183.6|6201.7|6195.7|6189.4|6183.4|34
1635821400000|2021-11-02 02:50:00|6189.1|6183.1|6188.9|6182.9|6189.7|6183.7|6182.6|6176.6|97
1635821700000|2021-11-02 02:55:00|6188.4|6182.4|6184.7|6178.7|6192.9|6186.9|6184.4|6178.4|32
1635822000000|2021-11-02 03:00:00|6184.6|6178.6|6193.3|6187.3|6194.4|6188.4|6183.4|6177.4|37
1635822300000|2021-11-02 03:05:00|6192.9|6186.9|6183.8|6177.8|6193.4|6187.4|6183.8|6177.8|13
1635822600000|2021-11-02 03:10:00|6183.4|6177.4|6179.7|6173.7|6185.4|6179.4|6178.4|6172.4|109
1635822900000|2021-11-02 03:15:00|6179.2|6173.2|6176.5|6170.5|6181|6175|6174.4|6168.4|42
1635823200000|2021-11-02 03:20:00|6176.4|6170.4|6169.2|6163.2|6176.5|6170.5|6164.7|6158.7|30
1635823500000|2021-11-02 03:25:00|6168.7|6162.7|6173.1|6167.1|6173.6|6167.6|6168.1|6162.1|14
1635823800000|2021-11-02 03:30:00|6171.6|6165.6|6168|6162|6172.6|6166.6|6165.1|6159.1|16
1635824100000|2021-11-02 03:35:00|6167.9|6161.9|6166.3|6160.3|6169.1|6163.1|6166|6160|14
1635824400000|2021-11-02 03:40:00|6166.8|6160.8|6166.1|6160.1|6168.8|6162.8|6165.1|6159.1|6
1635824700000|2021-11-02 03:45:00|6167.6|6161.6|6166.1|6160.1|6168.3|6162.3|6165.3|6159.3|0
1635825000000|2021-11-02 03:50:00|6166.6|6160.6|6165.8|6159.8|6168.8|6162.8|6165.6|6159.6|4
1635825300000|2021-11-02 03:55:00|6165.6|6159.6|6162.8|6156.8|6166.1|6160.1|6162|6156|14
1635825600000|2021-11-02 04:00:00|6163.1|6157.1|6163.1|6157.1|6163.8|6157.8|6162.6|6156.6|2
1635825900000|2021-11-02 04:05:00|6162.9|6156.9|6163.1|6157.1|6163.1|6157.1|6162.1|6156.1|1
1635826200000|2021-11-02 04:10:00|6162.8|6156.8|6162.6|6156.6|6163.8|6157.8|6162.6|6156.6|11
1635826500000|2021-11-02 04:15:00|6162.5|6156.5|6163.1|6157.1|6163.5|6157.5|6161.5|6155.5|3
1635826800000|2021-11-02 04:20:00|6163|6157|6161.9|6155.9|6163.1|6157.1|6160.9|6154.9|20
1635827100000|2021-11-02 04:25:00|6161.5|6155.5|6155.5|6149.5|6161.6|6155.6|6155|6149|28
1635827400000|2021-11-02 04:30:00|6155|6149|6149.9|6143.9|6156|6150|6149.9|6143.9|70
1635827700000|2021-11-02 04:35:00|6149.7|6143.7|6149.5|6143.5|6152.5|6146.5|6149|6143|30
1635828000000|2021-11-02 04:40:00|6149.6|6143.6|6149.9|6143.9|6153.5|6147.5|6149.6|6143.6|7
1635828300000|2021-11-02 04:45:00|6150.1|6144.1|6149.4|6143.4|6151.5|6145.5|6149.4|6143.4|9
1635828600000|2021-11-02 04:50:00|6149.2|6143.2|6149.6|6143.6|6149.6|6143.6|6148.5|6142.5|36
1635828900000|2021-11-02 04:55:00|6149.1|6143.1|6146.4|6140.4|6149.1|6143.1|6146.4|6140.4|17
1635829200000|2021-11-02 05:00:00|6146.9|6140.9|6142.5|6136.5|6148.5|6142.5|6142|6136|15
1635829500000|2021-11-02 05:05:00|6142.9|6136.9|6145|6139|6145|6139|6142.3|6136.3|3
1635829800000|2021-11-02 05:10:00|6144|6138|6145.5|6139.5|6147.5|6141.5|6144|6138|15
1635830100000|2021-11-02 05:15:00|6145.2|6139.2|6144.5|6138.5|6146|6140|6144.5|6138.5|5
1635830400000|2021-11-02 05:20:00|6142.5|6136.5|6145.4|6139.4|6145.4|6139.4|6139.2|6133.2|73
1635830700000|2021-11-02 05:25:00|6145.5|6139.5|6148.6|6142.6|6148.8|6142.8|6144.9|6138.9|24
1635831000000|2021-11-02 05:30:00|6148.5|6142.5|6139.8|6133.8|6148.5|6142.5|6135.1|6129.1|89
1635831300000|2021-11-02 05:35:00|6140.1|6134.1|6150.1|6144.1|6150.1|6144.1|6139.1|6133.1|56
1635831600000|2021-11-02 05:40:00|6150.8|6144.8|6163.6|6157.6|6163.6|6157.6|6150.8|6144.8|34
1635831900000|2021-11-02 05:45:00|6163.1|6157.1|6157.3|6151.3|6164.3|6158.3|6156|6150|53
1635832200000|2021-11-02 05:50:00|6157.4|6151.4|6160.9|6154.9|6162|6156|6154.8|6148.8|38
1635832500000|2021-11-02 05:55:00|6160.5|6154.5|6161.3|6155.3|6162.9|6156.9|6156.4|6150.4|43
1635832800000|2021-11-02 06:00:00|6161.8|6155.8|6158.8|6152.8|6162.9|6156.9|6158.3|6152.3|34
1635833100000|2021-11-02 06:05:00|6158.3|6152.3|6171.4|6165.4|6171.9|6165.9|6158.3|6152.3|87
1635833400000|2021-11-02 06:10:00|6171.5|6165.5|6174.2|6168.2|6179.7|6173.7|6171.5|6165.5|39
1635833700000|2021-11-02 06:15:00|6174.6|6168.6|6179.4|6173.4|6180.7|6174.7|6174.6|6168.6|28
1635834000000|2021-11-02 06:20:00|6178.9|6172.9|6181.2|6175.2|6181.2|6175.2|6176.4|6170.4|20
1635834300000|2021-11-02 06:25:00|6179.7|6173.7|6179.2|6173.2|6181.2|6175.2|6175.6|6169.6|15
1635834600000|2021-11-02 06:30:00|6178.9|6172.9|6187.9|6181.9|6188.7|6182.7|6178.2|6172.2|22
1635834900000|2021-11-02 06:35:00|6188.2|6182.2|6181.1|6175.1|6190.7|6184.7|6179.1|6173.1|15
1635835200000|2021-11-02 06:40:00|6180.7|6174.7|6177.4|6171.4|6182.7|6176.7|6175.6|6169.6|14
1635835500000|2021-11-02 06:45:00|6177.5|6171.5|6178.1|6172.1|6182.1|6176.1|6176.9|6170.9|10
1635835800000|2021-11-02 06:50:00|6178|6172|6175.7|6169.7|6178.3|6172.3|6172.1|6166.1|24
1635836100000|2021-11-02 06:55:00|6175.6|6169.6|6177.2|6171.2|6179.7|6173.7|6174.2|6168.2|46
1635836400000|2021-11-02 07:00:00|6176.7|6170.7|6163.4|6157.4|6176.7|6170.7|6163.2|6157.2|37
1635836700000|2021-11-02 07:05:00|6163.2|6157.2|6163.2|6157.2|6164.7|6158.7|6162.9|6156.9|10
1635837000000|2021-11-02 07:10:00|6161.7|6155.7|6158.7|6152.7|6163.2|6157.2|6158.2|6152.2|20
1635837300000|2021-11-02 07:15:00|6158.6|6152.6|6156.4|6150.4|6162.2|6156.2|6156|6150|42
1635837600000|2021-11-02 07:20:00|6155.9|6149.9|6151.4|6145.4|6157|6151|6149.9|6143.9|53
1635837900000|2021-11-02 07:25:00|6150.9|6144.9|6153.7|6147.7|6154.4|6148.4|6149.2|6143.2|18
1635838200000|2021-11-02 07:30:00|6153.9|6147.9|6154.9|6148.9|6156.3|6150.3|6153.7|6147.7|5
1635838500000|2021-11-02 07:35:00|6155|6149|6152.7|6146.7|6155|6149|6152.7|6146.7|4
1635838800000|2021-11-02 07:40:00|6153.1|6147.1|6142.5|6136.5|6153.1|6147.1|6141.5|6135.5|42
1635839100000|2021-11-02 07:45:00|6142|6136|6142.6|6136.6|6145.7|6139.7|6141.6|6135.6|27
1635839400000|2021-11-02 07:50:00|6142.5|6136.5|6142.1|6136.1|6143.1|6137.1|6140.8|6134.8|24
1635839700000|2021-11-02 07:55:00|6141.8|6135.8|6140.8|6134.8|6142.1|6136.1|6140.8|6134.8|13
1635840000000|2021-11-02 08:00:00|6142.6|6136.6|6141.3|6135.3|6142.6|6136.6|6140.8|6134.8|23
1635840300000|2021-11-02 08:05:00|6142.3|6136.3|6131.3|6125.3|6145.5|6139.5|6130.1|6124.1|265
1635840600000|2021-11-02 08:10:00|6131|6125|6132|6126|6136.8|6130.8|6130.5|6124.5|144
1635840900000|2021-11-02 08:15:00|6133.5|6127.5|6135.6|6129.6|6135.6|6129.6|6123.7|6117.7|339
1635841200000|2021-11-02 08:20:00|6135.5|6129.5|6135.5|6129.5|6136|6130|6130.8|6124.8|19
1635841500000|2021-11-02 08:25:00|6135.1|6129.1|6141.3|6135.3|6142|6136|6134.5|6128.5|28
1635841800000|2021-11-02 08:30:00|6141.2|6135.2|6149.2|6143.2|6150.7|6144.7|6140.7|6134.7|72
1635842100000|2021-11-02 08:35:00|6148.7|6142.7|6140.6|6134.6|6148.7|6142.7|6138.6|6132.6|107
1635842400000|2021-11-02 08:40:00|6140.4|6134.4|6150.7|6144.7|6154.2|6148.2|6137.9|6131.9|32
1635842700000|2021-11-02 08:45:00|6150.2|6144.2|6160.7|6154.7|6162.8|6156.8|6147.7|6141.7|79
1635843000000|2021-11-02 08:50:00|6160.2|6154.2|6164.9|6158.9|6166.4|6160.4|6156.2|6150.2|108
1635843300000|2021-11-02 08:55:00|6165.7|6159.7|6155.3|6149.3|6165.7|6159.7|6153.8|6147.8|76
1635843600000|2021-11-02 09:00:00|6154.6|6148.6|6150|6144|6157|6151|6143.6|6137.6|98
1635843900000|2021-11-02 09:05:00|6149.5|6143.5|6162.3|6156.3|6162.3|6156.3|6149.5|6143.5|57
1635844200000|2021-11-02 09:10:00|6162|6156|6164.5|6158.5|6165.5|6159.5|6159.5|6153.5|44
1635844500000|2021-11-02 09:15:00|6164|6158|6170.1|6164.1|6170.5|6164.5|6163.3|6157.3|51
1635844800000|2021-11-02 09:20:00|6172.5|6166.5|6173|6167|6176|6170|6171.5|6165.5|53
1635845100000|2021-11-02 09:25:00|6172.6|6166.6|6177|6171|6181|6175|6171.8|6165.8|74
1635845400000|2021-11-02 09:30:00|6176.8|6170.8|6172.3|6166.3|6177|6171|6171.8|6165.8|34
1635845700000|2021-11-02 09:35:00|6172.5|6166.5|6163.5|6157.5|6173|6167|6162.3|6156.3|46
1635846000000|2021-11-02 09:40:00|6163|6157|6168|6162|6168.5|6162.5|6162.3|6156.3|20
1635846300000|2021-11-02 09:45:00|6168.5|6162.5|6175.5|6169.5|6177|6171|6167.5|6161.5|32
1635846600000|2021-11-02 09:50:00|6179|6173|6192.7|6186.7|6193.7|6187.7|6178|6172|251
1635846900000|2021-11-02 09:55:00|6193.2|6187.2|6196.2|6190.2|6196.2|6190.2|6188.6|6182.6|44
1635847200000|2021-11-02 10:00:00|6196.7|6190.7|6184.8|6178.8|6196.7|6190.7|6182.7|6176.7|63
1635847500000|2021-11-02 10:05:00|6184.7|6178.7|6177.8|6171.8|6184.7|6178.7|6176.3|6170.3|37
1635847800000|2021-11-02 10:10:00|6178.2|6172.2|6179.8|6173.8|6182.8|6176.8|6177.8|6171.8|29
1635848100000|2021-11-02 10:15:00|6181.8|6175.8|6181.3|6175.3|6183.3|6177.3|6179.3|6173.3|18
1635848400000|2021-11-02 10:20:00|6181.2|6175.2|6181.3|6175.3|6182.8|6176.8|6180.3|6174.3|11
1635848700000|2021-11-02 10:25:00|6181.1|6175.1|6177.7|6171.7|6182.3|6176.3|6176.7|6170.7|21
1635849000000|2021-11-02 10:30:00|6177.8|6171.8|6180.8|6174.8|6181.3|6175.3|6175.3|6169.3|19
1635849300000|2021-11-02 10:35:00|6181.3|6175.3|6173.3|6167.3|6181.3|6175.3|6169.8|6163.8|55
1635849600000|2021-11-02 10:40:00|6176.2|6170.2|6183.8|6177.8|6184.8|6178.8|6175.8|6169.8|36
1635849900000|2021-11-02 10:45:00|6183.7|6177.7|6180.3|6174.3|6186.3|6180.3|6180|6174|13
1635850200000|2021-11-02 10:50:00|6181.8|6175.8|6184.7|6178.7|6185.3|6179.3|6181.8|6175.8|12
1635850500000|2021-11-02 10:55:00|6184.3|6178.3|6186.3|6180.3|6186.3|6180.3|6183.8|6177.8|6
1635850800000|2021-11-02 11:00:00|6186.8|6180.8|6180.3|6174.3|6189.3|6183.3|6180.3|6174.3|26
1635851100000|2021-11-02 11:05:00|6180.5|6174.5|6181.3|6175.3|6182.3|6176.3|6180.3|6174.3|11
1635851400000|2021-11-02 11:10:00|6180.7|6174.7|6182.8|6176.8|6184.3|6178.3|6180.7|6174.7|4
1635851700000|2021-11-02 11:15:00|6183|6177|6187.3|6181.3|6187.3|6181.3|6182.3|6176.3|12
1635852000000|2021-11-02 11:20:00|6187.2|6181.2|6185.8|6179.8|6188.8|6182.8|6183.3|6177.3|12
1635852300000|2021-11-02 11:25:00|6185.7|6179.7|6184.3|6178.3|6185.7|6179.7|6183|6177|24
1635852600000|2021-11-02 11:30:00|6183.9|6177.9|6187.3|6181.3|6189.3|6183.3|6182.8|6176.8|26
1635852900000|2021-11-02 11:35:00|6186.8|6180.8|6185.9|6179.9|6187.3|6181.3|6185.3|6179.3|15
1635853200000|2021-11-02 11:40:00|6186.1|6180.1|6185.3|6179.3|6191.8|6185.8|6184.8|6178.8|31
1635853500000|2021-11-02 11:45:00|6184.8|6178.8|6190.9|6184.9|6191.8|6185.8|6184.7|6178.7|26
1635853800000|2021-11-02 11:50:00|6191.1|6185.1|6189.8|6183.8|6191.4|6185.4|6189.4|6183.4|20
1635854100000|2021-11-02 11:55:00|6190.8|6184.8|6186.9|6180.9|6192.7|6186.7|6186.9|6180.9|109
1635854400000|2021-11-02 12:00:00|6187.9|6181.9|6187.8|6181.8|6188.9|6182.9|6186.9|6180.9|41
1635854700000|2021-11-02 12:05:00|6187.9|6181.9|6190.4|6184.4|6190.4|6184.4|6187.3|6181.3|21
1635855000000|2021-11-02 12:10:00|6189.9|6183.9|6191.9|6185.9|6191.9|6185.9|6189.9|6183.9|31
1635855300000|2021-11-02 12:15:00|6191.4|6185.4|6191.4|6185.4|6191.6|6185.6|6189.9|6183.9|86
1635855600000|2021-11-02 12:20:00|6190.9|6184.9|6186.9|6180.9|6191.1|6185.1|6186.3|6180.3|19
1635855900000|2021-11-02 12:25:00|6186.4|6180.4|6187.4|6181.4|6188.4|6182.4|6185.4|6179.4|6
1635856200000|2021-11-02 12:30:00|6187.6|6181.6|6189.4|6183.4|6190.9|6184.9|6184.9|6178.9|52
1635856500000|2021-11-02 12:35:00|6189.6|6183.6|6184.4|6178.4|6189.9|6183.9|6184.4|6178.4|50
1635856800000|2021-11-02 12:40:00|6184.9|6178.9|6184.9|6178.9|6185.4|6179.4|6178.9|6172.9|48
1635859800000|2021-11-02 13:30:00|6186.4|6180.4|6172.2|6166.2|6186.4|6180.4|6159.3|6153.3|864
1635860100000|2021-11-02 13:35:00|6172.4|6166.4|6194.4|6188.4|6198.9|6192.9|6172.2|6166.2|499
1635860400000|2021-11-02 13:40:00|6193.2|6187.2|6195.4|6189.4|6216.4|6210.4|6192.4|6186.4|445
1635860700000|2021-11-02 13:45:00|6195.3|6189.3|6192.8|6186.8|6204.4|6198.4|6186.8|6180.8|498
1635861000000|2021-11-02 13:50:00|6188.8|6182.8|6185.6|6179.6|6196.4|6190.4|6184.3|6178.3|302
1635861300000|2021-11-02 13:55:00|6186.3|6180.3|6196.8|6190.8|6199.9|6193.9|6186.1|6180.1|360
1635861600000|2021-11-02 14:00:00|6196.1|6190.1|6171.4|6165.4|6196.4|6190.4|6155|6149|586
1635861900000|2021-11-02 14:05:00|6171.1|6165.1|6195.1|6189.1|6197.1|6191.1|6167.5|6161.5|617
1635862200000|2021-11-02 14:10:00|6196.1|6190.1|6196.9|6190.9|6202.4|6196.4|6191|6185|314
1635862500000|2021-11-02 14:15:00|6196.8|6190.8|6194.8|6188.8|6199.2|6193.2|6191.9|6185.9|95
1635862800000|2021-11-02 14:20:00|6194.9|6188.9|6189.4|6183.4|6195.4|6189.4|6187|6181|127
1635863100000|2021-11-02 14:25:00|6187.4|6181.4|6189.2|6183.2|6195.2|6189.2|6184|6178|201
1635863400000|2021-11-02 14:30:00|6189.7|6183.7|6183.2|6177.2|6193.2|6187.2|6178.5|6172.5|319
1635863700000|2021-11-02 14:35:00|6182.7|6176.7|6185.5|6179.5|6188.8|6182.8|6176.5|6170.5|224
1635864000000|2021-11-02 14:40:00|6186.1|6180.1|6163.3|6157.3|6186.7|6180.7|6162|6156|275
1635864300000|2021-11-02 14:45:00|6163.7|6157.7|6168.5|6162.5|6169.2|6163.2|6159.2|6153.2|226
1635864600000|2021-11-02 14:50:00|6168.4|6162.4|6167.3|6161.3|6179.2|6173.2|6161.7|6155.7|129
1635864900000|2021-11-02 14:55:00|6167.7|6161.7|6173.7|6167.7|6177.7|6171.7|6166.7|6160.7|135
1635865200000|2021-11-02 15:00:00|6173.5|6167.5|6168.3|6162.3|6173.7|6167.7|6167.3|6161.3|242
1635865500000|2021-11-02 15:05:00|6167.8|6161.8|6165|6159|6168.4|6162.4|6159.3|6153.3|227
1635865800000|2021-11-02 15:10:00|6164.7|6158.7|6164.9|6158.9|6168.2|6162.2|6162.9|6156.9|152
1635866100000|2021-11-02 15:15:00|6164.8|6158.8|6176|6170|6177.9|6171.9|6163.3|6157.3|141
1635866400000|2021-11-02 15:20:00|6176.4|6170.4|6173.9|6167.9|6177.4|6171.4|6172.3|6166.3|213
1635866700000|2021-11-02 15:25:00|6174|6168|6165|6159|6174.9|6168.9|6163.5|6157.5|417
1635867000000|2021-11-02 15:30:00|6165.2|6159.2|6170|6164|6170.2|6164.2|6165.2|6159.2|144
1635867300000|2021-11-02 15:35:00|6170.2|6164.2|6169|6163|6171.7|6165.7|6165.3|6159.3|288
1635867600000|2021-11-02 15:40:00|6169.5|6163.5|6165.8|6159.8|6170.5|6164.5|6165.8|6159.8|82
1635867900000|2021-11-02 15:45:00|6167.4|6161.4|6160.9|6154.9|6167.4|6161.4|6159.8|6153.8|85
1635868200000|2021-11-02 15:50:00|6160.5|6154.5|6155.9|6149.9|6160.5|6154.5|6154.8|6148.8|89
1635868500000|2021-11-02 15:55:00|6156|6150|6173.3|6167.3|6174.7|6168.7|6154.3|6148.3|361
1635868800000|2021-11-02 16:00:00|6172.4|6166.4|6170.7|6164.7|6172.4|6166.4|6166.5|6160.5|61
1635869100000|2021-11-02 16:05:00|6171.7|6165.7|6176.4|6170.4|6176.7|6170.7|6171.3|6165.3|172
1635869400000|2021-11-02 16:10:00|6179.4|6173.4|6179.2|6173.2|6182.8|6176.8|6177.7|6171.7|165
1635869700000|2021-11-02 16:15:00|6179.3|6173.3|6177.6|6171.6|6180.7|6174.7|6173.7|6167.7|61
1635870000000|2021-11-02 16:20:00|6177.7|6171.7|6171.2|6165.2|6177.7|6171.7|6170.2|6164.2|65
1635870300000|2021-11-02 16:25:00|6171.7|6165.7|6168.6|6162.6|6171.7|6165.7|6168.1|6162.1|151
1635870600000|2021-11-02 16:30:00|6169.1|6163.1|6172.2|6166.2|6172.2|6166.2|6168|6162|74
1635870900000|2021-11-02 16:35:00|6172.3|6166.3|6174.8|6168.8|6177.5|6171.5|6171.3|6165.3|74
1635871200000|2021-11-02 16:40:00|6175.3|6169.3|6170.7|6164.7|6176.7|6170.7|6169.3|6163.3|85
1635871500000|2021-11-02 16:45:00|6171.2|6165.2|6193.8|6187.8|6195.2|6189.2|6171.2|6165.2|399
1635871800000|2021-11-02 16:50:00|6194|6188|6201.7|6195.7|6207.2|6201.2|6192.2|6186.2|281
1635872100000|2021-11-02 16:55:00|6201.8|6195.8|6198.9|6192.9|6204.3|6198.3|6196.1|6190.1|124
1635872400000|2021-11-02 17:00:00|6198.1|6192.1|6197.3|6191.3|6198.2|6192.2|6190.7|6184.7|84
1635872700000|2021-11-02 17:05:00|6197.2|6191.2|6198.5|6192.5|6201.8|6195.8|6194.6|6188.6|112
1635873000000|2021-11-02 17:10:00|6199.5|6193.5|6201.5|6195.5|6203.7|6197.7|6197.7|6191.7|194
1635873300000|2021-11-02 17:15:00|6201.1|6195.1|6200.4|6194.4|6203|6197|6197.7|6191.7|113
1635873600000|2021-11-02 17:20:00|6201.1|6195.1|6189.5|6183.5|6203.1|6197.1|6188.8|6182.8|240
1635873900000|2021-11-02 17:25:00|6189.6|6183.6|6191.7|6185.7|6192.7|6186.7|6185.6|6179.6|143
1635874200000|2021-11-02 17:30:00|6191.8|6185.8|6191|6185|6194.3|6188.3|6186.2|6180.2|110
1635874500000|2021-11-02 17:35:00|6190.5|6184.5|6189.6|6183.6|6192.6|6186.6|6187.5|6181.5|77
1635874800000|2021-11-02 17:40:00|6190|6184|6189.5|6183.5|6190.5|6184.5|6186.6|6180.6|77
1635875100000|2021-11-02 17:45:00|6189.8|6183.8|6185.2|6179.2|6190.3|6184.3|6182.3|6176.3|81
1635875400000|2021-11-02 17:50:00|6186.7|6180.7|6192.1|6186.1|6192.1|6186.1|6185.6|6179.6|156
1635875700000|2021-11-02 17:55:00|6191.9|6185.9|6188.7|6182.7|6193.9|6187.9|6187.3|6181.3|233
1635876000000|2021-11-02 18:00:00|6189.2|6183.2|6200.6|6194.6|6203.7|6197.7|6188.2|6182.2|199
1635876300000|2021-11-02 18:05:00|6200.4|6194.4|6191.1|6185.1|6201.1|6195.1|6190.9|6184.9|133
1635876600000|2021-11-02 18:10:00|6190.4|6184.4|6176|6170|6192.4|6186.4|6176|6170|835
1635876900000|2021-11-02 18:15:00|6177.2|6171.2|6165|6159|6178.3|6172.3|6164.9|6158.9|374
1635897600000|2021-11-03 00:00:00|6168.3|6162.3|6162.8|6156.8|6172.8|6163.8|6147.3|6141.3|260
1635897900000|2021-11-03 00:05:00|6162.3|6156.3|6158.3|6152.3|6162.8|6156.8|6157.4|6151.4|23
1635898200000|2021-11-03 00:10:00|6158.8|6152.8|6162.3|6156.3|6163.3|6157.3|6158.8|6152.8|10
1635898500000|2021-11-03 00:15:00|6162.7|6156.7|6154.8|6148.8|6162.7|6156.7|6154.8|6148.8|28
1635898800000|2021-11-03 00:20:00|6155.3|6149.3|6153.8|6147.8|6155.9|6149.9|6152.2|6146.2|46
1635899100000|2021-11-03 00:25:00|6152.8|6146.8|6145.4|6139.4|6153.3|6147.3|6143.5|6137.5|64
1635899400000|2021-11-03 00:30:00|6145|6139|6146.2|6140.2|6146.2|6140.2|6144.6|6138.6|14
1635899700000|2021-11-03 00:35:00|6146.7|6140.7|6150.7|6144.7|6151.7|6145.7|6146.3|6140.3|11
1635900000000|2021-11-03 00:40:00|6150.5|6144.5|6150.3|6144.3|6151.2|6145.2|6148.8|6142.8|6
1635900300000|2021-11-03 00:45:00|6150.8|6144.8|6150.2|6144.2|6150.9|6144.9|6148.8|6142.8|11
1635900600000|2021-11-03 00:50:00|6150.3|6144.3|6151.3|6145.3|6151.7|6145.7|6149.8|6143.8|5
1635900900000|2021-11-03 00:55:00|6151.7|6145.7|6148.4|6142.4|6152.3|6146.3|6148.3|6142.3|8
1635901200000|2021-11-03 01:00:00|6149.2|6143.2|6142.5|6136.5|6149.2|6143.2|6141|6135|83
1635901500000|2021-11-03 01:05:00|6142|6136|6144|6138|6147|6141|6139.2|6133.2|122
1635901800000|2021-11-03 01:10:00|6143.2|6137.2|6153.5|6147.5|6154|6148|6143.2|6137.2|7
1635902100000|2021-11-03 01:15:00|6153|6147|6154.5|6148.5|6154.7|6148.7|6150|6144|15
1635902400000|2021-11-03 01:20:00|6153.8|6147.8|6162.5|6156.5|6162.5|6156.5|6151.5|6145.5|21
1635902700000|2021-11-03 01:25:00|6161.5|6155.5|6158.5|6152.5|6162|6156|6156|6150|11
1635903000000|2021-11-03 01:30:00|6158.7|6152.7|6149.2|6143.2|6159|6153|6148.8|6142.8|17
1635903300000|2021-11-03 01:35:00|6149.7|6143.7|6155.5|6149.5|6155.5|6149.5|6147.4|6141.4|14
1635903600000|2021-11-03 01:40:00|6155.2|6149.2|6150|6144|6156|6150|6148.5|6142.5|13
1635903900000|2021-11-03 01:45:00|6149.9|6143.9|6144.7|6138.7|6152|6146|6144.5|6138.5|6
1635904200000|2021-11-03 01:50:00|6145|6139|6144.5|6138.5|6145|6139|6143.5|6137.5|10
1635904500000|2021-11-03 01:55:00|6144|6138|6144|6138|6144.6|6138.6|6139.5|6133.5|29
1635904800000|2021-11-03 02:00:00|6143.5|6137.5|6144|6138|6144.5|6138.5|6140|6134|7
1635905100000|2021-11-03 02:05:00|6144.5|6138.5|6144|6138|6144.5|6138.5|6142.5|6136.5|18
1635905400000|2021-11-03 02:10:00|6144.1|6138.1|6145.9|6139.9|6146.1|6140.1|6142.8|6136.8|14
1635905700000|2021-11-03 02:15:00|6146.3|6140.3|6145.4|6139.4|6146.5|6140.5|6145.4|6139.4|3
1635906000000|2021-11-03 02:20:00|6147|6141|6147|6141|6148.1|6142.1|6146|6140|8
1635906300000|2021-11-03 02:25:00|6147.1|6141.1|6146.5|6140.5|6147.1|6141.1|6146|6140|1
1635906600000|2021-11-03 02:30:00|6147|6141|6154|6148|6156|6150|6146.5|6140.5|29
1635906900000|2021-11-03 02:35:00|6151.5|6145.5|6155.5|6149.5|6156|6150|6147.5|6141.5|49
1635907200000|2021-11-03 02:40:00|6155|6149|6151|6145|6155.5|6149.5|6148.5|6142.5|13
1635907500000|2021-11-03 02:45:00|6150.5|6144.5|6143.5|6137.5|6151.5|6145.5|6141.5|6135.5|22
1635907800000|2021-11-03 02:50:00|6142.5|6136.5|6144.4|6138.4|6145|6139|6141.9|6135.9|45
1635908100000|2021-11-03 02:55:00|6144.5|6138.5|6144.9|6138.9|6150.9|6144.9|6144.4|6138.4|23
1635908400000|2021-11-03 03:00:00|6145|6139|6149.9|6143.9|6150.4|6144.4|6144.4|6138.4|8
1635908700000|2021-11-03 03:05:00|6149.4|6143.4|6159.6|6153.6|6161.2|6155.2|6148.9|6142.9|36
1635909000000|2021-11-03 03:10:00|6159.1|6153.1|6158.1|6152.1|6159.5|6153.5|6155.4|6149.4|19
1635909300000|2021-11-03 03:15:00|6158|6152|6158|6152|6160.1|6154.1|6157.5|6151.5|20
1635909600000|2021-11-03 03:20:00|6157.7|6151.7|6154.6|6148.6|6157.7|6151.7|6154.6|6148.6|23
1635909900000|2021-11-03 03:25:00|6155.6|6149.6|6167.8|6161.8|6168.1|6162.1|6154.4|6148.4|63
1635910200000|2021-11-03 03:30:00|6167.6|6161.6|6165.6|6159.6|6167.8|6161.8|6164.4|6158.4|82
1635910500000|2021-11-03 03:35:00|6165.3|6159.3|6160|6154|6165.3|6159.3|6159|6153|14
1635910800000|2021-11-03 03:40:00|6159.6|6153.6|6163.6|6157.6|6163.6|6157.6|6159.5|6153.5|10
1635911100000|2021-11-03 03:45:00|6164.1|6158.1|6164.6|6158.6|6165.1|6159.1|6162.1|6156.1|7
1635911400000|2021-11-03 03:50:00|6164.4|6158.4|6165.1|6159.1|6165.1|6159.1|6163.5|6157.5|4
1635911700000|2021-11-03 03:55:00|6164.6|6158.6|6167.1|6161.1|6167.5|6161.5|6163.6|6157.6|9
1635912000000|2021-11-03 04:00:00|6167.3|6161.3|6168.4|6162.4|6168.4|6162.4|6167.3|6161.3|8
1635912300000|2021-11-03 04:05:00|6167.3|6161.3|6163.6|6157.6|6167.3|6161.3|6162|6156|13
1635912600000|2021-11-03 04:10:00|6164.1|6158.1|6163.6|6157.6|6164.1|6158.1|6162|6156|5
1635912900000|2021-11-03 04:15:00|6166.1|6160.1|6163.2|6157.2|6166.2|6160.2|6163.2|6157.2|50
1635913200000|2021-11-03 04:20:00|6162.4|6156.4|6162.2|6156.2|6162.7|6156.7|6160.2|6154.2|3
1635913500000|2021-11-03 04:25:00|6161.7|6155.7|6160.7|6154.7|6162.2|6156.2|6160.2|6154.2|2
1635913800000|2021-11-03 04:30:00|6161.2|6155.2|6160.7|6154.7|6161.7|6155.7|6159.2|6153.2|7
1635914100000|2021-11-03 04:35:00|6160.6|6154.6|6161.7|6155.7|6163.2|6157.2|6159.2|6153.2|11
1635914400000|2021-11-03 04:40:00|6161.3|6155.3|6162.2|6156.2|6163.1|6157.1|6161.2|6155.2|2
1635914700000|2021-11-03 04:45:00|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6161.1|6155.1|6
1635915000000|2021-11-03 04:50:00|6161.6|6155.6|6161|6155|6162.5|6156.5|6161|6155|1
1635915300000|2021-11-03 04:55:00|6161.1|6155.1|6161|6155|6161.1|6155.1|6161|6155|0
1635915600000|2021-11-03 05:00:00|6161.1|6155.1|6162.6|6156.6|6162.6|6156.6|6161.1|6155.1|1
1635915900000|2021-11-03 05:05:00|6161.6|6155.6|6161.6|6155.6|6163.1|6157.1|6160.3|6154.3|2
1635916200000|2021-11-03 05:10:00|6162.1|6156.1|6160|6154|6163|6157|6160|6154|3
1635916500000|2021-11-03 05:15:00|6161.5|6155.5|6161.5|6155.5|6162|6156|6161.5|6155.5|1
1635916800000|2021-11-03 05:20:00|6161.1|6155.1|6158.3|6152.3|6162|6156|6158.3|6152.3|4
1635917100000|2021-11-03 05:25:00|6158.5|6152.5|6161|6155|6161.5|6155.5|6158.5|6152.5|2
1635917400000|2021-11-03 05:30:00|6159.5|6153.5|6165|6159|6168.6|6162.6|6159.5|6153.5|19
1635917700000|2021-11-03 05:35:00|6165.1|6159.1|6176.1|6170.1|6176.1|6170.1|6165.1|6159.1|10
1635918000000|2021-11-03 05:40:00|6175.7|6169.7|6176.2|6170.2|6176.2|6170.2|6171.1|6165.1|9
1635918300000|2021-11-03 05:45:00|6176.4|6170.4|6181.1|6175.1|6183|6177|6175.3|6169.3|133
1635918600000|2021-11-03 05:50:00|6181|6175|6177.6|6171.6|6181.5|6175.5|6177.1|6171.1|11
1635918900000|2021-11-03 05:55:00|6177.5|6171.5|6180.9|6174.9|6180.9|6174.9|6176.6|6170.6|5
1635919200000|2021-11-03 06:00:00|6180.7|6174.7|6197.7|6191.7|6199.7|6193.7|6180.2|6174.2|165
1635919500000|2021-11-03 06:05:00|6197.2|6191.2|6195.2|6189.2|6198.9|6192.9|6191.2|6185.2|22
1635919800000|2021-11-03 06:10:00|6196.2|6190.2|6194.6|6188.6|6196.2|6190.2|6188.6|6182.6|36
1635920100000|2021-11-03 06:15:00|6195.1|6189.1|6199.2|6193.2|6200.7|6194.7|6195|6189|22
1635920400000|2021-11-03 06:20:00|6199.7|6193.7|6202.2|6196.2|6203.7|6197.7|6199.2|6193.2|38
1635920700000|2021-11-03 06:25:00|6202.7|6196.7|6202.8|6196.8|6206.3|6200.3|6202.5|6196.5|90
1635921000000|2021-11-03 06:30:00|6203|6197|6203.8|6197.8|6204.3|6198.3|6201.3|6195.3|22
1635921300000|2021-11-03 06:35:00|6204|6198|6204.8|6198.8|6206.8|6200.8|6203.3|6197.3|29
1635921600000|2021-11-03 06:40:00|6204.7|6198.7|6199.3|6193.3|6205.8|6199.8|6197.8|6191.8|13
1635921900000|2021-11-03 06:45:00|6199.8|6193.8|6193.6|6187.6|6200.6|6194.6|6192.1|6186.1|7
1635922200000|2021-11-03 06:50:00|6194|6188|6199.1|6193.1|6199.6|6193.6|6194|6188|31
1635922500000|2021-11-03 06:55:00|6198.6|6192.6|6204.8|6198.8|6205.8|6199.8|6198.6|6192.6|74
1635922800000|2021-11-03 07:00:00|6204.5|6198.5|6202.5|6196.5|6204.8|6198.8|6201.5|6195.5|60
1635923100000|2021-11-03 07:05:00|6202|6196|6201.5|6195.5|6204.9|6198.9|6201.5|6195.5|26
1635923400000|2021-11-03 07:10:00|6202|6196|6214|6208|6214.5|6208.5|6201.5|6195.5|60
1635923700000|2021-11-03 07:15:00|6214.5|6208.5|6211.3|6205.3|6214.5|6208.5|6209.5|6203.5|55
1635924000000|2021-11-03 07:20:00|6211.5|6205.5|6214.2|6208.2|6221.6|6215.6|6211.5|6205.5|146
1635924300000|2021-11-03 07:25:00|6212.7|6206.7|6208.2|6202.2|6214.2|6208.2|6207.2|6201.2|56
1635924600000|2021-11-03 07:30:00|6208.7|6202.7|6203.7|6197.7|6208.7|6202.7|6200.9|6194.9|39
1635924900000|2021-11-03 07:35:00|6203.6|6197.6|6200.6|6194.6|6203.6|6197.6|6199.1|6193.1|8
1635925200000|2021-11-03 07:40:00|6201.5|6195.5|6196.1|6190.1|6201.5|6195.5|6195.7|6189.7|6
1635925500000|2021-11-03 07:45:00|6195.9|6189.9|6198.6|6192.6|6200.1|6194.1|6195.6|6189.6|9
1635925800000|2021-11-03 07:50:00|6198.3|6192.3|6202.4|6196.4|6202.4|6196.4|6198.3|6192.3|20
1635926100000|2021-11-03 07:55:00|6199.1|6193.1|6188.9|6182.9|6201.1|6195.1|6187.1|6181.1|40
1635926400000|2021-11-03 08:00:00|6189.1|6183.1|6192.7|6186.7|6193.1|6187.1|6189.1|6183.1|7
1635926700000|2021-11-03 08:05:00|6193.1|6187.1|6195.2|6189.2|6199.2|6193.2|6191.2|6185.2|27
1635927000000|2021-11-03 08:10:00|6194.7|6188.7|6191.7|6185.7|6194.7|6188.7|6191.2|6185.2|4
1635927300000|2021-11-03 08:15:00|6192.7|6186.7|6194.2|6188.2|6194.7|6188.7|6191.7|6185.7|1
1635927600000|2021-11-03 08:20:00|6194.7|6188.7|6198.7|6192.7|6201.5|6195.5|6194.7|6188.7|36
1635927900000|2021-11-03 08:25:00|6199.2|6193.2|6201.2|6195.2|6203.4|6197.4|6198.7|6192.7|14
1635928200000|2021-11-03 08:30:00|6201.3|6195.3|6195.7|6189.7|6203.3|6197.3|6195.6|6189.6|14
1635928500000|2021-11-03 08:35:00|6196.2|6190.2|6200.2|6194.2|6200.2|6194.2|6195.6|6189.6|7
1635928800000|2021-11-03 08:40:00|6199.7|6193.7|6193.7|6187.7|6199.7|6193.7|6191.7|6185.7|25
1635929100000|2021-11-03 08:45:00|6194.2|6188.2|6193.6|6187.6|6194.7|6188.7|6192.6|6186.6|11
1635929400000|2021-11-03 08:50:00|6193.2|6187.2|6192.2|6186.2|6193.2|6187.2|6191.2|6185.2|4
1635929700000|2021-11-03 08:55:00|6191.8|6185.8|6192.7|6186.7|6193.7|6187.7|6191.2|6185.2|4
1635930000000|2021-11-03 09:00:00|6191.8|6185.8|6191.7|6185.7|6192.2|6186.2|6191.3|6185.3|0
1635930300000|2021-11-03 09:05:00|6192.2|6186.2|6191.2|6185.2|6193.7|6187.7|6191.2|6185.2|4
1635930600000|2021-11-03 09:10:00|6191|6185|6186.5|6180.5|6191.2|6185.2|6186.5|6180.5|12
1635930900000|2021-11-03 09:15:00|6186|6180|6188.7|6182.7|6190.2|6184.2|6186|6180|8
1635931200000|2021-11-03 09:20:00|6191.7|6185.7|6191|6185|6193.2|6187.2|6190.2|6184.2|11
1635931500000|2021-11-03 09:25:00|6190.7|6184.7|6198.2|6192.2|6198.3|6192.3|6190.7|6184.7|29
1635931800000|2021-11-03 09:30:00|6198.3|6192.3|6199|6193|6202.8|6196.8|6191.5|6185.5|49
1635932100000|2021-11-03 09:35:00|6198.5|6192.5|6197.3|6191.3|6200.3|6194.3|6196.5|6190.5|11
1635932400000|2021-11-03 09:40:00|6196.9|6190.9|6206.7|6200.7|6206.7|6200.7|6196.2|6190.2|37
1635932700000|2021-11-03 09:45:00|6206.2|6200.2|6202.7|6196.7|6211.3|6205.3|6202.7|6196.7|27
1635933000000|2021-11-03 09:50:00|6200.5|6194.5|6201.2|6195.2|6204.2|6198.2|6200.2|6194.2|21
1635933300000|2021-11-03 09:55:00|6201.5|6195.5|6203.3|6197.3|6204.7|6198.7|6201.5|6195.5|15
1635933600000|2021-11-03 10:00:00|6203.2|6197.2|6201.5|6195.5|6205|6199|6201|6195|11
1635933900000|2021-11-03 10:05:00|6202|6196|6199.5|6193.5|6202.5|6196.5|6198.5|6192.5|5
1635934200000|2021-11-03 10:10:00|6199|6193|6197|6191|6199|6193|6197|6191|4
1635934500000|2021-11-03 10:15:00|6196.5|6190.5|6200.9|6194.9|6201.5|6195.5|6195.5|6189.5|52
1635934800000|2021-11-03 10:20:00|6200.5|6194.5|6198.2|6192.2|6200.5|6194.5|6196.5|6190.5|10
1635935100000|2021-11-03 10:25:00|6198.7|6192.7|6199.7|6193.7|6199.7|6193.7|6195.2|6189.2|14
1635935400000|2021-11-03 10:30:00|6200.8|6194.8|6197.2|6191.2|6201.4|6195.4|6196.2|6190.2|41
1635935700000|2021-11-03 10:35:00|6196.9|6190.9|6195.8|6189.8|6199.3|6193.3|6195.2|6189.2|37
1635936000000|2021-11-03 10:40:00|6195.9|6189.9|6196.2|6190.2|6197.7|6191.7|6195.2|6189.2|76
1635936300000|2021-11-03 10:45:00|6196.7|6190.7|6197.2|6191.2|6198.2|6192.2|6195.7|6189.7|20
1635936600000|2021-11-03 10:50:00|6196.2|6190.2|6197.2|6191.2|6199.2|6193.2|6196.2|6190.2|22
1635936900000|2021-11-03 10:55:00|6197.3|6191.3|6195.2|6189.2|6199.3|6193.3|6195.2|6189.2|45
1635937200000|2021-11-03 11:00:00|6192.2|6186.2|6184.6|6178.6|6192.5|6186.5|6184.6|6178.6|35
1635937500000|2021-11-03 11:05:00|6184.5|6178.5|6196.8|6190.8|6197|6191|6180.1|6174.1|96
1635937800000|2021-11-03 11:10:00|6194.6|6188.6|6195.9|6189.9|6198.5|6192.5|6191.9|6185.9|80
1635938100000|2021-11-03 11:15:00|6195.5|6189.5|6192.4|6186.4|6195.5|6189.5|6190.5|6184.5|47
1635938400000|2021-11-03 11:20:00|6191.9|6185.9|6189.5|6183.5|6193.4|6187.4|6189|6183|31
1635938700000|2021-11-03 11:25:00|6189.4|6183.4|6199.7|6193.7|6204.2|6198.2|6189.4|6183.4|106
1635939000000|2021-11-03 11:30:00|6199.2|6193.2|6198.8|6192.8|6200.8|6194.8|6195.2|6189.2|30
1635939300000|2021-11-03 11:35:00|6198.7|6192.7|6199.7|6193.7|6199.7|6193.7|6195.3|6189.3|22
1635939600000|2021-11-03 11:40:00|6199.8|6193.8|6194.4|6188.4|6202.8|6196.8|6190|6184|118
1635939900000|2021-11-03 11:45:00|6194.8|6188.8|6193.5|6187.5|6196|6190|6191.5|6185.5|11
1635940200000|2021-11-03 11:50:00|6195|6189|6200.8|6194.8|6200.8|6194.8|6195|6189|39
1635940500000|2021-11-03 11:55:00|6201|6195|6206.7|6200.7|6207.2|6201.2|6198.7|6192.7|47
1635940800000|2021-11-03 12:00:00|6206.2|6200.2|6198.3|6192.3|6207|6201|6197.3|6191.3|77
1635941100000|2021-11-03 12:05:00|6197.8|6191.8|6199.8|6193.8|6199.9|6193.9|6197.3|6191.3|138
1635941400000|2021-11-03 12:10:00|6200.3|6194.3|6200.3|6194.3|6201|6195|6198.8|6192.8|64
1635941700000|2021-11-03 12:15:00|6199.6|6193.6|6202.1|6196.1|6205.1|6199.1|6197.8|6191.8|47
1635942000000|2021-11-03 12:20:00|6202.3|6196.3|6203.1|6197.1|6205|6199|6200.6|6194.6|14
1635942300000|2021-11-03 12:25:00|6203.3|6197.3|6205.5|6199.5|6205.6|6199.6|6201.3|6195.3|22
1635942600000|2021-11-03 12:30:00|6205.6|6199.6|6203|6197|6205.6|6199.6|6202.6|6196.6|156
1635942900000|2021-11-03 12:35:00|6202.1|6196.1|6198.3|6192.3|6204.3|6198.3|6197.9|6191.9|29
1635943200000|2021-11-03 12:40:00|6197.8|6191.8|6198.9|6192.9|6204.4|6198.4|6196.3|6190.3|142
1635946200000|2021-11-03 13:30:00|6195.9|6189.9|6164.5|6158.5|6201.8|6195.8|6145.4|6139.4|1607
1635946500000|2021-11-03 13:35:00|6167.1|6161.1|6153.4|6147.4|6168.6|6162.6|6136.8|6130.8|525
1635946800000|2021-11-03 13:40:00|6154.4|6148.4|6149.6|6143.6|6157.1|6151.1|6139.1|6133.1|737
1635947100000|2021-11-03 13:45:00|6150.1|6144.1|6132.1|6126.1|6154.6|6148.6|6104.4|6098.4|973
1635947400000|2021-11-03 13:50:00|6131.3|6125.3|6133.4|6127.4|6138.4|6132.4|6126.4|6120.4|234
1635947700000|2021-11-03 13:55:00|6133.9|6127.9|6132.8|6126.8|6143.4|6137.4|6130.6|6124.6|260
1635948000000|2021-11-03 14:00:00|6131.3|6125.3|6128|6122|6132.4|6126.4|6121.2|6115.2|536
1635948300000|2021-11-03 14:05:00|6129.1|6123.1|6137|6131|6138.6|6132.6|6122.7|6116.7|371
1635948600000|2021-11-03 14:10:00|6136.6|6130.6|6142.4|6136.4|6145.9|6139.9|6132.9|6126.9|542
1635948900000|2021-11-03 14:15:00|6142.2|6136.2|6141.7|6135.7|6144.7|6138.7|6131.2|6125.2|208
1635949200000|2021-11-03 14:20:00|6142.4|6136.4|6135.4|6129.4|6144|6138|6132.9|6126.9|145
1635949500000|2021-11-03 14:25:00|6135.2|6129.2|6141.9|6135.9|6144.5|6138.5|6131.9|6125.9|200
1635949800000|2021-11-03 14:30:00|6141.7|6135.7|6137|6131|6145.2|6139.2|6131.7|6125.7|298
1635950100000|2021-11-03 14:35:00|6136.8|6130.8|6132.1|6126.1|6140.6|6134.6|6132.1|6126.1|431
1635950400000|2021-11-03 14:40:00|6133.6|6127.6|6133.9|6127.9|6139.6|6133.6|6130.1|6124.1|447
1635950700000|2021-11-03 14:45:00|6134|6128|6133.2|6127.2|6136.4|6130.4|6130.2|6124.2|250
1635951000000|2021-11-03 14:50:00|6134.2|6128.2|6138.2|6132.2|6138.7|6132.7|6130.4|6124.4|145
1635951300000|2021-11-03 14:55:00|6137.6|6131.6|6126.2|6120.2|6138.3|6132.3|6123.7|6117.7|522
1635951600000|2021-11-03 15:00:00|6125.7|6119.7|6116.1|6110.1|6125.7|6119.7|6116.1|6110.1|397
1635951900000|2021-11-03 15:05:00|6116.7|6110.7|6108.6|6102.6|6119.7|6113.7|6108.1|6102.1|355
1635952200000|2021-11-03 15:10:00|6108.4|6102.4|6090.8|6084.8|6108.4|6102.4|6087.2|6081.2|645
1635952500000|2021-11-03 15:15:00|6090.4|6084.4|6088|6082|6091.9|6085.9|6085.3|6079.3|611
1635952800000|2021-11-03 15:20:00|6087.5|6081.5|6091|6085|6094.5|6088.5|6086|6080|466
1635953100000|2021-11-03 15:25:00|6090.9|6084.9|6082.9|6076.9|6090.9|6084.9|6078.9|6072.9|516
1635953400000|2021-11-03 15:30:00|6082.8|6076.8|6079.1|6073.1|6086.1|6080.1|6079|6073|305
1635953700000|2021-11-03 15:35:00|6079.3|6073.3|6059.5|6053.5|6079.8|6073.8|6058.4|6052.4|481
1635954000000|2021-11-03 15:40:00|6059|6053|6068.3|6062.3|6068.6|6062.6|6052.5|6046.5|337
1635954300000|2021-11-03 15:45:00|6068.6|6062.6|6069.1|6063.1|6071|6065|6055.3|6049.3|316
1635954600000|2021-11-03 15:50:00|6069|6063|6084.8|6078.8|6088.5|6082.5|6065.5|6059.5|412
1635954900000|2021-11-03 15:55:00|6085.8|6079.8|6084.9|6078.9|6097|6091|6083.9|6077.9|480
1635955200000|2021-11-03 16:00:00|6084.1|6078.1|6083|6077|6088.5|6082.5|6076.5|6070.5|193
1635955500000|2021-11-03 16:05:00|6082|6076|6081.9|6075.9|6085.5|6079.5|6079|6073|128
1635955800000|2021-11-03 16:10:00|6082.9|6076.9|6088|6082|6089|6083|6081.3|6075.3|159
1635956100000|2021-11-03 16:15:00|6088.5|6082.5|6091.2|6085.2|6097.5|6091.5|6086.5|6080.5|335
1635956400000|2021-11-03 16:20:00|6091|6085|6091.2|6085.2|6093.4|6087.4|6083|6077|171
1635956700000|2021-11-03 16:25:00|6091.5|6085.5|6092.2|6086.2|6093.3|6087.3|6085.7|6079.7|112
1635957000000|2021-11-03 16:30:00|6092.7|6086.7|6087.9|6081.9|6094.5|6088.5|6086.8|6080.8|142
1635957300000|2021-11-03 16:35:00|6087.8|6081.8|6090.5|6084.5|6092|6086|6084.8|6078.8|301
1635957600000|2021-11-03 16:40:00|6090.1|6084.1|6094.5|6088.5|6096.1|6090.1|6088.9|6082.9|131
1635957900000|2021-11-03 16:45:00|6094.4|6088.4|6098.8|6092.8|6102.4|6096.4|6090.3|6084.3|242
1635958200000|2021-11-03 16:50:00|6098.4|6092.4|6090|6084|6100.4|6094.4|6090|6084|164
1635958500000|2021-11-03 16:55:00|6090.5|6084.5|6090.5|6084.5|6091.5|6085.5|6087.2|6081.2|58
1635958800000|2021-11-03 17:00:00|6090.7|6084.7|6087.5|6081.5|6094.5|6088.5|6086.5|6080.5|115
1635959100000|2021-11-03 17:05:00|6087.2|6081.2|6086.7|6080.7|6087.5|6081.5|6086.2|6080.2|86
1635959400000|2021-11-03 17:10:00|6086.8|6080.8|6094.3|6088.3|6098.2|6092.2|6086.7|6080.7|243
1635959700000|2021-11-03 17:15:00|6094.9|6088.9|6091.9|6085.9|6099|6093|6089.9|6083.9|160
1635960000000|2021-11-03 17:20:00|6091.8|6085.8|6090.7|6084.7|6095.3|6089.3|6089.7|6083.7|93
1635960300000|2021-11-03 17:25:00|6090.9|6084.9|6088.5|6082.5|6092.2|6086.2|6088.5|6082.5|118
1635960600000|2021-11-03 17:30:00|6088.7|6082.7|6085.3|6079.3|6090.2|6084.2|6083.2|6077.2|145
1635960900000|2021-11-03 17:35:00|6085|6079|6089.7|6083.7|6091.9|6085.9|6084.7|6078.7|105
1635961200000|2021-11-03 17:40:00|6089.3|6083.3|6093.1|6087.1|6095.1|6089.1|6087.3|6081.3|230
1635961500000|2021-11-03 17:45:00|6093.6|6087.6|6094.7|6088.7|6096.2|6090.2|6091.7|6085.7|134
1635961800000|2021-11-03 17:50:00|6095.4|6089.4|6093.8|6087.8|6096.1|6090.1|6093.1|6087.1|188
1635962100000|2021-11-03 17:55:00|6094.7|6088.7|6094.3|6088.3|6096.5|6090.5|6090.8|6084.8|299
1635962400000|2021-11-03 18:00:00|6092.4|6086.4|6090.7|6084.7|6097.5|6091.5|6089.7|6083.7|345
1635962700000|2021-11-03 18:05:00|6091.5|6085.5|6095.9|6089.9|6101.9|6095.9|6090.4|6084.4|359
1635963000000|2021-11-03 18:10:00|6096.8|6090.8|6078.2|6072.2|6097.3|6091.3|6077.8|6071.8|1235
1635963300000|2021-11-03 18:15:00|6078.3|6072.3|6083.8|6077.8|6087.9|6081.9|6076.9|6070.9|497
1635984000000|2021-11-04 00:00:00|6072.3|6066.3|6075.4|6069.4|6085.9|6079.9|6068.6|6062.6|293
1635984300000|2021-11-04 00:05:00|6075.9|6069.9|6082.2|6076.2|6082.7|6076.7|6074.9|6068.9|29
1635984600000|2021-11-04 00:10:00|6082.3|6076.3|6076.7|6070.7|6082.7|6076.7|6076.7|6070.7|23
1635984900000|2021-11-04 00:15:00|6076.8|6070.8|6076.9|6070.9|6077.9|6071.9|6076.4|6070.4|41
1635985200000|2021-11-04 00:20:00|6077.4|6071.4|6076.4|6070.4|6079.9|6073.9|6076.4|6070.4|20
1635985500000|2021-11-04 00:25:00|6077.4|6071.4|6076.8|6070.8|6080.6|6074.6|6076.1|6070.1|35
1635985800000|2021-11-04 00:30:00|6076.6|6070.6|6076.3|6070.3|6078.6|6072.6|6075.8|6069.8|8
1635986100000|2021-11-04 00:35:00|6075.7|6069.7|6075.3|6069.3|6077.6|6071.6|6074.7|6068.7|7
1635986400000|2021-11-04 00:40:00|6076.3|6070.3|6076.3|6070.3|6077.6|6071.6|6075.3|6069.3|9
1635986700000|2021-11-04 00:45:00|6076.2|6070.2|6072.1|6066.1|6076.4|6070.4|6071.6|6065.6|14
1635987000000|2021-11-04 00:50:00|6071.3|6065.3|6071.9|6065.9|6072.6|6066.6|6067.2|6061.2|17
1635987300000|2021-11-04 00:55:00|6071.4|6065.4|6068.9|6062.9|6071.4|6065.4|6067.3|6061.3|9
1635987600000|2021-11-04 01:00:00|6068.4|6062.4|6070.9|6064.9|6073.9|6067.9|6068.4|6062.4|76
1635987900000|2021-11-04 01:05:00|6070.8|6064.8|6063.2|6057.2|6070.8|6064.8|6062.7|6056.7|84
1635988200000|2021-11-04 01:10:00|6063.7|6057.7|6062.4|6056.4|6063.7|6057.7|6061.7|6055.7|39
1635988500000|2021-11-04 01:15:00|6061.4|6055.4|6060.9|6054.9|6064.4|6058.4|6059.7|6053.7|87
1635988800000|2021-11-04 01:20:00|6060.3|6054.3|6054.8|6048.8|6060.3|6054.3|6054|6048|105
1635989100000|2021-11-04 01:25:00|6054.9|6048.9|6054.8|6048.8|6055.3|6049.3|6054.7|6048.7|41
1635989400000|2021-11-04 01:30:00|6054.7|6048.7|6052.2|6046.2|6055.3|6049.3|6050.2|6044.2|45
1635989700000|2021-11-04 01:35:00|6052.3|6046.3|6052.7|6046.7|6054.3|6048.3|6051.2|6045.2|9
1635990000000|2021-11-04 01:40:00|6053.7|6047.7|6049.4|6043.4|6054.2|6048.2|6048.3|6042.3|17
1635990300000|2021-11-04 01:45:00|6049.3|6043.3|6046.5|6040.5|6049.4|6043.4|6044.9|6038.9|17
1635990600000|2021-11-04 01:50:00|6047.4|6041.4|6047.9|6041.9|6049|6043|6047.4|6041.4|8
1635990900000|2021-11-04 01:55:00|6047.4|6041.4|6046.5|6040.5|6048.4|6042.4|6045.5|6039.5|14
1635991200000|2021-11-04 02:00:00|6046.9|6040.9|6048.2|6042.2|6051.7|6045.7|6046.7|6040.7|17
1635991500000|2021-11-04 02:05:00|6049.9|6043.9|6053|6047|6054.3|6048.3|6049.9|6043.9|12
1635991800000|2021-11-04 02:10:00|6052.7|6046.7|6053.7|6047.7|6055.3|6049.3|6050.7|6044.7|25
1635992100000|2021-11-04 02:15:00|6053.2|6047.2|6053.7|6047.7|6053.7|6047.7|6052.7|6046.7|4
1635992400000|2021-11-04 02:20:00|6052.7|6046.7|6052.9|6046.9|6054.8|6048.8|6052.7|6046.7|47
1635992700000|2021-11-04 02:25:00|6052.5|6046.5|6052.9|6046.9|6054.4|6048.4|6051.3|6045.3|7
1635993000000|2021-11-04 02:30:00|6052.7|6046.7|6055|6049|6055|6049|6050.9|6044.9|2
1635993300000|2021-11-04 02:35:00|6055.2|6049.2|6053.4|6047.4|6055.5|6049.5|6050.9|6044.9|23
1635993600000|2021-11-04 02:40:00|6052.2|6046.2|6050.8|6044.8|6052.2|6046.2|6050.3|6044.3|8
1635993900000|2021-11-04 02:45:00|6050.3|6044.3|6053.9|6047.9|6054.5|6048.5|6050.3|6044.3|5
1635994200000|2021-11-04 02:50:00|6054.4|6048.4|6052.4|6046.4|6054.5|6048.5|6051.9|6045.9|1
1635994500000|2021-11-04 02:55:00|6052|6046|6050.8|6044.8|6052.5|6046.5|6050.8|6044.8|9
1635994800000|2021-11-04 03:00:00|6051.2|6045.2|6053.4|6047.4|6053.4|6047.4|6050.8|6044.8|13
1635995100000|2021-11-04 03:05:00|6052.9|6046.9|6052.8|6046.8|6052.9|6046.9|6051|6045|7
1635995400000|2021-11-04 03:10:00|6052.9|6046.9|6051.7|6045.7|6055.3|6049.3|6051.7|6045.7|23
1635995700000|2021-11-04 03:15:00|6051.8|6045.8|6050.5|6044.5|6053.2|6047.2|6050|6044|15
1635996000000|2021-11-04 03:20:00|6050.7|6044.7|6055|6049|6055|6049|6050.7|6044.7|14
1635996300000|2021-11-04 03:25:00|6054.9|6048.9|6051|6045|6054.9|6048.9|6050.5|6044.5|4
1635996600000|2021-11-04 03:30:00|6050.9|6044.9|6048.6|6042.6|6052.1|6046.1|6048.6|6042.6|20
1635996900000|2021-11-04 03:35:00|6048|6042|6045.6|6039.6|6048.5|6042.5|6044.6|6038.6|28
1635997200000|2021-11-04 03:40:00|6046.6|6040.6|6046.1|6040.1|6047.6|6041.6|6046.1|6040.1|13
1635997500000|2021-11-04 03:45:00|6046.3|6040.3|6048.1|6042.1|6048.1|6042.1|6046.3|6040.3|0
1635997800000|2021-11-04 03:50:00|6047.6|6041.6|6048.1|6042.1|6048.1|6042.1|6047.6|6041.6|0
1635998100000|2021-11-04 03:55:00|6048.3|6042.3|6048.1|6042.1|6049.1|6043.1|6048.1|6042.1|0
1635998400000|2021-11-04 04:00:00|6048.6|6042.6|6046.6|6040.6|6048.6|6042.6|6046.6|6040.6|3
1635998700000|2021-11-04 04:05:00|6046.1|6040.1|6049.6|6043.6|6049.6|6043.6|6045.1|6039.1|8
1635999000000|2021-11-04 04:10:00|6050.4|6044.4|6052.6|6046.6|6053.1|6047.1|6050.4|6044.4|8
1635999300000|2021-11-04 04:15:00|6052.1|6046.1|6052.6|6046.6|6052.6|6046.6|6051.6|6045.6|2
1635999600000|2021-11-04 04:20:00|6052.4|6046.4|6051.8|6045.8|6052.4|6046.4|6051.8|6045.8|1
1635999900000|2021-11-04 04:25:00|6051.9|6045.9|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|1
1636000200000|2021-11-04 04:30:00|6052.3|6046.3|6052.9|6046.9|6053.8|6047.8|6051.8|6045.8|1
1636000500000|2021-11-04 04:35:00|6053|6047|6054.4|6048.4|6054.8|6048.8|6053|6047|6
1636000800000|2021-11-04 04:40:00|6054.1|6048.1|6053.3|6047.3|6054.1|6048.1|6053.3|6047.3|2
1636001100000|2021-11-04 04:45:00|6052.8|6046.8|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1636001400000|2021-11-04 04:50:00|6051.9|6045.9|6052.9|6046.9|6054.3|6048.3|6051.3|6045.3|4
1636001700000|2021-11-04 04:55:00|6053.3|6047.3|6052.9|6046.9|6053.4|6047.4|6052.9|6046.9|0
1636002000000|2021-11-04 05:00:00|6053|6047|6052.9|6046.9|6053.9|6047.9|6052.9|6046.9|0
1636002300000|2021-11-04 05:05:00|6053.4|6047.4|6052.9|6046.9|6053.4|6047.4|6052.9|6046.9|0
1636002600000|2021-11-04 05:10:00|6053.9|6047.9|6052.9|6046.9|6054.4|6048.4|6052.5|6046.5|46
1636002900000|2021-11-04 05:15:00|6053.4|6047.4|6054.4|6048.4|6054.4|6048.4|6052.9|6046.9|10
1636003200000|2021-11-04 05:20:00|6054.3|6048.3|6055.9|6049.9|6055.9|6049.9|6054.3|6048.3|27
1636003500000|2021-11-04 05:25:00|6054.9|6048.9|6053.8|6047.8|6055.4|6049.4|6053.8|6047.8|8
1636003800000|2021-11-04 05:30:00|6054.3|6048.3|6055.5|6049.5|6058.9|6052.9|6054.3|6048.3|96
1636004100000|2021-11-04 05:35:00|6055.9|6049.9|6055.4|6049.4|6057|6051|6053.9|6047.9|26
1636004400000|2021-11-04 05:40:00|6054.9|6048.9|6057.4|6051.4|6058.4|6052.4|6054.9|6048.9|8
1636004700000|2021-11-04 05:45:00|6056.9|6050.9|6057.4|6051.4|6058.9|6052.9|6056.9|6050.9|20
1636005000000|2021-11-04 05:50:00|6058.9|6052.9|6059.4|6053.4|6061.3|6055.3|6058.9|6052.9|41
1636005300000|2021-11-04 05:55:00|6058.3|6052.3|6058.9|6052.9|6061.9|6055.9|6057.8|6051.8|47
1636005600000|2021-11-04 06:00:00|6059.9|6053.9|6055.9|6049.9|6059.9|6053.9|6054.4|6048.4|20
1636005900000|2021-11-04 06:05:00|6056.3|6050.3|6026.1|6020.1|6057.9|6051.9|6021.5|6015.5|150
1636006200000|2021-11-04 06:10:00|6026.6|6020.6|6026.1|6020.1|6028.6|6022.6|6025.6|6019.6|34
1636006500000|2021-11-04 06:15:00|6026.5|6020.5|6023.5|6017.5|6027.5|6021.5|6021.1|6015.1|46
1636006800000|2021-11-04 06:20:00|6023.6|6017.6|6022.6|6016.6|6024.6|6018.6|6021.1|6015.1|53
1636007100000|2021-11-04 06:25:00|6022.7|6016.7|6020.6|6014.6|6023.1|6017.1|6020.1|6014.1|35
1636007400000|2021-11-04 06:30:00|6020.5|6014.5|6025.1|6019.1|6025.1|6019.1|6020.1|6014.1|18
1636007700000|2021-11-04 06:35:00|6025.2|6019.2|6021.6|6015.6|6025.6|6019.6|6020|6014|32
1636008000000|2021-11-04 06:40:00|6021.4|6015.4|6016.4|6010.4|6021.4|6015.4|6014.4|6008.4|92
1636008300000|2021-11-04 06:45:00|6016.2|6010.2|6015.1|6009.1|6019.6|6013.6|6014.2|6008.2|64
1636008600000|2021-11-04 06:50:00|6014.6|6008.6|6016.1|6010.1|6017.6|6011.6|6011.6|6005.6|37
1636008900000|2021-11-04 06:55:00|6016|6010|6010.9|6004.9|6016|6010|6010.1|6004.1|64
1636009200000|2021-11-04 07:00:00|6010.7|6004.7|6011.9|6005.9|6013.6|6007.6|6010.7|6004.7|83
1636009500000|2021-11-04 07:05:00|6012|6006|6013.4|6007.4|6013.9|6007.9|6010.9|6004.9|146
1636009800000|2021-11-04 07:10:00|6013.2|6007.2|6013.2|6007.2|6014.4|6008.4|6012.2|6006.2|67
1636010100000|2021-11-04 07:15:00|6013.9|6007.9|6017.6|6011.6|6018.6|6012.6|6013.9|6007.9|26
1636010400000|2021-11-04 07:20:00|6017.2|6011.2|6015.9|6009.9|6017.7|6011.7|6015.1|6009.1|56
1636010700000|2021-11-04 07:25:00|6015.7|6009.7|6012.4|6006.4|6016.4|6010.4|6011.2|6005.2|58
1636011000000|2021-11-04 07:30:00|6012.5|6006.5|6012|6006|6015.4|6009.4|6011.7|6005.7|22
1636011300000|2021-11-04 07:35:00|6012.4|6006.4|6017.4|6011.4|6017.4|6011.4|6010.7|6004.7|38
1636011600000|2021-11-04 07:40:00|6017.2|6011.2|6015.6|6009.6|6017.4|6011.4|6014.9|6008.9|89
1636011900000|2021-11-04 07:45:00|6015.7|6009.7|6017.6|6011.6|6019.4|6013.4|6015.6|6009.6|90
1636012200000|2021-11-04 07:50:00|6018.1|6012.1|6017.6|6011.6|6019|6013|6017.6|6011.6|6
1636012500000|2021-11-04 07:55:00|6018.1|6012.1|6019|6013|6019.4|6013.4|6017.6|6011.6|32
1636012800000|2021-11-04 08:00:00|6019.4|6013.4|6029.5|6023.5|6031.5|6025.5|6018.4|6012.4|56
1636013100000|2021-11-04 08:05:00|6028.1|6022.1|6035.6|6029.6|6036.6|6030.6|6028.1|6022.1|81
1636013400000|2021-11-04 08:10:00|6035.5|6029.5|6040|6034|6040.5|6034.5|6032.2|6026.2|124
1636013700000|2021-11-04 08:15:00|6039.9|6033.9|6039.2|6033.2|6039.9|6033.9|6032.2|6026.2|47
1636014000000|2021-11-04 08:20:00|6038.9|6032.9|6035.2|6029.2|6039.4|6033.4|6033.1|6027.1|174
1636014300000|2021-11-04 08:25:00|6034.1|6028.1|6027.1|6021.1|6038|6032|6027.1|6021.1|29
1636014600000|2021-11-04 08:30:00|6026.6|6020.6|6027.6|6021.6|6027.7|6021.7|6025.6|6019.6|7
1636014900000|2021-11-04 08:35:00|6027.7|6021.7|6028.6|6022.6|6028.7|6022.7|6027.5|6021.5|30
1636015200000|2021-11-04 08:40:00|6028.2|6022.2|6032.6|6026.6|6035.2|6029.2|6028.2|6022.2|17
1636015500000|2021-11-04 08:45:00|6032.2|6026.2|6030.6|6024.6|6032.6|6026.6|6030.6|6024.6|3
1636015800000|2021-11-04 08:50:00|6032.1|6026.1|6034.6|6028.6|6035.1|6029.1|6030.6|6024.6|11
1636016100000|2021-11-04 08:55:00|6033.5|6027.5|6045.4|6039.4|6046.4|6040.4|6033.5|6027.5|123
1636016400000|2021-11-04 09:00:00|6045.2|6039.2|6043.1|6037.1|6050.2|6044.2|6042.9|6036.9|20
1636016700000|2021-11-04 09:05:00|6042.6|6036.6|6044.2|6038.2|6047.1|6041.1|6041.6|6035.6|15
1636017000000|2021-11-04 09:10:00|6044.6|6038.6|6039.4|6033.4|6045.1|6039.1|6037.6|6031.6|23
1636017300000|2021-11-04 09:15:00|6039.9|6033.9|6046.4|6040.4|6046.9|6040.9|6038.9|6032.9|8
1636017600000|2021-11-04 09:20:00|6046.5|6040.5|6050.2|6044.2|6050.7|6044.7|6042.7|6036.7|22
1636017900000|2021-11-04 09:25:00|6050|6044|6053.6|6047.6|6057.4|6051.4|6045.9|6039.9|78
1636018200000|2021-11-04 09:30:00|6054.1|6048.1|6056.7|6050.7|6058.2|6052.2|6049.1|6043.1|84
1636018500000|2021-11-04 09:35:00|6057.2|6051.2|6054.9|6048.9|6061.1|6055.1|6053.6|6047.6|29
1636018800000|2021-11-04 09:40:00|6054.7|6048.7|6053.1|6047.1|6055.4|6049.4|6051.1|6045.1|28
1636019100000|2021-11-04 09:45:00|6054.1|6048.1|6053.1|6047.1|6060.7|6054.7|6052.6|6046.6|82
1636019400000|2021-11-04 09:50:00|6052.6|6046.6|6050.8|6044.8|6055.1|6049.1|6050.8|6044.8|9
1636019700000|2021-11-04 09:55:00|6051.2|6045.2|6055.7|6049.7|6056.2|6050.2|6050.7|6044.7|12
1636020000000|2021-11-04 10:00:00|6054.6|6048.6|6062.1|6056.1|6063.6|6057.6|6054.6|6048.6|15
1636020300000|2021-11-04 10:05:00|6063.1|6057.1|6060.3|6054.3|6063.1|6057.1|6058.3|6052.3|26
1636020600000|2021-11-04 10:10:00|6061.1|6055.1|6057.8|6051.8|6061.1|6055.1|6057.3|6051.3|55
1636020900000|2021-11-04 10:15:00|6058|6052|6053.3|6047.3|6058.3|6052.3|6053|6047|11
1636021200000|2021-11-04 10:20:00|6053.1|6047.1|6055.2|6049.2|6058.3|6052.3|6052.7|6046.7|68
1636021500000|2021-11-04 10:25:00|6055.7|6049.7|6057.3|6051.3|6057.3|6051.3|6055.7|6049.7|2
1636021800000|2021-11-04 10:30:00|6056.8|6050.8|6057.3|6051.3|6057.8|6051.8|6054.8|6048.8|11
1636022100000|2021-11-04 10:35:00|6056.8|6050.8|6057.3|6051.3|6058.3|6052.3|6054.8|6048.8|9
1636022400000|2021-11-04 10:40:00|6057.8|6051.8|6069.8|6063.8|6071.7|6065.7|6057.3|6051.3|41
1636022700000|2021-11-04 10:45:00|6070.3|6064.3|6068.8|6062.8|6070.7|6064.7|6065.3|6059.3|22
1636023000000|2021-11-04 10:50:00|6068.3|6062.3|6068.3|6062.3|6073.3|6067.3|6067.3|6061.3|21
1636023300000|2021-11-04 10:55:00|6067.8|6061.8|6076.3|6070.3|6077.8|6071.8|6067.8|6061.8|67
1636023600000|2021-11-04 11:00:00|6074.3|6068.3|6069.3|6063.3|6075.3|6069.3|6068.3|6062.3|25
1636023900000|2021-11-04 11:05:00|6069.8|6063.8|6067.5|6061.5|6069.8|6063.8|6063.3|6057.3|57
1636024200000|2021-11-04 11:10:00|6068.6|6062.6|6062.1|6056.1|6071|6065|6061.6|6055.6|74
1636024500000|2021-11-04 11:15:00|6062.3|6056.3|6065.6|6059.6|6065.6|6059.6|6061.6|6055.6|16
1636024800000|2021-11-04 11:20:00|6066|6060|6070.1|6064.1|6070.1|6064.1|6063.1|6057.1|39
1636025100000|2021-11-04 11:25:00|6069.6|6063.6|6065.6|6059.6|6071.6|6065.6|6064.7|6058.7|75
1636025400000|2021-11-04 11:30:00|6067.1|6061.1|6062.1|6056.1|6067.3|6061.3|6053.1|6047.1|76
1636025700000|2021-11-04 11:35:00|6062.2|6056.2|6063.2|6057.2|6067|6061|6060.1|6054.1|69
1636026000000|2021-11-04 11:40:00|6063.5|6057.5|6063.8|6057.8|6066.5|6060.5|6062.8|6056.8|20
1636026300000|2021-11-04 11:45:00|6063.9|6057.9|6066.6|6060.6|6068.1|6062.1|6063.8|6057.8|72
1636026600000|2021-11-04 11:50:00|6066.4|6060.4|6067.6|6061.6|6068.7|6062.7|6065.7|6059.7|54
1636026900000|2021-11-04 11:55:00|6068.1|6062.1|6070.6|6064.6|6072.7|6066.7|6066.6|6060.6|21
1636027200000|2021-11-04 12:00:00|6070.1|6064.1|6072.6|6066.6|6077.3|6071.3|6069.4|6063.4|138
1636027500000|2021-11-04 12:05:00|6072.2|6066.2|6078.6|6072.6|6078.9|6072.9|6071.7|6065.7|63
1636027800000|2021-11-04 12:10:00|6078.2|6072.2|6082.2|6076.2|6082.2|6076.2|6075.4|6069.4|64
1636028100000|2021-11-04 12:15:00|6082.3|6076.3|6077.1|6071.1|6082.7|6076.7|6074.9|6068.9|51
1636028400000|2021-11-04 12:20:00|6074.9|6068.9|6078.1|6072.1|6080.2|6074.2|6074.2|6068.2|43
1636028700000|2021-11-04 12:25:00|6078.7|6072.7|6082.7|6076.7|6084.1|6078.1|6078.2|6072.2|76
1636029000000|2021-11-04 12:30:00|6082.2|6076.2|6092.2|6086.2|6092.2|6086.2|6078.2|6072.2|205
1636029300000|2021-11-04 12:35:00|6092.7|6086.7|6099.6|6093.6|6100.2|6094.2|6090.1|6084.1|215
1636029600000|2021-11-04 12:40:00|6098.6|6092.6|6083.7|6077.7|6100.6|6094.6|6082.7|6076.7|68
1636032600000|2021-11-04 13:30:00|6100.7|6094.7|6112.5|6106.5|6121.8|6115.8|6088.1|6082.1|1469
1636032900000|2021-11-04 13:35:00|6112|6106|6116.6|6110.6|6132.3|6126.3|6111.9|6105.9|682
1636033200000|2021-11-04 13:40:00|6117.4|6111.4|6120|6114|6125.5|6119.5|6114|6108|364
1636033500000|2021-11-04 13:45:00|6120.5|6114.5|6093.3|6087.3|6121.7|6115.7|6093.3|6087.3|429
1636033800000|2021-11-04 13:50:00|6092.8|6086.8|6074.2|6068.2|6098.5|6092.5|6069.7|6063.7|635
1636034100000|2021-11-04 13:55:00|6075|6069|6051.8|6045.8|6078|6072|6049.9|6043.9|422
1636034400000|2021-11-04 14:00:00|6052.3|6046.3|6031.6|6025.6|6059|6053|6028.8|6022.8|708
1636034700000|2021-11-04 14:05:00|6031.4|6025.4|6029.1|6023.1|6051.2|6045.2|6027.7|6021.7|393
1636035000000|2021-11-04 14:10:00|6030.1|6024.1|6034.7|6028.7|6037.8|6031.8|6025.9|6019.9|295
1636035300000|2021-11-04 14:15:00|6032.9|6026.9|6012.2|6006.2|6038.6|6032.6|6011.7|6005.7|316
1636035600000|2021-11-04 14:20:00|6009.2|6003.2|5997.8|5991.8|6015.1|6009.1|5993.6|5987.6|780
1636035900000|2021-11-04 14:25:00|5996.2|5990.2|5987.6|5981.6|6000.6|5994.6|5972.8|5966.8|805
1636036200000|2021-11-04 14:30:00|5987.1|5981.1|5991.3|5985.3|5991.3|5985.3|5974.1|5968.1|499
1636036500000|2021-11-04 14:35:00|5989.3|5983.3|6022.4|6016.4|6023.4|6017.4|5988.8|5982.8|556
1636036800000|2021-11-04 14:40:00|6022.3|6016.3|6006.4|6000.4|6022.6|6016.6|5998.4|5992.4|241
1636037100000|2021-11-04 14:45:00|6005.4|5999.4|5989.6|5983.6|6012.4|6006.4|5987.4|5981.4|309
1636037400000|2021-11-04 14:50:00|5991.9|5985.9|5996.6|5990.6|5998.1|5992.1|5987.9|5981.9|166
1636037700000|2021-11-04 14:55:00|5996.1|5990.1|5987.7|5981.7|5996.1|5990.1|5987.2|5981.2|303
1636038000000|2021-11-04 15:00:00|5987.2|5981.2|5982.4|5976.4|5988.6|5982.6|5978.4|5972.4|448
1636038300000|2021-11-04 15:05:00|5982.6|5976.6|5986.6|5980.6|5988.1|5982.1|5976.1|5970.1|249
1636038600000|2021-11-04 15:10:00|5985.9|5979.9|5980.8|5974.8|5994.8|5988.8|5980.1|5974.1|579
1636038900000|2021-11-04 15:15:00|5982.7|5976.7|5972|5966|5984.5|5978.5|5972|5966|429
1636039200000|2021-11-04 15:20:00|5971.5|5965.5|5968.7|5962.7|5977.2|5971.2|5968.7|5962.7|227
1636039500000|2021-11-04 15:25:00|5969.1|5963.1|5958|5952|5969.1|5963.1|5957.2|5951.2|590
1636039800000|2021-11-04 15:30:00|5957.8|5951.8|5947.1|5941.1|5964.8|5958.8|5947.1|5941.1|462
1636040100000|2021-11-04 15:35:00|5946.2|5940.2|5960.8|5954.8|5964.7|5958.7|5946.1|5940.1|418
1636040400000|2021-11-04 15:40:00|5958.8|5952.8|5958.6|5952.6|5963.3|5957.3|5952.8|5946.8|301
1636040700000|2021-11-04 15:45:00|5958.5|5952.5|5947.6|5941.6|5961.6|5955.6|5947.5|5941.5|289
1636041000000|2021-11-04 15:50:00|5947.1|5941.1|5949.6|5943.6|5950.1|5944.1|5942.1|5936.1|475
1636041300000|2021-11-04 15:55:00|5949.1|5943.1|5973.1|5967.1|5973.2|5967.2|5949.1|5943.1|632
1636041600000|2021-11-04 16:00:00|5972.7|5966.7|5964.8|5958.8|5977|5971|5964.8|5958.8|331
1636041900000|2021-11-04 16:05:00|5964.7|5958.7|5976.8|5970.8|5977.8|5971.8|5959.2|5953.2|381
1636042200000|2021-11-04 16:10:00|5976.3|5970.3|5968.3|5962.3|5980.8|5974.8|5966.3|5960.3|269
1636042500000|2021-11-04 16:15:00|5968|5962|5942.6|5936.6|5974.8|5968.8|5940.6|5934.6|422
1636042800000|2021-11-04 16:20:00|5941.6|5935.6|5939.6|5933.6|5948.7|5942.7|5937.1|5931.1|255
1636043100000|2021-11-04 16:25:00|5938.2|5932.2|5938.6|5932.6|5942.5|5936.5|5935.6|5929.6|345
1636043400000|2021-11-04 16:30:00|5938.5|5932.5|5943.2|5937.2|5944.3|5938.3|5937.7|5931.7|128
1636043700000|2021-11-04 16:35:00|5942.2|5936.2|5934.1|5928.1|5942.3|5936.3|5931.4|5925.4|305
1636044000000|2021-11-04 16:40:00|5934.2|5928.2|5943.1|5937.1|5943.1|5937.1|5931.5|5925.5|338
1636044300000|2021-11-04 16:45:00|5942.6|5936.6|5934.6|5928.6|5943.6|5937.6|5934.5|5928.5|192
1636044600000|2021-11-04 16:50:00|5934.7|5928.7|5940.1|5934.1|5942.1|5936.1|5934.6|5928.6|125
1636044900000|2021-11-04 16:55:00|5940.8|5934.8|5955.5|5949.5|5962.3|5956.3|5940.8|5934.8|350
1636045200000|2021-11-04 17:00:00|5956|5950|5941.8|5935.8|5960.1|5954.1|5941.3|5935.3|176
1636045500000|2021-11-04 17:05:00|5941.6|5935.6|5955.3|5949.3|5956|5950|5937.1|5931.1|284
1636045800000|2021-11-04 17:10:00|5955.2|5949.2|5945.6|5939.6|5960.2|5954.2|5945.3|5939.3|200
1636046100000|2021-11-04 17:15:00|5946|5940|5949.3|5943.3|5950.3|5944.3|5941.7|5935.7|175
1636046400000|2021-11-04 17:20:00|5949|5943|5948.8|5942.8|5955.8|5949.8|5942.8|5936.8|177
1636046700000|2021-11-04 17:25:00|5949.3|5943.3|5954.3|5948.3|5965.6|5959.6|5947.8|5941.8|269
1636047000000|2021-11-04 17:30:00|5953.8|5947.8|5952.8|5946.8|5955.7|5949.7|5948.3|5942.3|448
1636047300000|2021-11-04 17:35:00|5952.6|5946.6|5953.3|5947.3|5954.1|5948.1|5950.8|5944.8|311
1636047600000|2021-11-04 17:40:00|5952.8|5946.8|5964.3|5958.3|5965.2|5959.2|5952.2|5946.2|220
1636047900000|2021-11-04 17:45:00|5965.5|5959.5|5955.6|5949.6|5981.8|5975.8|5955|5949|531
1636048200000|2021-11-04 17:50:00|5956.1|5950.1|5957.6|5951.6|5961.1|5955.1|5953.6|5947.6|192
1636048500000|2021-11-04 17:55:00|5957.5|5951.5|5958.8|5952.8|5960.8|5954.8|5951|5945|230
1636048800000|2021-11-04 18:00:00|5958.7|5952.7|5947.5|5941.5|5959.3|5953.3|5943.3|5937.3|280
1636049100000|2021-11-04 18:05:00|5947.3|5941.3|5947.8|5941.8|5948.6|5942.6|5943.2|5937.2|361
1636049400000|2021-11-04 18:10:00|5947.5|5941.5|5948.4|5942.4|5965.3|5959.3|5945.1|5939.1|1296
1636049700000|2021-11-04 18:15:00|5948.9|5942.9|5943.7|5937.7|5949.7|5943.7|5941.3|5935.3|1079
1636070400000|2021-11-05 00:00:00|5947.6|5941.6|5947.1|5941.1|5947.8|5941.8|5941|5935|245
1636070700000|2021-11-05 00:05:00|5946.6|5940.6|5952.8|5946.8|5955.6|5949.6|5946.6|5940.6|125
1636071000000|2021-11-05 00:10:00|5953.2|5947.2|5952.9|5946.9|5953.3|5947.3|5950.3|5944.3|13
1636071300000|2021-11-05 00:15:00|5951.8|5945.8|5955.8|5949.8|5955.8|5949.8|5951.8|5945.8|21
1636071600000|2021-11-05 00:20:00|5954.8|5948.8|5954.3|5948.3|5955.8|5949.8|5954.3|5948.3|5
1636071900000|2021-11-05 00:25:00|5953.8|5947.8|5953.8|5947.8|5955.3|5949.3|5953.3|5947.3|19
1636072200000|2021-11-05 00:30:00|5953.7|5947.7|5949.3|5943.3|5953.7|5947.7|5948.8|5942.8|15
1636072500000|2021-11-05 00:35:00|5948.8|5942.8|5947.3|5941.3|5949.3|5943.3|5947.3|5941.3|15
1636072800000|2021-11-05 00:40:00|5947.4|5941.4|5948.2|5942.2|5948.3|5942.3|5945.9|5939.9|16
1636073100000|2021-11-05 00:45:00|5948.3|5942.3|5949.7|5943.7|5950.2|5944.2|5947.7|5941.7|6
1636073400000|2021-11-05 00:50:00|5949.6|5943.6|5949.7|5943.7|5950.2|5944.2|5949.6|5943.6|6
1636073700000|2021-11-05 00:55:00|5949.6|5943.6|5949.6|5943.6|5951.1|5945.1|5949.1|5943.1|5
1636074000000|2021-11-05 01:00:00|5949.4|5943.4|5946.3|5940.3|5951.6|5945.6|5942.2|5936.2|100
1636074300000|2021-11-05 01:05:00|5946.9|5940.9|5952.4|5946.4|5954.6|5948.6|5942.9|5936.9|98
1636074600000|2021-11-05 01:10:00|5952.6|5946.6|5951.6|5945.6|5952.9|5946.9|5948.6|5942.6|11
1636074900000|2021-11-05 01:15:00|5952.1|5946.1|5949.9|5943.9|5954.1|5948.1|5949.9|5943.9|23
1636075200000|2021-11-05 01:20:00|5949.6|5943.6|5944.8|5938.8|5949.8|5943.8|5941.8|5935.8|85
1636075500000|2021-11-05 01:25:00|5945.3|5939.3|5949.7|5943.7|5949.7|5943.7|5942.8|5936.8|15
1636075800000|2021-11-05 01:30:00|5948.6|5942.6|5948.6|5942.6|5951.3|5945.3|5946.6|5940.6|34
1636076100000|2021-11-05 01:35:00|5948.1|5942.1|5949.6|5943.6|5953.8|5947.8|5947.1|5941.1|67
1636076400000|2021-11-05 01:40:00|5949.2|5943.2|5951.3|5945.3|5952.2|5946.2|5946.8|5940.8|49
1636076700000|2021-11-05 01:45:00|5950.8|5944.8|5954.8|5948.8|5956.4|5950.4|5948.8|5942.8|60
1636077000000|2021-11-05 01:50:00|5955.4|5949.4|5949.8|5943.8|5955.4|5949.4|5949.3|5943.3|8
1636077300000|2021-11-05 01:55:00|5950.1|5944.1|5942.1|5936.1|5951.2|5945.2|5941.1|5935.1|53
1636077600000|2021-11-05 02:00:00|5941.6|5935.6|5943.6|5937.6|5946.1|5940.1|5941.1|5935.1|11
1636077900000|2021-11-05 02:05:00|5943.1|5937.1|5946.6|5940.6|5950.7|5944.7|5943.1|5937.1|45
1636078200000|2021-11-05 02:10:00|5946.1|5940.1|5946.6|5940.6|5951.6|5945.6|5946.1|5940.1|17
1636078500000|2021-11-05 02:15:00|5947.1|5941.1|5942.1|5936.1|5947.1|5941.1|5941.2|5935.2|18
1636078800000|2021-11-05 02:20:00|5941.3|5935.3|5944.4|5938.4|5944.4|5938.4|5940.2|5934.2|139
1636079100000|2021-11-05 02:25:00|5944.8|5938.8|5944.3|5938.3|5945.3|5939.3|5943.3|5937.3|2
1636079400000|2021-11-05 02:30:00|5943.8|5937.8|5946.3|5940.3|5949.8|5943.8|5943.8|5937.8|24
1636079700000|2021-11-05 02:35:00|5945.8|5939.8|5953.9|5947.9|5955.4|5949.4|5945.3|5939.3|24
1636080000000|2021-11-05 02:40:00|5954.4|5948.4|5945.8|5939.8|5954.4|5948.4|5944.2|5938.2|23
1636080300000|2021-11-05 02:45:00|5946.3|5940.3|5947.8|5941.8|5949.8|5943.8|5944.3|5938.3|2
1636080600000|2021-11-05 02:50:00|5947.9|5941.9|5949.3|5943.3|5949.3|5943.3|5945.8|5939.8|9
1636080900000|2021-11-05 02:55:00|5949.7|5943.7|5941.8|5935.8|5950.3|5944.3|5941.8|5935.8|6
1636081200000|2021-11-05 03:00:00|5942.3|5936.3|5943.8|5937.8|5946.3|5940.3|5940.3|5934.3|18
1636081500000|2021-11-05 03:05:00|5944.8|5938.8|5949.2|5943.2|5950.8|5944.8|5944.8|5938.8|7
1636081800000|2021-11-05 03:10:00|5949.3|5943.3|5952.4|5946.4|5952.4|5946.4|5948.3|5942.3|9
1636082100000|2021-11-05 03:15:00|5952.3|5946.3|5944.3|5938.3|5952.3|5946.3|5942.8|5936.8|16
1636082400000|2021-11-05 03:20:00|5944.8|5938.8|5942.8|5936.8|5945.7|5939.7|5941.8|5935.8|12
1636082700000|2021-11-05 03:25:00|5943.8|5937.8|5939.8|5933.8|5944.8|5938.8|5937.3|5931.3|34
1636083000000|2021-11-05 03:30:00|5940.3|5934.3|5935.9|5929.9|5941.8|5935.8|5935.3|5929.3|41
1636083300000|2021-11-05 03:35:00|5937.6|5931.6|5936.6|5930.6|5937.6|5931.6|5935.6|5929.6|13
1636083600000|2021-11-05 03:40:00|5935.6|5929.6|5935.9|5929.9|5936.1|5930.1|5934.9|5928.9|1
1636083900000|2021-11-05 03:45:00|5935.4|5929.4|5935.9|5929.9|5935.9|5929.9|5934.9|5928.9|5
1636084200000|2021-11-05 03:50:00|5936.6|5930.6|5934.9|5928.9|5936.6|5930.6|5934.9|5928.9|6
1636084500000|2021-11-05 03:55:00|5935.7|5929.7|5936.9|5930.9|5937.6|5931.6|5935.7|5929.7|1
1636084800000|2021-11-05 04:00:00|5937.4|5931.4|5935.9|5929.9|5937.6|5931.6|5935.9|5929.9|10
1636085100000|2021-11-05 04:05:00|5936.9|5930.9|5936.4|5930.4|5936.9|5930.9|5936.4|5930.4|4
1636085400000|2021-11-05 04:10:00|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5936.6|5930.6|5
1636085700000|2021-11-05 04:15:00|5936.6|5930.6|5936.6|5930.6|5938.4|5932.4|5935.9|5929.9|5
1636086000000|2021-11-05 04:20:00|5936.1|5930.1|5935.9|5929.9|5937.4|5931.4|5935.9|5929.9|2
1636086300000|2021-11-05 04:25:00|5936.6|5930.6|5935.6|5929.6|5936.6|5930.6|5935.4|5929.4|4
1636086600000|2021-11-05 04:30:00|5936.6|5930.6|5935.6|5929.6|5936.6|5930.6|5935.6|5929.6|3
1636086900000|2021-11-05 04:35:00|5935.4|5929.4|5934.9|5928.9|5935.9|5929.9|5934.9|5928.9|5
1636087200000|2021-11-05 04:40:00|5935.7|5929.7|5936.6|5930.6|5937.1|5931.1|5935.7|5929.7|6
1636087500000|2021-11-05 04:45:00|5936.3|5930.3|5936.1|5930.1|5936.6|5930.6|5934.9|5928.9|2
1636087800000|2021-11-05 04:50:00|5936.6|5930.6|5939.9|5933.9|5939.9|5933.9|5936.6|5930.6|4
1636088100000|2021-11-05 04:55:00|5940.3|5934.3|5941.1|5935.1|5941.6|5935.6|5940.3|5934.3|6
1636088400000|2021-11-05 05:00:00|5940.4|5934.4|5940.4|5934.4|5941.6|5935.6|5940.4|5934.4|1
1636088700000|2021-11-05 05:05:00|5940.6|5934.6|5940.4|5934.4|5942.4|5936.4|5940.4|5934.4|2
1636089000000|2021-11-05 05:10:00|5940.9|5934.9|5945.9|5939.9|5947.7|5941.7|5940.9|5934.9|28
1636089300000|2021-11-05 05:15:00|5945.4|5939.4|5945.4|5939.4|5946.1|5940.1|5944.9|5938.9|22
1636089600000|2021-11-05 05:20:00|5945.6|5939.6|5945.4|5939.4|5946.1|5940.1|5945.4|5939.4|4
1636089900000|2021-11-05 05:25:00|5943.9|5937.9|5942.4|5936.4|5943.9|5937.9|5941.9|5935.9|7
1636090200000|2021-11-05 05:30:00|5942.6|5936.6|5945.2|5939.2|5946.6|5940.6|5942.4|5936.4|15
1636090500000|2021-11-05 05:35:00|5945.1|5939.1|5948.1|5942.1|5948.6|5942.6|5944.9|5938.9|13
1636090800000|2021-11-05 05:40:00|5948.9|5942.9|5947.6|5941.6|5949.1|5943.1|5945.4|5939.4|5
1636091100000|2021-11-05 05:45:00|5947.7|5941.7|5943.6|5937.6|5949.1|5943.1|5942.3|5936.3|6
1636091400000|2021-11-05 05:50:00|5943.7|5937.7|5941.6|5935.6|5948.6|5942.6|5940.9|5934.9|104
1636091700000|2021-11-05 05:55:00|5941.7|5935.7|5941.1|5935.1|5944.6|5938.6|5940.4|5934.4|59
1636092000000|2021-11-05 06:00:00|5940.9|5934.9|5937.8|5931.8|5941.2|5935.2|5937.8|5931.8|20
1636092300000|2021-11-05 06:05:00|5937.4|5931.4|5935.9|5929.9|5938.4|5932.4|5935.9|5929.9|20
1636092600000|2021-11-05 06:10:00|5935.8|5929.8|5924.6|5918.6|5936.1|5930.1|5923.9|5917.9|34
1636092900000|2021-11-05 06:15:00|5923.6|5917.6|5924.1|5918.1|5926.1|5920.1|5923.6|5917.6|15
1636093200000|2021-11-05 06:20:00|5923.9|5917.9|5923.1|5917.1|5924.4|5918.4|5921.9|5915.9|26
1636093500000|2021-11-05 06:25:00|5922.6|5916.6|5922.9|5916.9|5924.1|5918.1|5921.9|5915.9|14
1636093800000|2021-11-05 06:30:00|5922.8|5916.8|5922.9|5916.9|5924.6|5918.6|5921.9|5915.9|14
1636094100000|2021-11-05 06:35:00|5923.1|5917.1|5927.4|5921.4|5930.1|5924.1|5922.9|5916.9|63
1636094400000|2021-11-05 06:40:00|5927.9|5921.9|5928.1|5922.1|5930.6|5924.6|5926.4|5920.4|40
1636094700000|2021-11-05 06:45:00|5927.9|5921.9|5930.3|5924.3|5930.3|5924.3|5921.9|5915.9|113
1636095000000|2021-11-05 06:50:00|5930.8|5924.8|5937.9|5931.9|5938.8|5932.8|5928.9|5922.9|45
1636095300000|2021-11-05 06:55:00|5938.4|5932.4|5939.6|5933.6|5941.1|5935.1|5936.1|5930.1|15
1636095600000|2021-11-05 07:00:00|5939.7|5933.7|5931.6|5925.6|5951.2|5945.2|5929.6|5923.6|85
1636095900000|2021-11-05 07:05:00|5932.6|5926.6|5935.1|5929.1|5936.6|5930.6|5932.6|5926.6|2
1636096200000|2021-11-05 07:10:00|5934.6|5928.6|5930.8|5924.8|5934.6|5928.6|5929.3|5923.3|28
1636096500000|2021-11-05 07:15:00|5930.9|5924.9|5931.3|5925.3|5933.8|5927.8|5930.3|5924.3|6
1636096800000|2021-11-05 07:20:00|5930.8|5924.8|5938.3|5932.3|5938.8|5932.8|5930.8|5924.8|13
1636097100000|2021-11-05 07:25:00|5938.8|5932.8|5940.1|5934.1|5944.8|5938.8|5938.8|5932.8|112
1636097400000|2021-11-05 07:30:00|5940.6|5934.6|5935.4|5929.4|5941.1|5935.1|5935.4|5929.4|51
1636097700000|2021-11-05 07:35:00|5935.6|5929.6|5936.1|5930.1|5937.3|5931.3|5935.6|5929.6|9
1636098000000|2021-11-05 07:40:00|5936.6|5930.6|5937.1|5931.1|5937.6|5931.6|5935.9|5929.9|2
1636098300000|2021-11-05 07:45:00|5937.6|5931.6|5935.9|5929.9|5938.1|5932.1|5934.9|5928.9|9
1636098600000|2021-11-05 07:50:00|5935.8|5929.8|5935.4|5929.4|5936.1|5930.1|5935.4|5929.4|2
1636098900000|2021-11-05 07:55:00|5935.8|5929.8|5935.6|5929.6|5937.7|5931.7|5935.6|5929.6|18
1636099200000|2021-11-05 08:00:00|5935.4|5929.4|5935.6|5929.6|5936.1|5930.1|5934.6|5928.6|20
1636099500000|2021-11-05 08:05:00|5940.4|5934.4|5945.7|5939.7|5945.7|5939.7|5938.7|5932.7|37
1636099800000|2021-11-05 08:10:00|5945.2|5939.2|5948.1|5942.1|5948.1|5942.1|5942.6|5936.6|108
1636100100000|2021-11-05 08:15:00|5947.6|5941.6|5951.1|5945.1|5951.6|5945.6|5947.6|5941.6|20
1636100400000|2021-11-05 08:20:00|5951.6|5945.6|5949.2|5943.2|5953.9|5947.9|5947.6|5941.6|24
1636100700000|2021-11-05 08:25:00|5949.6|5943.6|5944.6|5938.6|5950.2|5944.2|5939.9|5933.9|23
1636101000000|2021-11-05 08:30:00|5944.1|5938.1|5950.4|5944.4|5950.4|5944.4|5943.6|5937.6|30
1636101300000|2021-11-05 08:35:00|5951.1|5945.1|5948.5|5942.5|5951.1|5945.1|5948.3|5942.3|12
1636101600000|2021-11-05 08:40:00|5948|5942|5946.5|5940.5|5948.5|5942.5|5945.5|5939.5|11
1636101900000|2021-11-05 08:45:00|5946|5940|5944|5938|5946|5940|5943.5|5937.5|41
1636102200000|2021-11-05 08:50:00|5944.3|5938.3|5940.4|5934.4|5945|5939|5936.4|5930.4|142
1636102500000|2021-11-05 08:55:00|5939.9|5933.9|5939.5|5933.5|5944|5938|5937.4|5931.4|33
1636102800000|2021-11-05 09:00:00|5939.4|5933.4|5933.4|5927.4|5942|5936|5933.4|5927.4|13
1636103100000|2021-11-05 09:05:00|5933.5|5927.5|5937.5|5931.5|5943|5937|5933.5|5927.5|19
1636103400000|2021-11-05 09:10:00|5937.4|5931.4|5944.5|5938.5|5945.5|5939.5|5936.5|5930.5|29
1636103700000|2021-11-05 09:15:00|5944|5938|5943.5|5937.5|5944|5938|5939|5933|59
1636104000000|2021-11-05 09:20:00|5943.3|5937.3|5943.5|5937.5|5945.5|5939.5|5940.4|5934.4|39
1636104300000|2021-11-05 09:25:00|5943.4|5937.4|5950.5|5944.5|5960.5|5954.5|5943.4|5937.4|47
1636104600000|2021-11-05 09:30:00|5951|5945|5944.4|5938.4|5952|5946|5943.4|5937.4|28
1636104900000|2021-11-05 09:35:00|5942.9|5936.9|5942.9|5936.9|5945|5939|5942.4|5936.4|14
1636105200000|2021-11-05 09:40:00|5942|5936|5943|5937|5945.9|5939.9|5941|5935|11
1636105500000|2021-11-05 09:45:00|5942.9|5936.9|5938.5|5932.5|5943.5|5937.5|5938.4|5932.4|4
1636105800000|2021-11-05 09:50:00|5938.4|5932.4|5933.4|5927.4|5938.4|5932.4|5932.4|5926.4|30
1636106100000|2021-11-05 09:55:00|5933.5|5927.5|5931.9|5925.9|5934|5928|5931.4|5925.4|18
1636106400000|2021-11-05 10:00:00|5931.4|5925.4|5925.5|5919.5|5931.9|5925.9|5925.4|5919.4|56
1636106700000|2021-11-05 10:05:00|5925.9|5919.9|5925.8|5919.8|5925.9|5919.9|5924.7|5918.7|44
1636107000000|2021-11-05 10:10:00|5926.2|5920.2|5922.8|5916.8|5926.7|5920.7|5921.7|5915.7|195
1636107300000|2021-11-05 10:15:00|5922.9|5916.9|5921.8|5915.8|5927.3|5921.3|5921.3|5915.3|169
1636107600000|2021-11-05 10:20:00|5921.4|5915.4|5921.7|5915.7|5922.3|5916.3|5920.7|5914.7|15
1636107900000|2021-11-05 10:25:00|5921.8|5915.8|5920.7|5914.7|5922.2|5916.2|5920.7|5914.7|6
1636108200000|2021-11-05 10:30:00|5920.6|5914.6|5916.3|5910.3|5920.6|5914.6|5915.3|5909.3|50
1636108500000|2021-11-05 10:35:00|5916.2|5910.2|5913.8|5907.8|5916.3|5910.3|5912.2|5906.2|70
1636108800000|2021-11-05 10:40:00|5914.3|5908.3|5914.3|5908.3|5914.8|5908.8|5913.7|5907.7|85
1636109100000|2021-11-05 10:45:00|5913.8|5907.8|5915.3|5909.3|5915.8|5909.8|5913.8|5907.8|8
1636109400000|2021-11-05 10:50:00|5915.2|5909.2|5913.8|5907.8|5915.2|5909.2|5913.3|5907.3|11
1636109700000|2021-11-05 10:55:00|5912.3|5906.3|5911.3|5905.3|5912.3|5906.3|5907.4|5901.4|92
1636110000000|2021-11-05 11:00:00|5910.8|5904.8|5895.7|5889.7|5912.3|5906.3|5895.4|5889.4|384
1636110300000|2021-11-05 11:05:00|5896.3|5890.3|5899.8|5893.8|5900.9|5894.9|5894.6|5888.6|34
1636110600000|2021-11-05 11:10:00|5900.4|5894.4|5906.8|5900.8|5908.3|5902.3|5900.3|5894.3|30
1636110900000|2021-11-05 11:15:00|5906.9|5900.9|5906.8|5900.8|5907.3|5901.3|5906.3|5900.3|23
1636111200000|2021-11-05 11:20:00|5906.7|5900.7|5901.7|5895.7|5906.7|5900.7|5901.7|5895.7|14
1636111500000|2021-11-05 11:25:00|5902.2|5896.2|5902.8|5896.8|5905.9|5899.9|5902.2|5896.2|20
1636111800000|2021-11-05 11:30:00|5902.7|5896.7|5897.3|5891.3|5902.7|5896.7|5895.7|5889.7|6
1636112100000|2021-11-05 11:35:00|5897.4|5891.4|5897.3|5891.3|5899.3|5893.3|5896.3|5890.3|18
1636112400000|2021-11-05 11:40:00|5897.4|5891.4|5895.2|5889.2|5898.9|5892.9|5895.2|5889.2|33
1636112700000|2021-11-05 11:45:00|5895.7|5889.7|5888.2|5882.2|5896.7|5890.7|5886.6|5880.6|109
1636113000000|2021-11-05 11:50:00|5888.3|5882.3|5887.2|5881.2|5889.1|5883.1|5886.7|5880.7|32
1636113300000|2021-11-05 11:55:00|5887.3|5881.3|5890.4|5884.4|5891.9|5885.9|5887.3|5881.3|27
1636113600000|2021-11-05 12:00:00|5890.8|5884.8|5890.9|5884.9|5895.3|5889.3|5889.3|5883.3|38
1636113900000|2021-11-05 12:05:00|5891.4|5885.4|5890.4|5884.4|5892.2|5886.2|5890.3|5884.3|97
1636114200000|2021-11-05 12:10:00|5889.8|5883.8|5889.9|5883.9|5890.8|5884.8|5875.7|5869.7|175
1636114500000|2021-11-05 12:15:00|5890.2|5884.2|5889.8|5883.8|5897.8|5891.8|5886.8|5880.8|89
1636114800000|2021-11-05 12:20:00|5889.9|5883.9|5886.8|5880.8|5889.9|5883.9|5884.8|5878.8|45
1636115100000|2021-11-05 12:25:00|5886.4|5880.4|5886.8|5880.8|5888.9|5882.9|5881.9|5875.9|49
1636115400000|2021-11-05 12:30:00|5886.7|5880.7|5888.7|5882.7|5889|5883|5875.2|5869.2|125
1636115700000|2021-11-05 12:35:00|5888.8|5882.8|5893.7|5887.7|5906.5|5900.5|5888.8|5882.8|158
1636116000000|2021-11-05 12:40:00|5895.2|5889.2|5890.5|5884.5|5901|5895|5890|5884|50
1636119000000|2021-11-05 13:30:00|5877.5|5871.5|5838.4|5832.4|5882.9|5876.9|5835.9|5829.9|2058
1636119300000|2021-11-05 13:35:00|5837.9|5831.9|5843.7|5837.7|5846|5840|5810.5|5804.5|1306
1636119600000|2021-11-05 13:40:00|5844.9|5838.9|5851.3|5845.3|5871.8|5865.8|5835|5829|942
1636119900000|2021-11-05 13:45:00|5850.3|5844.3|5855|5849|5856.2|5850.2|5836|5830|501
1636120200000|2021-11-05 13:50:00|5855.2|5849.2|5830.8|5824.8|5855.5|5849.5|5830.8|5824.8|398
1636120500000|2021-11-05 13:55:00|5830.7|5824.7|5829|5823|5841.8|5835.8|5827|5821|627
1636120800000|2021-11-05 14:00:00|5829.5|5823.5|5846|5840|5848.5|5842.5|5826|5820|412
1636121100000|2021-11-05 14:05:00|5844.5|5838.5|5852|5846|5856.4|5850.4|5828.5|5822.5|607
1636121400000|2021-11-05 14:10:00|5850.5|5844.5|5838.2|5832.2|5864.9|5858.9|5838.2|5832.2|435
1636121700000|2021-11-05 14:15:00|5838.1|5832.1|5830.2|5824.2|5843.3|5837.3|5829.7|5823.7|340
1636122000000|2021-11-05 14:20:00|5829.7|5823.7|5833.8|5827.8|5838.3|5832.3|5820.3|5814.3|305
1636122300000|2021-11-05 14:25:00|5833.9|5827.9|5838.7|5832.7|5847.7|5841.7|5830.5|5824.5|548
1636122600000|2021-11-05 14:30:00|5837.9|5831.9|5840.6|5834.6|5850.6|5844.6|5837.9|5831.9|475
1636122900000|2021-11-05 14:35:00|5840.2|5834.2|5821.1|5815.1|5847.7|5841.7|5821.1|5815.1|413
1636123200000|2021-11-05 14:40:00|5820.9|5814.9|5826.3|5820.3|5843.6|5837.6|5820.4|5814.4|767
1636123500000|2021-11-05 14:45:00|5827.9|5821.9|5838.6|5832.6|5839.4|5833.4|5823.9|5817.9|527
1636123800000|2021-11-05 14:50:00|5838.7|5832.7|5833.2|5827.2|5850.2|5844.2|5831.6|5825.6|441
1636124100000|2021-11-05 14:55:00|5833.1|5827.1|5846.6|5840.6|5847.7|5841.7|5832.1|5826.1|432
1636124400000|2021-11-05 15:00:00|5846.7|5840.7|5834.1|5828.1|5849.1|5843.1|5832.6|5826.6|381
1636124700000|2021-11-05 15:05:00|5834.6|5828.6|5822.8|5816.8|5836.1|5830.1|5820.3|5814.3|543
1636125000000|2021-11-05 15:10:00|5823.7|5817.7|5838.1|5832.1|5842.4|5836.4|5820.8|5814.8|364
1636125300000|2021-11-05 15:15:00|5840.4|5834.4|5864|5858|5880.9|5874.9|5839.4|5833.4|647
1636125600000|2021-11-05 15:20:00|5863|5857|5876|5870|5884.4|5878.4|5863|5857|1035
1636125900000|2021-11-05 15:25:00|5875.8|5869.8|5877|5871|5889.5|5883.5|5874|5868|362
1636126200000|2021-11-05 15:30:00|5874.5|5868.5|5869.9|5863.9|5875|5869|5869.4|5863.4|291
1636126500000|2021-11-05 15:35:00|5869.8|5863.8|5882.5|5876.5|5883.9|5877.9|5868|5862|498
1636126800000|2021-11-05 15:40:00|5881.5|5875.5|5890.7|5884.7|5897.4|5891.4|5877.1|5871.1|410
1636127100000|2021-11-05 15:45:00|5890.2|5884.2|5896.1|5890.1|5898.3|5892.3|5887.7|5881.7|229
1636127400000|2021-11-05 15:50:00|5896|5890|5889.6|5883.6|5896.6|5890.6|5889.1|5883.1|422
1636127700000|2021-11-05 15:55:00|5889.7|5883.7|5892|5886|5896.5|5890.5|5889.7|5883.7|224
1636128000000|2021-11-05 16:00:00|5892.1|5886.1|5890.6|5884.6|5897.3|5891.3|5890.5|5884.5|239
1636128300000|2021-11-05 16:05:00|5890.7|5884.7|5881.7|5875.7|5894.1|5888.1|5877.6|5871.6|279
1636128600000|2021-11-05 16:10:00|5882.2|5876.2|5872.5|5866.5|5883.3|5877.3|5872|5866|211
1636128900000|2021-11-05 16:15:00|5872.6|5866.6|5878|5872|5880.7|5874.7|5872.1|5866.1|233
1636129200000|2021-11-05 16:20:00|5879.5|5873.5|5886.5|5880.5|5888|5882|5876.2|5870.2|271
1636129500000|2021-11-05 16:25:00|5885.5|5879.5|5894.1|5888.1|5900.5|5894.5|5883.5|5877.5|507
1636129800000|2021-11-05 16:30:00|5894.5|5888.5|5889.6|5883.6|5904.5|5898.5|5882.8|5876.8|362
1636130100000|2021-11-05 16:35:00|5889.1|5883.1|5896.3|5890.3|5899.3|5893.3|5888.6|5882.6|226
1636130400000|2021-11-05 16:40:00|5895.9|5889.9|5899.9|5893.9|5900.5|5894.5|5895.8|5889.8|173
1636130700000|2021-11-05 16:45:00|5900|5894|5894.5|5888.5|5905.9|5899.9|5894.5|5888.5|238
1636131000000|2021-11-05 16:50:00|5893.5|5887.5|5899.3|5893.3|5899.6|5893.6|5890.6|5884.6|270
1636131300000|2021-11-05 16:55:00|5897.1|5891.1|5897.6|5891.6|5904.1|5898.1|5894.3|5888.3|239
1636131600000|2021-11-05 17:00:00|5897.8|5891.8|5897.1|5891.1|5902.6|5896.6|5896.9|5890.9|189
1636131900000|2021-11-05 17:05:00|5898.1|5892.1|5896.9|5890.9|5901.3|5895.3|5896.4|5890.4|142
1636132200000|2021-11-05 17:10:00|5896.4|5890.4|5887.8|5881.8|5900.8|5894.8|5883.9|5877.9|173
1636132500000|2021-11-05 17:15:00|5887.3|5881.3|5891|5885|5892.6|5886.6|5885.1|5879.1|170
1636132800000|2021-11-05 17:20:00|5891.4|5885.4|5900.1|5894.1|5901.1|5895.1|5888|5882|173
1636133100000|2021-11-05 17:25:00|5900|5894|5890.5|5884.5|5902.1|5896.1|5890.5|5884.5|209
1636133400000|2021-11-05 17:30:00|5890|5884|5892|5886|5898|5892|5888|5882|262
1636133700000|2021-11-05 17:35:00|5893.1|5887.1|5892.1|5886.1|5896.6|5890.6|5892|5886|375
1636134000000|2021-11-05 17:40:00|5892.5|5886.5|5883.5|5877.5|5894.5|5888.5|5882.8|5876.8|318
1636134300000|2021-11-05 17:45:00|5883|5877|5891.7|5885.7|5892.2|5886.2|5875|5869|311
1636134600000|2021-11-05 17:50:00|5892.1|5886.1|5891.7|5885.7|5898.8|5892.8|5890.8|5884.8|226
1636134900000|2021-11-05 17:55:00|5891.3|5885.3|5902.2|5896.2|5902.7|5896.7|5887.2|5881.2|271
1636135200000|2021-11-05 18:00:00|5902.3|5896.3|5898.5|5892.5|5903.6|5897.6|5898.5|5892.5|560
1636135500000|2021-11-05 18:05:00|5898.1|5892.1|5890.5|5884.5|5899.8|5893.8|5890.2|5884.2|350
1636135800000|2021-11-05 18:10:00|5890.3|5884.3|5867.8|5861.8|5892.3|5886.3|5867.8|5861.8|1918
1636136100000|2021-11-05 18:15:00|5868.3|5862.3|5880.8|5870.8|5883.1|5877.1|5865.2|5859.2|676
1636333200000|2021-11-08 01:00:00|5880.3|5874.3|5870.2|5864.2|5886.1|5880.1|5868.8|5862.8|266
1636333500000|2021-11-08 01:05:00|5871.7|5865.7|5873|5867|5877.7|5871.7|5867.5|5861.5|78
1636333800000|2021-11-08 01:10:00|5872.6|5866.6|5871.7|5865.7|5876.5|5870.5|5868.9|5862.9|33
1636334100000|2021-11-08 01:15:00|5871.8|5865.8|5872.5|5866.5|5880.2|5874.2|5869.6|5863.6|50
1636334400000|2021-11-08 01:20:00|5872.1|5866.1|5879.2|5873.2|5880.3|5874.3|5871.7|5865.7|31
1636334700000|2021-11-08 01:25:00|5878.8|5872.8|5884.2|5878.2|5887.7|5881.7|5877.6|5871.6|53
1636335000000|2021-11-08 01:30:00|5884.1|5878.1|5883.2|5877.2|5884.1|5878.1|5875.7|5869.7|24
1636335300000|2021-11-08 01:35:00|5883.7|5877.7|5884.7|5878.7|5889.2|5883.2|5881.6|5875.6|19
1636335600000|2021-11-08 01:40:00|5883.7|5877.7|5882.8|5876.8|5887.9|5881.9|5881.4|5875.4|12
1636335900000|2021-11-08 01:45:00|5883.4|5877.4|5879.9|5873.9|5886.8|5880.8|5879.9|5873.9|20
1636336200000|2021-11-08 01:50:00|5881.4|5875.4|5876.4|5870.4|5882.4|5876.4|5876.4|5870.4|6
1636336500000|2021-11-08 01:55:00|5876.2|5870.2|5882.3|5876.3|5882.8|5876.8|5871.7|5865.7|37
1636336800000|2021-11-08 02:00:00|5881.9|5875.9|5880.3|5874.3|5884.6|5878.6|5876.3|5870.3|39
1636337100000|2021-11-08 02:05:00|5879.5|5873.5|5882.3|5876.3|5883.8|5877.8|5879.4|5873.4|21
1636337400000|2021-11-08 02:10:00|5882.4|5876.4|5883.4|5877.4|5883.8|5877.8|5882.3|5876.3|9
1636337700000|2021-11-08 02:15:00|5883.2|5877.2|5872.1|5866.1|5883.8|5877.8|5871.7|5865.7|45
1636338000000|2021-11-08 02:20:00|5874.2|5868.2|5880.2|5874.2|5881.2|5875.2|5873.2|5867.2|20
1636338300000|2021-11-08 02:25:00|5881.2|5875.2|5878.2|5872.2|5883.2|5877.2|5877.7|5871.7|11
1636338600000|2021-11-08 02:30:00|5879.2|5873.2|5882.4|5876.4|5883.2|5877.2|5873.7|5867.7|125
1636338900000|2021-11-08 02:35:00|5882.3|5876.3|5873.5|5867.5|5882.9|5876.9|5873.5|5867.5|33
1636339200000|2021-11-08 02:40:00|5873.6|5867.6|5877.6|5871.6|5878.7|5872.7|5873.6|5867.6|18
1636339500000|2021-11-08 02:45:00|5878|5872|5882.1|5876.1|5882.1|5876.1|5877.5|5871.5|50
1636339800000|2021-11-08 02:50:00|5881.1|5875.1|5879.1|5873.1|5882.2|5876.2|5878.6|5872.6|13
1636340100000|2021-11-08 02:55:00|5879.6|5873.6|5881.1|5875.1|5882.1|5876.1|5879.6|5873.6|11
1636340400000|2021-11-08 03:00:00|5880.7|5874.7|5880|5874|5881.6|5875.6|5879.4|5873.4|23
1636340700000|2021-11-08 03:05:00|5879.5|5873.5|5880.5|5874.5|5880.5|5874.5|5879.5|5873.5|18
1636341000000|2021-11-08 03:10:00|5880.6|5874.6|5883.9|5877.9|5884.4|5878.4|5880.6|5874.6|25
1636341300000|2021-11-08 03:15:00|5883.8|5877.8|5881.4|5875.4|5884.4|5878.4|5879.8|5873.8|23
1636341600000|2021-11-08 03:20:00|5881.5|5875.5|5882.3|5876.3|5883.4|5877.4|5881.5|5875.5|5
1636341900000|2021-11-08 03:25:00|5882.4|5876.4|5882.3|5876.3|5882.7|5876.7|5881.2|5875.2|7
1636342200000|2021-11-08 03:30:00|5882.2|5876.2|5880.8|5874.8|5882.3|5876.3|5880.8|5874.8|1
1636342500000|2021-11-08 03:35:00|5881.3|5875.3|5882.8|5876.8|5882.8|5876.8|5880.8|5874.8|7
1636342800000|2021-11-08 03:40:00|5883.3|5877.3|5883.9|5877.9|5883.9|5877.9|5883.3|5877.3|4
1636343100000|2021-11-08 03:45:00|5883.5|5877.5|5882.3|5876.3|5883.5|5877.5|5881.8|5875.8|7
1636343400000|2021-11-08 03:50:00|5882.8|5876.8|5882.3|5876.3|5882.8|5876.8|5882.3|5876.3|1
1636343700000|2021-11-08 03:55:00|5881.8|5875.8|5883.3|5877.3|5883.3|5877.3|5881.3|5875.3|3
1636344000000|2021-11-08 04:00:00|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|4
1636344300000|2021-11-08 04:05:00|5883.8|5877.8|5883.9|5877.9|5884.4|5878.4|5882.3|5876.3|5
1636344600000|2021-11-08 04:10:00|5884|5878|5883.4|5877.4|5884.4|5878.4|5883.4|5877.4|1
1636344900000|2021-11-08 04:15:00|5883.8|5877.8|5892.9|5886.9|5892.9|5886.9|5883.8|5877.8|30
1636345200000|2021-11-08 04:20:00|5896|5890|5895|5889|5896.5|5890.5|5892.9|5886.9|29
1636345500000|2021-11-08 04:25:00|5895.1|5889.1|5894.1|5888.1|5896|5890|5893.5|5887.5|8
1636345800000|2021-11-08 04:30:00|5894.9|5888.9|5894|5888|5895.6|5889.6|5892.5|5886.5|12
1636346100000|2021-11-08 04:35:00|5894.1|5888.1|5894.5|5888.5|5894.5|5888.5|5894.1|5888.1|1
1636346400000|2021-11-08 04:40:00|5895.2|5889.2|5893.9|5887.9|5896.5|5890.5|5893.9|5887.9|22
1636346700000|2021-11-08 04:45:00|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|1
1636347000000|2021-11-08 04:50:00|5894|5888|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|0
1636347300000|2021-11-08 04:55:00|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|1
1636347600000|2021-11-08 05:00:00|5894.4|5888.4|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|19
1636347900000|2021-11-08 05:05:00|5897|5891|5896|5890|5901.5|5895.5|5896|5890|25
1636348200000|2021-11-08 05:10:00|5896.1|5890.1|5897|5891|5897|5891|5896|5890|2
1636348500000|2021-11-08 05:15:00|5899.6|5893.6|5901|5895|5902.4|5896.4|5898.6|5892.6|36
1636348800000|2021-11-08 05:20:00|5901.8|5895.8|5903.1|5897.1|5904.8|5898.8|5901.8|5895.8|26
1636349100000|2021-11-08 05:25:00|5902.7|5896.7|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|2
1636349400000|2021-11-08 05:30:00|5902.7|5896.7|5904.2|5898.2|5906.3|5900.3|5902.6|5896.6|54
1636349700000|2021-11-08 05:35:00|5904.6|5898.6|5900.1|5894.1|5905.7|5899.7|5899.2|5893.2|21
1636350000000|2021-11-08 05:40:00|5900.2|5894.2|5902.4|5896.4|5902.6|5896.6|5898.6|5892.6|14
1636350300000|2021-11-08 05:45:00|5902.5|5896.5|5902.6|5896.6|5904.6|5898.6|5900.1|5894.1|9
1636350600000|2021-11-08 05:50:00|5903.1|5897.1|5907.6|5901.6|5907.6|5901.6|5903.1|5897.1|2
1636350900000|2021-11-08 05:55:00|5908|5902|5906|5900|5908|5902|5906|5900|12
1636351200000|2021-11-08 06:00:00|5905.6|5899.6|5907.2|5901.2|5908.7|5902.7|5903.6|5897.6|27
1636351500000|2021-11-08 06:05:00|5907.3|5901.3|5911.2|5905.2|5911.3|5905.3|5907.3|5901.3|24
1636351800000|2021-11-08 06:10:00|5911.3|5905.3|5917.2|5911.2|5917.2|5911.2|5911.3|5905.3|55
1636352100000|2021-11-08 06:15:00|5916.2|5910.2|5915.2|5909.2|5916.3|5910.3|5913.2|5907.2|5
1636352400000|2021-11-08 06:20:00|5915.8|5909.8|5915.7|5909.7|5916.2|5910.2|5912.7|5906.7|7
1636352700000|2021-11-08 06:25:00|5916.2|5910.2|5915.2|5909.2|5916.8|5910.8|5915.2|5909.2|2
1636353000000|2021-11-08 06:30:00|5915.3|5909.3|5911.2|5905.2|5917.4|5911.4|5909.7|5903.7|15
1636353300000|2021-11-08 06:35:00|5911.3|5905.3|5915.2|5909.2|5915.6|5909.6|5910.7|5904.7|23
1636353600000|2021-11-08 06:40:00|5916.2|5910.2|5911.6|5905.6|5916.2|5910.2|5911.6|5905.6|3
1636353900000|2021-11-08 06:45:00|5911.7|5905.7|5908.2|5902.2|5912.2|5906.2|5907.3|5901.3|15
1636354200000|2021-11-08 06:50:00|5907.7|5901.7|5911.7|5905.7|5912.2|5906.2|5904.1|5898.1|33
1636354500000|2021-11-08 06:55:00|5911.2|5905.2|5909.2|5903.2|5915.7|5909.7|5909.2|5903.2|3
1636354800000|2021-11-08 07:00:00|5908.2|5902.2|5907.2|5901.2|5909.2|5903.2|5903.7|5897.7|12
1636355100000|2021-11-08 07:05:00|5907.3|5901.3|5912.7|5906.7|5916|5910|5905.9|5899.9|64
1636355400000|2021-11-08 07:10:00|5912.6|5906.6|5908.1|5902.1|5912.7|5906.7|5907.1|5901.1|12
1636355700000|2021-11-08 07:15:00|5907.2|5901.2|5903.5|5897.5|5908.4|5902.4|5902.9|5896.9|14
1636356000000|2021-11-08 07:20:00|5904|5898|5906.5|5900.5|5906.5|5900.5|5903.4|5897.4|7
1636356300000|2021-11-08 07:25:00|5907|5901|5909.5|5903.5|5911.5|5905.5|5906|5900|24
1636356600000|2021-11-08 07:30:00|5909.1|5903.1|5900|5894|5909.1|5903.1|5898.5|5892.5|19
1636356900000|2021-11-08 07:35:00|5899.9|5893.9|5899|5893|5902|5896|5898.5|5892.5|5
1636357200000|2021-11-08 07:40:00|5899.5|5893.5|5903|5897|5903.1|5897.1|5898.5|5892.5|9
1636357500000|2021-11-08 07:45:00|5902.5|5896.5|5904.5|5898.5|5906.8|5900.8|5902|5896|21
1636357800000|2021-11-08 07:50:00|5904.6|5898.6|5903.7|5897.7|5906.5|5900.5|5902.2|5896.2|9
1636358100000|2021-11-08 07:55:00|5904.2|5898.2|5905.2|5899.2|5907.7|5901.7|5903.7|5897.7|9
1636358400000|2021-11-08 08:00:00|5905.3|5899.3|5909.7|5903.7|5911.8|5905.8|5905.3|5899.3|14
1636358700000|2021-11-08 08:05:00|5910.2|5904.2|5913.3|5907.3|5914.3|5908.3|5910.2|5904.2|52
1636359000000|2021-11-08 08:10:00|5913.8|5907.8|5915.9|5909.9|5920.8|5914.8|5913.8|5907.8|79
1636359300000|2021-11-08 08:15:00|5916.3|5910.3|5915.2|5909.2|5919.2|5913.2|5913.1|5907.1|23
1636359600000|2021-11-08 08:20:00|5915.1|5909.1|5911.7|5905.7|5915.1|5909.1|5908.6|5902.6|8
1636359900000|2021-11-08 08:25:00|5911.6|5905.6|5910.6|5904.6|5912.5|5906.5|5908.5|5902.5|34
1636360200000|2021-11-08 08:30:00|5910|5904|5910.1|5904.1|5914.2|5908.2|5909.2|5903.2|9
1636360500000|2021-11-08 08:35:00|5910|5904|5910.1|5904.1|5910.1|5904.1|5908|5902|3
1636360800000|2021-11-08 08:40:00|5911.1|5905.1|5910.6|5904.6|5912.7|5906.7|5909.6|5903.6|9
1636361100000|2021-11-08 08:45:00|5911.3|5905.3|5922.2|5916.2|5923.8|5917.8|5910.6|5904.6|34
1636361400000|2021-11-08 08:50:00|5921.7|5915.7|5920.2|5914.2|5923.4|5917.4|5915.7|5909.7|19
1636361700000|2021-11-08 08:55:00|5920.7|5914.7|5916.2|5910.2|5922.4|5916.4|5916.2|5910.2|18
1636362000000|2021-11-08 09:00:00|5916.1|5910.1|5921.7|5915.7|5922.7|5916.7|5913.2|5907.2|17
1636362300000|2021-11-08 09:05:00|5922.7|5916.7|5921.2|5915.2|5923.7|5917.7|5920.7|5914.7|12
1636362600000|2021-11-08 09:10:00|5922.2|5916.2|5922.2|5916.2|5924.3|5918.3|5921.2|5915.2|24
1636362900000|2021-11-08 09:15:00|5923.2|5917.2|5926.3|5920.3|5926.3|5920.3|5922.2|5916.2|27
1636363200000|2021-11-08 09:20:00|5926.8|5920.8|5926.3|5920.3|5927|5921|5925.8|5919.8|77
1636363500000|2021-11-08 09:25:00|5926.8|5920.8|5926.4|5920.4|5927.5|5921.5|5926.4|5920.4|16
1636363800000|2021-11-08 09:30:00|5927.5|5921.5|5924.9|5918.9|5928|5922|5924.4|5918.4|25
1636364100000|2021-11-08 09:35:00|5925|5919|5923.9|5917.9|5927.4|5921.4|5923.9|5917.9|26
1636364400000|2021-11-08 09:40:00|5924|5918|5924.9|5918.9|5925.4|5919.4|5923.4|5917.4|3
1636364700000|2021-11-08 09:45:00|5925|5919|5924.4|5918.4|5925.4|5919.4|5922.3|5916.3|9
1636365000000|2021-11-08 09:50:00|5924.3|5918.3|5924.9|5918.9|5924.9|5918.9|5923.3|5917.3|1
1636365300000|2021-11-08 09:55:00|5924.4|5918.4|5914.9|5908.9|5925.4|5919.4|5912.4|5906.4|10
1636365600000|2021-11-08 10:00:00|5914.8|5908.8|5901.4|5895.4|5914.8|5908.8|5900.9|5894.9|33
1636365900000|2021-11-08 10:05:00|5899.8|5893.8|5903.7|5897.7|5904.7|5898.7|5899.4|5893.4|49
1636366200000|2021-11-08 10:10:00|5902.7|5896.7|5907.8|5901.8|5911.8|5905.8|5902.1|5896.1|85
1636366500000|2021-11-08 10:15:00|5908.3|5902.3|5907.4|5901.4|5908.4|5902.4|5906.3|5900.3|21
1636366800000|2021-11-08 10:20:00|5907.6|5901.6|5907.4|5901.4|5909|5903|5905.3|5899.3|17
1636367100000|2021-11-08 10:25:00|5907.9|5901.9|5906.9|5900.9|5909|5903|5906.4|5900.4|30
1636367400000|2021-11-08 10:30:00|5907.4|5901.4|5908.5|5902.5|5909|5903|5905.9|5899.9|23
1636367700000|2021-11-08 10:35:00|5908.6|5902.6|5911.4|5905.4|5918.6|5912.6|5908.1|5902.1|98
1636368000000|2021-11-08 10:40:00|5910.5|5904.5|5920.5|5914.5|5920.6|5914.6|5909.5|5903.5|44
1636368300000|2021-11-08 10:45:00|5920.6|5914.6|5919|5913|5921.2|5915.2|5918.1|5912.1|16
1636368600000|2021-11-08 10:50:00|5919.4|5913.4|5919.4|5913.4|5920.1|5914.1|5918.5|5912.5|11
1636368900000|2021-11-08 10:55:00|5919|5913|5922|5916|5924.7|5918.7|5918.5|5912.5|85
1636369200000|2021-11-08 11:00:00|5922.4|5916.4|5922|5916|5923.1|5917.1|5920.6|5914.6|8
1636369500000|2021-11-08 11:05:00|5921.5|5915.5|5921|5915|5922.6|5916.6|5919.4|5913.4|16
1636369800000|2021-11-08 11:10:00|5921.4|5915.4|5912.6|5906.6|5921.4|5915.4|5912.1|5906.1|21
1636370100000|2021-11-08 11:15:00|5912.7|5906.7|5905.7|5899.7|5914|5908|5905.7|5899.7|20
1636370400000|2021-11-08 11:20:00|5905.6|5899.6|5905.1|5899.1|5906.2|5900.2|5904.1|5898.1|16
1636370700000|2021-11-08 11:25:00|5905|5899|5905.7|5899.7|5906.2|5900.2|5904.6|5898.6|7
1636371000000|2021-11-08 11:30:00|5904.9|5898.9|5903.6|5897.6|5905.4|5899.4|5902.1|5896.1|24
1636371300000|2021-11-08 11:35:00|5902.6|5896.6|5903.1|5897.1|5905.7|5899.7|5900.3|5894.3|41
1636371600000|2021-11-08 11:40:00|5903.6|5897.6|5905|5899|5905.2|5899.2|5903.6|5897.6|11
1636371900000|2021-11-08 11:45:00|5904.6|5898.6|5904.2|5898.2|5906.2|5900.2|5903.6|5897.6|30
1636372200000|2021-11-08 11:50:00|5904.1|5898.1|5905.2|5899.2|5905.7|5899.7|5903.1|5897.1|2
1636372500000|2021-11-08 11:55:00|5904.6|5898.6|5902.1|5896.1|5905.2|5899.2|5901.1|5895.1|3
1636372800000|2021-11-08 12:00:00|5902.6|5896.6|5910.6|5904.6|5910.6|5904.6|5901.6|5895.6|33
1636373100000|2021-11-08 12:05:00|5910.7|5904.7|5911.1|5905.1|5911.6|5905.6|5909.1|5903.1|5
1636373400000|2021-11-08 12:10:00|5912.2|5906.2|5915.1|5909.1|5915.1|5909.1|5910.1|5904.1|30
1636373700000|2021-11-08 12:15:00|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5910.7|5904.7|41
1636374000000|2021-11-08 12:20:00|5914.1|5908.1|5920|5914|5920.9|5914.9|5913.8|5907.8|31
1636374300000|2021-11-08 12:25:00|5919.9|5913.9|5914.3|5908.3|5920.3|5914.3|5909.8|5903.8|61
1636374600000|2021-11-08 12:30:00|5913.9|5907.9|5902.9|5896.9|5913.9|5907.9|5902.9|5896.9|60
1636374900000|2021-11-08 12:35:00|5903|5897|5903.9|5897.9|5905.9|5899.9|5898.3|5892.3|99
1636375200000|2021-11-08 12:40:00|5903.8|5897.8|5897.8|5891.8|5905.9|5899.9|5894.2|5888.2|80
1636375500000|2021-11-08 12:45:00|5897.3|5891.3|5894.3|5888.3|5898.4|5892.4|5893.7|5887.7|72
1636375800000|2021-11-08 12:50:00|5893.8|5887.8|5893.8|5887.8|5895.3|5889.3|5892.8|5886.8|60
1636376100000|2021-11-08 12:55:00|5894.9|5888.9|5903|5897|5903.1|5897.1|5894.3|5888.3|112
1636376400000|2021-11-08 13:00:00|5903.1|5897.1|5893.9|5887.9|5904.6|5898.6|5893|5887|45
1636376700000|2021-11-08 13:05:00|5893|5887|5894.5|5888.5|5896|5890|5892.6|5886.6|73
1636377000000|2021-11-08 13:10:00|5894.9|5888.9|5900|5894|5900.6|5894.6|5894.4|5888.4|75
1636377300000|2021-11-08 13:15:00|5899.5|5893.5|5885.8|5879.8|5900.1|5894.1|5885.8|5879.8|56
1636377600000|2021-11-08 13:20:00|5886.3|5880.3|5876.1|5870.1|5886.3|5880.3|5872.5|5866.5|138
1636377900000|2021-11-08 13:25:00|5874.2|5868.2|5876.8|5870.8|5879.4|5873.4|5868.2|5862.2|59
1636378200000|2021-11-08 13:30:00|5876.7|5870.7|5882.8|5876.8|5882.8|5876.8|5865.3|5859.3|126
1636378500000|2021-11-08 13:35:00|5881.9|5875.9|5885.5|5879.5|5893.1|5887.1|5873.2|5867.2|107
1636378800000|2021-11-08 13:40:00|5886|5880|5891.1|5885.1|5893|5887|5881.5|5875.5|40
1636381800000|2021-11-08 14:30:00|5880.9|5874.9|5840.1|5834.1|5887|5881|5829.6|5823.6|1240
1636382100000|2021-11-08 14:35:00|5840|5834|5802.1|5796.1|5840.4|5834.4|5801.1|5795.1|1289
1636382400000|2021-11-08 14:40:00|5802.2|5796.2|5821.4|5815.4|5823.9|5817.9|5801.6|5795.6|545
1636382700000|2021-11-08 14:45:00|5821.3|5815.3|5810.4|5804.4|5821.3|5815.3|5792.2|5786.2|658
1636383000000|2021-11-08 14:50:00|5810.9|5804.9|5819.6|5813.6|5822.9|5816.9|5809.9|5803.9|318
1636383300000|2021-11-08 14:55:00|5819|5813|5835.8|5829.8|5846.8|5840.8|5818.1|5812.1|510
1636383600000|2021-11-08 15:00:00|5835.7|5829.7|5828.9|5822.9|5842.2|5836.2|5820.4|5814.4|339
1636383900000|2021-11-08 15:05:00|5829|5823|5829.1|5823.1|5830|5824|5823.4|5817.4|246
1636384200000|2021-11-08 15:10:00|5829.5|5823.5|5829.7|5823.7|5844.2|5838.2|5827.4|5821.4|448
1636384500000|2021-11-08 15:15:00|5829.8|5823.8|5851.1|5845.1|5858|5852|5829.8|5823.8|301
1636384800000|2021-11-08 15:20:00|5851.2|5845.2|5832.7|5826.7|5853.6|5847.6|5832.7|5826.7|293
1636385100000|2021-11-08 15:25:00|5833.7|5827.7|5831.1|5825.1|5836.2|5830.2|5831.1|5825.1|145
1636385400000|2021-11-08 15:30:00|5831.2|5825.2|5824|5818|5831.7|5825.7|5819.9|5813.9|276
1636385700000|2021-11-08 15:35:00|5824.6|5818.6|5819.3|5813.3|5826.5|5820.5|5818.9|5812.9|471
1636386000000|2021-11-08 15:40:00|5819.4|5813.4|5821.4|5815.4|5821.5|5815.5|5814.3|5808.3|480
1636386300000|2021-11-08 15:45:00|5820.9|5814.9|5818.2|5812.2|5821.5|5815.5|5813.1|5807.1|218
1636386600000|2021-11-08 15:50:00|5818.3|5812.3|5823.8|5817.8|5829.4|5823.4|5818.3|5812.3|280
1636386900000|2021-11-08 15:55:00|5823.7|5817.7|5812.8|5806.8|5824.7|5818.7|5812.7|5806.7|208
1636387200000|2021-11-08 16:00:00|5812.3|5806.3|5813.9|5807.9|5814.9|5808.9|5809.2|5803.2|235
1636387500000|2021-11-08 16:05:00|5814.3|5808.3|5807.6|5801.6|5814.7|5808.7|5806.1|5800.1|189
1636387800000|2021-11-08 16:10:00|5807.5|5801.5|5801.7|5795.7|5811.8|5805.8|5799.5|5793.5|272
1636388100000|2021-11-08 16:15:00|5799.8|5793.8|5805.5|5799.5|5805.5|5799.5|5796.7|5790.7|220
1636388400000|2021-11-08 16:20:00|5805.4|5799.4|5798.5|5792.5|5805.4|5799.4|5797|5791|246
1636388700000|2021-11-08 16:25:00|5799|5793|5799.5|5793.5|5802.5|5796.5|5798|5792|283
1636389000000|2021-11-08 16:30:00|5798.4|5792.4|5795.4|5789.4|5800.4|5794.4|5794.7|5788.7|446
1636389300000|2021-11-08 16:35:00|5795.8|5789.8|5790.3|5784.3|5796.3|5790.3|5787.3|5781.3|234
1636389600000|2021-11-08 16:40:00|5790.4|5784.4|5797|5791|5804|5798|5789.3|5783.3|297
1636389900000|2021-11-08 16:45:00|5797.1|5791.1|5789.8|5783.8|5800.4|5794.4|5789.8|5783.8|224
1636390200000|2021-11-08 16:50:00|5789.9|5783.9|5795.6|5789.6|5796.5|5790.5|5788.8|5782.8|241
1636390500000|2021-11-08 16:55:00|5795.5|5789.5|5792.6|5786.6|5796.5|5790.5|5792.1|5786.1|200
1636390800000|2021-11-08 17:00:00|5792.1|5786.1|5791.1|5785.1|5796|5790|5791.1|5785.1|182
1636391100000|2021-11-08 17:05:00|5789.4|5783.4|5788.4|5782.4|5791.5|5785.5|5785.9|5779.9|293
1636391400000|2021-11-08 17:10:00|5788.5|5782.5|5789.4|5783.4|5792.3|5786.3|5784.5|5778.5|148
1636391700000|2021-11-08 17:15:00|5789|5783|5788|5782|5794|5788|5787.1|5781.1|163
1636392000000|2021-11-08 17:20:00|5788.6|5782.6|5786.4|5780.4|5790|5784|5786.4|5780.4|105
1636392300000|2021-11-08 17:25:00|5786.3|5780.3|5781.8|5775.8|5787.1|5781.1|5781.2|5775.2|363
1636392600000|2021-11-08 17:30:00|5782.2|5776.2|5785.2|5779.2|5785.7|5779.7|5780.7|5774.7|272
1636392900000|2021-11-08 17:35:00|5784.8|5778.8|5786.3|5780.3|5789.2|5783.2|5784.3|5778.3|119
1636393200000|2021-11-08 17:40:00|5787.3|5781.3|5786.3|5780.3|5788.8|5782.8|5784|5778|117
1636393500000|2021-11-08 17:45:00|5785.9|5779.9|5779.8|5773.8|5785.9|5779.9|5778.8|5772.8|138
1636393800000|2021-11-08 17:50:00|5779.2|5773.2|5774.3|5768.3|5780.3|5774.3|5771.7|5765.7|310
1636394100000|2021-11-08 17:55:00|5772.7|5766.7|5776.1|5770.1|5778.2|5772.2|5771.7|5765.7|234
1636394400000|2021-11-08 18:00:00|5775.6|5769.6|5784.8|5778.8|5787.7|5781.7|5775.2|5769.2|196
1636394700000|2021-11-08 18:05:00|5785.2|5779.2|5794.4|5788.4|5795.1|5789.1|5782.6|5776.6|198
1636395000000|2021-11-08 18:10:00|5794|5788|5804.4|5798.4|5806|5800|5785.7|5779.7|244
1636395300000|2021-11-08 18:15:00|5803.6|5797.6|5803.6|5797.6|5805.1|5799.1|5795.4|5789.4|180
1636395600000|2021-11-08 18:20:00|5803.1|5797.1|5818.8|5812.8|5819.8|5813.8|5802.9|5796.9|213
1636395900000|2021-11-08 18:25:00|5818.2|5812.2|5814.2|5808.2|5830.6|5824.6|5813.4|5807.4|661
1636396200000|2021-11-08 18:30:00|5813.8|5807.8|5808.2|5802.2|5817.8|5811.8|5805.6|5799.6|130
1636396500000|2021-11-08 18:35:00|5807.7|5801.7|5812.2|5806.2|5814.6|5808.6|5806.8|5800.8|116
1636396800000|2021-11-08 18:40:00|5811.8|5805.8|5814.2|5808.2|5817.2|5811.2|5810.2|5804.2|157
1636397100000|2021-11-08 18:45:00|5813.7|5807.7|5812.7|5806.7|5819.8|5813.8|5812.7|5806.7|365
1636397400000|2021-11-08 18:50:00|5812.8|5806.8|5815.2|5809.2|5819.7|5813.7|5810.7|5804.7|195
1636397700000|2021-11-08 18:55:00|5814.3|5808.3|5807.3|5801.3|5814.3|5808.3|5806.6|5800.6|126
1636398000000|2021-11-08 19:00:00|5807.1|5801.1|5806.7|5800.7|5809.2|5803.2|5802.5|5796.5|303
1636398300000|2021-11-08 19:05:00|5807.1|5801.1|5809.2|5803.2|5814.8|5808.8|5803.2|5797.2|402
1636398600000|2021-11-08 19:10:00|5808.8|5802.8|5793.2|5787.2|5810.2|5804.2|5792.7|5786.7|1109
1636398900000|2021-11-08 19:15:00|5794.2|5788.2|5794.3|5788.3|5796.1|5790.1|5788.9|5782.9|992
1636419600000|2021-11-09 01:00:00|5803.8|5797.8|5800.1|5794.1|5804.8|5798.8|5795.3|5789.3|154
1636419900000|2021-11-09 01:05:00|5800|5794|5801.1|5795.1|5802.1|5796.1|5799.1|5793.1|28
1636420200000|2021-11-09 01:10:00|5801|5795|5804.6|5798.6|5804.6|5798.6|5798|5792|36
1636420500000|2021-11-09 01:15:00|5804.1|5798.1|5804.1|5798.1|5805.1|5799.1|5803.6|5797.6|22
1636420800000|2021-11-09 01:20:00|5804|5798|5804.1|5798.1|5804.6|5798.6|5799|5793|11
1636421100000|2021-11-09 01:25:00|5804|5798|5798.5|5792.5|5805.1|5799.1|5798|5792|9
1636421400000|2021-11-09 01:30:00|5798.9|5792.9|5801|5795|5801.5|5795.5|5793.7|5787.7|72
1636421700000|2021-11-09 01:35:00|5802|5796|5803|5797|5805.1|5799.1|5801.7|5795.7|41
1636422000000|2021-11-09 01:40:00|5802.5|5796.5|5798|5792|5803|5797|5797.1|5791.1|29
1636422300000|2021-11-09 01:45:00|5797.6|5791.6|5794.5|5788.5|5799.2|5793.2|5792.4|5786.4|52
1636422600000|2021-11-09 01:50:00|5794.1|5788.1|5796|5790|5801.5|5795.5|5793.5|5787.5|14
1636422900000|2021-11-09 01:55:00|5795.6|5789.6|5796.5|5790.5|5801.5|5795.5|5795|5789|21
1636423200000|2021-11-09 02:00:00|5795.6|5789.6|5791|5785|5796.5|5790.5|5788|5782|38
1636423500000|2021-11-09 02:05:00|5790.5|5784.5|5788.5|5782.5|5796.5|5790.5|5788.5|5782.5|27
1636423800000|2021-11-09 02:10:00|5787.3|5781.3|5790.5|5784.5|5792|5786|5786.4|5780.4|31
1636424100000|2021-11-09 02:15:00|5790|5784|5787.5|5781.5|5790.5|5784.5|5786.9|5780.9|12
1636424400000|2021-11-09 02:20:00|5787.9|5781.9|5789.5|5783.5|5790.5|5784.5|5787.9|5781.9|11
1636424700000|2021-11-09 02:25:00|5789.4|5783.4|5788.5|5782.5|5791|5785|5788.4|5782.4|6
1636425000000|2021-11-09 02:30:00|5789.4|5783.4|5788.4|5782.4|5791.9|5785.9|5786.4|5780.4|18
1636425300000|2021-11-09 02:35:00|5788|5782|5787|5781|5789|5783|5784.6|5778.6|23
1636425600000|2021-11-09 02:40:00|5786.9|5780.9|5794.5|5788.5|5794.6|5788.6|5785.5|5779.5|11
1636425900000|2021-11-09 02:45:00|5794.4|5788.4|5799.5|5793.5|5802.5|5796.5|5792|5786|25
1636426200000|2021-11-09 02:50:00|5800.3|5794.3|5804.1|5798.1|5805.1|5799.1|5800.3|5794.3|22
1636426500000|2021-11-09 02:55:00|5804.6|5798.6|5802.1|5796.1|5805.1|5799.1|5801.1|5795.1|40
1636426800000|2021-11-09 03:00:00|5802.5|5796.5|5797|5791|5802.6|5796.6|5796.4|5790.4|13
1636427100000|2021-11-09 03:05:00|5796.9|5790.9|5797|5791|5798.5|5792.5|5796.4|5790.4|7
1636427400000|2021-11-09 03:10:00|5796.5|5790.5|5786.5|5780.5|5798|5792|5785.5|5779.5|57
1636427700000|2021-11-09 03:15:00|5787|5781|5785.8|5779.8|5794.1|5788.1|5783.5|5777.5|36
1636428000000|2021-11-09 03:20:00|5785.4|5779.4|5785.5|5779.5|5787.1|5781.1|5783.5|5777.5|37
1636428300000|2021-11-09 03:25:00|5785|5779|5787.2|5781.2|5789.8|5783.8|5784|5778|18
1636428600000|2021-11-09 03:30:00|5786.8|5780.8|5786.7|5780.7|5789.6|5783.6|5786.2|5780.2|7
1636428900000|2021-11-09 03:35:00|5787.2|5781.2|5785.3|5779.3|5787.2|5781.2|5785.3|5779.3|7
1636429200000|2021-11-09 03:40:00|5784.3|5778.3|5784.3|5778.3|5786.3|5780.3|5783.4|5777.4|23
1636429500000|2021-11-09 03:45:00|5784.2|5778.2|5784.7|5778.7|5785.8|5779.8|5782.3|5776.3|12
1636429800000|2021-11-09 03:50:00|5784.3|5778.3|5783.3|5777.3|5784.3|5778.3|5782.3|5776.3|5
1636430100000|2021-11-09 03:55:00|5782.8|5776.8|5785.8|5779.8|5786.3|5780.3|5782.8|5776.8|2
1636430400000|2021-11-09 04:00:00|5785.4|5779.4|5785.3|5779.3|5785.8|5779.8|5783.8|5777.8|7
1636430700000|2021-11-09 04:05:00|5784.8|5778.8|5782.2|5776.2|5784.8|5778.8|5782.2|5776.2|2
1636431000000|2021-11-09 04:10:00|5780.8|5774.8|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|8
1636431300000|2021-11-09 04:15:00|5781.4|5775.4|5781.3|5775.3|5781.8|5775.8|5780.3|5774.3|4
1636431600000|2021-11-09 04:20:00|5781.2|5775.2|5781.8|5775.8|5781.8|5775.8|5780.8|5774.8|0
1636431900000|2021-11-09 04:25:00|5784.3|5778.3|5782.8|5776.8|5784.8|5778.8|5782.7|5776.7|5
1636432200000|2021-11-09 04:30:00|5783.3|5777.3|5782.7|5776.7|5783.8|5777.8|5781.3|5775.3|7
1636432500000|2021-11-09 04:35:00|5782.3|5776.3|5782.2|5776.2|5783.3|5777.3|5781.3|5775.3|2
1636432800000|2021-11-09 04:40:00|5782.3|5776.3|5784.8|5778.8|5784.8|5778.8|5782.3|5776.3|6
1636433100000|2021-11-09 04:45:00|5785.3|5779.3|5784.3|5778.3|5785.3|5779.3|5784.3|5778.3|0
1636433400000|2021-11-09 04:50:00|5783.4|5777.4|5782.8|5776.8|5783.4|5777.4|5781.4|5775.4|1
1636433700000|2021-11-09 04:55:00|5782.4|5776.4|5779.2|5773.2|5782.4|5776.4|5779.2|5773.2|9
1636434000000|2021-11-09 05:00:00|5779.3|5773.3|5779.2|5773.2|5779.3|5773.3|5779.2|5773.2|10
1636434300000|2021-11-09 05:05:00|5778.7|5772.7|5778.3|5772.3|5778.7|5772.7|5777.8|5771.8|2
1636434600000|2021-11-09 05:10:00|5777.8|5771.8|5778.8|5772.8|5778.8|5772.8|5777.8|5771.8|2
1636434900000|2021-11-09 05:15:00|5778.7|5772.7|5778.8|5772.8|5778.8|5772.8|5778.3|5772.3|0
1636435200000|2021-11-09 05:20:00|5778.3|5772.3|5778.3|5772.3|5778.4|5772.4|5778.3|5772.3|7
1636435500000|2021-11-09 05:25:00|5778.8|5772.8|5777.2|5771.2|5778.8|5772.8|5776.8|5770.8|45
1636435800000|2021-11-09 05:30:00|5776.5|5770.5|5772.4|5766.4|5776.5|5770.5|5772|5766|121
1636436100000|2021-11-09 05:35:00|5772.9|5766.9|5773.9|5767.9|5774.4|5768.4|5772|5766|29
1636436400000|2021-11-09 05:40:00|5773.4|5767.4|5773|5767|5775.5|5769.5|5772|5766|19
1636436700000|2021-11-09 05:45:00|5773.5|5767.5|5775|5769|5778.5|5772.5|5772.8|5766.8|29
1636437000000|2021-11-09 05:50:00|5775.5|5769.5|5773.4|5767.4|5778.6|5772.6|5771.6|5765.6|61
1636437300000|2021-11-09 05:55:00|5772.9|5766.9|5773.4|5767.4|5777.9|5771.9|5772|5766|30
1636437600000|2021-11-09 06:00:00|5773.5|5767.5|5775.4|5769.4|5777|5771|5772.8|5766.8|36
1636437900000|2021-11-09 06:05:00|5775.9|5769.9|5781.8|5775.8|5782.4|5776.4|5775.7|5769.7|31
1636438200000|2021-11-09 06:10:00|5780.9|5774.9|5785.9|5779.9|5789.3|5783.3|5780.9|5774.9|19
1636438500000|2021-11-09 06:15:00|5786|5780|5784|5778|5786.5|5780.5|5780.4|5774.4|13
1636438800000|2021-11-09 06:20:00|5784.4|5778.4|5789.6|5783.6|5791|5785|5783.9|5777.9|11
1636439100000|2021-11-09 06:25:00|5789.1|5783.1|5788.1|5782.1|5794.2|5788.2|5785.6|5779.6|20
1636439400000|2021-11-09 06:30:00|5788.6|5782.6|5784.6|5778.6|5790.6|5784.6|5783.1|5777.1|8
1636439700000|2021-11-09 06:35:00|5784.7|5778.7|5776|5770|5787.6|5781.6|5776|5770|26
1636440000000|2021-11-09 06:40:00|5775.9|5769.9|5777.9|5771.9|5779.5|5773.5|5774.9|5768.9|25
1636440300000|2021-11-09 06:45:00|5777|5771|5786.1|5780.1|5786.2|5780.2|5776.4|5770.4|77
1636440600000|2021-11-09 06:50:00|5785.5|5779.5|5782.6|5776.6|5787.1|5781.1|5781.1|5775.1|10
1636440900000|2021-11-09 06:55:00|5782.4|5776.4|5780|5774|5784.5|5778.5|5780|5774|10
1636441200000|2021-11-09 07:00:00|5779.6|5773.6|5780.1|5774.1|5783.1|5777.1|5779.1|5773.1|6
1636441500000|2021-11-09 07:05:00|5781|5775|5777.1|5771.1|5781.1|5775.1|5777.1|5771.1|5
1636441800000|2021-11-09 07:10:00|5775.5|5769.5|5778.7|5772.7|5779.6|5773.6|5775.5|5769.5|7
1636442100000|2021-11-09 07:15:00|5779.1|5773.1|5776.5|5770.5|5779.6|5773.6|5775|5769|5
1636442400000|2021-11-09 07:20:00|5776.6|5770.6|5773.1|5767.1|5776.6|5770.6|5773|5767|8
1636442700000|2021-11-09 07:25:00|5774.1|5768.1|5773.1|5767.1|5776.1|5770.1|5772.6|5766.6|9
1636443000000|2021-11-09 07:30:00|5774.6|5768.6|5774.6|5768.6|5776.7|5770.7|5773|5767|17
1636443300000|2021-11-09 07:35:00|5775.1|5769.1|5775.6|5769.6|5777.1|5771.1|5775.1|5769.1|6
1636443600000|2021-11-09 07:40:00|5775.7|5769.7|5778.6|5772.6|5783.1|5777.1|5775.7|5769.7|23
1636443900000|2021-11-09 07:45:00|5779.1|5773.1|5782.1|5776.1|5786.1|5780.1|5779.1|5773.1|25
1636444200000|2021-11-09 07:50:00|5782.2|5776.2|5780.6|5774.6|5786.6|5780.6|5780.6|5774.6|32
1636444500000|2021-11-09 07:55:00|5781|5775|5781.6|5775.6|5782.6|5776.6|5781|5775|7
1636444800000|2021-11-09 08:00:00|5781.1|5775.1|5780.6|5774.6|5783.6|5777.6|5779.1|5773.1|18
1636445100000|2021-11-09 08:05:00|5781.6|5775.6|5787.6|5781.6|5787.6|5781.6|5780.6|5774.6|12
1636445400000|2021-11-09 08:10:00|5787.5|5781.5|5792.1|5786.1|5795.2|5789.2|5787.5|5781.5|30
1636445700000|2021-11-09 08:15:00|5791.6|5785.6|5791.1|5785.1|5791.6|5785.6|5788.6|5782.6|9
1636446000000|2021-11-09 08:20:00|5791.6|5785.6|5799.6|5793.6|5800.6|5794.6|5791.6|5785.6|65
1636446300000|2021-11-09 08:25:00|5800.1|5794.1|5799.6|5793.6|5801.1|5795.1|5794.5|5788.5|26
1636446600000|2021-11-09 08:30:00|5797.6|5791.6|5804.2|5798.2|5805.2|5799.2|5797.6|5791.6|24
1636446900000|2021-11-09 08:35:00|5804.7|5798.7|5803.6|5797.6|5804.7|5798.7|5801.6|5795.6|25
1636447200000|2021-11-09 08:40:00|5803.4|5797.4|5788.2|5782.2|5803.4|5797.4|5787.1|5781.1|35
1636447500000|2021-11-09 08:45:00|5785.1|5779.1|5791.7|5785.7|5791.7|5785.7|5784.2|5778.2|15
1636447800000|2021-11-09 08:50:00|5791.6|5785.6|5794.1|5788.1|5796.1|5790.1|5791.6|5785.6|20
1636448100000|2021-11-09 08:55:00|5795.6|5789.6|5793.7|5787.7|5796.6|5790.6|5793.5|5787.5|22
1636448400000|2021-11-09 09:00:00|5793.8|5787.8|5793.1|5787.1|5796.6|5790.6|5791.1|5785.1|32
1636448700000|2021-11-09 09:05:00|5793.2|5787.2|5795|5789|5796.6|5790.6|5792.6|5786.6|30
1636449000000|2021-11-09 09:10:00|5795.5|5789.5|5799.6|5793.6|5803.1|5797.1|5795.5|5789.5|20
1636449300000|2021-11-09 09:15:00|5800.5|5794.5|5802.1|5796.1|5803.6|5797.6|5800.1|5794.1|9
1636449600000|2021-11-09 09:20:00|5802.2|5796.2|5805.7|5799.7|5811.1|5805.1|5801|5795|105
1636449900000|2021-11-09 09:25:00|5805.8|5799.8|5807.3|5801.3|5808.3|5802.3|5805.2|5799.2|14
1636450200000|2021-11-09 09:30:00|5809.4|5803.4|5806.3|5800.3|5813.3|5807.3|5805.2|5799.2|31
1636450500000|2021-11-09 09:35:00|5805.8|5799.8|5807.4|5801.4|5811.4|5805.4|5805.7|5799.7|12
1636450800000|2021-11-09 09:40:00|5808.3|5802.3|5810.9|5804.9|5812.4|5806.4|5807.8|5801.8|38
1636451100000|2021-11-09 09:45:00|5810.8|5804.8|5814.3|5808.3|5816.4|5810.4|5810.8|5804.8|21
1636451400000|2021-11-09 09:50:00|5814.8|5808.8|5815.9|5809.9|5816.4|5810.4|5812.9|5806.9|63
1636451700000|2021-11-09 09:55:00|5815.8|5809.8|5825.8|5819.8|5827.8|5821.8|5815.8|5809.8|57
1636452000000|2021-11-09 10:00:00|5825.2|5819.2|5825.8|5819.8|5827.3|5821.3|5818.4|5812.4|35
1636452300000|2021-11-09 10:05:00|5825.9|5819.9|5826.8|5820.8|5827.3|5821.3|5824.3|5818.3|21
1636452600000|2021-11-09 10:10:00|5827.3|5821.3|5829.4|5823.4|5830.4|5824.4|5827.3|5821.3|87
1636452900000|2021-11-09 10:15:00|5829.8|5823.8|5825|5819|5830|5824|5824|5818|30
1636453200000|2021-11-09 10:20:00|5824.5|5818.5|5825.6|5819.6|5829.6|5823.6|5824.5|5818.5|20
1636453500000|2021-11-09 10:25:00|5826.1|5820.1|5819.6|5813.6|5826.1|5820.1|5817.8|5811.8|25
1636453800000|2021-11-09 10:30:00|5819.5|5813.5|5820.6|5814.6|5822.1|5816.1|5819.1|5813.1|40
1636454100000|2021-11-09 10:35:00|5821|5815|5820|5814|5821.1|5815.1|5819.1|5813.1|13
1636454400000|2021-11-09 10:40:00|5819.5|5813.5|5820.5|5814.5|5821|5815|5818.6|5812.6|9
1636454700000|2021-11-09 10:45:00|5820|5814|5814.5|5808.5|5821.5|5815.5|5814|5808|26
1636455000000|2021-11-09 10:50:00|5814.4|5808.4|5814|5808|5817|5811|5813.4|5807.4|13
1636455300000|2021-11-09 10:55:00|5813.6|5807.6|5813|5807|5815.5|5809.5|5812.1|5806.1|12
1636455600000|2021-11-09 11:00:00|5812.5|5806.5|5814|5808|5815|5809|5812.5|5806.5|3
1636455900000|2021-11-09 11:05:00|5813.5|5807.5|5813.5|5807.5|5815.5|5809.5|5813|5807|16
1636456200000|2021-11-09 11:10:00|5813.6|5807.6|5821|5815|5821|5815|5813.5|5807.5|15
1636456500000|2021-11-09 11:15:00|5820.2|5814.2|5820.6|5814.6|5820.6|5814.6|5819.5|5813.5|110
1636456800000|2021-11-09 11:20:00|5820.1|5814.1|5818|5812|5820.6|5814.6|5818|5812|8
1636457100000|2021-11-09 11:25:00|5818.1|5812.1|5816.5|5810.5|5821|5815|5815.6|5809.6|69
1636457400000|2021-11-09 11:30:00|5817|5811|5820|5814|5820.5|5814.5|5816|5810|42
1636457700000|2021-11-09 11:35:00|5819.5|5813.5|5818.1|5812.1|5820.6|5814.6|5816|5810|52
1636458000000|2021-11-09 11:40:00|5817.7|5811.7|5820.2|5814.2|5820.8|5814.8|5816.2|5810.2|31
1636458300000|2021-11-09 11:45:00|5820.3|5814.3|5819.2|5813.2|5822.2|5816.2|5819.2|5813.2|13
1636458600000|2021-11-09 11:50:00|5818.7|5812.7|5807.8|5801.8|5819.2|5813.2|5807.3|5801.3|38
1636458900000|2021-11-09 11:55:00|5807.9|5801.9|5808.4|5802.4|5809.8|5803.8|5806.4|5800.4|189
1636459200000|2021-11-09 12:00:00|5808.9|5802.9|5808.8|5802.8|5810.6|5804.6|5806.8|5800.8|32
1636459500000|2021-11-09 12:05:00|5808.7|5802.7|5807.9|5801.9|5811|5805|5806.5|5800.5|16
1636459800000|2021-11-09 12:10:00|5807.8|5801.8|5806|5800|5808.4|5802.4|5805|5799|23
1636460100000|2021-11-09 12:15:00|5806.5|5800.5|5805.9|5799.9|5808.4|5802.4|5805|5799|29
1636460400000|2021-11-09 12:20:00|5806|5800|5806|5800|5808.1|5802.1|5805.4|5799.4|31
1636460700000|2021-11-09 12:25:00|5805.9|5799.9|5805.5|5799.5|5807.4|5801.4|5805.5|5799.5|36
1636461000000|2021-11-09 12:30:00|5805.4|5799.4|5799.6|5793.6|5806|5800|5798.6|5792.6|36
1636461300000|2021-11-09 12:35:00|5800.7|5794.7|5794.2|5788.2|5801.2|5795.2|5792.7|5786.7|98
1636461600000|2021-11-09 12:40:00|5794.7|5788.7|5796.6|5790.6|5796.7|5790.7|5794.2|5788.2|51
1636461900000|2021-11-09 12:45:00|5795.7|5789.7|5794.1|5788.1|5796.6|5790.6|5793.1|5787.1|52
1636462200000|2021-11-09 12:50:00|5793.6|5787.6|5793.1|5787.1|5796.6|5790.6|5791.6|5785.6|48
1636462500000|2021-11-09 12:55:00|5792.6|5786.6|5796.6|5790.6|5796.7|5790.7|5792.6|5786.6|30
1636462800000|2021-11-09 13:00:00|5797.1|5791.1|5793.5|5787.5|5797.6|5791.6|5793|5787|115
1636463100000|2021-11-09 13:05:00|5793.6|5787.6|5798.4|5792.4|5799.4|5793.4|5793.6|5787.6|93
1636463400000|2021-11-09 13:10:00|5797|5791|5797.4|5791.4|5798.6|5792.6|5797|5791|131
1636463700000|2021-11-09 13:15:00|5799.9|5793.9|5798|5792|5799.9|5793.9|5797|5791|97
1636464000000|2021-11-09 13:20:00|5798.4|5792.4|5798.9|5792.9|5799.9|5793.9|5798|5792|134
1636464300000|2021-11-09 13:25:00|5799|5793|5802.3|5796.3|5804.2|5798.2|5796.7|5790.7|153
1636464600000|2021-11-09 13:30:00|5801.8|5795.8|5802.5|5796.5|5804.9|5798.9|5799.2|5793.2|131
1636464900000|2021-11-09 13:35:00|5801.9|5795.9|5806.7|5800.7|5810.1|5804.1|5801.9|5795.9|145
1636465200000|2021-11-09 13:40:00|5805.7|5799.7|5805.1|5799.1|5806.9|5800.9|5801.7|5795.7|146
1636468200000|2021-11-09 14:30:00|5805.7|5799.7|5814.4|5808.4|5827.4|5821.4|5796.1|5790.1|1086
1636468500000|2021-11-09 14:35:00|5815|5809|5808.4|5802.4|5818|5812|5796.2|5790.2|434
1636468800000|2021-11-09 14:40:00|5810.1|5804.1|5799.6|5793.6|5814.1|5808.1|5797.5|5791.5|253
1636469100000|2021-11-09 14:45:00|5799.5|5793.5|5795.4|5789.4|5799.5|5793.5|5781.8|5775.8|411
1636469400000|2021-11-09 14:50:00|5795.3|5789.3|5781.3|5775.3|5807.8|5801.8|5780.3|5774.3|476
1636469700000|2021-11-09 14:55:00|5780.9|5774.9|5769.9|5763.9|5783.4|5777.4|5768.2|5762.2|508
1636470000000|2021-11-09 15:00:00|5769.3|5763.3|5775.4|5769.4|5788.3|5782.3|5767.3|5761.3|457
1636470300000|2021-11-09 15:05:00|5775.3|5769.3|5768|5762|5776.8|5770.8|5766.5|5760.5|350
1636470600000|2021-11-09 15:10:00|5767.9|5761.9|5770.4|5764.4|5770.4|5764.4|5760.5|5754.5|749
1636470900000|2021-11-09 15:15:00|5770.5|5764.5|5776.8|5770.8|5783.9|5777.9|5770.5|5764.5|360
1636471200000|2021-11-09 15:20:00|5776.3|5770.3|5783.8|5777.8|5790.2|5784.2|5774.2|5768.2|327
1636471500000|2021-11-09 15:25:00|5783.6|5777.6|5805.8|5799.8|5811.9|5805.9|5779.9|5773.9|554
1636471800000|2021-11-09 15:30:00|5805.9|5799.9|5786|5780|5812.4|5806.4|5786|5780|443
1636472100000|2021-11-09 15:35:00|5785.9|5779.9|5768.1|5762.1|5786|5780|5766.6|5760.6|347
1636472400000|2021-11-09 15:40:00|5767.1|5761.1|5763.4|5757.4|5771.1|5765.1|5759.5|5753.5|531
1636472700000|2021-11-09 15:45:00|5762.9|5756.9|5773|5767|5774.3|5768.3|5760.5|5754.5|200
1636473000000|2021-11-09 15:50:00|5770.4|5764.4|5771.8|5765.8|5780.8|5774.8|5768.9|5762.9|230
1636473300000|2021-11-09 15:55:00|5771.9|5765.9|5767.9|5761.9|5773.5|5767.5|5765.9|5759.9|209
1636473600000|2021-11-09 16:00:00|5767.4|5761.4|5770.4|5764.4|5774.4|5768.4|5766.8|5760.8|198
1636473900000|2021-11-09 16:05:00|5770|5764|5762.2|5756.2|5770.9|5764.9|5753.8|5747.8|273
1636474200000|2021-11-09 16:10:00|5762.7|5756.7|5752.8|5746.8|5765.2|5759.2|5746.1|5740.1|475
1636474500000|2021-11-09 16:15:00|5754.1|5748.1|5746.4|5740.4|5755.2|5749.2|5741.9|5735.9|336
1636474800000|2021-11-09 16:20:00|5746|5740|5753.8|5747.8|5757|5751|5746|5740|265
1636475100000|2021-11-09 16:25:00|5753.3|5747.3|5746.9|5740.9|5753.3|5747.3|5746.5|5740.5|238
1636475400000|2021-11-09 16:30:00|5744.4|5738.4|5744.3|5738.3|5747.7|5741.7|5741.6|5735.6|235
1636475700000|2021-11-09 16:35:00|5744.2|5738.2|5738.3|5732.3|5744.2|5738.2|5734.3|5728.3|436
1636476000000|2021-11-09 16:40:00|5738.4|5732.4|5740.8|5734.8|5741.8|5735.8|5735|5729|259
1636476300000|2021-11-09 16:45:00|5740.7|5734.7|5738.7|5732.7|5743.3|5737.3|5735.3|5729.3|444
1636476600000|2021-11-09 16:50:00|5738.6|5732.6|5739|5733|5742.8|5736.8|5735.6|5729.6|423
1636476900000|2021-11-09 16:55:00|5738.5|5732.5|5745.6|5739.6|5754.4|5748.1|5737.5|5731.5|605
1636477200000|2021-11-09 17:00:00|5770.1|5755.1|5901.6|5895.6|5903|5897|5770.1|5755.1|2517
1636477500000|2021-11-09 17:05:00|5901.7|5895.7|5869.2|5863.2|5917.5|5911.5|5811.3|5805.3|1673
1636477800000|2021-11-09 17:10:00|5870.7|5864.7|5839.8|5833.8|5874.2|5868.2|5834.7|5828.7|605
1636478100000|2021-11-09 17:15:00|5840.3|5834.3|5842|5836|5860.2|5854.2|5834.4|5828.4|545
1636478400000|2021-11-09 17:20:00|5842.4|5836.4|5843.6|5837.6|5855.4|5849.4|5830|5824|511
1636478700000|2021-11-09 17:25:00|5842.7|5836.7|5835.2|5829.2|5850.8|5844.8|5829.3|5823.3|371
1636479000000|2021-11-09 17:30:00|5835.6|5829.6|5827.1|5821.1|5844.1|5838.1|5823.1|5817.1|402
1636479300000|2021-11-09 17:35:00|5827.2|5821.2|5820.6|5814.6|5833.1|5827.1|5817.6|5811.6|463
1636479600000|2021-11-09 17:40:00|5820.2|5814.2|5821.1|5815.1|5833.6|5827.6|5817.6|5811.6|265
1636479900000|2021-11-09 17:45:00|5823.1|5817.1|5820.6|5814.6|5836.5|5830.5|5820.6|5814.6|279
1636480200000|2021-11-09 17:50:00|5821.1|5815.1|5819.9|5813.9|5827|5821|5816.8|5810.8|568
1636480500000|2021-11-09 17:55:00|5820|5814|5822.8|5816.8|5830.9|5824.9|5820|5814|224
1636480800000|2021-11-09 18:00:00|5823.3|5817.3|5823.6|5817.6|5828.7|5822.7|5811.8|5805.8|441
1636481100000|2021-11-09 18:05:00|5824.1|5818.1|5827.4|5821.4|5827.9|5821.9|5818.9|5812.9|578
1636481400000|2021-11-09 18:10:00|5827.3|5821.3|5833.9|5827.9|5834.5|5828.5|5823.4|5817.4|178
1636481700000|2021-11-09 18:15:00|5834|5828|5834.9|5828.9|5840.9|5834.9|5831.9|5825.9|184
1636482000000|2021-11-09 18:20:00|5835.5|5829.5|5843.4|5837.4|5843.9|5837.9|5835.5|5829.5|178
1636482300000|2021-11-09 18:25:00|5844.5|5838.5|5827.9|5821.9|5844.5|5838.5|5825.4|5819.4|145
1636482600000|2021-11-09 18:30:00|5828.3|5822.3|5836|5830|5838.1|5832.1|5821.9|5815.9|338
1636482900000|2021-11-09 18:35:00|5836.4|5830.4|5839.1|5833.1|5839.7|5833.7|5833.5|5827.5|211
1636483200000|2021-11-09 18:40:00|5839.7|5833.7|5847.1|5841.1|5847.1|5841.1|5839.7|5833.7|530
1636483500000|2021-11-09 18:45:00|5845.6|5839.6|5857.7|5851.7|5857.7|5851.7|5839.5|5833.5|222
1636483800000|2021-11-09 18:50:00|5857.2|5851.2|5843.1|5837.1|5858.7|5852.7|5842.1|5836.1|240
1636484100000|2021-11-09 18:55:00|5843.6|5837.6|5844|5838|5847.7|5841.7|5835.1|5829.1|282
1636484400000|2021-11-09 19:00:00|5844.1|5838.1|5855.2|5849.2|5855.2|5849.2|5842.1|5836.1|315
1636484700000|2021-11-09 19:05:00|5857.2|5851.2|5854.1|5848.1|5865|5859|5847.5|5841.5|336
1636485000000|2021-11-09 19:10:00|5853.9|5847.9|5842.2|5836.2|5857.1|5851.1|5835.6|5829.6|1227
1636485300000|2021-11-09 19:15:00|5843.1|5837.1|5847.4|5841.4|5864.5|5858.5|5832.7|5826.7|363
1636506000000|2021-11-10 01:00:00|5850.8|5844.8|5848.4|5842.4|5866.9|5860.9|5841.9|5835.9|216
1636506300000|2021-11-10 01:05:00|5848.3|5842.3|5854.7|5848.7|5859.4|5853.4|5847.9|5841.9|55
1636506600000|2021-11-10 01:10:00|5854.8|5848.8|5870|5864|5870.8|5864.8|5853.2|5847.2|33
1636506900000|2021-11-10 01:15:00|5869.9|5863.9|5868.3|5862.3|5878.8|5872.8|5868.3|5862.3|92
1636507200000|2021-11-10 01:20:00|5869.3|5863.3|5866.4|5860.4|5870.8|5864.8|5860.3|5854.3|37
1636507500000|2021-11-10 01:25:00|5866.3|5860.3|5864.3|5858.3|5868.6|5862.6|5862.7|5856.7|23
1636507800000|2021-11-10 01:30:00|5864.5|5858.5|5864.8|5858.8|5867.3|5861.3|5861.8|5855.8|12
1636508100000|2021-11-10 01:35:00|5864.4|5858.4|5865.5|5859.5|5866|5860|5863.5|5857.5|13
1636508400000|2021-11-10 01:40:00|5864.9|5858.9|5857.2|5851.2|5865|5859|5856.5|5850.5|20
1636508700000|2021-11-10 01:45:00|5857.3|5851.3|5854.3|5848.3|5857.7|5851.7|5852.3|5846.3|10
1636509000000|2021-11-10 01:50:00|5853.8|5847.8|5856.3|5850.3|5856.8|5850.8|5852.4|5846.4|7
1636509300000|2021-11-10 01:55:00|5856.2|5850.2|5860.3|5854.3|5860.8|5854.8|5854.8|5848.8|5
1636509600000|2021-11-10 02:00:00|5859.8|5853.8|5859.9|5853.9|5860.9|5854.9|5856|5850|10
1636509900000|2021-11-10 02:05:00|5860.3|5854.3|5865.4|5859.4|5865.9|5859.9|5860.3|5854.3|6
1636510200000|2021-11-10 02:10:00|5865.3|5859.3|5867.5|5861.5|5867.5|5861.5|5861.9|5855.9|11
1636510500000|2021-11-10 02:15:00|5867.4|5861.4|5859.4|5853.4|5867.4|5861.4|5857.9|5851.9|9
1636510800000|2021-11-10 02:20:00|5859.9|5853.9|5860.4|5854.4|5861|5855|5859|5853|3
1636511100000|2021-11-10 02:25:00|5860.5|5854.5|5865|5859|5865|5859|5860.4|5854.4|7
1636511400000|2021-11-10 02:30:00|5865.1|5859.1|5859.9|5853.9|5866.9|5860.9|5859.4|5853.4|5
1636511700000|2021-11-10 02:35:00|5860.4|5854.4|5865.4|5859.4|5867.4|5861.4|5859.4|5853.4|8
1636512000000|2021-11-10 02:40:00|5865.9|5859.9|5871.9|5865.9|5872.5|5866.5|5865|5859|23
1636512300000|2021-11-10 02:45:00|5872.4|5866.4|5876.9|5870.9|5880.8|5874.8|5870.4|5864.4|57
1636512600000|2021-11-10 02:50:00|5877.4|5871.4|5866.4|5860.4|5877.4|5871.4|5864.4|5858.4|60
1636512900000|2021-11-10 02:55:00|5865.9|5859.9|5860.9|5854.9|5866.4|5860.4|5859.9|5853.9|7
1636513200000|2021-11-10 03:00:00|5860.1|5854.1|5861.9|5855.9|5862.9|5856.9|5859.9|5853.9|8
1636513500000|2021-11-10 03:05:00|5861.4|5855.4|5858.9|5852.9|5862.9|5856.9|5857.3|5851.3|26
1636513800000|2021-11-10 03:10:00|5858.8|5852.8|5867.4|5861.4|5871|5865|5858.4|5852.4|38
1636514100000|2021-11-10 03:15:00|5867.9|5861.9|5862.9|5856.9|5867.9|5861.9|5862.4|5856.4|16
1636514400000|2021-11-10 03:20:00|5863.5|5857.5|5863.1|5857.1|5866.1|5860.1|5862.5|5856.5|14
1636514700000|2021-11-10 03:25:00|5863.2|5857.2|5861.1|5855.1|5863.2|5857.2|5857.6|5851.6|2
1636515000000|2021-11-10 03:30:00|5861.5|5855.5|5859.7|5853.7|5861.5|5855.5|5859.6|5853.6|3
1636515300000|2021-11-10 03:35:00|5860.1|5854.1|5860.6|5854.6|5861.1|5855.1|5860.1|5854.1|1
1636515600000|2021-11-10 03:40:00|5860.5|5854.5|5861.1|5855.1|5861.1|5855.1|5859.6|5853.6|2
1636515900000|2021-11-10 03:45:00|5860.6|5854.6|5859.6|5853.6|5861|5855|5859.1|5853.1|6
1636516200000|2021-11-10 03:50:00|5859.7|5853.7|5858.6|5852.6|5860.1|5854.1|5858.5|5852.5|2
1636516500000|2021-11-10 03:55:00|5858.5|5852.5|5856.6|5850.6|5858.5|5852.5|5855.6|5849.6|9
1636516800000|2021-11-10 04:00:00|5856.1|5850.1|5856.6|5850.6|5856.6|5850.6|5856.1|5850.1|2
1636517100000|2021-11-10 04:05:00|5856.5|5850.5|5855.6|5849.6|5856.6|5850.6|5855.6|5849.6|2
1636517400000|2021-11-10 04:10:00|5856|5850|5853.1|5847.1|5856.6|5850.6|5852.6|5846.6|7
1636517700000|2021-11-10 04:15:00|5853|5847|5851.6|5845.6|5853.1|5847.1|5850.1|5844.1|9
1636518000000|2021-11-10 04:20:00|5851.1|5845.1|5851.6|5845.6|5851.6|5845.6|5850.1|5844.1|3
1636518300000|2021-11-10 04:25:00|5851.1|5845.1|5848.1|5842.1|5851.6|5845.6|5848.1|5842.1|6
1636518600000|2021-11-10 04:30:00|5848.6|5842.6|5845.1|5839.1|5848.6|5842.6|5844.5|5838.5|11
1636518900000|2021-11-10 04:35:00|5844.5|5838.5|5841.4|5835.4|5844.9|5838.9|5841|5835|77
1636519200000|2021-11-10 04:40:00|5842.8|5836.8|5842.4|5836.4|5843.8|5837.8|5841.9|5835.9|6
1636519500000|2021-11-10 04:45:00|5842.8|5836.8|5848.4|5842.4|5848.5|5842.5|5842.4|5836.4|6
1636519800000|2021-11-10 04:50:00|5848.9|5842.9|5850.4|5844.4|5851.4|5845.4|5848.9|5842.9|4
1636520100000|2021-11-10 04:55:00|5850.3|5844.3|5849.9|5843.9|5851|5845|5848.4|5842.4|4
1636520400000|2021-11-10 05:00:00|5850.4|5844.4|5850.9|5844.9|5852.4|5846.4|5850|5844|9
1636520700000|2021-11-10 05:05:00|5851.4|5845.4|5850.9|5844.9|5851.8|5845.8|5850.5|5844.5|0
1636521000000|2021-11-10 05:10:00|5850.4|5844.4|5848.9|5842.9|5850.4|5844.4|5848.5|5842.5|2
1636521300000|2021-11-10 05:15:00|5848.4|5842.4|5847.9|5841.9|5848.4|5842.4|5845.4|5839.4|3
1636521600000|2021-11-10 05:20:00|5846.5|5840.5|5848.4|5842.4|5848.4|5842.4|5845.4|5839.4|4
1636521900000|2021-11-10 05:25:00|5848.8|5842.8|5848.4|5842.4|5850.3|5844.3|5846.4|5840.4|20
1636522200000|2021-11-10 05:30:00|5848.5|5842.5|5840.5|5834.5|5848.5|5842.5|5840.5|5834.5|41
1636522500000|2021-11-10 05:35:00|5841.4|5835.4|5841.5|5835.5|5842.9|5836.9|5839.5|5833.5|30
1636522800000|2021-11-10 05:40:00|5842|5836|5842.9|5836.9|5844.9|5838.9|5842|5836|5
1636523100000|2021-11-10 05:45:00|5843|5837|5847.9|5841.9|5849.5|5843.5|5843|5837|12
1636523400000|2021-11-10 05:50:00|5848.9|5842.9|5847.9|5841.9|5849.4|5843.4|5845.9|5839.9|3
1636523700000|2021-11-10 05:55:00|5848.9|5842.9|5851.4|5845.4|5854.3|5848.3|5846.9|5840.9|19
1636524000000|2021-11-10 06:00:00|5852.7|5846.7|5855.9|5849.9|5856.4|5850.4|5851.4|5845.4|10
1636524300000|2021-11-10 06:05:00|5856|5850|5860.4|5854.4|5860.9|5854.9|5855.4|5849.4|5
1636524600000|2021-11-10 06:10:00|5861|5855|5857.9|5851.9|5862|5856|5856.9|5850.9|15
1636524900000|2021-11-10 06:15:00|5857.5|5851.5|5865.5|5859.5|5869|5863|5857.5|5851.5|43
1636525200000|2021-11-10 06:20:00|5865.1|5859.1|5868.9|5862.9|5870.8|5864.8|5864.6|5858.6|49
1636525500000|2021-11-10 06:25:00|5868.4|5862.4|5867|5861|5870.9|5864.9|5865.6|5859.6|10
1636525800000|2021-11-10 06:30:00|5867.5|5861.5|5872.5|5866.5|5876|5870|5867.5|5861.5|11
1636526100000|2021-11-10 06:35:00|5873.5|5867.5|5875|5869|5876.5|5870.5|5872.5|5866.5|22
1636526400000|2021-11-10 06:40:00|5875.4|5869.4|5878|5872|5879.5|5873.5|5874.4|5868.4|20
1636526700000|2021-11-10 06:45:00|5878.1|5872.1|5880|5874|5881.5|5875.5|5874.5|5868.5|15
1636527000000|2021-11-10 06:50:00|5879.5|5873.5|5885.6|5879.6|5886.4|5880.4|5879|5873|83
1636527300000|2021-11-10 06:55:00|5885.5|5879.5|5884|5878|5886|5880|5882.6|5876.6|15
1636527600000|2021-11-10 07:00:00|5883|5877|5883|5877|5884|5878|5880|5874|7
1636527900000|2021-11-10 07:05:00|5883.1|5877.1|5883.1|5877.1|5886|5880|5882.5|5876.5|11
1636528200000|2021-11-10 07:10:00|5883.5|5877.5|5881.5|5875.5|5886.5|5880.5|5878.3|5872.3|30
1636528500000|2021-11-10 07:15:00|5882.5|5876.5|5882|5876|5883.5|5877.5|5878.9|5872.9|27
1636528800000|2021-11-10 07:20:00|5883.4|5877.4|5888.5|5882.5|5891.1|5885.1|5883.4|5877.4|45
1636529100000|2021-11-10 07:25:00|5889|5883|5890|5884|5890|5884|5885.5|5879.5|26
1636529400000|2021-11-10 07:30:00|5891|5885|5887|5881|5891|5885|5886|5880|9
1636529700000|2021-11-10 07:35:00|5887.5|5881.5|5883|5877|5887.5|5881.5|5882.5|5876.5|9
1636530000000|2021-11-10 07:40:00|5882.9|5876.9|5878.8|5872.8|5882.9|5876.9|5877.8|5871.8|20
1636530300000|2021-11-10 07:45:00|5878.7|5872.7|5877.8|5871.8|5879.8|5873.8|5876.3|5870.3|12
1636530600000|2021-11-10 07:50:00|5878.3|5872.3|5876.3|5870.3|5880.3|5874.3|5876.3|5870.3|10
1636530900000|2021-11-10 07:55:00|5876.8|5870.8|5872.3|5866.3|5878.8|5872.8|5868.9|5862.9|31
1636531200000|2021-11-10 08:00:00|5871.8|5865.8|5877.3|5871.3|5881.3|5875.3|5871.8|5865.8|24
1636531500000|2021-11-10 08:05:00|5878.8|5872.8|5885.4|5879.4|5887.7|5881.7|5878.8|5872.8|27
1636531800000|2021-11-10 08:10:00|5885.8|5879.8|5885.9|5879.9|5888.7|5882.7|5884.8|5878.8|14
1636532100000|2021-11-10 08:15:00|5885.4|5879.4|5888.8|5882.8|5888.8|5882.8|5885.4|5879.4|54
1636532400000|2021-11-10 08:20:00|5890.8|5884.8|5898.8|5892.8|5903.9|5897.9|5890.8|5884.8|154
1636532700000|2021-11-10 08:25:00|5899.2|5893.2|5906.7|5900.7|5906.8|5900.8|5898.2|5892.2|55
1636533000000|2021-11-10 08:30:00|5906.8|5900.8|5918.7|5912.7|5918.7|5912.7|5906.3|5900.3|131
1636533300000|2021-11-10 08:35:00|5919.8|5913.8|5917.8|5911.8|5924.8|5918.8|5912.7|5906.7|130
1636533600000|2021-11-10 08:40:00|5918.2|5912.2|5911.8|5905.8|5919.2|5913.2|5909.7|5903.7|35
1636533900000|2021-11-10 08:45:00|5911.4|5905.4|5904.7|5898.7|5913.2|5907.2|5902.4|5896.4|66
1636534200000|2021-11-10 08:50:00|5905.2|5899.2|5907.2|5901.2|5907.7|5901.7|5900.7|5894.7|20
1636534500000|2021-11-10 08:55:00|5908.2|5902.2|5904.8|5898.8|5908.2|5902.2|5904.8|5898.8|17
1636534800000|2021-11-10 09:00:00|5905.2|5899.2|5906.7|5900.7|5909.1|5903.1|5903.6|5897.6|25
1636535100000|2021-11-10 09:05:00|5906.2|5900.2|5900.8|5894.8|5907.8|5901.8|5899.8|5893.8|34
1636535400000|2021-11-10 09:10:00|5900.3|5894.3|5900.8|5894.8|5902.9|5896.9|5899.8|5893.8|16
1636535700000|2021-11-10 09:15:00|5900.3|5894.3|5902.3|5896.3|5902.3|5896.3|5899.8|5893.8|39
1636536000000|2021-11-10 09:20:00|5901.3|5895.3|5902.2|5896.2|5903.6|5897.6|5892.7|5886.7|119
1636536300000|2021-11-10 09:25:00|5902.1|5896.1|5897.2|5891.2|5905.5|5899.5|5897.2|5891.2|82
1636536600000|2021-11-10 09:30:00|5897.1|5891.1|5895.2|5889.2|5898.2|5892.2|5893.7|5887.7|32
1636536900000|2021-11-10 09:35:00|5894.7|5888.7|5896.7|5890.7|5898.8|5892.8|5894.7|5888.7|16
1636537200000|2021-11-10 09:40:00|5896.8|5890.8|5889.1|5883.1|5897.2|5891.2|5889.1|5883.1|23
1636537500000|2021-11-10 09:45:00|5889|5883|5884.2|5878.2|5890.3|5884.3|5882.1|5876.1|38
1636537800000|2021-11-10 09:50:00|5884.8|5878.8|5882.2|5876.2|5885.4|5879.4|5881.7|5875.7|22
1636538100000|2021-11-10 09:55:00|5882.1|5876.1|5874.7|5868.7|5882.1|5876.1|5871.7|5865.7|28
1636538400000|2021-11-10 10:00:00|5874.6|5868.6|5877.8|5871.8|5879.1|5873.1|5873.1|5867.1|38
1636538700000|2021-11-10 10:05:00|5878.2|5872.2|5882.6|5876.6|5884.8|5878.8|5878.2|5872.2|11
1636539000000|2021-11-10 10:10:00|5882.7|5876.7|5882|5876|5884.8|5878.8|5881.6|5875.6|20
1636539300000|2021-11-10 10:15:00|5881.9|5875.9|5881.9|5875.9|5882.6|5876.6|5881.4|5875.4|10
1636539600000|2021-11-10 10:20:00|5883.5|5877.5|5883.5|5877.5|5887.1|5881.1|5882.5|5876.5|11
1636539900000|2021-11-10 10:25:00|5883.6|5877.6|5883.1|5877.1|5885.6|5879.6|5882.5|5876.5|9
1636540200000|2021-11-10 10:30:00|5883.2|5877.2|5882.1|5876.1|5884.1|5878.1|5880.6|5874.6|12
1636540500000|2021-11-10 10:35:00|5882.2|5876.2|5882.1|5876.1|5884.6|5878.6|5880.6|5874.6|24
1636540800000|2021-11-10 10:40:00|5881.6|5875.6|5878.1|5872.1|5881.6|5875.6|5877.6|5871.6|10
1636541100000|2021-11-10 10:45:00|5878.6|5872.6|5877.5|5871.5|5879.1|5873.1|5877|5871|10
1636541400000|2021-11-10 10:50:00|5878|5872|5881.4|5875.4|5882.4|5876.4|5877|5871|24
1636541700000|2021-11-10 10:55:00|5882.3|5876.3|5881.4|5875.4|5882.3|5876.3|5881.4|5875.4|6
1636542000000|2021-11-10 11:00:00|5880.9|5874.9|5885.5|5879.5|5887|5881|5880.9|5874.9|24
1636542300000|2021-11-10 11:05:00|5886|5880|5880.9|5874.9|5887|5881|5880.9|5874.9|21
1636542600000|2021-11-10 11:10:00|5881.2|5875.2|5876.3|5870.3|5881.2|5875.2|5875.3|5869.3|44
1636542900000|2021-11-10 11:15:00|5875.5|5869.5|5876.9|5870.9|5877.3|5871.3|5873.7|5867.7|16
1636543200000|2021-11-10 11:20:00|5876.8|5870.8|5877.3|5871.3|5877.4|5871.4|5876.3|5870.3|2
1636543500000|2021-11-10 11:25:00|5875.2|5869.2|5871.8|5865.8|5876.9|5870.9|5865.9|5859.9|42
1636543800000|2021-11-10 11:30:00|5872.3|5866.3|5877.4|5871.4|5877.4|5871.4|5871.7|5865.7|15
1636544100000|2021-11-10 11:35:00|5876.9|5870.9|5877.5|5871.5|5879.4|5873.4|5875.5|5869.5|18
1636544400000|2021-11-10 11:40:00|5877.1|5871.1|5887.5|5881.5|5888|5882|5877.1|5871.1|41
1636544700000|2021-11-10 11:45:00|5886.6|5880.6|5887.5|5881.5|5888.4|5882.4|5886.6|5880.6|21
1636545000000|2021-11-10 11:50:00|5887.1|5881.1|5894.8|5888.8|5894.8|5888.8|5887|5881|83
1636545300000|2021-11-10 11:55:00|5896.8|5890.8|5902.8|5896.8|5902.8|5896.8|5896.4|5890.4|48
1636545600000|2021-11-10 12:00:00|5902.7|5896.7|5900.9|5894.9|5903.4|5897.4|5900.4|5894.4|40
1636545900000|2021-11-10 12:05:00|5901|5895|5902.5|5896.5|5904.3|5898.3|5901|5895|46
1636546200000|2021-11-10 12:10:00|5902.6|5896.6|5904.5|5898.5|5909.5|5903.5|5902.5|5896.5|21
1636546500000|2021-11-10 12:15:00|5904.7|5898.7|5905.9|5899.9|5906|5900|5903.5|5897.5|12
1636546800000|2021-11-10 12:20:00|5905.5|5899.5|5901.7|5895.7|5907.6|5901.6|5901.7|5895.7|37
1636547100000|2021-11-10 12:25:00|5901.6|5895.6|5901.2|5895.2|5902.8|5896.8|5898.2|5892.2|85
1636547400000|2021-11-10 12:30:00|5900.8|5894.8|5899.7|5893.7|5902.6|5896.6|5899.3|5893.3|221
1636547700000|2021-11-10 12:35:00|5900.2|5894.2|5899.9|5893.9|5902.4|5896.4|5899.9|5893.9|47
1636548000000|2021-11-10 12:40:00|5899.1|5893.1|5901.9|5895.9|5904.4|5898.4|5899.1|5893.1|31
1636548300000|2021-11-10 12:45:00|5902.9|5896.9|5895.7|5889.7|5903.8|5897.8|5895.6|5889.6|122
1636548600000|2021-11-10 12:50:00|5895.2|5889.2|5892.9|5886.9|5895.6|5889.6|5890.3|5884.3|34
1636548900000|2021-11-10 12:55:00|5892.8|5886.8|5896.3|5890.3|5897.8|5891.8|5891.8|5885.8|35
1636549200000|2021-11-10 13:00:00|5896.2|5890.2|5895.4|5889.4|5901.5|5895.5|5893.3|5887.3|117
1636549500000|2021-11-10 13:05:00|5894.4|5888.4|5893|5887|5898.5|5892.5|5892.6|5886.6|46
1636549800000|2021-11-10 13:10:00|5892.5|5886.5|5903.6|5897.6|5906.1|5900.1|5891.8|5885.8|137
1636550100000|2021-11-10 13:15:00|5903.1|5897.1|5914.5|5908.5|5916.7|5910.7|5903.1|5897.1|152
1636550400000|2021-11-10 13:20:00|5913.9|5907.9|5912|5906|5916|5910|5908.1|5902.1|79
1636550700000|2021-11-10 13:25:00|5911.6|5905.6|5905.7|5899.7|5921.9|5915.9|5905.3|5899.3|203
1636551000000|2021-11-10 13:30:00|5906.6|5900.6|5912.7|5906.7|5916.2|5910.2|5903.1|5897.1|229
1636551300000|2021-11-10 13:35:00|5912.8|5906.8|5910.6|5904.6|5916.2|5910.2|5903.9|5897.9|129
1636551600000|2021-11-10 13:40:00|5910.7|5904.7|5896.3|5890.3|5925.5|5919.5|5896.1|5890.1|323
1636554600000|2021-11-10 14:30:00|5900.4|5894.4|5936.1|5930.1|5936.2|5930.2|5895.3|5889.3|1421
1636554900000|2021-11-10 14:35:00|5936.6|5930.6|5932|5926|5970.6|5964.6|5927.4|5921.4|1221
1636555200000|2021-11-10 14:40:00|5933.1|5927.1|5949.6|5943.6|5955.6|5949.6|5918.2|5912.2|805
1636555500000|2021-11-10 14:45:00|5949.1|5943.1|5950.6|5944.6|5957|5951|5918.2|5912.2|933
1636555800000|2021-11-10 14:50:00|5950.5|5944.5|5954.1|5948.1|5960.6|5954.6|5940|5934|528
1636556100000|2021-11-10 14:55:00|5952.1|5946.1|5943.4|5937.4|5959.4|5953.4|5941.9|5935.9|519
1636556400000|2021-11-10 15:00:00|5943.6|5937.6|5943.7|5937.7|5949.4|5943.4|5928.9|5922.9|794
1636556700000|2021-11-10 15:05:00|5944.2|5938.2|5944.6|5938.6|5956.7|5950.7|5940.7|5934.7|275
1636557000000|2021-11-10 15:10:00|5943.5|5937.5|5916.1|5910.1|5943.5|5937.5|5906|5900|1689
1636557300000|2021-11-10 15:15:00|5915.9|5909.9|5916.1|5910.1|5920.2|5914.2|5910.1|5904.1|409
1636557600000|2021-11-10 15:20:00|5916|5910|5913.9|5907.9|5932.1|5926.1|5913.9|5907.9|553
1636557900000|2021-11-10 15:25:00|5913.1|5907.1|5927.1|5921.1|5933.1|5927.1|5911.6|5905.6|306
1636558200000|2021-11-10 15:30:00|5927.4|5921.4|5946.7|5940.7|5952.2|5946.2|5921.6|5915.6|512
1636558500000|2021-11-10 15:35:00|5946.6|5940.6|5938.1|5932.1|5947.2|5941.2|5932.1|5926.1|332
1636558800000|2021-11-10 15:40:00|5936.7|5930.7|5920.2|5914.2|5936.7|5930.7|5914.2|5908.2|370
1636559100000|2021-11-10 15:45:00|5920.7|5914.7|5917.4|5911.4|5936.6|5930.6|5913.3|5907.3|345
1636559400000|2021-11-10 15:50:00|5917.3|5911.3|5912.7|5906.7|5917.3|5911.3|5910.9|5904.9|859
1636559700000|2021-11-10 15:55:00|5911.7|5905.7|5900.6|5894.6|5914.8|5908.8|5894.1|5888.1|764
1636560000000|2021-11-10 16:00:00|5900.7|5894.7|5923.7|5917.7|5928.6|5922.6|5900.2|5894.2|500
1636560300000|2021-11-10 16:05:00|5923.2|5917.2|5928.7|5922.7|5934.2|5928.2|5916.2|5910.2|293
1636560600000|2021-11-10 16:10:00|5931.5|5925.5|5945.7|5939.7|5945.7|5939.7|5931.5|5925.5|170
1636560900000|2021-11-10 16:15:00|5943.7|5937.7|5940.2|5934.2|5950.3|5944.3|5940.2|5934.2|502
1636561200000|2021-11-10 16:20:00|5941.2|5935.2|5949.5|5943.5|5950|5944|5940.7|5934.7|259
1636561500000|2021-11-10 16:25:00|5949.4|5943.4|5946.4|5940.4|5949.5|5943.5|5944.1|5938.1|169
1636561800000|2021-11-10 16:30:00|5946|5940|5948.4|5942.4|5949.5|5943.5|5943.3|5937.3|146
1636562100000|2021-11-10 16:35:00|5947.8|5941.8|5951|5945|5955.8|5949.8|5946.9|5940.9|201
1636562400000|2021-11-10 16:40:00|5949.6|5943.6|5944.4|5938.4|5960|5954|5942.3|5936.3|291
1636562700000|2021-11-10 16:45:00|5943.4|5937.4|5950.4|5944.4|5950.5|5944.5|5943.4|5937.4|165
1636563000000|2021-11-10 16:50:00|5950.5|5944.5|5940.7|5934.7|5953.5|5947.5|5934.7|5928.7|385
1636563300000|2021-11-10 16:55:00|5940.2|5934.2|5938.2|5932.2|5942.8|5936.8|5935.7|5929.7|323
1636563600000|2021-11-10 17:00:00|5938.7|5932.7|5934.7|5928.7|5942.2|5936.2|5930.2|5924.2|290
1636563900000|2021-11-10 17:05:00|5934.2|5928.2|5923.2|5917.2|5936.7|5930.7|5918.3|5912.3|222
1636564200000|2021-11-10 17:10:00|5922.7|5916.7|5933.3|5927.3|5935.8|5929.8|5921.7|5915.7|157
1636564500000|2021-11-10 17:15:00|5932.9|5926.9|5939.2|5933.2|5942.2|5936.2|5932.7|5926.7|185
1636564800000|2021-11-10 17:20:00|5938.8|5932.8|5931.7|5925.7|5938.8|5932.8|5931.2|5925.2|198
1636565100000|2021-11-10 17:25:00|5931.2|5925.2|5913.8|5907.8|5931.2|5925.2|5913.2|5907.2|469
1636565400000|2021-11-10 17:30:00|5913.7|5907.7|5916.6|5910.6|5917.5|5911.5|5909.3|5903.3|573
1636565700000|2021-11-10 17:35:00|5915.6|5909.6|5919.1|5913.1|5927.1|5921.1|5915.6|5909.6|302
1636566000000|2021-11-10 17:40:00|5919|5913|5921.1|5915.1|5922.6|5916.6|5914.6|5908.6|170
1636566300000|2021-11-10 17:45:00|5921.2|5915.2|5906.1|5900.1|5922|5916|5905.1|5899.1|223
1636566600000|2021-11-10 17:50:00|5905.6|5899.6|5905.6|5899.6|5909.1|5903.1|5898|5892|360
1636566900000|2021-11-10 17:55:00|5906.1|5900.1|5905.1|5899.1|5909.1|5903.1|5903.5|5897.5|116
1636567200000|2021-11-10 18:00:00|5904.1|5898.1|5899.2|5893.2|5909.6|5903.6|5897.7|5891.7|300
1636567500000|2021-11-10 18:05:00|5899.1|5893.1|5904.2|5898.2|5914.7|5908.7|5897.2|5891.2|316
1636567800000|2021-11-10 18:10:00|5901.1|5895.1|5906.7|5900.7|5908.2|5902.2|5895.2|5889.2|340
1636568100000|2021-11-10 18:15:00|5906.8|5900.8|5912.3|5906.3|5913.7|5907.7|5906.8|5900.8|197
1636568400000|2021-11-10 18:20:00|5912.8|5906.8|5922.2|5916.2|5927.6|5921.6|5912.2|5906.2|242
1636568700000|2021-11-10 18:25:00|5921.2|5915.2|5917.2|5911.2|5924.1|5918.1|5914.7|5908.7|122
1636569000000|2021-11-10 18:30:00|5916.3|5910.3|5919.8|5913.8|5923.6|5917.6|5916.2|5910.2|367
1636569300000|2021-11-10 18:35:00|5919.3|5913.3|5919.7|5913.7|5923.2|5917.2|5916.6|5910.6|123
1636569600000|2021-11-10 18:40:00|5919.6|5913.6|5918.5|5912.5|5921.3|5915.3|5915.8|5909.8|132
1636569900000|2021-11-10 18:45:00|5919.9|5913.9|5920.6|5914.6|5929.7|5923.7|5917.7|5911.7|416
1636570200000|2021-11-10 18:50:00|5921.2|5915.2|5916.8|5910.8|5922.4|5916.4|5915.3|5909.3|281
1636570500000|2021-11-10 18:55:00|5916.3|5910.3|5915.3|5909.3|5921.8|5915.8|5913.9|5907.9|238
1636570800000|2021-11-10 19:00:00|5915.9|5909.9|5911.9|5905.9|5916.8|5910.8|5911.9|5905.9|327
1636571100000|2021-11-10 19:05:00|5911.5|5905.5|5911.4|5905.4|5914.9|5908.9|5908.9|5902.9|326
1636571400000|2021-11-10 19:10:00|5911.9|5905.9|5904.8|5898.8|5915.8|5909.8|5900.9|5894.9|1343
1636571700000|2021-11-10 19:15:00|5903.7|5897.7|5914.3|5908.3|5916.8|5910.8|5903.7|5897.7|849
1636592400000|2021-11-11 01:00:00|5906.8|5900.8|5904.9|5898.9|5906.8|5900.8|5902.3|5896.3|165
1636592700000|2021-11-11 01:05:00|5905|5899|5904.7|5898.7|5906.4|5900.4|5902.2|5896.2|57
1636593000000|2021-11-11 01:10:00|5904.8|5898.8|5902.2|5896.2|5906.2|5900.2|5901.2|5895.2|46
1636593300000|2021-11-11 01:15:00|5901.7|5895.7|5906.3|5900.3|5907.2|5901.2|5901.7|5895.7|27
1636593600000|2021-11-11 01:20:00|5906.7|5900.7|5907.2|5901.2|5907.7|5901.7|5904.3|5898.3|56
1636593900000|2021-11-11 01:25:00|5906.7|5900.7|5906.7|5900.7|5907.7|5901.7|5905.2|5899.2|71
1636594200000|2021-11-11 01:30:00|5907.2|5901.2|5910.3|5904.3|5910.8|5904.8|5906.2|5900.2|43
1636594500000|2021-11-11 01:35:00|5910.8|5904.8|5914.2|5908.2|5916.2|5910.2|5910.8|5904.8|23
1636594800000|2021-11-11 01:40:00|5914.1|5908.1|5912.2|5906.2|5914.1|5908.1|5911.2|5905.2|4
1636595100000|2021-11-11 01:45:00|5913.2|5907.2|5913.7|5907.7|5914.7|5908.7|5911.7|5905.7|5
1636595400000|2021-11-11 01:50:00|5913.8|5907.8|5919.2|5913.2|5920.2|5914.2|5913.7|5907.7|13
1636595700000|2021-11-11 01:55:00|5918.7|5912.7|5920.2|5914.2|5922.7|5916.7|5918.7|5912.7|74
1636596000000|2021-11-11 02:00:00|5922.2|5916.2|5918.7|5912.7|5922.7|5916.7|5916.7|5910.7|61
1636596300000|2021-11-11 02:05:00|5919.2|5913.2|5917.7|5911.7|5920.2|5914.2|5917.7|5911.7|7
1636596600000|2021-11-11 02:10:00|5917.2|5911.2|5914.5|5908.5|5918.5|5912.5|5909.2|5903.2|120
1636596900000|2021-11-11 02:15:00|5914.6|5908.6|5916.6|5910.6|5917.1|5911.1|5914|5908|1
1636597200000|2021-11-11 02:20:00|5917|5911|5917.6|5911.6|5917.6|5911.6|5916.6|5910.6|1
1636597500000|2021-11-11 02:25:00|5917.5|5911.5|5916.9|5910.9|5917.5|5911.5|5916.4|5910.4|7
1636597800000|2021-11-11 02:30:00|5916.4|5910.4|5920|5914|5920.6|5914.6|5915.1|5909.1|13
1636598100000|2021-11-11 02:35:00|5919.5|5913.5|5918.2|5912.2|5920.9|5914.9|5916.5|5910.5|49
1636598400000|2021-11-11 02:40:00|5918.4|5912.4|5920.3|5914.3|5920.4|5914.4|5918.4|5912.4|0
1636598700000|2021-11-11 02:45:00|5920.4|5914.4|5923.8|5917.8|5928.9|5922.9|5920.3|5914.3|60
1636599000000|2021-11-11 02:50:00|5923.4|5917.4|5927.6|5921.6|5930.4|5924.4|5922.8|5916.8|28
1636599300000|2021-11-11 02:55:00|5927.5|5921.5|5921.7|5915.7|5929|5923|5919.3|5913.3|30
1636599600000|2021-11-11 03:00:00|5922.2|5916.2|5920.9|5914.9|5922.5|5916.5|5918.3|5912.3|149
1636599900000|2021-11-11 03:05:00|5920.4|5914.4|5920.9|5914.9|5921.9|5915.9|5919.3|5913.3|26
1636600200000|2021-11-11 03:10:00|5920.4|5914.4|5919.3|5913.3|5921.9|5915.9|5919.3|5913.3|3
1636600500000|2021-11-11 03:15:00|5919.4|5913.4|5927.1|5921.1|5928|5922|5919.4|5913.4|22
1636600800000|2021-11-11 03:20:00|5927.5|5921.5|5929.5|5923.5|5930|5924|5925.5|5919.5|55
1636601100000|2021-11-11 03:25:00|5929.4|5923.4|5926.8|5920.8|5929.5|5923.5|5924.9|5918.9|3
1636601400000|2021-11-11 03:30:00|5927.3|5921.3|5925.4|5919.4|5927.3|5921.3|5924.8|5918.8|5
1636601700000|2021-11-11 03:35:00|5925.9|5919.9|5930|5924|5930|5924|5925.4|5919.4|5
1636602000000|2021-11-11 03:40:00|5929.6|5923.6|5928.4|5922.4|5929.6|5923.6|5928.4|5922.4|2
1636602300000|2021-11-11 03:45:00|5928.8|5922.8|5928.4|5922.4|5929.4|5923.4|5927|5921|3
1636602600000|2021-11-11 03:50:00|5928|5922|5925.5|5919.5|5928|5922|5925|5919|3
1636602900000|2021-11-11 03:55:00|5925.4|5919.4|5923.2|5917.2|5925.4|5919.4|5922.6|5916.6|6
1636603200000|2021-11-11 04:00:00|5923.3|5917.3|5923.8|5917.8|5923.8|5917.8|5923.2|5917.2|6
1636603500000|2021-11-11 04:05:00|5923.2|5917.2|5923.7|5917.7|5924.4|5918.4|5923.2|5917.2|8
1636603800000|2021-11-11 04:10:00|5923.8|5917.8|5923.7|5917.7|5924.3|5918.3|5923.2|5917.2|3
1636604100000|2021-11-11 04:15:00|5923.3|5917.3|5923.2|5917.2|5923.7|5917.7|5922.3|5916.3|8
1636604400000|2021-11-11 04:20:00|5923.3|5917.3|5923.7|5917.7|5923.7|5917.7|5922.3|5916.3|6
1636604700000|2021-11-11 04:25:00|5923.2|5917.2|5920.8|5914.8|5923.7|5917.7|5920.8|5914.8|5
1636605000000|2021-11-11 04:30:00|5921.3|5915.3|5920.1|5914.1|5921.7|5915.7|5919.1|5913.1|15
1636605300000|2021-11-11 04:35:00|5919.6|5913.6|5919.7|5913.7|5920.1|5914.1|5919.6|5913.6|19
1636605600000|2021-11-11 04:40:00|5919.6|5913.6|5919.6|5913.6|5919.7|5913.7|5919.1|5913.1|4
1636605900000|2021-11-11 04:45:00|5919.1|5913.1|5919.7|5913.7|5919.7|5913.7|5919.1|5913.1|0
1636606200000|2021-11-11 04:50:00|5919.2|5913.2|5919.1|5913.1|5919.2|5913.2|5919.1|5913.1|0
1636606500000|2021-11-11 04:55:00|5919.2|5913.2|5920.7|5914.7|5921.2|5915.2|5919.2|5913.2|3
1636606800000|2021-11-11 05:00:00|5921.1|5915.1|5920.7|5914.7|5921.1|5915.1|5919.1|5913.1|6
1636607100000|2021-11-11 05:05:00|5920.2|5914.2|5919.1|5913.1|5922.2|5916.2|5919.1|5913.1|6
1636607400000|2021-11-11 05:10:00|5918.6|5912.6|5914.1|5908.1|5919.1|5913.1|5913.1|5907.1|19
1636607700000|2021-11-11 05:15:00|5914|5908|5903.5|5897.5|5914|5908|5903.5|5897.5|62
1636608000000|2021-11-11 05:20:00|5906.9|5900.9|5907.4|5901.4|5907.9|5901.9|5906.7|5900.7|27
1636608300000|2021-11-11 05:25:00|5907.5|5901.5|5909.4|5903.4|5909.4|5903.4|5906.9|5900.9|5
1636608600000|2021-11-11 05:30:00|5908.9|5902.9|5913.4|5907.4|5914.8|5908.8|5907.4|5901.4|7
1636608900000|2021-11-11 05:35:00|5912.9|5906.9|5917.4|5911.4|5918.8|5912.8|5912.9|5906.9|1
1636609200000|2021-11-11 05:40:00|5917.9|5911.9|5916.4|5910.4|5918.4|5912.4|5915.9|5909.9|4
1636609500000|2021-11-11 05:45:00|5916.9|5910.9|5918.9|5912.9|5921.4|5915.4|5916.9|5910.9|14
1636609800000|2021-11-11 05:50:00|5917.9|5911.9|5916.9|5910.9|5919.4|5913.4|5916.9|5910.9|1
1636610100000|2021-11-11 05:55:00|5917.3|5911.3|5918.4|5912.4|5918.9|5912.9|5915.4|5909.4|1
1636610400000|2021-11-11 06:00:00|5918.9|5912.9|5911.4|5905.4|5920.3|5914.3|5909.9|5903.9|6
1636610700000|2021-11-11 06:05:00|5912.4|5906.4|5913.9|5907.9|5915.9|5909.9|5912.4|5906.4|4
1636611000000|2021-11-11 06:10:00|5914|5908|5928|5922|5929.5|5923.5|5913.9|5907.9|60
1636611300000|2021-11-11 06:15:00|5927.6|5921.6|5925.5|5919.5|5927.6|5921.6|5924.5|5918.5|6
1636611600000|2021-11-11 06:20:00|5926.6|5920.6|5923.5|5917.5|5928|5922|5922.5|5916.5|7
1636611900000|2021-11-11 06:25:00|5923|5917|5924|5918|5924|5918|5921|5915|3
1636612200000|2021-11-11 06:30:00|5924.9|5918.9|5922.5|5916.5|5930.6|5924.6|5922|5916|81
1636612500000|2021-11-11 06:35:00|5922.4|5916.4|5930|5924|5930.5|5924.5|5921.5|5915.5|10
1636612800000|2021-11-11 06:40:00|5930.6|5924.6|5924.7|5918.7|5930.8|5924.8|5924.7|5918.7|50
1636613100000|2021-11-11 06:45:00|5925.2|5919.2|5915.5|5909.5|5925.7|5919.7|5912.5|5906.5|45
1636613400000|2021-11-11 06:50:00|5915.1|5909.1|5912.4|5906.4|5915.5|5909.5|5912.4|5906.4|13
1636613700000|2021-11-11 06:55:00|5911.9|5905.9|5907.9|5901.9|5911.9|5905.9|5907.4|5901.4|25
1636614000000|2021-11-11 07:00:00|5907.8|5901.8|5904.9|5898.9|5909.9|5903.9|5903.9|5897.9|34
1636614300000|2021-11-11 07:05:00|5904.4|5898.4|5889.4|5883.4|5904.9|5898.9|5889.3|5883.3|92
1636614600000|2021-11-11 07:10:00|5890.9|5884.9|5883.4|5877.4|5890.9|5884.9|5881.2|5875.2|111
1636614900000|2021-11-11 07:15:00|5884.4|5878.4|5884.8|5878.8|5888|5882|5883.9|5877.9|10
1636615200000|2021-11-11 07:20:00|5886.9|5880.9|5887.8|5881.8|5891.4|5885.4|5884.5|5878.5|33
1636615500000|2021-11-11 07:25:00|5887.9|5881.9|5894.3|5888.3|5896.4|5890.4|5887.9|5881.9|13
1636615800000|2021-11-11 07:30:00|5894.5|5888.5|5892.7|5886.7|5896.3|5890.3|5891.8|5885.8|19
1636616100000|2021-11-11 07:35:00|5892.8|5886.8|5893.8|5887.8|5895.8|5889.8|5892.3|5886.3|9
1636616400000|2021-11-11 07:40:00|5893.7|5887.7|5894.8|5888.8|5895.3|5889.3|5891.8|5885.8|27
1636616700000|2021-11-11 07:45:00|5894.4|5888.4|5888.3|5882.3|5895.4|5889.4|5888.3|5882.3|19
1636617000000|2021-11-11 07:50:00|5889.2|5883.2|5889.1|5883.1|5891.8|5885.8|5889.1|5883.1|13
1636617300000|2021-11-11 07:55:00|5889.6|5883.6|5880.6|5874.6|5889.6|5883.6|5879.7|5873.7|77
1636617600000|2021-11-11 08:00:00|5880.7|5874.7|5868.2|5862.2|5880.7|5874.7|5867.7|5861.7|50
1636617900000|2021-11-11 08:05:00|5868.3|5862.3|5861.7|5855.7|5868.8|5862.8|5861.3|5855.3|61
1636618200000|2021-11-11 08:10:00|5861.6|5855.6|5858.6|5852.6|5861.7|5855.7|5855.7|5849.7|85
1636618500000|2021-11-11 08:15:00|5858.3|5852.3|5862.6|5856.6|5863.1|5857.1|5856.3|5850.3|35
1636618800000|2021-11-11 08:20:00|5862.5|5856.5|5867.2|5861.2|5867.2|5861.2|5861.6|5855.6|21
1636619100000|2021-11-11 08:25:00|5866.7|5860.7|5867.3|5861.3|5868.3|5862.3|5863.7|5857.7|66
1636619400000|2021-11-11 08:30:00|5867.5|5861.5|5850.2|5844.2|5870.3|5864.3|5849.5|5843.5|61
1636619700000|2021-11-11 08:35:00|5850.3|5844.3|5845.3|5839.3|5850.3|5844.3|5838.7|5832.7|230
1636620000000|2021-11-11 08:40:00|5845.4|5839.4|5851.3|5845.3|5853.8|5847.8|5844.3|5838.3|75
1636620300000|2021-11-11 08:45:00|5851.8|5845.8|5853.8|5847.8|5856.5|5850.5|5850.8|5844.8|25
1636620600000|2021-11-11 08:50:00|5854.5|5848.5|5855.5|5849.5|5855.5|5849.5|5852.4|5846.4|20
1636620900000|2021-11-11 08:55:00|5855.9|5849.9|5858.8|5852.8|5859.9|5853.9|5855.9|5849.9|19
1636621200000|2021-11-11 09:00:00|5858.4|5852.4|5857.9|5851.9|5859.3|5853.3|5856.3|5850.3|71
1636621500000|2021-11-11 09:05:00|5857.8|5851.8|5870.8|5864.8|5871.9|5865.9|5857.8|5851.8|53
1636621800000|2021-11-11 09:10:00|5872.4|5866.4|5874.4|5868.4|5875.7|5869.7|5870.7|5864.7|68
1636622100000|2021-11-11 09:15:00|5874.9|5868.9|5872.8|5866.8|5874.9|5868.9|5865.8|5859.8|68
1636622400000|2021-11-11 09:20:00|5871.3|5865.3|5880|5874|5888.5|5882.5|5871.3|5865.3|53
1636622700000|2021-11-11 09:25:00|5879.5|5873.5|5877|5871|5881.5|5875.5|5875|5869|17
1636623000000|2021-11-11 09:30:00|5878.5|5872.5|5880.5|5874.5|5881.6|5875.6|5877|5871|7
1636623300000|2021-11-11 09:35:00|5879.7|5873.7|5877|5871|5882.3|5876.3|5874.7|5868.7|21
1636623600000|2021-11-11 09:40:00|5875.7|5869.7|5874.3|5868.3|5876|5870|5873|5867|19
1636623900000|2021-11-11 09:45:00|5873.8|5867.8|5861.3|5855.3|5875.3|5869.3|5860.8|5854.8|54
1636624200000|2021-11-11 09:50:00|5861.4|5855.4|5862.3|5856.3|5865.8|5859.8|5861.4|5855.4|24
1636624500000|2021-11-11 09:55:00|5862.7|5856.7|5862.8|5856.8|5866.2|5860.2|5860.6|5854.6|14
1636624800000|2021-11-11 10:00:00|5862.7|5856.7|5860.8|5854.8|5864.4|5858.4|5860.3|5854.3|13
1636625100000|2021-11-11 10:05:00|5861.8|5855.8|5859.2|5853.2|5861.8|5855.8|5858.7|5852.7|13
1636625400000|2021-11-11 10:10:00|5859.3|5853.3|5851.7|5845.7|5865.7|5859.7|5851.1|5845.1|81
1636625700000|2021-11-11 10:15:00|5851.3|5845.3|5849.8|5843.8|5854.8|5848.8|5849.8|5843.8|19
1636626000000|2021-11-11 10:20:00|5851.3|5845.3|5854.2|5848.2|5855.8|5849.8|5848.8|5842.8|46
1636626300000|2021-11-11 10:25:00|5853.7|5847.7|5853.7|5847.7|5855.3|5849.3|5849.8|5843.8|18
1636626600000|2021-11-11 10:30:00|5852.8|5846.8|5860.3|5854.3|5860.3|5854.3|5852.8|5846.8|29
1636626900000|2021-11-11 10:35:00|5859.8|5853.8|5859.7|5853.7|5860.3|5854.3|5854.8|5848.8|69
1636627200000|2021-11-11 10:40:00|5859.2|5853.2|5857.3|5851.3|5860.3|5854.3|5854.9|5848.9|95
1636627500000|2021-11-11 10:45:00|5857.2|5851.2|5862.3|5856.3|5862.3|5856.3|5856.2|5850.2|16
1636627800000|2021-11-11 10:50:00|5861.8|5855.8|5856.8|5850.8|5864.8|5858.8|5856.7|5850.7|133
1636628100000|2021-11-11 10:55:00|5856.7|5850.7|5862.8|5856.8|5864.8|5858.8|5856.7|5850.7|41
1636628400000|2021-11-11 11:00:00|5863.3|5857.3|5860.3|5854.3|5863.8|5857.8|5858.2|5852.2|13
1636628700000|2021-11-11 11:05:00|5859.9|5853.9|5858.8|5852.8|5860.3|5854.3|5855.3|5849.3|49
1636629000000|2021-11-11 11:10:00|5858.7|5852.7|5856.8|5850.8|5858.7|5852.7|5854.8|5848.8|12
1636629300000|2021-11-11 11:15:00|5855.8|5849.8|5856.3|5850.3|5858.3|5852.3|5855.8|5849.8|6
1636629600000|2021-11-11 11:20:00|5856.4|5850.4|5856.5|5850.5|5856.9|5850.9|5851.5|5845.5|18
1636629900000|2021-11-11 11:25:00|5857.1|5851.1|5865|5859|5866|5860|5857.1|5851.1|10
1636630200000|2021-11-11 11:30:00|5864.2|5858.2|5878.3|5872.3|5879.9|5873.9|5864|5858|101
1636630500000|2021-11-11 11:35:00|5880.4|5874.4|5876.3|5870.3|5883.2|5877.2|5874.3|5868.3|84
1636630800000|2021-11-11 11:40:00|5876.8|5870.8|5876.7|5870.7|5876.8|5870.8|5874.2|5868.2|28
1636631100000|2021-11-11 11:45:00|5875.8|5869.8|5877.3|5871.3|5882.8|5876.8|5875.8|5869.8|43
1636631400000|2021-11-11 11:50:00|5877.2|5871.2|5876.3|5870.3|5878.8|5872.8|5874.6|5868.6|14
1636631700000|2021-11-11 11:55:00|5876.2|5870.2|5875.7|5869.7|5879.3|5873.3|5874.2|5868.2|18
1636632000000|2021-11-11 12:00:00|5875.2|5869.2|5874.2|5868.2|5876.2|5870.2|5874.2|5868.2|26
1636632300000|2021-11-11 12:05:00|5874.4|5868.4|5875.2|5869.2|5878.8|5872.8|5874.2|5868.2|22
1636632600000|2021-11-11 12:10:00|5874.7|5868.7|5864.8|5858.8|5875.2|5869.2|5864.1|5858.1|34
1636632900000|2021-11-11 12:15:00|5865.6|5859.6|5872.2|5866.2|5873.7|5867.7|5864.6|5858.6|29
1636633200000|2021-11-11 12:20:00|5872.3|5866.3|5884.1|5878.1|5884.1|5878.1|5872.2|5866.2|47
1636633500000|2021-11-11 12:25:00|5883.6|5877.6|5887.4|5881.4|5890.4|5884.4|5883.1|5877.1|79
1636633800000|2021-11-11 12:30:00|5887.2|5881.2|5888.1|5882.1|5890.3|5884.3|5884.3|5878.3|51
1636634100000|2021-11-11 12:35:00|5887.6|5881.6|5886.3|5880.3|5888.2|5882.2|5880.1|5874.1|24
1636634400000|2021-11-11 12:40:00|5884.8|5878.8|5885.8|5879.8|5888.4|5882.4|5884.8|5878.8|21
1636634700000|2021-11-11 12:45:00|5885.4|5879.4|5885.9|5879.9|5886.4|5880.4|5882.7|5876.7|17
1636635000000|2021-11-11 12:50:00|5886.3|5880.3|5889.7|5883.7|5889.8|5883.8|5883.2|5877.2|24
1636635300000|2021-11-11 12:55:00|5889.8|5883.8|5891.8|5885.8|5894.4|5888.4|5889.8|5883.8|84
1636635600000|2021-11-11 13:00:00|5891.4|5885.4|5883.8|5877.8|5894.3|5888.3|5880.7|5874.7|33
1636635900000|2021-11-11 13:05:00|5883.6|5877.6|5869.1|5863.1|5883.6|5877.6|5862.6|5856.6|113
1636636200000|2021-11-11 13:10:00|5868.6|5862.6|5876.2|5870.2|5876.2|5870.2|5863.6|5857.6|85
1636636500000|2021-11-11 13:15:00|5875.2|5869.2|5872.3|5866.3|5877.2|5871.2|5870|5864|33
1636636800000|2021-11-11 13:20:00|5872.2|5866.2|5871.8|5865.8|5874.2|5868.2|5871.3|5865.3|64
1636637100000|2021-11-11 13:25:00|5871.9|5865.9|5872.3|5866.3|5873.3|5867.3|5871.2|5865.2|30
1636637400000|2021-11-11 13:30:00|5872.2|5866.2|5859.8|5853.8|5872.2|5866.2|5857.9|5851.9|91
1636637700000|2021-11-11 13:35:00|5859.3|5853.3|5858.8|5852.8|5859.8|5853.8|5846.3|5840.3|187
1636638000000|2021-11-11 13:40:00|5860.4|5854.4|5853.8|5847.8|5860.4|5854.4|5848.3|5842.3|111
1636641000000|2021-11-11 14:30:00|5864|5858|5925.8|5919.8|5930.4|5924.4|5864|5858|1550
1636641300000|2021-11-11 14:35:00|5925.9|5919.9|5930.3|5924.3|5945.3|5939.3|5913.7|5907.7|939
1636641600000|2021-11-11 14:40:00|5930.8|5924.8|5955.7|5949.7|5961.5|5955.5|5930.3|5924.3|820
1636641900000|2021-11-11 14:45:00|5954.4|5948.4|5937.8|5931.8|5954.4|5948.4|5932.9|5926.9|416
1636642200000|2021-11-11 14:50:00|5938.3|5932.3|5940.3|5934.3|5942.5|5936.5|5926.5|5920.5|299
1636642500000|2021-11-11 14:55:00|5941.1|5935.1|5938.1|5932.1|5944.6|5938.6|5936.6|5930.6|255
1636642800000|2021-11-11 15:00:00|5938.7|5932.7|5928.5|5922.5|5940.6|5934.6|5917|5911|716
1636643100000|2021-11-11 15:05:00|5929|5923|5935|5929|5945.5|5939.5|5929|5923|366
1636643400000|2021-11-11 15:10:00|5936|5930|5936.4|5930.4|5936.9|5930.9|5928.4|5922.4|247
1636643700000|2021-11-11 15:15:00|5936.5|5930.5|5928.8|5922.8|5941|5935|5922.3|5916.3|450
1636644000000|2021-11-11 15:20:00|5929.3|5923.3|5921.2|5915.2|5930.3|5924.3|5920.7|5914.7|145
1636644300000|2021-11-11 15:25:00|5922|5916|5935.2|5929.2|5939.4|5933.4|5922|5916|267
1636644600000|2021-11-11 15:30:00|5933.3|5927.3|5938.4|5932.4|5938.4|5932.4|5926.3|5920.3|157
1636644900000|2021-11-11 15:35:00|5939.4|5933.4|5938.4|5932.4|5942.3|5936.3|5931.9|5925.9|303
1636645200000|2021-11-11 15:40:00|5938|5932|5929.8|5923.8|5941.9|5935.9|5928.3|5922.3|152
1636645500000|2021-11-11 15:45:00|5929.9|5923.9|5931.4|5925.4|5937.3|5931.3|5928.4|5922.4|225
1636645800000|2021-11-11 15:50:00|5931.9|5925.9|5934.9|5928.9|5937.9|5931.9|5927.4|5921.4|228
1636646100000|2021-11-11 15:55:00|5935|5929|5937.4|5931.4|5944|5938|5931.9|5925.9|394
1636646400000|2021-11-11 16:00:00|5937.2|5931.2|5922.5|5916.5|5937.4|5931.4|5921.9|5915.9|251
1636646700000|2021-11-11 16:05:00|5923.4|5917.4|5922|5916|5924.5|5918.5|5914.2|5908.2|314
1636647000000|2021-11-11 16:10:00|5921.6|5915.6|5915.6|5909.6|5924.4|5918.4|5913.6|5907.6|186
1636647300000|2021-11-11 16:15:00|5916.7|5910.7|5916.8|5910.8|5921.8|5915.8|5914.9|5908.9|148
1636647600000|2021-11-11 16:20:00|5917.3|5911.3|5910.2|5904.2|5919.9|5913.9|5894.7|5888.7|257
1636647900000|2021-11-11 16:25:00|5910.1|5904.1|5903.3|5897.3|5915.1|5909.1|5903.3|5897.3|139
1636648200000|2021-11-11 16:30:00|5903.4|5897.4|5899.6|5893.6|5909.7|5903.7|5898.3|5892.3|177
1636648500000|2021-11-11 16:35:00|5899.5|5893.5|5902.6|5896.6|5902.6|5896.6|5899.1|5893.1|185
1636648800000|2021-11-11 16:40:00|5902.1|5896.1|5895.5|5889.5|5902.1|5896.1|5895|5889|132
1636649100000|2021-11-11 16:45:00|5895|5889|5898.7|5892.7|5898.7|5892.7|5894.5|5888.5|153
1636649400000|2021-11-11 16:50:00|5898.3|5892.3|5893.2|5887.2|5900.4|5894.4|5892.4|5886.4|181
1636649700000|2021-11-11 16:55:00|5893.3|5887.3|5882.7|5876.7|5894.3|5888.3|5882.1|5876.1|178
1636650000000|2021-11-11 17:00:00|5884.7|5878.7|5883.1|5877.1|5889.3|5883.3|5882.4|5876.4|183
1636650300000|2021-11-11 17:05:00|5882.7|5876.7|5883.7|5877.7|5890.3|5884.3|5882.2|5876.2|147
1636650600000|2021-11-11 17:10:00|5883|5877|5886.6|5880.6|5888.5|5882.5|5882.6|5876.6|102
1636650900000|2021-11-11 17:15:00|5887.6|5881.6|5891.3|5885.3|5892.3|5886.3|5885.2|5879.2|94
1636651200000|2021-11-11 17:20:00|5893.3|5887.3|5896.7|5890.7|5897.8|5891.8|5888.7|5882.7|273
1636651500000|2021-11-11 17:25:00|5897.2|5891.2|5889.7|5883.7|5897.9|5891.9|5889.2|5883.2|247
1636651800000|2021-11-11 17:30:00|5890.2|5884.2|5898.1|5892.1|5898.1|5892.1|5888.7|5882.7|98
1636652100000|2021-11-11 17:35:00|5898|5892|5901.1|5895.1|5902.1|5896.1|5896.5|5890.5|102
1636652400000|2021-11-11 17:40:00|5901.5|5895.5|5898.3|5892.3|5902.6|5896.6|5896.7|5890.7|215
1636652700000|2021-11-11 17:45:00|5898.1|5892.1|5898.3|5892.3|5901.8|5895.8|5892.3|5886.3|147
1636653000000|2021-11-11 17:50:00|5898.4|5892.4|5895.8|5889.8|5899.3|5893.3|5894.1|5888.1|104
1636653300000|2021-11-11 17:55:00|5895.2|5889.2|5900.3|5894.3|5900.7|5894.7|5895.1|5889.1|81
1636653600000|2021-11-11 18:00:00|5900.2|5894.2|5900.2|5894.2|5905.7|5899.7|5899.7|5893.7|91
1636653900000|2021-11-11 18:05:00|5899.7|5893.7|5888.7|5882.7|5902.3|5896.3|5888.7|5882.7|134
1636654200000|2021-11-11 18:10:00|5888.3|5882.3|5891.5|5885.5|5891.5|5885.5|5883.7|5877.7|148
1636654500000|2021-11-11 18:15:00|5891|5885|5892.1|5886.1|5893.6|5887.6|5882.6|5876.6|231
1636654800000|2021-11-11 18:20:00|5892.2|5886.2|5889.1|5883.1|5893.1|5887.1|5884.6|5878.6|131
1636655100000|2021-11-11 18:25:00|5887.6|5881.6|5889.6|5883.6|5890.6|5884.6|5886.7|5880.7|95
1636655400000|2021-11-11 18:30:00|5889.5|5883.5|5894.3|5888.3|5897.8|5891.8|5888.1|5882.1|335
1636655700000|2021-11-11 18:35:00|5893.8|5887.8|5900.4|5894.4|5907.8|5901.8|5893.8|5887.8|216
1636656000000|2021-11-11 18:40:00|5899.4|5893.4|5902.8|5896.8|5911.5|5905.5|5898.9|5892.9|194
1636656300000|2021-11-11 18:45:00|5903.3|5897.3|5905.8|5899.8|5911.3|5905.3|5902.8|5896.8|196
1636656600000|2021-11-11 18:50:00|5906.3|5900.3|5896.9|5890.9|5908.9|5902.9|5895.4|5889.4|254
1636656900000|2021-11-11 18:55:00|5897.4|5891.4|5897.4|5891.4|5897.9|5891.9|5890.4|5884.4|543
1636657200000|2021-11-11 19:00:00|5896.9|5890.9|5895.4|5889.4|5900.4|5894.4|5890.4|5884.4|245
1636657500000|2021-11-11 19:05:00|5895|5889|5901.9|5895.9|5906.3|5900.3|5892.4|5886.4|392
1636657800000|2021-11-11 19:10:00|5901.4|5895.4|5900.3|5894.3|5905.8|5899.8|5897.7|5891.7|1546
1636658100000|2021-11-11 19:15:00|5901.3|5895.3|5902.3|5896.3|5904.9|5898.9|5897.7|5891.7|768
1636678800000|2021-11-12 01:00:00|5902.2|5896.2|5905.7|5899.7|5908.8|5902.8|5899.5|5893.5|171
1636679100000|2021-11-12 01:05:00|5904.7|5898.7|5913.6|5907.6|5917.2|5911.2|5904.7|5898.7|55
1636679400000|2021-11-12 01:10:00|5914.6|5908.6|5919.6|5913.6|5919.7|5913.7|5914.1|5908.1|61
1636679700000|2021-11-12 01:15:00|5919.7|5913.7|5917.1|5911.1|5925.2|5919.2|5915.6|5909.6|28
1636680000000|2021-11-12 01:20:00|5916.3|5910.3|5915.7|5909.7|5918.7|5912.7|5914.1|5908.1|17
1636680300000|2021-11-12 01:25:00|5915.6|5909.6|5912.1|5906.1|5915.6|5909.6|5910.6|5904.6|5
1636680600000|2021-11-12 01:30:00|5912.2|5906.2|5905.4|5899.4|5913.2|5907.2|5905.4|5899.4|43
1636680900000|2021-11-12 01:35:00|5905.9|5899.9|5913.6|5907.6|5914.1|5908.1|5905.9|5899.9|9
1636681200000|2021-11-12 01:40:00|5913.8|5907.8|5921.1|5915.1|5921.1|5915.1|5912.7|5906.7|3
1636681500000|2021-11-12 01:45:00|5921.6|5915.6|5921.1|5915.1|5921.7|5915.7|5918.1|5912.1|8
1636681800000|2021-11-12 01:50:00|5921.6|5915.6|5920.7|5914.7|5922.2|5916.2|5918.6|5912.6|9
1636682100000|2021-11-12 01:55:00|5921.2|5915.2|5923.1|5917.1|5923.2|5917.2|5920.2|5914.2|7
1636682400000|2021-11-12 02:00:00|5923.2|5917.2|5917.2|5911.2|5923.2|5917.2|5916.8|5910.8|20
1636682700000|2021-11-12 02:05:00|5917.7|5911.7|5919.6|5913.6|5919.8|5913.8|5917.1|5911.1|6
1636683000000|2021-11-12 02:10:00|5918.4|5912.4|5915.2|5909.2|5918.4|5912.4|5914.7|5908.7|7
1636683300000|2021-11-12 02:15:00|5915.1|5909.1|5916.2|5910.2|5916.7|5910.7|5914.2|5908.2|1
1636683600000|2021-11-12 02:20:00|5916.3|5910.3|5916.2|5910.2|5916.7|5910.7|5916.1|5910.1|0
1636683900000|2021-11-12 02:25:00|5916.1|5910.1|5916.2|5910.2|5916.8|5910.8|5914.8|5908.8|1
1636684200000|2021-11-12 02:30:00|5915.8|5909.8|5916.2|5910.2|5920.8|5914.8|5915.2|5909.2|11
1636684500000|2021-11-12 02:35:00|5916.7|5910.7|5919.2|5913.2|5920.3|5914.3|5915.2|5909.2|13
1636684800000|2021-11-12 02:40:00|5919.4|5913.4|5917.2|5911.2|5920.3|5914.3|5916.3|5910.3|6
1636685100000|2021-11-12 02:45:00|5917.8|5911.8|5917.8|5911.8|5920.3|5914.3|5917.8|5911.8|1
1636685400000|2021-11-12 02:50:00|5917.9|5911.9|5919.2|5913.2|5919.8|5913.8|5917.7|5911.7|0
1636685700000|2021-11-12 02:55:00|5919.3|5913.3|5919.8|5913.8|5919.8|5913.8|5914.7|5908.7|6
1636686000000|2021-11-12 03:00:00|5920.3|5914.3|5920.2|5914.2|5922.3|5916.3|5919.7|5913.7|35
1636686300000|2021-11-12 03:05:00|5920.3|5914.3|5917.2|5911.2|5922.7|5916.7|5916.2|5910.2|34
1636686600000|2021-11-12 03:10:00|5917.7|5911.7|5915.7|5909.7|5918.7|5912.7|5915.7|5909.7|11
1636686900000|2021-11-12 03:15:00|5916.2|5910.2|5910.1|5904.1|5916.2|5910.2|5909.7|5903.7|6
1636687200000|2021-11-12 03:20:00|5909.7|5903.7|5909.7|5903.7|5911.2|5905.2|5906.8|5900.8|7
1636687500000|2021-11-12 03:25:00|5909.8|5903.8|5910.7|5904.7|5913.7|5907.7|5909.8|5903.8|2
1636687800000|2021-11-12 03:30:00|5911.1|5905.1|5913.6|5907.6|5914.2|5908.2|5910|5904|2
1636688100000|2021-11-12 03:35:00|5913.7|5907.7|5914.7|5908.7|5914.9|5908.9|5913.7|5907.7|7
1636688400000|2021-11-12 03:40:00|5914.6|5908.6|5914.7|5908.7|5914.7|5908.7|5914.2|5908.2|0
1636688700000|2021-11-12 03:45:00|5914.3|5908.3|5914.7|5908.7|5914.7|5908.7|5914.3|5908.3|0
1636689000000|2021-11-12 03:50:00|5914.2|5908.2|5913.8|5907.8|5914.2|5908.2|5913.7|5907.7|0
1636689300000|2021-11-12 03:55:00|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|2
1636689600000|2021-11-12 04:00:00|5913.7|5907.7|5913.6|5907.6|5913.8|5907.8|5913.6|5907.6|0
1636689900000|2021-11-12 04:05:00|5913.2|5907.2|5915.7|5909.7|5918.1|5912.1|5913.2|5907.2|4
1636690200000|2021-11-12 04:10:00|5915.8|5909.8|5917.2|5911.2|5917.2|5911.2|5915.7|5909.7|0
1636690500000|2021-11-12 04:15:00|5917|5911|5917.7|5911.7|5917.7|5911.7|5916.7|5910.7|1
1636690800000|2021-11-12 04:20:00|5917.2|5911.2|5918.2|5912.2|5918.2|5912.2|5916.2|5910.2|2
1636691100000|2021-11-12 04:25:00|5918.1|5912.1|5918.7|5912.7|5919.2|5913.2|5915.2|5909.2|21
1636691400000|2021-11-12 04:30:00|5918.5|5912.5|5918.8|5912.8|5919.7|5913.7|5918.1|5912.1|8
1636691700000|2021-11-12 04:35:00|5918.3|5912.3|5919.8|5913.8|5921.1|5915.1|5918.3|5912.3|5
1636692000000|2021-11-12 04:40:00|5919.7|5913.7|5919.8|5913.8|5919.8|5913.8|5919.7|5913.7|0
1636692300000|2021-11-12 04:45:00|5919.7|5913.7|5919.8|5913.8|5920.3|5914.3|5919.7|5913.7|2
1636692600000|2021-11-12 04:50:00|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|5920.3|5914.3|1
1636692900000|2021-11-12 04:55:00|5920.7|5914.7|5920.3|5914.3|5920.7|5914.7|5920.3|5914.3|2
1636693200000|2021-11-12 05:00:00|5920.8|5914.8|5921.2|5915.2|5921.7|5915.7|5920.3|5914.3|2
1636693500000|2021-11-12 05:05:00|5921.3|5915.3|5924.3|5918.3|5924.3|5918.3|5920.7|5914.7|5
1636693800000|2021-11-12 05:10:00|5923.8|5917.8|5923.2|5917.2|5924.2|5918.2|5922.7|5916.7|19
1636694100000|2021-11-12 05:15:00|5922.7|5916.7|5923.7|5917.7|5923.7|5917.7|5922.7|5916.7|1
1636694400000|2021-11-12 05:20:00|5923.2|5917.2|5924.2|5918.2|5925.2|5919.2|5923.2|5917.2|1
1636694700000|2021-11-12 05:25:00|5924.3|5918.3|5924.7|5918.7|5925.2|5919.2|5924.2|5918.2|0
1636695000000|2021-11-12 05:30:00|5925.2|5919.2|5928.2|5922.2|5929.2|5923.2|5924.7|5918.7|13
1636695300000|2021-11-12 05:35:00|5928.7|5922.7|5930.4|5924.4|5930.9|5924.9|5926.3|5920.3|32
1636695600000|2021-11-12 05:40:00|5930.3|5924.3|5928.8|5922.8|5930.4|5924.4|5928.8|5922.8|6
1636695900000|2021-11-12 05:45:00|5928.3|5922.3|5928.8|5922.8|5928.8|5922.8|5927.3|5921.3|12
1636696200000|2021-11-12 05:50:00|5927.8|5921.8|5929.3|5923.3|5930.9|5924.9|5927.7|5921.7|15
1636696500000|2021-11-12 05:55:00|5929.2|5923.2|5929.9|5923.9|5930.9|5924.9|5928.8|5922.8|4
1636696800000|2021-11-12 06:00:00|5929.8|5923.8|5930.3|5924.3|5930.9|5924.9|5928.8|5922.8|17
1636697100000|2021-11-12 06:05:00|5930.4|5924.4|5928.3|5922.3|5930.9|5924.9|5927.8|5921.8|4
1636697400000|2021-11-12 06:10:00|5928.7|5922.7|5929.3|5923.3|5930.9|5924.9|5928.7|5922.7|4
1636697700000|2021-11-12 06:15:00|5929.4|5923.4|5917.3|5911.3|5929.9|5923.9|5915.3|5909.3|41
1636698000000|2021-11-12 06:20:00|5917.9|5911.9|5917.3|5911.3|5917.9|5911.9|5915.3|5909.3|6
1636698300000|2021-11-12 06:25:00|5916.9|5910.9|5917.9|5911.9|5918.9|5912.9|5916.9|5910.9|13
1636698600000|2021-11-12 06:30:00|5917.8|5911.8|5908.8|5902.8|5918.4|5912.4|5907.8|5901.8|27
1636698900000|2021-11-12 06:35:00|5908.9|5902.9|5904.7|5898.7|5909.3|5903.3|5903.7|5897.7|55
1636699200000|2021-11-12 06:40:00|5904.6|5898.6|5903.3|5897.3|5909.8|5903.8|5901.8|5895.8|39
1636699500000|2021-11-12 06:45:00|5903.7|5897.7|5902.7|5896.7|5903.9|5897.9|5901.8|5895.8|6
1636699800000|2021-11-12 06:50:00|5902.2|5896.2|5898.7|5892.7|5902.8|5896.8|5897.7|5891.7|38
1636700100000|2021-11-12 06:55:00|5899.2|5893.2|5899.3|5893.3|5904.7|5898.7|5898.7|5892.7|9
1636700400000|2021-11-12 07:00:00|5900.2|5894.2|5904.4|5898.4|5905.4|5899.4|5900.2|5894.2|14
1636700700000|2021-11-12 07:05:00|5904.3|5898.3|5904.9|5898.9|5905.9|5899.9|5903.4|5897.4|12
1636701000000|2021-11-12 07:10:00|5904.8|5898.8|5904.3|5898.3|5905.9|5899.9|5903.9|5897.9|9
1636701300000|2021-11-12 07:15:00|5904.8|5898.8|5905.9|5899.9|5905.9|5899.9|5904.3|5898.3|38
1636701600000|2021-11-12 07:20:00|5905.3|5899.3|5905.2|5899.2|5905.9|5899.9|5904.7|5898.7|17
1636701900000|2021-11-12 07:25:00|5905.3|5899.3|5900.7|5894.7|5905.9|5899.9|5898.7|5892.7|38
1636702200000|2021-11-12 07:30:00|5900.6|5894.6|5901.7|5895.7|5903.7|5897.7|5900.2|5894.2|30
1636702500000|2021-11-12 07:35:00|5902.2|5896.2|5899.2|5893.2|5902.2|5896.2|5899.2|5893.2|6
1636702800000|2021-11-12 07:40:00|5899.1|5893.1|5899.8|5893.8|5901.7|5895.7|5899.1|5893.1|47
1636703100000|2021-11-12 07:45:00|5899.7|5893.7|5898.8|5892.8|5900.7|5894.7|5897.7|5891.7|15
1636703400000|2021-11-12 07:50:00|5898.3|5892.3|5891.4|5885.4|5898.3|5892.3|5889.3|5883.3|41
1636703700000|2021-11-12 07:55:00|5891.1|5885.1|5896.8|5890.8|5896.8|5890.8|5891.1|5885.1|12
1636704000000|2021-11-12 08:00:00|5897.2|5891.2|5894.4|5888.4|5897.3|5891.3|5892.3|5886.3|31
1636704300000|2021-11-12 08:05:00|5894.3|5888.3|5886.9|5880.9|5894.8|5888.8|5886.8|5880.8|27
1636704600000|2021-11-12 08:10:00|5887|5881|5884.4|5878.4|5888.1|5882.1|5883.9|5877.9|38
1636704900000|2021-11-12 08:15:00|5884.3|5878.3|5887.8|5881.8|5888.8|5882.8|5883.8|5877.8|31
1636705200000|2021-11-12 08:20:00|5888|5882|5889.3|5883.3|5889.8|5883.8|5883.7|5877.7|20
1636705500000|2021-11-12 08:25:00|5888.8|5882.8|5891.3|5885.3|5892.8|5886.8|5887.3|5881.3|20
1636705800000|2021-11-12 08:30:00|5890.3|5884.3|5889.7|5883.7|5891.7|5885.7|5886.7|5880.7|73
1636706100000|2021-11-12 08:35:00|5889.1|5883.1|5887.3|5881.3|5890.2|5884.2|5887.3|5881.3|17
1636706400000|2021-11-12 08:40:00|5887.7|5881.7|5886.7|5880.7|5888.6|5882.6|5883.1|5877.1|43
1636706700000|2021-11-12 08:45:00|5887.1|5881.1|5886.6|5880.6|5889.1|5883.1|5884.6|5878.6|14
1636707000000|2021-11-12 08:50:00|5886.1|5880.1|5903.9|5897.9|5903.9|5897.9|5885.6|5879.6|52
1636707300000|2021-11-12 08:55:00|5905.6|5899.6|5909.6|5903.6|5915.6|5909.6|5903.3|5897.3|210
1636707600000|2021-11-12 09:00:00|5909|5903|5901.7|5895.7|5909|5903|5901.7|5895.7|39
1636707900000|2021-11-12 09:05:00|5901.6|5895.6|5892.1|5886.1|5904.1|5898.1|5890.2|5884.2|62
1636708200000|2021-11-12 09:10:00|5891.6|5885.6|5889.6|5883.6|5891.6|5885.6|5888.6|5882.6|13
1636708500000|2021-11-12 09:15:00|5889.1|5883.1|5889.6|5883.6|5889.6|5883.6|5885.6|5879.6|48
1636708800000|2021-11-12 09:20:00|5888.6|5882.6|5886.6|5880.6|5888.6|5882.6|5886.1|5880.1|12
1636709100000|2021-11-12 09:25:00|5887.5|5881.5|5889.1|5883.1|5889.6|5883.6|5887.1|5881.1|23
1636709400000|2021-11-12 09:30:00|5888.6|5882.6|5893.6|5887.6|5893.6|5887.6|5887.1|5881.1|45
1636709700000|2021-11-12 09:35:00|5894.1|5888.1|5892.1|5886.1|5894.6|5888.6|5891.6|5885.6|9
1636710000000|2021-11-12 09:40:00|5892|5886|5881.6|5875.6|5892.1|5886.1|5881.6|5875.6|52
1636710300000|2021-11-12 09:45:00|5881.7|5875.7|5883|5877|5885.1|5879.1|5881.6|5875.6|54
1636710600000|2021-11-12 09:50:00|5883.2|5877.2|5886.1|5880.1|5887.6|5881.6|5881.8|5875.8|23
1636710900000|2021-11-12 09:55:00|5886|5880|5887.5|5881.5|5888|5882|5885.5|5879.5|17
1636711200000|2021-11-12 10:00:00|5887.4|5881.4|5882.5|5876.5|5887.4|5881.4|5882.5|5876.5|30
1636711500000|2021-11-12 10:05:00|5883.4|5877.4|5884|5878|5885.5|5879.5|5881.8|5875.8|20
1636711800000|2021-11-12 10:10:00|5884.5|5878.5|5884|5878|5885.5|5879.5|5883.5|5877.5|14
1636712100000|2021-11-12 10:15:00|5883.5|5877.5|5875.3|5869.3|5884.5|5878.5|5874.8|5868.8|379
1636712400000|2021-11-12 10:20:00|5874.8|5868.8|5875.8|5869.8|5877.4|5871.4|5874.8|5868.8|14
1636712700000|2021-11-12 10:25:00|5875.9|5869.9|5875.2|5869.2|5876.3|5870.3|5874.8|5868.8|10
1636713000000|2021-11-12 10:30:00|5875.7|5869.7|5872.7|5866.7|5875.7|5869.7|5871.7|5865.7|52
1636713300000|2021-11-12 10:35:00|5872.6|5866.6|5875.8|5869.8|5876.8|5870.8|5871.7|5865.7|39
1636713600000|2021-11-12 10:40:00|5875.3|5869.3|5872.7|5866.7|5875.3|5869.3|5871.7|5865.7|126
1636713900000|2021-11-12 10:45:00|5872.6|5866.6|5877.3|5871.3|5877.9|5871.9|5871.7|5865.7|68
1636714200000|2021-11-12 10:50:00|5877.4|5871.4|5873.4|5867.4|5877.4|5871.4|5872.4|5866.4|274
1636714500000|2021-11-12 10:55:00|5874|5868|5874.4|5868.4|5875|5869|5872.4|5866.4|28
1636714800000|2021-11-12 11:00:00|5875.5|5869.5|5883.6|5877.6|5884.2|5878.2|5873.9|5867.9|195
1636715100000|2021-11-12 11:05:00|5882.6|5876.6|5884.6|5878.6|5885.2|5879.2|5881.1|5875.1|111
1636715400000|2021-11-12 11:10:00|5884.2|5878.2|5883.1|5877.1|5884.2|5878.2|5879.6|5873.6|63
1636715700000|2021-11-12 11:15:00|5882.6|5876.6|5879.6|5873.6|5882.6|5876.6|5879.6|5873.6|27
1636716000000|2021-11-12 11:20:00|5878.1|5872.1|5874.6|5868.6|5878.6|5872.6|5874.6|5868.6|28
1636716300000|2021-11-12 11:25:00|5874.5|5868.5|5873.5|5867.5|5875.1|5869.1|5872.5|5866.5|141
1636716600000|2021-11-12 11:30:00|5873.4|5867.4|5872|5866|5874|5868|5872|5866|26
1636716900000|2021-11-12 11:35:00|5872.6|5866.6|5872.4|5866.4|5873.5|5867.5|5872|5866|19
1636717200000|2021-11-12 11:40:00|5872.3|5866.3|5872.9|5866.9|5873|5867|5871.9|5865.9|15
1636717500000|2021-11-12 11:45:00|5872.4|5866.4|5874.5|5868.5|5874.5|5868.5|5869.4|5863.4|36
1636717800000|2021-11-12 11:50:00|5876.4|5870.4|5878.4|5872.4|5879.1|5873.1|5875.4|5869.4|21
1636718100000|2021-11-12 11:55:00|5878.9|5872.9|5875|5869|5878.9|5872.9|5873.3|5867.3|22
1636718400000|2021-11-12 12:00:00|5875.1|5869.1|5868.9|5862.9|5875.1|5869.1|5867.5|5861.5|27
1636718700000|2021-11-12 12:05:00|5868.8|5862.8|5868.1|5862.1|5871|5865|5867.4|5861.4|25
1636719000000|2021-11-12 12:10:00|5868|5862|5866.1|5860.1|5870.1|5864.1|5866.1|5860.1|15
1636719300000|2021-11-12 12:15:00|5865.6|5859.6|5863.5|5857.5|5865.9|5859.9|5862.4|5856.4|51
1636719600000|2021-11-12 12:20:00|5863.9|5857.9|5864.6|5858.6|5866.1|5860.1|5862.9|5856.9|17
1636719900000|2021-11-12 12:25:00|5865|5859|5864.4|5858.4|5865|5859|5862|5856|40
1636720200000|2021-11-12 12:30:00|5863.6|5857.6|5857.6|5851.6|5863.6|5857.6|5855.2|5849.2|127
1636720500000|2021-11-12 12:35:00|5857.1|5851.1|5860.4|5854.4|5861.8|5855.8|5855.6|5849.6|24
1636720800000|2021-11-12 12:40:00|5860|5854|5856.3|5850.3|5861|5855|5855.8|5849.8|52
1636721100000|2021-11-12 12:45:00|5856.4|5850.4|5853.8|5847.8|5856.4|5850.4|5852.8|5846.8|38
1636721400000|2021-11-12 12:50:00|5853.9|5847.9|5847.3|5841.3|5854.9|5848.9|5845.8|5839.8|60
1636721700000|2021-11-12 12:55:00|5847.8|5841.8|5848.8|5842.8|5849.3|5843.3|5844.8|5838.8|46
1636722000000|2021-11-12 13:00:00|5848.7|5842.7|5849.8|5843.8|5850.3|5844.3|5843.3|5837.3|105
1636722300000|2021-11-12 13:05:00|5849.7|5843.7|5856.3|5850.3|5856.3|5850.3|5848.8|5842.8|72
1636722600000|2021-11-12 13:10:00|5858.2|5852.2|5864.9|5858.9|5867.8|5861.8|5854.7|5848.7|52
1636722900000|2021-11-12 13:15:00|5864.5|5858.5|5863.8|5857.8|5864.5|5858.5|5857.9|5851.9|29
1636723200000|2021-11-12 13:20:00|5864.3|5858.3|5864.4|5858.4|5867.3|5861.3|5861.8|5855.8|53
1636723500000|2021-11-12 13:25:00|5864|5858|5877.3|5871.3|5877.8|5871.8|5864|5858|63
1636723800000|2021-11-12 13:30:00|5877.4|5871.4|5869.3|5863.3|5879|5873|5868.8|5862.8|45
1636724100000|2021-11-12 13:35:00|5869.4|5863.4|5870.8|5864.8|5873.9|5867.9|5868.8|5862.8|17
1636724400000|2021-11-12 13:40:00|5869.2|5863.2|5860.9|5854.9|5871.8|5865.8|5859.9|5853.9|35
1636727400000|2021-11-12 14:30:00|5879.5|5873.5|5857.8|5851.8|5904.1|5898.1|5852.6|5846.6|1329
1636727700000|2021-11-12 14:35:00|5858.4|5852.4|5866.9|5860.9|5880.5|5874.5|5857.4|5851.4|676
1636728000000|2021-11-12 14:40:00|5867.4|5861.4|5887.4|5881.4|5888|5882|5864.4|5858.4|307
1636728300000|2021-11-12 14:45:00|5885.4|5879.4|5901.9|5895.9|5919.4|5913.4|5882.4|5876.4|768
1636728600000|2021-11-12 14:50:00|5902.3|5896.3|5915.1|5909.1|5916.1|5910.1|5901.4|5895.4|391
1636728900000|2021-11-12 14:55:00|5914.6|5908.6|5909.7|5903.7|5916.1|5910.1|5905.6|5899.6|336
1636729200000|2021-11-12 15:00:00|5910.2|5904.2|5906.6|5900.6|5915.2|5909.2|5902.7|5896.7|452
1636729500000|2021-11-12 15:05:00|5906.7|5900.7|5901.1|5895.1|5907.1|5901.1|5888.1|5882.1|247
1636729800000|2021-11-12 15:10:00|5899.7|5893.7|5906.1|5900.1|5906.1|5900.1|5898.1|5892.1|234
1636730100000|2021-11-12 15:15:00|5905|5899|5906.5|5900.5|5909|5903|5897.8|5891.8|474
1636730400000|2021-11-12 15:20:00|5906.9|5900.9|5915.6|5909.6|5918.1|5912.1|5906.4|5900.4|248
1636730700000|2021-11-12 15:25:00|5916.9|5910.9|5915.5|5909.5|5918.1|5912.1|5913.5|5907.5|184
1636731000000|2021-11-12 15:30:00|5915.6|5909.6|5911.9|5905.9|5915.6|5909.6|5908.1|5902.1|148
1636731300000|2021-11-12 15:35:00|5912|5906|5891.9|5885.9|5912|5906|5890.7|5884.7|260
1636731600000|2021-11-12 15:40:00|5891.8|5885.8|5884.2|5878.2|5894.4|5888.4|5882.3|5876.3|268
1636731900000|2021-11-12 15:45:00|5883.7|5877.7|5878.6|5872.6|5885.2|5879.2|5875.6|5869.6|869
1636732200000|2021-11-12 15:50:00|5879.7|5873.7|5900.2|5894.2|5900.7|5894.7|5879.2|5873.2|177
1636732500000|2021-11-12 15:55:00|5900|5894|5901.7|5895.7|5905.7|5899.7|5898.1|5892.1|116
1636732800000|2021-11-12 16:00:00|5901.8|5895.8|5910.2|5904.2|5916|5910|5901.8|5895.8|229
1636733100000|2021-11-12 16:05:00|5909.7|5903.7|5910.3|5904.3|5910.8|5904.8|5902.1|5896.1|111
1636733400000|2021-11-12 16:10:00|5910.7|5904.7|5912.7|5906.7|5915.3|5909.3|5910.2|5904.2|203
1636733700000|2021-11-12 16:15:00|5912.2|5906.2|5908.8|5902.8|5913.2|5907.2|5908.3|5902.3|257
1636734000000|2021-11-12 16:20:00|5908.3|5902.3|5903.1|5897.1|5908.8|5902.8|5902.7|5896.7|56
1636734300000|2021-11-12 16:25:00|5903.2|5897.2|5904.1|5898.1|5904.6|5898.6|5900.6|5894.6|111
1636734600000|2021-11-12 16:30:00|5904|5898|5894.2|5888.2|5908.8|5902.8|5888.9|5882.9|239
1636734900000|2021-11-12 16:35:00|5894.7|5888.7|5900.9|5894.9|5903.3|5897.3|5894.7|5888.7|228
1636735200000|2021-11-12 16:40:00|5901|5895|5905.5|5899.5|5907.3|5901.3|5897.4|5891.4|262
1636735500000|2021-11-12 16:45:00|5905.9|5899.9|5904|5898|5913.4|5907.4|5903.9|5897.9|261
1636735800000|2021-11-12 16:50:00|5905.9|5899.9|5907.3|5901.3|5912.5|5906.5|5905.4|5899.4|123
1636736100000|2021-11-12 16:55:00|5906.8|5900.8|5908.5|5902.5|5912.7|5906.7|5903.7|5897.7|386
1636736400000|2021-11-12 17:00:00|5907.9|5901.9|5920.7|5914.7|5924|5918|5907.4|5901.4|455
1636736700000|2021-11-12 17:05:00|5920.6|5914.6|5914.8|5908.8|5922.7|5916.7|5907.3|5901.3|731
1636737000000|2021-11-12 17:10:00|5914.7|5908.7|5913.8|5907.8|5916|5910|5910.3|5904.3|232
1636737300000|2021-11-12 17:15:00|5913.7|5907.7|5921.9|5915.9|5922.4|5916.4|5910.3|5904.3|114
1636737600000|2021-11-12 17:20:00|5921.8|5915.8|5915.7|5909.7|5922.3|5916.3|5914.3|5908.3|98
1636737900000|2021-11-12 17:25:00|5916.2|5910.2|5908.3|5902.3|5917.4|5911.4|5905.1|5899.1|145
1636738200000|2021-11-12 17:30:00|5908.8|5902.8|5907.3|5901.3|5911.7|5905.7|5902.6|5896.6|241
1636738500000|2021-11-12 17:35:00|5907.5|5901.5|5913.3|5907.3|5916.7|5910.7|5907.5|5901.5|349
1636738800000|2021-11-12 17:40:00|5913.4|5907.4|5912.6|5906.6|5914.7|5908.7|5909.2|5903.2|136
1636739100000|2021-11-12 17:45:00|5912.2|5906.2|5911.1|5905.1|5914.7|5908.7|5909.7|5903.7|104
1636739400000|2021-11-12 17:50:00|5911.2|5905.2|5914.3|5908.3|5914.3|5908.3|5903.6|5897.6|144
1636739700000|2021-11-12 17:55:00|5915.2|5909.2|5912.2|5906.2|5924.7|5918.7|5911.6|5905.6|196
1636740000000|2021-11-12 18:00:00|5912.1|5906.1|5911.7|5905.7|5916.7|5910.7|5909.7|5903.7|221
1636740300000|2021-11-12 18:05:00|5913.7|5907.7|5923.4|5917.4|5925.8|5919.8|5911.6|5905.6|123
1636740600000|2021-11-12 18:10:00|5923.8|5917.8|5917.8|5911.8|5925.8|5919.8|5917.8|5911.8|326
1636740900000|2021-11-12 18:15:00|5917.3|5911.3|5915.1|5909.1|5917.3|5911.3|5911.6|5905.6|265
1636741200000|2021-11-12 18:20:00|5915.2|5909.2|5916.2|5910.2|5922.2|5916.2|5912.3|5906.3|257
1636741500000|2021-11-12 18:25:00|5915.7|5909.7|5916.1|5910.1|5919.7|5913.7|5909.2|5903.2|166
1636741800000|2021-11-12 18:30:00|5916.2|5910.2|5911.8|5905.8|5916.8|5910.8|5903.5|5897.5|291
1636742100000|2021-11-12 18:35:00|5911.3|5905.3|5902.9|5896.9|5911.8|5905.8|5900.3|5894.3|517
1636742400000|2021-11-12 18:40:00|5902.5|5896.5|5895.8|5889.8|5902.5|5896.5|5894.3|5888.3|150
1636742700000|2021-11-12 18:45:00|5895.3|5889.3|5891.3|5885.3|5900.5|5894.5|5890|5884|476
1636743000000|2021-11-12 18:50:00|5890.9|5884.9|5887.3|5881.3|5897.4|5891.4|5884|5878|319
1636743300000|2021-11-12 18:55:00|5887.8|5881.8|5885.2|5879.2|5890.2|5884.2|5879.2|5873.2|503
1636743600000|2021-11-12 19:00:00|5885.3|5879.3|5880.7|5874.7|5887.3|5881.3|5877.2|5871.2|328
1636743900000|2021-11-12 19:05:00|5880.2|5874.2|5884.6|5878.6|5888.2|5882.2|5877.2|5871.2|630
1636744200000|2021-11-12 19:10:00|5885.6|5879.6|5886.9|5880.9|5892.5|5886.5|5876|5870|1089
1636744500000|2021-11-12 19:15:00|5886.5|5880.5|5878|5872|5892.2|5886.2|5876.4|5870.4|700
1636938000000|2021-11-15 01:00:00|5885|5879|5873.5|5867.5|5892.5|5886.5|5872|5866|272
1636938300000|2021-11-15 01:05:00|5873.6|5867.6|5872|5866|5884|5878|5870|5864|79
1636938600000|2021-11-15 01:10:00|5871.5|5865.5|5868.5|5862.5|5874.1|5868.1|5868|5862|22
1636938900000|2021-11-15 01:15:00|5868.4|5862.4|5861.5|5855.5|5869|5863|5858.9|5852.9|41
1636939200000|2021-11-15 01:20:00|5862|5856|5851|5845|5862.5|5856.5|5849|5843|137
1636939500000|2021-11-15 01:25:00|5853|5847|5848.1|5842.1|5853|5847|5846|5840|68
1636939800000|2021-11-15 01:30:00|5846.1|5840.1|5850.6|5844.6|5851.1|5845.1|5845.7|5839.7|34
1636940100000|2021-11-15 01:35:00|5850.5|5844.5|5847|5841|5850.5|5844.5|5846.5|5840.5|10
1636940400000|2021-11-15 01:40:00|5846.5|5840.5|5840.6|5834.6|5846.5|5840.5|5840|5834|29
1636940700000|2021-11-15 01:45:00|5840.5|5834.5|5837.5|5831.5|5841.6|5835.6|5837.5|5831.5|22
1636941000000|2021-11-15 01:50:00|5838|5832|5830.5|5824.5|5838.6|5832.6|5825.1|5819.1|134
1636941300000|2021-11-15 01:55:00|5830.6|5824.6|5831.5|5825.5|5832.5|5826.5|5830|5824|14
1636941600000|2021-11-15 02:00:00|5831.4|5825.4|5824.5|5818.5|5831.4|5825.4|5824|5818|16
1636941900000|2021-11-15 02:05:00|5824.4|5818.4|5829|5823|5829.1|5823.1|5819.5|5813.5|34
1636942200000|2021-11-15 02:10:00|5829.5|5823.5|5824.5|5818.5|5829.6|5823.6|5824.5|5818.5|18
1636942500000|2021-11-15 02:15:00|5824.4|5818.4|5824|5818|5824.6|5818.6|5823.4|5817.4|38
1636942800000|2021-11-15 02:20:00|5823.5|5817.5|5828|5822|5828|5822|5823.5|5817.5|9
1636943100000|2021-11-15 02:25:00|5828.1|5822.1|5825.6|5819.6|5829|5823|5825|5819|10
1636943400000|2021-11-15 02:30:00|5826.1|5820.1|5830.6|5824.6|5833|5827|5826.1|5820.1|53
1636943700000|2021-11-15 02:35:00|5830.5|5824.5|5824|5818|5830.5|5824.5|5823.5|5817.5|27
1636944000000|2021-11-15 02:40:00|5823.5|5817.5|5821.5|5815.5|5825|5819|5817|5811|30
1636944300000|2021-11-15 02:45:00|5821|5815|5830.5|5824.5|5831.5|5825.5|5821|5815|15
1636944600000|2021-11-15 02:50:00|5830.4|5824.4|5826.9|5820.9|5831.1|5825.1|5826.9|5820.9|13
1636944900000|2021-11-15 02:55:00|5826.8|5820.8|5827.5|5821.5|5835.1|5829.1|5821.9|5815.9|40
1636945200000|2021-11-15 03:00:00|5827|5821|5826.6|5820.6|5827.6|5821.6|5823|5817|14
1636945500000|2021-11-15 03:05:00|5826.7|5820.7|5824|5818|5829.1|5823.1|5824|5818|10
1636945800000|2021-11-15 03:10:00|5823.9|5817.9|5826|5820|5826.3|5820.3|5823.9|5817.9|11
1636946100000|2021-11-15 03:15:00|5826.5|5820.5|5825.5|5819.5|5826.5|5820.5|5822|5816|26
1636946400000|2021-11-15 03:20:00|5825.6|5819.6|5827.5|5821.5|5830.1|5824.1|5825.3|5819.3|27
1636946700000|2021-11-15 03:25:00|5827|5821|5827.5|5821.5|5828.6|5822.6|5827|5821|38
1636947000000|2021-11-15 03:30:00|5828|5822|5831.6|5825.6|5831.6|5825.6|5827.5|5821.5|16
1636947300000|2021-11-15 03:35:00|5830.7|5824.7|5828.1|5822.1|5830.7|5824.7|5827|5821|13
1636947600000|2021-11-15 03:40:00|5828|5822|5831|5825|5832.1|5826.1|5828|5822|12
1636947900000|2021-11-15 03:45:00|5830|5824|5829|5823|5831.4|5825.4|5829|5823|13
1636948200000|2021-11-15 03:50:00|5828.9|5822.9|5831|5825|5831|5825|5828.5|5822.5|12
1636948500000|2021-11-15 03:55:00|5830.5|5824.5|5829.5|5823.5|5831|5825|5829|5823|8
1636948800000|2021-11-15 04:00:00|5829|5823|5829.5|5823.5|5831.5|5825.5|5828.9|5822.9|8
1636949100000|2021-11-15 04:05:00|5829.3|5823.3|5827.5|5821.5|5829.3|5823.3|5827|5821|51
1636949400000|2021-11-15 04:10:00|5827|5821|5824|5818|5827.5|5821.5|5823.5|5817.5|11
1636949700000|2021-11-15 04:15:00|5823.9|5817.9|5816.5|5810.5|5823.9|5817.9|5816.5|5810.5|19
1636950000000|2021-11-15 04:20:00|5817.5|5811.5|5810.8|5804.8|5817.6|5811.6|5809.5|5803.5|61
1636950300000|2021-11-15 04:25:00|5810.3|5804.3|5808.9|5802.9|5810.3|5804.3|5808.9|5802.9|8
1636950600000|2021-11-15 04:30:00|5809.3|5803.3|5809.5|5803.5|5813|5807|5808.8|5802.8|33
1636950900000|2021-11-15 04:35:00|5809.4|5803.4|5809|5803|5809.6|5803.6|5806.6|5800.6|54
1636951200000|2021-11-15 04:40:00|5810|5804|5809.4|5803.4|5810.1|5804.1|5808|5802|12
1636951500000|2021-11-15 04:45:00|5808.4|5802.4|5807.4|5801.4|5809.1|5803.1|5807.4|5801.4|7
1636951800000|2021-11-15 04:50:00|5806.9|5800.9|5809.4|5803.4|5810|5804|5806.9|5800.9|8
1636952100000|2021-11-15 04:55:00|5809.9|5803.9|5809.9|5803.9|5811.2|5805.2|5809.4|5803.4|26
1636952400000|2021-11-15 05:00:00|5809.8|5803.8|5796.4|5790.4|5810.4|5804.4|5795.6|5789.6|69
1636952700000|2021-11-15 05:05:00|5796.3|5790.3|5796.4|5790.4|5796.8|5790.8|5794.9|5788.9|30
1636953000000|2021-11-15 05:10:00|5795.4|5789.4|5800.9|5794.9|5801.4|5795.4|5795.4|5789.4|42
1636953300000|2021-11-15 05:15:00|5801.4|5795.4|5806.9|5800.9|5806.9|5800.9|5800.9|5794.9|13
1636953600000|2021-11-15 05:20:00|5806.4|5800.4|5806.9|5800.9|5807.4|5801.4|5805.8|5799.8|10
1636953900000|2021-11-15 05:25:00|5806.8|5800.8|5804.4|5798.4|5807.9|5801.9|5804.4|5798.4|23
1636954200000|2021-11-15 05:30:00|5803.4|5797.4|5798.9|5792.9|5810.9|5804.9|5798.9|5792.9|32
1636954500000|2021-11-15 05:35:00|5797.9|5791.9|5798.4|5792.4|5798.4|5792.4|5797.4|5791.4|10
1636954800000|2021-11-15 05:40:00|5798.9|5792.9|5796.8|5790.8|5798.9|5792.9|5796.8|5790.8|6
1636955100000|2021-11-15 05:45:00|5796.9|5790.9|5798.4|5792.4|5799.4|5793.4|5796.9|5790.9|12
1636955400000|2021-11-15 05:50:00|5798.6|5792.6|5806.9|5800.9|5808.4|5802.4|5798.6|5792.6|49
1636955700000|2021-11-15 05:55:00|5807.9|5801.9|5826.4|5820.4|5831.4|5825.4|5805.4|5799.4|147
1636956000000|2021-11-15 06:00:00|5825.9|5819.9|5831.4|5825.4|5832.8|5826.8|5823.4|5815.9|27
1636956300000|2021-11-15 06:05:00|5830.5|5824.5|5836.4|5830.4|5838.9|5832.9|5828.9|5822.9|47
1636956600000|2021-11-15 06:10:00|5837.3|5831.3|5839.4|5833.4|5839.4|5833.4|5824.4|5818.4|97
1636956900000|2021-11-15 06:15:00|5839.3|5833.3|5845.9|5839.9|5846.4|5840.4|5839.3|5833.3|44
1636957200000|2021-11-15 06:20:00|5846|5840|5838.4|5832.4|5849.4|5843.4|5836.9|5830.9|49
1636957500000|2021-11-15 06:25:00|5839.4|5833.4|5840.4|5834.4|5840.9|5834.9|5836.4|5830.4|8
1636957800000|2021-11-15 06:30:00|5840.9|5834.9|5840.4|5834.4|5846.4|5840.4|5838.4|5832.4|36
1636958100000|2021-11-15 06:35:00|5840.3|5834.3|5831.9|5825.9|5843.9|5837.9|5831.9|5825.9|20
1636958400000|2021-11-15 06:40:00|5830.9|5824.9|5838.6|5832.6|5838.6|5832.6|5830|5824|41
1636958700000|2021-11-15 06:45:00|5838.5|5832.5|5822.4|5816.4|5838.5|5832.5|5821.4|5815.4|45
1636959000000|2021-11-15 06:50:00|5821.9|5815.9|5818.2|5812.2|5822.7|5816.7|5817.2|5811.2|20
1636959300000|2021-11-15 06:55:00|5818.3|5812.3|5816.8|5810.8|5823.2|5817.2|5815.7|5809.7|27
1636959600000|2021-11-15 07:00:00|5817.2|5811.2|5823.7|5817.7|5823.7|5817.7|5815.7|5809.7|11
1636959900000|2021-11-15 07:05:00|5823.8|5817.8|5820|5814|5824.8|5818.8|5820|5814|332
1636960200000|2021-11-15 07:10:00|5819.5|5813.5|5805.6|5799.6|5820|5814|5805.6|5799.6|28
1636960500000|2021-11-15 07:15:00|5806.1|5800.1|5809.5|5803.5|5812.5|5806.5|5806.1|5800.1|11
1636960800000|2021-11-15 07:20:00|5811.3|5805.3|5815.5|5809.5|5819|5813|5811.3|5805.3|18
1636961100000|2021-11-15 07:25:00|5816.5|5810.5|5821|5815|5821|5815|5815.2|5809.2|14
1636961400000|2021-11-15 07:30:00|5820.5|5814.5|5815|5809|5820.5|5814.5|5810.7|5804.7|16
1636961700000|2021-11-15 07:35:00|5814.6|5808.6|5818|5812|5820|5814|5814.5|5808.5|11
1636962000000|2021-11-15 07:40:00|5817.5|5811.5|5812.6|5806.6|5817.9|5811.9|5811.5|5805.5|15
1636962300000|2021-11-15 07:45:00|5813|5807|5817.6|5811.6|5822|5816|5813|5807|22
1636962600000|2021-11-15 07:50:00|5817.7|5811.7|5821.7|5815.7|5823.2|5817.2|5817.6|5811.6|19
1636962900000|2021-11-15 07:55:00|5822.2|5816.2|5821.7|5815.7|5824.1|5818.1|5819.6|5813.6|8
1636963200000|2021-11-15 08:00:00|5822.1|5816.1|5835.3|5829.3|5838.7|5832.7|5821.6|5815.6|170
1636963500000|2021-11-15 08:05:00|5833.7|5827.7|5828.2|5822.2|5837.3|5831.3|5826.2|5820.2|46
1636963800000|2021-11-15 08:10:00|5828.3|5822.3|5829.7|5823.7|5830.7|5824.7|5824.7|5818.7|19
1636964100000|2021-11-15 08:15:00|5829.8|5823.8|5827.7|5821.7|5831.8|5825.8|5826.2|5820.2|24
1636964400000|2021-11-15 08:20:00|5828.2|5822.2|5832.2|5826.2|5835.8|5829.8|5828.2|5822.2|27
1636964700000|2021-11-15 08:25:00|5832.3|5826.3|5828.7|5822.7|5834.8|5828.8|5827.2|5821.2|19
1636965000000|2021-11-15 08:30:00|5830|5824|5826.7|5820.7|5832.3|5826.3|5824.7|5818.7|58
1636965300000|2021-11-15 08:35:00|5827.7|5821.7|5824.7|5818.7|5827.7|5821.7|5824.7|5818.7|8
1636965600000|2021-11-15 08:40:00|5824.9|5818.9|5836.3|5830.3|5836.3|5830.3|5824.7|5818.7|21
1636965900000|2021-11-15 08:45:00|5835.8|5829.8|5837.7|5831.7|5841.2|5835.2|5834.7|5828.7|9
1636966200000|2021-11-15 08:50:00|5837.8|5831.8|5840.8|5834.8|5842.2|5836.2|5837.8|5831.8|27
1636966500000|2021-11-15 08:55:00|5840.7|5834.7|5844.2|5838.2|5845.2|5839.2|5840.3|5834.3|7
1636966800000|2021-11-15 09:00:00|5843.7|5837.7|5848.2|5842.2|5852.3|5846.3|5842.8|5836.8|45
1636967100000|2021-11-15 09:05:00|5849.2|5843.2|5851.7|5845.7|5853.3|5847.3|5848.2|5842.2|26
1636967400000|2021-11-15 09:10:00|5851.2|5845.2|5853.8|5847.8|5853.8|5847.8|5846.7|5840.7|17
1636967700000|2021-11-15 09:15:00|5853.7|5847.7|5854.2|5848.2|5856.7|5850.7|5851.7|5845.7|14
1636968000000|2021-11-15 09:20:00|5855.8|5849.8|5858.2|5852.2|5858.2|5852.2|5854.2|5848.2|16
1636968300000|2021-11-15 09:25:00|5857.7|5851.7|5863.3|5857.3|5871.3|5865.3|5857.7|5851.7|55
1636968600000|2021-11-15 09:30:00|5863.2|5857.2|5868.2|5862.2|5869.2|5863.2|5862.7|5856.7|18
1636968900000|2021-11-15 09:35:00|5867.7|5861.7|5857.8|5851.8|5867.7|5861.7|5857.7|5851.7|43
1636969200000|2021-11-15 09:40:00|5858.2|5852.2|5863.7|5857.7|5864.7|5858.7|5857.7|5851.7|5
1636969500000|2021-11-15 09:45:00|5864.8|5858.8|5856.8|5850.8|5867.2|5861.2|5856.3|5850.3|40
1636969800000|2021-11-15 09:50:00|5857.2|5851.2|5847.7|5841.7|5858.4|5852.4|5847.7|5841.7|10
1636970100000|2021-11-15 09:55:00|5848.2|5842.2|5857.8|5851.8|5859.8|5853.8|5842.3|5836.3|145
1636970400000|2021-11-15 10:00:00|5857.3|5851.3|5848.3|5842.3|5861.2|5855.2|5847.8|5841.8|35
1636970700000|2021-11-15 10:05:00|5847.8|5841.8|5848.2|5842.2|5850.2|5844.2|5846.4|5840.4|23
1636971000000|2021-11-15 10:10:00|5849.1|5843.1|5848.2|5842.2|5850.2|5844.2|5848.2|5842.2|18
1636971300000|2021-11-15 10:15:00|5848.7|5842.7|5832.2|5826.2|5848.7|5842.7|5832.2|5826.2|44
1636971600000|2021-11-15 10:20:00|5831.2|5825.2|5850.9|5844.9|5852.4|5846.4|5826.3|5820.3|148
1636971900000|2021-11-15 10:25:00|5851.4|5845.4|5845.9|5839.9|5851.4|5845.4|5842.4|5836.4|35
1636972200000|2021-11-15 10:30:00|5845.4|5839.4|5848.8|5842.8|5850.3|5844.3|5843.8|5837.8|11
1636972500000|2021-11-15 10:35:00|5849.3|5843.3|5851.9|5845.9|5852.3|5846.3|5849.3|5843.3|24
1636972800000|2021-11-15 10:40:00|5851.3|5845.3|5844.3|5838.3|5851.3|5845.3|5843.3|5837.3|26
1636973100000|2021-11-15 10:45:00|5843.8|5837.8|5845.8|5839.8|5847.3|5841.3|5842.8|5836.8|8
1636973400000|2021-11-15 10:50:00|5846.7|5840.7|5848.3|5842.3|5848.3|5842.3|5845.8|5839.8|9
1636973700000|2021-11-15 10:55:00|5853.8|5847.8|5853.3|5847.3|5856.8|5850.8|5852.8|5846.8|31
1636974000000|2021-11-15 11:00:00|5852.8|5846.8|5842.4|5836.4|5852.8|5846.8|5842.4|5836.4|20
1636974300000|2021-11-15 11:05:00|5840.7|5834.7|5830.3|5824.3|5841.9|5835.9|5828.8|5822.8|50
1636974600000|2021-11-15 11:10:00|5829.8|5823.8|5831.8|5825.8|5831.8|5825.8|5825.8|5819.8|27
1636974900000|2021-11-15 11:15:00|5831.3|5825.3|5833.8|5827.8|5836.3|5830.3|5829.3|5823.3|14
1636975200000|2021-11-15 11:20:00|5833.4|5827.4|5835.3|5829.3|5835.3|5829.3|5832.3|5826.3|6
1636975500000|2021-11-15 11:25:00|5834.8|5828.8|5831.2|5825.2|5836.3|5830.3|5830.3|5824.3|28
1636975800000|2021-11-15 11:30:00|5830.8|5824.8|5826.9|5820.9|5830.8|5824.8|5826.3|5820.3|9
1636976100000|2021-11-15 11:35:00|5826.5|5820.5|5827.3|5821.3|5829.1|5823.1|5825.3|5819.3|18
1636976400000|2021-11-15 11:40:00|5826.3|5820.3|5829.3|5823.3|5830.8|5824.8|5826.3|5820.3|11
1636976700000|2021-11-15 11:45:00|5829.4|5823.4|5831.3|5825.3|5833.3|5827.3|5828.8|5822.8|53
1636977000000|2021-11-15 11:50:00|5830.8|5824.8|5831.8|5825.8|5833.8|5827.8|5830.8|5824.8|29
1636977300000|2021-11-15 11:55:00|5831.3|5825.3|5826.8|5820.8|5832.2|5826.2|5825.8|5819.8|108
1636977600000|2021-11-15 12:00:00|5827.3|5821.3|5821.8|5815.8|5827.5|5821.5|5821.8|5815.8|69
1636977900000|2021-11-15 12:05:00|5820.2|5814.2|5829.3|5823.3|5829.3|5823.3|5819.1|5813.1|49
1636978200000|2021-11-15 12:10:00|5828.8|5822.8|5832.8|5826.8|5833.3|5827.3|5828.8|5822.8|39
1636978500000|2021-11-15 12:15:00|5832.3|5826.3|5828.3|5822.3|5832.3|5826.3|5825.7|5819.7|48
1636978800000|2021-11-15 12:20:00|5827.8|5821.8|5821.1|5815.1|5828.7|5822.7|5820.7|5814.7|37
1636979100000|2021-11-15 12:25:00|5820.6|5814.6|5812.8|5806.8|5820.7|5814.7|5809.4|5803.4|56
1636979400000|2021-11-15 12:30:00|5812.7|5806.7|5817.2|5811.2|5817.2|5811.2|5806.7|5800.7|50
1636979700000|2021-11-15 12:35:00|5817.1|5811.1|5811.7|5805.7|5817.2|5811.2|5806.6|5800.6|67
1636980000000|2021-11-15 12:40:00|5812.2|5806.2|5810.7|5804.7|5815.2|5809.2|5810.3|5804.3|49
1636980300000|2021-11-15 12:45:00|5810.3|5804.3|5814.1|5808.1|5814.2|5808.2|5809.1|5803.1|23
1636980600000|2021-11-15 12:50:00|5813.7|5807.7|5814.6|5808.6|5815.2|5809.2|5811.7|5805.7|36
1636980900000|2021-11-15 12:55:00|5814.1|5808.1|5809.5|5803.5|5814.1|5808.1|5809|5803|59
1636981200000|2021-11-15 13:00:00|5809|5803|5792.5|5786.5|5811|5805|5790.6|5784.6|227
1636981500000|2021-11-15 13:05:00|5792.1|5786.1|5795.1|5789.1|5796.1|5790.1|5789.6|5783.6|159
1636981800000|2021-11-15 13:10:00|5794.6|5788.6|5801.6|5795.6|5802.6|5796.6|5794.6|5788.6|78
1636982100000|2021-11-15 13:15:00|5801.1|5795.1|5802.6|5796.6|5803.1|5797.1|5796.6|5790.6|41
1636982400000|2021-11-15 13:20:00|5803.1|5797.1|5805.6|5799.6|5807.6|5801.6|5799.6|5793.6|103
1636982700000|2021-11-15 13:25:00|5805.5|5799.5|5798.6|5792.6|5809.6|5803.6|5798|5792|83
1636983000000|2021-11-15 13:30:00|5798.7|5792.7|5806.6|5800.6|5807.1|5801.1|5798.7|5792.7|66
1636983300000|2021-11-15 13:35:00|5807.1|5801.1|5808.1|5802.1|5810.6|5804.6|5806.1|5800.1|101
1636983600000|2021-11-15 13:40:00|5808|5802|5813.8|5803.8|5815.8|5809.1|5802.7|5796.7|237
1636986600000|2021-11-15 14:30:00|5816.1|5810.1|5798.7|5792.7|5817.1|5811.1|5787.1|5781.1|935
1636986900000|2021-11-15 14:35:00|5798.8|5792.8|5794.3|5788.3|5805.4|5799.4|5788.9|5782.9|653
1636987200000|2021-11-15 14:40:00|5793.3|5787.3|5790.4|5784.4|5794.3|5788.3|5782.8|5776.8|709
1636987500000|2021-11-15 14:45:00|5790.5|5784.5|5791.7|5785.7|5797.8|5791.8|5790.1|5784.1|358
1636987800000|2021-11-15 14:50:00|5791.8|5785.8|5790.1|5784.1|5793.6|5787.6|5784|5778|515
1636988100000|2021-11-15 14:55:00|5790.5|5784.5|5782.6|5776.6|5793.1|5787.1|5782.3|5776.3|538
1636988400000|2021-11-15 15:00:00|5782.1|5776.1|5776.1|5770.1|5787.7|5781.7|5773.1|5767.1|1063
1636988700000|2021-11-15 15:05:00|5775.6|5769.6|5767.9|5761.9|5778|5772|5766.9|5760.9|574
1636989000000|2021-11-15 15:10:00|5767.4|5761.4|5760|5754|5770.1|5764.1|5759.9|5753.9|335
1636989300000|2021-11-15 15:15:00|5760.9|5754.9|5759.3|5753.3|5764.1|5758.1|5758.1|5752.1|319
1636989600000|2021-11-15 15:20:00|5758.8|5752.8|5761.4|5755.4|5769.1|5763.1|5758.3|5752.3|540
1636989900000|2021-11-15 15:25:00|5761.9|5755.9|5753|5747|5767.1|5761.1|5748.6|5742.6|426
1636990200000|2021-11-15 15:30:00|5752.5|5746.5|5750.1|5744.1|5754.3|5748.3|5748.1|5742.1|464
1636990500000|2021-11-15 15:35:00|5750.6|5744.6|5740.6|5734.6|5751.6|5745.6|5739.6|5733.6|624
1636990800000|2021-11-15 15:40:00|5741.1|5735.1|5756.3|5750.3|5757.3|5751.3|5739.1|5733.1|655
1636991100000|2021-11-15 15:45:00|5756.4|5750.4|5754.7|5748.7|5766.6|5760.6|5753.1|5747.1|325
1636991400000|2021-11-15 15:50:00|5754.2|5748.2|5758.2|5752.2|5762.2|5756.2|5754.2|5748.2|165
1636991700000|2021-11-15 15:55:00|5757.2|5751.2|5745.6|5739.6|5760.1|5754.1|5745.6|5739.6|203
1636992000000|2021-11-15 16:00:00|5744.1|5738.1|5745.6|5739.6|5752.1|5746.1|5744|5738|535
1636992300000|2021-11-15 16:05:00|5745.7|5739.7|5755.6|5749.6|5755.6|5749.6|5744.7|5738.7|212
1636992600000|2021-11-15 16:10:00|5757.1|5751.1|5765.4|5759.4|5765.9|5759.9|5750.5|5744.5|637
1636992900000|2021-11-15 16:15:00|5764.9|5758.9|5777.9|5771.9|5781.9|5775.9|5764.9|5758.9|258
1636993200000|2021-11-15 16:20:00|5778.4|5772.4|5777.4|5771.4|5779.9|5773.9|5775.9|5769.9|192
1636993500000|2021-11-15 16:25:00|5777.5|5771.5|5775.4|5769.4|5779.4|5773.4|5774.9|5768.9|109
1636993800000|2021-11-15 16:30:00|5775.9|5769.9|5785.4|5779.4|5785.9|5779.9|5774.9|5768.9|1191
1636994100000|2021-11-15 16:35:00|5784.6|5778.6|5794.9|5788.9|5797.9|5791.9|5784.6|5778.6|402
1636994400000|2021-11-15 16:40:00|5795|5789|5802.4|5796.4|5807.4|5801.4|5792|5786|226
1636994700000|2021-11-15 16:45:00|5802.9|5796.9|5808.4|5802.4|5812.8|5806.8|5800.3|5794.3|516
1636995000000|2021-11-15 16:50:00|5810.8|5804.8|5804.4|5798.4|5811.8|5805.8|5803.2|5797.2|227
1636995300000|2021-11-15 16:55:00|5808.9|5802.9|5805.7|5799.7|5810.9|5804.9|5805.2|5799.2|228
1636995600000|2021-11-15 17:00:00|5806.8|5800.8|5795.4|5789.4|5810|5804|5790|5784|354
1636995900000|2021-11-15 17:05:00|5794.9|5788.9|5775.4|5769.4|5794.9|5788.9|5768.3|5762.3|463
1636996200000|2021-11-15 17:10:00|5775.9|5769.9|5766.4|5760.4|5777.9|5771.9|5759.9|5753.9|405
1636996500000|2021-11-15 17:15:00|5764.9|5758.9|5770.4|5764.4|5773.5|5767.5|5762.4|5756.4|199
1636996800000|2021-11-15 17:20:00|5771|5765|5766.5|5760.5|5773.1|5767.1|5766.5|5760.5|128
1636997100000|2021-11-15 17:25:00|5767|5761|5759.5|5753.5|5767|5761|5757|5751|207
1636997400000|2021-11-15 17:30:00|5759|5753|5755.9|5749.9|5760.5|5754.5|5752.9|5746.9|192
1636997700000|2021-11-15 17:35:00|5756.4|5750.4|5749.5|5743.5|5760.4|5754.4|5748.4|5742.4|304
1636998000000|2021-11-15 17:40:00|5750|5744|5752|5746|5752.1|5746.1|5748.4|5742.4|128
1636998300000|2021-11-15 17:45:00|5752.1|5746.1|5764|5758|5767.6|5761.6|5750.5|5744.5|392
1636998600000|2021-11-15 17:50:00|5763.5|5757.5|5762|5756|5766|5760|5759.5|5753.5|190
1636998900000|2021-11-15 17:55:00|5761.5|5755.5|5765.1|5759.1|5765.5|5759.5|5755|5749|116
1636999200000|2021-11-15 18:00:00|5765|5759|5766|5760|5766|5760|5759|5753|410
1636999500000|2021-11-15 18:05:00|5766.5|5760.5|5775.5|5769.5|5775.9|5769.9|5766|5760|146
1636999800000|2021-11-15 18:10:00|5775.9|5769.9|5780.1|5774.1|5781|5775|5770.5|5764.5|256
1637000100000|2021-11-15 18:15:00|5780.5|5774.5|5776|5770|5787.2|5781.2|5775.5|5769.5|616
1637000400000|2021-11-15 18:20:00|5776.1|5770.1|5775.1|5769.1|5778.5|5772.5|5771.5|5765.5|308
1637000700000|2021-11-15 18:25:00|5775.2|5769.2|5773|5767|5775.6|5769.6|5771.5|5765.5|227
1637001000000|2021-11-15 18:30:00|5772.9|5766.9|5772.4|5766.4|5778.5|5772.5|5770.5|5764.5|294
1637001300000|2021-11-15 18:35:00|5771.9|5765.9|5777.4|5771.4|5778.9|5772.9|5769.5|5763.5|301
1637001600000|2021-11-15 18:40:00|5777.5|5771.5|5775.4|5769.4|5778.8|5772.8|5771.9|5765.9|201
1637001900000|2021-11-15 18:45:00|5775.9|5769.9|5777.2|5771.2|5779.8|5773.8|5774.8|5768.8|268
1637002200000|2021-11-15 18:50:00|5778.7|5772.7|5779|5773|5783.4|5777.4|5777.5|5771.5|257
1637002500000|2021-11-15 18:55:00|5778.9|5772.9|5777.4|5771.4|5784.6|5778.6|5777.4|5771.4|337
1637002800000|2021-11-15 19:00:00|5777.9|5771.9|5789.9|5783.9|5789.9|5783.9|5777.4|5771.4|328
1637003100000|2021-11-15 19:05:00|5790.9|5784.9|5796|5790|5797.4|5791.4|5789.4|5783.4|384
1637003400000|2021-11-15 19:10:00|5796.4|5790.4|5803.9|5797.9|5817.1|5811.1|5791.9|5785.9|1101
1637003700000|2021-11-15 19:15:00|5804.9|5798.9|5821.7|5815.7|5822.7|5816.7|5801.7|5795.7|737
1637024400000|2021-11-16 01:00:00|5824.1|5818.1|5817.6|5811.6|5824.1|5818.1|5815.9|5809.9|137
1637024700000|2021-11-16 01:05:00|5818.1|5812.1|5826.7|5820.7|5827.3|5821.3|5818.1|5812.1|148
1637025000000|2021-11-16 01:10:00|5827.2|5821.2|5827.3|5821.3|5830.2|5824.2|5826.7|5820.7|41
1637025300000|2021-11-16 01:15:00|5827.7|5821.7|5837.4|5831.4|5837.4|5831.4|5826.7|5820.7|45
1637025600000|2021-11-16 01:20:00|5836.9|5830.9|5840.5|5834.5|5842.3|5836.3|5836.9|5830.9|79
1637025900000|2021-11-16 01:25:00|5841.4|5835.4|5850.8|5844.8|5851.3|5845.3|5841.4|5835.4|95
1637026200000|2021-11-16 01:30:00|5850.9|5844.9|5848|5842|5852.5|5846.5|5847.5|5841.5|52
1637026500000|2021-11-16 01:35:00|5848.5|5842.5|5844.5|5838.5|5849|5843|5842|5836|31
1637026800000|2021-11-16 01:40:00|5844.6|5838.6|5846|5840|5846.5|5840.5|5843.4|5837.4|13
1637027100000|2021-11-16 01:45:00|5845.9|5839.9|5844.5|5838.5|5847|5841|5844.5|5838.5|34
1637027400000|2021-11-16 01:50:00|5845|5839|5844.5|5838.5|5845|5839|5843|5837|18
1637027700000|2021-11-16 01:55:00|5844.6|5838.6|5844|5838|5845|5839|5841.5|5835.5|70
1637028000000|2021-11-16 02:00:00|5844.1|5838.1|5845|5839|5845|5839|5843|5837|41
1637028300000|2021-11-16 02:05:00|5845.1|5839.1|5843.1|5837.1|5847.1|5841.1|5842.6|5836.6|73
1637028600000|2021-11-16 02:10:00|5843|5837|5845.1|5839.1|5845.6|5839.6|5842.6|5836.6|11
1637028900000|2021-11-16 02:15:00|5844.1|5838.1|5846.1|5840.1|5846.6|5840.6|5844.1|5838.1|1
1637029200000|2021-11-16 02:20:00|5846.2|5840.2|5846.6|5840.6|5847.1|5841.1|5846.1|5840.1|5
1637029500000|2021-11-16 02:25:00|5846.7|5840.7|5848.6|5842.6|5850|5844|5846.6|5840.6|20
1637029800000|2021-11-16 02:30:00|5849|5843|5852.1|5846.1|5853.1|5847.1|5848|5842|30
1637030100000|2021-11-16 02:35:00|5852.6|5846.6|5851.6|5845.6|5853.1|5847.1|5849.2|5843.2|17
1637030400000|2021-11-16 02:40:00|5851.2|5845.2|5850.6|5844.6|5853|5847|5848.6|5842.6|22
1637030700000|2021-11-16 02:45:00|5850.5|5844.5|5851.6|5845.6|5852.6|5846.6|5849.1|5843.1|9
1637031000000|2021-11-16 02:50:00|5852.1|5846.1|5852.6|5846.6|5854.6|5848.6|5851.1|5845.1|12
1637031300000|2021-11-16 02:55:00|5852.5|5846.5|5850.1|5844.1|5852.5|5846.5|5849.6|5843.6|7
1637031600000|2021-11-16 03:00:00|5850.6|5844.6|5856.1|5850.1|5856.6|5850.6|5850|5844|16
1637031900000|2021-11-16 03:05:00|5856.6|5850.6|5855.7|5849.7|5857.1|5851.1|5855.1|5849.1|6
1637032200000|2021-11-16 03:10:00|5856.1|5850.1|5852.6|5846.6|5856.2|5850.2|5851.6|5845.6|19
1637032500000|2021-11-16 03:15:00|5854.1|5848.1|5853.1|5847.1|5856.6|5850.6|5853.1|5847.1|21
1637032800000|2021-11-16 03:20:00|5853.6|5847.6|5853.6|5847.6|5854.6|5848.6|5853|5847|16
1637033100000|2021-11-16 03:25:00|5854.2|5848.2|5848.7|5842.7|5854.6|5848.6|5842|5836|38
1637033400000|2021-11-16 03:30:00|5849.7|5843.7|5850.7|5844.7|5850.7|5844.7|5848.2|5842.2|10
1637033700000|2021-11-16 03:35:00|5850.2|5844.2|5851.2|5845.2|5851.2|5845.2|5848.2|5842.2|15
1637034000000|2021-11-16 03:40:00|5850.7|5844.7|5850.7|5844.7|5851.2|5845.2|5849.7|5843.7|3
1637034300000|2021-11-16 03:45:00|5850.8|5844.8|5847.7|5841.7|5850.8|5844.8|5847.2|5841.2|6
1637034600000|2021-11-16 03:50:00|5849.6|5843.6|5848.2|5842.2|5853|5847|5846.7|5840.7|10
1637034900000|2021-11-16 03:55:00|5848.7|5842.7|5847.1|5841.1|5849.7|5843.7|5847.1|5841.1|7
1637035200000|2021-11-16 04:00:00|5847.7|5841.7|5847.1|5841.1|5849.2|5843.2|5847.1|5841.1|7
1637035500000|2021-11-16 04:05:00|5846.6|5840.6|5846.7|5840.7|5847.2|5841.2|5845.2|5839.2|4
1637035800000|2021-11-16 04:10:00|5846.1|5840.1|5845.2|5839.2|5846.7|5840.7|5845.2|5839.2|21
1637036100000|2021-11-16 04:15:00|5845.6|5839.6|5845.2|5839.2|5847.1|5841.1|5845.2|5839.2|7
1637036400000|2021-11-16 04:20:00|5844.7|5838.7|5845.2|5839.2|5845.7|5839.7|5844.2|5838.2|15
1637036700000|2021-11-16 04:25:00|5845.7|5839.7|5845.7|5839.7|5847.1|5841.1|5844.8|5838.8|10
1637037000000|2021-11-16 04:30:00|5845.6|5839.6|5844.7|5838.7|5846.2|5840.2|5844.7|5838.7|14
1637037300000|2021-11-16 04:35:00|5845.6|5839.6|5846.7|5840.7|5846.7|5840.7|5845.6|5839.6|6
1637037600000|2021-11-16 04:40:00|5845.7|5839.7|5845.2|5839.2|5846.7|5840.7|5845.2|5839.2|10
1637037900000|2021-11-16 04:45:00|5845.7|5839.7|5847.2|5841.2|5847.2|5841.2|5845.6|5839.6|5
1637038200000|2021-11-16 04:50:00|5845.7|5839.7|5845.2|5839.2|5845.7|5839.7|5844.7|5838.7|7
1637038500000|2021-11-16 04:55:00|5845.1|5839.1|5845.2|5839.2|5845.7|5839.7|5845.1|5839.1|4
1637038800000|2021-11-16 05:00:00|5845.7|5839.7|5846.2|5840.2|5846.7|5840.7|5845.2|5839.2|5
1637039100000|2021-11-16 05:05:00|5846.7|5840.7|5847.2|5841.2|5847.7|5841.7|5846.7|5840.7|5
1637039400000|2021-11-16 05:10:00|5847.7|5841.7|5848.2|5842.2|5848.7|5842.7|5846.7|5840.7|4
1637039700000|2021-11-16 05:15:00|5848.7|5842.7|5852.2|5846.2|5852.2|5846.2|5848.2|5842.2|14
1637040000000|2021-11-16 05:20:00|5851.7|5845.7|5852.7|5846.7|5852.7|5846.7|5851.6|5845.6|36
1637040300000|2021-11-16 05:25:00|5852.6|5846.6|5847.7|5841.7|5852.7|5846.7|5845.2|5839.2|19
1637040600000|2021-11-16 05:30:00|5848.1|5842.1|5847.7|5841.7|5851.2|5845.2|5846.7|5840.7|9
1637040900000|2021-11-16 05:35:00|5847.6|5841.6|5844.7|5838.7|5849.2|5843.2|5844.7|5838.7|32
1637041200000|2021-11-16 05:40:00|5844.2|5838.2|5842.6|5836.6|5844.2|5838.2|5840.3|5834.3|40
1637041500000|2021-11-16 05:45:00|5842.2|5836.2|5843.2|5837.2|5846|5840|5841.2|5835.2|65
1637041800000|2021-11-16 05:50:00|5842.7|5836.7|5837.7|5831.7|5843.2|5837.2|5834.4|5828.4|56
1637042100000|2021-11-16 05:55:00|5838.2|5832.2|5837.7|5831.7|5842.2|5836.2|5837.7|5831.7|37
1637042400000|2021-11-16 06:00:00|5836.2|5830.2|5837.2|5831.2|5844.2|5838.2|5836.1|5830.1|103
1637042700000|2021-11-16 06:05:00|5837.1|5831.1|5842.1|5836.1|5843.7|5837.7|5836.2|5830.2|15
1637043000000|2021-11-16 06:10:00|5841.7|5835.7|5838.7|5832.7|5842.7|5836.7|5837.1|5831.1|14
1637043300000|2021-11-16 06:15:00|5838.6|5832.6|5837|5831|5840.7|5834.7|5836.1|5830.1|9
1637043600000|2021-11-16 06:20:00|5836.6|5830.6|5838.1|5832.1|5838.2|5832.2|5836.1|5830.1|14
1637043900000|2021-11-16 06:25:00|5837.5|5831.5|5838.1|5832.1|5838.6|5832.6|5837|5831|19
1637044200000|2021-11-16 06:30:00|5837.5|5831.5|5847.2|5841.2|5847.2|5841.2|5837|5831|24
1637044500000|2021-11-16 06:35:00|5847.1|5841.1|5838|5832|5847.1|5841.1|5838|5832|10
1637044800000|2021-11-16 06:40:00|5837.5|5831.5|5836.5|5830.5|5843|5837|5836.5|5830.5|17
1637045100000|2021-11-16 06:45:00|5837|5831|5837.1|5831.1|5839.5|5833.5|5836.5|5830.5|42
1637045400000|2021-11-16 06:50:00|5836.6|5830.6|5836.2|5830.2|5837.7|5831.7|5832.6|5826.6|40
1637045700000|2021-11-16 06:55:00|5836.7|5830.7|5828.7|5822.7|5840.2|5834.2|5828.7|5822.7|21
1637046000000|2021-11-16 07:00:00|5828.9|5822.9|5829.6|5823.6|5832.2|5826.2|5826.7|5820.7|15
1637046300000|2021-11-16 07:05:00|5829.1|5823.1|5829.6|5823.6|5831.6|5825.6|5826.2|5820.2|9
1637046600000|2021-11-16 07:10:00|5830.1|5824.1|5827.6|5821.6|5830.1|5824.1|5827.6|5821.6|2
1637046900000|2021-11-16 07:15:00|5827.5|5821.5|5828|5822|5828.1|5822.1|5824.2|5818.2|11
1637047200000|2021-11-16 07:20:00|5827.6|5821.6|5826|5820|5827.6|5821.6|5823|5817|8
1637047500000|2021-11-16 07:25:00|5825.5|5819.5|5825.5|5819.5|5827.1|5821.1|5825.5|5819.5|5
1637047800000|2021-11-16 07:30:00|5825|5819|5821.9|5815.9|5825|5819|5821|5815|43
1637048100000|2021-11-16 07:35:00|5822.4|5816.4|5821.9|5815.9|5822.4|5816.4|5821.9|5815.9|5
1637048400000|2021-11-16 07:40:00|5822.4|5816.4|5823.9|5817.9|5824.9|5818.9|5821.9|5815.9|13
1637048700000|2021-11-16 07:45:00|5823.4|5817.4|5824.8|5818.8|5825.7|5819.7|5822.8|5816.8|5
1637049000000|2021-11-16 07:50:00|5824.7|5818.7|5821.8|5815.8|5824.7|5818.7|5821.2|5815.2|19
1637049300000|2021-11-16 07:55:00|5821.7|5815.7|5823.3|5817.3|5823.3|5817.3|5821.2|5815.2|6
1637049600000|2021-11-16 08:00:00|5822.8|5816.8|5822.8|5816.8|5823.3|5817.3|5822.3|5816.3|11
1637049900000|2021-11-16 08:05:00|5822.7|5816.7|5826.3|5820.3|5827.3|5821.3|5821.8|5815.8|20
1637050200000|2021-11-16 08:10:00|5828.3|5822.3|5833.7|5827.7|5833.7|5827.7|5827.8|5821.8|40
1637050500000|2021-11-16 08:15:00|5833.2|5827.2|5847.2|5841.2|5850.8|5844.8|5833.2|5827.2|70
1637050800000|2021-11-16 08:20:00|5845.8|5839.8|5846.2|5840.2|5846.8|5840.8|5845.7|5839.7|7
1637051100000|2021-11-16 08:25:00|5845.7|5839.7|5847.7|5841.7|5848.8|5842.8|5845.7|5839.7|20
1637051400000|2021-11-16 08:30:00|5848.3|5842.3|5852.7|5846.7|5853.3|5847.3|5848.3|5842.3|16
1637051700000|2021-11-16 08:35:00|5851.7|5845.7|5851.8|5845.8|5852.8|5846.8|5850.7|5844.7|16
1637052000000|2021-11-16 08:40:00|5851.3|5845.3|5856.1|5850.1|5856.2|5850.2|5851.3|5845.3|48
1637052300000|2021-11-16 08:45:00|5855.7|5849.7|5871.5|5865.5|5872.8|5866.8|5853.7|5847.7|117
1637052600000|2021-11-16 08:50:00|5871.4|5865.4|5869.9|5863.9|5876.9|5870.9|5868.4|5862.4|106
1637052900000|2021-11-16 08:55:00|5869.4|5863.4|5871.5|5865.5|5875.9|5869.9|5868.5|5862.5|29
1637053200000|2021-11-16 09:00:00|5871.9|5865.9|5869.2|5863.2|5874.8|5868.8|5869.2|5863.2|37
1637053500000|2021-11-16 09:05:00|5868.8|5862.8|5864.3|5858.3|5870.3|5864.3|5864.3|5858.3|43
1637053800000|2021-11-16 09:10:00|5864.2|5858.2|5863.3|5857.3|5864.8|5858.8|5859.3|5853.3|35
1637054100000|2021-11-16 09:15:00|5864.3|5858.3|5864.7|5858.7|5869.3|5863.3|5863.8|5857.8|38
1637054400000|2021-11-16 09:20:00|5864.2|5858.2|5861.3|5855.3|5864.3|5858.3|5859.8|5853.8|24
1637054700000|2021-11-16 09:25:00|5861.2|5855.2|5856.3|5850.3|5861.2|5855.2|5854.7|5848.7|23
1637055000000|2021-11-16 09:30:00|5856.4|5850.4|5856.3|5850.3|5857.8|5851.8|5852.8|5846.8|33
1637055300000|2021-11-16 09:35:00|5856.7|5850.7|5859.3|5853.3|5863.3|5857.3|5856.3|5850.3|22
1637055600000|2021-11-16 09:40:00|5859.7|5853.7|5866.4|5860.4|5867.9|5861.9|5856.8|5850.8|66
1637055900000|2021-11-16 09:45:00|5865.9|5859.9|5868.4|5862.4|5868.9|5862.9|5865.3|5859.3|16
1637056200000|2021-11-16 09:50:00|5866.4|5860.4|5870.4|5864.4|5874.4|5868.4|5866.4|5860.4|34
1637056500000|2021-11-16 09:55:00|5868.9|5862.9|5869.4|5863.4|5872.4|5866.4|5866.4|5860.4|22
1637056800000|2021-11-16 10:00:00|5869|5863|5870.4|5864.4|5873.3|5867.3|5868.2|5862.2|24
1637057100000|2021-11-16 10:05:00|5869.9|5863.9|5868.9|5862.9|5870.4|5864.4|5867.4|5861.4|16
1637057400000|2021-11-16 10:10:00|5868.8|5862.8|5867|5861|5869.5|5863.5|5866.3|5860.3|132
1637057700000|2021-11-16 10:15:00|5866|5860|5865.9|5859.9|5867.1|5861.1|5865.9|5859.9|14
1637058000000|2021-11-16 10:20:00|5866.1|5860.1|5868.9|5862.9|5870.5|5864.5|5865.9|5859.9|15
1637058300000|2021-11-16 10:25:00|5869|5863|5867.9|5861.9|5870.5|5864.5|5866.9|5860.9|12
1637058600000|2021-11-16 10:30:00|5868.4|5862.4|5862.4|5856.4|5869.4|5863.4|5862.3|5856.3|93
1637058900000|2021-11-16 10:35:00|5861.9|5855.9|5857.9|5851.9|5862.4|5856.4|5854.9|5848.9|26
1637059200000|2021-11-16 10:40:00|5858.9|5852.9|5866.2|5860.2|5866.7|5860.7|5856.1|5850.1|27
1637059500000|2021-11-16 10:45:00|5865.7|5859.7|5866.3|5860.3|5868.8|5862.8|5865.7|5859.7|10
1637059800000|2021-11-16 10:50:00|5866.7|5860.7|5879.3|5873.3|5879.3|5873.3|5865.8|5859.8|45
1637060100000|2021-11-16 10:55:00|5878.8|5872.8|5890.8|5884.8|5891.4|5885.4|5875.9|5869.9|118
1637060400000|2021-11-16 11:00:00|5890.9|5884.9|5882.9|5876.9|5894.3|5888.3|5882.9|5876.9|58
1637060700000|2021-11-16 11:05:00|5883.3|5877.3|5880.9|5874.9|5883.9|5877.9|5875.9|5869.9|19
1637061000000|2021-11-16 11:10:00|5881.9|5875.9|5883.5|5877.5|5883.9|5877.9|5880.8|5874.8|20
1637061300000|2021-11-16 11:15:00|5884|5878|5891.4|5885.4|5891.9|5885.9|5882.5|5876.5|21
1637061600000|2021-11-16 11:20:00|5889.8|5883.8|5886.9|5880.9|5889.8|5883.8|5885.8|5879.8|28
1637061900000|2021-11-16 11:25:00|5886.4|5880.4|5880.4|5874.4|5886.4|5880.4|5880.4|5874.4|29
1637062200000|2021-11-16 11:30:00|5880.6|5874.6|5881.9|5875.9|5882.4|5876.4|5880.4|5874.4|37
1637062500000|2021-11-16 11:35:00|5881.4|5875.4|5874.4|5868.4|5881.4|5875.4|5869.9|5863.9|73
1637062800000|2021-11-16 11:40:00|5875.3|5869.3|5876.8|5870.8|5877.3|5871.3|5874.3|5868.3|22
1637063100000|2021-11-16 11:45:00|5876.4|5870.4|5885.8|5879.8|5885.8|5879.8|5875.8|5869.8|42
1637063400000|2021-11-16 11:50:00|5885.4|5879.4|5883.8|5877.8|5886.8|5880.8|5882.9|5876.9|23
1637063700000|2021-11-16 11:55:00|5883.3|5877.3|5877.9|5871.9|5883.9|5877.9|5876.9|5870.9|15
1637064000000|2021-11-16 12:00:00|5878.4|5872.4|5878.4|5872.4|5879.9|5873.9|5876.9|5870.9|39
1637064300000|2021-11-16 12:05:00|5878.8|5872.8|5891.8|5885.8|5892.3|5886.3|5878.4|5872.4|96
1637064600000|2021-11-16 12:10:00|5891.4|5885.4|5885.8|5879.8|5892.9|5886.9|5885.4|5879.4|48
1637064900000|2021-11-16 12:15:00|5884.8|5878.8|5896.8|5890.8|5904.3|5898.3|5884.8|5878.8|152
1637065200000|2021-11-16 12:20:00|5896.3|5890.3|5892.9|5886.9|5896.4|5890.4|5891.8|5885.8|38
1637065500000|2021-11-16 12:25:00|5893.9|5887.9|5895.9|5889.9|5899.9|5893.9|5892.3|5886.3|46
1637065800000|2021-11-16 12:30:00|5894.8|5888.8|5897.7|5891.7|5899.7|5893.7|5894.8|5888.8|56
1637066100000|2021-11-16 12:35:00|5896.7|5890.7|5894.7|5888.7|5896.7|5890.7|5893.8|5887.8|32
1637066400000|2021-11-16 12:40:00|5895.2|5889.2|5894.2|5888.2|5895.2|5889.2|5892.2|5886.2|42
1637066700000|2021-11-16 12:45:00|5893.7|5887.7|5888.8|5882.8|5894.2|5888.2|5887.2|5881.2|52
1637067000000|2021-11-16 12:50:00|5888.7|5882.7|5893.2|5887.2|5893.8|5887.8|5886.9|5880.9|61
1637067300000|2021-11-16 12:55:00|5892.7|5886.7|5893.2|5887.2|5895.2|5889.2|5889.7|5883.7|38
1637067600000|2021-11-16 13:00:00|5893.7|5887.7|5889.2|5883.2|5895.2|5889.2|5888.6|5882.6|49
1637067900000|2021-11-16 13:05:00|5887.7|5881.7|5885.7|5879.7|5887.7|5881.7|5883.2|5877.2|83
1637068200000|2021-11-16 13:10:00|5885.8|5879.8|5884.7|5878.7|5887.7|5881.7|5881.7|5875.7|50
1637068500000|2021-11-16 13:15:00|5885.2|5879.2|5886.3|5880.3|5892.2|5886.2|5884.9|5878.9|95
1637068800000|2021-11-16 13:20:00|5886.1|5880.1|5895.2|5889.2|5895.2|5889.2|5882.9|5876.9|63
1637069100000|2021-11-16 13:25:00|5894.7|5888.7|5887.7|5881.7|5895.7|5889.7|5887.7|5881.7|57
1637069400000|2021-11-16 13:30:00|5887.2|5881.2|5883.2|5877.2|5887.2|5881.2|5880.8|5874.8|184
1637069700000|2021-11-16 13:35:00|5883.3|5877.3|5881.7|5875.7|5885.2|5879.2|5880.7|5874.7|71
1637070000000|2021-11-16 13:40:00|5881.2|5875.2|5878.7|5872.7|5882.4|5876.4|5876.2|5870.2|156
1637073000000|2021-11-16 14:30:00|5875.6|5869.6|5867.2|5861.2|5882.2|5876.2|5862.1|5856.1|1036
1637073300000|2021-11-16 14:35:00|5866.7|5860.7|5909.1|5903.1|5918.5|5912.5|5864.6|5858.6|2323
1637073600000|2021-11-16 14:40:00|5909.5|5903.5|5915.9|5909.9|5915.9|5909.9|5900.4|5894.4|1019
1637073900000|2021-11-16 14:45:00|5916|5910|5924.1|5918.1|5937.4|5931.4|5916|5910|1137
1637074200000|2021-11-16 14:50:00|5924.6|5918.6|5915.6|5909.6|5924.6|5918.6|5910.6|5904.6|482
1637074500000|2021-11-16 14:55:00|5916.1|5910.1|5937.6|5931.6|5937.6|5931.6|5909.6|5903.6|522
1637074800000|2021-11-16 15:00:00|5937.2|5931.2|5928.6|5922.6|5951.7|5945.7|5928.6|5922.6|654
1637075100000|2021-11-16 15:05:00|5929.2|5923.2|5907.1|5901.1|5929.6|5923.6|5906.6|5900.6|480
1637075400000|2021-11-16 15:10:00|5907|5901|5902.1|5896.1|5914.6|5908.6|5899.1|5893.1|510
1637075700000|2021-11-16 15:15:00|5902.5|5896.5|5908.5|5902.5|5914.6|5908.6|5898.1|5892.1|336
1637076000000|2021-11-16 15:20:00|5908.4|5902.4|5907.1|5901.1|5912.5|5906.5|5902.1|5896.1|148
1637076300000|2021-11-16 15:25:00|5908|5902|5898.9|5892.9|5913.2|5907.2|5897.4|5891.4|210
1637076600000|2021-11-16 15:30:00|5898.1|5892.1|5909.9|5903.9|5912.1|5906.1|5897.9|5891.9|200
1637076900000|2021-11-16 15:35:00|5909.5|5903.5|5906.6|5900.6|5913.6|5907.6|5904.5|5898.5|229
1637077200000|2021-11-16 15:40:00|5907.1|5901.1|5897.9|5891.9|5908.1|5902.1|5897.5|5891.5|191
1637077500000|2021-11-16 15:45:00|5898|5892|5912|5906|5912.5|5906.5|5897.4|5891.4|164
1637077800000|2021-11-16 15:50:00|5913.5|5907.5|5916.1|5910.1|5923.5|5917.5|5913.5|5907.5|207
1637078100000|2021-11-16 15:55:00|5917.1|5911.1|5926.5|5920.5|5932.5|5926.5|5915.1|5909.1|692
1637078400000|2021-11-16 16:00:00|5926|5920|5926.9|5920.9|5932.5|5926.5|5921.5|5915.5|363
1637078700000|2021-11-16 16:05:00|5927.4|5921.4|5932.4|5926.4|5942.9|5936.9|5926.9|5920.9|141
1637079000000|2021-11-16 16:10:00|5932.9|5926.9|5937.9|5931.9|5939.4|5933.4|5929.3|5923.3|216
1637079300000|2021-11-16 16:15:00|5938.3|5932.3|5939.1|5933.1|5942|5936|5934.6|5928.6|164
1637079600000|2021-11-16 16:20:00|5939.5|5933.5|5937.9|5931.9|5939.5|5933.5|5931.5|5925.5|206
1637079900000|2021-11-16 16:25:00|5937.5|5931.5|5932.5|5926.5|5940|5934|5932|5926|118
1637080200000|2021-11-16 16:30:00|5932.4|5926.4|5935|5929|5936|5930|5931.5|5925.5|413
1637080500000|2021-11-16 16:35:00|5934.5|5928.5|5935.5|5929.5|5937|5931|5932|5926|126
1637080800000|2021-11-16 16:40:00|5935.9|5929.9|5937.9|5931.9|5942|5936|5935.4|5929.4|173
1637081100000|2021-11-16 16:45:00|5937.5|5931.5|5929.5|5923.5|5938.5|5932.5|5925|5919|149
1637081400000|2021-11-16 16:50:00|5929.9|5923.9|5923.6|5917.6|5931.5|5925.5|5919.5|5913.5|96
1637081700000|2021-11-16 16:55:00|5924|5918|5916|5910|5924|5918|5916|5910|110
1637082000000|2021-11-16 17:00:00|5916.9|5910.9|5908.9|5902.9|5918.5|5912.5|5901.9|5895.9|270
1637082300000|2021-11-16 17:05:00|5909|5903|5913.4|5907.4|5915.4|5909.4|5904.8|5898.8|98
1637082600000|2021-11-16 17:10:00|5912.4|5906.4|5905.8|5899.8|5912.4|5906.4|5905.8|5899.8|143
1637082900000|2021-11-16 17:15:00|5905.9|5899.9|5907.9|5901.9|5909.9|5903.9|5899.9|5893.9|167
1637083200000|2021-11-16 17:20:00|5907.8|5901.8|5914|5908|5914|5908|5906.9|5900.9|161
1637083500000|2021-11-16 17:25:00|5913|5907|5915.5|5909.5|5918.5|5912.5|5913|5907|93
1637083800000|2021-11-16 17:30:00|5916|5910|5906.7|5900.7|5916.4|5910.4|5906.2|5900.2|445
1637084100000|2021-11-16 17:35:00|5906.8|5900.8|5906.7|5900.7|5909.6|5903.6|5903.3|5897.3|236
1637084400000|2021-11-16 17:40:00|5906.6|5900.6|5906.6|5900.6|5910.7|5904.7|5906.2|5900.2|120
1637084700000|2021-11-16 17:45:00|5906.1|5900.1|5904.7|5898.7|5909.7|5903.7|5903.8|5897.8|275
1637085000000|2021-11-16 17:50:00|5904.2|5898.2|5902.1|5896.1|5904.2|5898.2|5901.2|5895.2|135
1637085300000|2021-11-16 17:55:00|5902.2|5896.2|5893.6|5887.6|5905.2|5899.2|5889.6|5883.6|333
1637085600000|2021-11-16 18:00:00|5893.1|5887.1|5902.1|5896.1|5904.8|5898.8|5893.1|5887.1|118
1637085900000|2021-11-16 18:05:00|5902.2|5896.2|5902.6|5896.6|5905.1|5899.1|5901.1|5895.1|100
1637086200000|2021-11-16 18:10:00|5902.5|5896.5|5903|5897|5905.1|5899.1|5902|5896|108
1637086500000|2021-11-16 18:15:00|5901|5895|5899.5|5893.5|5906|5900|5899|5893|157
1637086800000|2021-11-16 18:20:00|5899|5893|5904|5898|5904|5898|5898.5|5892.5|96
1637087100000|2021-11-16 18:25:00|5904.5|5898.5|5904.5|5898.5|5911|5905|5903|5897|174
1637087400000|2021-11-16 18:30:00|5904.4|5898.4|5904.5|5898.5|5907|5901|5903|5897|104
1637087700000|2021-11-16 18:35:00|5905|5899|5898.6|5892.6|5906|5900|5897.6|5891.6|138
1637088000000|2021-11-16 18:40:00|5899.1|5893.1|5905.1|5899.1|5907.1|5901.1|5899.1|5893.1|135
1637088300000|2021-11-16 18:45:00|5902.6|5896.6|5906.6|5900.6|5908|5902|5900.1|5894.1|201
1637088600000|2021-11-16 18:50:00|5907|5901|5897|5891|5907.6|5901.6|5891.1|5885.1|174
1637088900000|2021-11-16 18:55:00|5896.5|5890.5|5898.5|5892.5|5903.6|5897.6|5896.1|5890.1|220
1637089200000|2021-11-16 19:00:00|5898.1|5892.1|5904.9|5898.9|5913|5907|5895.1|5889.1|293
1637089500000|2021-11-16 19:05:00|5904.4|5898.4|5892.1|5886.1|5905.9|5899.9|5889.7|5883.7|938
1637089800000|2021-11-16 19:10:00|5892.6|5886.6|5907.1|5901.1|5911|5905|5892.1|5886.1|1132
1637090100000|2021-11-16 19:15:00|5906.6|5900.6|5903.6|5897.6|5918.3|5912.3|5901.8|5895.8|597
1637110800000|2021-11-17 01:00:00|5907.9|5897.9|5897.5|5891.5|5909.9|5897.9|5894.1|5885.3|136
1637111100000|2021-11-17 01:05:00|5896.1|5890.1|5893.1|5887.1|5899.6|5893.6|5892.6|5886.6|27
1637111400000|2021-11-17 01:10:00|5892.6|5886.6|5897.5|5891.5|5898.6|5892.6|5892|5886|17
1637111700000|2021-11-17 01:15:00|5898|5892|5900.6|5894.6|5904.5|5898.5|5897.5|5891.5|33
1637112000000|2021-11-17 01:20:00|5900.7|5894.7|5909.7|5903.7|5910.2|5904.2|5898.7|5892.7|202
1637112300000|2021-11-17 01:25:00|5908.7|5902.7|5908.6|5902.6|5913.2|5907.2|5906.1|5900.1|68
1637112600000|2021-11-17 01:30:00|5910|5904|5906.3|5900.3|5910.6|5904.6|5905.2|5899.2|28
1637112900000|2021-11-17 01:35:00|5906.2|5900.2|5910.7|5904.7|5911.8|5905.8|5905.7|5899.7|15
1637113200000|2021-11-17 01:40:00|5911.3|5905.3|5908.2|5902.2|5911.8|5905.8|5907.7|5901.7|5
1637113500000|2021-11-17 01:45:00|5908.1|5902.1|5914.1|5908.1|5916.1|5910.1|5907.7|5901.7|24
1637113800000|2021-11-17 01:50:00|5914.2|5908.2|5921|5915|5922.1|5916.1|5914.2|5908.2|70
1637114100000|2021-11-17 01:55:00|5921.5|5915.5|5925.6|5919.6|5926.1|5920.1|5920.6|5914.6|54
1637114400000|2021-11-17 02:00:00|5926.1|5920.1|5926.6|5920.6|5927.2|5921.2|5924.7|5918.7|24
1637114700000|2021-11-17 02:05:00|5926.7|5920.7|5929.1|5923.1|5929.1|5923.1|5926.7|5920.7|13
1637115000000|2021-11-17 02:10:00|5930.6|5924.6|5931.7|5925.7|5931.7|5925.7|5929.5|5923.5|9
1637115300000|2021-11-17 02:15:00|5931.2|5925.2|5930.7|5924.7|5931.7|5925.7|5930.7|5924.7|3
1637115600000|2021-11-17 02:20:00|5931.2|5925.2|5930.7|5924.7|5932.1|5926.1|5930.2|5924.2|13
1637115900000|2021-11-17 02:25:00|5931.7|5925.7|5930.7|5924.7|5931.7|5925.7|5930.2|5924.2|14
1637116200000|2021-11-17 02:30:00|5931.2|5925.2|5938.2|5932.2|5938.7|5932.7|5930.7|5924.7|57
1637116500000|2021-11-17 02:35:00|5938.3|5932.3|5936.1|5930.1|5938.7|5932.7|5935.1|5929.1|5
1637116800000|2021-11-17 02:40:00|5936.2|5930.2|5938.7|5932.7|5939.2|5933.2|5936.1|5930.1|23
1637117100000|2021-11-17 02:45:00|5939.2|5933.2|5938.6|5932.6|5939.2|5933.2|5938.1|5932.1|17
1637117400000|2021-11-17 02:50:00|5938.5|5932.5|5938.2|5932.2|5939.1|5933.1|5937|5931|22
1637117700000|2021-11-17 02:55:00|5938.7|5932.7|5938.7|5932.7|5939.2|5933.2|5937.1|5931.1|13
1637118000000|2021-11-17 03:00:00|5938.8|5932.8|5937.7|5931.7|5939.2|5933.2|5937.6|5931.6|41
1637118300000|2021-11-17 03:05:00|5938.7|5932.7|5936.7|5930.7|5938.7|5932.7|5935.7|5929.7|10
1637118600000|2021-11-17 03:10:00|5937.2|5931.2|5936.1|5930.1|5937.7|5931.7|5935.1|5929.1|22
1637118900000|2021-11-17 03:15:00|5935.6|5929.6|5935.6|5929.6|5936.6|5930.6|5935.1|5929.1|15
1637119200000|2021-11-17 03:20:00|5935.7|5929.7|5932.6|5926.6|5936.1|5930.1|5930.7|5924.7|36
1637119500000|2021-11-17 03:25:00|5932.1|5926.1|5933.2|5927.2|5934.7|5928.7|5931.6|5925.6|9
1637119800000|2021-11-17 03:30:00|5933.6|5927.6|5932.7|5926.7|5933.7|5927.7|5931.7|5925.7|11
1637120100000|2021-11-17 03:35:00|5932.3|5926.3|5932.2|5926.2|5932.7|5926.7|5931.2|5925.2|6
1637120400000|2021-11-17 03:40:00|5932.1|5926.1|5932.7|5926.7|5933.2|5927.2|5931.1|5925.1|21
1637120700000|2021-11-17 03:45:00|5933.2|5927.2|5933.7|5927.7|5934.2|5928.2|5932.1|5926.1|7
1637121000000|2021-11-17 03:50:00|5933.2|5927.2|5931.2|5925.2|5933.2|5927.2|5931.1|5925.1|13
1637121300000|2021-11-17 03:55:00|5931.7|5925.7|5928.7|5922.7|5931.7|5925.7|5928.1|5922.1|15
1637121600000|2021-11-17 04:00:00|5929.2|5923.2|5931.2|5925.2|5931.7|5925.7|5928.6|5922.6|4
1637121900000|2021-11-17 04:05:00|5930.7|5924.7|5930.7|5924.7|5932.6|5926.6|5930.7|5924.7|5
1637122200000|2021-11-17 04:10:00|5932.2|5926.2|5929.7|5923.7|5932.2|5926.2|5929.7|5923.7|5
1637122500000|2021-11-17 04:15:00|5930.2|5924.2|5929.7|5923.7|5930.2|5924.2|5929.6|5923.6|8
1637122800000|2021-11-17 04:20:00|5930.2|5924.2|5930.1|5924.1|5930.6|5924.6|5929.2|5923.2|145
1637123100000|2021-11-17 04:25:00|5930.2|5924.2|5931.1|5925.1|5932.1|5926.1|5930.1|5924.1|7
1637123400000|2021-11-17 04:30:00|5930.1|5924.1|5929.6|5923.6|5931.6|5925.6|5929|5923|15
1637123700000|2021-11-17 04:35:00|5930.1|5924.1|5929.6|5923.6|5930.6|5924.6|5929.1|5923.1|5
1637124000000|2021-11-17 04:40:00|5929.7|5923.7|5930.6|5924.6|5930.6|5924.6|5929.6|5923.6|0
1637124300000|2021-11-17 04:45:00|5930.1|5924.1|5930.1|5924.1|5930.6|5924.6|5929.6|5923.6|3
1637124600000|2021-11-17 04:50:00|5930.2|5924.2|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|1
1637124900000|2021-11-17 04:55:00|5930.6|5924.6|5931.1|5925.1|5931.1|5925.1|5930.1|5924.1|2
1637125200000|2021-11-17 05:00:00|5932.1|5926.1|5932.1|5926.1|5932.1|5926.1|5931|5925|3
1637125500000|2021-11-17 05:05:00|5932.6|5926.6|5933.6|5927.6|5933.6|5927.6|5931.2|5925.2|9
1637125800000|2021-11-17 05:10:00|5933.2|5927.2|5933.6|5927.6|5933.6|5927.6|5933.1|5927.1|9
1637126100000|2021-11-17 05:15:00|5933.2|5927.2|5932.1|5926.1|5933.6|5927.6|5932.1|5926.1|6
1637126400000|2021-11-17 05:20:00|5933.6|5927.6|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|8
1637126700000|2021-11-17 05:25:00|5932.1|5926.1|5931.7|5925.7|5932.1|5926.1|5930.7|5924.7|8
1637127000000|2021-11-17 05:30:00|5932.2|5926.2|5931.2|5925.2|5934.2|5928.2|5930.2|5924.2|12
1637127300000|2021-11-17 05:35:00|5931.1|5925.1|5931.7|5925.7|5933.7|5927.7|5930.2|5924.2|3
1637127600000|2021-11-17 05:40:00|5931.1|5925.1|5930.2|5924.2|5931.7|5925.7|5930.2|5924.2|0
1637127900000|2021-11-17 05:45:00|5930.7|5924.7|5931.1|5925.1|5932.7|5926.7|5930.2|5924.2|4
1637128200000|2021-11-17 05:50:00|5931.2|5925.2|5931.7|5925.7|5933.7|5927.7|5931.1|5925.1|0
1637128500000|2021-11-17 05:55:00|5931.8|5925.8|5932.7|5926.7|5933.2|5927.2|5931.7|5925.7|0
1637128800000|2021-11-17 06:00:00|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5932.2|5926.2|0
1637129100000|2021-11-17 06:05:00|5932.1|5926.1|5926.1|5920.1|5932.6|5926.6|5925.1|5919.1|54
1637129400000|2021-11-17 06:10:00|5925.6|5919.6|5924.6|5918.6|5926.6|5920.6|5922.1|5916.1|11
1637129700000|2021-11-17 06:15:00|5925.1|5919.1|5923.6|5917.6|5925.1|5919.1|5922.1|5916.1|22
1637130000000|2021-11-17 06:20:00|5924.1|5918.1|5931.1|5925.1|5931.2|5925.2|5924|5918|71
1637130300000|2021-11-17 06:25:00|5930.7|5924.7|5930.2|5924.2|5931.2|5925.2|5928.2|5922.2|6
1637130600000|2021-11-17 06:30:00|5930.7|5924.7|5936.1|5930.1|5936.1|5930.1|5930.7|5924.7|15
1637130900000|2021-11-17 06:35:00|5936.2|5930.2|5935.2|5929.2|5936.2|5930.2|5934.6|5928.6|6
1637131200000|2021-11-17 06:40:00|5935.7|5929.7|5937.2|5931.2|5939.2|5933.2|5935.2|5929.2|24
1637131500000|2021-11-17 06:45:00|5937.8|5931.8|5936.2|5930.2|5938.9|5932.9|5935.2|5929.2|18
1637131800000|2021-11-17 06:50:00|5937.2|5931.2|5933.7|5927.7|5938.7|5932.7|5933.7|5927.7|13
1637132100000|2021-11-17 06:55:00|5933.2|5927.2|5932.1|5926.1|5933.2|5927.2|5931.6|5925.6|6
1637132400000|2021-11-17 07:00:00|5932.7|5926.7|5934.2|5928.2|5934.2|5928.2|5932.1|5926.1|9
1637132700000|2021-11-17 07:05:00|5934.7|5928.7|5929.7|5923.7|5935.7|5929.7|5929.1|5923.1|22
1637133000000|2021-11-17 07:10:00|5930.1|5924.1|5930.2|5924.2|5932.2|5926.2|5928.1|5922.1|8
1637133300000|2021-11-17 07:15:00|5930.7|5924.7|5929.7|5923.7|5930.8|5924.8|5928.7|5922.7|9
1637133600000|2021-11-17 07:20:00|5929.5|5923.5|5932.1|5926.1|5932.1|5926.1|5929.5|5923.5|5
1637133900000|2021-11-17 07:25:00|5932.2|5926.2|5931.6|5925.6|5932.7|5926.7|5930.1|5924.1|7
1637134200000|2021-11-17 07:30:00|5931.5|5925.5|5933.2|5927.2|5938.7|5932.7|5930.1|5924.1|18
1637134500000|2021-11-17 07:35:00|5933.7|5927.7|5937.2|5931.2|5939.1|5933.1|5933.7|5927.7|10
1637134800000|2021-11-17 07:40:00|5937.7|5931.7|5937.7|5931.7|5940.2|5934.2|5937.2|5931.2|11
1637135100000|2021-11-17 07:45:00|5937.2|5931.2|5936.2|5930.2|5941.2|5935.2|5935.2|5929.2|9
1637135400000|2021-11-17 07:50:00|5936|5930|5936.6|5930.6|5937.2|5931.2|5935.6|5929.6|11
1637135700000|2021-11-17 07:55:00|5936.7|5930.7|5942.2|5936.2|5943.7|5937.7|5935.2|5929.2|49
1637136000000|2021-11-17 08:00:00|5941.7|5935.7|5941.1|5935.1|5941.7|5935.7|5939.1|5933.1|113
1637136300000|2021-11-17 08:05:00|5940.7|5934.7|5947.1|5941.1|5947.1|5941.1|5938.2|5932.2|41
1637136600000|2021-11-17 08:10:00|5947|5941|5942.2|5936.2|5949.1|5943.1|5940.2|5934.2|57
1637136900000|2021-11-17 08:15:00|5940.7|5934.7|5942.1|5936.1|5942.6|5936.6|5940.2|5934.2|17
1637137200000|2021-11-17 08:20:00|5941.7|5935.7|5945.2|5939.2|5945.2|5939.2|5941.1|5935.1|12
1637137500000|2021-11-17 08:25:00|5945.6|5939.6|5949.1|5943.1|5953.6|5947.6|5945.6|5939.6|41
1637137800000|2021-11-17 08:30:00|5948.6|5942.6|5951.6|5945.6|5954.1|5948.1|5948.1|5942.1|54
1637138100000|2021-11-17 08:35:00|5951.1|5945.1|5947.6|5941.6|5953.6|5947.6|5945|5939|51
1637138400000|2021-11-17 08:40:00|5947.7|5941.7|5951.6|5945.6|5951.6|5945.6|5946.1|5940.1|13
1637138700000|2021-11-17 08:45:00|5952.1|5946.1|5952.1|5946.1|5954.1|5948.1|5950.6|5944.6|22
1637139000000|2021-11-17 08:50:00|5953.6|5947.6|5952.1|5946.1|5955.6|5949.6|5952|5946|95
1637139300000|2021-11-17 08:55:00|5952.6|5946.6|5953.1|5947.1|5955.1|5949.1|5952|5946|25
1637139600000|2021-11-17 09:00:00|5952.6|5946.6|5950|5944|5953.1|5947.1|5950|5944|49
1637139900000|2021-11-17 09:05:00|5951|5945|5950|5944|5951|5945|5950|5944|31
1637140200000|2021-11-17 09:10:00|5950.1|5944.1|5948.1|5942.1|5953.6|5947.6|5946|5940|104
1637140500000|2021-11-17 09:15:00|5949|5943|5950.9|5944.9|5957.9|5951.9|5945|5939|88
1637140800000|2021-11-17 09:20:00|5951.4|5945.4|5946.5|5940.5|5951.4|5945.4|5946|5940|33
1637141100000|2021-11-17 09:25:00|5946.4|5940.4|5946|5940|5946.5|5940.5|5943.4|5937.4|26
1637141400000|2021-11-17 09:30:00|5945.9|5939.9|5943.4|5937.4|5951.4|5945.4|5943.3|5937.3|69
1637141700000|2021-11-17 09:35:00|5944.4|5938.4|5951.9|5945.9|5951.9|5945.9|5943.4|5937.4|56
1637142000000|2021-11-17 09:40:00|5951.4|5945.4|5951.9|5945.9|5952.4|5946.4|5946.9|5940.9|30
1637142300000|2021-11-17 09:45:00|5952.4|5946.4|5954|5948|5956.9|5950.9|5951.4|5945.4|56
1637142600000|2021-11-17 09:50:00|5953|5947|5959.6|5953.6|5962.1|5956.1|5952.5|5946.5|124
1637142900000|2021-11-17 09:55:00|5959.1|5953.1|5971.6|5965.6|5978.2|5972.2|5959.1|5953.1|128
1637143200000|2021-11-17 10:00:00|5974|5968|5970.1|5964.1|5974|5968|5969.1|5963.1|87
1637143500000|2021-11-17 10:05:00|5970|5964|5968|5962|5970|5964|5965.6|5959.6|39
1637143800000|2021-11-17 10:10:00|5969|5963|5966|5960|5971.5|5965.5|5966|5960|37
1637144100000|2021-11-17 10:15:00|5965.5|5959.5|5968|5962|5968|5962|5965|5959|37
1637144400000|2021-11-17 10:20:00|5967.5|5961.5|5961.5|5955.5|5967.5|5961.5|5960.5|5954.5|31
1637144700000|2021-11-17 10:25:00|5961|5955|5961|5955|5962.5|5956.5|5960.1|5954.1|31
1637145000000|2021-11-17 10:30:00|5959|5953|5957|5951|5961.1|5955.1|5956|5950|37
1637145300000|2021-11-17 10:35:00|5956.5|5950.5|5955.5|5949.5|5959|5953|5953.5|5947.5|48
1637145600000|2021-11-17 10:40:00|5956.6|5950.6|5962|5956|5962.5|5956.5|5956.6|5950.6|31
1637145900000|2021-11-17 10:45:00|5961.5|5955.5|5961.5|5955.5|5962|5956|5959.5|5953.5|33
1637146200000|2021-11-17 10:50:00|5961.9|5955.9|5964|5958|5964.4|5958.4|5960.5|5954.5|16
1637146500000|2021-11-17 10:55:00|5964.5|5958.5|5960.5|5954.5|5964.5|5958.5|5960|5954|19
1637146800000|2021-11-17 11:00:00|5960.1|5954.1|5958.5|5952.5|5961.5|5955.5|5957|5951|14
1637147100000|2021-11-17 11:05:00|5958|5952|5963|5957|5963|5957|5957.5|5951.5|15
1637147400000|2021-11-17 11:10:00|5962.5|5956.5|5959.6|5953.6|5962.5|5956.5|5958|5952|19
1637147700000|2021-11-17 11:15:00|5959.1|5953.1|5960.1|5954.1|5960.5|5954.5|5957.1|5951.1|24
1637148000000|2021-11-17 11:20:00|5960.5|5954.5|5963.5|5957.5|5964|5958|5960.1|5954.1|21
1637148300000|2021-11-17 11:25:00|5964|5958|5969|5963|5969|5963|5964|5958|56
1637148600000|2021-11-17 11:30:00|5969.1|5963.1|5972|5966|5972.6|5966.6|5968|5962|45
1637148900000|2021-11-17 11:35:00|5971.5|5965.5|5968|5962|5971.5|5965.5|5962.5|5956.5|11
1637149200000|2021-11-17 11:40:00|5967.5|5961.5|5966.5|5960.5|5969|5963|5966|5960|19
1637149500000|2021-11-17 11:45:00|5967|5961|5964|5958|5967|5961|5960.5|5954.5|32
1637149800000|2021-11-17 11:50:00|5965.5|5959.5|5968.5|5962.5|5968.5|5962.5|5965|5959|9
1637150100000|2021-11-17 11:55:00|5968|5962|5965.5|5959.5|5968.5|5962.5|5964|5958|29
1637150400000|2021-11-17 12:00:00|5966|5960|5970.5|5964.5|5972.9|5966.9|5962.5|5956.5|54
1637150700000|2021-11-17 12:05:00|5970.4|5964.4|5975.1|5969.1|5975.5|5969.5|5966|5960|19
1637151000000|2021-11-17 12:10:00|5975|5969|5978.1|5972.1|5979|5973|5974|5968|141
1637151300000|2021-11-17 12:15:00|5978|5972|5984.6|5978.6|5985.6|5979.6|5976.1|5970.1|134
1637151600000|2021-11-17 12:20:00|5985.1|5979.1|5988.1|5982.1|5989.1|5983.1|5979.6|5973.6|69
1637151900000|2021-11-17 12:25:00|5987.2|5981.2|5987.7|5981.7|5990.2|5984.2|5986.2|5980.2|82
1637152200000|2021-11-17 12:30:00|5987.6|5981.6|5989.2|5983.2|5992.6|5986.6|5986.7|5980.7|53
1637152500000|2021-11-17 12:35:00|5988.8|5982.8|5984.7|5978.7|5992.2|5986.2|5984.1|5978.1|83
1637152800000|2021-11-17 12:40:00|5985.2|5979.2|5984.6|5978.6|5986.1|5980.1|5983.6|5977.6|43
1637153100000|2021-11-17 12:45:00|5985.1|5979.1|5987.1|5981.1|5988.1|5982.1|5984.2|5978.2|26
1637153400000|2021-11-17 12:50:00|5987.6|5981.6|5987.6|5981.6|5989.1|5983.1|5985.2|5979.2|34
1637153700000|2021-11-17 12:55:00|5987.7|5981.7|5988.6|5982.6|5991.1|5985.1|5987.6|5981.6|11
1637154000000|2021-11-17 13:00:00|5988.7|5982.7|5988.2|5982.2|5993.6|5987.6|5986.3|5980.3|113
1637154300000|2021-11-17 13:05:00|5988.1|5982.1|5989.2|5983.2|5991.2|5985.2|5987.2|5981.2|101
1637154600000|2021-11-17 13:10:00|5989.1|5983.1|5988.1|5982.1|5991.2|5985.2|5987.3|5981.3|58
1637154900000|2021-11-17 13:15:00|5988.5|5982.5|5991.2|5985.2|5992.2|5986.2|5986.6|5980.6|77
1637155200000|2021-11-17 13:20:00|5991.1|5985.1|5997.2|5991.2|5997.2|5991.2|5988.7|5982.7|50
1637155500000|2021-11-17 13:25:00|5997.6|5991.6|5998.6|5992.6|6000.3|5994.3|5997.2|5991.2|103
1637155800000|2021-11-17 13:30:00|5999.1|5993.1|6003.2|5997.2|6003.7|5997.7|5997.1|5991.1|81
1637156100000|2021-11-17 13:35:00|6003.3|5997.3|5996.1|5990.1|6003.7|5997.7|5993.6|5987.6|90
1637156400000|2021-11-17 13:40:00|5996.6|5990.6|6002.7|5996.7|6004.2|5998.2|5996.6|5990.6|138
1637159400000|2021-11-17 14:30:00|6006.7|6000.7|6020|6014|6045|6039|6002|5996|1610
1637159700000|2021-11-17 14:35:00|6020.4|6014.4|6013.9|6007.9|6021.6|6015.6|6011.9|6005.9|466
1637160000000|2021-11-17 14:40:00|6013.3|6007.3|6024|6018|6025.5|6019.5|6013.3|6007.3|535
1637160300000|2021-11-17 14:45:00|6023.9|6017.9|6021.4|6015.4|6032.9|6026.9|6012.4|6006.4|488
1637160600000|2021-11-17 14:50:00|6021.9|6015.9|6014.9|6008.9|6025.4|6019.4|6010.9|6004.9|412
1637160900000|2021-11-17 14:55:00|6014.5|6008.5|6002.9|5996.9|6015.8|6009.8|5996.9|5990.9|317
1637161200000|2021-11-17 15:00:00|6002.4|5996.4|5994.9|5988.9|6003.4|5997.4|5992.9|5986.9|363
1637161500000|2021-11-17 15:05:00|5994.4|5988.4|5996.4|5990.4|6002|5996|5991.9|5985.9|229
1637161800000|2021-11-17 15:10:00|5996.9|5990.9|5987.9|5981.9|6000.3|5994.3|5986.4|5980.4|200
1637162100000|2021-11-17 15:15:00|5988.3|5982.3|6006.4|6000.4|6006.4|6000.4|5985.8|5979.8|305
1637162400000|2021-11-17 15:20:00|6005.9|5999.9|6001.4|5995.4|6006.9|6000.9|5997.3|5991.3|392
1637162700000|2021-11-17 15:25:00|6001.9|5995.9|5980.1|5974.1|6001.9|5995.9|5979.6|5973.6|410
1637163000000|2021-11-17 15:30:00|5980.2|5974.2|5997.1|5991.1|6003.8|5997.8|5980.2|5974.2|332
1637163300000|2021-11-17 15:35:00|5996.2|5990.2|5980.8|5974.8|5999.2|5993.2|5979.3|5973.3|925
1637163600000|2021-11-17 15:40:00|5981.3|5975.3|5986.4|5980.4|5987.4|5981.4|5979.3|5973.3|251
1637163900000|2021-11-17 15:45:00|5985.9|5979.9|5980.4|5974.4|5994.9|5988.9|5979.8|5973.8|197
1637164200000|2021-11-17 15:50:00|5979.4|5973.4|5975.9|5969.9|5980.5|5974.5|5969.8|5963.8|321
1637164500000|2021-11-17 15:55:00|5976.4|5970.4|5957.7|5951.7|5977.4|5971.4|5957.7|5951.7|1139
1637164800000|2021-11-17 16:00:00|5957|5951|5969.7|5963.7|5972.7|5966.7|5957|5951|319
1637165100000|2021-11-17 16:05:00|5970.2|5964.2|5981.3|5975.3|5981.8|5975.8|5962.7|5956.7|172
1637165400000|2021-11-17 16:10:00|5980.7|5974.7|5985.6|5979.6|5985.8|5979.8|5977.8|5971.8|183
1637165700000|2021-11-17 16:15:00|5986.1|5980.1|6022.8|6016.8|6025|6019|5985.6|5979.6|687
1637166000000|2021-11-17 16:20:00|6021.4|6015.4|6009|6003|6023.4|6017.4|6009|6003|337
1637166300000|2021-11-17 16:25:00|6009.5|6003.5|6016.9|6010.9|6018.5|6012.5|6009|6003|156
1637166600000|2021-11-17 16:30:00|6015.9|6009.9|6010.4|6004.4|6017|6011|6002.4|5996.4|143
1637166900000|2021-11-17 16:35:00|6010.9|6004.9|6006.8|6000.8|6018.4|6012.4|6006.8|6000.8|132
1637167200000|2021-11-17 16:40:00|6005.7|5999.7|5992.2|5986.2|6007.3|6001.3|5991.8|5985.8|189
1637167500000|2021-11-17 16:45:00|5993.2|5987.2|5977.7|5971.7|5997.3|5991.3|5974.2|5968.2|196
1637167800000|2021-11-17 16:50:00|5977.8|5971.8|5974.7|5968.7|5984.3|5978.3|5974.1|5968.1|228
1637168100000|2021-11-17 16:55:00|5974.2|5968.2|5967.2|5961.2|5981.7|5975.7|5961.8|5955.8|236
1637168400000|2021-11-17 17:00:00|5967.7|5961.7|5973.4|5967.4|5976.3|5970.3|5961.4|5955.4|175
1637168700000|2021-11-17 17:05:00|5972.9|5966.9|5982.3|5976.3|5982.8|5976.8|5972.5|5966.5|95
1637169000000|2021-11-17 17:10:00|5981.8|5975.8|5975.8|5969.8|5981.8|5975.8|5973.3|5967.3|90
1637169300000|2021-11-17 17:15:00|5974.8|5968.8|5981.4|5975.4|5981.4|5975.4|5965.3|5959.3|264
1637169600000|2021-11-17 17:20:00|5981.3|5975.3|5980.7|5974.7|5983.2|5977.2|5975.7|5969.7|89
1637169900000|2021-11-17 17:25:00|5980.8|5974.8|5969.8|5963.8|5982.8|5976.8|5968.7|5962.7|116
1637170200000|2021-11-17 17:30:00|5968.8|5962.8|5967.3|5961.3|5977.3|5971.3|5965.8|5959.8|112
1637170500000|2021-11-17 17:35:00|5965.8|5959.8|5967.4|5961.4|5969.8|5963.8|5964.9|5958.9|64
1637170800000|2021-11-17 17:40:00|5968.8|5962.8|5964.2|5958.2|5970.3|5964.3|5964.2|5958.2|174
1637171100000|2021-11-17 17:45:00|5964.4|5958.4|5965.2|5959.2|5967.8|5961.8|5964.2|5958.2|143
1637171400000|2021-11-17 17:50:00|5965.7|5959.7|5968.8|5962.8|5969.3|5963.3|5964.8|5958.8|66
1637171700000|2021-11-17 17:55:00|5967.7|5961.7|5963.3|5957.3|5968.8|5962.8|5961.2|5955.2|104
1637172000000|2021-11-17 18:00:00|5962.8|5956.8|5934.1|5928.1|5962.8|5956.8|5932.1|5926.1|359
1637172300000|2021-11-17 18:05:00|5934.2|5928.2|5948.2|5942.2|5948.7|5942.7|5934.2|5928.2|112
1637172600000|2021-11-17 18:10:00|5945.2|5939.2|5931.2|5925.2|5945.2|5939.2|5926.6|5920.6|159
1637172900000|2021-11-17 18:15:00|5930.7|5924.7|5946.3|5940.3|5947.3|5941.3|5930.7|5924.7|112
1637173200000|2021-11-17 18:20:00|5945.8|5939.8|5935.7|5929.7|5947.2|5941.2|5932.4|5926.4|127
1637173500000|2021-11-17 18:25:00|5935.8|5929.8|5924.7|5918.7|5938.7|5932.7|5918.2|5912.2|182
1637173800000|2021-11-17 18:30:00|5924.8|5918.8|5927.2|5921.2|5930.7|5924.7|5917.7|5911.7|145
1637174100000|2021-11-17 18:35:00|5926.6|5920.6|5923.6|5917.6|5935.2|5929.2|5922.1|5916.1|209
1637174400000|2021-11-17 18:40:00|5923.1|5917.1|5939.1|5933.1|5943.1|5937.1|5921.1|5915.1|317
1637174700000|2021-11-17 18:45:00|5938.6|5932.6|5928.6|5922.6|5940|5934|5925.6|5919.6|133
1637175000000|2021-11-17 18:50:00|5929.6|5923.6|5927|5921|5935.6|5929.6|5926.5|5920.5|172
1637175300000|2021-11-17 18:55:00|5926.5|5920.5|5922.1|5916.1|5928|5922|5918.6|5912.6|305
1637175600000|2021-11-17 19:00:00|5921.6|5915.6|5924.6|5918.6|5936.1|5930.1|5921.1|5915.1|355
1637175900000|2021-11-17 19:05:00|5925.1|5919.1|5922.9|5916.9|5929.1|5923.1|5918.6|5912.6|436
1637176200000|2021-11-17 19:10:00|5923.4|5917.4|5922.7|5916.7|5928|5922|5916.5|5910.5|1083
1637176500000|2021-11-17 19:15:00|5923.2|5917.2|5915.7|5909.7|5925.2|5919.2|5905.7|5899.7|381
1637197200000|2021-11-18 01:00:00|5918.2|5912.2|5914.8|5908.8|5923.1|5915.7|5910.7|5904.7|142
1637197500000|2021-11-18 01:05:00|5914.7|5908.7|5913.2|5907.2|5919.7|5913.7|5905.6|5899.6|131
1637197800000|2021-11-18 01:10:00|5912.7|5906.7|5921.3|5915.3|5930.2|5924.2|5910.2|5904.2|234
1637198100000|2021-11-18 01:15:00|5921.4|5915.4|5912.7|5906.7|5922.3|5916.3|5912.2|5906.2|50
1637198400000|2021-11-18 01:20:00|5913.2|5907.2|5915.7|5909.7|5920.2|5914.2|5912.2|5906.2|21
1637198700000|2021-11-18 01:25:00|5915.6|5909.6|5918.6|5912.6|5918.6|5912.6|5914.7|5908.7|34
1637199000000|2021-11-18 01:30:00|5918.1|5912.1|5911.1|5905.1|5918.1|5912.1|5909.6|5903.6|23
1637199300000|2021-11-18 01:35:00|5911.6|5905.6|5905.6|5899.6|5912.6|5906.6|5905.1|5899.1|23
1637199600000|2021-11-18 01:40:00|5906.5|5900.5|5915.2|5909.2|5915.8|5909.8|5906.1|5900.1|41
1637199900000|2021-11-18 01:45:00|5916.2|5910.2|5917.8|5911.8|5919.7|5913.7|5914.2|5908.2|25
1637200200000|2021-11-18 01:50:00|5917.3|5911.3|5916.7|5910.7|5920.7|5914.7|5915.7|5909.7|14
1637200500000|2021-11-18 01:55:00|5917.2|5911.2|5919.7|5913.7|5920.2|5914.2|5915.7|5909.7|7
1637200800000|2021-11-18 02:00:00|5920.2|5914.2|5924.7|5918.7|5926.7|5920.7|5920.2|5914.2|7
1637201100000|2021-11-18 02:05:00|5925.2|5919.2|5925.2|5919.2|5932.2|5926.2|5924.7|5918.7|15
1637201400000|2021-11-18 02:10:00|5924.7|5918.7|5931.2|5925.2|5931.7|5925.7|5924.7|5918.7|25
1637201700000|2021-11-18 02:15:00|5929.7|5923.7|5932.6|5926.6|5932.6|5926.6|5929.7|5923.7|9
1637202000000|2021-11-18 02:20:00|5932.5|5926.5|5932.6|5926.6|5932.6|5926.6|5930.1|5924.1|18
1637202300000|2021-11-18 02:25:00|5933.1|5927.1|5938.2|5932.2|5938.2|5932.2|5933.1|5927.1|15
1637202600000|2021-11-18 02:30:00|5938.6|5932.6|5932.6|5926.6|5939.1|5933.1|5932.5|5926.5|10
1637202900000|2021-11-18 02:35:00|5932.1|5926.1|5924.6|5918.6|5934.1|5928.1|5924.1|5918.1|11
1637203200000|2021-11-18 02:40:00|5926|5920|5920.7|5914.7|5929.1|5923.1|5920.7|5914.7|20
1637203500000|2021-11-18 02:45:00|5920.2|5914.2|5911.6|5905.6|5920.7|5914.7|5905.5|5899.5|73
1637203800000|2021-11-18 02:50:00|5911.1|5905.1|5913.6|5907.6|5916.1|5910.1|5909.6|5903.6|29
1637204100000|2021-11-18 02:55:00|5912.6|5906.6|5914.1|5908.1|5916.6|5910.6|5912.6|5906.6|6
1637204400000|2021-11-18 03:00:00|5913.6|5907.6|5918.6|5912.6|5920.9|5914.9|5913.6|5907.6|5
1637204700000|2021-11-18 03:05:00|5919.1|5913.1|5919.6|5913.6|5921.1|5915.1|5917.6|5911.6|11
1637205000000|2021-11-18 03:10:00|5917.6|5911.6|5920.1|5914.1|5924.1|5918.1|5917.6|5911.6|5
1637205300000|2021-11-18 03:15:00|5919.6|5913.6|5919.1|5913.1|5920.2|5914.2|5916.2|5910.2|4
1637205600000|2021-11-18 03:20:00|5919.2|5913.2|5924.1|5918.1|5924.1|5918.1|5919.2|5913.2|5
1637205900000|2021-11-18 03:25:00|5924|5918|5918.1|5912.1|5924|5918|5916.6|5910.6|12
1637206200000|2021-11-18 03:30:00|5918.6|5912.6|5918.6|5912.6|5919.6|5913.6|5918.1|5912.1|5
1637206500000|2021-11-18 03:35:00|5918.5|5912.5|5918.2|5912.2|5918.5|5912.5|5915.6|5909.6|8
1637206800000|2021-11-18 03:40:00|5918.1|5912.1|5916.1|5910.1|5918.6|5912.6|5915.6|5909.6|24
1637207100000|2021-11-18 03:45:00|5916.5|5910.5|5918.1|5912.1|5918.1|5912.1|5916.1|5910.1|7
1637207400000|2021-11-18 03:50:00|5918.6|5912.6|5919.2|5913.2|5922.1|5916.1|5918.5|5912.5|10
1637207700000|2021-11-18 03:55:00|5920.1|5914.1|5920.6|5914.6|5921.6|5915.6|5919.6|5913.6|3
1637208000000|2021-11-18 04:00:00|5919.1|5913.1|5919.6|5913.6|5921.6|5915.6|5919.1|5913.1|4
1637208300000|2021-11-18 04:05:00|5919.1|5913.1|5922.2|5916.2|5922.2|5916.2|5919.1|5913.1|5
1637208600000|2021-11-18 04:10:00|5923.6|5917.6|5924.1|5918.1|5924.1|5918.1|5922.1|5916.1|3
1637208900000|2021-11-18 04:15:00|5924|5918|5924.1|5918.1|5925.1|5919.1|5923.1|5917.1|2
1637209200000|2021-11-18 04:20:00|5924|5918|5927.2|5921.2|5927.2|5921.2|5924|5918|6
1637209500000|2021-11-18 04:25:00|5927.6|5921.6|5931.6|5925.6|5931.6|5925.6|5927.2|5921.2|3
1637209800000|2021-11-18 04:30:00|5929.1|5923.1|5930.6|5924.6|5930.6|5924.6|5926.1|5920.1|15
1637210100000|2021-11-18 04:35:00|5930.1|5924.1|5930.2|5924.2|5931.7|5925.7|5929.6|5923.6|5
1637210400000|2021-11-18 04:40:00|5930.1|5924.1|5927.1|5921.1|5930.1|5924.1|5924.6|5918.6|10
1637210700000|2021-11-18 04:45:00|5927|5921|5928.1|5922.1|5929.1|5923.1|5926.7|5920.7|7
1637211000000|2021-11-18 04:50:00|5928.6|5922.6|5927.6|5921.6|5928.6|5922.6|5926.1|5920.1|3
1637211300000|2021-11-18 04:55:00|5928.1|5922.1|5924.1|5918.1|5928.1|5922.1|5924.1|5918.1|3
1637211600000|2021-11-18 05:00:00|5923.7|5917.7|5927.1|5921.1|5927.1|5921.1|5923.6|5917.6|7
1637211900000|2021-11-18 05:05:00|5927.6|5921.6|5925.1|5919.1|5927.6|5921.6|5924.1|5918.1|2
1637212200000|2021-11-18 05:10:00|5926|5920|5925.1|5919.1|5926.1|5920.1|5923.6|5917.6|9
1637212500000|2021-11-18 05:15:00|5924.6|5918.6|5923.6|5917.6|5924.6|5918.6|5923.2|5917.2|11
1637212800000|2021-11-18 05:20:00|5924.2|5918.2|5926.1|5920.1|5926.1|5920.1|5923.6|5917.6|3
1637213100000|2021-11-18 05:25:00|5926.5|5920.5|5929.2|5923.2|5929.6|5923.6|5926.5|5920.5|3
1637213400000|2021-11-18 05:30:00|5929.6|5923.6|5940.6|5934.6|5940.6|5934.6|5929.6|5923.6|17
1637213700000|2021-11-18 05:35:00|5940.7|5934.7|5943.1|5937.1|5944.1|5938.1|5939.6|5933.6|16
1637214000000|2021-11-18 05:40:00|5943.6|5937.6|5945|5939|5945|5939|5941|5935|48
1637214300000|2021-11-18 05:45:00|5944.5|5938.5|5947|5941|5949.5|5943.5|5944.5|5938.5|67
1637214600000|2021-11-18 05:50:00|5947.5|5941.5|5950.1|5944.1|5952.1|5946.1|5946.5|5940.5|58
1637214900000|2021-11-18 05:55:00|5949.6|5943.6|5950.1|5944.1|5951.1|5945.1|5949.1|5943.1|8
1637215200000|2021-11-18 06:00:00|5949.6|5943.6|5951.6|5945.6|5953.1|5947.1|5948.6|5942.6|29
1637215500000|2021-11-18 06:05:00|5951.2|5945.2|5951.6|5945.6|5953.2|5947.2|5949.7|5943.7|4
1637215800000|2021-11-18 06:10:00|5951.2|5945.2|5951.1|5945.1|5952.6|5946.6|5949.6|5943.6|7
1637216100000|2021-11-18 06:15:00|5951.6|5945.6|5948.6|5942.6|5952.6|5946.6|5947.1|5941.1|9
1637216400000|2021-11-18 06:20:00|5949.1|5943.1|5946.6|5940.6|5949.6|5943.6|5945.1|5939.1|9
1637216700000|2021-11-18 06:25:00|5947.1|5941.1|5955.2|5949.2|5956.2|5950.2|5945.1|5939.1|122
1637217000000|2021-11-18 06:30:00|5954.7|5948.7|5955.6|5949.6|5957.2|5951.2|5952.7|5946.7|43
1637217300000|2021-11-18 06:35:00|5955.2|5949.2|5955.1|5949.1|5955.7|5949.7|5951.2|5945.2|8
1637217600000|2021-11-18 06:40:00|5954.6|5948.6|5954.1|5948.1|5954.6|5948.6|5949.1|5943.1|8
1637217900000|2021-11-18 06:45:00|5954.6|5948.6|5953.2|5947.2|5954.6|5948.6|5949.1|5943.1|13
1637218200000|2021-11-18 06:50:00|5954.2|5948.2|5951.7|5945.7|5954.7|5948.7|5950.3|5944.3|2
1637218500000|2021-11-18 06:55:00|5952.6|5946.6|5950.1|5944.1|5953.1|5947.1|5948.5|5942.5|6
1637218800000|2021-11-18 07:00:00|5949.1|5943.1|5951.6|5945.6|5952.1|5946.1|5948.1|5942.1|2
1637219100000|2021-11-18 07:05:00|5951.1|5945.1|5952.1|5946.1|5952.6|5946.6|5949.1|5943.1|5
1637219400000|2021-11-18 07:10:00|5956.6|5950.6|5956.6|5950.6|5957.1|5951.1|5954.6|5948.6|125
1637219700000|2021-11-18 07:15:00|5956.7|5950.7|5954.6|5948.6|5957.2|5951.2|5954.6|5948.6|8
1637220000000|2021-11-18 07:20:00|5955.1|5949.1|5959.1|5953.1|5960.1|5954.1|5955.1|5949.1|12
1637220300000|2021-11-18 07:25:00|5959.6|5953.6|5957.6|5951.6|5961.5|5955.5|5957.6|5951.6|40
1637220600000|2021-11-18 07:30:00|5957.2|5951.2|5953|5947|5958.6|5952.6|5951|5945|24
1637220900000|2021-11-18 07:35:00|5953.5|5947.5|5954|5948|5955.6|5949.6|5952|5946|5
1637221200000|2021-11-18 07:40:00|5953|5947|5955|5949|5955|5949|5952.5|5946.5|4
1637221500000|2021-11-18 07:45:00|5955.1|5949.1|5957.6|5951.6|5958.6|5952.6|5955.1|5949.1|15
1637221800000|2021-11-18 07:50:00|5957.1|5951.1|5955|5949|5957.1|5951.1|5953.6|5947.6|7
1637222100000|2021-11-18 07:55:00|5954|5948|5956.2|5950.2|5956.6|5950.6|5954|5948|21
1637222400000|2021-11-18 08:00:00|5956.7|5950.7|5960.1|5954.1|5960.1|5954.1|5955.6|5949.6|11
1637222700000|2021-11-18 08:05:00|5960.6|5954.6|5969.1|5963.1|5972.2|5966.2|5960.1|5954.1|46
1637223000000|2021-11-18 08:10:00|5968.1|5962.1|5964.6|5958.6|5972.2|5966.2|5963.7|5957.7|21
1637223300000|2021-11-18 08:15:00|5964.5|5958.5|5970.7|5964.7|5972.1|5966.1|5961.2|5955.2|28
1637223600000|2021-11-18 08:20:00|5969.7|5963.7|5979.7|5973.7|5980.2|5974.2|5969.7|5963.7|30
1637223900000|2021-11-18 08:25:00|5979.2|5973.2|5982.2|5976.2|5982.7|5976.7|5978.1|5972.1|19
1637224200000|2021-11-18 08:30:00|5982.1|5976.1|5974.7|5968.7|5987.8|5981.8|5972.3|5966.3|78
1637224500000|2021-11-18 08:35:00|5975.2|5969.2|5983.2|5977.2|5984.2|5978.2|5974.3|5968.3|21
1637224800000|2021-11-18 08:40:00|5982.7|5976.7|5983.7|5977.7|5987.3|5981.3|5982.7|5976.7|12
1637225100000|2021-11-18 08:45:00|5984.2|5978.2|5983.2|5977.2|5985.2|5979.2|5978.2|5972.2|7
1637225400000|2021-11-18 08:50:00|5983.7|5977.7|5975.3|5969.3|5985.2|5979.2|5975.3|5969.3|10
1637225700000|2021-11-18 08:55:00|5975.2|5969.2|5978.2|5972.2|5978.2|5972.2|5974.8|5968.8|1
1637226000000|2021-11-18 09:00:00|5980.3|5974.3|5989.7|5983.7|5990.2|5984.2|5979.3|5973.3|18
1637226300000|2021-11-18 09:05:00|5989.6|5983.6|5991.7|5985.7|5995.1|5989.1|5987.3|5981.3|32
1637226600000|2021-11-18 09:10:00|5991.2|5985.2|5989.3|5983.3|5992.7|5986.7|5985.7|5979.7|40
1637226900000|2021-11-18 09:15:00|5989.8|5983.8|5982.3|5976.3|5994.2|5988.2|5981.2|5975.2|41
1637227200000|2021-11-18 09:20:00|5982.2|5976.2|5980.7|5974.7|5982.3|5976.3|5975.7|5969.7|13
1637227500000|2021-11-18 09:25:00|5981.2|5975.2|5980.2|5974.2|5981.7|5975.2|5974.3|5968.3|14
1637227800000|2021-11-18 09:30:00|5980.7|5974.7|5978.3|5972.3|5983.2|5977.2|5977.5|5971.5|11
1637228100000|2021-11-18 09:35:00|5978.7|5972.7|5983.3|5977.3|5983.3|5977.3|5977.7|5971.7|32
1637228400000|2021-11-18 09:40:00|5982.3|5976.3|5979.8|5973.8|5982.4|5976.4|5977.4|5971.4|12
1637228700000|2021-11-18 09:45:00|5979.7|5973.7|5976.2|5970.2|5980.7|5974.7|5969.3|5963.3|53
1637229000000|2021-11-18 09:50:00|5977.2|5971.2|5985.3|5979.3|5985.3|5979.3|5976.7|5970.7|15
1637229300000|2021-11-18 09:55:00|5984.8|5978.8|5982.9|5976.9|5985.8|5979.8|5977.4|5971.4|28
1637229600000|2021-11-18 10:00:00|5982.3|5976.3|5976.4|5970.4|5983.3|5977.3|5974.4|5968.4|39
1637229900000|2021-11-18 10:05:00|5976.3|5970.3|5968.3|5962.3|5976.3|5970.3|5967.4|5961.4|14
1637230200000|2021-11-18 10:10:00|5968.4|5962.4|5971.7|5965.7|5974.7|5968.7|5968.4|5962.4|16
1637230500000|2021-11-18 10:15:00|5972.2|5966.2|5965.7|5959.7|5972.7|5966.7|5964.2|5958.2|17
1637230800000|2021-11-18 10:20:00|5965.2|5959.2|5960.7|5954.7|5965.2|5959.2|5954.3|5948.3|60
1637231100000|2021-11-18 10:25:00|5960.2|5954.2|5970.7|5964.7|5972.7|5966.7|5959.8|5953.8|23
1637231400000|2021-11-18 10:30:00|5970.2|5964.2|5960.3|5954.3|5973.2|5967.2|5959.8|5953.8|32
1637231700000|2021-11-18 10:35:00|5958.4|5952.4|5959.8|5953.8|5960.3|5954.3|5954.3|5948.3|9
1637232000000|2021-11-18 10:40:00|5959.7|5953.7|5961.3|5955.3|5963.4|5957.4|5956.5|5950.5|32
1637232300000|2021-11-18 10:45:00|5958.8|5952.8|5958.8|5952.8|5962.8|5956.8|5958.4|5952.4|5
1637232600000|2021-11-18 10:50:00|5958.3|5952.3|5956.3|5950.3|5958.8|5952.8|5954.8|5948.8|7
1637232900000|2021-11-18 10:55:00|5957.3|5951.3|5966.7|5960.7|5966.7|5960.7|5957.2|5951.2|27
1637233200000|2021-11-18 11:00:00|5964.7|5958.7|5964.2|5958.2|5965.7|5959.7|5964.2|5958.2|9
1637233500000|2021-11-18 11:05:00|5964.3|5958.3|5965.1|5959.1|5966.1|5960.1|5964.2|5958.2|32
1637233800000|2021-11-18 11:10:00|5964.1|5958.1|5964.6|5958.6|5965.1|5959.1|5964.1|5958.1|4
1637234100000|2021-11-18 11:15:00|5965.1|5959.1|5957.2|5951.2|5965.1|5959.1|5956.6|5950.6|22
1637234400000|2021-11-18 11:20:00|5958.1|5952.1|5963.6|5957.6|5965.1|5959.1|5957.2|5951.2|16
1637234700000|2021-11-18 11:25:00|5964.9|5958.9|5975.1|5969.1|5976.1|5970.1|5964.9|5958.9|70
1637235000000|2021-11-18 11:30:00|5974.5|5968.5|5961.5|5955.5|5974.5|5968.5|5960|5954|22
1637235300000|2021-11-18 11:35:00|5961.6|5955.6|5960.6|5954.6|5964.5|5958.5|5956.6|5950.6|11
1637235600000|2021-11-18 11:40:00|5958.6|5952.6|5959.2|5953.2|5963.2|5957.2|5957.2|5951.2|27
1637235900000|2021-11-18 11:45:00|5960.1|5954.1|5962.2|5956.2|5962.6|5956.6|5959.7|5953.7|24
1637236200000|2021-11-18 11:50:00|5961.7|5955.7|5954.1|5948.1|5962.6|5956.6|5954.1|5948.1|24
1637236500000|2021-11-18 11:55:00|5952.6|5946.6|5944.1|5938.1|5952.7|5946.7|5944.1|5938.1|58
1637236800000|2021-11-18 12:00:00|5939.1|5933.1|5940.1|5934.1|5943.6|5937.6|5938.6|5932.6|28
1637237100000|2021-11-18 12:05:00|5939.6|5933.6|5942.1|5936.1|5942.1|5936.1|5939.2|5933.2|1
1637237400000|2021-11-18 12:10:00|5941.6|5935.6|5937.1|5931.1|5942.1|5936.1|5937.1|5931.1|9
1637237700000|2021-11-18 12:15:00|5936.1|5930.1|5938.1|5932.1|5940.6|5934.6|5934.1|5928.1|23
1637238000000|2021-11-18 12:20:00|5937.6|5931.6|5934.6|5928.6|5937.6|5931.6|5932.2|5926.2|12
1637238300000|2021-11-18 12:25:00|5934.1|5928.1|5937.7|5931.7|5941.1|5935.1|5933.2|5927.2|45
1637238600000|2021-11-18 12:30:00|5938.2|5932.2|5934.6|5928.6|5941.6|5935.6|5933.2|5927.2|11
1637238900000|2021-11-18 12:35:00|5934.5|5928.5|5934.7|5928.7|5937.6|5931.6|5933.2|5927.2|6
1637239200000|2021-11-18 12:40:00|5935.2|5929.2|5940.1|5934.1|5940.7|5934.7|5933.7|5927.7|9
1637239500000|2021-11-18 12:45:00|5940.6|5934.6|5944.1|5938.1|5945.1|5939.1|5940.6|5934.6|22
1637239800000|2021-11-18 12:50:00|5943.2|5937.2|5944.2|5938.2|5949.1|5943.1|5938.2|5932.2|26
1637240100000|2021-11-18 12:55:00|5944.6|5938.6|5943.6|5937.6|5944.6|5938.6|5936.6|5930.6|15
1637240400000|2021-11-18 13:00:00|5944.6|5938.6|5940.1|5934.1|5945.1|5939.1|5939.1|5933.1|25
1637240700000|2021-11-18 13:05:00|5939.6|5933.6|5945.6|5939.6|5946.5|5940.5|5938.1|5932.1|23
1637241000000|2021-11-18 13:10:00|5945.1|5939.1|5945|5939|5945.1|5939.1|5941|5935|70
1637241300000|2021-11-18 13:15:00|5945.5|5939.5|5941|5935|5946.5|5940.5|5939|5933|18
1637241600000|2021-11-18 13:20:00|5940.5|5934.5|5941.6|5935.6|5942|5936|5935.5|5929.5|22
1637241900000|2021-11-18 13:25:00|5942.2|5936.2|5945.7|5935.7|5951.2|5945.2|5941.7|5935.7|168
1637242200000|2021-11-18 13:30:00|5943.2|5937.2|5974.2|5968.2|5977.7|5971.7|5941.2|5934.7|190
1637242500000|2021-11-18 13:35:00|5974.3|5968.3|5973.7|5967.7|5976.8|5970.8|5969.2|5963.2|68
1637242800000|2021-11-18 13:40:00|5973.2|5967.2|5969.2|5963.2|5985.2|5979.2|5966.1|5960.1|134
1637245800000|2021-11-18 14:30:00|5966.2|5960.2|5964.8|5958.8|5993.8|5987.8|5964.3|5958.3|765
1637246100000|2021-11-18 14:35:00|5965|5959|5973.4|5967.4|5987.3|5981.3|5958.7|5952.7|311
1637246400000|2021-11-18 14:40:00|5973.9|5967.9|5971.4|5965.4|5974.9|5968.9|5954.9|5948.9|342
1637246700000|2021-11-18 14:45:00|5971.8|5965.8|6000.5|5994.5|6003|5997|5971.8|5965.8|641
1637247000000|2021-11-18 14:50:00|6001|5995|6005.9|5999.9|6012.5|6006.5|5995.5|5989.5|433
1637247300000|2021-11-18 14:55:00|6006.4|6000.4|6013|6007|6017|6011|6002.9|5996.9|613
1637247600000|2021-11-18 15:00:00|6012.9|6006.9|6010.6|6004.6|6022.1|6016.1|6008.5|6002.5|807
1637247900000|2021-11-18 15:05:00|6012.1|6006.1|6011.8|6005.8|6022|6016|6007.5|6001.5|1161
1637248200000|2021-11-18 15:10:00|6011.7|6005.7|5969.6|5963.6|6011.7|6005.7|5967.5|5961.5|1274
1637248500000|2021-11-18 15:15:00|5970.1|5964.1|5955.8|5949.8|5970.1|5964.1|5928.4|5922.4|1197
1637248800000|2021-11-18 15:20:00|5955.3|5949.3|5962.2|5956.2|5963.2|5957.2|5944.8|5938.8|1104
1637249100000|2021-11-18 15:25:00|5962.1|5956.1|5957.1|5951.1|5964.1|5958.1|5951.1|5945.1|135
1637249400000|2021-11-18 15:30:00|5956.6|5950.6|5938|5932|5969.1|5963.1|5934.1|5928.1|318
1637249700000|2021-11-18 15:35:00|5937.5|5931.5|5935.7|5929.7|5945.6|5939.6|5934.1|5928.1|244
1637250000000|2021-11-18 15:40:00|5934.1|5928.1|5928.6|5922.6|5941.7|5935.7|5925.7|5919.7|256
1637250300000|2021-11-18 15:45:00|5924.1|5918.1|5916.6|5910.6|5924.1|5918.1|5905.1|5899.1|379
1637250600000|2021-11-18 15:50:00|5917.1|5911.1|5922.7|5916.7|5932.2|5926.2|5911.6|5905.6|432
1637250900000|2021-11-18 15:55:00|5922.2|5916.2|5918.1|5912.1|5928.1|5922.1|5913.3|5907.3|155
1637251200000|2021-11-18 16:00:00|5919.1|5913.1|5918.6|5912.6|5926.1|5920.1|5912.6|5906.6|191
1637251500000|2021-11-18 16:05:00|5919.1|5913.1|5892.6|5886.6|5921.6|5915.6|5880.6|5874.6|647
1637251800000|2021-11-18 16:10:00|5892.5|5886.5|5903.1|5897.1|5910.6|5904.6|5880.5|5874.5|253
1637252100000|2021-11-18 16:15:00|5903.6|5897.6|5916.6|5910.6|5922.2|5916.2|5901.6|5895.6|313
1637252400000|2021-11-18 16:20:00|5917.1|5911.1|5920.6|5914.6|5920.6|5914.6|5909.2|5903.2|283
1637252700000|2021-11-18 16:25:00|5920.2|5914.2|5922.7|5916.7|5928.7|5922.7|5912.7|5906.7|303
1637253000000|2021-11-18 16:30:00|5923.2|5917.2|5933.2|5927.2|5935.2|5929.2|5922.7|5916.7|138
1637253300000|2021-11-18 16:35:00|5932.7|5926.7|5952.3|5946.3|5962.7|5956.7|5932.7|5926.7|295
1637253600000|2021-11-18 16:40:00|5952.7|5946.7|5956.1|5950.1|5961.2|5955.2|5950.8|5944.8|174
1637253900000|2021-11-18 16:45:00|5955.6|5949.6|5947.2|5941.2|5958.6|5952.6|5946.6|5940.6|290
1637254200000|2021-11-18 16:50:00|5945.1|5939.1|5938.7|5932.7|5945.1|5939.1|5931.6|5925.6|122
1637254500000|2021-11-18 16:55:00|5938.6|5932.6|5947.6|5941.6|5954.2|5948.2|5938.6|5932.6|131
1637254800000|2021-11-18 17:00:00|5948.1|5942.1|5944.1|5938.1|5951.1|5945.1|5934.6|5928.6|118
1637255100000|2021-11-18 17:05:00|5944.6|5938.6|5934.6|5928.6|5951.1|5945.1|5933.6|5927.6|100
1637255400000|2021-11-18 17:10:00|5934.1|5928.1|5921.5|5915.5|5936.1|5930.1|5919.6|5913.6|353
1637255700000|2021-11-18 17:15:00|5921.1|5915.1|5905.4|5899.4|5923.1|5917.1|5904.4|5898.4|669
1637256000000|2021-11-18 17:20:00|5905.8|5899.8|5911.8|5905.8|5913.8|5907.8|5900.8|5894.8|623
1637256300000|2021-11-18 17:25:00|5911.4|5905.4|5922.4|5916.4|5926|5920|5909.8|5903.8|123
1637256600000|2021-11-18 17:30:00|5922.9|5916.9|5909.1|5903.1|5924.5|5918.5|5905.4|5899.4|355
1637256900000|2021-11-18 17:35:00|5908.6|5902.6|5907.1|5901.1|5910.6|5904.6|5904|5898|96
1637257200000|2021-11-18 17:40:00|5906.6|5900.6|5916.1|5910.1|5917.1|5911.1|5904.6|5898.6|43
1637257500000|2021-11-18 17:45:00|5915.1|5909.1|5912.5|5906.5|5915.1|5909.1|5908.5|5902.5|61
1637257800000|2021-11-18 17:50:00|5913|5907|5914.1|5908.1|5917|5911|5912.1|5906.1|128
1637258100000|2021-11-18 17:55:00|5912.6|5906.6|5913.1|5907.1|5921.6|5915.6|5901.6|5895.6|173
1637258400000|2021-11-18 18:00:00|5913|5907|5916.6|5910.6|5918.1|5912.1|5906.6|5900.6|67
1637258700000|2021-11-18 18:05:00|5917|5911|5914|5908|5920.1|5914.1|5911.5|5905.5|70
1637259000000|2021-11-18 18:10:00|5913.6|5907.6|5912|5906|5915|5909|5907.1|5901.1|61
1637259300000|2021-11-18 18:15:00|5912.1|5906.1|5920.5|5914.5|5921|5915|5908|5902|113
1637259600000|2021-11-18 18:20:00|5925|5919|5923.6|5917.6|5930.9|5924.9|5920|5914|265
1637259900000|2021-11-18 18:25:00|5924|5918|5926.1|5920.1|5930|5924|5922|5916|112
1637260200000|2021-11-18 18:30:00|5926.5|5920.5|5924.5|5918.5|5930|5924|5923|5917|114
1637260500000|2021-11-18 18:35:00|5924|5918|5936.6|5930.6|5938.6|5932.6|5923.1|5917.1|180
1637260800000|2021-11-18 18:40:00|5936.2|5930.2|5931.1|5925.1|5938.2|5932.2|5927.7|5921.7|223
1637261100000|2021-11-18 18:45:00|5930.1|5924.1|5913.5|5907.5|5930.6|5924.6|5912.6|5906.6|265
1637261400000|2021-11-18 18:50:00|5912.6|5906.6|5907.6|5901.6|5920.1|5914.1|5906.1|5900.1|203
1637261700000|2021-11-18 18:55:00|5906.6|5900.6|5903.1|5897.1|5907.6|5901.6|5901.6|5895.6|192
1637262000000|2021-11-18 19:00:00|5902.1|5896.1|5910.6|5904.6|5911.1|5905.1|5899.6|5893.6|240
1637262300000|2021-11-18 19:05:00|5909.6|5903.6|5909.6|5903.6|5913.1|5907.1|5906.6|5900.6|127
1637262600000|2021-11-18 19:10:00|5910.6|5904.6|5926.4|5920.4|5926.4|5920.4|5906.6|5900.6|645
1637262900000|2021-11-18 19:15:00|5926.3|5920.3|5920|5914|5931.5|5925.5|5913.5|5907.5|416
1637283600000|2021-11-19 01:00:00|5923.5|5917.5|5926.5|5920.5|5931|5925|5919|5912|117
1637283900000|2021-11-19 01:05:00|5927.2|5921.2|5932|5926|5934|5928|5926.5|5920.5|32
1637284200000|2021-11-19 01:10:00|5931.5|5925.5|5928|5922|5931.5|5925.5|5923.1|5917.1|29
1637284500000|2021-11-19 01:15:00|5927.5|5921.5|5927.5|5921.5|5932.5|5926.5|5925|5919|5
1637284800000|2021-11-19 01:20:00|5927|5921|5931|5925|5932|5926|5927|5921|6
1637285100000|2021-11-19 01:25:00|5930.5|5924.5|5939.6|5933.6|5939.6|5933.6|5930.5|5924.5|17
1637285400000|2021-11-19 01:30:00|5939.5|5933.5|5938.5|5932.5|5940|5934|5936.4|5930.4|7
1637285700000|2021-11-19 01:35:00|5940|5934|5942|5936|5945|5939|5940|5934|33
1637286000000|2021-11-19 01:40:00|5942.5|5936.5|5944.5|5938.5|5948.5|5942.5|5942.5|5936.5|20
1637286300000|2021-11-19 01:45:00|5944.4|5938.4|5949|5943|5949.4|5943.4|5940|5934|11
1637286600000|2021-11-19 01:50:00|5950.5|5944.5|5946.4|5940.4|5952.4|5946.4|5946.4|5940.4|2
1637286900000|2021-11-19 01:55:00|5946.5|5940.5|5938.5|5932.5|5946.9|5940.9|5938.4|5932.4|5
1637287200000|2021-11-19 02:00:00|5938.9|5932.9|5944|5938|5944.5|5938.5|5937.5|5931.5|4
1637287500000|2021-11-19 02:05:00|5943|5937|5944|5938|5944.5|5938.5|5940|5934|1
1637287800000|2021-11-19 02:10:00|5943.5|5937.5|5949|5943|5949.5|5943.5|5942|5936|2
1637288100000|2021-11-19 02:15:00|5946.6|5940.6|5941|5935|5947|5941|5941|5935|5
1637288400000|2021-11-19 02:20:00|5941.5|5935.5|5941|5935|5942|5936|5941|5935|0
1637288700000|2021-11-19 02:25:00|5941.9|5935.9|5942.9|5936.9|5943.9|5937.9|5941.9|5935.9|1
1637289000000|2021-11-19 02:30:00|5943.4|5937.4|5941.4|5935.4|5943.9|5937.9|5940.4|5934.4|9
1637289300000|2021-11-19 02:35:00|5941.5|5935.5|5938.4|5932.4|5943.4|5937.4|5937.5|5931.5|7
1637289600000|2021-11-19 02:40:00|5938.5|5932.5|5933|5927|5938.9|5932.9|5932.4|5926.4|110
1637289900000|2021-11-19 02:45:00|5932.9|5926.9|5946.5|5940.5|5946.9|5940.9|5931.9|5925.9|26
1637290200000|2021-11-19 02:50:00|5947|5941|5937.5|5931.5|5947|5941|5937.5|5931.5|99
1637290500000|2021-11-19 02:55:00|5937.9|5931.9|5942.9|5936.9|5943.9|5937.9|5937.5|5931.5|35
1637290800000|2021-11-19 03:00:00|5943|5937|5950.5|5944.5|5951.4|5945.4|5942.9|5936.9|21
1637291100000|2021-11-19 03:05:00|5951|5945|5946.6|5940.6|5956|5950|5946.6|5940.6|24
1637291400000|2021-11-19 03:10:00|5946.5|5940.5|5949.5|5943.5|5950.5|5944.5|5945.1|5939.1|8
1637291700000|2021-11-19 03:15:00|5950|5944|5949.5|5943.5|5950.5|5944.5|5945.5|5939.5|8
1637292000000|2021-11-19 03:20:00|5950|5944|5943.5|5937.5|5951|5945|5943.5|5937.5|6
1637292300000|2021-11-19 03:25:00|5944|5938|5942.5|5936.5|5944|5938|5940.5|5934.5|12
1637292600000|2021-11-19 03:30:00|5942|5936|5939.4|5933.4|5942|5936|5939.4|5933.4|8
1637292900000|2021-11-19 03:35:00|5938|5932|5940.9|5934.9|5941.4|5935.4|5938|5932|4
1637293200000|2021-11-19 03:40:00|5941|5935|5939.9|5933.9|5941|5935|5939.5|5933.5|4
1637293500000|2021-11-19 03:45:00|5939|5933|5940.5|5934.5|5940.9|5934.9|5936.4|5930.4|6
1637293800000|2021-11-19 03:50:00|5940.4|5934.4|5943.5|5937.5|5943.5|5937.5|5939|5933|15
1637294100000|2021-11-19 03:55:00|5943|5937|5941.5|5935.5|5944|5938|5941.5|5935.5|2
1637294400000|2021-11-19 04:00:00|5940.5|5934.5|5938|5932|5940.5|5934.5|5936|5930|1
1637294700000|2021-11-19 04:05:00|5937.5|5931.5|5941.5|5935.5|5941.5|5935.5|5936.5|5930.5|10
1637295000000|2021-11-19 04:10:00|5941|5935|5939.6|5933.6|5942.6|5936.6|5939.6|5933.6|6
1637295300000|2021-11-19 04:15:00|5940.1|5934.1|5938.5|5932.5|5940.1|5934.1|5935.3|5929.3|5
1637295600000|2021-11-19 04:20:00|5939|5933|5938.5|5932.5|5940|5934|5937|5931|2
1637295900000|2021-11-19 04:25:00|5938|5932|5935.6|5929.6|5938|5932|5934.6|5928.6|4
1637296200000|2021-11-19 04:30:00|5935.1|5929.1|5933.5|5927.5|5935.6|5929.6|5932|5926|10
1637296500000|2021-11-19 04:35:00|5934|5928|5930.5|5924.5|5934|5928|5930.5|5924.5|2
1637296800000|2021-11-19 04:40:00|5930|5924|5931.5|5925.5|5931.5|5925.5|5929.5|5923.5|3
1637297100000|2021-11-19 04:45:00|5932|5926|5932.5|5926.5|5933|5927|5932|5926|1
1637297400000|2021-11-19 04:50:00|5933|5927|5935|5929|5936.5|5930.5|5932.5|5926.5|9
1637297700000|2021-11-19 04:55:00|5935.5|5929.5|5932.5|5926.5|5935.5|5929.5|5932.5|5926.5|2
1637298000000|2021-11-19 05:00:00|5932.9|5926.9|5935.9|5929.9|5935.9|5929.9|5932.9|5926.9|1
1637298300000|2021-11-19 05:05:00|5937|5931|5938|5932|5939|5933|5937|5931|2
1637298600000|2021-11-19 05:10:00|5939.5|5933.5|5937.5|5931.5|5939.5|5933.5|5935.6|5929.6|3
1637298900000|2021-11-19 05:15:00|5937|5931|5940.1|5934.1|5940.6|5934.6|5937|5931|8
1637299200000|2021-11-19 05:20:00|5939.6|5933.6|5944.5|5938.5|5947|5941|5939.6|5933.6|12
1637299500000|2021-11-19 05:25:00|5945|5939|5945.1|5939.1|5949|5943|5945|5939|9
1637299800000|2021-11-19 05:30:00|5945.6|5939.6|5945|5939|5947|5941|5942.1|5936.1|6
1637300100000|2021-11-19 05:35:00|5944.6|5938.6|5947.5|5941.5|5947.5|5941.5|5942.6|5936.6|1
1637300400000|2021-11-19 05:40:00|5947.1|5941.1|5944.9|5938.9|5947.1|5941.1|5944.9|5938.9|1
1637300700000|2021-11-19 05:45:00|5945|5939|5947|5941|5948.5|5942.5|5944.5|5938.5|6
1637301000000|2021-11-19 05:50:00|5946.5|5940.5|5947.5|5941.5|5954.5|5948.5|5946.5|5940.5|12
1637301300000|2021-11-19 05:55:00|5947.6|5941.6|5945|5939|5949|5943|5945|5939|6
1637301600000|2021-11-19 06:00:00|5945.5|5939.5|5950|5944|5950|5944|5945|5939|10
1637301900000|2021-11-19 06:05:00|5949|5943|5951.5|5945.5|5953.1|5947.1|5948.5|5942.5|3
1637302200000|2021-11-19 06:10:00|5952|5946|5951.5|5945.5|5953.5|5947.5|5950.1|5944.1|1
1637302500000|2021-11-19 06:15:00|5951.6|5945.6|5957|5951|5957.5|5951.5|5951.1|5945.1|15
1637302800000|2021-11-19 06:20:00|5956.5|5950.5|5955.5|5949.5|5958.1|5952.1|5954.6|5948.6|14
1637303100000|2021-11-19 06:25:00|5954.6|5948.6|5958.6|5952.6|5959.5|5953.5|5954.5|5948.5|1
1637303400000|2021-11-19 06:30:00|5960.6|5954.6|5962|5956|5962|5956|5960.1|5954.1|20
1637303700000|2021-11-19 06:35:00|5962.1|5956.1|5962.6|5956.6|5966.6|5960.6|5962.1|5956.1|17
1637304000000|2021-11-19 06:40:00|5963|5957|5967.1|5961.1|5968.6|5962.6|5962.1|5956.1|9
1637304300000|2021-11-19 06:45:00|5967.6|5961.6|5966.6|5960.6|5970.1|5964.1|5966.5|5960.5|27
1637304600000|2021-11-19 06:50:00|5966.5|5960.5|5969.1|5963.1|5970.6|5964.6|5964.2|5958.2|1
1637304900000|2021-11-19 06:55:00|5970|5964|5969|5963|5970.5|5964.5|5965.5|5959.5|6
1637305200000|2021-11-19 07:00:00|5968.5|5962.5|5969.1|5963.1|5970.5|5964.5|5967.5|5961.5|10
1637305500000|2021-11-19 07:05:00|5968.6|5962.6|5969.1|5963.1|5970.1|5964.1|5968.5|5962.5|3
1637305800000|2021-11-19 07:10:00|5970.1|5964.1|5966.6|5960.6|5970.6|5964.6|5965.6|5959.6|13
1637306100000|2021-11-19 07:15:00|5966.1|5960.1|5967.1|5961.1|5968|5962|5965.5|5959.5|2
1637306400000|2021-11-19 07:20:00|5966.6|5960.6|5966|5960|5968|5962|5964.1|5958.1|4
1637306700000|2021-11-19 07:25:00|5966.5|5960.5|5967|5961|5967.3|5961.3|5964.1|5958.1|6
1637307000000|2021-11-19 07:30:00|5966.5|5960.5|5977|5971|5977|5971|5966.5|5960.5|42
1637307300000|2021-11-19 07:35:00|5976.5|5970.5|5978.1|5972.1|5978.1|5972.1|5975.6|5969.6|2
1637307600000|2021-11-19 07:40:00|5978|5972|5974.5|5968.5|5978|5972|5974|5968|6
1637307900000|2021-11-19 07:45:00|5972|5966|5969.5|5963.5|5972|5966|5968.6|5962.6|23
1637308200000|2021-11-19 07:50:00|5970|5964|5965.9|5959.9|5970|5964|5965.9|5959.9|20
1637308500000|2021-11-19 07:55:00|5966|5960|5965.4|5959.4|5966.4|5960.4|5963.4|5957.4|10
1637308800000|2021-11-19 08:00:00|5965.9|5959.9|5962|5956|5969.4|5963.4|5961|5955|17
1637309100000|2021-11-19 08:05:00|5959.5|5953.5|5960|5954|5960.5|5954.5|5956|5950|2
1637309400000|2021-11-19 08:10:00|5960.4|5954.4|5960|5954|5961.5|5955.5|5956.9|5949|8
1637309700000|2021-11-19 08:15:00|5961.4|5955.4|5963|5957|5964|5958|5960.5|5954.5|2
1637310000000|2021-11-19 08:20:00|5964|5958|5962|5956|5965.5|5959.5|5960.5|5954.5|8
1637310300000|2021-11-19 08:25:00|5961|5955|5955.8|5949.8|5964.5|5958.5|5955.8|5949.8|31
1637310600000|2021-11-19 08:30:00|5954.4|5948.4|5961.3|5955.3|5964.9|5958.9|5954.4|5948.4|19
1637310900000|2021-11-19 08:35:00|5961.4|5955.4|5957.9|5951.9|5963.9|5957.9|5957.8|5951.8|2
1637311200000|2021-11-19 08:40:00|5958|5952|5960.4|5954.4|5960.9|5954.9|5957.9|5951.9|1
1637311500000|2021-11-19 08:45:00|5960.9|5954.9|5954.9|5948.9|5960.9|5954.9|5954.4|5948.4|31
1637311800000|2021-11-19 08:50:00|5955.4|5949.4|5941.5|5935.5|5955.9|5949.9|5938.4|5932.4|35
1637312100000|2021-11-19 08:55:00|5941.4|5935.4|5940.5|5934.5|5944.9|5938.9|5939.5|5933.5|20
1637312400000|2021-11-19 09:00:00|5940.4|5934.4|5936.5|5930.5|5941|5935|5936.4|5930.4|11
1637312700000|2021-11-19 09:05:00|5936.4|5930.4|5938.4|5932.4|5939.5|5933.5|5935|5929|8
1637313000000|2021-11-19 09:10:00|5938.9|5932.9|5938.5|5932.5|5940.9|5934.9|5937|5931|7
1637313300000|2021-11-19 09:15:00|5938|5932|5940.9|5934.9|5945.4|5939.4|5936.4|5930.4|58
1637313600000|2021-11-19 09:20:00|5941.4|5935.4|5945.9|5939.9|5947.4|5941.4|5941.4|5935.4|23
1637313900000|2021-11-19 09:25:00|5946.9|5940.9|5935.5|5929.5|5947.4|5941.4|5934.4|5928.4|118
1637314200000|2021-11-19 09:30:00|5935.4|5929.4|5928|5922|5935.4|5929.4|5925.5|5919.5|59
1637314500000|2021-11-19 09:35:00|5927.5|5921.5|5922|5916|5928.5|5922.5|5921|5915|71
1637314800000|2021-11-19 09:40:00|5921.5|5915.5|5912|5906|5922.5|5916.5|5912|5906|78
1637315100000|2021-11-19 09:45:00|5911.9|5905.9|5904|5898|5911.9|5905.9|5903.5|5897.5|88
1637315400000|2021-11-19 09:50:00|5903.5|5897.5|5895.4|5889.4|5905.5|5899.5|5890.5|5884.5|184
1637315700000|2021-11-19 09:55:00|5895.5|5889.5|5900.5|5894.5|5903.9|5897.9|5894.9|5888.9|84
1637316000000|2021-11-19 10:00:00|5900.9|5894.9|5883.4|5877.4|5901.5|5895.5|5883.4|5877.4|77
1637316300000|2021-11-19 10:05:00|5883.3|5877.3|5863.3|5857.3|5883.3|5877.3|5859.3|5853.3|314
1637316600000|2021-11-19 10:10:00|5862.9|5856.9|5863.4|5857.4|5867.9|5861.9|5859.4|5853.4|74
1637316900000|2021-11-19 10:15:00|5864.3|5858.3|5861.4|5855.4|5864.3|5858.3|5857.4|5851.4|121
1637317200000|2021-11-19 10:20:00|5861.3|5855.3|5868.4|5862.4|5870.3|5864.3|5858.4|5852.4|32
1637317500000|2021-11-19 10:25:00|5867.9|5861.9|5871.9|5865.9|5875.4|5869.4|5865.5|5859.5|55
1637317800000|2021-11-19 10:30:00|5873.3|5867.3|5878.5|5872.5|5884|5878|5873.3|5867.3|37
1637318100000|2021-11-19 10:35:00|5877.5|5871.5|5874.4|5868.4|5880.5|5874.5|5872.4|5866.4|21
1637318400000|2021-11-19 10:40:00|5874.9|5868.9|5865.4|5859.4|5880.4|5874.4|5865.4|5859.4|76
1637318700000|2021-11-19 10:45:00|5864.9|5858.9|5869.9|5863.9|5873.5|5867.5|5863.9|5857.9|76
1637319000000|2021-11-19 10:50:00|5870.4|5864.4|5867.9|5861.9|5870.4|5864.4|5862|5856|21
1637319300000|2021-11-19 10:55:00|5867.5|5861.5|5868.5|5862.5|5869.5|5863.5|5865.9|5859.9|13
1637319600000|2021-11-19 11:00:00|5865.9|5859.9|5867.4|5861.4|5872.5|5866.5|5865.9|5859.9|86
1637319900000|2021-11-19 11:05:00|5866.4|5860.4|5853.5|5847.5|5867|5861|5853.5|5847.5|178
1637320200000|2021-11-19 11:10:00|5854|5848|5866|5860|5866|5860|5854|5848|66
1637320500000|2021-11-19 11:15:00|5865|5859|5871|5865|5871.5|5865.5|5863.5|5857.5|31
1637320800000|2021-11-19 11:20:00|5871.5|5865.5|5868.5|5862.5|5871.5|5865.5|5868.5|5862.5|12
1637321100000|2021-11-19 11:25:00|5865.5|5859.5|5862|5856|5867|5861|5861.5|5855.5|43
1637321400000|2021-11-19 11:30:00|5861.9|5855.9|5855.9|5849.9|5863.5|5857.5|5853.5|5847.5|7
1637321700000|2021-11-19 11:35:00|5855.5|5849.5|5857.5|5851.5|5859.8|5853.8|5854|5848|18
1637322000000|2021-11-19 11:40:00|5857|5851|5860.4|5854.4|5860.5|5854.5|5856.4|5850.4|10
1637322300000|2021-11-19 11:45:00|5859.9|5853.9|5849|5843|5861|5855|5848.5|5842.5|37
1637322600000|2021-11-19 11:50:00|5848.5|5842.5|5849|5843|5850.5|5844.5|5841.5|5835.5|113
1637322900000|2021-11-19 11:55:00|5850|5844|5845.4|5839.4|5852|5846|5841.4|5835.4|197
1637323200000|2021-11-19 12:00:00|5844.9|5838.9|5846.5|5840.5|5847|5841|5841.9|5835.9|15
1637323500000|2021-11-19 12:05:00|5847|5841|5847|5841|5851.5|5845.5|5846.5|5840.5|8
1637323800000|2021-11-19 12:10:00|5847.4|5841.4|5846.5|5840.5|5849|5843|5843.5|5837.5|19
1637324100000|2021-11-19 12:15:00|5846.4|5840.4|5848.5|5842.5|5848.5|5842.5|5841.5|5835.5|21
1637324400000|2021-11-19 12:20:00|5849.4|5843.4|5858|5852|5859|5853|5848.4|5842.4|94
1637324700000|2021-11-19 12:25:00|5856.5|5850.5|5860.5|5854.5|5862.5|5856.5|5855.5|5849.5|99
1637325000000|2021-11-19 12:30:00|5860|5854|5854.5|5848.5|5861.5|5855.5|5853.6|5847.6|59
1637325300000|2021-11-19 12:35:00|5854.1|5848.1|5854.5|5848.5|5858.5|5852.5|5852.1|5846.1|43
1637325600000|2021-11-19 12:40:00|5854.6|5848.6|5853.5|5847.5|5856.5|5850.5|5849|5843|46
1637325900000|2021-11-19 12:45:00|5853|5847|5851|5845|5855|5849|5850.6|5844.6|9
1637326200000|2021-11-19 12:50:00|5850.6|5844.6|5847.5|5841.5|5850.6|5844.6|5840.6|5834.6|280
1637326500000|2021-11-19 12:55:00|5847|5841|5848|5842|5848|5842|5842.6|5836.6|13
1637326800000|2021-11-19 13:00:00|5847.5|5841.5|5846.6|5840.6|5854|5848|5845.6|5839.6|60
1637327100000|2021-11-19 13:05:00|5846.5|5840.5|5853.1|5847.1|5855.1|5849.1|5842.5|5836.5|45
1637327400000|2021-11-19 13:10:00|5853.6|5847.6|5859.1|5853.1|5860.6|5854.6|5853.1|5847.1|33
1637327700000|2021-11-19 13:15:00|5859|5853|5857.6|5851.6|5861.6|5855.6|5853.6|5847.6|21
1637328000000|2021-11-19 13:20:00|5858.1|5852.1|5862.5|5856.5|5862.5|5856.5|5857.6|5851.6|9
1637328300000|2021-11-19 13:25:00|5861.5|5855.5|5864|5858|5865|5859|5858.5|5852.5|27
1637328600000|2021-11-19 13:30:00|5863.5|5857.5|5867.5|5861.5|5870.5|5864.5|5863|5857|53
1637328900000|2021-11-19 13:35:00|5868.5|5862.5|5872.5|5866.5|5874|5868|5867.5|5861.5|47
1637329200000|2021-11-19 13:40:00|5873.1|5867.1|5879.2|5873.2|5883.7|5877.7|5872.5|5866.5|357
1637332200000|2021-11-19 14:30:00|5899.7|5893.7|5905.2|5899.2|5947.7|5941.7|5899.7|5893.7|995
1637332500000|2021-11-19 14:35:00|5905.7|5899.7|5886.2|5880.2|5909.7|5903.7|5872.3|5866.3|420
1637332800000|2021-11-19 14:40:00|5888.2|5882.2|5867.3|5861.3|5890.7|5884.7|5863.4|5857.4|374
1637333100000|2021-11-19 14:45:00|5867.4|5861.4|5885.9|5879.9|5892.9|5886.9|5864.3|5858.3|316
1637333400000|2021-11-19 14:50:00|5886.4|5880.4|5872.4|5866.4|5889.5|5883.5|5871.8|5865.8|419
1637333700000|2021-11-19 14:55:00|5872.9|5866.9|5868.3|5862.3|5877.9|5871.9|5861.3|5855.3|219
1637334000000|2021-11-19 15:00:00|5869.8|5863.8|5867.8|5861.8|5873.3|5867.3|5859.8|5853.8|173
1637334300000|2021-11-19 15:05:00|5866.8|5860.8|5868.8|5862.8|5869.3|5863.3|5860.3|5854.3|137
1637334600000|2021-11-19 15:10:00|5868.7|5862.7|5852.3|5846.3|5868.8|5862.8|5847.3|5841.3|191
1637334900000|2021-11-19 15:15:00|5851.8|5845.8|5858.3|5852.3|5858.8|5852.8|5844.8|5838.8|376
1637335200000|2021-11-19 15:20:00|5858.8|5852.8|5858.7|5852.7|5868.3|5862.3|5858.3|5852.3|108
1637335500000|2021-11-19 15:25:00|5859.2|5853.2|5858.3|5852.3|5865.9|5859.9|5847.3|5841.3|196
1637335800000|2021-11-19 15:30:00|5858.4|5852.4|5860.9|5854.9|5860.9|5854.9|5843.4|5837.4|186
1637336100000|2021-11-19 15:35:00|5859.5|5853.5|5858.3|5852.3|5861.4|5855.4|5851.4|5845.4|407
1637336400000|2021-11-19 15:40:00|5857.9|5851.9|5861.9|5855.9|5862.4|5856.4|5854.9|5848.9|121
1637336700000|2021-11-19 15:45:00|5862.4|5856.4|5870|5864|5875.5|5869.5|5858|5852|394
1637337000000|2021-11-19 15:50:00|5871.5|5865.5|5875.4|5869.4|5882|5876|5868.9|5862.9|222
1637337300000|2021-11-19 15:55:00|5874.9|5868.9|5873.8|5867.8|5876.9|5870.9|5866.8|5860.8|479
1637337600000|2021-11-19 16:00:00|5873.9|5867.9|5869.8|5863.8|5875.3|5869.3|5867.8|5861.8|712
1637337900000|2021-11-19 16:05:00|5869.7|5863.7|5855.8|5849.8|5870.3|5864.3|5850.3|5844.3|103
1637338200000|2021-11-19 16:10:00|5856.7|5850.7|5850.3|5844.3|5862.7|5856.7|5848.3|5842.3|53
1637338500000|2021-11-19 16:15:00|5850.4|5844.4|5852.8|5846.8|5857.7|5851.7|5848.2|5842.2|120
1637338800000|2021-11-19 16:20:00|5853.3|5847.3|5853.8|5847.8|5859.3|5853.3|5847.7|5841.7|87
1637339100000|2021-11-19 16:25:00|5853.3|5847.3|5851.3|5845.3|5854.3|5848.3|5848.3|5842.3|74
1637339400000|2021-11-19 16:30:00|5851.8|5845.8|5845.8|5839.8|5852.3|5846.3|5844.3|5838.3|95
1637339700000|2021-11-19 16:35:00|5846.2|5840.2|5841.2|5835.2|5847.2|5841.2|5838.3|5832.3|171
1637340000000|2021-11-19 16:40:00|5840.8|5834.8|5839.3|5833.3|5840.8|5834.8|5832.9|5826.9|145
1637340300000|2021-11-19 16:45:00|5839.8|5833.8|5816.8|5810.8|5841.3|5835.3|5816.8|5810.8|205
1637340600000|2021-11-19 16:50:00|5817.3|5811.3|5800.8|5794.8|5818.2|5812.2|5799.8|5793.8|182
1637340900000|2021-11-19 16:55:00|5801.2|5795.2|5789.9|5783.9|5807.8|5801.8|5789.4|5783.4|163
1637341200000|2021-11-19 17:00:00|5790.4|5784.4|5796.4|5790.4|5811.3|5805.3|5790.4|5784.4|350
1637341500000|2021-11-19 17:05:00|5795.9|5789.9|5792.4|5786.4|5800.4|5794.4|5787.9|5781.9|171
1637341800000|2021-11-19 17:10:00|5793.4|5787.4|5851.5|5845.5|5851.5|5845.5|5793.4|5787.4|425
1637342100000|2021-11-19 17:15:00|5852|5846|5826.5|5820.5|5866.5|5860.5|5825.5|5819.5|367
1637342400000|2021-11-19 17:20:00|5826.6|5820.6|5842|5836|5842|5836|5826.6|5820.6|226
1637342700000|2021-11-19 17:25:00|5841.1|5835.1|5820.5|5814.5|5841.5|5835.5|5820|5814|294
1637343000000|2021-11-19 17:30:00|5820.6|5814.6|5816.4|5810.4|5823.5|5817.5|5815.9|5809.9|224
1637343300000|2021-11-19 17:35:00|5817.4|5811.4|5816.5|5810.5|5822.5|5816.5|5814|5808|100
1637343600000|2021-11-19 17:40:00|5815.5|5809.5|5806.5|5800.5|5816|5810|5803|5797|230
1637343900000|2021-11-19 17:45:00|5806.6|5800.6|5804.6|5798.6|5809.1|5803.1|5800|5794|149
1637344200000|2021-11-19 17:50:00|5805|5799|5804.5|5798.5|5809.5|5803.5|5801|5795|103
1637344500000|2021-11-19 17:55:00|5804|5798|5815.6|5809.6|5824.7|5818.7|5802|5796|366
1637344800000|2021-11-19 18:00:00|5815.2|5809.2|5827.2|5821.2|5827.2|5821.2|5812.7|5806.7|459
1637345100000|2021-11-19 18:05:00|5826.3|5820.3|5819.2|5813.2|5826.8|5820.8|5816.2|5810.2|241
1637345400000|2021-11-19 18:10:00|5820.2|5814.2|5823.2|5817.2|5823.7|5817.7|5815.2|5809.2|102
1637345700000|2021-11-19 18:15:00|5823.7|5817.7|5821.8|5815.8|5826.8|5820.8|5819.8|5813.8|449
1637346000000|2021-11-19 18:20:00|5821.2|5815.2|5817.2|5811.2|5821.7|5815.7|5817.1|5811.1|118
1637346300000|2021-11-19 18:25:00|5816.7|5810.7|5816.6|5810.6|5826.7|5820.7|5814.7|5808.7|107
1637346600000|2021-11-19 18:30:00|5816.2|5810.2|5809.2|5803.2|5818.7|5812.7|5807.7|5801.7|108
1637346900000|2021-11-19 18:35:00|5809.1|5803.1|5804.2|5798.2|5811.6|5805.6|5801.2|5795.2|284
1637347200000|2021-11-19 18:40:00|5804.6|5798.6|5807.7|5801.7|5812.7|5806.7|5803.2|5797.2|115
1637347500000|2021-11-19 18:45:00|5808.2|5802.2|5803.2|5797.2|5808.2|5802.2|5802.2|5796.2|302
1637347800000|2021-11-19 18:50:00|5805.2|5799.2|5804.7|5798.7|5812.8|5806.8|5803.3|5797.3|115
1637348100000|2021-11-19 18:55:00|5805.2|5799.2|5808.2|5802.2|5810.1|5804.1|5801.7|5795.7|120
1637348400000|2021-11-19 19:00:00|5807.7|5801.7|5804.6|5798.6|5813.7|5807.7|5801.6|5795.6|275
1637348700000|2021-11-19 19:05:00|5804.1|5798.1|5821.3|5815.3|5821.8|5815.8|5802.6|5796.6|214
1637349000000|2021-11-19 19:10:00|5820.8|5814.8|5801|5795|5834.2|5828.2|5800.9|5794.9|1070
1637349300000|2021-11-19 19:15:00|5804.9|5798.9|5820.3|5814.3|5827.8|5818.4|5803.5|5797.5|442
1637542800000|2021-11-22 01:00:00|5822.1|5816.1|5822.1|5816.1|5845|5838.6|5818.6|5812.6|114
1637543100000|2021-11-22 01:05:00|5823.1|5817.1|5820.6|5814.6|5830.1|5824.1|5819.1|5813.1|21
1637543400000|2021-11-22 01:10:00|5820.5|5814.5|5825|5819|5830|5824|5816.1|5810.1|33
1637543700000|2021-11-22 01:15:00|5824.1|5818.1|5813.1|5807.1|5827|5821|5813.1|5807.1|15
1637544000000|2021-11-22 01:20:00|5813.6|5807.6|5814.1|5808.1|5817.6|5811.6|5810.6|5804.6|15
1637544300000|2021-11-22 01:25:00|5814.6|5808.6|5818.1|5812.1|5820.5|5814.5|5813.6|5807.6|50
1637544600000|2021-11-22 01:30:00|5818.6|5812.6|5828.6|5822.6|5828.6|5822.6|5815|5809|22
1637544900000|2021-11-22 01:35:00|5829.5|5823.5|5827.1|5821.1|5829.5|5823.5|5824.1|5818.1|6
1637545200000|2021-11-22 01:40:00|5828|5822|5813.1|5807.1|5828.5|5822.5|5813.1|5807.1|2
1637545500000|2021-11-22 01:45:00|5813|5807|5811.1|5805.1|5813|5807|5810.1|5804.1|0
1637545800000|2021-11-22 01:50:00|5811.6|5805.6|5812.6|5806.6|5814|5808|5809.1|5803.1|20
1637546100000|2021-11-22 01:55:00|5813.1|5807.1|5814.1|5808.1|5815.6|5809.6|5810.6|5804.6|2
1637546400000|2021-11-22 02:00:00|5814.6|5808.6|5815.6|5809.6|5817.1|5811.1|5814.1|5808.1|3
1637546700000|2021-11-22 02:05:00|5815.1|5809.1|5819|5813|5819.1|5813.1|5815.1|5809.1|10
1637547000000|2021-11-22 02:10:00|5818.6|5812.6|5816.6|5810.6|5820|5814|5816.1|5810.1|1
1637547300000|2021-11-22 02:15:00|5816.1|5810.1|5816.1|5810.1|5817.1|5811.1|5815.6|5809.6|0
1637547600000|2021-11-22 02:20:00|5815.6|5809.6|5815.6|5809.6|5817|5811|5815.1|5809.1|0
1637547900000|2021-11-22 02:25:00|5815.1|5809.1|5816|5810|5818|5812|5815.1|5809.1|5
1637548200000|2021-11-22 02:30:00|5815.1|5809.1|5819.5|5813.5|5819.5|5813.5|5814|5808|25
1637548500000|2021-11-22 02:35:00|5822|5816|5817|5811|5822|5816|5815.5|5809.5|8
1637548800000|2021-11-22 02:40:00|5816|5810|5825|5819|5826.5|5820.5|5816|5810|0
1637549100000|2021-11-22 02:45:00|5824.5|5818.5|5822|5816|5827.5|5821.5|5820.1|5814.1|4
1637549400000|2021-11-22 02:50:00|5821.5|5815.5|5819.6|5813.6|5821.5|5815.5|5815.6|5809.6|4
1637549700000|2021-11-22 02:55:00|5820.6|5814.6|5821.5|5815.5|5822|5816|5816.1|5810.1|9
1637550000000|2021-11-22 03:00:00|5820.1|5814.1|5824.1|5818.1|5825.1|5819.1|5817.6|5811.6|6
1637550300000|2021-11-22 03:05:00|5826.1|5820.1|5825.1|5819.1|5827|5821|5820.5|5814.5|5
1637550600000|2021-11-22 03:10:00|5825.6|5819.6|5831.6|5825.6|5834.1|5828.1|5825.1|5819.1|24
1637550900000|2021-11-22 03:15:00|5831.1|5825.1|5831.6|5825.6|5832.6|5826.6|5826.1|5820.1|14
1637551200000|2021-11-22 03:20:00|5829.6|5823.6|5833.1|5827.1|5833.1|5827.1|5828.6|5822.6|3
1637551500000|2021-11-22 03:25:00|5833.6|5827.6|5831.6|5825.6|5836|5830|5829.6|5823.6|8
1637551800000|2021-11-22 03:30:00|5832.1|5826.1|5835.1|5829.1|5835.5|5829.5|5829.6|5823.6|6
1637552100000|2021-11-22 03:35:00|5835|5829|5835.6|5829.6|5836.1|5830.1|5831.1|5825.1|6
1637552400000|2021-11-22 03:40:00|5835.1|5829.1|5835.1|5829.1|5838.1|5832.1|5832.1|5826.1|5
1637552700000|2021-11-22 03:45:00|5834.1|5828.1|5832.1|5826.1|5834.1|5828.1|5830.1|5824.1|1
1637553000000|2021-11-22 03:50:00|5832.6|5826.6|5833.6|5827.6|5833.6|5827.6|5832.6|5826.6|0
1637553300000|2021-11-22 03:55:00|5835.1|5829.1|5828.1|5822.1|5835.1|5829.1|5828.1|5822.1|3
1637553600000|2021-11-22 04:00:00|5828.6|5822.6|5829.1|5823.1|5830.1|5824.1|5826.6|5820.6|0
1637553900000|2021-11-22 04:05:00|5830|5824|5832.1|5826.1|5832.6|5826.6|5829.5|5823.5|0
1637554200000|2021-11-22 04:10:00|5831.1|5825.1|5832.5|5826.5|5832.6|5826.6|5830.1|5824.1|1
1637554500000|2021-11-22 04:15:00|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5830.6|5824.6|1
1637554800000|2021-11-22 04:20:00|5832.1|5826.1|5832.6|5826.6|5832.6|5826.6|5831.5|5825.5|0
1637555100000|2021-11-22 04:25:00|5834|5828|5834.6|5828.6|5835.5|5829.5|5833.1|5827.1|2
1637555400000|2021-11-22 04:30:00|5833.6|5827.6|5836.5|5830.5|5840|5834|5832|5826|13
1637555700000|2021-11-22 04:35:00|5836|5830|5837|5831|5837.5|5831.5|5835.1|5829.1|4
1637556000000|2021-11-22 04:40:00|5837.5|5831.5|5837.1|5831.1|5838.1|5832.1|5835.6|5829.6|0
1637556300000|2021-11-22 04:45:00|5837|5831|5835.1|5829.1|5837.1|5831.1|5833.5|5827.5|2
1637556600000|2021-11-22 04:50:00|5835.6|5829.6|5836|5830|5836.1|5830.1|5833.6|5827.6|0
1637556900000|2021-11-22 04:55:00|5835.6|5829.6|5840.1|5834.1|5842.1|5836.1|5834.1|5828.1|5
1637557200000|2021-11-22 05:00:00|5840|5834|5838.1|5832.1|5840|5834|5837.6|5831.6|0
1637557500000|2021-11-22 05:05:00|5837.1|5831.1|5838.6|5832.6|5838.6|5832.6|5837.1|5831.1|1
1637557800000|2021-11-22 05:10:00|5838.1|5832.1|5840.1|5834.1|5840.5|5834.5|5837.6|5831.6|3
1637558100000|2021-11-22 05:15:00|5840|5834|5839.6|5833.6|5841.1|5835.1|5839.1|5833.1|0
1637558400000|2021-11-22 05:20:00|5840.1|5834.1|5840.1|5834.1|5840.1|5834.1|5839.6|5833.6|0
1637558700000|2021-11-22 05:25:00|5840.6|5834.6|5838.6|5832.6|5840.6|5834.6|5838.6|5832.6|0
1637559000000|2021-11-22 05:30:00|5838.1|5832.1|5831.1|5825.1|5840.1|5834.1|5831.1|5825.1|6
1637559300000|2021-11-22 05:35:00|5831.6|5825.6|5828.1|5822.1|5831.6|5825.6|5826.6|5820.6|4
1637559600000|2021-11-22 05:40:00|5828.6|5822.6|5831.6|5825.6|5833|5827|5828.6|5822.6|1
1637559900000|2021-11-22 05:45:00|5832|5826|5828.1|5822.1|5832|5826|5828.1|5822.1|5
1637560200000|2021-11-22 05:50:00|5827.6|5821.6|5828|5822|5829|5823|5826|5820|0
1637560500000|2021-11-22 05:55:00|5828.5|5822.5|5827.5|5821.5|5828.5|5822.5|5827|5821|0
1637560800000|2021-11-22 06:00:00|5828|5822|5827.1|5821.1|5828.6|5822.6|5826.5|5820.5|1
1637561100000|2021-11-22 06:05:00|5826.6|5820.6|5820.1|5814.1|5827.1|5821.1|5820.1|5814.1|12
1637561400000|2021-11-22 06:10:00|5820.5|5814.5|5821.1|5815.1|5822.6|5816.6|5820.1|5814.1|4
1637561700000|2021-11-22 06:15:00|5822|5816|5828.5|5822.5|5830|5824|5821|5815|6
1637562000000|2021-11-22 06:20:00|5827.6|5821.6|5827.1|5821.1|5828|5822|5825.6|5819.6|0
1637562300000|2021-11-22 06:25:00|5826.6|5820.6|5822|5816|5826.6|5820.6|5819.6|5813.6|1
1637562600000|2021-11-22 06:30:00|5821.5|5815.5|5816.6|5810.6|5822.1|5816.1|5815.1|5809.1|1
1637562900000|2021-11-22 06:35:00|5817.5|5811.5|5817|5811|5823|5817|5817|5811|20
1637563200000|2021-11-22 06:40:00|5817.5|5811.5|5815.5|5809.5|5821|5815|5815|5809|2
1637563500000|2021-11-22 06:45:00|5816|5810|5818|5812|5820.5|5814.5|5814.5|5808.5|2
1637563800000|2021-11-22 06:50:00|5815|5809|5814|5808|5815.5|5809.5|5813|5807|17
1637564100000|2021-11-22 06:55:00|5813.5|5807.5|5815.5|5809.5|5817.5|5811.5|5813.5|5807.5|0
1637564400000|2021-11-22 07:00:00|5816|5810|5815.5|5809.5|5819|5813|5813.5|5807.5|8
1637564700000|2021-11-22 07:05:00|5815|5809|5816|5810|5818|5812|5814|5808|2
1637565000000|2021-11-22 07:10:00|5817|5811|5823|5817|5823.5|5817.5|5817|5811|12
1637565300000|2021-11-22 07:15:00|5824|5818|5821|5815|5824|5818|5821|5815|2
1637565600000|2021-11-22 07:20:00|5821.5|5815.5|5816|5810|5822|5816|5815|5809|8
1637565900000|2021-11-22 07:25:00|5815.5|5809.5|5820.5|5814.5|5823|5817|5815|5809|33
1637566200000|2021-11-22 07:30:00|5819.5|5813.5|5815|5809|5820|5814|5815|5809|7
1637566500000|2021-11-22 07:35:00|5815.5|5809.5|5824|5818|5825|5819|5815.5|5809.5|25
1637566800000|2021-11-22 07:40:00|5824.5|5818.5|5828|5822|5828.5|5822.5|5823.5|5817.5|20
1637567100000|2021-11-22 07:45:00|5827.5|5821.5|5826.5|5820.5|5828|5822|5826|5820|11
1637567400000|2021-11-22 07:50:00|5827|5821|5830|5824|5830|5824|5826|5820|11
1637567700000|2021-11-22 07:55:00|5829|5823|5830|5824|5836.5|5830.5|5829|5823|11
1637568000000|2021-11-22 08:00:00|5829.5|5823.5|5832|5826|5834.5|5828.5|5823.5|5817.5|9
1637568300000|2021-11-22 08:05:00|5834|5828|5834.5|5828.5|5837.5|5831.5|5831.5|5825.5|25
1637568600000|2021-11-22 08:10:00|5835|5829|5831.5|5825.5|5837|5831|5831.5|5825.5|6
1637568900000|2021-11-22 08:15:00|5832|5826|5840.5|5834.5|5846.5|5840.5|5831|5825|13
1637569200000|2021-11-22 08:20:00|5839.6|5833.6|5842|5836|5842|5836|5838.5|5832.5|3
1637569500000|2021-11-22 08:25:00|5842.5|5836.5|5842|5836|5846.5|5840.5|5842|5836|9
1637569800000|2021-11-22 08:30:00|5841|5835|5848.5|5842.5|5850.5|5844.5|5841|5835|8
1637570100000|2021-11-22 08:35:00|5849|5843|5842|5836|5850|5844|5841.5|5835.5|4
1637570400000|2021-11-22 08:40:00|5841.5|5835.5|5839.5|5833.5|5843.5|5837.5|5835|5829|15
1637570700000|2021-11-22 08:45:00|5839.1|5833.1|5840.1|5834.1|5841.1|5835.1|5837.1|5831.1|19
1637571000000|2021-11-22 08:50:00|5839.6|5833.6|5832.6|5826.6|5840.5|5834.5|5832|5826|21
1637571300000|2021-11-22 08:55:00|5834.6|5828.6|5842.5|5836.5|5842.5|5836.5|5831|5825|11
1637571600000|2021-11-22 09:00:00|5842|5836|5839.6|5833.6|5842|5836|5835|5829|14
1637571900000|2021-11-22 09:05:00|5840|5834|5843|5837|5845.5|5839.5|5836|5830|15
1637572200000|2021-11-22 09:10:00|5842|5836|5854.6|5848.6|5855.1|5849.1|5841|5835|72
1637572500000|2021-11-22 09:15:00|5854.1|5848.1|5858.1|5852.1|5859|5853|5852.1|5846.1|17
1637572800000|2021-11-22 09:20:00|5857.5|5851.5|5867.5|5861.5|5869.5|5863.5|5856|5850|49
1637573100000|2021-11-22 09:25:00|5868|5862|5868.5|5862.5|5869|5863|5867|5861|20
1637573400000|2021-11-22 09:30:00|5868|5862|5869|5863|5869|5863|5868|5862|5
1637573700000|2021-11-22 09:35:00|5868.5|5862.5|5870.5|5864.5|5871.1|5865.1|5868|5862|9
1637574000000|2021-11-22 09:40:00|5870|5864|5868|5862|5871|5865|5868|5862|29
1637574300000|2021-11-22 09:45:00|5868.5|5862.5|5867.6|5861.6|5871|5865|5866.6|5860.6|23
1637574600000|2021-11-22 09:50:00|5867.5|5861.5|5868|5862|5871|5865|5867.1|5861.1|10
1637574900000|2021-11-22 09:55:00|5868.1|5862.1|5866.6|5860.6|5869.5|5863.5|5865.6|5859.6|65
1637575200000|2021-11-22 10:00:00|5866.1|5860.1|5863.6|5857.6|5866.1|5860.1|5863.6|5857.6|8
1637575500000|2021-11-22 10:05:00|5864.1|5858.1|5863.1|5857.1|5865.1|5859.1|5863.1|5857.1|2
1637575800000|2021-11-22 10:10:00|5862.6|5856.6|5862.7|5856.7|5863.1|5857.1|5861.2|5855.2|25
1637576100000|2021-11-22 10:15:00|5862.2|5856.2|5859.1|5853.1|5863.2|5857.2|5858.7|5852.7|20
1637576400000|2021-11-22 10:20:00|5859.6|5853.6|5855.2|5849.2|5859.7|5853.7|5854.3|5848.3|56
1637576700000|2021-11-22 10:25:00|5854.3|5848.3|5854.8|5848.8|5855.3|5849.3|5852.3|5846.3|33
1637577000000|2021-11-22 10:30:00|5855.3|5849.3|5858.2|5852.2|5858.2|5852.2|5850.8|5844.8|30
1637577300000|2021-11-22 10:35:00|5857.7|5851.7|5854.7|5848.7|5857.7|5851.7|5853.2|5847.2|8
1637577600000|2021-11-22 10:40:00|5854.2|5848.2|5855.2|5849.2|5856.2|5850.2|5853.2|5847.2|0
1637577900000|2021-11-22 10:45:00|5854.7|5848.7|5856.2|5850.2|5861.7|5855.7|5852.2|5846.2|153
1637578200000|2021-11-22 10:50:00|5855.7|5849.7|5849.7|5843.7|5856.7|5850.7|5849.2|5843.2|14
1637578500000|2021-11-22 10:55:00|5850.2|5844.2|5855.7|5849.7|5855.7|5849.7|5850.2|5844.2|2
1637578800000|2021-11-22 11:00:00|5855.2|5849.2|5855.2|5849.2|5856.2|5850.2|5852.7|5846.7|14
1637579100000|2021-11-22 11:05:00|5855.7|5849.7|5860.2|5854.2|5860.7|5854.7|5853.7|5847.7|18
1637579400000|2021-11-22 11:10:00|5859.7|5853.7|5858.7|5852.7|5861.7|5855.7|5858.2|5852.2|3
1637579700000|2021-11-22 11:15:00|5859.7|5853.7|5858.2|5852.2|5860.2|5854.2|5857.2|5851.2|3
1637580000000|2021-11-22 11:20:00|5857.7|5851.7|5857.2|5851.2|5858.1|5852.1|5854.7|5848.7|26
1637580300000|2021-11-22 11:25:00|5856.6|5850.6|5858.6|5852.6|5859.2|5853.2|5855.7|5849.7|12
1637580600000|2021-11-22 11:30:00|5859.6|5853.6|5872.6|5866.6|5873.1|5867.1|5857.2|5851.2|50
1637580900000|2021-11-22 11:35:00|5873.1|5867.1|5869.6|5863.6|5873.1|5867.1|5866.6|5860.6|24
1637581200000|2021-11-22 11:40:00|5870.1|5864.1|5867.1|5861.1|5871.6|5865.6|5866.1|5860.1|4
1637581500000|2021-11-22 11:45:00|5867.6|5861.6|5870.1|5864.1|5870.6|5864.6|5866.1|5860.1|11
1637581800000|2021-11-22 11:50:00|5869.6|5863.6|5862.6|5856.6|5872.1|5866.1|5861.1|5855.1|16
1637582100000|2021-11-22 11:55:00|5863.6|5857.6|5852.1|5846.1|5863.6|5857.6|5851.1|5845.1|48
1637582400000|2021-11-22 12:00:00|5851.6|5845.6|5856.2|5850.2|5859.7|5853.7|5850.6|5844.6|35
1637582700000|2021-11-22 12:05:00|5856.6|5850.6|5858.1|5852.1|5861.1|5855.1|5856.6|5850.6|10
1637583000000|2021-11-22 12:10:00|5857.6|5851.6|5856.6|5850.6|5861.1|5855.1|5856.6|5850.6|26
1637583300000|2021-11-22 12:15:00|5857.1|5851.1|5858.1|5852.1|5858.1|5852.1|5856.1|5850.1|29
1637583600000|2021-11-22 12:20:00|5856.6|5850.6|5843.6|5837.6|5857.1|5851.1|5843.6|5837.6|60
1637583900000|2021-11-22 12:25:00|5844.1|5838.1|5843.6|5837.6|5844.1|5838.1|5842.6|5836.6|14
1637584200000|2021-11-22 12:30:00|5844.1|5838.1|5853.6|5847.6|5857.1|5851.1|5843.6|5837.6|27
1637584500000|2021-11-22 12:35:00|5852.6|5846.6|5855.6|5849.6|5862.1|5856.1|5852.6|5846.6|57
1637584800000|2021-11-22 12:40:00|5856.1|5850.1|5853.6|5847.6|5856.6|5850.6|5850.1|5844.1|27
1637585100000|2021-11-22 12:45:00|5855.7|5849.7|5859.1|5853.1|5860.6|5854.6|5853.6|5847.6|5
1637585400000|2021-11-22 12:50:00|5858.1|5852.1|5858.2|5852.2|5864.6|5858.6|5857.6|5851.6|21
1637585700000|2021-11-22 12:55:00|5859.1|5853.1|5859.6|5853.6|5861.1|5855.1|5857.1|5851.1|10
1637586000000|2021-11-22 13:00:00|5860.1|5854.1|5862.6|5856.6|5863.1|5857.1|5854.1|5848.1|31
1637586300000|2021-11-22 13:05:00|5863.1|5857.1|5869.1|5863.1|5872.1|5866.1|5863.1|5857.1|62
1637586600000|2021-11-22 13:10:00|5869.6|5863.6|5869.6|5863.6|5874.7|5868.7|5865.2|5859.2|63
1637586900000|2021-11-22 13:15:00|5869.1|5863.1|5869.1|5863.1|5872.1|5866.1|5866.1|5860.1|41
1637587200000|2021-11-22 13:20:00|5869.6|5863.6|5860.6|5854.6|5869.6|5863.6|5859.6|5853.6|67
1637587500000|2021-11-22 13:25:00|5860.1|5854.1|5859.6|5853.6|5862.6|5856.6|5857.6|5851.6|82
1637587800000|2021-11-22 13:30:00|5858.6|5852.6|5870.6|5864.6|5872|5866|5858.2|5852.2|108
1637588100000|2021-11-22 13:35:00|5871.1|5865.1|5873.6|5867.6|5873.6|5867.6|5864.6|5858.6|47
1637588400000|2021-11-22 13:40:00|5874.1|5868.1|5871.1|5865.1|5877.1|5871.1|5870.1|5864.1|35
1637591400000|2021-11-22 14:30:00|5868.6|5862.6|5877.1|5871.1|5877.1|5871.1|5839.1|5833.1|308
1637591700000|2021-11-22 14:35:00|5878.3|5872.3|5870.6|5864.6|5884|5878|5857.5|5851.5|533
1637592000000|2021-11-22 14:40:00|5871.6|5865.6|5882.1|5876.1|5886.5|5880.5|5862.6|5856.6|70
1637592300000|2021-11-22 14:45:00|5881.6|5875.6|5918.6|5912.6|5918.6|5912.6|5874.1|5868.1|561
1637592600000|2021-11-22 14:50:00|5919.1|5913.1|5905|5899|5929|5923|5901|5895|615
1637592900000|2021-11-22 14:55:00|5905.5|5899.5|5915.5|5909.5|5917|5911|5902.5|5896.5|329
1637593200000|2021-11-22 15:00:00|5916|5910|5908.4|5902.4|5921.5|5915.5|5904.5|5898.5|445
1637593500000|2021-11-22 15:05:00|5907.9|5901.9|5901.5|5895.5|5911.9|5905.9|5898.4|5892.4|258
1637593800000|2021-11-22 15:10:00|5901.9|5895.9|5895.7|5889.7|5912.9|5906.9|5893.4|5887.4|676
1637594100000|2021-11-22 15:15:00|5896.2|5890.2|5900.8|5894.8|5911.3|5905.3|5888.1|5882.1|694
1637594400000|2021-11-22 15:20:00|5901.2|5895.2|5903.3|5897.3|5905.3|5899.3|5892.2|5886.2|180
1637594700000|2021-11-22 15:25:00|5903.8|5897.8|5901.3|5895.3|5908.3|5902.3|5900.3|5894.3|101
1637595000000|2021-11-22 15:30:00|5901.8|5895.8|5904.7|5898.7|5904.7|5898.7|5891.2|5885.2|392
1637595300000|2021-11-22 15:35:00|5903.8|5897.8|5903.2|5897.2|5912.2|5906.2|5899.2|5893.2|235
1637595600000|2021-11-22 15:40:00|5903.7|5897.7|5908.2|5902.2|5912.2|5906.2|5903.6|5897.6|165
1637595900000|2021-11-22 15:45:00|5908.7|5902.7|5913.7|5907.7|5916.1|5910.1|5907.7|5901.7|112
1637596200000|2021-11-22 15:50:00|5916.2|5910.2|5915.6|5909.6|5917.6|5911.6|5908.6|5902.6|357
1637596500000|2021-11-22 15:55:00|5916.6|5910.6|5910.1|5904.1|5919.1|5913.1|5908.6|5902.6|115
1637596800000|2021-11-22 16:00:00|5911.6|5905.6|5920.6|5914.6|5920.6|5914.6|5911.6|5905.6|86
1637597100000|2021-11-22 16:05:00|5920.1|5914.1|5930.1|5924.1|5930.6|5924.6|5919.6|5913.6|142
1637597400000|2021-11-22 16:10:00|5929.6|5923.6|5939.1|5933.1|5942.6|5936.6|5929.6|5923.6|368
1637597700000|2021-11-22 16:15:00|5939.6|5933.6|5940.1|5934.1|5942.6|5936.6|5932.6|5926.6|128
1637598000000|2021-11-22 16:20:00|5941.6|5935.6|5923.6|5917.6|5942.6|5936.6|5923.6|5917.6|104
1637598300000|2021-11-22 16:25:00|5922.1|5916.1|5919.1|5913.1|5926.6|5920.6|5914.6|5908.6|136
1637598600000|2021-11-22 16:30:00|5916.6|5910.6|5919.1|5913.1|5920.1|5914.1|5910.6|5904.6|71
1637598900000|2021-11-22 16:35:00|5918.6|5912.6|5902.1|5896.1|5919.1|5913.1|5897.6|5891.6|104
1637599200000|2021-11-22 16:40:00|5901.1|5895.1|5884.1|5878.1|5902.6|5896.6|5878.6|5872.6|81
1637599500000|2021-11-22 16:45:00|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5878.6|5872.6|297
1637599800000|2021-11-22 16:50:00|5880.6|5874.6|5879.1|5873.1|5885.1|5879.1|5878.6|5872.6|340
1637600100000|2021-11-22 16:55:00|5879.5|5873.5|5884.1|5878.1|5893|5887|5879|5873|211
1637600400000|2021-11-22 17:00:00|5883.6|5877.6|5889.1|5883.1|5892.1|5886.1|5878.6|5872.6|81
1637600700000|2021-11-22 17:05:00|5888.6|5882.6|5887.1|5881.1|5892.1|5886.1|5883.1|5877.1|115
1637601000000|2021-11-22 17:10:00|5888.1|5882.1|5886.1|5880.1|5893.1|5887.1|5886.1|5880.1|406
1637601300000|2021-11-22 17:15:00|5887.1|5881.1|5895.1|5889.1|5900.6|5894.6|5887.1|5881.1|86
1637601600000|2021-11-22 17:20:00|5894.6|5888.6|5899.1|5893.1|5903.6|5897.6|5894.6|5888.6|91
1637601900000|2021-11-22 17:25:00|5900.1|5894.1|5898.1|5892.1|5902.1|5896.1|5892.1|5886.1|51
1637602200000|2021-11-22 17:30:00|5898.6|5892.6|5898.1|5892.1|5904.1|5898.1|5897.1|5891.1|14
1637602500000|2021-11-22 17:35:00|5899.1|5893.1|5896.6|5890.6|5909.1|5903.1|5895.6|5889.6|218
1637602800000|2021-11-22 17:40:00|5896.1|5890.1|5908.1|5902.1|5908.6|5902.6|5896.1|5890.1|59
1637603100000|2021-11-22 17:45:00|5907.6|5901.6|5902.1|5896.1|5911.1|5905.1|5902.1|5896.1|59
1637603400000|2021-11-22 17:50:00|5903.1|5897.1|5894.1|5888.1|5903.1|5897.1|5886.6|5880.6|81
1637603700000|2021-11-22 17:55:00|5894.6|5888.6|5898.6|5892.6|5902.1|5896.1|5894.6|5888.6|98
1637604000000|2021-11-22 18:00:00|5898.1|5892.1|5907.1|5901.1|5909.1|5903.1|5894.1|5888.1|66
1637604300000|2021-11-22 18:05:00|5907.6|5901.6|5916.1|5910.1|5916.1|5910.1|5907.6|5901.6|33
1637604600000|2021-11-22 18:10:00|5915.6|5909.6|5912.1|5906.1|5917.6|5911.6|5911.6|5905.6|92
1637604900000|2021-11-22 18:15:00|5911.6|5905.6|5915.1|5909.1|5925.1|5919.1|5911.6|5905.6|655
1637605200000|2021-11-22 18:20:00|5914.6|5908.6|5914.1|5908.1|5917.1|5911.1|5912.1|5906.1|48
1637605500000|2021-11-22 18:25:00|5913.1|5907.1|5924.1|5918.1|5924.1|5918.1|5913.1|5907.1|226
1637605800000|2021-11-22 18:30:00|5924.6|5918.6|5929.1|5923.1|5932.6|5926.6|5924.1|5918.1|195
1637606100000|2021-11-22 18:35:00|5929.2|5923.2|5922.6|5916.6|5929.2|5923.2|5921.1|5915.1|166
1637606400000|2021-11-22 18:40:00|5922.1|5916.1|5932.2|5926.2|5934.1|5928.1|5920.2|5914.2|43
1637606700000|2021-11-22 18:45:00|5931.7|5925.7|5935.2|5929.2|5937.7|5931.7|5931.2|5925.2|61
1637607000000|2021-11-22 18:50:00|5935.7|5929.7|5930.7|5924.7|5938.1|5932.1|5929.7|5923.7|222
1637607300000|2021-11-22 18:55:00|5930.2|5924.2|5921.2|5915.2|5932.7|5926.7|5920.7|5914.7|123
1637607600000|2021-11-22 19:00:00|5922.2|5916.2|5932.2|5926.2|5934.6|5928.6|5922.2|5916.2|150
1637607900000|2021-11-22 19:05:00|5931.7|5925.7|5934.2|5928.2|5945.7|5939.7|5931.7|5925.7|248
1637608200000|2021-11-22 19:10:00|5934.3|5928.3|5945.2|5939.2|5945.3|5939.3|5929.2|5923.2|604
1637608500000|2021-11-22 19:15:00|5945.7|5939.7|5940.2|5934.2|5948.2|5942.2|5938.8|5932.8|471
1637629200000|2021-11-23 01:00:00|5944.2|5933.7|5951.2|5945.2|5951.2|5945.2|5939.6|5933.6|70
1637629500000|2021-11-23 01:05:00|5950.7|5944.7|5958.7|5952.7|5961.7|5955.7|5948.7|5942.7|62
1637629800000|2021-11-23 01:10:00|5958.2|5952.2|5950.2|5944.2|5960.7|5954.7|5949.7|5938.3|19
1637630100000|2021-11-23 01:15:00|5949.7|5943.7|5933.2|5927.2|5953.6|5945.2|5927.2|5918.2|26
1637630400000|2021-11-23 01:20:00|5934.2|5928.2|5931.2|5925.2|5937.7|5931.7|5929.7|5923.7|7
1637630700000|2021-11-23 01:25:00|5931.7|5925.7|5935.2|5929.2|5937.2|5931.2|5928.7|5922.7|5
1637631000000|2021-11-23 01:30:00|5935.7|5929.7|5940.7|5934.7|5943.7|5937.7|5934.7|5928.7|0
1637631300000|2021-11-23 01:35:00|5941.7|5935.7|5952.2|5946.2|5953.2|5947.2|5941.7|5935.7|4
1637631600000|2021-11-23 01:40:00|5952.7|5946.7|5949.7|5943.7|5954.2|5948.2|5949.7|5943.7|2
1637631900000|2021-11-23 01:45:00|5951.2|5945.2|5952.2|5946.2|5954.7|5948.7|5948.7|5942.7|3
1637632200000|2021-11-23 01:50:00|5952.7|5946.7|5954.7|5948.7|5958.6|5952.6|5951.7|5945.7|3
1637632500000|2021-11-23 01:55:00|5955.2|5949.2|5954.2|5948.2|5956.7|5950.7|5950.2|5944.2|2
1637632800000|2021-11-23 02:00:00|5955.2|5949.2|5955.2|5949.2|5956.2|5950.2|5954.7|5948.7|1
1637633100000|2021-11-23 02:05:00|5954.7|5948.7|5953.2|5947.2|5955.7|5949.7|5952.7|5946.7|2
1637633400000|2021-11-23 02:10:00|5953.7|5947.7|5954.7|5948.7|5955.7|5949.7|5952.7|5946.7|0
1637633700000|2021-11-23 02:15:00|5955.2|5949.2|5951.7|5945.7|5955.2|5949.2|5951.2|5945.2|2
1637634000000|2021-11-23 02:20:00|5952.7|5946.7|5955.7|5949.7|5957.7|5951.7|5952.7|5946.7|1
1637634300000|2021-11-23 02:25:00|5955.2|5949.2|5954.7|5948.7|5955.2|5949.2|5954.2|5948.2|0
1637634600000|2021-11-23 02:30:00|5953.7|5947.7|5947.2|5941.2|5953.7|5947.7|5945.7|5939.7|8
1637634900000|2021-11-23 02:35:00|5947.7|5941.7|5953.7|5947.7|5954.2|5948.2|5945.2|5939.2|31
1637635200000|2021-11-23 02:40:00|5954.2|5948.2|5951.2|5945.2|5955.7|5949.7|5949.2|5943.2|18
1637635500000|2021-11-23 02:45:00|5951.7|5945.7|5948.7|5942.7|5953.2|5947.2|5946.2|5940.2|2
1637635800000|2021-11-23 02:50:00|5948.2|5942.2|5945.2|5939.2|5949.7|5943.7|5943.7|5937.7|52
1637636100000|2021-11-23 02:55:00|5945.7|5939.7|5943.7|5937.7|5947.7|5941.7|5942.2|5936.2|15
1637636400000|2021-11-23 03:00:00|5944.7|5938.7|5945.2|5939.2|5950.2|5944.2|5944.7|5938.7|17
1637636700000|2021-11-23 03:05:00|5945.7|5939.7|5941.7|5935.7|5948.2|5942.2|5941.2|5935.2|3
1637637000000|2021-11-23 03:10:00|5943.2|5937.2|5940.7|5934.7|5944.2|5938.2|5940.7|5934.7|23
1637637300000|2021-11-23 03:15:00|5941.2|5935.2|5942.2|5936.2|5943.2|5937.2|5940.7|5934.7|0
1637637600000|2021-11-23 03:20:00|5942.7|5936.7|5941.7|5935.7|5943.7|5937.7|5940.7|5934.7|0
1637637900000|2021-11-23 03:25:00|5942.7|5936.7|5945.7|5939.7|5945.7|5939.7|5942.2|5936.2|1
1637638200000|2021-11-23 03:30:00|5945.2|5939.2|5945.7|5939.7|5946.2|5940.2|5943.7|5937.7|0
1637638500000|2021-11-23 03:35:00|5945.2|5939.2|5945.2|5939.2|5946.7|5940.7|5944.7|5938.7|0
1637638800000|2021-11-23 03:40:00|5945.7|5939.7|5941.7|5935.7|5946.2|5940.2|5939.8|5933.8|4
1637639100000|2021-11-23 03:45:00|5941.2|5935.2|5937.7|5931.7|5941.2|5935.2|5936.7|5930.7|8
1637639400000|2021-11-23 03:50:00|5938.2|5932.2|5939.7|5933.7|5939.7|5933.7|5938.2|5932.2|3
1637639700000|2021-11-23 03:55:00|5938.7|5932.7|5939.2|5933.2|5939.7|5933.7|5937.7|5931.7|0
1637640000000|2021-11-23 04:00:00|5939.7|5933.7|5940.7|5934.7|5941.7|5935.7|5938.7|5932.7|0
1637640300000|2021-11-23 04:05:00|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5940.2|5934.2|0
1637640600000|2021-11-23 04:10:00|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1637640900000|2021-11-23 04:15:00|5943.2|5937.2|5943.2|5937.2|5943.2|5937.2|5939.7|5933.7|0
1637641200000|2021-11-23 04:20:00|5942.7|5936.7|5936.2|5930.2|5943.2|5937.2|5936.2|5930.2|0
1637641500000|2021-11-23 04:25:00|5935.7|5929.7|5935.2|5929.2|5936.2|5930.2|5934.7|5928.7|0
1637641800000|2021-11-23 04:30:00|5934.7|5928.7|5936.2|5930.2|5936.2|5930.2|5934.7|5928.7|10
1637642100000|2021-11-23 04:35:00|5936.7|5930.7|5938.2|5932.2|5939.2|5933.2|5936.7|5930.7|1
1637642400000|2021-11-23 04:40:00|5939.2|5933.2|5936.7|5930.7|5939.2|5933.2|5935.7|5929.7|2
1637642700000|2021-11-23 04:45:00|5935.7|5929.7|5933.7|5927.7|5936.2|5930.2|5933.7|5927.7|0
1637643000000|2021-11-23 04:50:00|5934.2|5928.2|5934.7|5928.7|5935.2|5929.2|5934.2|5928.2|0
1637643300000|2021-11-23 04:55:00|5935.7|5929.7|5936.7|5930.7|5937.7|5931.7|5934.2|5928.2|0
1637643600000|2021-11-23 05:00:00|5937.2|5931.2|5935.7|5929.7|5937.2|5931.2|5934.2|5928.2|1
1637643900000|2021-11-23 05:05:00|5936.7|5930.7|5939.7|5933.7|5939.7|5933.7|5934.7|5928.7|1
1637644200000|2021-11-23 05:10:00|5940.2|5934.2|5940.2|5934.2|5940.7|5934.7|5938.7|5932.7|2
1637644500000|2021-11-23 05:15:00|5939.7|5933.7|5935.2|5929.2|5939.7|5933.7|5934.7|5928.7|4
1637644800000|2021-11-23 05:20:00|5935.7|5929.7|5936.2|5930.2|5937.7|5931.7|5935.2|5929.2|4
1637645100000|2021-11-23 05:25:00|5936.7|5930.7|5938.2|5932.2|5938.2|5932.2|5936.7|5930.7|0
1637645400000|2021-11-23 05:30:00|5935.7|5929.7|5932.7|5926.7|5935.7|5929.7|5929.7|5923.7|1
1637645700000|2021-11-23 05:35:00|5932.2|5926.2|5929.2|5923.2|5932.2|5926.2|5928.7|5922.7|6
1637646000000|2021-11-23 05:40:00|5929.7|5923.7|5914.2|5908.2|5930.2|5924.2|5913.7|5907.7|25
1637646300000|2021-11-23 05:45:00|5914.1|5908.1|5913.7|5907.7|5918.7|5912.7|5913.2|5907.2|1
1637646600000|2021-11-23 05:50:00|5913.6|5907.6|5911.7|5905.7|5915.2|5909.2|5910.2|5904.2|0
1637646900000|2021-11-23 05:55:00|5912.7|5906.7|5911.7|5905.7|5917.2|5911.2|5911.7|5905.7|7
1637647200000|2021-11-23 06:00:00|5911.2|5905.2|5911.2|5905.2|5914.2|5908.2|5909.2|5903.2|24
1637647500000|2021-11-23 06:05:00|5911.7|5905.7|5909.7|5903.7|5913.7|5907.7|5909.7|5903.7|1
1637647800000|2021-11-23 06:10:00|5910.7|5904.7|5905.7|5899.7|5910.7|5904.7|5905.7|5899.7|16
1637648100000|2021-11-23 06:15:00|5905.2|5899.2|5899.7|5893.7|5906.2|5900.2|5899.2|5893.2|21
1637648400000|2021-11-23 06:20:00|5898.7|5892.7|5895.7|5889.7|5901.7|5895.7|5895.2|5889.2|17
1637648700000|2021-11-23 06:25:00|5896.2|5890.2|5897.7|5891.7|5899.7|5893.7|5895.2|5889.2|1
1637649000000|2021-11-23 06:30:00|5897.2|5891.2|5900.7|5894.7|5903.7|5897.7|5891.7|5885.7|4
1637649300000|2021-11-23 06:35:00|5900.2|5894.2|5900.2|5894.2|5902.7|5895.7|5898.2|5892.2|1
1637649600000|2021-11-23 06:40:00|5901.7|5895.7|5901.2|5895.2|5905.2|5899.2|5900.7|5894.7|0
1637649900000|2021-11-23 06:45:00|5901.7|5895.7|5895.7|5889.7|5901.7|5895.7|5894.2|5888.2|2
1637650200000|2021-11-23 06:50:00|5895.2|5889.2|5896.7|5890.7|5899.2|5893.2|5894.2|5888.1|0
1637650500000|2021-11-23 06:55:00|5896.6|5890.6|5886.2|5880.2|5898.2|5892.2|5886.2|5880.2|0
1637650800000|2021-11-23 07:00:00|5886.1|5880.1|5880.7|5874.7|5886.1|5880.1|5879.7|5873.7|8
1637651100000|2021-11-23 07:05:00|5881.2|5875.2|5885.6|5879.6|5886.7|5880.7|5881.2|5875.2|13
1637651400000|2021-11-23 07:10:00|5886.1|5880.1|5890.2|5884.2|5894.2|5888.2|5885.6|5879.6|6
1637651700000|2021-11-23 07:15:00|5889.7|5883.7|5896.7|5890.7|5898.7|5892.7|5889.7|5883.7|4
1637652000000|2021-11-23 07:20:00|5895.7|5889.7|5908.2|5902.2|5910.7|5904.7|5893.7|5887.7|197
1637652300000|2021-11-23 07:25:00|5907.7|5901.7|5908.2|5902.2|5913.2|5907.2|5901.7|5895.7|8
1637652600000|2021-11-23 07:30:00|5907.7|5901.7|5900.7|5894.7|5916.2|5910.2|5899.7|5893.7|4
1637652900000|2021-11-23 07:35:00|5901.2|5895.2|5896.2|5890.2|5903.7|5897.7|5896.2|5890.2|3
1637653200000|2021-11-23 07:40:00|5897.2|5891.2|5891.7|5885.7|5900.7|5894.7|5882.7|5876.7|26
1637653500000|2021-11-23 07:45:00|5891.2|5885.2|5888.7|5882.7|5893.7|5887.7|5886.2|5880.2|29
1637653800000|2021-11-23 07:50:00|5889.7|5883.7|5876.2|5870.2|5889.7|5883.7|5875.7|5869.7|23
1637654100000|2021-11-23 07:55:00|5876.7|5870.7|5883.2|5877.2|5890.7|5884.7|5874.2|5868.2|8
1637654400000|2021-11-23 08:00:00|5884.7|5878.7|5887.7|5881.7|5893.2|5887.2|5882.7|5876.7|0
1637654700000|2021-11-23 08:05:00|5887.2|5881.2|5883.2|5877.2|5887.2|5881.2|5875.7|5869.7|1
1637655000000|2021-11-23 08:10:00|5883.7|5877.7|5880.7|5874.7|5884.7|5878.7|5878.2|5872.2|0
1637655300000|2021-11-23 08:15:00|5882.2|5876.2|5877.7|5871.7|5885.2|5879.2|5876.7|5870.7|1
1637655600000|2021-11-23 08:20:00|5878.2|5872.2|5876.7|5870.7|5880.7|5874.7|5873.7|5867.7|110
1637655900000|2021-11-23 08:25:00|5877.2|5871.2|5875.7|5869.7|5878.7|5872.7|5875.7|5869.7|126
1637656200000|2021-11-23 08:30:00|5875.2|5869.2|5868.7|5862.7|5878.7|5872.7|5868.7|5862.7|11
1637656500000|2021-11-23 08:35:00|5867.7|5861.7|5866.2|5860.2|5868.2|5862.2|5862.7|5856.7|4
1637656800000|2021-11-23 08:40:00|5865.7|5859.7|5864.7|5858.7|5866.7|5860.7|5861.2|5855.2|21
1637657100000|2021-11-23 08:45:00|5864.2|5858.2|5860.2|5854.2|5864.2|5858.2|5859.7|5853.7|9
1637657400000|2021-11-23 08:50:00|5862.2|5856.2|5862.2|5856.2|5862.7|5856.7|5859.8|5853.8|25
1637657700000|2021-11-23 08:55:00|5861.7|5855.7|5860.2|5854.2|5862.7|5856.7|5858.7|5852.7|25
1637658000000|2021-11-23 09:00:00|5859.7|5853.7|5863.7|5857.7|5865.7|5859.7|5858.2|5852.2|2
1637658300000|2021-11-23 09:05:00|5863.2|5857.2|5863.2|5857.2|5864.7|5858.7|5862.7|5856.7|4
1637658600000|2021-11-23 09:10:00|5863.1|5857.1|5862.7|5856.7|5866.2|5860.2|5862.7|5856.7|12
1637658900000|2021-11-23 09:15:00|5863.7|5857.7|5863.2|5857.2|5866.2|5860.2|5862.7|5856.7|24
1637659200000|2021-11-23 09:20:00|5862.7|5856.7|5863.7|5857.7|5865.7|5859.7|5862.7|5856.7|1
1637659500000|2021-11-23 09:25:00|5864.2|5858.2|5863.2|5857.2|5867.7|5861.7|5863.2|5857.2|6
1637659800000|2021-11-23 09:30:00|5863.7|5857.7|5858.2|5852.2|5863.7|5857.7|5857.7|5851.7|16
1637660100000|2021-11-23 09:35:00|5858.7|5852.7|5860.2|5854.2|5860.2|5854.2|5857.7|5851.7|46
1637660400000|2021-11-23 09:40:00|5859.7|5853.7|5864.2|5858.2|5864.2|5858.2|5859.2|5853.2|22
1637660700000|2021-11-23 09:45:00|5863.7|5857.7|5863.2|5857.2|5865.2|5859.2|5861.2|5855.2|17
1637661000000|2021-11-23 09:50:00|5863.7|5857.7|5864.2|5858.2|5865.7|5859.7|5862.7|5856.7|4
1637661300000|2021-11-23 09:55:00|5864.7|5858.7|5863.7|5857.7|5865.2|5859.2|5862.7|5856.7|0
1637661600000|2021-11-23 10:00:00|5864.2|5858.2|5867.7|5861.7|5870.7|5864.7|5863.7|5857.7|12
1637661900000|2021-11-23 10:05:00|5867.2|5861.2|5868.7|5862.7|5870.2|5864.2|5867.2|5861.2|17
1637662200000|2021-11-23 10:10:00|5869.7|5863.7|5870.7|5864.7|5872.7|5866.7|5869.2|5863.2|3
1637662500000|2021-11-23 10:15:00|5872.2|5866.2|5875.2|5869.2|5880.2|5874.2|5871.2|5865.2|18
1637662800000|2021-11-23 10:20:00|5874.7|5868.7|5873.2|5867.2|5876.2|5870.2|5873.2|5867.2|6
1637663100000|2021-11-23 10:25:00|5872.7|5866.7|5872.2|5866.2|5876.2|5870.2|5872.2|5866.2|23
1637663400000|2021-11-23 10:30:00|5871.7|5865.7|5869.7|5863.7|5872.2|5866.2|5867.2|5861.2|57
1637663700000|2021-11-23 10:35:00|5869.2|5863.2|5868.6|5862.6|5874.6|5868.6|5867.6|5861.6|54
1637664000000|2021-11-23 10:40:00|5867.6|5861.6|5871.6|5865.6|5872.6|5866.6|5866.6|5860.6|19
1637664300000|2021-11-23 10:45:00|5869.7|5863.7|5868.1|5862.1|5871.6|5865.6|5866.7|5860.7|2
1637664600000|2021-11-23 10:50:00|5867.6|5861.6|5863.6|5857.6|5867.6|5861.6|5863.1|5857.1|1
1637664900000|2021-11-23 10:55:00|5862.7|5856.7|5863.7|5857.7|5865.6|5859.6|5860.7|5854.7|11
1637665200000|2021-11-23 11:00:00|5863.6|5857.6|5862.7|5856.7|5866.6|5860.6|5862.6|5856.6|6
1637665500000|2021-11-23 11:05:00|5864.7|5858.7|5863.2|5857.2|5867.7|5861.7|5862.6|5856.6|7
1637665800000|2021-11-23 11:10:00|5863.6|5857.6|5859.7|5853.7|5863.6|5857.6|5859.7|5853.7|15
1637666100000|2021-11-23 11:15:00|5858.6|5852.6|5855.2|5849.2|5858.6|5852.6|5855.2|5849.2|28
1637666400000|2021-11-23 11:20:00|5855.6|5849.6|5854.6|5848.6|5858.1|5852.1|5854.6|5848.6|26
1637666700000|2021-11-23 11:25:00|5854.7|5848.7|5846.2|5840.2|5854.7|5848.7|5843.7|5837.7|22
1637667000000|2021-11-23 11:30:00|5847.1|5841.1|5851.1|5845.1|5851.6|5845.6|5845.2|5839.2|57
1637667300000|2021-11-23 11:35:00|5850.1|5844.1|5842.2|5836.2|5850.1|5844.1|5842.2|5836.2|41
1637667600000|2021-11-23 11:40:00|5843.7|5837.7|5855.2|5849.2|5855.2|5849.2|5843.1|5837.1|39
1637667900000|2021-11-23 11:45:00|5854.7|5848.7|5858.2|5852.2|5858.2|5852.2|5853.7|5847.7|27
1637668200000|2021-11-23 11:50:00|5856.7|5850.7|5858.7|5852.7|5858.7|5852.7|5856.7|5850.7|45
1637668500000|2021-11-23 11:55:00|5857.7|5851.7|5864.2|5858.2|5867.7|5861.7|5855.7|5849.7|16
1637668800000|2021-11-23 12:00:00|5862.7|5856.7|5861.7|5855.7|5867.6|5861.6|5855.2|5849.2|52
1637669100000|2021-11-23 12:05:00|5861.2|5855.2|5870.2|5864.2|5870.7|5864.7|5859.2|5853.2|54
1637669400000|2021-11-23 12:10:00|5870.7|5864.7|5872.7|5866.7|5879.7|5873.7|5870.7|5864.7|194
1637669700000|2021-11-23 12:15:00|5872.2|5866.2|5868.2|5862.2|5872.7|5866.7|5865.7|5859.7|10
1637670000000|2021-11-23 12:20:00|5867.7|5861.7|5882.2|5876.2|5883.7|5877.7|5866.7|5860.7|2
1637670300000|2021-11-23 12:25:00|5882.7|5876.7|5871.7|5865.7|5883.2|5877.2|5871.7|5865.7|6
1637670600000|2021-11-23 12:30:00|5871.2|5865.2|5873.7|5867.7|5874.2|5868.2|5862.2|5856.2|5
1637670900000|2021-11-23 12:35:00|5874.2|5868.2|5876.2|5870.2|5881.2|5875.2|5872.7|5866.7|8
1637671200000|2021-11-23 12:40:00|5877.7|5871.7|5879.2|5873.2|5880.6|5874.6|5875.2|5869.2|9
1637671500000|2021-11-23 12:45:00|5878.2|5872.2|5878.2|5872.2|5879.2|5873.2|5875.2|5869.2|12
1637671800000|2021-11-23 12:50:00|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5877.2|5871.2|33
1637672100000|2021-11-23 12:55:00|5878.7|5872.7|5878.7|5872.7|5885.1|5879.1|5878.7|5872.7|7
1637672400000|2021-11-23 13:00:00|5879.2|5873.2|5878.7|5872.7|5879.2|5873.2|5877.2|5871.2|16
1637672700000|2021-11-23 13:05:00|5878.2|5872.2|5882.2|5876.2|5882.2|5876.2|5872.7|5866.7|55
1637673000000|2021-11-23 13:10:00|5882.7|5876.7|5872.2|5866.2|5883.2|5877.2|5872.2|5866.2|24
1637673300000|2021-11-23 13:15:00|5871.7|5865.7|5865.7|5859.7|5872.2|5866.2|5860.7|5854.7|8
1637673600000|2021-11-23 13:20:00|5866.2|5860.2|5864.2|5858.2|5868.2|5862.2|5857.2|5851.2|13
1637673900000|2021-11-23 13:25:00|5864.7|5858.7|5865.7|5859.7|5870.7|5864.7|5860.7|5854.7|22
1637674200000|2021-11-23 13:30:00|5865.2|5859.2|5859.2|5853.2|5865.2|5859.2|5858.2|5852.2|0
1637674500000|2021-11-23 13:35:00|5861.2|5855.2|5861.6|5855.6|5864.7|5858.7|5856.7|5850.7|45
1637674800000|2021-11-23 13:40:00|5861.1|5855.1|5875.7|5869.7|5878.6|5872.6|5859.1|5853.1|108
1637677800000|2021-11-23 14:30:00|5895.7|5889.7|5911.7|5905.7|5946.2|5940.2|5893.2|5887.2|572
1637678100000|2021-11-23 14:35:00|5912.7|5906.7|5923.7|5917.7|5935.2|5929.2|5907.7|5901.7|114
1637678400000|2021-11-23 14:40:00|5923.2|5917.2|5928.2|5922.2|5939.2|5933.2|5914.7|5908.7|244
1637678700000|2021-11-23 14:45:00|5927.7|5921.7|5933.2|5927.2|5953.2|5947.2|5927.2|5921.2|461
1637679000000|2021-11-23 14:50:00|5932.7|5926.7|5933.2|5927.2|5937.2|5931.2|5930.7|5924.7|89
1637679300000|2021-11-23 14:55:00|5933.3|5927.3|5925.3|5919.3|5934.7|5928.7|5924.8|5918.8|240
1637679600000|2021-11-23 15:00:00|5926.3|5920.3|5908.7|5902.7|5927.3|5921.3|5903.7|5897.7|232
1637679900000|2021-11-23 15:05:00|5907.7|5901.7|5933.3|5927.3|5933.3|5927.3|5907.7|5901.7|129
1637680200000|2021-11-23 15:10:00|5931.8|5925.8|5931.3|5925.3|5933.3|5927.3|5928.8|5922.8|327
1637680500000|2021-11-23 15:15:00|5932.3|5926.3|5939.8|5933.8|5942.8|5936.8|5929.3|5923.3|212
1637680800000|2021-11-23 15:20:00|5940.3|5934.3|5938.3|5932.3|5949.3|5943.3|5934.8|5928.8|260
1637681100000|2021-11-23 15:25:00|5937.8|5931.8|5938.3|5932.3|5942.3|5936.3|5935.8|5929.8|103
1637681400000|2021-11-23 15:30:00|5938.8|5932.8|5956.2|5950.2|5957.7|5951.7|5938.3|5932.3|168
1637681700000|2021-11-23 15:35:00|5955.7|5949.7|5954.3|5948.3|5957.7|5951.7|5946.7|5940.7|104
1637682000000|2021-11-23 15:40:00|5954.2|5948.2|5962.7|5956.7|5964.7|5958.7|5954.2|5948.2|160
1637682300000|2021-11-23 15:45:00|5962.8|5956.8|5965.2|5959.2|5966.7|5960.7|5962.7|5956.7|163
1637682600000|2021-11-23 15:50:00|5964.7|5958.7|5961.2|5955.2|5966.2|5960.2|5959.2|5953.2|287
1637682900000|2021-11-23 15:55:00|5960.7|5954.7|5970.2|5964.2|5974.7|5968.7|5960.7|5954.7|265
1637683200000|2021-11-23 16:00:00|5968.7|5962.7|5951.2|5945.2|5970.2|5964.2|5948.2|5942.2|167
1637683500000|2021-11-23 16:05:00|5951.7|5945.7|5942.2|5936.2|5953.2|5947.2|5939.7|5933.7|229
1637683800000|2021-11-23 16:10:00|5942.7|5936.7|5949.2|5943.2|5949.2|5943.2|5938.7|5932.7|308
1637684100000|2021-11-23 16:15:00|5950.2|5944.2|5954.2|5948.2|5955.7|5949.7|5947.7|5941.7|89
1637684400000|2021-11-23 16:20:00|5952.7|5946.7|5950.2|5944.2|5954.2|5948.2|5949.7|5943.7|83
1637684700000|2021-11-23 16:25:00|5950.7|5944.7|5949.2|5943.2|5955.7|5949.7|5948.2|5942.2|189
1637685000000|2021-11-23 16:30:00|5950.2|5944.2|5954.2|5948.2|5961.2|5955.2|5948.2|5942.2|80
1637685300000|2021-11-23 16:35:00|5954.7|5948.7|5960.2|5954.2|5962.7|5956.7|5952.2|5946.2|166
1637685600000|2021-11-23 16:40:00|5959.7|5953.7|5968.3|5962.3|5972.8|5966.8|5959.7|5953.7|56
1637685900000|2021-11-23 16:45:00|5968.2|5962.2|5984.2|5978.2|5984.7|5978.7|5968.2|5962.2|118
1637686200000|2021-11-23 16:50:00|5982.7|5976.7|5974.2|5968.2|5986.2|5980.2|5969.2|5963.2|215
1637686500000|2021-11-23 16:55:00|5975.2|5969.2|5965.2|5959.2|5975.7|5969.7|5959.7|5953.7|29
1637686800000|2021-11-23 17:00:00|5966.2|5960.2|5968.7|5962.7|5972.7|5966.7|5964.2|5958.2|335
1637687100000|2021-11-23 17:05:00|5969.7|5963.7|5975.7|5969.7|5977.7|5971.7|5960.7|5954.7|169
1637687400000|2021-11-23 17:10:00|5976.2|5970.2|5978.2|5972.2|5980.7|5974.7|5973.7|5967.7|19
1637687700000|2021-11-23 17:15:00|5976.7|5970.7|5979.2|5973.2|5982.7|5976.7|5976.7|5970.7|143
1637688000000|2021-11-23 17:20:00|5978.7|5972.7|5976.7|5970.7|5980.1|5974.1|5973.7|5967.7|519
1637688300000|2021-11-23 17:25:00|5977.7|5971.7|5982.7|5976.7|5986.7|5980.7|5976.2|5970.2|78
1637688600000|2021-11-23 17:30:00|5986.2|5980.2|5989.7|5983.7|5991.2|5985.2|5983.2|5977.2|64
1637688900000|2021-11-23 17:35:00|5990.2|5984.2|5991.7|5985.7|5991.7|5985.7|5987.7|5981.7|30
1637689200000|2021-11-23 17:40:00|5991.6|5985.6|5997.7|5991.7|5997.7|5991.7|5990.2|5984.2|117
1637689500000|2021-11-23 17:45:00|5997.1|5991.1|6004.1|5998.1|6006.7|6000.7|5997.1|5991.1|70
1637689800000|2021-11-23 17:50:00|6003.7|5997.7|6003.6|5997.6|6005.2|5999.2|6001.7|5995.7|29
1637690100000|2021-11-23 17:55:00|6003.1|5997.1|5992.2|5986.2|6005.6|5999.6|5991.1|5985.1|165
1637690400000|2021-11-23 18:00:00|5991.7|5985.7|5993.2|5987.2|5996.7|5990.7|5991.1|5985.1|168
1637690700000|2021-11-23 18:05:00|5993.7|5987.7|5997.2|5991.2|5998.6|5992.6|5993.7|5987.7|54
1637691000000|2021-11-23 18:10:00|5997.7|5991.7|5995.6|5989.6|5998.6|5992.6|5994.6|5988.6|103
1637691300000|2021-11-23 18:15:00|5995.1|5989.1|5992.6|5986.6|5998.6|5992.6|5990.6|5984.6|103
1637691600000|2021-11-23 18:20:00|5993.2|5987.2|5990.1|5984.1|5995.2|5989.2|5990.1|5984.1|23
1637691900000|2021-11-23 18:25:00|5990.6|5984.6|5992.6|5986.6|5995.1|5989.1|5990.6|5984.6|40
1637692200000|2021-11-23 18:30:00|5993.6|5987.6|5998.1|5992.1|5998.6|5992.6|5993.1|5987.1|94
1637692500000|2021-11-23 18:35:00|5997.7|5991.7|5997.7|5991.7|5999.6|5993.6|5995.6|5989.6|71
1637692800000|2021-11-23 18:40:00|5997.6|5991.6|5998.2|5992.2|6000.1|5994.1|5996.1|5990.1|93
1637693100000|2021-11-23 18:45:00|5998.7|5992.7|5990.7|5984.7|6000.1|5994.1|5989.7|5983.7|51
1637693400000|2021-11-23 18:50:00|5990.6|5984.6|6000.2|5994.2|6000.6|5994.6|5990.2|5984.2|477
1637693700000|2021-11-23 18:55:00|6000.6|5994.6|6003.2|5997.2|6003.7|5997.7|6000.1|5994.1|296
1637694000000|2021-11-23 19:00:00|6003.7|5997.7|6005.6|5999.6|6010.7|6004.7|5999.7|5993.7|463
1637694300000|2021-11-23 19:05:00|6006.1|6000.1|6015.1|6009.1|6015.6|6009.6|6006.1|6000.1|442
1637694600000|2021-11-23 19:10:00|6014.6|6008.6|6012.8|6006.8|6015.6|6009.6|5998.1|5992.1|1222
1637694900000|2021-11-23 19:15:00|6012.3|6006.3|6010.3|6004.3|6012.8|6006.8|6007.7|6001.7|878
1637715600000|2021-11-24 01:00:00|6004.3|5998.3|6011.7|6005.7|6012.2|6006.2|6000.8|5994.8|55
1637715900000|2021-11-24 01:05:00|6012.2|6006.2|6018.8|6012.8|6019.7|6013.7|6012.2|6006.2|115
1637716200000|2021-11-24 01:10:00|6019.7|6013.7|6032.3|6026.3|6032.8|6026.8|6019.7|6013.7|108
1637716500000|2021-11-24 01:15:00|6032.8|6026.8|6037.3|6031.3|6038.8|6032.8|6032.8|6026.8|54
1637716800000|2021-11-24 01:20:00|6036.8|6030.8|6037.8|6031.8|6037.8|6031.8|6035.3|6029.3|37
1637717100000|2021-11-24 01:25:00|6037.3|6031.3|6042.3|6036.3|6043.8|6037.8|6037.3|6031.3|53
1637717400000|2021-11-24 01:30:00|6041.8|6035.8|6043.8|6037.8|6047.8|6041.8|6041.8|6035.8|20
1637717700000|2021-11-24 01:35:00|6044.8|6038.8|6058.3|6052.3|6061.3|6055.3|6044.8|6038.8|19
1637718000000|2021-11-24 01:40:00|6058.8|6052.8|6061.3|6055.3|6062.3|6056.3|6057.8|6051.8|13
1637718300000|2021-11-24 01:45:00|6060.8|6054.8|6060.3|6054.3|6062.8|6056.8|6059.3|6053.3|3
1637718600000|2021-11-24 01:50:00|6060.8|6054.8|6057.8|6051.8|6061.8|6055.8|6055.8|6049.8|8
1637718900000|2021-11-24 01:55:00|6059.3|6053.3|6066.3|6060.3|6069.8|6063.8|6059.3|6053.3|20
1637719200000|2021-11-24 02:00:00|6067.3|6061.3|6073.3|6067.3|6075.3|6069.3|6067.3|6061.3|14
1637719500000|2021-11-24 02:05:00|6073.8|6067.8|6075.3|6069.3|6076.3|6070.3|6073.3|6067.3|11
1637719800000|2021-11-24 02:10:00|6075.8|6069.8|6076.3|6070.3|6080.8|6074.8|6074.8|6068.8|25
1637720100000|2021-11-24 02:15:00|6076.4|6070.4|6069.4|6063.4|6077.8|6071.8|6068.8|6062.8|151
1637720400000|2021-11-24 02:20:00|6071.3|6065.3|6067.3|6061.3|6073.3|6067.3|6066.3|6060.3|47
1637720700000|2021-11-24 02:25:00|6065.9|6059.9|6066.8|6060.8|6067.3|6061.3|6062.8|6056.8|86
1637721000000|2021-11-24 02:30:00|6067.3|6061.3|6054.3|6048.3|6070.8|6064.8|6054.3|6048.3|127
1637721300000|2021-11-24 02:35:00|6055.3|6049.3|6057.8|6051.8|6057.8|6051.8|6053.8|6047.8|16
1637721600000|2021-11-24 02:40:00|6056.8|6050.8|6060.3|6054.3|6060.3|6054.3|6053.8|6047.8|7
1637721900000|2021-11-24 02:45:00|6059.8|6053.8|6060.3|6054.3|6063.8|6057.8|6058.8|6052.8|3
1637722200000|2021-11-24 02:50:00|6059.8|6053.8|6054.3|6048.3|6060.3|6054.3|6053.8|6047.8|22
1637722500000|2021-11-24 02:55:00|6053.8|6047.8|6059.3|6053.3|6059.3|6053.3|6053.8|6047.8|23
1637722800000|2021-11-24 03:00:00|6059.8|6053.8|6055.3|6049.3|6061.3|6055.3|6054.3|6048.3|18
1637723100000|2021-11-24 03:05:00|6054.8|6048.8|6053.8|6047.8|6057.3|6051.3|6053.8|6047.8|20
1637723400000|2021-11-24 03:10:00|6054.3|6048.3|6049.3|6043.3|6055.3|6049.3|6048.8|6042.8|44
1637723700000|2021-11-24 03:15:00|6048.8|6042.8|6049.3|6043.3|6051.8|6045.8|6048.8|6042.8|1
1637724000000|2021-11-24 03:20:00|6049.8|6043.8|6048.8|6042.8|6050.3|6044.3|6048.8|6042.8|0
1637724300000|2021-11-24 03:25:00|6049.3|6043.3|6049.3|6043.3|6051.3|6045.3|6048.8|6042.8|5
1637724600000|2021-11-24 03:30:00|6049.8|6043.8|6049.8|6043.8|6051.8|6045.8|6048.8|6042.8|8
1637724900000|2021-11-24 03:35:00|6049.3|6043.3|6047.3|6041.3|6049.3|6043.3|6046.3|6040.3|2
1637725200000|2021-11-24 03:40:00|6046.8|6040.8|6047.3|6041.3|6048.3|6042.3|6045.8|6039.8|0
1637725500000|2021-11-24 03:45:00|6047.8|6041.8|6046.3|6040.3|6051.3|6045.3|6046.3|6040.3|6
1637725800000|2021-11-24 03:50:00|6046.8|6040.8|6046.3|6040.3|6046.8|6040.8|6046.3|6040.3|1
1637726100000|2021-11-24 03:55:00|6046.8|6040.8|6046.8|6040.8|6047.3|6041.3|6045.8|6039.8|1
1637726400000|2021-11-24 04:00:00|6046.3|6040.3|6046.8|6040.8|6050.3|6044.3|6046.3|6040.3|1
1637726700000|2021-11-24 04:05:00|6044.8|6038.8|6044.3|6038.3|6045.8|6039.8|6043.8|6037.8|3
1637727000000|2021-11-24 04:10:00|6043.8|6037.8|6040.3|6034.3|6044.3|6038.3|6038.8|6032.8|0
1637727300000|2021-11-24 04:15:00|6041.3|6035.3|6041.3|6035.3|6042.3|6036.3|6038.8|6032.8|0
1637727600000|2021-11-24 04:20:00|6041.8|6035.8|6041.3|6035.3|6044.8|6038.8|6039.3|6033.3|0
1637727900000|2021-11-24 04:25:00|6040.8|6034.8|6042.8|6036.8|6043.8|6037.8|6039.3|6033.3|4
1637728200000|2021-11-24 04:30:00|6041.8|6035.8|6035.3|6029.3|6041.8|6035.8|6033.8|6027.8|8
1637728500000|2021-11-24 04:35:00|6035.8|6029.8|6039.8|6033.8|6039.8|6033.8|6035.8|6029.8|4
1637728800000|2021-11-24 04:40:00|6041.3|6035.3|6045.8|6039.8|6045.8|6039.8|6040.8|6034.8|2
1637729100000|2021-11-24 04:45:00|6046.8|6040.8|6051.8|6045.8|6051.8|6045.8|6045.8|6039.8|3
1637729400000|2021-11-24 04:50:00|6052.3|6046.3|6052.3|6046.3|6054.3|6048.3|6052.3|6046.3|4
1637729700000|2021-11-24 04:55:00|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|1
1637730000000|2021-11-24 05:00:00|6049.8|6043.8|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|0
1637730300000|2021-11-24 05:05:00|6049.8|6043.8|6050.8|6044.8|6050.8|6044.8|6048.8|6042.8|1
1637730600000|2021-11-24 05:10:00|6051.3|6045.3|6050.3|6044.3|6051.3|6045.3|6048.8|6042.8|3
1637730900000|2021-11-24 05:15:00|6050.8|6044.8|6052.3|6046.3|6052.3|6046.3|6050.3|6044.3|1
1637731200000|2021-11-24 05:20:00|6052.8|6046.8|6053.3|6047.3|6055.3|6049.3|6052.8|6046.8|1
1637731500000|2021-11-24 05:25:00|6052.3|6046.3|6050.8|6044.8|6052.8|6046.8|6050.3|6044.3|4
1637731800000|2021-11-24 05:30:00|6051.8|6045.8|6046.8|6040.8|6055.3|6049.3|6046.3|6040.3|4
1637732100000|2021-11-24 05:35:00|6047.3|6041.3|6051.8|6045.8|6054.8|6048.8|6047.3|6041.3|9
1637732400000|2021-11-24 05:40:00|6052.3|6046.3|6059.8|6053.8|6059.8|6053.8|6051.8|6045.8|0
1637732700000|2021-11-24 05:45:00|6060.8|6054.8|6061.3|6055.3|6063.3|6057.3|6059.3|6053.3|8
1637733000000|2021-11-24 05:50:00|6061.8|6055.8|6048.8|6042.8|6064.3|6058.3|6048.8|6042.8|5
1637733300000|2021-11-24 05:55:00|6049.8|6043.8|6051.8|6045.8|6052.3|6046.3|6049.3|6043.3|0
1637733600000|2021-11-24 06:00:00|6051.3|6045.3|6057.8|6051.8|6057.8|6051.8|6051.3|6045.3|38
1637733900000|2021-11-24 06:05:00|6058.3|6052.3|6054.8|6048.8|6060.8|6054.8|6052.8|6046.8|18
1637734200000|2021-11-24 06:10:00|6055.3|6049.3|6059.3|6053.3|6060.3|6054.3|6055.3|6049.3|150
1637734500000|2021-11-24 06:15:00|6059.8|6053.8|6061.9|6055.9|6062.4|6056.4|6058.9|6052.9|111
1637734800000|2021-11-24 06:20:00|6062.9|6056.9|6063.4|6057.4|6064.4|6058.4|6060.9|6054.9|54
1637735100000|2021-11-24 06:25:00|6062.8|6056.8|6060.9|6054.9|6062.8|6056.8|6057.3|6051.3|4
1637735400000|2021-11-24 06:30:00|6060.4|6054.4|6056.8|6050.8|6060.4|6054.4|6053.9|6047.9|185
1637735700000|2021-11-24 06:35:00|6056.3|6050.3|6051.4|6045.4|6056.3|6050.3|6047.4|6041.4|43
1637736000000|2021-11-24 06:40:00|6051.9|6045.9|6051.4|6045.4|6052.9|6046.9|6047.9|6041.9|16
1637736300000|2021-11-24 06:45:00|6051.9|6045.9|6056.4|6050.4|6059.9|6053.9|6051.4|6045.4|8
1637736600000|2021-11-24 06:50:00|6057.4|6051.4|6059.4|6053.4|6059.9|6053.9|6057.4|6051.4|0
1637736900000|2021-11-24 06:55:00|6059.9|6053.9|6059.9|6053.9|6060.4|6054.4|6058.4|6052.4|0
1637737200000|2021-11-24 07:00:00|6059.4|6053.4|6056.4|6050.4|6059.9|6053.9|6056.4|6050.4|0
1637737500000|2021-11-24 07:05:00|6057.3|6051.3|6059.4|6053.4|6059.4|6053.4|6054.9|6048.9|0
1637737800000|2021-11-24 07:10:00|6062.8|6056.8|6057.4|6051.4|6062.9|6056.9|6056.9|6050.9|5
1637738100000|2021-11-24 07:15:00|6056.9|6050.9|6056.4|6050.4|6057.4|6051.4|6054.9|6048.9|0
1637738400000|2021-11-24 07:20:00|6055.9|6049.9|6050.9|6044.9|6055.9|6049.9|6049.9|6043.9|12
1637738700000|2021-11-24 07:25:00|6050.4|6044.4|6049.9|6043.9|6051.9|6045.9|6049.9|6043.9|15
1637739000000|2021-11-24 07:30:00|6049.3|6043.3|6042.9|6036.9|6049.3|6043.3|6041.8|6035.8|51
1637739300000|2021-11-24 07:35:00|6042.4|6036.4|6042.4|6036.4|6044.4|6038.4|6040.4|6034.4|2
1637739600000|2021-11-24 07:40:00|6041.9|6035.9|6043.9|6037.9|6043.9|6037.9|6040.9|6034.9|0
1637739900000|2021-11-24 07:45:00|6043.4|6037.4|6042.9|6036.9|6043.9|6037.9|6041.9|6035.9|0
1637740200000|2021-11-24 07:50:00|6043.4|6037.4|6044.9|6038.9|6045.9|6039.9|6042.9|6036.9|0
1637740500000|2021-11-24 07:55:00|6045.4|6039.4|6054.4|6048.4|6056.9|6050.9|6044.4|6038.4|18
1637740800000|2021-11-24 08:00:00|6055.9|6049.9|6056.9|6050.9|6057.9|6051.9|6053.9|6047.9|4
1637741100000|2021-11-24 08:05:00|6057.4|6051.4|6048.9|6042.9|6057.4|6051.4|6047.9|6041.9|5
1637741400000|2021-11-24 08:10:00|6047.4|6041.4|6051.8|6045.8|6054.3|6048.3|6046.9|6040.9|3
1637741700000|2021-11-24 08:15:00|6051.3|6045.3|6056.8|6050.8|6058.3|6052.3|6050.3|6044.3|7
1637742000000|2021-11-24 08:20:00|6053.8|6047.8|6052.8|6046.8|6055.8|6049.8|6050.3|6044.3|0
1637742300000|2021-11-24 08:25:00|6053.3|6047.3|6050.3|6044.3|6054.3|6048.3|6050.3|6044.3|8
1637742600000|2021-11-24 08:30:00|6050.8|6044.8|6049.8|6043.8|6055.8|6049.8|6049.8|6043.8|26
1637742900000|2021-11-24 08:35:00|6049.4|6043.4|6048.8|6042.8|6052.8|6046.8|6047.8|6041.8|54
1637743200000|2021-11-24 08:40:00|6049.3|6043.3|6051.3|6045.3|6051.3|6045.3|6047.3|6041.3|11
1637743500000|2021-11-24 08:45:00|6051.8|6045.8|6061.3|6055.3|6062.3|6056.3|6051.8|6045.8|18
1637743800000|2021-11-24 08:50:00|6060.3|6054.3|6057.8|6051.8|6061.8|6055.8|6057.3|6051.3|2
1637744100000|2021-11-24 08:55:00|6058.8|6052.8|6058.3|6052.3|6059.8|6053.8|6055.3|6049.3|0
1637744400000|2021-11-24 09:00:00|6057.3|6051.3|6047.3|6041.3|6057.3|6051.3|6046.8|6040.8|3
1637744700000|2021-11-24 09:05:00|6047.3|6041.3|6050.8|6044.8|6050.8|6044.8|6046.8|6040.8|6
1637745000000|2021-11-24 09:10:00|6050.3|6044.3|6049.8|6043.8|6051.8|6045.8|6048.3|6042.3|4
1637745300000|2021-11-24 09:15:00|6050.3|6044.3|6051.8|6045.8|6051.8|6045.8|6047.8|6041.8|2
1637745600000|2021-11-24 09:20:00|6052.3|6046.3|6049.3|6043.3|6052.8|6046.8|6048.8|6042.8|0
1637745900000|2021-11-24 09:25:00|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6046.8|6040.8|0
1637746200000|2021-11-24 09:30:00|6048.8|6042.8|6047.8|6041.8|6050.8|6044.8|6043.3|6037.3|7
1637746500000|2021-11-24 09:35:00|6046.3|6040.3|6048.3|6042.3|6049.8|6043.8|6044.8|6038.8|10
1637746800000|2021-11-24 09:40:00|6047.3|6041.3|6055.3|6049.3|6056.8|6050.8|6047.3|6041.3|10
1637747100000|2021-11-24 09:45:00|6054.3|6048.3|6052.3|6046.3|6057.8|6051.8|6050.8|6044.8|12
1637747400000|2021-11-24 09:50:00|6051.8|6045.8|6037.3|6031.3|6051.8|6045.8|6037.3|6031.3|11
1637747700000|2021-11-24 09:55:00|6036.8|6030.8|6039.8|6033.8|6040.3|6034.3|6029.3|6023.3|12
1637748000000|2021-11-24 10:00:00|6038.8|6032.8|6041.8|6035.8|6043.3|6037.3|6032.3|6026.3|8
1637748300000|2021-11-24 10:05:00|6041.3|6035.3|6039.3|6033.3|6042.8|6036.8|6036.8|6030.8|11
1637748600000|2021-11-24 10:10:00|6038.8|6032.8|6039.8|6033.8|6040.3|6034.3|6037.8|6031.8|4
1637748900000|2021-11-24 10:15:00|6039.9|6033.9|6043.3|6037.3|6043.8|6037.8|6039.9|6033.9|6
1637749200000|2021-11-24 10:20:00|6042.8|6036.8|6039.8|6033.8|6043.8|6037.8|6039.3|6033.3|4
1637749500000|2021-11-24 10:25:00|6040.3|6034.3|6042.3|6036.3|6042.8|6036.8|6039.3|6033.3|1
1637749800000|2021-11-24 10:30:00|6042.8|6036.8|6042.8|6036.8|6044.3|6038.3|6038.8|6032.8|24
1637750100000|2021-11-24 10:35:00|6043.3|6037.3|6055.8|6049.8|6058.3|6052.3|6042.3|6036.3|87
1637750400000|2021-11-24 10:40:00|6056.8|6050.8|6052.3|6046.3|6057.3|6051.3|6051.8|6045.8|2
1637750700000|2021-11-24 10:45:00|6051.8|6045.8|6048.8|6042.8|6053.3|6047.3|6048.8|6042.8|1
1637751000000|2021-11-24 10:50:00|6048.3|6042.3|6048.3|6042.3|6052.3|6046.3|6046.8|6040.8|0
1637751300000|2021-11-24 10:55:00|6047.8|6041.8|6039.8|6033.8|6047.8|6041.8|6038.8|6032.8|19
1637751600000|2021-11-24 11:00:00|6039.3|6033.3|6035.8|6029.8|6041.8|6035.8|6032.8|6026.8|305
1637751900000|2021-11-24 11:05:00|6036.8|6030.8|6030.3|6024.3|6037.3|6031.3|6028.8|6022.8|14
1637752200000|2021-11-24 11:10:00|6029.8|6023.8|6030.3|6024.3|6035.3|6029.3|6027.3|6021.3|11
1637752500000|2021-11-24 11:15:00|6031.8|6025.8|6036.8|6030.8|6036.8|6030.8|6031.3|6025.3|6
1637752800000|2021-11-24 11:20:00|6036.3|6030.3|6027.8|6021.8|6036.8|6030.8|6026.8|6020.8|13
1637753100000|2021-11-24 11:25:00|6029.3|6023.3|6034.8|6028.8|6035.3|6029.3|6028.3|6022.3|3
1637753400000|2021-11-24 11:30:00|6034.3|6028.3|6033.8|6027.8|6037.3|6031.3|6030.3|6024.3|13
1637753700000|2021-11-24 11:35:00|6032.8|6026.8|6035.8|6029.8|6035.8|6029.8|6032.3|6026.3|21
1637754000000|2021-11-24 11:40:00|6035.3|6029.3|6032.8|6026.8|6035.8|6029.8|6031.8|6025.8|35
1637754300000|2021-11-24 11:45:00|6033.3|6027.3|6039.8|6033.8|6043.3|6037.3|6032.3|6026.3|1
1637754600000|2021-11-24 11:50:00|6039.3|6033.3|6044.8|6038.8|6045.3|6039.3|6038.8|6032.8|19
1637754900000|2021-11-24 11:55:00|6047.2|6041.2|6047.8|6041.8|6051.8|6045.8|6043.8|6037.8|18
1637755200000|2021-11-24 12:00:00|6047.3|6041.3|6049.3|6043.3|6049.8|6043.8|6044.3|6038.3|12
1637755500000|2021-11-24 12:05:00|6049.8|6043.8|6051.3|6045.3|6052.3|6046.3|6049.3|6043.3|6
1637755800000|2021-11-24 12:10:00|6050.8|6044.8|6058.3|6052.3|6060.3|6054.3|6047.8|6041.8|23
1637756100000|2021-11-24 12:15:00|6058.8|6052.8|6072.8|6066.8|6073.8|6067.8|6057.8|6051.8|22
1637756400000|2021-11-24 12:20:00|6073.3|6067.3|6073.8|6067.8|6077.8|6071.8|6071.8|6065.8|15
1637756700000|2021-11-24 12:25:00|6075.3|6069.3|6077.3|6071.3|6077.3|6071.3|6073.8|6067.8|20
1637757000000|2021-11-24 12:30:00|6076.8|6070.8|6076.8|6070.8|6077.8|6071.8|6076.8|6070.8|2
1637757300000|2021-11-24 12:35:00|6077.2|6071.2|6073.8|6067.8|6077.8|6071.8|6073.8|6067.8|20
1637757600000|2021-11-24 12:40:00|6073.3|6067.3|6081.8|6075.8|6085.8|6079.8|6073.3|6067.3|72
1637757900000|2021-11-24 12:45:00|6082.7|6076.7|6084.3|6078.3|6086.2|6080.2|6080.3|6074.3|52
1637758200000|2021-11-24 12:50:00|6083.8|6077.8|6086.3|6080.3|6090.3|6084.3|6080.3|6074.3|56
1637758500000|2021-11-24 12:55:00|6088.8|6082.8|6095.3|6089.3|6097.2|6091.2|6088.7|6082.7|72
1637758800000|2021-11-24 13:00:00|6094.3|6088.3|6091.7|6085.7|6097.8|6091.8|6087.8|6081.8|7
1637759100000|2021-11-24 13:05:00|6091.2|6085.2|6091.3|6085.3|6094.7|6088.7|6090.8|6084.8|69
1637759400000|2021-11-24 13:10:00|6090.8|6084.8|6093.8|6087.8|6095.3|6089.3|6085.8|6079.8|49
1637759700000|2021-11-24 13:15:00|6095.8|6089.8|6095.8|6089.8|6099.8|6093.8|6094.8|6088.8|68
1637760000000|2021-11-24 13:20:00|6095.3|6089.3|6086.9|6080.9|6095.3|6089.3|6086.9|6080.9|24
1637760300000|2021-11-24 13:25:00|6085.8|6079.8|6090.3|6084.3|6091.3|6085.3|6082.3|6076.3|80
1637760600000|2021-11-24 13:30:00|6089.8|6083.8|6091.3|6085.3|6092.8|6086.8|6089.8|6083.8|198
1637760900000|2021-11-24 13:35:00|6090.8|6084.8|6085.3|6079.3|6092.3|6086.3|6084.8|6078.8|40
1637761200000|2021-11-24 13:40:00|6083.8|6077.8|6086.8|6080.8|6089.8|6083.8|6082.8|6076.8|38
1637764200000|2021-11-24 14:30:00|6084.8|6078.8|6189.8|6183.8|6200.3|6194.3|6082.3|6076.3|1779
1637764500000|2021-11-24 14:35:00|6190.3|6184.3|6156.3|6150.3|6196.8|6190.8|6149.3|6143.3|579
1637764800000|2021-11-24 14:40:00|6156.8|6150.8|6139.8|6133.8|6159.8|6153.8|6112.8|6106.8|384
1637765100000|2021-11-24 14:45:00|6139.3|6133.3|6128.4|6122.4|6141.4|6135.4|6123.4|6117.4|252
1637765400000|2021-11-24 14:50:00|6128.9|6122.9|6128.3|6122.3|6137.4|6131.4|6120.4|6114.4|211
1637765700000|2021-11-24 14:55:00|6127.8|6121.8|6137.8|6131.8|6141.3|6135.3|6124.8|6118.8|648
1637766000000|2021-11-24 15:00:00|6138.3|6132.3|6126.8|6120.8|6138.3|6132.3|6126.8|6120.8|153
1637766300000|2021-11-24 15:05:00|6127.3|6121.3|6108.3|6102.3|6130.3|6124.3|6108.3|6102.3|694
1637766600000|2021-11-24 15:10:00|6109.3|6103.3|6132.8|6126.8|6137.3|6131.3|6105.3|6099.3|93
1637766900000|2021-11-24 15:15:00|6132.3|6126.3|6144.8|6138.8|6147.8|6141.8|6132.3|6126.3|122
1637767200000|2021-11-24 15:20:00|6143.8|6137.8|6145.8|6139.8|6146.8|6140.8|6137.8|6131.8|529
1637767500000|2021-11-24 15:25:00|6146.8|6140.8|6129.3|6123.3|6146.8|6140.8|6128.3|6122.3|62
1637767800000|2021-11-24 15:30:00|6128.8|6122.8|6133.3|6127.3|6139.3|6133.3|6128.8|6122.8|266
1637768100000|2021-11-24 15:35:00|6132.8|6126.8|6121.3|6115.3|6135.3|6129.3|6119.8|6113.8|293
1637768400000|2021-11-24 15:40:00|6122.4|6116.4|6109.8|6103.8|6122.4|6116.4|6109.3|6103.3|243
1637768700000|2021-11-24 15:45:00|6110.3|6104.3|6096.8|6090.8|6111.3|6105.3|6087.3|6081.3|194
1637769000000|2021-11-24 15:50:00|6096.3|6090.3|6106.3|6100.3|6109.3|6103.3|6092.3|6086.3|343
1637769300000|2021-11-24 15:55:00|6105.8|6099.8|6110.3|6104.3|6114.8|6108.8|6103.8|6097.8|321
1637769600000|2021-11-24 16:00:00|6111.3|6105.3|6107.4|6101.4|6113.3|6107.3|6103.8|6097.8|198
1637769900000|2021-11-24 16:05:00|6106.9|6100.9|6108.8|6102.8|6114.4|6108.4|6104.9|6098.9|197
1637770200000|2021-11-24 16:10:00|6108.3|6102.3|6108.3|6102.3|6110.3|6104.3|6106.3|6100.3|70
1637770500000|2021-11-24 16:15:00|6107.3|6101.3|6104.3|6098.3|6107.9|6101.9|6103.8|6097.8|71
1637770800000|2021-11-24 16:20:00|6104.8|6098.8|6099.4|6093.4|6110.8|6104.8|6098.9|6092.9|615
1637771100000|2021-11-24 16:25:00|6098.9|6092.9|6101.4|6095.4|6102.4|6096.4|6094.9|6088.9|174
1637771400000|2021-11-24 16:30:00|6101.3|6095.3|6102.4|6096.4|6103.8|6097.8|6097.9|6091.9|428
1637771700000|2021-11-24 16:35:00|6101.9|6095.9|6105.4|6099.4|6107.4|6101.4|6100.9|6094.9|246
1637772000000|2021-11-24 16:40:00|6104.9|6098.9|6106.4|6100.4|6109.4|6103.4|6100.9|6094.9|144
1637772300000|2021-11-24 16:45:00|6105.9|6099.9|6098.9|6092.9|6106.9|6100.9|6095.4|6089.4|155
1637772600000|2021-11-24 16:50:00|6099.4|6093.4|6087.4|6081.4|6099.4|6093.4|6082.4|6076.4|580
1637772900000|2021-11-24 16:55:00|6088.4|6082.4|6061.4|6055.4|6090.4|6084.4|6060.4|6054.4|253
1637773200000|2021-11-24 17:00:00|6061.9|6055.9|6060.9|6054.9|6066.9|6060.9|6056.9|6050.9|188
1637773500000|2021-11-24 17:05:00|6059.9|6053.9|6048.4|6042.4|6068.9|6062.9|6048.4|6042.4|246
1637773800000|2021-11-24 17:10:00|6048.9|6042.9|6065.9|6059.9|6067.9|6061.9|6047.4|6041.4|644
1637774100000|2021-11-24 17:15:00|6066.4|6060.4|6068.4|6062.4|6082.4|6076.4|6063.4|6057.4|228
1637774400000|2021-11-24 17:20:00|6068.9|6062.9|6070.4|6064.4|6074.4|6068.4|6066.4|6060.4|137
1637774700000|2021-11-24 17:25:00|6069.9|6063.9|6065.4|6059.4|6072.9|6066.9|6062.9|6056.9|103
1637775000000|2021-11-24 17:30:00|6065.9|6059.9|6063|6057|6067.4|6061.4|6061.9|6055.9|364
1637775300000|2021-11-24 17:35:00|6062.4|6056.4|6069.4|6063.4|6069.4|6063.4|6055.5|6049.5|83
1637775600000|2021-11-24 17:40:00|6068.9|6062.9|6078.5|6072.5|6080.9|6074.9|6068.9|6062.9|353
1637775900000|2021-11-24 17:45:00|6079|6073|6070.4|6064.4|6080.4|6074.4|6070|6064|65
1637776200000|2021-11-24 17:50:00|6070.9|6064.9|6092.4|6086.4|6094.9|6088.9|6070.9|6064.9|420
1637776500000|2021-11-24 17:55:00|6093.4|6087.4|6092.9|6086.9|6094.4|6088.4|6085.4|6079.4|158
1637776800000|2021-11-24 18:00:00|6093.4|6087.4|6089.9|6083.9|6095.4|6089.4|6086.4|6080.4|214
1637777100000|2021-11-24 18:05:00|6089.4|6083.4|6093.9|6087.9|6095.9|6089.9|6088.9|6082.9|631
1637777400000|2021-11-24 18:10:00|6094.4|6088.4|6095.3|6089.3|6096.3|6090.3|6089.9|6083.9|561
1637777700000|2021-11-24 18:15:00|6094.8|6088.8|6101.3|6095.3|6107.8|6101.8|6094.8|6088.8|366
1637778000000|2021-11-24 18:20:00|6100.8|6094.8|6092.8|6086.8|6101.3|6095.3|6090.3|6084.3|134
1637778300000|2021-11-24 18:25:00|6093.3|6087.3|6088.8|6082.8|6094.8|6088.8|6084.3|6078.3|76
1637778600000|2021-11-24 18:30:00|6087.8|6081.8|6092.8|6086.8|6097.8|6091.8|6085.3|6079.3|101
1637778900000|2021-11-24 18:35:00|6096.3|6090.3|6091.3|6085.3|6096.3|6090.3|6088.8|6082.8|64
1637779200000|2021-11-24 18:40:00|6091.8|6085.8|6088.3|6082.3|6093.3|6087.3|6085.8|6079.8|66
1637779500000|2021-11-24 18:45:00|6088.8|6082.8|6082.8|6076.8|6089.8|6083.8|6079.3|6073.3|136
1637779800000|2021-11-24 18:50:00|6083.3|6077.3|6083.4|6077.4|6089.3|6083.3|6081.8|6075.8|417
1637780100000|2021-11-24 18:55:00|6082.9|6076.9|6089.9|6083.9|6089.9|6083.9|6081.4|6075.4|340
1637780400000|2021-11-24 19:00:00|6090.4|6084.4|6090.5|6084.5|6096|6090|6087.5|6081.5|964
1637780700000|2021-11-24 19:05:00|6088.5|6082.5|6086.5|6080.5|6094.5|6088.5|6084|6078|360
1637781000000|2021-11-24 19:10:00|6087.5|6081.5|6065.6|6059.6|6089.6|6083.6|6063.1|6057.1|1157
1637781300000|2021-11-24 19:15:00|6066.1|6060.1|6062.6|6047.6|6069|6063|6057|6047.6|463
1637931600000|2021-11-26 13:00:00|6062.1|6056.1|6064|6058|6064.1|6058.1|6062.1|6056.1|0
1637937000000|2021-11-26 14:30:00|5941.1|5926.1|5940.6|5934.6|5951.6|5945.6|5873.6|5867.6|2558
1637937300000|2021-11-26 14:35:00|5941.6|5935.6|5936.6|5930.6|5948.6|5942.6|5932.1|5926.1|1005
1637937600000|2021-11-26 14:40:00|5934.6|5928.6|5938.6|5932.6|5946.6|5940.6|5931.6|5925.6|855
1637937900000|2021-11-26 14:45:00|5937.6|5931.6|5930.6|5924.6|5944.1|5938.1|5929.6|5923.6|1209
1637938200000|2021-11-26 14:50:00|5931.6|5925.6|5927.6|5921.6|5931.6|5925.6|5918.1|5912.1|764
1637938500000|2021-11-26 14:55:00|5928.1|5922.1|5932.6|5926.6|5934.1|5928.1|5925.6|5919.6|664
1637938800000|2021-11-26 15:00:00|5932.1|5926.1|5944.1|5938.1|5944.6|5938.6|5923.6|5917.6|998
1637939100000|2021-11-26 15:05:00|5942.6|5936.6|5942.6|5936.6|5944.6|5938.6|5940.1|5934.1|851
1637939400000|2021-11-26 15:10:00|5941.1|5935.1|5921.5|5915.5|5949.5|5943.5|5921.5|5915.5|1006
1637939700000|2021-11-26 15:15:00|5920|5914|5917|5911|5922.5|5916.5|5913.5|5907.5|800
1637940000000|2021-11-26 15:20:00|5916.5|5910.5|5912|5906|5918|5912|5909.5|5903.5|738
1637940300000|2021-11-26 15:25:00|5911.5|5905.5|5902|5896|5911.5|5905.5|5898.5|5892.5|696
1637940600000|2021-11-26 15:30:00|5903|5897|5889|5883|5906|5900|5887|5881|978
1637940900000|2021-11-26 15:35:00|5888.5|5882.5|5887.5|5881.5|5894|5888|5886|5880|374
1637941200000|2021-11-26 15:40:00|5886|5880|5893.5|5887.5|5894.5|5888.5|5886|5880|469
1637941500000|2021-11-26 15:45:00|5893|5887|5896.5|5890.5|5897|5891|5886|5880|465
1637941800000|2021-11-26 15:50:00|5897|5891|5886.5|5880.5|5897|5891|5884.5|5878.5|476
1637942100000|2021-11-26 15:55:00|5887.5|5881.5|5884.5|5878.5|5887.5|5881.5|5884.5|5878.5|409
1637942400000|2021-11-26 16:00:00|5885|5879|5886.5|5880.5|5887.5|5881.5|5883.5|5877.5|618
1637942700000|2021-11-26 16:05:00|5886|5880|5885|5879|5890.5|5884.5|5884.5|5878.5|334
1637943000000|2021-11-26 16:10:00|5884.5|5878.5|5882.5|5876.5|5892.5|5886.5|5881.5|5875.5|348
1637943300000|2021-11-26 16:15:00|5881.5|5875.5|5879.5|5873.5|5882.5|5876.5|5875.5|5869.5|287
1637943600000|2021-11-26 16:20:00|5879|5873|5877|5871|5882.5|5876.5|5875.5|5869.5|394
1637943900000|2021-11-26 16:25:00|5876.5|5870.5|5876|5870|5878.5|5872.5|5873.5|5867.5|348
1637944200000|2021-11-26 16:30:00|5875.5|5869.5|5874.5|5868.5|5884|5878|5871.5|5865.5|408
1637944500000|2021-11-26 16:35:00|5876|5870|5885|5879|5887|5881|5874.5|5868.5|300
1637944800000|2021-11-26 16:40:00|5884.5|5878.5|5889.5|5883.5|5892.5|5886.5|5880|5874|498
1637945100000|2021-11-26 16:45:00|5889|5883|5896.5|5890.5|5897.5|5891.5|5884.5|5878.5|295
1637945400000|2021-11-26 16:50:00|5897.5|5891.5|5902|5896|5906.5|5900.5|5895.5|5889.5|502
1637945700000|2021-11-26 16:55:00|5902.5|5896.5|5899.5|5893.5|5914|5908|5898.5|5892.5|407
1637946000000|2021-11-26 17:00:00|5898.5|5892.5|5899|5893|5904.5|5898.5|5893.5|5887.5|208
1637946300000|2021-11-26 17:05:00|5899.5|5893.5|5900|5894|5904.5|5898.5|5890|5884|339
1637946600000|2021-11-26 17:10:00|5900.5|5894.5|5891|5885|5901.5|5895.5|5891|5885|350
1637946900000|2021-11-26 17:15:00|5891.5|5885.5|5893.5|5887.5|5895.5|5889.5|5886.5|5880.5|327
1637947200000|2021-11-26 17:20:00|5892.5|5886.5|5884|5878|5892.5|5886.5|5878|5872|297
1637947500000|2021-11-26 17:25:00|5884.5|5878.5|5890|5884|5895.5|5889.5|5884|5878|269
1637947800000|2021-11-26 17:30:00|5889.5|5883.5|5934|5928|5935.5|5929.5|5889.5|5883.5|765
1637948100000|2021-11-26 17:35:00|5930|5924|5926|5920|5933.6|5927.6|5920|5914|590
1637948400000|2021-11-26 17:40:00|5924|5918|5925.5|5919.5|5928.5|5922.5|5914.5|5908.5|252
1637948700000|2021-11-26 17:45:00|5926|5920|5922.5|5916.5|5932.5|5926.5|5912.5|5906.5|300
1637949000000|2021-11-26 17:50:00|5922.6|5916.6|5895.5|5889.5|5923.5|5917.5|5891.5|5885.5|851
1637949300000|2021-11-26 17:55:00|5898.5|5892.5|5894|5888|5903.5|5897.5|5888.5|5882.5|1665
1637949600000|2021-11-26 18:00:00|5893|5887|5903.5|5897.5|5906.5|5900.5|5893|5887|882
1638147600000|2021-11-29 01:00:00|5934.2|5928.2|5955.2|5949.2|5969.7|5963.7|5917.1|5911.1|818
1638147900000|2021-11-29 01:05:00|5955.7|5949.7|5962.2|5956.2|5970.2|5964.2|5954.6|5948.6|268
1638148200000|2021-11-29 01:10:00|5963.7|5957.7|5969.5|5963.5|5971.6|5965.6|5958.1|5952.1|206
1638148500000|2021-11-29 01:15:00|5970|5964|5972.4|5966.4|5975|5969|5964.5|5958.5|114
1638148800000|2021-11-29 01:20:00|5972.9|5966.9|5981.5|5975.5|5984.4|5978.4|5972.4|5966.4|120
1638149100000|2021-11-29 01:25:00|5982.5|5976.5|5983.9|5977.9|5984.4|5978.4|5981.4|5975.4|82
1638149400000|2021-11-29 01:30:00|5983.4|5977.4|5992.9|5986.9|5992.9|5986.9|5981.9|5975.9|93
1638149700000|2021-11-29 01:35:00|5993.4|5987.4|5992.9|5986.9|6000.4|5994.4|5983.5|5977.5|144
1638150000000|2021-11-29 01:40:00|5992.5|5986.5|5985|5979|5994.9|5988.9|5983.5|5977.5|109
1638150300000|2021-11-29 01:45:00|5985.5|5979.5|6000.2|5994.2|6002.7|5996.7|5985.5|5979.5|194
1638150600000|2021-11-29 01:50:00|6001.1|5995.1|5995.2|5989.2|6003.2|5997.2|5994.6|5988.6|157
1638150900000|2021-11-29 01:55:00|5995.1|5989.1|6005|5999|6005|5999|5992.1|5986.1|133
1638151200000|2021-11-29 02:00:00|6004.6|5998.6|5998.5|5992.5|6009|6003|5997.6|5991.6|85
1638151500000|2021-11-29 02:05:00|5998|5992|6007.5|6001.5|6012.4|6006.4|5998|5992|164
1638151800000|2021-11-29 02:10:00|6008.9|6002.9|6009.5|6003.5|6011.9|6005.9|6007.9|6001.9|43
1638152100000|2021-11-29 02:15:00|6009.9|6003.9|6004.5|5998.5|6010.5|6004.5|6003|5997|33
1638152400000|2021-11-29 02:20:00|6006|6000|6002.5|5996.5|6006.9|6000.9|6002.5|5996.5|9
1638152700000|2021-11-29 02:25:00|6003.9|5997.9|6004.9|5998.9|6006.4|6000.4|6003.9|5997.9|15
1638153000000|2021-11-29 02:30:00|6004.4|5998.4|6003|5997|6006.4|6000.4|6001|5995|15
1638153300000|2021-11-29 02:35:00|6002|5996|6012.8|6006.8|6013.3|6007.3|6000|5994|29
1638153600000|2021-11-29 02:40:00|6012.9|6006.9|6016.8|6010.8|6019.3|6013.3|6011.3|6005.3|145
1638153900000|2021-11-29 02:45:00|6017.3|6011.3|6021.2|6015.2|6024.2|6018.2|6017.3|6011.3|112
1638154200000|2021-11-29 02:50:00|6021.7|6015.7|6021.1|6015.1|6023.6|6017.6|6019.7|6013.7|23
1638154500000|2021-11-29 02:55:00|6021.6|6015.6|6021.1|6015.1|6023.1|6017.1|6020.6|6014.6|32
1638154800000|2021-11-29 03:00:00|6020.7|6014.7|6020.6|6014.6|6021.6|6015.6|6020.6|6014.6|24
1638155100000|2021-11-29 03:05:00|6021.1|6015.1|6008.8|6002.8|6023.1|6017.1|6008.8|6002.8|99
1638155400000|2021-11-29 03:10:00|6009.2|6003.2|6012.2|6006.2|6012.2|6006.2|6002.7|5996.7|71
1638155700000|2021-11-29 03:15:00|6012.6|6006.6|6006.6|6000.6|6016.6|6010.6|6005.7|5999.7|24
1638156000000|2021-11-29 03:20:00|6006.7|6000.7|6010.2|6004.2|6012.2|6006.2|6006.7|6000.7|12
1638156300000|2021-11-29 03:25:00|6010.7|6004.7|6012.7|6006.7|6012.8|6006.8|6009.8|6003.8|18
1638156600000|2021-11-29 03:30:00|6012.2|6006.2|6011.7|6005.7|6012.7|6006.7|6010.3|6004.3|8
1638156900000|2021-11-29 03:35:00|6010.8|6004.8|6012.8|6006.8|6012.8|6006.8|6008.8|6002.8|7
1638157200000|2021-11-29 03:40:00|6012.3|6006.3|6012.8|6006.8|6012.8|6006.8|6009.3|6003.3|10
1638157500000|2021-11-29 03:45:00|6013.2|6007.2|6011.8|6005.8|6014.3|6008.3|6010.2|6004.2|42
1638157800000|2021-11-29 03:50:00|6010.8|6004.8|6012.7|6006.7|6013.2|6007.2|6010.8|6004.8|8
1638158100000|2021-11-29 03:55:00|6011.8|6005.8|6014.2|6008.2|6014.2|6008.2|6011.8|6005.8|7
1638158400000|2021-11-29 04:00:00|6013.8|6007.8|6011.7|6005.7|6014.2|6008.2|6011.2|6005.2|10
1638158700000|2021-11-29 04:05:00|6011.2|6005.2|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|1
1638159000000|2021-11-29 04:10:00|6010.7|6004.7|6011.2|6005.2|6011.7|6005.7|6009.7|6003.7|4
1638159300000|2021-11-29 04:15:00|6010.7|6004.7|6011.7|6005.7|6012.2|6006.2|6010.2|6004.2|4
1638159600000|2021-11-29 04:20:00|6011.2|6005.2|6011.2|6005.2|6012.2|6006.2|6010.7|6004.7|5
1638159900000|2021-11-29 04:25:00|6009.7|6003.7|6006.3|6000.3|6011.7|6005.7|6006.3|6000.3|37
1638160200000|2021-11-29 04:30:00|6005.8|5999.8|6006.7|6000.7|6007.2|6001.2|6005.4|5999.4|15
1638160500000|2021-11-29 04:35:00|6006.2|6000.2|6007.7|6001.7|6008.2|6002.2|6006.2|6000.2|6
1638160800000|2021-11-29 04:40:00|6007.2|6001.2|6006.7|6000.7|6007.2|6001.2|6004.7|5998.7|14
1638161100000|2021-11-29 04:45:00|6006.2|6000.2|6000.2|5994.2|6006.2|6000.2|6000.2|5994.2|5
1638161400000|2021-11-29 04:50:00|5999.8|5993.8|6000.7|5994.7|6000.7|5994.7|5999.2|5993.2|5
1638161700000|2021-11-29 04:55:00|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|5998.2|5992.2|2
1638162000000|2021-11-29 05:00:00|6000.2|5994.2|5996.3|5990.3|6000.2|5994.2|5995.9|5989.9|12
1638162300000|2021-11-29 05:05:00|5996.8|5990.8|5986.9|5980.9|5997.3|5991.3|5986.9|5980.9|46
1638162600000|2021-11-29 05:10:00|5987.3|5981.3|5982.5|5976.5|5989.9|5983.9|5982.5|5976.5|38
1638162900000|2021-11-29 05:15:00|5983|5977|5976.5|5970.5|5984.5|5978.5|5976.5|5970.5|49
1638163200000|2021-11-29 05:20:00|5970.5|5964.5|5965.1|5959.1|5971|5965|5965|5959|63
1638163500000|2021-11-29 05:25:00|5965|5959|5961.5|5955.5|5967|5961|5960|5954|51
1638163800000|2021-11-29 05:30:00|5962|5956|5971.1|5965.1|5976|5970|5958.6|5952.6|116
1638164100000|2021-11-29 05:35:00|5971|5965|5969.8|5963.8|5974.3|5968.3|5969.3|5963.3|44
1638164400000|2021-11-29 05:40:00|5970.3|5964.3|5944.9|5938.9|5970.3|5964.3|5938.4|5932.4|47
1638164700000|2021-11-29 05:45:00|5945.3|5939.3|5961.8|5955.8|5961.8|5955.8|5945.3|5939.3|57
1638165000000|2021-11-29 05:50:00|5963.3|5957.3|5966.8|5960.8|5968.8|5962.8|5963.3|5957.3|20
1638165300000|2021-11-29 05:55:00|5967.3|5961.3|5966.3|5960.3|5967.3|5961.3|5962.3|5956.3|19
1638165600000|2021-11-29 06:00:00|5964.8|5958.8|5957.6|5951.6|5968.3|5962.3|5957.6|5951.6|40
1638165900000|2021-11-29 06:05:00|5957.5|5951.5|5957.6|5951.6|5957.6|5951.6|5951.6|5945.6|9
1638166200000|2021-11-29 06:10:00|5957.1|5951.1|5955.1|5949.1|5958.6|5952.6|5954.2|5948.2|8
1638166500000|2021-11-29 06:15:00|5954.6|5948.6|5957.1|5951.1|5958.5|5952.5|5954.6|5948.6|4
1638166800000|2021-11-29 06:20:00|5957.5|5951.5|5950.6|5944.6|5960.6|5954.6|5950.1|5944.1|17
1638167100000|2021-11-29 06:25:00|5950.1|5944.1|5956.6|5950.6|5959|5953|5950.1|5944.1|8
1638167400000|2021-11-29 06:30:00|5956.1|5950.1|5951|5945|5957.4|5951.4|5951|5945|5
1638167700000|2021-11-29 06:35:00|5951.5|5945.5|5941.2|5935.2|5952|5946|5940.7|5934.7|22
1638168000000|2021-11-29 06:40:00|5941.7|5935.7|5946.2|5940.2|5946.7|5940.7|5939.3|5933.3|35
1638168300000|2021-11-29 06:45:00|5941.7|5935.7|5940.3|5934.3|5943.6|5937.6|5938.2|5932.2|49
1638168600000|2021-11-29 06:50:00|5939.8|5933.8|5943.8|5937.8|5944.8|5938.8|5936.7|5930.7|29
1638168900000|2021-11-29 06:55:00|5944.3|5938.3|5949.8|5943.8|5949.8|5943.8|5942.3|5936.3|18
1638169200000|2021-11-29 07:00:00|5949.7|5943.7|5953.8|5947.8|5955.2|5949.2|5948.3|5942.3|35
1638169500000|2021-11-29 07:05:00|5954.2|5948.2|5953.7|5947.7|5954.2|5948.2|5951.3|5945.3|11
1638169800000|2021-11-29 07:10:00|5954.2|5948.2|5953.3|5947.3|5956.2|5950.2|5951.7|5945.7|20
1638170100000|2021-11-29 07:15:00|5952.8|5946.8|5957.2|5951.2|5957.2|5951.2|5951.2|5945.2|16
1638170400000|2021-11-29 07:20:00|5955.7|5949.7|5956.2|5950.2|5957.7|5951.7|5954.2|5948.2|20
1638170700000|2021-11-29 07:25:00|5956.7|5950.7|5958.2|5952.2|5959.2|5953.2|5955.7|5949.7|20
1638171000000|2021-11-29 07:30:00|5958.7|5952.7|5960.7|5954.7|5961.2|5955.2|5957.7|5951.7|13
1638171300000|2021-11-29 07:35:00|5959.7|5953.7|5965.7|5959.7|5966.2|5960.2|5956.8|5950.8|55
1638171600000|2021-11-29 07:40:00|5967.2|5961.2|5964.7|5958.7|5971.1|5965.1|5964.7|5958.7|39
1638171900000|2021-11-29 07:45:00|5966.2|5960.2|5971.8|5965.8|5973.2|5967.2|5966.2|5960.2|173
1638172200000|2021-11-29 07:50:00|5970.8|5964.8|5976.2|5970.2|5978.2|5972.2|5970.8|5964.8|32
1638172500000|2021-11-29 07:55:00|5976.7|5970.7|5976.2|5970.2|5979.7|5973.7|5973.7|5967.7|24
1638172800000|2021-11-29 08:00:00|5975.7|5969.7|5967.8|5961.8|5980.7|5974.7|5966.3|5960.3|80
1638173100000|2021-11-29 08:05:00|5968.3|5962.3|5965.8|5959.8|5972.7|5966.7|5965.8|5959.8|14
1638173400000|2021-11-29 08:10:00|5964.3|5958.3|5960.3|5954.3|5965.8|5959.8|5960.3|5954.3|19
1638173700000|2021-11-29 08:15:00|5956.4|5950.4|5951.3|5945.3|5961.3|5955.3|5951.3|5945.3|76
1638174000000|2021-11-29 08:20:00|5951.8|5945.8|5948.3|5942.3|5951.8|5945.8|5943.3|5937.3|45
1638174300000|2021-11-29 08:25:00|5948.8|5942.8|5948.5|5942.5|5948.8|5942.8|5945.5|5939.5|8
1638174600000|2021-11-29 08:30:00|5947.9|5941.9|5957.8|5951.8|5957.8|5951.8|5947.9|5941.9|52
1638174900000|2021-11-29 08:35:00|5958.2|5952.2|5956.8|5950.8|5961.3|5955.3|5955.8|5949.8|45
1638175200000|2021-11-29 08:40:00|5956.3|5950.3|5938.8|5932.8|5956.3|5950.3|5937.4|5931.4|45
1638175500000|2021-11-29 08:45:00|5938.4|5932.4|5936.3|5930.3|5938.4|5932.4|5933.8|5927.8|29
1638175800000|2021-11-29 08:50:00|5935.3|5929.3|5939.7|5933.7|5940.8|5934.8|5930.4|5924.4|42
1638176100000|2021-11-29 08:55:00|5938.2|5932.2|5947.2|5941.2|5948.2|5942.2|5935.7|5929.7|54
1638176400000|2021-11-29 09:00:00|5946.8|5940.8|5946|5940|5946.8|5940.8|5938.8|5932.8|57
1638176700000|2021-11-29 09:05:00|5945.6|5939.6|5944.6|5938.6|5953.6|5947.6|5944.6|5938.6|30
1638177000000|2021-11-29 09:10:00|5944.1|5938.1|5953|5947|5955.4|5949.4|5940.6|5934.6|23
1638177300000|2021-11-29 09:15:00|5953.5|5947.5|5947|5941|5955.1|5949.1|5947|5941|42
1638177600000|2021-11-29 09:20:00|5946.5|5940.5|5951|5945|5951|5945|5945.1|5939.1|37
1638177900000|2021-11-29 09:25:00|5952|5946|5939.5|5933.5|5952|5946|5939|5933|19
1638178200000|2021-11-29 09:30:00|5939|5933|5930|5924|5940|5934|5927|5921|39
1638178500000|2021-11-29 09:35:00|5929.6|5923.6|5927.1|5921.1|5930|5924|5924.6|5918.6|24
1638178800000|2021-11-29 09:40:00|5926.1|5920.1|5922.1|5916.1|5931.5|5925.5|5917.2|5911.2|43
1638179100000|2021-11-29 09:45:00|5922.2|5916.2|5931.1|5925.1|5931.1|5925.1|5918.7|5912.7|37
1638179400000|2021-11-29 09:50:00|5931.6|5925.6|5920.2|5914.2|5931.6|5925.6|5920.2|5914.2|27
1638179700000|2021-11-29 09:55:00|5920.7|5914.7|5927.7|5921.7|5928.2|5922.2|5918.2|5912.2|32
1638180000000|2021-11-29 10:00:00|5928.2|5922.2|5928.7|5922.7|5933.2|5927.2|5924.7|5918.7|85
1638180300000|2021-11-29 10:05:00|5927.2|5921.2|5928.2|5922.2|5928.2|5922.2|5924.2|5918.2|30
1638180600000|2021-11-29 10:10:00|5927.8|5921.8|5927.2|5921.2|5930.7|5924.7|5924.2|5918.2|27
1638180900000|2021-11-29 10:15:00|5927.7|5921.7|5927.8|5921.8|5927.8|5921.8|5922.2|5916.2|67
1638181200000|2021-11-29 10:20:00|5929.3|5923.3|5931.3|5925.3|5934.7|5928.7|5924.8|5918.8|30
1638181500000|2021-11-29 10:25:00|5931.8|5925.8|5939.7|5933.7|5940.2|5934.2|5931.8|5925.8|73
1638181800000|2021-11-29 10:30:00|5940.2|5934.2|5946.6|5940.6|5952.1|5946.1|5940.2|5934.2|74
1638182100000|2021-11-29 10:35:00|5947.6|5941.6|5943.1|5937.1|5950.1|5944.1|5943.1|5937.1|17
1638182400000|2021-11-29 10:40:00|5944.6|5938.6|5942.6|5936.6|5945.1|5939.1|5937.6|5931.6|10
1638182700000|2021-11-29 10:45:00|5942.1|5936.1|5936.6|5930.6|5943.1|5937.1|5936.1|5930.1|24
1638183000000|2021-11-29 10:50:00|5936.1|5930.1|5938.6|5932.6|5941.1|5935.1|5936.1|5930.1|13
1638183300000|2021-11-29 10:55:00|5940.5|5934.5|5938.1|5932.1|5942.1|5936.1|5936.6|5930.6|20
1638183600000|2021-11-29 11:00:00|5938.2|5932.2|5938.1|5932.1|5941.1|5935.1|5937.6|5931.6|10
1638183900000|2021-11-29 11:05:00|5937.6|5931.6|5937.1|5931.1|5941.1|5935.1|5935.6|5929.6|28
1638184200000|2021-11-29 11:10:00|5935.6|5929.6|5937.1|5931.1|5937.1|5931.1|5933.6|5927.6|7
1638184500000|2021-11-29 11:15:00|5938|5932|5936.6|5930.6|5938.6|5932.6|5936.1|5930.1|9
1638184800000|2021-11-29 11:20:00|5936.1|5930.1|5941.1|5935.1|5945.2|5939.2|5935.1|5929.1|73
1638185100000|2021-11-29 11:25:00|5940.6|5934.6|5927.2|5921.2|5941.1|5935.1|5927.2|5921.2|92
1638185400000|2021-11-29 11:30:00|5926.7|5920.7|5928.7|5922.7|5932.2|5926.2|5924.3|5918.3|42
1638185700000|2021-11-29 11:35:00|5930.2|5924.2|5927.2|5921.2|5930.2|5924.2|5926.3|5920.3|11
1638186000000|2021-11-29 11:40:00|5926.8|5920.8|5932.7|5926.7|5933.2|5927.2|5926.2|5920.2|13
1638186300000|2021-11-29 11:45:00|5933.2|5927.2|5937.7|5931.7|5940.7|5934.7|5933.2|5927.2|24
1638186600000|2021-11-29 11:50:00|5937.3|5931.3|5938.2|5932.2|5940.2|5934.2|5935.7|5929.7|16
1638186900000|2021-11-29 11:55:00|5939.6|5933.6|5938.7|5932.7|5943.2|5937.2|5938.7|5932.7|13
1638187200000|2021-11-29 12:00:00|5940.1|5934.1|5934.7|5928.7|5942.2|5936.2|5934.2|5928.2|15
1638187500000|2021-11-29 12:05:00|5934.2|5928.2|5924.7|5918.7|5935.2|5929.2|5921.2|5915.2|221
1638187800000|2021-11-29 12:10:00|5925.6|5919.6|5925.7|5919.7|5930.7|5924.7|5921.2|5915.2|128
1638188100000|2021-11-29 12:15:00|5926.6|5920.6|5924.2|5918.2|5927.2|5921.2|5923.7|5917.7|16
1638188400000|2021-11-29 12:20:00|5925.2|5919.2|5916.4|5910.4|5925.2|5919.2|5914.4|5908.4|181
1638188700000|2021-11-29 12:25:00|5914.4|5908.4|5911.4|5905.4|5916.4|5910.4|5911.4|5905.4|105
1638189000000|2021-11-29 12:30:00|5911.8|5905.8|5913.8|5907.8|5914.8|5908.8|5911.3|5905.3|140
1638189300000|2021-11-29 12:35:00|5913.3|5907.3|5904.8|5898.8|5918.2|5912.2|5904.8|5898.8|138
1638189600000|2021-11-29 12:40:00|5904.9|5898.9|5911.2|5905.2|5911.2|5905.2|5904.9|5898.9|32
1638189900000|2021-11-29 12:45:00|5911.7|5905.7|5921.7|5915.7|5922.2|5916.2|5911.6|5905.6|125
1638190200000|2021-11-29 12:50:00|5921.6|5915.6|5922.1|5916.1|5922.1|5916.1|5917.2|5911.2|25
1638190500000|2021-11-29 12:55:00|5922.2|5916.2|5929|5923|5936.5|5930.5|5922.2|5916.2|149
1638190800000|2021-11-29 13:00:00|5928.5|5922.5|5927.4|5921.4|5933.9|5927.9|5927|5921|101
1638191100000|2021-11-29 13:05:00|5927.9|5921.9|5927.9|5921.9|5930.9|5924.9|5924|5918|17
1638191400000|2021-11-29 13:10:00|5927.4|5921.4|5925|5919|5929.4|5923.4|5915.5|5909.5|216
1638191700000|2021-11-29 13:15:00|5924.9|5918.9|5926.9|5920.9|5926.9|5920.9|5920.4|5914.4|148
1638192000000|2021-11-29 13:20:00|5926.4|5920.4|5932.3|5926.3|5934.4|5928.4|5926.4|5920.4|130
1638192300000|2021-11-29 13:25:00|5932.9|5926.9|5933.8|5927.8|5934.3|5928.3|5927.9|5921.9|280
1638192600000|2021-11-29 13:30:00|5934.3|5928.3|5934.8|5928.8|5941.2|5935.2|5933.3|5927.3|109
1638192900000|2021-11-29 13:35:00|5932.8|5926.8|5938.8|5932.8|5939.7|5933.7|5929.3|5923.3|31
1638193200000|2021-11-29 13:40:00|5939.8|5933.8|5942.9|5936.9|5944.4|5938.4|5936.9|5930.9|121
1638196200000|2021-11-29 14:30:00|5942.5|5936.5|5924.2|5918.2|5947|5941|5889.5|5883.5|1747
1638196500000|2021-11-29 14:35:00|5923.7|5917.7|5917.3|5911.3|5942.1|5936.1|5910.3|5904.3|795
1638196800000|2021-11-29 14:40:00|5917.8|5911.8|5918.4|5912.4|5918.9|5912.9|5899.4|5893.4|2064
1638197100000|2021-11-29 14:45:00|5918.9|5912.9|5887.6|5881.6|5918.9|5912.9|5874.6|5868.6|899
1638197400000|2021-11-29 14:50:00|5886.6|5880.6|5861.3|5855.3|5894.1|5888.1|5859.8|5853.8|523
1638197700000|2021-11-29 14:55:00|5861.8|5855.8|5845.6|5839.6|5868.8|5862.8|5836.2|5830.2|915
1638198000000|2021-11-29 15:00:00|5845.1|5839.1|5839.2|5833.2|5860.9|5854.9|5837.6|5831.6|924
1638198300000|2021-11-29 15:05:00|5838.7|5832.7|5830.9|5824.9|5840.8|5834.8|5821.9|5815.9|1170
1638198600000|2021-11-29 15:10:00|5830.5|5824.5|5837.3|5831.3|5838.3|5832.3|5823.9|5817.9|512
1638198900000|2021-11-29 15:15:00|5836.9|5830.9|5844.3|5838.3|5854.2|5848.2|5836.9|5830.9|337
1638199200000|2021-11-29 15:20:00|5844.2|5838.2|5835.1|5829.1|5845.1|5839.1|5835.1|5829.1|290
1638199500000|2021-11-29 15:25:00|5834.1|5828.1|5832.3|5826.3|5846.2|5840.2|5826.7|5820.7|298
1638199800000|2021-11-29 15:30:00|5831.8|5825.8|5833.3|5827.3|5833.3|5827.3|5822.8|5816.8|447
1638200100000|2021-11-29 15:35:00|5833.2|5827.2|5836.8|5830.8|5840.7|5834.7|5828.7|5822.7|304
1638200400000|2021-11-29 15:40:00|5837.2|5831.2|5837.7|5831.7|5850.7|5844.7|5833.3|5827.3|262
1638200700000|2021-11-29 15:45:00|5837.2|5831.2|5839.2|5833.2|5847.7|5841.7|5835.6|5829.6|205
1638201000000|2021-11-29 15:50:00|5838.2|5832.2|5844.2|5838.2|5854.6|5848.6|5836.7|5830.7|225
1638201300000|2021-11-29 15:55:00|5844.7|5838.7|5838.1|5832.1|5845.7|5839.7|5837.2|5831.2|194
1638201600000|2021-11-29 16:00:00|5838.6|5832.6|5847.7|5841.7|5847.7|5841.7|5836.2|5830.2|256
1638201900000|2021-11-29 16:05:00|5847.2|5841.2|5846.2|5840.2|5851.7|5845.7|5842.2|5836.2|214
1638202200000|2021-11-29 16:10:00|5845.2|5839.2|5849.1|5843.1|5854.1|5848.1|5843.2|5837.2|206
1638202500000|2021-11-29 16:15:00|5851|5845|5848.9|5842.9|5851|5845|5843|5837|365
1638202800000|2021-11-29 16:20:00|5849|5843|5841.3|5835.3|5851.1|5845.1|5839.3|5833.3|307
1638203100000|2021-11-29 16:25:00|5840.8|5834.8|5841.8|5835.8|5848.8|5842.8|5836|5830|286
1638203400000|2021-11-29 16:30:00|5841.4|5835.4|5841.8|5835.8|5842.2|5836.2|5836.4|5830.4|425
1638203700000|2021-11-29 16:35:00|5841.3|5835.3|5844.7|5838.7|5848.8|5842.8|5839.8|5833.8|165
1638204000000|2021-11-29 16:40:00|5844.3|5838.3|5852.7|5846.7|5856.2|5850.2|5844.3|5838.3|225
1638204300000|2021-11-29 16:45:00|5852.8|5846.8|5842.8|5836.8|5854.7|5848.7|5842.4|5836.4|401
1638204600000|2021-11-29 16:50:00|5842.3|5836.3|5842.9|5836.9|5844.9|5838.9|5836.9|5830.9|158
1638204900000|2021-11-29 16:55:00|5843.4|5837.4|5839.5|5833.5|5843.4|5837.4|5837.5|5831.5|242
1638205200000|2021-11-29 17:00:00|5840|5834|5841.9|5835.9|5843.5|5837.5|5839|5833|106
1638205500000|2021-11-29 17:05:00|5841.4|5835.4|5837.9|5831.9|5844.5|5838.5|5837.4|5831.4|142
1638205800000|2021-11-29 17:10:00|5838.4|5832.4|5843|5837|5844.5|5838.5|5836.9|5830.9|166
1638206100000|2021-11-29 17:15:00|5842.5|5836.5|5840|5834|5842.5|5836.5|5835.6|5829.6|113
1638206400000|2021-11-29 17:20:00|5840.6|5834.6|5842|5836|5843.9|5837.9|5839|5833|169
1638206700000|2021-11-29 17:25:00|5842.5|5836.5|5831.2|5825.2|5843.5|5837.5|5830.2|5824.2|551
1638207000000|2021-11-29 17:30:00|5831.1|5825.1|5834.2|5828.2|5839.1|5833.1|5830.2|5824.2|308
1638207300000|2021-11-29 17:35:00|5834.6|5828.6|5844.5|5838.5|5844.5|5838.5|5834.1|5828.1|283
1638207600000|2021-11-29 17:40:00|5844.1|5838.1|5843|5837|5846|5840|5842|5836|124
1638207900000|2021-11-29 17:45:00|5842|5836|5839.5|5833.5|5846|5840|5838.5|5832.5|113
1638208200000|2021-11-29 17:50:00|5840.5|5834.5|5840|5834|5841.5|5835.5|5834.5|5828.5|259
1638208500000|2021-11-29 17:55:00|5839.5|5833.5|5842|5836|5842|5836|5836.5|5830.5|161
1638208800000|2021-11-29 18:00:00|5841.6|5835.6|5837.1|5831.1|5844|5838|5836|5830|563
1638209100000|2021-11-29 18:05:00|5834.6|5828.6|5832.1|5826.1|5837|5831|5831.5|5825.5|355
1638209400000|2021-11-29 18:10:00|5831.6|5825.6|5829.6|5823.6|5831.6|5825.6|5827.7|5821.7|111
1638209700000|2021-11-29 18:15:00|5829.1|5823.1|5832.5|5826.5|5836|5830|5827.6|5821.6|166
1638210000000|2021-11-29 18:20:00|5833|5827|5837|5831|5840.3|5834.3|5833|5827|173
1638210300000|2021-11-29 18:25:00|5838|5832|5842.9|5836.9|5844.4|5838.4|5838|5832|80
1638210600000|2021-11-29 18:30:00|5843|5837|5841.1|5835.1|5844|5838|5840|5834|116
1638210900000|2021-11-29 18:35:00|5840.1|5834.1|5836.1|5830.1|5841.1|5835.1|5836.1|5830.1|107
1638211200000|2021-11-29 18:40:00|5836.6|5830.6|5833.1|5827.1|5838.1|5832.1|5831.1|5825.1|138
1638211500000|2021-11-29 18:45:00|5832.7|5826.7|5833.2|5827.2|5834.7|5828.7|5831.7|5825.7|312
1638211800000|2021-11-29 18:50:00|5833.7|5827.7|5837.2|5831.2|5837.6|5831.6|5831.7|5825.7|379
1638212100000|2021-11-29 18:55:00|5836.7|5830.7|5830.2|5824.2|5838.2|5832.2|5828.7|5822.7|316
1638212400000|2021-11-29 19:00:00|5830.7|5824.7|5831.9|5825.9|5833.4|5827.4|5826.8|5820.8|279
1638212700000|2021-11-29 19:05:00|5831.4|5825.4|5834.4|5828.4|5836.4|5830.4|5826.8|5820.8|735
1638213000000|2021-11-29 19:10:00|5834|5828|5829.8|5823.8|5839.5|5833.5|5826.9|5820.9|2072
1638213300000|2021-11-29 19:15:00|5830.4|5824.4|5829.4|5823.4|5835.9|5829.9|5826.8|5820.8|596
1638234000000|2021-11-30 01:00:00|5807|5801|5797.5|5791.5|5812.6|5806.6|5796|5790|420
1638234300000|2021-11-30 01:05:00|5797.1|5791.1|5782.5|5776.5|5797.1|5791.1|5780.6|5774.6|246
1638234600000|2021-11-30 01:10:00|5783|5777|5782.5|5776.5|5784.4|5778.4|5779.6|5773.6|482
1638234900000|2021-11-30 01:15:00|5782.1|5776.1|5776.5|5770.5|5782.5|5776.5|5772.2|5766.2|162
1638235200000|2021-11-30 01:20:00|5776|5770|5770.6|5764.6|5777.4|5771.4|5769.6|5763.6|56
1638235500000|2021-11-30 01:25:00|5770.1|5764.1|5764.5|5758.5|5770.1|5764.1|5763.2|5757.2|110
1638235800000|2021-11-30 01:30:00|5765|5759|5767.5|5761.5|5768.5|5762.5|5761.7|5755.7|71
1638236100000|2021-11-30 01:35:00|5767|5761|5765.5|5759.5|5767|5761|5761|5755|61
1638236400000|2021-11-30 01:40:00|5766.5|5760.5|5766|5760|5766.5|5760.5|5760.1|5754.1|74
1638236700000|2021-11-30 01:45:00|5766.5|5760.5|5761.1|5755.1|5769.4|5763.4|5760.6|5754.6|90
1638237000000|2021-11-30 01:50:00|5761.6|5755.6|5761.5|5755.5|5761.6|5755.6|5760.5|5754.5|208
1638237300000|2021-11-30 01:55:00|5761|5755|5755.8|5749.8|5761.5|5755.5|5755.7|5749.7|164
1638237600000|2021-11-30 02:00:00|5756.2|5750.2|5756.3|5750.3|5756.8|5750.8|5754.8|5748.8|87
1638237900000|2021-11-30 02:05:00|5756.2|5750.2|5747.4|5741.4|5756.2|5750.2|5746.9|5740.9|247
1638238200000|2021-11-30 02:10:00|5746.9|5740.9|5742.6|5736.6|5747.4|5741.4|5742.2|5736.2|53
1638238500000|2021-11-30 02:15:00|5743.1|5737.1|5742.5|5736.5|5743.6|5737.6|5742|5736|46
1638238800000|2021-11-30 02:20:00|5742|5736|5745|5739|5745|5739|5742|5736|71
1638239100000|2021-11-30 02:25:00|5744.5|5738.5|5744.5|5738.5|5745.9|5739.9|5744|5738|31
1638239400000|2021-11-30 02:30:00|5743.5|5737.5|5741|5735|5745|5739|5739.7|5733.7|118
1638239700000|2021-11-30 02:35:00|5741.5|5735.5|5732.6|5726.6|5741.5|5735.5|5728.2|5722.2|130
1638240000000|2021-11-30 02:40:00|5732.1|5726.1|5731.7|5725.7|5734.6|5728.6|5730.2|5724.2|40
1638240300000|2021-11-30 02:45:00|5731.2|5725.2|5731|5725|5732.1|5726.1|5728.2|5722.2|75
1638240600000|2021-11-30 02:50:00|5730.1|5724.1|5731|5725|5731.1|5725.1|5729.6|5723.6|50
1638240900000|2021-11-30 02:55:00|5731.9|5725.9|5733.5|5727.5|5734.1|5728.1|5731|5725|87
1638241200000|2021-11-30 03:00:00|5733.1|5727.1|5728.9|5722.9|5733.5|5727.5|5728.4|5722.4|34
1638241500000|2021-11-30 03:05:00|5727.9|5721.9|5723.6|5717.6|5728.6|5722.6|5723.1|5717.1|52
1638241800000|2021-11-30 03:10:00|5723.1|5717.1|5723.6|5717.6|5724|5718|5723|5717|116
1638242100000|2021-11-30 03:15:00|5724|5718|5725.4|5719.4|5726.3|5720.3|5722.8|5716.8|223
1638242400000|2021-11-30 03:20:00|5725.8|5719.8|5734.2|5728.2|5734.7|5728.7|5724.4|5718.4|92
1638242700000|2021-11-30 03:25:00|5733.7|5727.7|5731.7|5725.7|5736.7|5730.7|5729.2|5723.2|137
1638243000000|2021-11-30 03:30:00|5732.6|5726.6|5733.2|5727.2|5733.2|5727.2|5728.7|5722.7|29
1638243300000|2021-11-30 03:35:00|5733.1|5727.1|5745.2|5739.2|5746.6|5740.6|5732.6|5726.6|47
1638243600000|2021-11-30 03:40:00|5744.7|5738.7|5743.2|5737.2|5744.7|5738.7|5741.7|5735.7|18
1638243900000|2021-11-30 03:45:00|5742.7|5736.7|5742.1|5736.1|5742.7|5736.7|5740.6|5734.6|9
1638244200000|2021-11-30 03:50:00|5741.1|5735.1|5741.7|5735.7|5743.1|5737.1|5741.1|5735.1|3
1638244500000|2021-11-30 03:55:00|5742.2|5736.2|5740.1|5734.1|5742.2|5736.2|5738.6|5732.6|9
1638244800000|2021-11-30 04:00:00|5739.6|5733.6|5740.1|5734.1|5740.6|5734.6|5739.1|5733.1|12
1638245100000|2021-11-30 04:05:00|5739.6|5733.6|5743.5|5737.5|5744.5|5738.5|5739.1|5733.1|75
1638245400000|2021-11-30 04:10:00|5743|5737|5746.5|5740.5|5746.5|5740.5|5743|5737|11
1638245700000|2021-11-30 04:15:00|5749.5|5743.5|5754.4|5748.4|5755.9|5749.9|5749.5|5743.5|106
1638246000000|2021-11-30 04:20:00|5754.8|5748.8|5754.9|5748.9|5754.9|5748.9|5750.4|5744.4|12
1638246300000|2021-11-30 04:25:00|5754.4|5748.4|5756.4|5750.4|5757.4|5751.4|5754.4|5748.4|3
1638246600000|2021-11-30 04:30:00|5756|5750|5756.4|5750.4|5757.4|5751.4|5753.4|5747.4|33
1638246900000|2021-11-30 04:35:00|5755|5749|5755.4|5749.4|5755.4|5749.4|5750.9|5744.9|11
1638247200000|2021-11-30 04:40:00|5755.5|5749.5|5759.4|5753.4|5760.4|5754.4|5754.9|5748.9|9
1638247500000|2021-11-30 04:45:00|5760.4|5754.4|5764.4|5758.4|5764.4|5758.4|5760.4|5754.4|20
1638247800000|2021-11-30 04:50:00|5763.9|5757.9|5760.4|5754.4|5765.4|5759.4|5758.4|5752.4|42
1638248100000|2021-11-30 04:55:00|5759.9|5753.9|5761.9|5755.9|5763.4|5757.4|5759.4|5753.4|47
1638248400000|2021-11-30 05:00:00|5760.4|5754.4|5763.4|5757.4|5763.4|5757.4|5759.9|5753.9|3
1638248700000|2021-11-30 05:05:00|5762.9|5756.9|5755.5|5749.5|5763|5757|5755.5|5749.5|31
1638249000000|2021-11-30 05:10:00|5755|5749|5751.1|5745.1|5756.4|5750.4|5751.1|5745.1|21
1638249300000|2021-11-30 05:15:00|5751.6|5745.6|5747.6|5741.6|5751.6|5745.6|5747.1|5741.1|43
1638249600000|2021-11-30 05:20:00|5746.7|5740.7|5743.6|5737.6|5746.7|5740.7|5742.2|5736.2|57
1638249900000|2021-11-30 05:25:00|5743.2|5737.2|5744.2|5738.2|5745.3|5739.3|5738.8|5732.8|136
1638250200000|2021-11-30 05:30:00|5743.7|5737.7|5733.2|5727.2|5743.7|5737.7|5729.9|5723.9|149
1638250500000|2021-11-30 05:35:00|5733.7|5727.7|5732.7|5726.7|5736.1|5730.1|5730.3|5724.3|38
1638250800000|2021-11-30 05:40:00|5732.3|5726.3|5724.9|5718.9|5732.7|5726.7|5724.9|5718.9|141
1638251100000|2021-11-30 05:45:00|5724.8|5718.8|5723.3|5717.3|5725.3|5719.3|5721.8|5715.8|224
1638251400000|2021-11-30 05:50:00|5722.9|5716.9|5719.3|5713.3|5723.8|5717.8|5719.3|5713.3|61
1638251700000|2021-11-30 05:55:00|5718.9|5712.9|5714.3|5708.3|5719.8|5713.8|5712|5706|95
1638252000000|2021-11-30 06:00:00|5713.8|5707.8|5714.3|5708.3|5720.2|5714.2|5713.8|5707.8|78
1638252300000|2021-11-30 06:05:00|5713.8|5707.8|5708.5|5702.5|5714.3|5708.3|5706.2|5700.2|102
1638252600000|2021-11-30 06:10:00|5708.1|5702.1|5713.4|5707.4|5713.9|5707.9|5706.7|5700.7|114
1638252900000|2021-11-30 06:15:00|5712.9|5706.9|5714.9|5708.9|5716.3|5710.3|5707.1|5701.1|172
1638253200000|2021-11-30 06:20:00|5715.4|5709.4|5712|5706|5715.9|5709.9|5707.1|5701.1|141
1638253500000|2021-11-30 06:25:00|5711.5|5705.5|5711.5|5705.5|5712.9|5706.9|5706.2|5700.2|172
1638253800000|2021-11-30 06:30:00|5711.1|5705.1|5693.3|5687.3|5711.5|5705.5|5692.2|5686.2|206
1638254100000|2021-11-30 06:35:00|5692.8|5686.8|5694.3|5688.3|5697.4|5691.4|5692.2|5686.2|84
1638254400000|2021-11-30 06:40:00|5694.8|5688.8|5696.3|5690.3|5698.8|5692.8|5692.3|5686.3|61
1638254700000|2021-11-30 06:45:00|5695.9|5689.9|5696.3|5690.3|5697.2|5691.2|5694.3|5688.3|27
1638255000000|2021-11-30 06:50:00|5696.8|5690.8|5689.3|5683.3|5696.8|5690.8|5688.8|5682.8|54
1638255300000|2021-11-30 06:55:00|5688.9|5682.9|5689.3|5683.3|5692.3|5686.3|5687.3|5681.3|26
1638255600000|2021-11-30 07:00:00|5688.9|5682.9|5685|5679|5688.9|5682.9|5684.7|5678.7|118
1638255900000|2021-11-30 07:05:00|5686|5680|5692.6|5686.6|5693.1|5687.1|5680.2|5674.2|227
1638256200000|2021-11-30 07:10:00|5693.1|5687.1|5682.7|5676.7|5693.1|5687.1|5680.2|5674.2|50
1638256500000|2021-11-30 07:15:00|5683.2|5677.2|5684.1|5678.1|5685.6|5679.6|5681.6|5675.6|42
1638256800000|2021-11-30 07:20:00|5683.7|5677.7|5682.7|5676.7|5684.7|5678.7|5682.7|5676.7|45
1638257100000|2021-11-30 07:25:00|5683.6|5677.6|5678.3|5672.3|5683.7|5677.7|5677.3|5671.3|48
1638257400000|2021-11-30 07:30:00|5678.8|5672.8|5673.8|5667.8|5680.7|5674.7|5673.3|5667.3|61
1638257700000|2021-11-30 07:35:00|5673.3|5667.3|5673.5|5667.5|5674.5|5668.5|5669|5663|171
1638258000000|2021-11-30 07:40:00|5674.4|5668.4|5677.3|5671.3|5678.2|5672.2|5670.3|5664.3|184
1638258300000|2021-11-30 07:45:00|5674.8|5668.8|5676.3|5670.3|5679.7|5673.7|5673.3|5667.3|34
1638258600000|2021-11-30 07:50:00|5676.8|5670.8|5680.7|5674.7|5682.2|5676.2|5675.3|5669.3|51
1638258900000|2021-11-30 07:55:00|5681.1|5675.1|5684.7|5678.7|5686.2|5680.2|5680.7|5674.7|61
1638259200000|2021-11-30 08:00:00|5684.3|5678.3|5681.2|5675.2|5689.1|5683.1|5681.2|5675.2|49
1638259500000|2021-11-30 08:05:00|5681.1|5675.1|5684.2|5678.2|5684.7|5678.7|5679.2|5673.2|91
1638259800000|2021-11-30 08:10:00|5684.6|5678.6|5676.6|5670.6|5684.7|5678.7|5675.2|5669.2|30
1638260100000|2021-11-30 08:15:00|5676.2|5670.2|5673.3|5667.3|5680.9|5674.9|5671.2|5665.2|69
1638260400000|2021-11-30 08:20:00|5673.4|5667.4|5678.3|5672.3|5682|5676|5673.4|5667.4|120
1638260700000|2021-11-30 08:25:00|5677.8|5671.8|5674.8|5668.8|5678.8|5672.8|5672.8|5666.8|93
1638261000000|2021-11-30 08:30:00|5674.4|5668.4|5682.9|5676.9|5683.8|5677.8|5672.4|5666.4|131
1638261300000|2021-11-30 08:35:00|5683.8|5677.8|5657.1|5651.1|5683.9|5677.9|5657.1|5651.1|533
1638261600000|2021-11-30 08:40:00|5657.2|5651.2|5663.7|5657.7|5665.7|5659.7|5651.4|5645.4|359
1638261900000|2021-11-30 08:45:00|5663.2|5657.2|5649.9|5643.9|5663.2|5657.2|5649.8|5643.8|64
1638262200000|2021-11-30 08:50:00|5650|5644|5650.7|5644.7|5658.3|5652.3|5649.9|5643.9|32
1638262500000|2021-11-30 08:55:00|5651.2|5645.2|5655.8|5649.8|5658.2|5652.2|5649.6|5643.6|70
1638262800000|2021-11-30 09:00:00|5655.3|5649.3|5661|5655|5661|5655|5652.8|5646.8|34
1638263100000|2021-11-30 09:05:00|5660.1|5654.1|5664|5658|5664|5658|5658.1|5652.1|26
1638263400000|2021-11-30 09:10:00|5665.8|5659.8|5666.9|5660.9|5673.9|5667.9|5664.9|5658.9|45
1638263700000|2021-11-30 09:15:00|5667.4|5661.4|5667.1|5661.1|5672.9|5666.9|5662.4|5656.4|46
1638264000000|2021-11-30 09:20:00|5667.4|5661.4|5658.8|5652.8|5669.3|5663.3|5656.8|5650.8|309
1638264300000|2021-11-30 09:25:00|5661.2|5655.2|5672.8|5666.8|5673.3|5667.3|5659.8|5653.8|110
1638264600000|2021-11-30 09:30:00|5673.7|5667.7|5673.1|5667.1|5678.2|5672.2|5667.7|5661.7|109
1638264900000|2021-11-30 09:35:00|5672.6|5666.6|5678.5|5672.5|5681|5675|5669.6|5663.6|48
1638265200000|2021-11-30 09:40:00|5678.9|5672.9|5674.4|5668.4|5688|5682|5674.4|5668.4|230
1638265500000|2021-11-30 09:45:00|5675.4|5669.4|5674.1|5668.1|5677.9|5671.9|5672|5666|189
1638265800000|2021-11-30 09:50:00|5674.6|5668.6|5666.7|5660.7|5674.6|5668.6|5661.2|5655.2|223
1638266100000|2021-11-30 09:55:00|5667.2|5661.2|5664.2|5658.2|5667.2|5661.2|5662.2|5656.2|56
1638266400000|2021-11-30 10:00:00|5663.2|5657.2|5660.7|5654.7|5666.1|5660.1|5659.7|5653.7|72
1638266700000|2021-11-30 10:05:00|5660.2|5654.2|5660.1|5654.1|5664.8|5658.8|5657.3|5651.3|61
1638267000000|2021-11-30 10:10:00|5660.6|5654.6|5664.6|5658.6|5666.1|5660.1|5660.1|5654.1|72
1638267300000|2021-11-30 10:15:00|5664.2|5658.2|5669.9|5663.9|5677.4|5671.4|5664.1|5658.1|112
1638267600000|2021-11-30 10:20:00|5670.4|5664.4|5661.5|5655.5|5670.4|5664.4|5659.1|5653.1|185
1638267900000|2021-11-30 10:25:00|5661.9|5655.9|5662.1|5656.1|5669.1|5663.1|5661.9|5655.9|52
1638268200000|2021-11-30 10:30:00|5662.6|5656.6|5664.8|5658.8|5669|5663|5662.1|5656.1|210
1638268500000|2021-11-30 10:35:00|5666.4|5660.4|5666.4|5660.4|5668.9|5662.9|5664.8|5658.8|93
1638268800000|2021-11-30 10:40:00|5666.8|5660.8|5664.9|5658.9|5666.9|5660.9|5659.4|5653.4|123
1638269100000|2021-11-30 10:45:00|5665.4|5659.4|5660.9|5654.9|5665.8|5659.8|5660.9|5654.9|42
1638269400000|2021-11-30 10:50:00|5661|5655|5651.7|5645.7|5662.9|5656.9|5650.2|5644.2|91
1638269700000|2021-11-30 10:55:00|5651.2|5645.2|5648.2|5642.2|5654.2|5648.2|5642.2|5636.2|296
1638270000000|2021-11-30 11:00:00|5648.3|5642.3|5652.3|5646.3|5654.2|5648.2|5648.2|5642.2|249
1638270300000|2021-11-30 11:05:00|5651.3|5645.3|5649.8|5643.8|5651.8|5645.8|5643.8|5637.8|216
1638270600000|2021-11-30 11:10:00|5650.8|5644.8|5657|5651|5658|5652|5649.2|5643.2|235
1638270900000|2021-11-30 11:15:00|5657.5|5651.5|5655.6|5649.6|5658.5|5652.5|5653.1|5647.1|11
1638271200000|2021-11-30 11:20:00|5655.2|5649.2|5660.1|5654.1|5661.1|5655.1|5653.6|5647.6|11
1638271500000|2021-11-30 11:25:00|5660.6|5654.6|5647.7|5641.7|5664|5658|5645.9|5639.9|61
1638271800000|2021-11-30 11:30:00|5648.2|5642.2|5646.8|5640.8|5652.7|5646.7|5645.2|5639.2|74
1638272100000|2021-11-30 11:35:00|5646.3|5640.3|5644.3|5638.3|5646.8|5640.8|5639.9|5633.9|107
1638272400000|2021-11-30 11:40:00|5643.8|5637.8|5641.5|5635.5|5648.8|5642.8|5640|5634|82
1638272700000|2021-11-30 11:45:00|5641|5635|5637.4|5631.4|5641.5|5635.5|5632.5|5626.5|89
1638273000000|2021-11-30 11:50:00|5636.4|5630.4|5645.7|5639.7|5648.2|5642.2|5636.4|5630.4|114
1638273300000|2021-11-30 11:55:00|5645.2|5639.2|5657.2|5651.2|5657.2|5651.2|5643.2|5637.2|71
1638273600000|2021-11-30 12:00:00|5657.3|5651.3|5665|5659|5667|5661|5655.7|5649.7|81
1638273900000|2021-11-30 12:05:00|5665.1|5659.1|5666.6|5660.6|5668.9|5662.9|5664.4|5658.4|55
1638274200000|2021-11-30 12:10:00|5666.7|5660.7|5663.6|5657.6|5681.6|5675.6|5662.6|5656.6|97
1638274500000|2021-11-30 12:15:00|5666.6|5660.6|5666.6|5660.6|5672.6|5666.6|5666.1|5660.1|20
1638274800000|2021-11-30 12:20:00|5669.6|5663.6|5667.6|5661.6|5670.1|5664.1|5664.1|5658.1|48
1638275100000|2021-11-30 12:25:00|5668.1|5662.1|5669.1|5663.1|5671.1|5665.1|5659.5|5653.5|94
1638275400000|2021-11-30 12:30:00|5669.2|5663.2|5660.5|5654.5|5671.2|5665.2|5657.7|5651.7|36
1638275700000|2021-11-30 12:35:00|5661|5655|5646.3|5640.3|5661.1|5655.1|5645.7|5639.7|151
1638276000000|2021-11-30 12:40:00|5646.7|5640.7|5642.2|5636.2|5646.8|5640.8|5638.4|5632.4|102
1638276300000|2021-11-30 12:45:00|5641.8|5635.8|5630.7|5624.7|5641.8|5635.8|5629.2|5623.2|97
1638276600000|2021-11-30 12:50:00|5630.8|5624.8|5636.3|5630.3|5638.7|5632.7|5625.5|5619.5|136
1638276900000|2021-11-30 12:55:00|5637.7|5631.7|5634.7|5628.7|5645|5639|5634.1|5628.1|101
1638277200000|2021-11-30 13:00:00|5634.6|5628.6|5641.6|5635.6|5645.8|5639.8|5630.2|5624.2|94
1638277500000|2021-11-30 13:05:00|5641.5|5635.5|5643.5|5637.5|5643.9|5637.9|5639.6|5633.6|37
1638277800000|2021-11-30 13:10:00|5643|5637|5645.5|5639.5|5648.4|5642.4|5639.5|5633.5|76
1638278100000|2021-11-30 13:15:00|5645.4|5639.4|5648.8|5642.8|5650.2|5644.2|5644|5638|178
1638278400000|2021-11-30 13:20:00|5649.3|5643.3|5637|5631|5649.3|5643.3|5635.5|5629.5|71
1638278700000|2021-11-30 13:25:00|5637.4|5631.4|5641.5|5635.5|5643|5637|5632.6|5626.6|92
1638279000000|2021-11-30 13:30:00|5641|5635|5636.5|5630.5|5642.8|5636.8|5630.1|5624.1|112
1638279300000|2021-11-30 13:35:00|5636|5630|5641|5635|5644.9|5638.9|5633.6|5627.6|84
1638279600000|2021-11-30 13:40:00|5641.2|5635.2|5646.5|5640.5|5647|5641|5629|5623|147
1638282600000|2021-11-30 14:30:00|5644|5638|5681.1|5675.1|5683.1|5677.1|5626.8|5620.8|2524
1638282900000|2021-11-30 14:35:00|5678.6|5672.6|5631.5|5625.5|5678.6|5672.6|5626.5|5620.5|745
1638283200000|2021-11-30 14:40:00|5631.4|5625.4|5618.3|5612.3|5632.9|5626.9|5616.8|5610.8|967
1638283500000|2021-11-30 14:45:00|5618.8|5612.8|5617.9|5611.9|5618.8|5612.8|5604.1|5598.1|1056
1638283800000|2021-11-30 14:50:00|5617.4|5611.4|5610.5|5604.5|5631.8|5625.8|5608|5602|623
1638284100000|2021-11-30 14:55:00|5610.9|5604.9|5618.4|5612.4|5618.8|5612.8|5601.1|5595.1|536
1638284400000|2021-11-30 15:00:00|5616.9|5610.9|5625.9|5619.9|5627.9|5621.9|5608.9|5602.9|454
1638284700000|2021-11-30 15:05:00|5624.9|5618.9|5651.1|5645.1|5656.1|5650.1|5618|5612|680
1638285000000|2021-11-30 15:10:00|5649.1|5643.1|5636.4|5630.4|5649.1|5643.1|5632.1|5626.1|690
1638285300000|2021-11-30 15:15:00|5636.9|5630.9|5648|5642|5657.9|5651.9|5635|5629|567
1638285600000|2021-11-30 15:20:00|5647.9|5641.9|5637.1|5631.1|5648.9|5642.9|5633.7|5627.7|332
1638285900000|2021-11-30 15:25:00|5637.6|5631.6|5614.4|5608.4|5641.3|5635.3|5612.5|5606.5|476
1638286200000|2021-11-30 15:30:00|5614.9|5608.9|5602.9|5596.9|5616.9|5610.9|5602|5596|416
1638286500000|2021-11-30 15:35:00|5602.5|5596.5|5592.4|5586.4|5615.1|5609.1|5582|5576|1078
1638286800000|2021-11-30 15:40:00|5592|5586|5584.5|5578.5|5599.4|5593.4|5583.5|5577.5|515
1638287100000|2021-11-30 15:45:00|5584.1|5578.1|5569.6|5563.6|5584.1|5578.1|5569.6|5563.6|649
1638287400000|2021-11-30 15:50:00|5565.1|5559.1|5553.2|5547.2|5575.5|5569.5|5553.2|5547.2|686
1638287700000|2021-11-30 15:55:00|5553.7|5547.7|5563.7|5557.7|5581.5|5575.5|5546.2|5540.2|1078
1638288000000|2021-11-30 16:00:00|5563.6|5557.6|5574.5|5568.5|5575|5569|5558.5|5552.5|797
1638288300000|2021-11-30 16:05:00|5574|5568|5568.5|5562.5|5590.8|5584.8|5562.9|5556.9|398
1638288600000|2021-11-30 16:10:00|5568.1|5562.1|5562.2|5556.2|5578.5|5572.5|5559.2|5553.2|403
1638288900000|2021-11-30 16:15:00|5561.7|5555.7|5575.3|5569.3|5575.8|5569.8|5554.7|5548.7|616
1638289200000|2021-11-30 16:20:00|5574.3|5568.3|5561.2|5555.2|5584.7|5578.7|5559.2|5553.2|266
1638289500000|2021-11-30 16:25:00|5561.6|5555.6|5555.7|5549.7|5561.6|5555.6|5548.2|5542.2|400
1638289800000|2021-11-30 16:30:00|5555.5|5549.5|5541.2|5535.2|5555.9|5549.9|5539.2|5533.2|830
1638290100000|2021-11-30 16:35:00|5540.8|5534.8|5560.3|5554.3|5565.8|5559.8|5537.8|5531.8|418
1638290400000|2021-11-30 16:40:00|5560.7|5554.7|5560.7|5554.7|5561.7|5555.7|5553.3|5547.3|264
1638290700000|2021-11-30 16:45:00|5560.8|5554.8|5549.9|5543.9|5569.7|5563.7|5543.5|5537.5|1486
1638291000000|2021-11-30 16:50:00|5550|5544|5531.9|5525.9|5551.8|5545.8|5528.4|5522.4|402
1638291300000|2021-11-30 16:55:00|5531.5|5525.5|5527.9|5521.9|5543|5537|5526.5|5520.5|587
1638291600000|2021-11-30 17:00:00|5528.8|5522.8|5523.8|5517.8|5533.4|5527.4|5520.3|5514.3|720
1638291900000|2021-11-30 17:05:00|5523.9|5517.9|5514|5508|5525.4|5519.4|5513.5|5507.5|777
1638292200000|2021-11-30 17:10:00|5514.4|5508.4|5491.3|5485.3|5518|5512|5490.8|5484.8|1233
1638292500000|2021-11-30 17:15:00|5490.8|5484.8|5480.2|5474.2|5490.8|5484.8|5473.7|5467.7|853
1638292800000|2021-11-30 17:20:00|5480.6|5474.6|5511.8|5505.8|5517.8|5511.8|5480.6|5474.6|777
1638293100000|2021-11-30 17:25:00|5511.9|5505.9|5492.6|5486.6|5511.9|5505.9|5490.5|5484.5|501
1638293400000|2021-11-30 17:30:00|5491.5|5485.5|5489.6|5483.6|5491.5|5485.5|5481|5475|507
1638293700000|2021-11-30 17:35:00|5490|5484|5507.4|5501.4|5508.5|5502.5|5489|5483|357
1638294000000|2021-11-30 17:40:00|5507.5|5501.5|5510.5|5504.5|5519.3|5513.3|5507.1|5501.1|324
1638294300000|2021-11-30 17:45:00|5511.5|5505.5|5500.3|5494.3|5512|5506|5494.5|5488.5|298
1638294600000|2021-11-30 17:50:00|5499.9|5493.9|5518.3|5512.3|5520.4|5514.4|5499.9|5493.9|344
1638294900000|2021-11-30 17:55:00|5517.9|5511.9|5508.5|5502.5|5517.9|5511.9|5505.5|5499.5|477
1638295200000|2021-11-30 18:00:00|5508|5502|5491|5485|5513|5507|5488|5482|347
1638295500000|2021-11-30 18:05:00|5491.5|5485.5|5493.4|5487.4|5499|5493|5489|5483|418
1638295800000|2021-11-30 18:10:00|5493|5487|5491.1|5485.1|5499|5493|5491.1|5485.1|401
1638296100000|2021-11-30 18:15:00|5494.6|5488.6|5481.2|5475.2|5494.6|5488.6|5480.7|5474.7|372
1638296400000|2021-11-30 18:20:00|5480.6|5474.6|5493.5|5487.5|5495.5|5489.5|5479.7|5473.7|520
1638296700000|2021-11-30 18:25:00|5493.1|5487.1|5498.5|5492.5|5499|5493|5492|5486|225
1638297000000|2021-11-30 18:30:00|5497.6|5491.6|5498.1|5492.1|5499|5493|5493.1|5487.1|321
1638297300000|2021-11-30 18:35:00|5498|5492|5498.5|5492.5|5504.1|5498.1|5492.5|5486.5|406
1638297600000|2021-11-30 18:40:00|5497.7|5491.7|5494.5|5488.5|5499|5493|5488.5|5482.5|276
1638297900000|2021-11-30 18:45:00|5496|5490|5503.6|5497.6|5504.2|5498.2|5495.7|5489.7|661
1638298200000|2021-11-30 18:50:00|5504.2|5498.2|5512.7|5506.7|5514|5508|5497.7|5491.7|682
1638298500000|2021-11-30 18:55:00|5513.7|5507.7|5510.5|5504.5|5514.2|5508.2|5505.2|5499.2|324
1638298800000|2021-11-30 19:00:00|5507.7|5501.7|5514.2|5508.2|5514.2|5508.2|5506.1|5500.1|516
1638299100000|2021-11-30 19:05:00|5513.7|5507.7|5514.7|5508.7|5523.2|5517.2|5508.2|5502.2|616
1638299400000|2021-11-30 19:10:00|5513.7|5507.7|5524.2|5518.2|5535.9|5529.9|5512.7|5506.7|2156
1638299700000|2021-11-30 19:15:00|5525.5|5519.5|5551|5545|5552.4|5546.4|5522.5|5516.5|1122
1638320400000|2021-12-01 01:00:00|5557.4|5551.4|5531.6|5525.6|5559.5|5553.5|5528.1|5522.1|450
1638320700000|2021-12-01 01:05:00|5531.7|5525.7|5535.3|5529.3|5542.6|5536.6|5529.7|5523.7|134
1638321000000|2021-12-01 01:10:00|5535.8|5529.8|5551.6|5545.6|5552|5546|5534.9|5528.9|87
1638321300000|2021-12-01 01:15:00|5550.1|5544.1|5564.5|5558.5|5566.4|5560.4|5548.1|5542.1|77
1638321600000|2021-12-01 01:20:00|5563.1|5557.1|5569.6|5563.6|5571.6|5565.6|5561|5555|68
1638321900000|2021-12-01 01:25:00|5570|5564|5579.9|5573.9|5579.9|5573.9|5569.1|5563.1|119
1638322200000|2021-12-01 01:30:00|5580.4|5574.4|5571.4|5565.4|5580.9|5574.9|5570.4|5564.4|61
1638322500000|2021-12-01 01:35:00|5570.4|5564.4|5568.4|5562.4|5574.4|5568.4|5568.4|5562.4|45
1638322800000|2021-12-01 01:40:00|5568|5562|5583.4|5577.4|5585|5579|5568|5562|108
1638323100000|2021-12-01 01:45:00|5584.9|5578.9|5598.3|5592.3|5606.3|5600.3|5584.9|5578.9|145
1638323400000|2021-12-01 01:50:00|5597.8|5591.8|5607.3|5601.3|5610.3|5604.3|5595.8|5589.8|108
1638323700000|2021-12-01 01:55:00|5607.8|5601.8|5598.8|5592.8|5609.4|5603.4|5595.8|5589.8|107
1638324000000|2021-12-01 02:00:00|5599.2|5593.2|5588.9|5582.9|5599.3|5593.3|5584.8|5578.8|67
1638324300000|2021-12-01 02:05:00|5589.5|5583.5|5584.9|5578.9|5590.9|5584.9|5584.5|5578.5|8
1638324600000|2021-12-01 02:10:00|5585|5579|5590.9|5584.9|5591.9|5585.9|5585|5579|10
1638324900000|2021-12-01 02:15:00|5591.3|5585.3|5593.8|5587.8|5594.3|5588.3|5589.4|5583.4|8
1638325200000|2021-12-01 02:20:00|5594.3|5588.3|5593.9|5587.9|5596|5590|5593.4|5587.4|5
1638325500000|2021-12-01 02:25:00|5594.4|5588.4|5595|5589|5596|5590|5592.5|5586.5|14
1638325800000|2021-12-01 02:30:00|5594.1|5588.1|5591.9|5585.9|5598.9|5592.9|5591.5|5585.5|27
1638326100000|2021-12-01 02:35:00|5593.4|5587.4|5583.4|5577.4|5594.9|5588.9|5583.4|5577.4|30
1638326400000|2021-12-01 02:40:00|5583|5577|5581.9|5575.9|5587.6|5581.6|5580.9|5574.9|42
1638326700000|2021-12-01 02:45:00|5582.4|5576.4|5574.5|5568.5|5583.9|5577.9|5574.4|5568.4|35
1638327000000|2021-12-01 02:50:00|5574.4|5568.4|5576.3|5570.3|5577.9|5571.9|5571.9|5565.9|10
1638327300000|2021-12-01 02:55:00|5576.8|5570.8|5570.7|5564.7|5576.8|5570.8|5568.3|5562.3|17
1638327600000|2021-12-01 03:00:00|5570.8|5564.8|5564.9|5558.9|5571.2|5565.2|5561.9|5555.9|57
1638327900000|2021-12-01 03:05:00|5565.8|5559.8|5561.4|5555.4|5565.8|5559.8|5559|5553|21
1638328200000|2021-12-01 03:10:00|5561.8|5555.8|5566.5|5560.5|5566.5|5560.5|5561.4|5555.4|7
1638328500000|2021-12-01 03:15:00|5568|5562|5580.5|5574.5|5581.4|5575.4|5568|5562|31
1638328800000|2021-12-01 03:20:00|5579.5|5573.5|5581.9|5575.9|5583.4|5577.4|5575|5569|11
1638329100000|2021-12-01 03:25:00|5581.8|5575.8|5586|5580|5588.8|5582.8|5581.4|5575.4|40
1638329400000|2021-12-01 03:30:00|5586.4|5580.4|5583.5|5577.5|5586.5|5580.5|5583.5|5577.5|68
1638329700000|2021-12-01 03:35:00|5584|5578|5586.8|5580.8|5586.8|5580.8|5584|5578|3
1638330000000|2021-12-01 03:40:00|5587.3|5581.3|5583.5|5577.5|5587.8|5581.8|5583.5|5577.5|2
1638330300000|2021-12-01 03:45:00|5584|5578|5587.3|5581.3|5588.8|5582.8|5584|5578|6
1638330600000|2021-12-01 03:50:00|5586.5|5580.5|5588.3|5582.3|5588.3|5582.3|5585.5|5579.5|8
1638330900000|2021-12-01 03:55:00|5588.8|5582.8|5593.3|5587.3|5593.3|5587.3|5588.3|5582.3|9
1638331200000|2021-12-01 04:00:00|5593.9|5587.9|5592.4|5586.4|5594.9|5588.9|5591.5|5585.5|8
1638331500000|2021-12-01 04:05:00|5592.9|5586.9|5595.9|5589.9|5597.3|5591.3|5591.4|5585.4|20
1638331800000|2021-12-01 04:10:00|5595.4|5589.4|5593.4|5587.4|5595.4|5589.4|5593.4|5587.4|7
1638332100000|2021-12-01 04:15:00|5593.5|5587.5|5594.3|5588.3|5594.3|5588.3|5592.4|5586.4|17
1638332400000|2021-12-01 04:20:00|5594.7|5588.7|5596.3|5590.3|5597.4|5591.4|5593.3|5587.3|9
1638332700000|2021-12-01 04:25:00|5597.3|5591.3|5594.8|5588.8|5597.8|5591.8|5594.3|5588.3|10
1638333000000|2021-12-01 04:30:00|5593.8|5587.8|5596.8|5590.8|5596.8|5590.8|5593.8|5587.8|14
1638333300000|2021-12-01 04:35:00|5596.9|5590.9|5598.8|5592.8|5598.8|5592.8|5596.9|5590.9|18
1638333600000|2021-12-01 04:40:00|5598.3|5592.3|5603.3|5597.3|5603.8|5597.8|5597.8|5591.8|63
1638333900000|2021-12-01 04:45:00|5601.9|5595.9|5601.7|5595.7|5601.9|5595.9|5600.2|5594.2|118
1638334200000|2021-12-01 04:50:00|5601.2|5595.2|5603.2|5597.2|5603.2|5597.2|5601.2|5595.2|4
1638334500000|2021-12-01 04:55:00|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|6
1638334800000|2021-12-01 05:00:00|5602.7|5596.7|5601.2|5595.2|5603.2|5597.2|5600.2|5594.2|15
1638335100000|2021-12-01 05:05:00|5601.7|5595.7|5602.7|5596.7|5603.7|5597.7|5600.8|5594.8|6
1638335400000|2021-12-01 05:10:00|5602.1|5596.1|5604.7|5598.7|5604.7|5598.7|5602.1|5596.1|8
1638335700000|2021-12-01 05:15:00|5604.2|5598.2|5599.7|5593.7|5604.7|5598.7|5599.2|5593.2|22
1638336000000|2021-12-01 05:20:00|5599.2|5593.2|5600.2|5594.2|5600.2|5594.2|5599.2|5593.2|6
1638336300000|2021-12-01 05:25:00|5601.2|5595.2|5607.1|5601.1|5607.1|5601.1|5599.7|5593.7|28
1638336600000|2021-12-01 05:30:00|5607.6|5601.6|5608.2|5602.2|5609.1|5603.1|5605.7|5599.7|15
1638336900000|2021-12-01 05:35:00|5607.2|5601.2|5612.2|5606.2|5613.5|5607.5|5606.7|5600.7|13
1638337200000|2021-12-01 05:40:00|5611.2|5605.2|5612.1|5606.1|5612.2|5606.2|5607.7|5601.7|12
1638337500000|2021-12-01 05:45:00|5612.2|5606.2|5611.6|5605.6|5612.7|5606.7|5610.7|5604.7|7
1638337800000|2021-12-01 05:50:00|5611.7|5605.7|5608.2|5602.2|5614.6|5608.6|5607.7|5601.7|23
1638338100000|2021-12-01 05:55:00|5606.7|5600.7|5596.7|5590.7|5606.7|5600.7|5589.2|5583.2|178
1638338400000|2021-12-01 06:00:00|5595.2|5589.2|5594.2|5588.2|5596.2|5590.2|5592.7|5586.7|46
1638338700000|2021-12-01 06:05:00|5593.7|5587.7|5592.2|5586.2|5593.7|5587.7|5590.2|5584.2|15
1638339000000|2021-12-01 06:10:00|5592.6|5586.6|5593.7|5587.7|5597.1|5591.1|5590.2|5584.2|45
1638339300000|2021-12-01 06:15:00|5594.1|5588.1|5603.6|5597.6|5603.6|5597.6|5593.7|5587.7|26
1638339600000|2021-12-01 06:20:00|5604.5|5598.5|5606.5|5600.5|5607.7|5601.7|5604.5|5598.5|92
1638339900000|2021-12-01 06:25:00|5609.1|5603.1|5608.6|5602.6|5609.5|5603.5|5604.5|5598.5|12
1638340200000|2021-12-01 06:30:00|5608.5|5602.5|5612.4|5606.4|5612.4|5606.4|5602|5596|214
1638340500000|2021-12-01 06:35:00|5612|5606|5611.4|5605.4|5614.9|5608.9|5610.4|5604.4|35
1638340800000|2021-12-01 06:40:00|5611.3|5605.3|5597.9|5591.9|5611.3|5605.3|5597.5|5591.5|154
1638341100000|2021-12-01 06:45:00|5598.8|5592.8|5590.8|5584.8|5598.8|5592.8|5589.9|5583.9|26
1638341400000|2021-12-01 06:50:00|5590.4|5584.4|5599.8|5593.8|5601.9|5595.9|5590.4|5584.4|13
1638341700000|2021-12-01 06:55:00|5599.4|5593.4|5594.9|5588.9|5599.4|5593.4|5591.9|5585.9|10
1638342000000|2021-12-01 07:00:00|5596.4|5590.4|5596.4|5590.4|5599.9|5593.9|5596.4|5590.4|49
1638342300000|2021-12-01 07:05:00|5596.5|5590.5|5590.9|5584.9|5597.8|5591.8|5589.8|5583.8|48
1638342600000|2021-12-01 07:10:00|5590.4|5584.4|5575|5569|5591.4|5585.4|5574.9|5568.9|32
1638342900000|2021-12-01 07:15:00|5574.9|5568.9|5575.5|5569.5|5575.9|5569.9|5565.7|5559.7|66
1638343200000|2021-12-01 07:20:00|5576|5570|5573.5|5567.5|5576.5|5570.5|5560.6|5554.6|45
1638343500000|2021-12-01 07:25:00|5573|5567|5581|5575|5583.5|5577.5|5573|5567|9
1638343800000|2021-12-01 07:30:00|5580.5|5574.5|5576.5|5570.5|5582|5576|5576.5|5570.5|4
1638344100000|2021-12-01 07:35:00|5577|5571|5579.6|5573.6|5579.6|5573.6|5576|5570|15
1638344400000|2021-12-01 07:40:00|5580.5|5574.5|5589.4|5583.4|5589.5|5583.5|5580.5|5574.5|24
1638344700000|2021-12-01 07:45:00|5588.9|5582.9|5592.4|5586.4|5593.4|5587.4|5586.6|5580.6|17
1638345000000|2021-12-01 07:50:00|5592.3|5586.3|5589.8|5583.8|5592.4|5586.4|5585.4|5579.4|9
1638345300000|2021-12-01 07:55:00|5591.9|5585.9|5607.3|5601.3|5609.3|5603.3|5587.4|5581.4|70
1638345600000|2021-12-01 08:00:00|5606.8|5600.8|5600.9|5594.9|5607.4|5601.4|5600.9|5594.9|21
1638345900000|2021-12-01 08:05:00|5601.3|5595.3|5592.9|5586.9|5601.9|5595.9|5589.9|5583.9|12
1638346200000|2021-12-01 08:10:00|5592.4|5586.4|5582.6|5576.6|5592.9|5586.9|5576.1|5570.1|64
1638346500000|2021-12-01 08:15:00|5583.1|5577.1|5577.1|5571.1|5583.6|5577.6|5576.6|5570.6|29
1638346800000|2021-12-01 08:20:00|5577.6|5571.6|5577.1|5571.1|5578.6|5572.6|5574.6|5568.6|35
1638347100000|2021-12-01 08:25:00|5576.6|5570.6|5583.1|5577.1|5584.1|5578.1|5576.6|5570.6|9
1638347400000|2021-12-01 08:30:00|5582.6|5576.6|5582.6|5576.6|5588.6|5582.6|5580.1|5574.1|28
1638347700000|2021-12-01 08:35:00|5582.1|5576.1|5578.1|5572.1|5583.3|5577.3|5573.6|5567.6|86
1638348000000|2021-12-01 08:40:00|5578.6|5572.6|5582.9|5576.9|5584.4|5578.4|5577.1|5571.1|31
1638348300000|2021-12-01 08:45:00|5583.3|5577.3|5579.9|5573.9|5588.4|5582.4|5577.9|5571.9|52
1638348600000|2021-12-01 08:50:00|5579.4|5573.4|5576.9|5570.9|5579.4|5573.4|5575.9|5569.9|15
1638348900000|2021-12-01 08:55:00|5577.5|5571.5|5577.4|5571.4|5585.4|5579.4|5576.9|5570.9|34
1638349200000|2021-12-01 09:00:00|5576.4|5570.4|5588|5582|5588.4|5582.4|5574.4|5568.4|97
1638349500000|2021-12-01 09:05:00|5587.9|5581.9|5596.9|5590.9|5597.3|5591.3|5585.4|5579.4|29
1638349800000|2021-12-01 09:10:00|5597.4|5591.4|5590.9|5584.9|5600.4|5594.4|5588.9|5582.9|15
1638350100000|2021-12-01 09:15:00|5591|5585|5594.4|5588.4|5594.4|5588.4|5587.4|5581.4|6
1638350400000|2021-12-01 09:20:00|5594|5588|5601.9|5595.9|5602.3|5596.3|5590.9|5584.9|18
1638350700000|2021-12-01 09:25:00|5602.4|5596.4|5594.2|5588.2|5602.9|5596.9|5592.6|5586.6|192
1638351000000|2021-12-01 09:30:00|5594.7|5588.7|5596.1|5590.1|5598.2|5592.2|5592.2|5586.2|44
1638351300000|2021-12-01 09:35:00|5596.6|5590.6|5593.3|5587.3|5596.7|5590.7|5591.7|5585.7|86
1638351600000|2021-12-01 09:40:00|5593.8|5587.8|5592.3|5586.3|5599.3|5593.3|5590.9|5584.9|20
1638351900000|2021-12-01 09:45:00|5591.9|5585.9|5587.9|5581.9|5593.8|5587.8|5586.9|5580.9|31
1638352200000|2021-12-01 09:50:00|5589.4|5583.4|5589.2|5583.2|5591.6|5585.6|5586.2|5580.2|53
1638352500000|2021-12-01 09:55:00|5587.7|5581.7|5594.7|5588.7|5596.1|5590.1|5586.7|5580.7|58
1638352800000|2021-12-01 10:00:00|5594.8|5588.8|5587.9|5581.9|5595.1|5589.1|5587.4|5581.4|39
1638353100000|2021-12-01 10:05:00|5587.4|5581.4|5580.9|5574.9|5587.4|5581.4|5578.4|5572.4|21
1638353400000|2021-12-01 10:10:00|5581.3|5575.3|5593.3|5587.3|5593.3|5587.3|5580.4|5574.4|22
1638353700000|2021-12-01 10:15:00|5592.9|5586.9|5588.4|5582.4|5593.3|5587.3|5585.4|5579.4|7
1638354000000|2021-12-01 10:20:00|5589.4|5583.4|5589.3|5583.3|5591.8|5585.8|5587.9|5581.9|7
1638354300000|2021-12-01 10:25:00|5589.8|5583.8|5588.8|5582.8|5593.7|5587.7|5588.3|5582.3|22
1638354600000|2021-12-01 10:30:00|5588.3|5582.3|5589.3|5583.3|5593.8|5587.8|5588.3|5582.3|28
1638354900000|2021-12-01 10:35:00|5591.3|5585.3|5591.2|5585.2|5593.7|5587.7|5590.3|5584.3|32
1638355200000|2021-12-01 10:40:00|5590.7|5584.7|5590.7|5584.7|5593.6|5587.6|5590.2|5584.2|248
1638355500000|2021-12-01 10:45:00|5592.2|5586.2|5597.2|5591.2|5600.1|5594.1|5591.8|5585.8|28
1638355800000|2021-12-01 10:50:00|5596.8|5590.8|5594.2|5588.2|5596.8|5590.8|5592.2|5586.2|38
1638356100000|2021-12-01 10:55:00|5593.8|5587.8|5594.2|5588.2|5594.8|5588.8|5593.2|5587.2|31
1638356400000|2021-12-01 11:00:00|5594.7|5588.7|5583.7|5577.7|5599.7|5593.7|5583.7|5577.7|223
1638356700000|2021-12-01 11:05:00|5582.7|5576.7|5584.6|5578.6|5591.5|5585.5|5582.7|5576.7|144
1638357000000|2021-12-01 11:10:00|5584.2|5578.2|5579.6|5573.6|5588.1|5582.1|5578.1|5572.1|56
1638357300000|2021-12-01 11:15:00|5579.1|5573.1|5578.5|5572.5|5583.1|5577.1|5578.5|5572.5|41
1638357600000|2021-12-01 11:20:00|5579.4|5573.4|5581.6|5575.6|5582.6|5576.6|5577.6|5571.6|51
1638357900000|2021-12-01 11:25:00|5580.7|5574.7|5585.1|5579.1|5585.1|5579.1|5580.7|5574.7|19
1638358200000|2021-12-01 11:30:00|5585.5|5579.5|5590.6|5584.6|5595.5|5589.5|5585.1|5579.1|43
1638358500000|2021-12-01 11:35:00|5589.1|5583.1|5597.4|5591.4|5599.4|5593.4|5589.1|5583.1|45
1638358800000|2021-12-01 11:40:00|5597|5591|5599.5|5593.5|5599.5|5593.5|5595.9|5589.9|52
1638359100000|2021-12-01 11:45:00|5599.4|5593.4|5599.4|5593.4|5602.9|5596.9|5597.4|5591.4|61
1638359400000|2021-12-01 11:50:00|5598.9|5592.9|5597.9|5591.9|5601.9|5595.9|5597.9|5591.9|24
1638359700000|2021-12-01 11:55:00|5597.6|5591.6|5594.9|5588.9|5600.9|5594.9|5592.9|5586.9|55
1638360000000|2021-12-01 12:00:00|5595.4|5589.4|5593.4|5587.4|5597.4|5591.4|5591.9|5585.9|17
1638360300000|2021-12-01 12:05:00|5593.9|5587.9|5592.4|5586.4|5597.4|5591.4|5590.4|5584.4|61
1638360600000|2021-12-01 12:10:00|5592.5|5586.5|5592.2|5586.2|5593.5|5587.5|5591.5|5585.5|57
1638360900000|2021-12-01 12:15:00|5591.7|5585.7|5585|5579|5591.7|5585.7|5584.5|5578.5|83
1638361200000|2021-12-01 12:20:00|5584.5|5578.5|5597.5|5591.5|5597.5|5591.5|5584|5578|65
1638361500000|2021-12-01 12:25:00|5595.5|5589.5|5597.5|5591.5|5597.5|5591.5|5594.5|5588.5|73
1638361800000|2021-12-01 12:30:00|5597.4|5591.4|5587.6|5581.6|5597.5|5591.5|5586.2|5580.2|187
1638362100000|2021-12-01 12:35:00|5587.7|5581.7|5590.7|5584.7|5591.2|5585.2|5583.7|5577.7|59
1638362400000|2021-12-01 12:40:00|5593.1|5587.1|5595.2|5589.2|5597.2|5591.2|5590.7|5584.7|45
1638362700000|2021-12-01 12:45:00|5595.7|5589.7|5591.2|5585.2|5596.2|5590.2|5590.2|5584.2|17
1638363000000|2021-12-01 12:50:00|5591.6|5585.6|5588.2|5582.2|5593.2|5587.2|5588.2|5582.2|15
1638363300000|2021-12-01 12:55:00|5588.7|5582.7|5592.2|5586.2|5593.2|5587.2|5588.2|5582.2|11
1638363600000|2021-12-01 13:00:00|5591.7|5585.7|5585.2|5579.2|5591.7|5585.7|5581.2|5575.2|120
1638363900000|2021-12-01 13:05:00|5584.3|5578.3|5583.7|5577.7|5586.5|5580.5|5581.2|5575.2|68
1638364200000|2021-12-01 13:10:00|5583.8|5577.8|5585.3|5579.3|5588.7|5582.7|5583.8|5577.8|31
1638364500000|2021-12-01 13:15:00|5584.8|5578.8|5584.2|5578.2|5588.1|5582.1|5584.2|5578.2|155
1638364800000|2021-12-01 13:20:00|5584.6|5578.6|5579.6|5573.6|5586.6|5580.6|5579.2|5573.2|476
1638365100000|2021-12-01 13:25:00|5576.2|5570.2|5574.7|5568.7|5576.2|5570.2|5564.4|5558.4|175
1638365400000|2021-12-01 13:30:00|5575.2|5569.2|5578.7|5572.7|5581.2|5575.2|5575.2|5569.2|46
1638365700000|2021-12-01 13:35:00|5578.2|5572.2|5584.7|5578.7|5584.7|5578.7|5578.2|5572.2|110
1638366000000|2021-12-01 13:40:00|5583.7|5577.7|5585.8|5579.8|5588.3|5582.3|5578.2|5572.2|116
1638369000000|2021-12-01 14:30:00|5588.4|5582.4|5542.5|5536.5|5591.7|5585.7|5528.8|5522.8|1640
1638369300000|2021-12-01 14:35:00|5542.1|5536.1|5556.9|5550.9|5562.7|5556.7|5539.2|5533.2|598
1638369600000|2021-12-01 14:40:00|5557.4|5551.4|5540.7|5534.7|5557.4|5551.4|5534.2|5528.2|509
1638369900000|2021-12-01 14:45:00|5539.7|5533.7|5530.7|5524.7|5539.7|5533.7|5521.7|5515.7|559
1638370200000|2021-12-01 14:50:00|5530.2|5524.2|5532.5|5526.5|5547.5|5541.5|5528|5522|460
1638370500000|2021-12-01 14:55:00|5533|5527|5548.4|5542.4|5550.3|5544.3|5531|5525|233
1638370800000|2021-12-01 15:00:00|5548.3|5542.3|5537.9|5531.9|5559.4|5553.4|5534|5528|480
1638371100000|2021-12-01 15:05:00|5538|5532|5543.2|5537.2|5547.7|5541.7|5532.5|5526.5|378
1638371400000|2021-12-01 15:10:00|5543.1|5537.1|5530.9|5524.9|5543.2|5537.2|5528.1|5522.1|453
1638371700000|2021-12-01 15:15:00|5530.5|5524.5|5524|5518|5530.5|5524.5|5514|5508|544
1638372000000|2021-12-01 15:20:00|5524.9|5518.9|5534.5|5528.5|5538.9|5532.9|5524.9|5518.9|260
1638372300000|2021-12-01 15:25:00|5535|5529|5532|5526|5538|5532|5525.6|5519.6|308
1638372600000|2021-12-01 15:30:00|5531.5|5525.5|5515.9|5509.9|5539.5|5533.5|5513.9|5507.9|349
1638372900000|2021-12-01 15:35:00|5515.5|5509.5|5514.6|5508.6|5526.5|5520.5|5514|5508|370
1638373200000|2021-12-01 15:40:00|5517.1|5511.1|5517.9|5511.9|5525.5|5519.5|5514|5508|631
1638373500000|2021-12-01 15:45:00|5516|5510|5536.5|5530.5|5538.7|5532.7|5514.5|5508.5|580
1638373800000|2021-12-01 15:50:00|5536|5530|5559.1|5553.1|5565.7|5559.7|5533.8|5527.8|370
1638374100000|2021-12-01 15:55:00|5558.2|5552.2|5561.1|5555.1|5567.5|5561.5|5554.1|5548.1|314
1638374400000|2021-12-01 16:00:00|5562|5556|5553.2|5547.2|5576.2|5570.2|5552.2|5546.2|340
1638374700000|2021-12-01 16:05:00|5554.2|5548.2|5569.2|5563.2|5571.1|5565.1|5554.2|5548.2|349
1638375000000|2021-12-01 16:10:00|5568.7|5562.7|5572.2|5566.2|5575.7|5569.7|5560.2|5554.2|247
1638375300000|2021-12-01 16:15:00|5571.7|5565.7|5578|5572|5582.6|5576.6|5563.2|5557.2|353
1638375600000|2021-12-01 16:20:00|5578.5|5572.5|5562.2|5556.2|5578.5|5572.5|5558.2|5552.2|164
1638375900000|2021-12-01 16:25:00|5561.8|5555.8|5561.9|5555.9|5573.4|5567.4|5560.4|5554.4|438
1638376200000|2021-12-01 16:30:00|5561.5|5555.5|5548|5542|5567.4|5561.4|5547.5|5541.5|532
1638376500000|2021-12-01 16:35:00|5547.5|5541.5|5533.3|5527.3|5548.6|5542.6|5532.4|5526.4|718
1638376800000|2021-12-01 16:40:00|5532.4|5526.4|5530.8|5524.8|5542.7|5536.7|5526.7|5520.7|632
1638377100000|2021-12-01 16:45:00|5529.7|5523.7|5525.3|5519.3|5531.3|5525.3|5524.3|5518.3|255
1638377400000|2021-12-01 16:50:00|5525.8|5519.8|5542.5|5536.5|5545.5|5539.5|5521.9|5515.9|327
1638377700000|2021-12-01 16:55:00|5541.5|5535.5|5533.5|5527.5|5541.5|5535.5|5529|5523|345
1638378000000|2021-12-01 17:00:00|5533.1|5527.1|5534.5|5528.5|5536|5530|5524.1|5518.1|276
1638378300000|2021-12-01 17:05:00|5533.6|5527.6|5530|5524|5534|5528|5524.5|5518.5|300
1638378600000|2021-12-01 17:10:00|5529.1|5523.1|5526|5520|5533.5|5527.5|5525.1|5519.1|281
1638378900000|2021-12-01 17:15:00|5526.5|5520.5|5529.5|5523.5|5542.3|5536.3|5526.5|5520.5|222
1638379200000|2021-12-01 17:20:00|5530.4|5524.4|5529.5|5523.5|5533|5527|5526.1|5520.1|121
1638379500000|2021-12-01 17:25:00|5531.5|5525.5|5545.5|5539.5|5546.5|5540.5|5530|5524|203
1638379800000|2021-12-01 17:30:00|5545.1|5539.1|5555.2|5549.2|5558.2|5552.2|5545|5539|230
1638380100000|2021-12-01 17:35:00|5554.8|5548.8|5552.2|5546.2|5558.3|5552.3|5548.8|5542.8|404
1638380400000|2021-12-01 17:40:00|5551.2|5545.2|5556.7|5550.7|5556.8|5550.8|5543.3|5537.3|276
1638380700000|2021-12-01 17:45:00|5556.2|5550.2|5554.7|5548.7|5556.2|5550.2|5547.3|5541.3|220
1638381000000|2021-12-01 17:50:00|5553.3|5547.3|5546.8|5540.8|5555.3|5549.3|5544.5|5538.5|252
1638381300000|2021-12-01 17:55:00|5547.3|5541.3|5544.8|5538.8|5552.4|5546.4|5543|5537|241
1638381600000|2021-12-01 18:00:00|5544.3|5538.3|5543.1|5537.1|5551.8|5545.8|5538.5|5532.5|204
1638381900000|2021-12-01 18:05:00|5543.9|5537.9|5536.5|5530.5|5550|5544|5532.5|5526.5|433
1638382200000|2021-12-01 18:10:00|5536.9|5530.9|5544|5538|5546.1|5540.1|5530.1|5524.1|173
1638382500000|2021-12-01 18:15:00|5544.5|5538.5|5541.9|5535.9|5547.5|5541.5|5535.5|5529.5|217
1638382800000|2021-12-01 18:20:00|5542.4|5536.4|5538|5532|5544.4|5538.4|5534.6|5528.6|205
1638383100000|2021-12-01 18:25:00|5538.5|5532.5|5543|5537|5543.4|5537.4|5537.5|5531.5|214
1638383400000|2021-12-01 18:30:00|5542.4|5536.4|5552.3|5546.3|5552.3|5546.3|5539.6|5533.6|342
1638383700000|2021-12-01 18:35:00|5553.3|5547.3|5539.2|5533.2|5553.3|5547.3|5537.3|5531.3|175
1638384000000|2021-12-01 18:40:00|5538.8|5532.8|5543.2|5537.2|5546.2|5540.2|5537.8|5531.8|161
1638384300000|2021-12-01 18:45:00|5542.4|5536.4|5537.7|5531.7|5543.8|5537.8|5536.2|5530.2|254
1638384600000|2021-12-01 18:50:00|5538.1|5532.1|5533.7|5527.7|5543.7|5537.7|5532.7|5526.7|306
1638384900000|2021-12-01 18:55:00|5532.7|5526.7|5553.4|5547.4|5553.4|5547.4|5532.2|5526.2|398
1638385200000|2021-12-01 19:00:00|5553.2|5547.2|5548.7|5542.7|5555.7|5549.7|5545.8|5539.8|331
1638385500000|2021-12-01 19:05:00|5549.2|5543.2|5546.4|5540.4|5553.9|5547.9|5543.7|5537.7|447
1638385800000|2021-12-01 19:10:00|5547.2|5541.2|5511.5|5505.5|5548.4|5542.4|5510|5504|1541
1638386100000|2021-12-01 19:15:00|5511.6|5505.6|5510.4|5504.4|5530.4|5524.4|5510|5504|605
1638406800000|2021-12-02 01:00:00|5523.1|5517.1|5507.7|5501.7|5524.5|5518.5|5505.1|5499.1|310
1638407100000|2021-12-02 01:05:00|5506.9|5500.9|5509.1|5503.1|5511.1|5505.1|5505.1|5499.1|106
1638407400000|2021-12-02 01:10:00|5509.6|5503.6|5506.2|5500.2|5509.6|5503.6|5505.2|5499.2|92
1638407700000|2021-12-02 01:15:00|5506.6|5500.6|5486.2|5480.2|5507.7|5501.7|5484.3|5478.3|129
1638408000000|2021-12-02 01:20:00|5485.8|5479.8|5483.2|5477.2|5490.8|5484.8|5482.2|5476.2|39
1638408300000|2021-12-02 01:25:00|5481.7|5475.7|5481.3|5475.3|5489.2|5483.2|5481.3|5475.3|110
1638408600000|2021-12-02 01:30:00|5481.1|5475.1|5482.2|5476.2|5484.1|5478.1|5480.7|5474.7|41
1638408900000|2021-12-02 01:35:00|5482.7|5476.7|5485.2|5479.2|5486.2|5480.2|5481.7|5475.7|32
1638409200000|2021-12-02 01:40:00|5485.7|5479.7|5494.1|5488.1|5495.1|5489.1|5485.2|5479.2|42
1638409500000|2021-12-02 01:45:00|5494.2|5488.2|5499.2|5493.2|5502.1|5496.1|5493.2|5487.2|48
1638409800000|2021-12-02 01:50:00|5498.2|5492.2|5497.6|5491.6|5503.7|5497.7|5495.2|5489.2|55
1638410100000|2021-12-02 01:55:00|5497.1|5491.1|5499.6|5493.6|5501.1|5495.1|5496.6|5490.6|30
1638410400000|2021-12-02 02:00:00|5499.2|5493.2|5501.6|5495.6|5502.6|5496.6|5496.1|5490.1|11
1638410700000|2021-12-02 02:05:00|5502.1|5496.1|5502.6|5496.6|5504.6|5498.6|5498.1|5492.1|6
1638411000000|2021-12-02 02:10:00|5501.6|5495.6|5498.1|5492.1|5504.6|5498.6|5498.1|5492.1|10
1638411300000|2021-12-02 02:15:00|5497.7|5491.7|5498.1|5492.1|5499.1|5493.1|5497.1|5491.1|4
1638411600000|2021-12-02 02:20:00|5499.1|5493.1|5499.2|5493.2|5501.2|5495.2|5497.6|5491.6|13
1638411900000|2021-12-02 02:25:00|5499.7|5493.7|5499.7|5493.7|5500.7|5494.7|5498.2|5492.2|5
1638412200000|2021-12-02 02:30:00|5499.2|5493.2|5500.2|5494.2|5503.7|5497.7|5497.7|5491.7|19
1638412500000|2021-12-02 02:35:00|5499.7|5493.7|5490.2|5484.2|5502.2|5496.2|5488.7|5482.7|24
1638412800000|2021-12-02 02:40:00|5489.7|5483.7|5497.3|5491.3|5498.2|5492.2|5489.7|5483.7|13
1638413100000|2021-12-02 02:45:00|5497.2|5491.2|5484.7|5478.7|5498.2|5492.2|5483.7|5477.7|56
1638413400000|2021-12-02 02:50:00|5485.5|5479.5|5488.7|5482.7|5488.7|5482.7|5485.5|5479.5|13
1638413700000|2021-12-02 02:55:00|5490.1|5484.1|5488.6|5482.6|5495.2|5489.2|5487.1|5481.1|13
1638414000000|2021-12-02 03:00:00|5488.7|5482.7|5479.2|5473.2|5490.5|5484.5|5476.7|5470.7|67
1638414300000|2021-12-02 03:05:00|5478.7|5472.7|5475.7|5469.7|5478.7|5472.7|5464.5|5458.5|173
1638414600000|2021-12-02 03:10:00|5475.9|5469.9|5475.6|5469.6|5479.7|5473.7|5475.1|5469.1|216
1638414900000|2021-12-02 03:15:00|5476.6|5470.6|5481.1|5475.1|5482.7|5476.7|5476.1|5470.1|37
1638415200000|2021-12-02 03:20:00|5480.6|5474.6|5480.6|5474.6|5486|5480|5478.1|5472.1|30
1638415500000|2021-12-02 03:25:00|5481|5475|5479|5473|5481.6|5475.6|5475.5|5469.5|11
1638415800000|2021-12-02 03:30:00|5478.5|5472.5|5481.1|5475.1|5481.1|5475.1|5478.1|5472.1|10
1638416100000|2021-12-02 03:35:00|5480.7|5474.7|5484.5|5478.5|5485|5479|5480.1|5474.1|21
1638416400000|2021-12-02 03:40:00|5484|5478|5483.9|5477.9|5484.5|5478.5|5482.8|5476.8|0
1638416700000|2021-12-02 03:45:00|5484.3|5478.3|5483.8|5477.8|5484.3|5478.3|5481.8|5475.8|2
1638417000000|2021-12-02 03:50:00|5484.3|5478.3|5486.9|5480.9|5487.4|5481.4|5484.3|5478.3|7
1638417300000|2021-12-02 03:55:00|5487.9|5481.9|5488.4|5482.4|5489.3|5483.3|5487.9|5481.9|0
1638417600000|2021-12-02 04:00:00|5488.8|5482.8|5492.4|5486.4|5492.8|5486.8|5488.8|5482.8|2
1638417900000|2021-12-02 04:05:00|5492.8|5486.8|5492.9|5486.9|5492.9|5486.9|5492.4|5486.4|0
1638418200000|2021-12-02 04:10:00|5493.4|5487.4|5493.4|5487.4|5493.9|5487.9|5492.9|5486.9|3
1638418500000|2021-12-02 04:15:00|5493.3|5487.3|5497.8|5491.8|5497.9|5491.9|5492.4|5486.4|12
1638418800000|2021-12-02 04:20:00|5496.4|5490.4|5494.9|5488.9|5496.4|5490.4|5493.8|5487.8|16
1638419100000|2021-12-02 04:25:00|5495.8|5489.8|5494.3|5488.3|5495.8|5489.8|5493.8|5487.8|9
1638419400000|2021-12-02 04:30:00|5493.9|5487.9|5490.6|5484.6|5493.9|5487.9|5490.5|5484.5|8
1638419700000|2021-12-02 04:35:00|5490.5|5484.5|5491.4|5485.4|5492.9|5486.9|5489.3|5483.3|7
1638420000000|2021-12-02 04:40:00|5491.8|5485.8|5488.9|5482.9|5492.9|5486.9|5487.9|5481.9|8
1638420300000|2021-12-02 04:45:00|5489.3|5483.3|5490.9|5484.9|5490.9|5484.9|5487.9|5481.9|8
1638420600000|2021-12-02 04:50:00|5490.4|5484.4|5491.9|5485.9|5492.9|5486.9|5489.9|5483.9|5
1638420900000|2021-12-02 04:55:00|5492.3|5486.3|5490.9|5484.9|5492.9|5486.9|5490.4|5484.4|11
1638421200000|2021-12-02 05:00:00|5491.3|5485.3|5488.9|5482.9|5491.3|5485.3|5487.9|5481.9|9
1638421500000|2021-12-02 05:05:00|5489.4|5483.4|5496.9|5490.9|5496.9|5490.9|5488.9|5482.9|6
1638421800000|2021-12-02 05:10:00|5497.9|5491.9|5495.4|5489.4|5497.9|5491.9|5492.4|5486.4|8
1638422100000|2021-12-02 05:15:00|5494.9|5488.9|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|2
1638422400000|2021-12-02 05:20:00|5495.9|5489.9|5498.9|5492.9|5498.9|5492.9|5495.9|5489.9|10
1638422700000|2021-12-02 05:25:00|5499.4|5493.4|5500.4|5494.4|5500.4|5494.4|5496.9|5490.9|23
1638423000000|2021-12-02 05:30:00|5500.9|5494.9|5512.4|5506.4|5512.4|5506.4|5500.9|5494.9|89
1638423300000|2021-12-02 05:35:00|5512.9|5506.9|5518.9|5512.9|5522.8|5516.8|5512.9|5506.9|84
1638423600000|2021-12-02 05:40:00|5519|5513|5511.9|5505.9|5519.4|5513.4|5509|5503|9
1638423900000|2021-12-02 05:45:00|5511.4|5505.4|5518.9|5512.9|5519.9|5513.9|5510.9|5504.9|5
1638424200000|2021-12-02 05:50:00|5518.4|5512.4|5520.5|5514.5|5520.5|5514.5|5515.4|5509.4|22
1638424500000|2021-12-02 05:55:00|5520.4|5514.4|5523.4|5517.4|5523.9|5517.9|5518.9|5512.9|29
1638424800000|2021-12-02 06:00:00|5523.9|5517.9|5526.4|5520.4|5528.9|5522.9|5519.9|5513.9|75
1638425100000|2021-12-02 06:05:00|5526.9|5520.9|5524.9|5518.9|5528.9|5522.9|5523.4|5517.4|52
1638425400000|2021-12-02 06:10:00|5524.4|5518.4|5518.8|5512.8|5530.8|5524.8|5518.8|5512.8|51
1638425700000|2021-12-02 06:15:00|5519.3|5513.3|5523.9|5517.9|5524.9|5518.9|5519.3|5513.3|27
1638426000000|2021-12-02 06:20:00|5525.3|5519.3|5529.9|5523.9|5532.4|5526.4|5523.4|5517.4|16
1638426300000|2021-12-02 06:25:00|5530.4|5524.4|5542.8|5536.8|5542.8|5536.8|5529.9|5523.9|31
1638426600000|2021-12-02 06:30:00|5543.6|5537.6|5544.2|5538.2|5545.7|5539.7|5538.3|5532.3|42
1638426900000|2021-12-02 06:35:00|5544.6|5538.6|5547.8|5541.8|5549.3|5543.3|5543.2|5537.2|68
1638427200000|2021-12-02 06:40:00|5546.8|5540.8|5536.8|5530.8|5546.8|5540.8|5536.8|5530.8|19
1638427500000|2021-12-02 06:45:00|5537.2|5531.2|5534.4|5528.4|5537.3|5531.3|5527.3|5521.3|13
1638427800000|2021-12-02 06:50:00|5534|5528|5527.9|5521.9|5534|5528|5527.9|5521.9|23
1638428100000|2021-12-02 06:55:00|5527.8|5521.8|5531.3|5525.3|5532.8|5526.8|5527.8|5521.8|8
1638428400000|2021-12-02 07:00:00|5531.8|5525.8|5535.9|5529.9|5536.8|5530.8|5531.8|5525.8|15
1638428700000|2021-12-02 07:05:00|5536.3|5530.3|5543.8|5537.8|5545.3|5539.3|5536.3|5530.3|29
1638429000000|2021-12-02 07:10:00|5543.3|5537.3|5542.8|5536.8|5545.5|5539.5|5540.3|5534.3|47
1638429300000|2021-12-02 07:15:00|5537|5531|5544|5538|5544.5|5538.5|5537|5531|37
1638429600000|2021-12-02 07:20:00|5544.5|5538.5|5537|5531|5544.5|5538.5|5536.5|5530.5|19
1638429900000|2021-12-02 07:25:00|5537.5|5531.5|5529.5|5523.5|5540.5|5534.5|5529.5|5523.5|17
1638430200000|2021-12-02 07:30:00|5531|5525|5526.5|5520.5|5532|5526|5526|5520|18
1638430500000|2021-12-02 07:35:00|5526|5520|5530.5|5524.5|5531.5|5525.5|5525.4|5519.4|7
1638430800000|2021-12-02 07:40:00|5529.5|5523.5|5526|5520|5530.5|5524.5|5522|5516|15
1638431100000|2021-12-02 07:45:00|5525.5|5519.5|5529.5|5523.5|5529.5|5523.5|5525.1|5519.1|8
1638431400000|2021-12-02 07:50:00|5529.9|5523.9|5530|5524|5532|5526|5528.5|5522.5|9
1638431700000|2021-12-02 07:55:00|5532|5526|5529.4|5523.4|5533|5527|5527.5|5521.5|10
1638432000000|2021-12-02 08:00:00|5529|5523|5527.4|5521.4|5539.9|5533.9|5524.5|5518.5|54
1638432300000|2021-12-02 08:05:00|5527|5521|5525.5|5519.5|5531.4|5525.4|5524.4|5518.4|13
1638432600000|2021-12-02 08:10:00|5522|5516|5526.5|5520.5|5527|5521|5517.1|5511.1|47
1638432900000|2021-12-02 08:15:00|5526|5520|5530.3|5524.3|5536.4|5530.4|5526|5520|33
1638433200000|2021-12-02 08:20:00|5529.9|5523.9|5538.3|5532.3|5540.2|5534.2|5527.8|5521.8|15
1638433500000|2021-12-02 08:25:00|5537.9|5531.9|5540.2|5534.2|5540.2|5534.2|5536.8|5530.8|2
1638433800000|2021-12-02 08:30:00|5539.8|5533.8|5536.3|5530.3|5539.8|5533.8|5533.8|5527.8|50
1638434100000|2021-12-02 08:35:00|5537.1|5531.1|5540.3|5534.3|5543.2|5537.2|5537|5531|58
1638434400000|2021-12-02 08:40:00|5539.3|5533.3|5542.8|5536.8|5543.2|5537.2|5538.8|5532.8|40
1638434700000|2021-12-02 08:45:00|5543.2|5537.2|5539.1|5533.1|5545.6|5539.6|5539.1|5533.1|55
1638435000000|2021-12-02 08:50:00|5539.6|5533.6|5540.1|5534.1|5542.6|5536.6|5539.1|5533.1|7
1638435300000|2021-12-02 08:55:00|5538.2|5532.2|5533.6|5527.6|5544.1|5538.1|5532.6|5526.6|34
1638435600000|2021-12-02 09:00:00|5533.2|5527.2|5527.8|5521.8|5533.6|5527.6|5521.3|5515.3|120
1638435900000|2021-12-02 09:05:00|5527.3|5521.3|5533.1|5527.1|5534.6|5528.6|5525.8|5519.8|110
1638436200000|2021-12-02 09:10:00|5532.7|5526.7|5539.5|5533.5|5539.5|5533.5|5531.6|5525.6|24
1638436500000|2021-12-02 09:15:00|5539.6|5533.6|5540.5|5534.5|5547.1|5541.1|5539.1|5533.1|43
1638436800000|2021-12-02 09:20:00|5540.1|5534.1|5545|5539|5545.1|5539.1|5538.6|5532.6|54
1638437100000|2021-12-02 09:25:00|5546.6|5540.6|5541.6|5535.6|5547.1|5541.1|5539|5533|30
1638437400000|2021-12-02 09:30:00|5542.1|5536.1|5551.7|5545.7|5552.1|5546.1|5540.6|5534.6|47
1638437700000|2021-12-02 09:35:00|5552.1|5546.1|5542.1|5536.1|5553.2|5547.2|5541.5|5535.5|68
1638438000000|2021-12-02 09:40:00|5542.5|5536.5|5538|5532|5546.4|5540.4|5537|5531|28
1638438300000|2021-12-02 09:45:00|5538.5|5532.5|5551.5|5545.5|5555|5549|5537.5|5531.5|90
1638438600000|2021-12-02 09:50:00|5552.5|5546.5|5554.5|5548.5|5559|5553|5547.5|5541.5|45
1638438900000|2021-12-02 09:55:00|5554.4|5548.4|5567|5561|5569.5|5563.5|5554.4|5548.4|70
1638439200000|2021-12-02 10:00:00|5567.1|5561.1|5559|5553|5568|5562|5557|5551|65
1638439500000|2021-12-02 10:05:00|5558.5|5552.5|5553|5547|5559.4|5553.4|5552.5|5546.5|24
1638439800000|2021-12-02 10:10:00|5553.4|5547.4|5543.5|5537.5|5554.6|5548.6|5543.5|5537.5|15
1638440100000|2021-12-02 10:15:00|5539.6|5533.6|5545.5|5539.5|5545.5|5539.5|5539.1|5533.1|16
1638440400000|2021-12-02 10:20:00|5544.5|5538.5|5549|5543|5549|5543|5539.6|5533.6|29
1638440700000|2021-12-02 10:25:00|5548.5|5542.5|5552.5|5546.5|5556.9|5550.9|5548.5|5542.5|12
1638441000000|2021-12-02 10:30:00|5553.3|5547.3|5556.5|5550.5|5557|5551|5553|5547|13
1638441300000|2021-12-02 10:35:00|5556.9|5550.9|5565|5559|5565.5|5559.5|5556.9|5550.9|20
1638441600000|2021-12-02 10:40:00|5565.8|5559.8|5562.5|5556.5|5567.5|5561.5|5560.5|5554.5|8
1638441900000|2021-12-02 10:45:00|5561.9|5555.9|5566.5|5560.5|5566.5|5560.5|5561|5555|47
1638442200000|2021-12-02 10:50:00|5566.9|5560.9|5563|5557|5568.2|5562.2|5558.5|5552.5|46
1638442500000|2021-12-02 10:55:00|5562.6|5556.6|5566.5|5560.5|5567.5|5561.5|5562|5556|15
1638442800000|2021-12-02 11:00:00|5566.1|5560.1|5567.9|5561.9|5567.9|5561.9|5565.6|5559.6|11
1638443100000|2021-12-02 11:05:00|5567.4|5561.4|5569.5|5563.5|5571.8|5565.8|5565.6|5559.6|14
1638443400000|2021-12-02 11:10:00|5570.5|5564.5|5574.5|5568.5|5577.4|5571.4|5568|5562|26
1638443700000|2021-12-02 11:15:00|5574.1|5568.1|5566.5|5560.5|5574.4|5568.4|5566|5560|101
1638444000000|2021-12-02 11:20:00|5567|5561|5575.4|5569.4|5576|5570|5566.5|5560.5|35
1638444300000|2021-12-02 11:25:00|5575.5|5569.5|5573.1|5567.1|5577.9|5571.9|5572|5566|45
1638444600000|2021-12-02 11:30:00|5574.6|5568.6|5577|5571|5577.5|5571.5|5571.7|5565.7|24
1638444900000|2021-12-02 11:35:00|5577.4|5571.4|5584|5578|5584.9|5578.9|5577.4|5571.4|62
1638445200000|2021-12-02 11:40:00|5583.5|5577.5|5582|5576|5587.4|5581.4|5582|5576|53
1638445500000|2021-12-02 11:45:00|5582.4|5576.4|5582.6|5576.6|5584.9|5578.9|5581.5|5575.5|182
1638445800000|2021-12-02 11:50:00|5582.5|5576.5|5584.5|5578.5|5585.4|5579.4|5582|5576|11
1638446100000|2021-12-02 11:55:00|5584|5578|5582.5|5576.5|5585|5579|5581.5|5575.5|35
1638446400000|2021-12-02 12:00:00|5582|5576|5585.5|5579.5|5586|5580|5582|5576|36
1638446700000|2021-12-02 12:05:00|5586|5580|5585|5579|5590.5|5584.5|5582.9|5576.9|31
1638447000000|2021-12-02 12:10:00|5584.6|5578.6|5581.5|5575.5|5586|5580|5581.5|5575.5|56
1638447300000|2021-12-02 12:15:00|5579|5573|5574.1|5568.1|5579|5573|5573.5|5567.5|45
1638447600000|2021-12-02 12:20:00|5574|5568|5576|5570|5578.5|5572.5|5574|5568|25
1638447900000|2021-12-02 12:25:00|5575.5|5569.5|5574.1|5568.1|5576|5570|5573.5|5567.5|12
1638448200000|2021-12-02 12:30:00|5574|5568|5566.5|5560.5|5574|5568|5564.6|5558.6|36
1638448500000|2021-12-02 12:35:00|5566.1|5560.1|5551|5545|5568.5|5562.5|5549.8|5543.8|36
1638448800000|2021-12-02 12:40:00|5550.5|5544.5|5545|5539|5553|5547|5543.1|5537.1|75
1638449100000|2021-12-02 12:45:00|5545.4|5539.4|5537.3|5531.3|5550.5|5544.5|5528.8|5522.8|87
1638449400000|2021-12-02 12:50:00|5536.8|5530.8|5553.7|5547.7|5554.6|5548.6|5536.4|5530.4|43
1638449700000|2021-12-02 12:55:00|5553.3|5547.3|5555.1|5549.1|5556.1|5550.1|5547.3|5541.3|35
1638450000000|2021-12-02 13:00:00|5555|5549|5553.6|5547.6|5556.8|5550.8|5539.2|5533.2|47
1638450300000|2021-12-02 13:05:00|5553.2|5547.2|5548.2|5542.2|5553.6|5547.6|5545.7|5539.7|167
1638450600000|2021-12-02 13:10:00|5548.7|5542.7|5555.2|5549.2|5559.5|5553.5|5546.8|5540.8|122
1638450900000|2021-12-02 13:15:00|5554.7|5548.7|5566.4|5560.4|5567.3|5561.3|5554.3|5548.3|91
1638451200000|2021-12-02 13:20:00|5566.8|5560.8|5581|5575|5581.5|5575.5|5566|5560|87
1638451500000|2021-12-02 13:25:00|5580.8|5574.8|5577.5|5571.5|5580.8|5574.8|5569|5561.6|51
1638451800000|2021-12-02 13:30:00|5577.9|5571.9|5563.6|5557.6|5581.5|5575.5|5562.7|5556.7|54
1638452100000|2021-12-02 13:35:00|5563.1|5557.1|5551.2|5545.2|5564.1|5558.1|5548.2|5542.2|96
1638452400000|2021-12-02 13:40:00|5551.7|5545.7|5540.2|5534.2|5552.6|5546.6|5538.7|5532.7|80
1638455400000|2021-12-02 14:30:00|5510.4|5504.4|5487.8|5481.8|5546.6|5540.6|5479.2|5473.2|1597
1638455700000|2021-12-02 14:35:00|5487.4|5481.4|5527.2|5521.2|5535|5529|5477.2|5471.2|1466
1638456000000|2021-12-02 14:40:00|5527.4|5521.4|5525.9|5519.9|5549.2|5543.2|5513.9|5507.9|798
1638456300000|2021-12-02 14:45:00|5524.4|5518.4|5517.5|5511.5|5526.5|5520.5|5501.5|5495.5|725
1638456600000|2021-12-02 14:50:00|5518.4|5512.4|5531.4|5525.4|5550.3|5544.3|5517.1|5511.1|620
1638456900000|2021-12-02 14:55:00|5531.8|5525.8|5526.5|5520.5|5538.9|5532.9|5517.5|5511.5|313
1638457200000|2021-12-02 15:00:00|5524.4|5518.4|5538.5|5532.5|5542.4|5536.4|5512.5|5506.5|482
1638457500000|2021-12-02 15:05:00|5537.5|5531.5|5532.4|5526.4|5539.5|5533.5|5528.9|5522.9|256
1638457800000|2021-12-02 15:10:00|5533.3|5527.3|5545.3|5539.3|5546.9|5540.9|5528.9|5522.9|211
1638458100000|2021-12-02 15:15:00|5545.4|5539.4|5529.9|5523.9|5547.8|5541.8|5529.4|5523.4|224
1638458400000|2021-12-02 15:20:00|5529.5|5523.5|5520.5|5514.5|5530.3|5524.3|5508.3|5502.3|439
1638458700000|2021-12-02 15:25:00|5520|5514|5531.5|5525.5|5531.5|5525.5|5513.6|5507.6|235
1638459000000|2021-12-02 15:30:00|5531.9|5525.9|5534.3|5528.3|5548.3|5542.3|5531.5|5525.5|222
1638459300000|2021-12-02 15:35:00|5534.9|5528.9|5543.4|5537.4|5549.2|5543.2|5533.3|5527.3|189
1638459600000|2021-12-02 15:40:00|5544.3|5538.3|5547.5|5541.5|5556.9|5550.9|5533.4|5527.4|200
1638459900000|2021-12-02 15:45:00|5546.5|5540.5|5576.4|5570.4|5576.9|5570.9|5541.5|5535.5|301
1638460200000|2021-12-02 15:50:00|5576|5570|5572.5|5566.5|5588.4|5582.4|5564.4|5558.4|359
1638460500000|2021-12-02 15:55:00|5572.9|5566.9|5572.9|5566.9|5578.9|5572.9|5570.7|5564.7|464
1638460800000|2021-12-02 16:00:00|5571.4|5565.4|5593.6|5587.6|5596.6|5590.6|5566.4|5560.4|496
1638461100000|2021-12-02 16:05:00|5593.2|5587.2|5603.7|5597.7|5608.1|5602.1|5583.7|5577.7|326
1638461400000|2021-12-02 16:10:00|5605.6|5599.6|5607.3|5601.3|5621.7|5615.7|5603.4|5597.4|477
1638461700000|2021-12-02 16:15:00|5607.7|5601.7|5599.7|5593.7|5612.2|5606.2|5594.3|5588.3|288
1638462000000|2021-12-02 16:20:00|5598.9|5592.9|5593.2|5587.2|5598.9|5592.9|5581.9|5575.9|200
1638462300000|2021-12-02 16:25:00|5592.4|5586.4|5595.7|5589.7|5597.6|5591.6|5585.2|5579.2|138
1638462600000|2021-12-02 16:30:00|5597.2|5591.2|5588.3|5582.3|5609.2|5603.2|5586.8|5580.8|140
1638462900000|2021-12-02 16:35:00|5588.2|5582.2|5598.8|5592.8|5608.2|5602.2|5586.3|5580.3|193
1638463200000|2021-12-02 16:40:00|5599.2|5593.2|5598.6|5592.6|5611.6|5605.6|5592.3|5586.3|225
1638463500000|2021-12-02 16:45:00|5598.2|5592.2|5593|5587|5598.2|5592.2|5587.6|5581.6|188
1638463800000|2021-12-02 16:50:00|5593.1|5587.1|5602.2|5596.2|5613.7|5607.7|5593.1|5587.1|313
1638464100000|2021-12-02 16:55:00|5602.6|5596.6|5603.9|5597.9|5607.5|5601.5|5596.5|5590.5|149
1638464400000|2021-12-02 17:00:00|5604.5|5598.5|5604.5|5598.5|5610.4|5604.4|5600.6|5594.6|184
1638464700000|2021-12-02 17:05:00|5604.1|5598.1|5617|5611|5617.5|5611.5|5603.2|5597.2|359
1638465000000|2021-12-02 17:10:00|5617.5|5611.5|5645|5639|5646.9|5640.9|5616.4|5610.4|668
1638465300000|2021-12-02 17:15:00|5645.5|5639.5|5645|5639|5651.1|5645.1|5639.4|5633.4|321
1638465600000|2021-12-02 17:20:00|5645.5|5639.5|5643.5|5637.5|5645.5|5639.5|5638.6|5632.6|185
1638465900000|2021-12-02 17:25:00|5643|5637|5645.8|5639.8|5651.5|5645.5|5634.5|5628.5|306
1638466200000|2021-12-02 17:30:00|5646.2|5640.2|5648.8|5642.8|5651.3|5645.3|5641.3|5635.3|245
1638466500000|2021-12-02 17:35:00|5646.3|5640.3|5644.7|5638.7|5651.3|5645.3|5642.4|5636.4|163
1638466800000|2021-12-02 17:40:00|5645.2|5639.2|5643.5|5637.5|5645.7|5639.7|5641.8|5635.8|215
1638467100000|2021-12-02 17:45:00|5643.6|5637.6|5650.7|5644.7|5651.7|5645.7|5643.6|5637.6|376
1638467400000|2021-12-02 17:50:00|5649.8|5643.8|5644.7|5638.7|5649.8|5643.8|5639.7|5633.7|246
1638467700000|2021-12-02 17:55:00|5647.8|5641.8|5622.2|5616.2|5651.7|5645.7|5622.2|5616.2|246
1638468000000|2021-12-02 18:00:00|5621.7|5615.7|5615.2|5609.2|5621.7|5615.7|5606.3|5600.3|362
1638468300000|2021-12-02 18:05:00|5615.3|5609.3|5599.7|5593.7|5617.2|5611.2|5596.7|5590.7|408
1638468600000|2021-12-02 18:10:00|5598.7|5592.7|5609.6|5603.6|5610.2|5604.2|5597.1|5591.1|184
1638468900000|2021-12-02 18:15:00|5609.7|5603.7|5619.9|5613.9|5625.3|5619.3|5609.7|5603.7|280
1638469200000|2021-12-02 18:20:00|5619.4|5613.4|5608.3|5602.3|5621.8|5615.8|5605.3|5599.3|125
1638469500000|2021-12-02 18:25:00|5607.8|5601.8|5605.4|5599.4|5612.8|5606.8|5597.5|5591.5|253
1638469800000|2021-12-02 18:30:00|5605|5599|5603.2|5597.2|5608.1|5599.8|5596.7|5590.7|703
1638470100000|2021-12-02 18:35:00|5604.2|5598.2|5604.5|5598.5|5610.1|5604.1|5600.8|5594.8|171
1638470400000|2021-12-02 18:40:00|5607|5601|5616.6|5610.6|5618.1|5612.1|5604.7|5598.7|262
1638470700000|2021-12-02 18:45:00|5617.1|5611.1|5616|5610|5618.1|5612.1|5606.1|5600.1|193
1638471000000|2021-12-02 18:50:00|5615.5|5609.5|5621.6|5615.6|5633.9|5627.9|5614.2|5608.2|394
1638471300000|2021-12-02 18:55:00|5620.2|5614.2|5632.4|5626.4|5633.8|5627.8|5618.7|5612.7|265
1638471600000|2021-12-02 19:00:00|5632.8|5626.8|5631.4|5625.4|5639.4|5633.4|5622.5|5616.5|388
1638471900000|2021-12-02 19:05:00|5630.9|5624.9|5659.4|5653.4|5663.5|5657.5|5629|5623|806
1638472200000|2021-12-02 19:10:00|5659.5|5653.5|5639.5|5633.5|5671|5665|5632.3|5626.3|1339
1638472500000|2021-12-02 19:15:00|5639.4|5633.4|5649.6|5643.6|5656.3|5650.3|5637|5631|557
1638493200000|2021-12-03 01:00:00|5659.5|5653.5|5675.2|5669.2|5677.8|5671.8|5653.1|5647.1|306
1638493500000|2021-12-03 01:05:00|5675.1|5669.1|5675.1|5669.1|5677.6|5671.6|5668.1|5662.1|187
1638493800000|2021-12-03 01:10:00|5676.1|5670.1|5660.6|5654.6|5677.6|5671.6|5657.1|5651.1|138
1638494100000|2021-12-03 01:15:00|5661.1|5655.1|5653|5647|5665.6|5659.6|5651.9|5645.9|137
1638494400000|2021-12-03 01:20:00|5654.1|5648.1|5661.2|5655.2|5664.2|5658.2|5652.2|5646.2|49
1638494700000|2021-12-03 01:25:00|5661.6|5655.6|5664.5|5658.5|5667.1|5661.1|5660.3|5654.3|66
1638495000000|2021-12-03 01:30:00|5665.1|5659.1|5654.8|5648.8|5667.5|5661.5|5654.8|5648.8|72
1638495300000|2021-12-03 01:35:00|5655.2|5649.2|5644.1|5638.1|5655.2|5649.2|5641.9|5635.9|44
1638495600000|2021-12-03 01:40:00|5643.7|5637.7|5642.7|5636.7|5644.5|5638.5|5640.3|5634.3|84
1638495900000|2021-12-03 01:45:00|5644.2|5638.2|5650.2|5644.2|5652.7|5646.7|5643.2|5637.2|46
1638496200000|2021-12-03 01:50:00|5650.7|5644.7|5650.7|5644.7|5654.5|5648.5|5648.1|5642.1|115
1638496500000|2021-12-03 01:55:00|5650.8|5644.8|5654.2|5648.2|5656.7|5650.7|5650.8|5644.8|15
1638496800000|2021-12-03 02:00:00|5654.7|5648.7|5655.2|5649.2|5657.1|5651.1|5653.2|5647.2|33
1638497100000|2021-12-03 02:05:00|5654.8|5648.8|5653.7|5647.7|5657.2|5651.2|5653.4|5647.4|12
1638497400000|2021-12-03 02:10:00|5653.2|5647.2|5654.2|5648.2|5656.7|5650.7|5653.2|5647.2|18
1638497700000|2021-12-03 02:15:00|5654.7|5648.7|5654.2|5648.2|5656.2|5650.2|5654.2|5648.2|8
1638498000000|2021-12-03 02:20:00|5654.6|5648.6|5653.7|5647.7|5654.7|5648.7|5653.2|5647.2|9
1638498300000|2021-12-03 02:25:00|5653.3|5647.3|5648.7|5642.7|5653.7|5647.7|5647|5641|17
1638498600000|2021-12-03 02:30:00|5649.7|5643.7|5648.2|5642.2|5649.7|5643.7|5645.2|5639.2|8
1638498900000|2021-12-03 02:35:00|5647.2|5641.2|5643.2|5637.2|5648.7|5642.7|5643.2|5637.2|4
1638499200000|2021-12-03 02:40:00|5643.6|5637.6|5648.2|5642.2|5648.2|5642.2|5643.2|5637.2|25
1638499500000|2021-12-03 02:45:00|5648.7|5642.7|5655.5|5649.5|5656.7|5650.7|5648.7|5642.7|95
1638499800000|2021-12-03 02:50:00|5655.9|5649.9|5664|5658|5665|5659|5655.9|5649.9|21
1638500100000|2021-12-03 02:55:00|5665|5659|5674.1|5668.1|5674.1|5668.1|5665|5659|84
1638500400000|2021-12-03 03:00:00|5673.9|5667.9|5675.5|5669.5|5676.2|5670.2|5666.5|5660.5|89
1638500700000|2021-12-03 03:05:00|5676|5670|5681.6|5675.6|5681.6|5675.6|5672.1|5666.1|76
1638501000000|2021-12-03 03:10:00|5679.6|5673.6|5694.5|5688.5|5694.5|5688.5|5678.1|5672.1|84
1638501300000|2021-12-03 03:15:00|5694.9|5688.9|5692.1|5686.1|5699.4|5693.4|5689.6|5683.6|72
1638501600000|2021-12-03 03:20:00|5692.5|5686.5|5693.5|5687.5|5695.6|5689.6|5691.1|5685.1|105
1638501900000|2021-12-03 03:25:00|5693|5687|5699.4|5693.4|5701.4|5695.4|5693|5687|85
1638502200000|2021-12-03 03:30:00|5700.4|5694.4|5690.4|5684.4|5700.4|5694.4|5690|5684|37
1638502500000|2021-12-03 03:35:00|5690|5684|5688.6|5682.6|5691.4|5685.4|5688.4|5682.4|36
1638502800000|2021-12-03 03:40:00|5688.4|5682.4|5685.7|5679.7|5688.4|5682.4|5683.7|5677.7|62
1638503100000|2021-12-03 03:45:00|5685.3|5679.3|5691.1|5685.1|5691.5|5685.5|5685.3|5679.3|21
1638503400000|2021-12-03 03:50:00|5691.2|5685.2|5700.9|5694.9|5701.7|5695.7|5688|5682|85
1638503700000|2021-12-03 03:55:00|5700.5|5694.5|5696.9|5690.9|5700.5|5694.5|5695.1|5689.1|8
1638504000000|2021-12-03 04:00:00|5697.3|5691.3|5698.5|5692.5|5701.4|5695.4|5697.3|5691.3|10
1638504300000|2021-12-03 04:05:00|5698|5692|5688.1|5682.1|5699.5|5693.5|5688.1|5682.1|23
1638504600000|2021-12-03 04:10:00|5688.2|5682.2|5693.1|5687.1|5693.1|5687.1|5688.2|5682.2|6
1638504900000|2021-12-03 04:15:00|5692.7|5686.7|5692.6|5686.6|5693.1|5687.1|5690.6|5684.6|3
1638505200000|2021-12-03 04:20:00|5693|5687|5687.1|5681.1|5694.1|5688.1|5686.1|5680.1|29
1638505500000|2021-12-03 04:25:00|5686.6|5680.6|5687.6|5681.6|5688.1|5682.1|5686.1|5680.1|6
1638505800000|2021-12-03 04:30:00|5687.7|5681.7|5685.6|5679.6|5691.1|5685.1|5685.1|5679.1|20
1638506100000|2021-12-03 04:35:00|5685.2|5679.2|5685.5|5679.5|5685.5|5679.5|5683.1|5677.1|8
1638506400000|2021-12-03 04:40:00|5685.6|5679.6|5691.1|5685.1|5691.2|5685.2|5685.6|5679.6|4
1638506700000|2021-12-03 04:45:00|5691.6|5685.6|5690.1|5684.1|5691.6|5685.6|5688.2|5682.2|4
1638507000000|2021-12-03 04:50:00|5689.6|5683.6|5690.1|5684.1|5692|5686|5687.1|5681.1|3
1638507300000|2021-12-03 04:55:00|5690.2|5684.2|5691.2|5685.2|5692.2|5686.2|5689.3|5683.3|10
1638507600000|2021-12-03 05:00:00|5690.8|5684.8|5690.2|5684.2|5692.2|5686.2|5690.2|5684.2|4
1638507900000|2021-12-03 05:05:00|5690.1|5684.1|5689.7|5683.7|5690.2|5684.2|5686.7|5680.7|6
1638508200000|2021-12-03 05:10:00|5689.2|5683.2|5685.2|5679.2|5689.2|5683.2|5684.2|5678.2|6
1638508500000|2021-12-03 05:15:00|5687.2|5681.2|5691.2|5685.2|5693.2|5687.2|5686.2|5680.2|28
1638508800000|2021-12-03 05:20:00|5688.1|5682.1|5689.7|5683.7|5691.2|5685.2|5684.2|5678.2|25
1638509100000|2021-12-03 05:25:00|5689.6|5683.6|5692.2|5686.2|5694.6|5688.6|5687.2|5681.2|29
1638509400000|2021-12-03 05:30:00|5697|5691|5704.5|5698.5|5707.9|5701.9|5697|5691|57
1638509700000|2021-12-03 05:35:00|5704.9|5698.9|5706.9|5700.9|5709.8|5703.8|5704.9|5698.9|13
1638510000000|2021-12-03 05:40:00|5707.1|5701.1|5713.8|5707.8|5722|5716|5707.1|5701.1|140
1638510300000|2021-12-03 05:45:00|5714.3|5708.3|5714.5|5708.5|5717.9|5711.9|5714.1|5708.1|6
1638510600000|2021-12-03 05:50:00|5714.6|5708.6|5716.4|5710.4|5717.4|5711.4|5714.6|5708.6|13
1638510900000|2021-12-03 05:55:00|5716.8|5710.8|5712.1|5706.1|5716.9|5710.9|5712.1|5706.1|37
1638511200000|2021-12-03 06:00:00|5712.5|5706.5|5716.6|5710.6|5717.5|5711.5|5712.5|5706.5|4
1638511500000|2021-12-03 06:05:00|5716.5|5710.5|5715.1|5709.1|5716.5|5710.5|5711|5705|60
1638511800000|2021-12-03 06:10:00|5715|5709|5720|5714|5720|5714|5713|5707|25
1638512100000|2021-12-03 06:15:00|5720.9|5714.9|5728.1|5722.1|5731.8|5725.8|5719.6|5713.6|64
1638512400000|2021-12-03 06:20:00|5729|5723|5724.6|5718.6|5730|5724|5722.1|5716.1|23
1638512700000|2021-12-03 06:25:00|5724.5|5718.5|5720.7|5714.7|5729|5723|5717.7|5711.7|33
1638513000000|2021-12-03 06:30:00|5721.2|5715.2|5720.7|5714.7|5721.7|5715.7|5719.2|5713.2|26
1638513300000|2021-12-03 06:35:00|5720.3|5714.3|5717.5|5711.5|5723.8|5717.8|5713.5|5707.5|57
1638513600000|2021-12-03 06:40:00|5717.9|5711.9|5715.8|5709.8|5722.3|5716.3|5714.6|5708.6|31
1638513900000|2021-12-03 06:45:00|5715.4|5709.4|5713.4|5707.4|5717.8|5711.8|5713.4|5707.4|32
1638514200000|2021-12-03 06:50:00|5713.5|5707.5|5709.9|5703.9|5714.3|5708.3|5706.7|5700.7|35
1638514500000|2021-12-03 06:55:00|5710|5704|5713.1|5707.1|5713.1|5707.1|5708|5702|30
1638514800000|2021-12-03 07:00:00|5712.7|5706.7|5716.3|5710.3|5716.4|5710.4|5711.7|5705.7|27
1638515100000|2021-12-03 07:05:00|5715.9|5709.9|5713|5707|5715.9|5709.9|5712.5|5706.5|9
1638515400000|2021-12-03 07:10:00|5712.6|5706.6|5708.1|5702.1|5713.1|5707.1|5706.6|5700.6|65
1638515700000|2021-12-03 07:15:00|5707.6|5701.6|5704.1|5698.1|5710.1|5704.1|5702.8|5696.8|15
1638516000000|2021-12-03 07:20:00|5703.7|5697.7|5708.6|5702.6|5709.1|5703.1|5703.7|5697.7|7
1638516300000|2021-12-03 07:25:00|5708.2|5702.2|5708.1|5702.1|5709.6|5703.6|5703.6|5697.6|41
1638516600000|2021-12-03 07:30:00|5706.6|5700.6|5712.6|5706.6|5713.5|5707.5|5704.6|5698.6|21
1638516900000|2021-12-03 07:35:00|5713|5707|5708.6|5702.6|5714.1|5708.1|5707.7|5701.7|26
1638517200000|2021-12-03 07:40:00|5708.2|5702.2|5705.6|5699.6|5708.6|5702.6|5703.7|5697.7|14
1638517500000|2021-12-03 07:45:00|5705.1|5699.1|5703.7|5697.7|5705.1|5699.1|5703.7|5697.7|7
1638517800000|2021-12-03 07:50:00|5703.5|5697.5|5703.6|5697.6|5703.6|5697.6|5702.7|5696.7|26
1638518100000|2021-12-03 07:55:00|5709.1|5703.1|5708.2|5702.2|5710.1|5704.1|5707.2|5701.2|16
1638518400000|2021-12-03 08:00:00|5707.6|5701.6|5718.2|5712.2|5722|5716|5705.7|5699.7|104
1638518700000|2021-12-03 08:05:00|5717.2|5711.2|5712.2|5706.2|5718.7|5712.7|5712.1|5706.1|18
1638519000000|2021-12-03 08:10:00|5712.6|5706.6|5718.9|5712.9|5718.9|5712.9|5711.5|5705.5|41
1638519300000|2021-12-03 08:15:00|5718.5|5712.5|5725.6|5719.6|5726.6|5720.6|5717|5711|28
1638519600000|2021-12-03 08:20:00|5724.3|5718.3|5719|5713|5724.3|5718.3|5719|5713|46
1638519900000|2021-12-03 08:25:00|5719.4|5713.4|5717.5|5711.5|5719.9|5713.9|5712.2|5706.2|68
1638520200000|2021-12-03 08:30:00|5718.5|5712.5|5724.9|5718.9|5726.4|5720.4|5712.6|5706.6|42
1638520500000|2021-12-03 08:35:00|5724.4|5718.4|5715.9|5709.9|5724.4|5718.4|5715.9|5709.9|85
1638520800000|2021-12-03 08:40:00|5716.3|5710.3|5709|5703|5716.8|5710.8|5707.7|5701.7|24
1638521100000|2021-12-03 08:45:00|5708.6|5702.6|5712.4|5706.4|5712.4|5706.4|5705.6|5699.6|41
1638521400000|2021-12-03 08:50:00|5712|5706|5714.8|5708.8|5714.8|5708.8|5709.4|5703.4|14
1638521700000|2021-12-03 08:55:00|5715.3|5709.3|5717.2|5711.2|5719.1|5713.1|5714.8|5708.8|21
1638522000000|2021-12-03 09:00:00|5719.1|5713.1|5714.8|5708.8|5719.4|5713.4|5711.4|5705.4|39
1638522300000|2021-12-03 09:05:00|5714.3|5708.3|5708.5|5702.5|5715.8|5709.8|5707.5|5701.5|18
1638522600000|2021-12-03 09:10:00|5708.1|5702.1|5713.6|5707.6|5714.7|5708.7|5706.5|5700.5|72
1638522900000|2021-12-03 09:15:00|5713.2|5707.2|5715.1|5709.1|5717.1|5711.1|5713.2|5707.2|8
1638523200000|2021-12-03 09:20:00|5714.7|5708.7|5713.2|5707.2|5714.7|5708.7|5712.1|5706.1|3
1638523500000|2021-12-03 09:25:00|5712.7|5706.7|5717.1|5711.1|5719.1|5713.1|5712.7|5706.7|23
1638523800000|2021-12-03 09:30:00|5717.6|5711.6|5715.1|5709.1|5720.1|5714.1|5714.2|5708.2|15
1638524100000|2021-12-03 09:35:00|5714.6|5708.6|5711.6|5705.6|5716.6|5710.6|5710.7|5704.7|24
1638524400000|2021-12-03 09:40:00|5711.2|5705.2|5708.8|5702.8|5711.2|5705.2|5708.5|5702.5|14
1638524700000|2021-12-03 09:45:00|5709.3|5703.3|5709.7|5703.7|5713.1|5707.1|5709.3|5703.3|14
1638525000000|2021-12-03 09:50:00|5708.5|5702.5|5709.7|5703.7|5709.7|5703.7|5708.5|5702.5|3
1638525300000|2021-12-03 09:55:00|5710|5704|5711|5705|5713.5|5707.5|5709.3|5703.3|10
1638525600000|2021-12-03 10:00:00|5710.6|5704.6|5705.9|5699.9|5711.4|5705.4|5705.3|5699.3|18
1638525900000|2021-12-03 10:05:00|5705.5|5699.5|5705.6|5699.6|5706.5|5700.5|5703.6|5697.6|25
1638526200000|2021-12-03 10:10:00|5705.2|5699.2|5704.9|5698.9|5705.6|5699.6|5704.5|5698.5|44
1638526500000|2021-12-03 10:15:00|5704.4|5698.4|5694.1|5688.1|5704.4|5698.4|5693.8|5687.8|107
1638526800000|2021-12-03 10:20:00|5694|5688|5700|5694|5700.5|5694.5|5694|5688|32
1638527100000|2021-12-03 10:25:00|5699.6|5693.6|5703.2|5697.2|5704.9|5698.9|5699.5|5693.5|14
1638527400000|2021-12-03 10:30:00|5703.6|5697.6|5703.2|5697.2|5704.5|5698.5|5701.5|5695.5|5
1638527700000|2021-12-03 10:35:00|5702.5|5696.5|5700|5694|5703|5697|5699.5|5693.5|41
1638528000000|2021-12-03 10:40:00|5701|5695|5700.6|5694.6|5702.6|5696.6|5700|5694|48
1638528300000|2021-12-03 10:45:00|5700.7|5694.7|5701.1|5695.1|5701.6|5695.6|5699.6|5693.6|4
1638528600000|2021-12-03 10:50:00|5701.6|5695.6|5699.7|5693.7|5701.6|5695.6|5699.6|5693.6|17
1638528900000|2021-12-03 10:55:00|5699.6|5693.6|5701.6|5695.6|5703.1|5697.1|5699.6|5693.6|8
1638529200000|2021-12-03 11:00:00|5701.2|5695.2|5699.6|5693.6|5701.6|5695.6|5699.6|5693.6|16
1638529500000|2021-12-03 11:05:00|5694.6|5688.6|5694.1|5688.1|5696.6|5690.6|5693.8|5687.8|31
1638529800000|2021-12-03 11:10:00|5693.8|5687.8|5693.6|5687.6|5695.1|5689.1|5693.6|5687.6|10
1638530100000|2021-12-03 11:15:00|5694|5688|5694.6|5688.6|5695.6|5689.6|5693.7|5687.7|16
1638530400000|2021-12-03 11:20:00|5699.1|5693.1|5697.1|5691.1|5703.6|5697.6|5697.1|5691.1|36
1638530700000|2021-12-03 11:25:00|5696.7|5690.7|5696.6|5690.6|5698.6|5692.6|5694.6|5688.6|13
1638531000000|2021-12-03 11:30:00|5697|5691|5695.6|5689.6|5697.1|5691.1|5694.3|5688.3|8
1638531300000|2021-12-03 11:35:00|5695.7|5689.7|5702.5|5696.5|5703|5697|5695.7|5689.7|40
1638531600000|2021-12-03 11:40:00|5701.5|5695.5|5703|5697|5705.4|5699.4|5700.5|5694.5|29
1638531900000|2021-12-03 11:45:00|5703.5|5697.5|5700.9|5694.9|5703.5|5697.5|5699.5|5693.5|16
1638532200000|2021-12-03 11:50:00|5701.4|5695.4|5704|5698|5705.5|5699.5|5701|5695|54
1638532500000|2021-12-03 11:55:00|5704.5|5698.5|5704.9|5698.9|5705.5|5699.5|5703.5|5697.5|21
1638532800000|2021-12-03 12:00:00|5705.3|5699.3|5713.4|5707.4|5714.4|5708.4|5705.3|5699.3|12
1638533100000|2021-12-03 12:05:00|5713|5707|5714.7|5708.7|5716.6|5710.6|5712.4|5706.4|28
1638533400000|2021-12-03 12:10:00|5715.1|5709.1|5717.4|5711.4|5719.3|5713.3|5713.8|5707.8|12
1638533700000|2021-12-03 12:15:00|5717.8|5711.8|5716.4|5710.4|5718.7|5712.7|5715.3|5709.3|6
1638534000000|2021-12-03 12:20:00|5716.8|5710.8|5720.4|5714.4|5721.4|5715.4|5715.4|5709.4|24
1638534300000|2021-12-03 12:25:00|5720.8|5714.8|5717.4|5711.4|5722.4|5716.4|5715.5|5709.5|13
1638534600000|2021-12-03 12:30:00|5717|5711|5716.9|5710.9|5717.8|5711.8|5715.9|5709.9|5
1638534900000|2021-12-03 12:35:00|5716.4|5710.4|5707.2|5701.2|5716.5|5710.5|5707.2|5701.2|22
1638535200000|2021-12-03 12:40:00|5707.6|5701.6|5706.1|5700.1|5710.6|5704.6|5706.1|5700.1|19
1638535500000|2021-12-03 12:45:00|5705.6|5699.6|5711.3|5705.3|5711.3|5705.3|5705.5|5699.5|88
1638535800000|2021-12-03 12:50:00|5710.9|5704.9|5713.9|5707.9|5714.9|5708.9|5710.9|5704.9|53
1638536100000|2021-12-03 12:55:00|5713.5|5707.5|5710.5|5704.5|5713.9|5707.9|5710.4|5704.4|17
1638536400000|2021-12-03 13:00:00|5710.4|5704.4|5713.4|5707.4|5713.4|5707.4|5709.9|5703.9|42
1638536700000|2021-12-03 13:05:00|5712.9|5706.9|5720.6|5714.6|5721.2|5715.2|5712.4|5706.4|142
1638537000000|2021-12-03 13:10:00|5720.2|5714.2|5728.5|5722.5|5729.9|5723.9|5720.1|5714.1|141
1638537300000|2021-12-03 13:15:00|5728.7|5722.7|5726.5|5720.5|5729.1|5723.1|5722.7|5716.7|98
1638537600000|2021-12-03 13:20:00|5727.5|5721.5|5729.9|5723.9|5730.9|5724.9|5727.5|5721.5|71
1638537900000|2021-12-03 13:25:00|5729.5|5723.5|5731.5|5725.5|5731.6|5725.6|5726.5|5720.5|74
1638538200000|2021-12-03 13:30:00|5731|5725|5748.3|5742.3|5750.3|5744.3|5729|5723|255
1638538500000|2021-12-03 13:35:00|5748.7|5742.7|5752.7|5746.7|5755.7|5749.7|5748.3|5742.3|189
1638538800000|2021-12-03 13:40:00|5755.2|5749.2|5775.9|5769.9|5778.2|5772.2|5753.8|5747.8|572
1638541800000|2021-12-03 14:30:00|5785.3|5779.3|5765.2|5759.2|5787.2|5781.2|5752.3|5746.3|1789
1638542100000|2021-12-03 14:35:00|5766.2|5760.2|5792.9|5786.9|5792.9|5786.9|5758.7|5752.7|805
1638542400000|2021-12-03 14:40:00|5792.8|5786.8|5785|5779|5809.7|5803.7|5782.5|5776.5|647
1638542700000|2021-12-03 14:45:00|5785.5|5779.5|5754.4|5748.4|5793.8|5787.8|5752.9|5746.9|883
1638543000000|2021-12-03 14:50:00|5753.9|5747.9|5756|5750|5768.3|5762.3|5753.9|5747.9|360
1638543300000|2021-12-03 14:55:00|5755.5|5749.5|5741.9|5735.9|5756|5750|5739.5|5733.5|385
1638543600000|2021-12-03 15:00:00|5741.5|5735.5|5727.3|5721.3|5743.7|5737.7|5722.8|5716.8|360
1638543900000|2021-12-03 15:05:00|5728.9|5722.9|5730.2|5724.2|5741.2|5735.2|5725.9|5719.9|343
1638544200000|2021-12-03 15:10:00|5729.7|5723.7|5736.2|5730.2|5740.2|5734.2|5725.4|5719.4|238
1638544500000|2021-12-03 15:15:00|5738|5732|5738.4|5732.4|5745.9|5739.9|5732.9|5726.9|396
1638544800000|2021-12-03 15:20:00|5739.2|5733.2|5731.4|5725.4|5743.4|5737.4|5724.6|5718.6|369
1638545100000|2021-12-03 15:25:00|5732.9|5726.9|5738.6|5732.6|5740.6|5734.6|5724.6|5718.6|210
1638545400000|2021-12-03 15:30:00|5739.2|5733.2|5742.6|5736.6|5743.1|5737.1|5738.2|5732.2|161
1638545700000|2021-12-03 15:35:00|5742.2|5736.2|5731.4|5725.4|5742.2|5736.2|5725.2|5719.2|185
1638546000000|2021-12-03 15:40:00|5732.4|5726.4|5731.3|5725.3|5739.3|5733.3|5730.8|5724.8|230
1638546300000|2021-12-03 15:45:00|5730.9|5724.9|5723|5717|5731.3|5725.3|5718|5712|336
1638546600000|2021-12-03 15:50:00|5723.5|5717.5|5704.6|5698.6|5728.1|5722.1|5703.2|5697.2|263
1638546900000|2021-12-03 15:55:00|5704.7|5698.7|5713.2|5707.2|5715.7|5709.7|5704.2|5698.2|202
1638547200000|2021-12-03 16:00:00|5713.6|5707.6|5709|5703|5714.1|5708.1|5706.2|5700.2|244
1638547500000|2021-12-03 16:05:00|5709.1|5703.1|5709.9|5703.9|5714.4|5708.4|5706.5|5700.5|208
1638547800000|2021-12-03 16:10:00|5711.9|5705.9|5701.7|5695.7|5715.2|5709.2|5696.9|5690.9|396
1638548100000|2021-12-03 16:15:00|5702.6|5696.6|5697.6|5691.6|5705.9|5699.9|5696.4|5690.4|215
1638548400000|2021-12-03 16:20:00|5697.2|5691.2|5707.7|5701.7|5711.7|5705.7|5696.2|5690.2|266
1638548700000|2021-12-03 16:25:00|5708.5|5702.5|5710.7|5704.7|5715.1|5709.1|5705.8|5699.8|168
1638549000000|2021-12-03 16:30:00|5710.1|5704.1|5715.1|5709.1|5715.2|5709.2|5707.6|5700|304
1638549300000|2021-12-03 16:35:00|5714.6|5708.6|5724.7|5718.7|5729.6|5723.6|5709.7|5703.7|239
1638549600000|2021-12-03 16:40:00|5725.7|5719.7|5718.7|5712.7|5726.3|5720.3|5713.7|5707.7|141
1638549900000|2021-12-03 16:45:00|5718.2|5712.2|5722.5|5716.5|5727.5|5721.5|5716.1|5710.1|289
1638550200000|2021-12-03 16:50:00|5721.7|5715.7|5720.5|5714.5|5721.7|5715.7|5717|5711|429
1638550500000|2021-12-03 16:55:00|5720.8|5714.8|5720.9|5714.9|5733|5727|5719.3|5713.3|142
1638550800000|2021-12-03 17:00:00|5721|5715|5738.1|5732.1|5739.1|5733.1|5720.9|5714.9|241
1638551100000|2021-12-03 17:05:00|5738.4|5732.4|5732.6|5726.6|5742|5736|5728.5|5722.5|291
1638551400000|2021-12-03 17:10:00|5732.1|5726.1|5724|5718|5734.6|5728.6|5722.5|5716.5|142
1638551700000|2021-12-03 17:15:00|5722.8|5716.8|5729.2|5723.2|5731|5725|5721.8|5715.8|134
1638552000000|2021-12-03 17:20:00|5730.2|5724.2|5734.6|5728.6|5734.6|5728.6|5729.1|5723.1|148
1638552300000|2021-12-03 17:25:00|5734.7|5728.7|5735.5|5729.5|5741.6|5735.6|5731.6|5725.6|208
1638552600000|2021-12-03 17:30:00|5735|5729|5726.7|5720.7|5735|5729|5724.4|5718.4|238
1638552900000|2021-12-03 17:35:00|5726.8|5720.8|5740.6|5734.6|5741.6|5735.6|5725.8|5719.8|193
1638553200000|2021-12-03 17:40:00|5741.5|5735.5|5741.3|5735.3|5742.6|5736.6|5739.6|5733.6|119
1638553500000|2021-12-03 17:45:00|5741.4|5735.4|5744.6|5738.6|5752.2|5746.2|5740.5|5734.5|244
1638553800000|2021-12-03 17:50:00|5744.2|5738.2|5748.8|5742.8|5752.2|5746.2|5743.7|5737.7|218
1638554100000|2021-12-03 17:55:00|5748.4|5742.4|5756.4|5750.4|5756.9|5750.9|5747.8|5741.8|334
1638554400000|2021-12-03 18:00:00|5755|5749|5760.2|5754.2|5760.2|5754.2|5753|5747|226
1638554700000|2021-12-03 18:05:00|5759.8|5753.8|5745.2|5739.2|5765.6|5759.6|5745.2|5739.2|385
1638555000000|2021-12-03 18:10:00|5745.7|5739.7|5748.2|5742.2|5753.3|5747.3|5743.3|5737.3|367
1638555300000|2021-12-03 18:15:00|5749.2|5743.2|5744.4|5738.4|5751.3|5745.3|5743.8|5737.8|544
1638555600000|2021-12-03 18:20:00|5744.3|5738.3|5737.8|5731.8|5745|5739|5733.2|5727.2|174
1638555900000|2021-12-03 18:25:00|5738.2|5732.2|5732.6|5726.6|5739|5733|5732.1|5726.1|135
1638556200000|2021-12-03 18:30:00|5732.2|5726.2|5723.1|5717.1|5735.9|5729.9|5721.2|5715.2|153
1638556500000|2021-12-03 18:35:00|5723.6|5717.6|5729.4|5723.4|5729.4|5723.4|5718.6|5712.6|208
1638556800000|2021-12-03 18:40:00|5730.5|5724.5|5721.2|5715.2|5732.4|5726.4|5720.8|5714.8|286
1638557100000|2021-12-03 18:45:00|5721.6|5715.6|5721.2|5715.2|5724.2|5718.2|5720.7|5714.7|181
1638557400000|2021-12-03 18:50:00|5720.8|5714.8|5717.9|5711.9|5723.4|5717.4|5716.7|5710.7|264
1638557700000|2021-12-03 18:55:00|5717.5|5711.5|5721.7|5715.7|5725.8|5719.8|5717.5|5711.5|230
1638558000000|2021-12-03 19:00:00|5721.3|5715.3|5724.3|5718.3|5733.1|5727.1|5721.3|5715.3|487
1638558300000|2021-12-03 19:05:00|5723.9|5717.9|5720.3|5714.3|5728.8|5722.8|5719.3|5713.3|497
1638558600000|2021-12-03 19:10:00|5720.2|5714.2|5726.9|5720.9|5727.9|5721.9|5715.7|5709.7|1589
1638558900000|2021-12-03 19:15:00|5726.5|5720.5|5730.8|5724.8|5735.8|5729.8|5721|5715|816
1638752400000|2021-12-06 01:00:00|5774.9|5768.9|5747.3|5741.3|5791.5|5784.9|5747.3|5741.3|217
1638752700000|2021-12-06 01:05:00|5746.6|5740.6|5746.3|5740.3|5748.1|5742.1|5736|5730|158
1638753000000|2021-12-06 01:10:00|5747.3|5741.3|5742.8|5736.8|5747.9|5741.9|5738.6|5732.6|120
1638753300000|2021-12-06 01:15:00|5741.1|5735.1|5735.9|5729.9|5742.9|5736.9|5735.9|5729.9|194
1638753600000|2021-12-06 01:20:00|5735.8|5729.8|5738.4|5732.4|5739.4|5733.4|5734.9|5728.9|21
1638753900000|2021-12-06 01:25:00|5738.1|5732.1|5736.9|5730.9|5739.7|5733.7|5735.9|5729.9|31
1638754200000|2021-12-06 01:30:00|5735.4|5729.4|5724.9|5718.9|5740.4|5734.4|5724.9|5718.9|104
1638754500000|2021-12-06 01:35:00|5725.3|5719.3|5753.1|5747.1|5771.7|5765.7|5725.3|5719.3|236
1638754800000|2021-12-06 01:40:00|5752.7|5746.7|5750.9|5744.9|5756.3|5750.3|5747.4|5741.4|31
1638755100000|2021-12-06 01:45:00|5748.3|5742.3|5759.1|5753.1|5759.6|5753.6|5748.1|5742.1|76
1638755400000|2021-12-06 01:50:00|5759|5753|5754.6|5748.6|5759.5|5753.5|5754.1|5748.1|81
1638755700000|2021-12-06 01:55:00|5754.3|5748.3|5764.5|5758.5|5768|5762|5754.3|5748.3|25
1638756000000|2021-12-06 02:00:00|5765.1|5759.1|5766.5|5760.5|5770.7|5764.7|5765.1|5759.1|17
1638756300000|2021-12-06 02:05:00|5765.8|5759.8|5763.6|5757.6|5767.1|5761.1|5762.6|5756.6|12
1638756600000|2021-12-06 02:10:00|5764.1|5758.1|5767.6|5761.6|5768.6|5762.6|5764.1|5758.1|16
1638756900000|2021-12-06 02:15:00|5768|5762|5767.6|5761.6|5769.1|5763.1|5766|5760|8
1638757200000|2021-12-06 02:20:00|5768.5|5762.5|5769.3|5763.3|5769.3|5763.3|5768.3|5762.3|2
1638757500000|2021-12-06 02:25:00|5769.6|5763.6|5772.3|5766.3|5774.3|5768.3|5769.6|5763.6|11
1638757800000|2021-12-06 02:30:00|5772.8|5766.8|5758.3|5752.3|5772.8|5766.8|5754.6|5748.6|23
1638758100000|2021-12-06 02:35:00|5757.8|5751.8|5753.8|5747.8|5758.9|5752.9|5753.3|5747.3|16
1638758400000|2021-12-06 02:40:00|5754.8|5748.8|5752.8|5746.8|5754.8|5748.8|5750.8|5744.8|13
1638758700000|2021-12-06 02:45:00|5752.5|5746.5|5755.1|5749.1|5755.3|5749.3|5750.3|5744.3|14
1638759000000|2021-12-06 02:50:00|5754.6|5748.6|5754.6|5748.6|5755.1|5749.1|5753.6|5747.6|1
1638759300000|2021-12-06 02:55:00|5755.6|5749.6|5761.6|5755.6|5763.6|5757.6|5754.6|5748.6|44
1638759600000|2021-12-06 03:00:00|5761.5|5755.5|5765.8|5755.8|5768.3|5762.3|5757.4|5751.4|28
1638759900000|2021-12-06 03:05:00|5766|5756|5765.3|5759.3|5767.5|5761.5|5762|5756|12
1638760200000|2021-12-06 03:10:00|5765|5759|5766.6|5760.6|5770.8|5764.8|5762.2|5756.2|48
1638760500000|2021-12-06 03:15:00|5767.1|5761.1|5765.6|5759.6|5767.1|5761.1|5761.6|5755.6|5
1638760800000|2021-12-06 03:20:00|5765.1|5759.1|5753.6|5747.6|5766.5|5760.5|5753.6|5747.6|19
1638761100000|2021-12-06 03:25:00|5755.3|5749.3|5753.1|5747.1|5756|5750|5753.1|5747.1|7
1638761400000|2021-12-06 03:30:00|5753.5|5747.5|5753|5747|5753.5|5747.5|5750.3|5744.3|7
1638761700000|2021-12-06 03:35:00|5753.7|5747.7|5751.1|5745.1|5755.5|5749.5|5751.1|5745.1|7
1638762000000|2021-12-06 03:40:00|5753.1|5747.1|5751.6|5745.6|5754.6|5748.6|5751.1|5745.1|4
1638762300000|2021-12-06 03:45:00|5751.3|5745.3|5752.1|5746.1|5752.6|5746.6|5750.1|5744.1|10
1638762600000|2021-12-06 03:50:00|5751.6|5745.6|5750.6|5744.6|5753.1|5747.1|5750.1|5744.1|7
1638762900000|2021-12-06 03:55:00|5750.3|5744.3|5753.1|5747.1|5754.1|5748.1|5750.1|5744.1|8
1638763200000|2021-12-06 04:00:00|5753.6|5747.6|5754.6|5748.6|5755.1|5749.1|5751.1|5745.1|5
1638763500000|2021-12-06 04:05:00|5754.3|5748.3|5758.5|5752.5|5759.6|5753.6|5752.1|5746.1|21
1638763800000|2021-12-06 04:10:00|5758|5752|5754.8|5748.8|5758.1|5752.1|5754.8|5748.8|4
1638764100000|2021-12-06 04:15:00|5755.7|5749.7|5755.5|5749.5|5757.5|5751.5|5755|5749|5
1638764400000|2021-12-06 04:20:00|5755|5749|5752.4|5746.4|5755.8|5749.8|5752|5746|2
1638764700000|2021-12-06 04:25:00|5752.8|5746.8|5753.8|5747.8|5753.8|5747.8|5750.9|5744.9|9
1638765000000|2021-12-06 04:30:00|5752.9|5746.9|5751.3|5745.3|5754.4|5748.4|5749.9|5743.9|13
1638765300000|2021-12-06 04:35:00|5750.9|5744.9|5753.3|5747.3|5754.3|5748.3|5750.8|5744.8|11
1638765900000|2021-12-06 04:45:00|5754|5748|5765.3|5759.3|5765.3|5759.3|5753.3|5747.3|14
1638766200000|2021-12-06 04:50:00|5765.6|5759.6|5765.8|5759.8|5768.6|5762.6|5765.6|5759.6|8
1638766500000|2021-12-06 04:55:00|5765.3|5759.3|5763.8|5757.8|5766.3|5760.3|5763.8|5757.8|2
1638766800000|2021-12-06 05:00:00|5763.4|5757.4|5762.8|5756.8|5763.4|5757.4|5761.8|5755.8|1
1638767100000|2021-12-06 05:05:00|5762.3|5756.3|5762.3|5756.3|5762.8|5756.8|5762.3|5756.3|0
1638767400000|2021-12-06 05:10:00|5762.4|5756.4|5764.8|5758.8|5765.6|5759.6|5762.4|5756.4|4
1638767700000|2021-12-06 05:15:00|5764.1|5758.1|5762.3|5756.3|5764.1|5758.1|5761.8|5755.8|3
1638768000000|2021-12-06 05:20:00|5762.8|5756.8|5761.8|5755.8|5763.8|5757.8|5761.8|5755.8|0
1638768300000|2021-12-06 05:25:00|5761.6|5755.6|5758.1|5752.1|5761.6|5755.6|5755.3|5749.3|5
1638768600000|2021-12-06 05:30:00|5757.6|5751.6|5758.3|5752.3|5761.8|5755.8|5754.3|5748.3|12
1638768900000|2021-12-06 05:35:00|5758.6|5752.6|5760.8|5754.8|5765.3|5759.3|5758.6|5752.6|14
1638769200000|2021-12-06 05:40:00|5760.3|5754.3|5754.3|5748.3|5764.3|5758.3|5754.3|5748.3|33
1638769500000|2021-12-06 05:45:00|5754.6|5748.6|5753.4|5747.4|5755.3|5749.3|5752.3|5746.3|1
1638769800000|2021-12-06 05:50:00|5753.3|5747.3|5753.3|5747.3|5755.1|5749.1|5752.3|5746.3|4
1638770100000|2021-12-06 05:55:00|5752.9|5746.9|5751.8|5745.8|5753.8|5747.8|5751.8|5745.8|3
1638770400000|2021-12-06 06:00:00|5752.3|5746.3|5755.8|5749.8|5756.9|5750.9|5752.3|5746.3|7
1638770700000|2021-12-06 06:05:00|5756.3|5750.3|5755.3|5749.3|5757.8|5751.8|5753.3|5747.3|3
1638771000000|2021-12-06 06:10:00|5754.6|5748.6|5752.4|5746.4|5756.3|5750.3|5752.1|5746.1|29
1638771300000|2021-12-06 06:15:00|5752.6|5746.6|5752.6|5746.6|5753.6|5747.6|5751.9|5745.9|12
1638771600000|2021-12-06 06:20:00|5752.9|5746.9|5751.6|5745.6|5755.1|5749.1|5750.6|5744.6|6
1638771900000|2021-12-06 06:25:00|5750.7|5744.7|5745.2|5739.2|5751.4|5745.4|5742.1|5736.1|54
1638772200000|2021-12-06 06:30:00|5745.1|5739.1|5750.9|5744.9|5751.4|5745.4|5744.9|5738.9|11
1638772500000|2021-12-06 06:35:00|5750.6|5744.6|5747.4|5741.4|5751.4|5745.4|5746.2|5740.2|3
1638772800000|2021-12-06 06:40:00|5747.9|5741.9|5746.4|5740.4|5748.4|5742.4|5743.2|5737.2|6
1638773100000|2021-12-06 06:45:00|5746.3|5740.3|5746.9|5740.9|5747.1|5741.1|5744.5|5738.5|3
1638773400000|2021-12-06 06:50:00|5746.4|5740.4|5745.6|5739.6|5746.4|5740.4|5744.9|5738.9|0
1638773700000|2021-12-06 06:55:00|5746.6|5740.6|5744.4|5738.4|5747.9|5741.9|5742.6|5736.6|18
1638774000000|2021-12-06 07:00:00|5744.1|5738.1|5745.4|5739.4|5745.8|5739.8|5743.8|5737.8|3
1638774300000|2021-12-06 07:05:00|5745.8|5739.8|5745.6|5739.6|5748.4|5742.4|5744.9|5738.9|15
1638774600000|2021-12-06 07:10:00|5744.8|5738.8|5744.4|5738.4|5746.1|5740.1|5743.8|5737.8|5
1638774900000|2021-12-06 07:15:00|5744.3|5738.3|5739.8|5733.8|5746.1|5740.1|5739.8|5733.8|96
1638775200000|2021-12-06 07:20:00|5740.6|5734.6|5741.1|5735.1|5741.1|5735.1|5739.8|5733.8|6
1638775500000|2021-12-06 07:25:00|5741.3|5735.3|5739.4|5733.4|5742|5736|5739.4|5733.4|42
1638775800000|2021-12-06 07:30:00|5738.4|5732.4|5738.2|5732.2|5739.6|5733.6|5734.4|5728.4|39
1638776100000|2021-12-06 07:35:00|5737.7|5731.7|5738.7|5732.7|5741.1|5735.1|5735.7|5729.7|4
1638776400000|2021-12-06 07:40:00|5738.2|5732.2|5739.2|5733.2|5742.3|5736.3|5738.2|5732.2|8
1638776700000|2021-12-06 07:45:00|5738.7|5732.7|5740.6|5734.6|5741.2|5735.2|5736.2|5730.2|8
1638777000000|2021-12-06 07:50:00|5741.6|5735.6|5746.1|5740.1|5747.3|5741.3|5740.2|5734.2|18
1638777300000|2021-12-06 07:55:00|5745.7|5739.7|5756.9|5750.9|5758|5752|5745.7|5739.7|50
1638777600000|2021-12-06 08:00:00|5757.3|5751.3|5746.4|5740.4|5759.3|5753.3|5746.4|5740.4|35
1638777900000|2021-12-06 08:05:00|5746.6|5740.6|5744.2|5738.2|5747.4|5741.4|5735.1|5729.1|78
1638778200000|2021-12-06 08:10:00|5744.1|5738.1|5755.2|5749.2|5755.2|5749.2|5741.2|5735.2|11
1638778500000|2021-12-06 08:15:00|5756.9|5750.9|5754.1|5748.1|5770.6|5764.6|5752.7|5746.7|104
1638778800000|2021-12-06 08:20:00|5753.9|5747.9|5749.1|5743.1|5753.9|5747.9|5746.9|5740.9|41
1638779100000|2021-12-06 08:25:00|5748.4|5742.4|5742.3|5736.3|5748.4|5742.4|5730.3|5724.3|77
1638779400000|2021-12-06 08:30:00|5741.9|5735.9|5736.3|5730.3|5742.7|5736.7|5735.3|5729.3|15
1638779700000|2021-12-06 08:35:00|5736.8|5730.8|5739.3|5733.3|5739.3|5733.3|5733.4|5727.4|18
1638780000000|2021-12-06 08:40:00|5739.4|5733.4|5740.3|5734.3|5747.3|5741.3|5739.4|5733.4|26
1638780300000|2021-12-06 08:45:00|5739.9|5733.9|5738.4|5732.4|5740.4|5734.4|5737.1|5731.1|30
1638780600000|2021-12-06 08:50:00|5738.3|5732.3|5734.1|5728.1|5738.6|5732.6|5732.1|5726.1|15
1638780900000|2021-12-06 08:55:00|5733.8|5727.8|5732.6|5726.6|5735.6|5729.6|5730.8|5724.8|10
1638781200000|2021-12-06 09:00:00|5732.3|5726.3|5746.8|5740.8|5753.7|5747.7|5732.1|5726.1|42
1638781500000|2021-12-06 09:05:00|5746.6|5740.6|5751.6|5745.6|5755.3|5749.3|5743|5737|22
1638781800000|2021-12-06 09:10:00|5752.1|5746.1|5750.6|5744.6|5757.1|5751.1|5748.1|5742.1|16
1638782100000|2021-12-06 09:15:00|5749.9|5743.9|5752.6|5746.6|5757.5|5751.5|5748.6|5742.6|22
1638782400000|2021-12-06 09:20:00|5752.3|5746.3|5750.1|5744.1|5753|5747|5750|5744|57
1638782700000|2021-12-06 09:25:00|5750.6|5744.6|5755.7|5749.7|5755.8|5749.8|5750|5744|35
1638783000000|2021-12-06 09:30:00|5756.2|5750.2|5742.6|5736.6|5758.7|5752.7|5742.6|5736.6|110
1638783300000|2021-12-06 09:35:00|5742.1|5736.1|5737.6|5731.6|5745.6|5739.6|5736.1|5730.1|18
1638783600000|2021-12-06 09:40:00|5737.5|5731.5|5734.8|5728.8|5737.6|5731.6|5734.6|5728.6|24
1638783900000|2021-12-06 09:45:00|5734.6|5728.6|5734.6|5728.6|5734.6|5728.6|5729.1|5723.1|20
1638784200000|2021-12-06 09:50:00|5734.9|5728.9|5733.1|5727.1|5737|5731|5732.1|5726.1|19
1638784500000|2021-12-06 09:55:00|5733.3|5727.3|5726.9|5720.9|5733.6|5727.6|5721.8|5715.8|60
1638784800000|2021-12-06 10:00:00|5726.6|5720.6|5723.4|5717.4|5726.9|5720.9|5721.9|5715.9|8
1638785100000|2021-12-06 10:05:00|5725.9|5719.9|5724.2|5718.2|5725.9|5719.9|5723.2|5717.2|43
1638785400000|2021-12-06 10:10:00|5724.4|5718.4|5723.6|5717.6|5728.1|5722.1|5723.1|5717.1|122
1638785700000|2021-12-06 10:15:00|5723.1|5717.1|5730.1|5724.1|5731.6|5725.6|5723.1|5717.1|52
1638786000000|2021-12-06 10:20:00|5729.7|5723.7|5723.4|5717.4|5729.7|5723.7|5722.1|5716.1|76
1638786300000|2021-12-06 10:25:00|5723.1|5717.1|5720.9|5714.9|5726.1|5720.1|5720.9|5714.9|52
1638786600000|2021-12-06 10:30:00|5720.4|5714.4|5724.7|5718.7|5730.1|5724.1|5719.6|5713.6|53
1638786900000|2021-12-06 10:35:00|5724.1|5718.1|5720.4|5714.4|5725.6|5719.6|5720.1|5714.1|27
1638787200000|2021-12-06 10:40:00|5720.1|5714.1|5720.4|5714.4|5720.9|5714.9|5719.9|5713.9|0
1638787500000|2021-12-06 10:45:00|5720.1|5714.1|5721.3|5715.3|5728.6|5722.6|5717.9|5711.9|72
1638787800000|2021-12-06 10:50:00|5721.1|5715.1|5720.4|5714.4|5725.4|5719.4|5720.4|5714.4|18
1638788100000|2021-12-06 10:55:00|5720.1|5714.1|5719.4|5713.4|5722.6|5716.6|5718.9|5712.9|21
1638788400000|2021-12-06 11:00:00|5719.8|5713.8|5719.4|5713.4|5724.4|5718.4|5719.4|5713.4|11
1638788700000|2021-12-06 11:05:00|5719.1|5713.1|5710.4|5704.4|5719.1|5713.1|5709.1|5703.1|234
1638789000000|2021-12-06 11:10:00|5710.1|5704.1|5704.5|5698.5|5710.9|5704.9|5702.5|5696.5|58
1638789300000|2021-12-06 11:15:00|5705.5|5699.5|5710.3|5704.3|5710.3|5704.3|5705.5|5699.5|115
1638789600000|2021-12-06 11:20:00|5710.6|5704.6|5708.9|5702.9|5710.8|5704.8|5707.9|5701.9|10
1638789900000|2021-12-06 11:25:00|5709.3|5703.3|5729.3|5723.3|5730.9|5724.9|5708.9|5702.9|52
1638790200000|2021-12-06 11:30:00|5728.9|5722.9|5722.6|5716.6|5729.3|5723.3|5722.6|5716.6|26
1638790500000|2021-12-06 11:35:00|5722.2|5716.2|5718.3|5712.3|5722.6|5716.6|5718.3|5712.3|4
1638790800000|2021-12-06 11:40:00|5719.1|5713.1|5724.3|5718.3|5726.3|5720.3|5717.9|5711.9|10
1638791100000|2021-12-06 11:45:00|5723.9|5717.9|5718.9|5712.9|5724.9|5718.9|5718.4|5712.4|106
1638791400000|2021-12-06 11:50:00|5718.4|5712.4|5721.6|5715.6|5723.1|5717.1|5717.6|5711.6|5
1638791700000|2021-12-06 11:55:00|5721.2|5715.2|5731.6|5725.6|5733.3|5727.3|5721.1|5715.1|34
1638792000000|2021-12-06 12:00:00|5731.1|5725.1|5721.1|5715.1|5731.4|5725.4|5720.7|5714.7|19
1638792300000|2021-12-06 12:05:00|5724.1|5718.1|5721.1|5715.1|5725.3|5719.3|5719.7|5713.7|12
1638792600000|2021-12-06 12:10:00|5720.7|5714.7|5721.2|5715.2|5725.6|5719.6|5716.9|5710.9|25
1638792900000|2021-12-06 12:15:00|5720.7|5714.7|5722.4|5716.4|5725.1|5719.1|5720.7|5714.7|21
1638793200000|2021-12-06 12:20:00|5722.6|5716.6|5721.6|5715.6|5724.4|5718.4|5720.5|5714.5|13
1638793500000|2021-12-06 12:25:00|5722.1|5716.1|5722.6|5716.6|5724.6|5718.6|5720.7|5714.7|23
1638793800000|2021-12-06 12:30:00|5722.2|5716.2|5735.4|5729.4|5736.9|5730.9|5720.2|5714.2|55
1638794100000|2021-12-06 12:35:00|5735.9|5729.9|5734.5|5728.5|5745.1|5739.1|5734.2|5728.2|65
1638794400000|2021-12-06 12:40:00|5734.2|5728.2|5738.7|5732.7|5739.7|5733.7|5734.2|5728.2|35
1638794700000|2021-12-06 12:45:00|5738.4|5732.4|5737.9|5731.9|5743.4|5737.4|5735.7|5729.7|23
1638795000000|2021-12-06 12:50:00|5737.5|5731.5|5730.2|5724.2|5737.7|5731.7|5729.9|5723.9|60
1638795300000|2021-12-06 12:55:00|5729.7|5723.7|5728.4|5722.4|5732.9|5726.9|5725.2|5719.2|34
1638795600000|2021-12-06 13:00:00|5728.7|5722.7|5729.5|5723.5|5743.2|5737.2|5728.7|5722.7|55
1638795900000|2021-12-06 13:05:00|5729.7|5723.7|5726.7|5720.7|5730.5|5724.5|5724|5718|38
1638796200000|2021-12-06 13:10:00|5719.4|5713.4|5725.7|5719.7|5725.7|5719.7|5717.2|5711.2|68
1638796500000|2021-12-06 13:15:00|5725.9|5719.9|5728.7|5722.7|5729|5723|5719.5|5713.5|33
1638796800000|2021-12-06 13:20:00|5728.2|5722.2|5721.5|5715.5|5730.2|5724.2|5721.5|5715.5|35
1638797100000|2021-12-06 13:25:00|5721|5715|5736.2|5730.2|5736.2|5730.2|5717|5711|93
1638797400000|2021-12-06 13:30:00|5737.1|5731.1|5741|5735|5743.7|5737.7|5732.5|5726.5|63
1638797700000|2021-12-06 13:35:00|5741.2|5735.2|5747.7|5741.7|5752.9|5746.9|5738.2|5732.2|141
1638798000000|2021-12-06 13:40:00|5747.9|5741.9|5738.1|5732.1|5754.7|5748.7|5732.9|5726.9|101
1638801000000|2021-12-06 14:30:00|5727.2|5721.2|5727.7|5721.7|5767.9|5761.9|5723.4|5717.4|872
1638801300000|2021-12-06 14:35:00|5727.5|5721.5|5724.1|5718.1|5729.4|5723.4|5710.3|5704.3|832
1638801600000|2021-12-06 14:40:00|5718.3|5712.3|5732.4|5726.4|5734|5728|5711.6|5705.6|536
1638801900000|2021-12-06 14:45:00|5731.7|5725.7|5704.4|5698.4|5731.9|5725.9|5694.8|5688.8|540
1638802200000|2021-12-06 14:50:00|5703.7|5697.7|5715.2|5709.2|5718.5|5712.5|5703.5|5697.5|421
1638802500000|2021-12-06 14:55:00|5715.5|5709.5|5727|5721|5728.2|5722.2|5709|5703|347
1638802800000|2021-12-06 15:00:00|5726.8|5720.8|5721|5715|5727.5|5721.5|5713.1|5707.1|520
1638803100000|2021-12-06 15:05:00|5721.2|5715.2|5746|5740|5746.3|5740.3|5715.3|5709.3|170
1638803400000|2021-12-06 15:10:00|5745.8|5739.8|5763.5|5757.5|5775.9|5769.9|5742.3|5736.3|841
1638803700000|2021-12-06 15:15:00|5762.5|5756.5|5775.7|5769.7|5775.9|5769.9|5753.5|5747.5|374
1638804000000|2021-12-06 15:20:00|5776|5770|5751.3|5745.3|5777.7|5771.7|5749|5743|386
1638804300000|2021-12-06 15:25:00|5751.7|5745.7|5755.2|5749.2|5760|5754|5748.8|5742.8|224
1638804600000|2021-12-06 15:30:00|5755.3|5749.3|5772|5766|5772.5|5766.5|5751.8|5745.8|242
1638804900000|2021-12-06 15:35:00|5771.7|5765.7|5767.4|5761.4|5774.2|5768.2|5755.2|5749.2|238
1638805200000|2021-12-06 15:40:00|5767|5761|5757.5|5751.5|5772.7|5766.7|5755.7|5749.7|239
1638805500000|2021-12-06 15:45:00|5757.9|5751.9|5770|5764|5772.2|5766.2|5756.8|5750.8|290
1638805800000|2021-12-06 15:50:00|5770.7|5764.7|5765.9|5759.9|5772.1|5766.1|5754.7|5748.7|221
1638806100000|2021-12-06 15:55:00|5766.2|5760.2|5763.9|5757.9|5767|5761|5759.5|5753.5|243
1638806400000|2021-12-06 16:00:00|5764.6|5758.6|5761.7|5755.7|5766.9|5760.9|5760.2|5754.2|106
1638806700000|2021-12-06 16:05:00|5762.7|5756.7|5764.7|5758.7|5767|5761|5760.7|5754.7|151
1638807000000|2021-12-06 16:10:00|5764.9|5758.9|5763.7|5757.7|5765.7|5759.7|5760.4|5754.4|127
1638807300000|2021-12-06 16:15:00|5764.2|5758.2|5766.4|5760.4|5769.9|5763.9|5760.9|5754.9|148
1638807600000|2021-12-06 16:20:00|5765.9|5759.9|5758.7|5752.7|5768.4|5762.4|5758.2|5752.2|127
1638807900000|2021-12-06 16:25:00|5759|5753|5760.5|5754.5|5764.7|5758.7|5758|5752|150
1638808200000|2021-12-06 16:30:00|5760.8|5754.8|5762.7|5756.7|5768|5762|5759.8|5753.8|86
1638808500000|2021-12-06 16:35:00|5763.7|5757.7|5759.8|5753.8|5765.7|5759.7|5759.5|5753.5|119
1638808800000|2021-12-06 16:40:00|5759.5|5753.5|5747.2|5741.2|5760.3|5754.3|5744|5738|217
1638809100000|2021-12-06 16:45:00|5747.3|5741.3|5742.7|5736.7|5748.7|5742.7|5741.5|5735.5|110
1638809400000|2021-12-06 16:50:00|5743|5737|5751.7|5745.7|5755.4|5749.4|5743|5737|197
1638809700000|2021-12-06 16:55:00|5751.3|5745.3|5748.7|5742.7|5752.5|5746.5|5748|5742|82
1638810000000|2021-12-06 17:00:00|5748.3|5742.3|5743.5|5737.5|5751.5|5745.5|5743.5|5737.5|118
1638810300000|2021-12-06 17:05:00|5743.2|5737.2|5757.6|5751.6|5757.6|5751.6|5741.8|5735.8|211
1638810600000|2021-12-06 17:10:00|5757.1|5751.1|5756.3|5750.3|5757.5|5751.5|5754.7|5748.7|117
1638810900000|2021-12-06 17:15:00|5754.7|5748.7|5753.7|5747.7|5757|5751|5751.8|5745.8|175
1638811200000|2021-12-06 17:20:00|5753.3|5747.3|5751.4|5745.4|5756.4|5750.4|5749.7|5743.7|89
1638811500000|2021-12-06 17:25:00|5751.9|5745.9|5753.4|5747.4|5755.9|5749.9|5749.7|5743.7|153
1638811800000|2021-12-06 17:30:00|5753|5747|5766.7|5760.7|5766.7|5760.7|5750.3|5744.3|161
1638812100000|2021-12-06 17:35:00|5765.8|5759.8|5764.2|5758.2|5767.2|5761.2|5759.7|5753.7|79
1638812400000|2021-12-06 17:40:00|5763.8|5757.8|5768.8|5762.8|5770.7|5764.7|5763.7|5757.7|172
1638812700000|2021-12-06 17:45:00|5769|5763|5765|5759|5769.8|5763.8|5764.2|5758.2|151
1638813000000|2021-12-06 17:50:00|5765.3|5759.3|5770.2|5764.2|5775.8|5769.8|5764.8|5758.8|133
1638813300000|2021-12-06 17:55:00|5770|5764|5767|5761|5771.3|5765.3|5765.7|5759.7|95
1638813600000|2021-12-06 18:00:00|5767.3|5761.3|5771.2|5765.2|5772.8|5766.8|5767.3|5761.3|101
1638813900000|2021-12-06 18:05:00|5771|5765|5779.2|5773.2|5781.2|5775.2|5770.3|5764.3|194
1638814200000|2021-12-06 18:10:00|5779.3|5773.3|5771|5765|5781.5|5775.5|5770.7|5764.7|86
1638814500000|2021-12-06 18:15:00|5771.5|5765.5|5773|5767|5777.3|5771.3|5771.2|5765.2|60
1638814800000|2021-12-06 18:20:00|5773.3|5767.3|5775.8|5769.8|5779.7|5773.7|5768.5|5762.5|134
1638815100000|2021-12-06 18:25:00|5775.5|5769.5|5777|5771|5779.1|5773.1|5775.1|5769.1|209
1638815400000|2021-12-06 18:30:00|5777.2|5771.2|5771|5765|5778.8|5772.8|5771|5765|47
1638815700000|2021-12-06 18:35:00|5771.2|5765.2|5774.2|5768.2|5775.7|5769.7|5770.5|5764.5|72
1638816000000|2021-12-06 18:40:00|5774.3|5768.3|5785.2|5779.2|5786.2|5780.2|5774.2|5768.2|169
1638816300000|2021-12-06 18:45:00|5785.3|5779.3|5786.2|5780.2|5788|5782|5782|5776|369
1638816600000|2021-12-06 18:50:00|5787.2|5781.2|5787.3|5781.3|5789|5783|5785.7|5779.7|177
1638816900000|2021-12-06 18:55:00|5787.8|5781.8|5791.5|5785.5|5792|5786|5787.7|5781.7|386
1638817200000|2021-12-06 19:00:00|5791.1|5785.1|5782|5776|5792|5786|5778.5|5772.5|320
1638817500000|2021-12-06 19:05:00|5782.1|5776.1|5780.5|5774.5|5782.3|5776.3|5769.5|5763.5|374
1638817800000|2021-12-06 19:10:00|5780.1|5774.1|5783.7|5777.7|5786.5|5780.5|5772|5766|896
1638818100000|2021-12-06 19:15:00|5781.7|5775.7|5786.7|5780.7|5791.5|5785.5|5777.7|5771.7|779
1638838800000|2021-12-07 01:00:00|5794.2|5788.2|5810.7|5804.7|5826.9|5819.7|5790.7|5784.7|263
1638839100000|2021-12-07 01:05:00|5810.9|5804.9|5812|5806|5822|5816|5810.9|5804.9|57
1638839400000|2021-12-07 01:10:00|5812.4|5806.4|5808.2|5802.2|5815.5|5809.5|5806.7|5800.7|89
1638839700000|2021-12-07 01:15:00|5808|5802|5819.4|5813.4|5829|5823|5808|5802|218
1638840000000|2021-12-07 01:20:00|5819.9|5813.9|5814.2|5808.2|5820.9|5814.9|5813.7|5807.7|29
1638840300000|2021-12-07 01:25:00|5815.2|5809.2|5816.5|5810.5|5818.2|5812.2|5813|5807|20
1638840600000|2021-12-07 01:30:00|5817.5|5811.5|5810|5804|5818.9|5812.9|5805.5|5799.5|48
1638840900000|2021-12-07 01:35:00|5808.9|5802.9|5814|5808|5814.9|5808.9|5807.7|5801.7|33
1638841200000|2021-12-07 01:40:00|5815|5809|5819.2|5813.2|5820.2|5814.2|5814.7|5808.7|53
1638841500000|2021-12-07 01:45:00|5818|5812|5823.4|5817.4|5824.7|5818.7|5815.7|5809.7|135
1638841800000|2021-12-07 01:50:00|5823.7|5817.7|5822.7|5816.7|5826|5820|5822.2|5816.2|19
1638842100000|2021-12-07 01:55:00|5823.2|5817.2|5820.8|5814.8|5825.2|5819.2|5818.2|5812.2|18
1638842400000|2021-12-07 02:00:00|5820.7|5814.7|5813.7|5807.7|5821.2|5815.2|5811.3|5805.3|11
1638842700000|2021-12-07 02:05:00|5812.2|5806.2|5802.5|5796.5|5813.2|5807.2|5802.5|5796.5|42
1638843000000|2021-12-07 02:10:00|5802.2|5796.2|5802.8|5796.8|5804.7|5798.7|5802.2|5796.2|20
1638843300000|2021-12-07 02:15:00|5802.5|5796.5|5801.2|5795.2|5802.5|5796.5|5800.5|5794.5|1
1638843600000|2021-12-07 02:20:00|5801.7|5795.7|5800.2|5794.2|5801.7|5795.7|5799.3|5793.3|8
1638843900000|2021-12-07 02:25:00|5800.5|5794.5|5801.5|5795.5|5804.2|5798.2|5800.2|5794.2|9
1638844200000|2021-12-07 02:30:00|5801.3|5795.3|5806.2|5800.2|5807.3|5801.3|5795.7|5789.7|32
1638844500000|2021-12-07 02:35:00|5806.7|5800.7|5808.3|5802.3|5816.8|5810.8|5806.7|5800.7|36
1638844800000|2021-12-07 02:40:00|5808|5802|5810.3|5804.3|5810.8|5804.8|5803.2|5797.2|57
1638845100000|2021-12-07 02:45:00|5810|5804|5807.5|5801.5|5810|5804|5805.2|5799.2|20
1638845400000|2021-12-07 02:50:00|5806.8|5800.8|5807.8|5801.8|5808.3|5802.3|5806.8|5800.8|9
1638845700000|2021-12-07 02:55:00|5808.2|5802.2|5808.8|5802.8|5810.3|5804.3|5807|5801|16
1638846000000|2021-12-07 03:00:00|5809.3|5803.3|5811.3|5805.3|5811.3|5805.3|5807.8|5801.8|5
1638846300000|2021-12-07 03:05:00|5811|5805|5811.5|5805.5|5811.5|5805.5|5807.3|5801.3|15
1638846600000|2021-12-07 03:10:00|5812|5806|5816.8|5810.8|5816.8|5810.8|5809.2|5803.2|29
1638846900000|2021-12-07 03:15:00|5817.3|5811.3|5817.3|5811.3|5818.3|5812.3|5816.3|5810.3|8
1638847200000|2021-12-07 03:20:00|5816.5|5810.5|5818|5812|5821|5815|5816.3|5810.3|13
1638847500000|2021-12-07 03:25:00|5818.1|5812.1|5819.3|5813.3|5823.5|5817.5|5818.1|5812.1|21
1638847800000|2021-12-07 03:30:00|5819|5813|5816.8|5810.8|5819.5|5813.5|5816.1|5810.1|8
1638848100000|2021-12-07 03:35:00|5817.5|5811.5|5816.8|5810.8|5818.3|5812.3|5816.3|5810.3|14
1638848400000|2021-12-07 03:40:00|5817.6|5811.6|5820.3|5814.3|5822.3|5816.3|5817|5811|3
1638848700000|2021-12-07 03:45:00|5822.3|5816.3|5822.3|5816.3|5822.8|5816.8|5819.8|5813.8|5
1638849000000|2021-12-07 03:50:00|5822.6|5816.6|5822.5|5816.5|5823.3|5817.3|5821.1|5815.1|11
1638849300000|2021-12-07 03:55:00|5822.8|5816.8|5821.6|5815.6|5824.3|5818.3|5821.6|5815.6|10
1638849600000|2021-12-07 04:00:00|5821.3|5815.3|5822.6|5816.6|5823.5|5817.5|5821.3|5815.3|6
1638849900000|2021-12-07 04:05:00|5823.3|5817.3|5824.1|5818.1|5824.1|5818.1|5821.3|5815.3|23
1638850200000|2021-12-07 04:10:00|5823.8|5817.8|5826.6|5820.6|5827.6|5821.6|5823.1|5817.1|33
1638850500000|2021-12-07 04:15:00|5827.1|5821.1|5826.5|5820.5|5827.1|5821.1|5826.1|5820.1|3
1638850800000|2021-12-07 04:20:00|5826.1|5820.1|5829.4|5823.4|5829.4|5823.4|5826|5820|9
1638851100000|2021-12-07 04:25:00|5829.8|5823.8|5829.3|5823.3|5829.9|5823.9|5828.8|5822.8|25
1638851400000|2021-12-07 04:30:00|5830.3|5824.3|5826.6|5820.6|5830.3|5824.3|5826.6|5820.6|9
1638851700000|2021-12-07 04:35:00|5826.4|5820.4|5826.4|5820.4|5827.4|5821.4|5826.4|5820.4|10
1638852000000|2021-12-07 04:40:00|5826.6|5820.6|5829.9|5823.9|5830.4|5824.4|5826.4|5820.4|38
1638852300000|2021-12-07 04:45:00|5829.6|5823.6|5826.4|5820.4|5829.6|5823.6|5826.4|5820.4|1
1638852600000|2021-12-07 04:50:00|5826.8|5820.8|5827.1|5821.1|5827.9|5821.9|5826.4|5820.4|5
1638852900000|2021-12-07 04:55:00|5826.9|5820.9|5826.4|5820.4|5826.9|5820.9|5826.4|5820.4|5
1638853200000|2021-12-07 05:00:00|5826.9|5820.9|5827.3|5821.3|5828.9|5822.9|5826.4|5820.4|11
1638853500000|2021-12-07 05:05:00|5826.9|5820.9|5827.4|5821.4|5828.3|5822.3|5826.9|5820.9|3
1638853800000|2021-12-07 05:10:00|5827.1|5821.1|5828.4|5822.4|5828.9|5822.9|5826.9|5820.9|9
1638854100000|2021-12-07 05:15:00|5828.9|5822.9|5828.4|5822.4|5829.4|5823.4|5827.9|5821.9|5
1638854400000|2021-12-07 05:20:00|5827.9|5821.9|5828.4|5822.4|5828.4|5822.4|5827.6|5821.6|1
1638854700000|2021-12-07 05:25:00|5827.4|5821.4|5827.9|5821.9|5830.4|5824.4|5827.4|5821.4|19
1638855000000|2021-12-07 05:30:00|5828.2|5822.2|5829.9|5823.9|5834.9|5828.9|5826.4|5820.4|161
1638855300000|2021-12-07 05:35:00|5830.1|5824.1|5834.2|5828.2|5834.9|5828.9|5830.1|5824.1|20
1638855600000|2021-12-07 05:40:00|5833.9|5827.9|5832.9|5826.9|5834.7|5828.7|5832.9|5826.9|23
1638855900000|2021-12-07 05:45:00|5833.2|5827.2|5830.6|5824.6|5834.2|5828.2|5827.9|5821.9|21
1638856200000|2021-12-07 05:50:00|5830.2|5824.2|5833.9|5827.9|5834.1|5828.1|5829.7|5823.7|9
1638856500000|2021-12-07 05:55:00|5834.1|5828.1|5832.7|5826.7|5836.4|5830.4|5832.7|5826.7|32
1638856800000|2021-12-07 06:00:00|5832.2|5826.2|5832.6|5826.6|5833.7|5827.7|5831.1|5825.1|17
1638857100000|2021-12-07 06:05:00|5832.9|5826.9|5832.1|5826.1|5835.1|5829.1|5831.6|5825.6|5
1638857400000|2021-12-07 06:10:00|5831.6|5825.6|5832.2|5826.2|5833.9|5827.9|5831.4|5825.4|14
1638857700000|2021-12-07 06:15:00|5832.7|5826.7|5836.1|5830.1|5838.7|5832.7|5831.2|5825.2|46
1638858000000|2021-12-07 06:20:00|5836.4|5830.4|5831.6|5825.6|5836.4|5830.4|5831.1|5825.1|29
1638858300000|2021-12-07 06:25:00|5831.9|5825.9|5834.1|5828.1|5835.2|5829.2|5831.1|5825.1|29
1638858600000|2021-12-07 06:30:00|5834.4|5828.4|5828|5822|5834.9|5828.9|5827|5821|5
1638858900000|2021-12-07 06:35:00|5827.5|5821.5|5833.2|5827.2|5835.7|5829.7|5827.5|5821.5|9
1638859200000|2021-12-07 06:40:00|5832.7|5826.7|5828.2|5822.2|5832.7|5826.7|5827|5821|17
1638859500000|2021-12-07 06:45:00|5828.7|5822.7|5832.4|5826.4|5834.5|5828.5|5828.4|5822.4|4
1638859800000|2021-12-07 06:50:00|5831.9|5825.9|5832.2|5826.2|5838.7|5832.7|5831|5825|17
1638860100000|2021-12-07 06:55:00|5832.7|5826.7|5827.7|5821.7|5834.9|5828.9|5826.2|5820.2|3
1638860400000|2021-12-07 07:00:00|5826.2|5820.2|5832|5826|5833.2|5827.2|5826.2|5820.2|17
1638860700000|2021-12-07 07:05:00|5831.7|5825.7|5832.5|5826.5|5835.9|5829.9|5831|5825|5
1638861000000|2021-12-07 07:10:00|5832.9|5826.9|5838.7|5832.7|5841.2|5835.2|5832.9|5826.9|32
1638861300000|2021-12-07 07:15:00|5839.2|5833.2|5840.9|5834.9|5842.9|5836.9|5838.2|5832.2|39
1638861600000|2021-12-07 07:20:00|5841.4|5835.4|5841.5|5835.5|5849.5|5843.5|5841.2|5835.2|34
1638861900000|2021-12-07 07:25:00|5841.9|5835.9|5840.5|5834.5|5845|5839|5840.5|5834.5|9
1638862200000|2021-12-07 07:30:00|5840|5834|5841.9|5835.9|5842.4|5836.4|5840|5834|4
1638862500000|2021-12-07 07:35:00|5842.5|5836.5|5841|5835|5845.5|5839.5|5840.3|5834.3|32
1638862800000|2021-12-07 07:40:00|5840.5|5834.5|5841.2|5835.2|5841.7|5835.7|5839.5|5833.5|6
1638863100000|2021-12-07 07:45:00|5840.8|5834.8|5842.7|5836.7|5842.7|5836.7|5839|5833|18
1638863400000|2021-12-07 07:50:00|5843.2|5837.2|5847.7|5841.7|5849.2|5843.2|5843.2|5837.2|5
1638863700000|2021-12-07 07:55:00|5847.2|5841.2|5845.7|5839.7|5849.2|5843.2|5844.8|5838.8|10
1638864000000|2021-12-07 08:00:00|5845.3|5839.3|5856.8|5850.8|5857|5851|5842.2|5836.2|108
1638864300000|2021-12-07 08:05:00|5858.3|5852.3|5858.8|5852.8|5859.3|5853.3|5855.5|5849.5|33
1638864600000|2021-12-07 08:10:00|5858.3|5852.3|5856.3|5850.3|5861.3|5855.3|5855.5|5849.5|73
1638864900000|2021-12-07 08:15:00|5856.7|5850.7|5857|5851|5858.3|5852.3|5855.8|5849.8|12
1638865200000|2021-12-07 08:20:00|5857.2|5851.2|5856.3|5850.3|5858.2|5852.2|5855.8|5849.8|28
1638865500000|2021-12-07 08:25:00|5858.2|5852.2|5857.5|5851.5|5861|5855|5856.5|5850.5|22
1638865800000|2021-12-07 08:30:00|5856.8|5850.8|5860.2|5854.2|5860.2|5854.2|5855.8|5849.8|39
1638866100000|2021-12-07 08:35:00|5860.3|5854.3|5858.5|5852.5|5861.3|5855.3|5856|5850|20
1638866400000|2021-12-07 08:40:00|5857.8|5851.8|5856.5|5850.5|5858.6|5852.6|5855.8|5849.8|20
1638866700000|2021-12-07 08:45:00|5856.8|5850.8|5859.3|5853.3|5861.3|5855.3|5856|5850|10
1638867000000|2021-12-07 08:50:00|5858.8|5852.8|5856.3|5850.3|5861.8|5855.8|5856|5850|25
1638867300000|2021-12-07 08:55:00|5855.5|5849.5|5852.8|5846.8|5857.3|5851.3|5852.1|5846.1|58
1638867600000|2021-12-07 09:00:00|5852.6|5846.6|5851.1|5845.1|5853.1|5847.1|5850.1|5844.1|130
1638867900000|2021-12-07 09:05:00|5851|5845|5843|5837|5852.3|5846.3|5842.5|5836.5|72
1638868200000|2021-12-07 09:10:00|5843.6|5837.6|5842.8|5836.8|5843.8|5837.8|5839.5|5833.5|15
1638868500000|2021-12-07 09:15:00|5842.3|5836.3|5841.1|5835.1|5843.3|5837.3|5840|5834|11
1638868800000|2021-12-07 09:20:00|5840.5|5834.5|5843.5|5837.5|5849.1|5843.1|5840.5|5834.5|41
1638869100000|2021-12-07 09:25:00|5843.3|5837.3|5840|5834|5844.1|5838.1|5839.6|5833.6|27
1638869400000|2021-12-07 09:30:00|5838.6|5832.6|5840.3|5834.3|5842.6|5836.6|5838.3|5832.3|30
1638869700000|2021-12-07 09:35:00|5840.8|5834.8|5843.3|5837.3|5844.3|5838.3|5838.1|5832.1|89
1638870000000|2021-12-07 09:40:00|5843.1|5837.1|5846.1|5840.1|5846.1|5840.1|5841.5|5835.5|4
1638870300000|2021-12-07 09:45:00|5845.8|5839.8|5846.1|5840.1|5848.4|5842.4|5845.3|5839.3|8
1638870600000|2021-12-07 09:50:00|5845.9|5839.9|5849.9|5843.9|5854.3|5848.3|5845.3|5839.3|94
1638870900000|2021-12-07 09:55:00|5848.9|5842.9|5843.9|5837.9|5850.4|5844.4|5843.3|5837.3|18
1638871200000|2021-12-07 10:00:00|5844.4|5838.4|5833.4|5827.4|5846.8|5840.8|5829.9|5823.9|43
1638871500000|2021-12-07 10:05:00|5833.9|5827.9|5836.8|5830.8|5840.3|5834.3|5833.9|5827.9|21
1638871800000|2021-12-07 10:10:00|5835.3|5829.3|5832.9|5826.9|5836.8|5830.8|5832.4|5826.4|35
1638872100000|2021-12-07 10:15:00|5832.8|5826.8|5828.9|5822.9|5834.3|5828.3|5826.8|5820.8|35
1638872400000|2021-12-07 10:20:00|5830.4|5824.4|5828.4|5822.4|5830.4|5824.4|5828.4|5822.4|6
1638872700000|2021-12-07 10:25:00|5828.6|5822.6|5828.4|5822.4|5830.1|5824.1|5828.1|5822.1|18
1638873000000|2021-12-07 10:30:00|5828.3|5822.3|5830.4|5824.4|5830.4|5824.4|5828.3|5822.3|6
1638873300000|2021-12-07 10:35:00|5829.6|5823.6|5835.3|5829.3|5837.3|5831.3|5829.6|5823.6|28
1638873600000|2021-12-07 10:40:00|5835.9|5829.9|5834.9|5828.9|5835.9|5829.9|5832.9|5826.9|4
1638873900000|2021-12-07 10:45:00|5834.6|5828.6|5841.3|5835.3|5842.4|5836.4|5834.6|5828.6|18
1638874200000|2021-12-07 10:50:00|5842.4|5836.4|5842.6|5836.6|5845.1|5839.1|5840.7|5834.7|26
1638874500000|2021-12-07 10:55:00|5841.9|5835.9|5837.6|5831.6|5841.9|5835.9|5836.6|5830.6|9
1638874800000|2021-12-07 11:00:00|5838.1|5832.1|5836.6|5830.6|5839.1|5833.1|5834.6|5828.6|16
1638875100000|2021-12-07 11:05:00|5835.9|5829.9|5836.1|5830.1|5839.9|5833.9|5835.9|5829.9|21
1638875400000|2021-12-07 11:10:00|5835.7|5829.7|5837.6|5831.6|5839.6|5833.6|5834.7|5828.7|9
1638875700000|2021-12-07 11:15:00|5837.2|5831.2|5836.1|5830.1|5842.6|5836.6|5836.1|5830.1|24
1638876000000|2021-12-07 11:20:00|5836.1|5830.1|5834.9|5828.9|5840.1|5834.1|5834.6|5828.6|12
1638876300000|2021-12-07 11:25:00|5833.6|5827.6|5832.7|5826.7|5833.6|5827.6|5831.7|5825.7|4
1638876600000|2021-12-07 11:30:00|5833.4|5827.4|5834.4|5828.4|5834.9|5828.9|5832.7|5826.7|3
1638876900000|2021-12-07 11:35:00|5834.1|5828.1|5833.6|5827.6|5836.6|5830.6|5831.9|5825.9|27
1638877200000|2021-12-07 11:40:00|5833.9|5827.9|5839.1|5833.1|5843.7|5837.7|5833.1|5827.1|37
1638877500000|2021-12-07 11:45:00|5839.6|5833.6|5833.6|5827.6|5840.6|5834.6|5832.9|5826.9|29
1638877800000|2021-12-07 11:50:00|5834.2|5828.2|5837.5|5831.5|5838|5832|5831.5|5825.5|6
1638878100000|2021-12-07 11:55:00|5838.2|5832.2|5837|5831|5841|5835|5836.4|5830.4|11
1638878400000|2021-12-07 12:00:00|5835|5829|5841.2|5835.2|5842.5|5836.5|5834.5|5828.5|17
1638878700000|2021-12-07 12:05:00|5841|5835|5850.5|5844.5|5851|5845|5839.7|5833.7|31
1638879000000|2021-12-07 12:10:00|5850.9|5844.9|5846|5840|5851.4|5845.4|5845.7|5839.7|20
1638879300000|2021-12-07 12:15:00|5845.7|5839.7|5851.5|5845.5|5851.7|5845.7|5845.2|5839.2|11
1638879600000|2021-12-07 12:20:00|5851|5845|5852.7|5846.7|5854|5848|5848.5|5842.5|31
1638879900000|2021-12-07 12:25:00|5853.5|5847.5|5845|5839|5853.9|5847.9|5845|5839|55
1638880200000|2021-12-07 12:30:00|5845.4|5839.4|5843.4|5837.4|5848.9|5842.9|5842.2|5836.2|61
1638880500000|2021-12-07 12:35:00|5844|5838|5845.7|5839.7|5846.4|5840.4|5841.4|5835.4|31
1638880800000|2021-12-07 12:40:00|5845.4|5839.4|5853.9|5847.9|5853.9|5847.9|5842|5836|68
1638881100000|2021-12-07 12:45:00|5853.4|5847.4|5853.5|5847.5|5855|5849|5849|5843|136
1638881400000|2021-12-07 12:50:00|5853|5847|5853.4|5847.4|5853.5|5847.5|5852|5846|22
1638881700000|2021-12-07 12:55:00|5852.9|5846.9|5853.2|5847.2|5853.9|5847.9|5852|5846|8
1638882000000|2021-12-07 13:00:00|5852.5|5846.5|5842.7|5836.7|5854.9|5848.9|5841.9|5835.9|114
1638882300000|2021-12-07 13:05:00|5843.2|5837.2|5838.5|5832.5|5844.2|5838.2|5837.5|5831.5|65
1638882600000|2021-12-07 13:10:00|5839|5833|5848.2|5842.2|5850.3|5844.3|5839|5833|179
1638882900000|2021-12-07 13:15:00|5849.5|5843.5|5844.7|5838.7|5850.5|5844.5|5843.9|5837.9|30
1638883200000|2021-12-07 13:20:00|5845.2|5839.2|5841|5835|5846.2|5840.2|5839.7|5833.7|27
1638883500000|2021-12-07 13:25:00|5840.7|5834.7|5834|5828|5841.2|5835.2|5832.4|5826.4|258
1638883800000|2021-12-07 13:30:00|5832|5826|5841.9|5835.9|5842|5836|5830.9|5824.9|165
1638884100000|2021-12-07 13:35:00|5841.2|5835.2|5843|5837|5846.2|5840.2|5839.9|5833.9|46
1638884400000|2021-12-07 13:40:00|5842.7|5836.7|5833.9|5827.9|5845.5|5839.5|5833|5827|376
1638887400000|2021-12-07 14:30:00|5839.4|5833.4|5875.8|5869.8|5881.2|5875.2|5832.2|5826.2|1131
1638887700000|2021-12-07 14:35:00|5875.7|5869.7|5824.6|5818.6|5876.2|5870.2|5824.4|5818.4|588
1638888000000|2021-12-07 14:40:00|5825.6|5819.6|5796.8|5790.8|5829.7|5823.7|5776.6|5770.6|1181
1638888300000|2021-12-07 14:45:00|5797.1|5791.1|5800.7|5794.7|5805.2|5799.2|5776.3|5770.3|507
1638888600000|2021-12-07 14:50:00|5800.2|5794.2|5815.1|5809.1|5821.7|5815.7|5799.1|5793.1|425
1638888900000|2021-12-07 14:55:00|5814.7|5808.7|5835.2|5829.2|5835.2|5829.2|5812.7|5806.7|379
1638889200000|2021-12-07 15:00:00|5834.9|5828.9|5817.4|5811.4|5845|5839|5815.7|5809.7|421
1638889500000|2021-12-07 15:05:00|5817.2|5811.2|5810.4|5804.4|5821.7|5815.7|5798.6|5792.6|477
1638889800000|2021-12-07 15:10:00|5812.4|5806.4|5804.7|5798.7|5812.4|5806.4|5799.5|5793.5|238
1638890100000|2021-12-07 15:15:00|5805.2|5799.2|5806.5|5800.5|5823.2|5817.2|5803.4|5797.4|302
1638890400000|2021-12-07 15:20:00|5806.4|5800.4|5795|5789|5813.5|5807.5|5792.4|5786.4|351
1638890700000|2021-12-07 15:25:00|5796.7|5790.7|5812.9|5806.9|5818.4|5812.4|5796.5|5790.5|382
1638891000000|2021-12-07 15:30:00|5813.9|5807.9|5814.4|5808.4|5823.7|5817.7|5809.5|5803.5|242
1638891300000|2021-12-07 15:35:00|5813.5|5807.5|5815.4|5809.4|5817.4|5811.4|5812|5806|164
1638891600000|2021-12-07 15:40:00|5816|5810|5826.2|5820.2|5826.4|5820.4|5815.5|5809.5|303
1638891900000|2021-12-07 15:45:00|5826.5|5820.5|5814.2|5808.2|5827|5821|5813|5807|337
1638892200000|2021-12-07 15:50:00|5814.4|5808.4|5819.2|5813.2|5825.5|5819.5|5814|5808|133
1638892500000|2021-12-07 15:55:00|5819.5|5813.5|5817.9|5811.9|5822.9|5816.9|5811.5|5805.5|201
1638892800000|2021-12-07 16:00:00|5818|5812|5818.5|5812.5|5822|5816|5813.7|5807.7|139
1638893100000|2021-12-07 16:05:00|5818.7|5812.7|5805|5799|5818.7|5812.7|5803.5|5797.5|241
1638893400000|2021-12-07 16:10:00|5805.2|5799.2|5802.7|5796.7|5811|5805|5802.2|5796.2|234
1638893700000|2021-12-07 16:15:00|5802.5|5796.5|5802|5796|5807.4|5801.4|5792|5786|346
1638894000000|2021-12-07 16:20:00|5801.2|5795.2|5751.9|5745.9|5801.2|5795.2|5751.4|5745.4|408
1638894300000|2021-12-07 16:25:00|5751.6|5745.6|5720.7|5714.7|5760.6|5754.6|5708.3|5702.3|705
1638894600000|2021-12-07 16:30:00|5721.9|5715.9|5729.3|5723.3|5738.6|5732.6|5721.5|5715.5|753
1638894900000|2021-12-07 16:35:00|5728.8|5722.8|5726.2|5720.2|5735|5729|5707.2|5701.2|1000
1638895200000|2021-12-07 16:40:00|5728.5|5722.5|5733.4|5727.4|5743.9|5737.9|5727.4|5721.4|415
1638895500000|2021-12-07 16:45:00|5733.7|5727.7|5726.4|5720.4|5742|5736|5722.9|5716.9|618
1638895800000|2021-12-07 16:50:00|5727.4|5721.4|5733.4|5727.4|5736|5730|5724.2|5718.2|644
1638896100000|2021-12-07 16:55:00|5731.9|5725.9|5716.7|5710.7|5732.2|5726.2|5713.7|5707.7|375
1638896400000|2021-12-07 17:00:00|5717|5711|5730|5724|5730.5|5724.5|5717|5711|336
1638896700000|2021-12-07 17:05:00|5729.9|5723.9|5731.5|5725.5|5735.4|5729.4|5728.7|5722.7|302
1638897000000|2021-12-07 17:10:00|5731|5725|5728.9|5722.9|5732.9|5726.9|5721.9|5715.9|156
1638897300000|2021-12-07 17:15:00|5728.5|5722.5|5728.4|5722.4|5728.9|5722.9|5716.4|5710.4|223
1638897600000|2021-12-07 17:20:00|5728.5|5722.5|5724.9|5718.9|5730.4|5724.4|5722.9|5716.9|162
1638897900000|2021-12-07 17:25:00|5723.2|5717.2|5710.7|5704.7|5725.4|5719.4|5691.4|5685.4|879
1638898200000|2021-12-07 17:30:00|5712.7|5706.7|5701.9|5695.9|5721.4|5715.4|5699.9|5693.9|403
1638898500000|2021-12-07 17:35:00|5702.2|5696.2|5702.9|5696.9|5705.4|5699.4|5684.9|5678.9|565
1638898800000|2021-12-07 17:40:00|5702.5|5696.5|5705.9|5699.9|5711.9|5705.9|5701|5695|318
1638899100000|2021-12-07 17:45:00|5705.5|5699.5|5694.9|5688.9|5707.4|5701.4|5690.9|5684.9|232
1638899400000|2021-12-07 17:50:00|5694.4|5688.4|5705.7|5699.7|5706|5700|5688.7|5682.7|273
1638899700000|2021-12-07 17:55:00|5705.2|5699.2|5731|5725|5737.7|5731.7|5703.7|5697.7|429
1638900000000|2021-12-07 18:00:00|5730|5724|5738.5|5732.5|5748|5742|5728.4|5722.4|291
1638900300000|2021-12-07 18:05:00|5738.4|5732.4|5786.4|5780.4|5792.4|5786.4|5737.9|5731.9|657
1638900600000|2021-12-07 18:10:00|5786.5|5780.5|5761|5755|5789.4|5783.4|5761|5755|337
1638900900000|2021-12-07 18:15:00|5761.5|5755.5|5757.4|5751.4|5771.9|5765.9|5754.4|5748.4|253
1638901200000|2021-12-07 18:20:00|5758.7|5752.7|5755.9|5749.9|5763|5757|5754.4|5748.4|365
1638901500000|2021-12-07 18:25:00|5755.4|5749.4|5742.5|5736.5|5761.4|5755.4|5741.9|5735.9|213
1638901800000|2021-12-07 18:30:00|5742|5736|5738.5|5732.5|5748.2|5742.2|5735.5|5729.5|198
1638902100000|2021-12-07 18:35:00|5738.7|5732.7|5726.5|5720.5|5739|5733|5721|5715|279
1638902400000|2021-12-07 18:40:00|5726.4|5720.4|5742.4|5736.4|5748.4|5742.4|5726.4|5720.4|335
1638902700000|2021-12-07 18:45:00|5742|5736|5746.8|5740.8|5754.8|5748.8|5738|5732|182
1638903000000|2021-12-07 18:50:00|5746.7|5740.7|5733.5|5727.5|5747.3|5741.3|5733|5727|191
1638903300000|2021-12-07 18:55:00|5733.2|5727.2|5722.5|5716.5|5738.5|5732.5|5722.5|5716.5|280
1638903600000|2021-12-07 19:00:00|5722.9|5716.9|5729.9|5723.9|5732.2|5726.2|5714.9|5708.9|376
1638903900000|2021-12-07 19:05:00|5730.2|5724.2|5727.7|5721.7|5737.5|5731.5|5722|5716|279
1638904200000|2021-12-07 19:10:00|5727.3|5721.3|5716.4|5710.4|5728.3|5722.3|5708.8|5702.8|2262
1638904500000|2021-12-07 19:15:00|5716.5|5710.5|5704.4|5698.4|5719.2|5713.2|5703.7|5697.7|754
1638925200000|2021-12-08 01:00:00|5686.9|5680.9|5585.7|5579.7|5693.9|5685|5577.7|5571.7|1049
1638925500000|2021-12-08 01:05:00|5585.9|5579.9|5616.6|5610.6|5616.9|5610.9|5574.2|5568.2|483
1638925800000|2021-12-08 01:10:00|5615.9|5609.9|5618.6|5612.6|5620.1|5614.1|5605.7|5599.7|422
1638926100000|2021-12-08 01:15:00|5618.2|5612.2|5619.1|5613.1|5626.7|5620.7|5614.2|5608.2|346
1638926400000|2021-12-08 01:20:00|5618.7|5612.7|5613.9|5607.9|5618.7|5612.7|5609.9|5603.9|85
1638926700000|2021-12-08 01:25:00|5614.8|5608.8|5604.9|5598.9|5620.4|5614.4|5604.9|5598.9|111
1638927000000|2021-12-08 01:30:00|5605.1|5599.1|5597.8|5591.8|5615.4|5609.4|5596.3|5590.3|86
1638927300000|2021-12-08 01:35:00|5598|5592|5593.1|5587.1|5606.1|5600.1|5593.1|5587.1|108
1638927600000|2021-12-08 01:40:00|5593.3|5587.3|5601.5|5595.5|5601.5|5595.5|5591.3|5585.3|92
1638927900000|2021-12-08 01:45:00|5601.1|5595.1|5607|5601|5607.1|5601.1|5599.1|5593.1|40
1638928200000|2021-12-08 01:50:00|5606.3|5600.3|5599|5593|5607|5601|5598|5592|79
1638928500000|2021-12-08 01:55:00|5600|5594|5601.5|5595.5|5602.3|5596.3|5597.5|5591.5|158
1638928800000|2021-12-08 02:00:00|5601.2|5595.2|5606.2|5600.2|5607|5601|5599.5|5593.5|41
1638929100000|2021-12-08 02:05:00|5606.5|5600.5|5604.5|5598.5|5607|5601|5603.5|5597.5|53
1638929400000|2021-12-08 02:10:00|5604.8|5598.8|5614|5608|5615.8|5609.8|5604.8|5598.8|46
1638929700000|2021-12-08 02:15:00|5613|5607|5615|5609|5616.8|5610.8|5612.7|5606.7|19
1638930000000|2021-12-08 02:20:00|5615.5|5609.5|5617.3|5611.3|5619.8|5613.8|5613.7|5607.7|21
1638930300000|2021-12-08 02:25:00|5617|5611|5612|5606|5618.8|5612.8|5606.7|5600.7|82
1638930600000|2021-12-08 02:30:00|5612.2|5606.2|5606.4|5600.4|5615.3|5609.3|5606.1|5600.1|38
1638930900000|2021-12-08 02:35:00|5606.6|5600.6|5601.8|5595.8|5610.6|5604.6|5601.6|5595.6|112
1638931200000|2021-12-08 02:40:00|5602.6|5596.6|5604.3|5598.3|5605.9|5599.9|5599.3|5593.3|39
1638931500000|2021-12-08 02:45:00|5604.1|5598.1|5601.6|5595.6|5606.1|5600.1|5600.1|5594.1|15
1638931800000|2021-12-08 02:50:00|5602|5596|5605|5599|5605.5|5599.5|5602|5596|11
1638932100000|2021-12-08 02:55:00|5605.3|5599.3|5600.8|5594.8|5605.5|5599.5|5598.3|5592.3|54
1638932400000|2021-12-08 03:00:00|5602.3|5596.3|5596.8|5590.8|5603.3|5597.3|5596.8|5590.8|30
1638932700000|2021-12-08 03:05:00|5596.3|5590.3|5603.3|5597.3|5605.3|5599.3|5595.8|5589.8|93
1638933000000|2021-12-08 03:10:00|5603|5597|5603.1|5597.1|5605|5599|5601.8|5595.8|36
1638933300000|2021-12-08 03:15:00|5603.7|5597.7|5605.3|5599.3|5606.1|5600.1|5602.5|5596.5|14
1638933600000|2021-12-08 03:20:00|5604.6|5598.6|5604.3|5598.3|5605.6|5599.6|5602.5|5596.5|14
1638933900000|2021-12-08 03:25:00|5604.6|5598.6|5604.6|5598.6|5605.1|5599.1|5602.5|5596.5|25
1638934200000|2021-12-08 03:30:00|5604.3|5598.3|5605.1|5599.1|5606.1|5600.1|5603.3|5597.3|53
1638934500000|2021-12-08 03:35:00|5604.8|5598.8|5604.6|5598.6|5605.6|5599.6|5603.6|5597.6|10
1638934800000|2021-12-08 03:40:00|5604.8|5598.8|5603|5597|5604.8|5598.8|5602.5|5596.5|29
1638935100000|2021-12-08 03:45:00|5603.3|5597.3|5593.1|5587.1|5603.5|5597.5|5591.7|5585.7|65
1638935400000|2021-12-08 03:50:00|5592.8|5586.8|5593.6|5587.6|5598.5|5592.5|5592.6|5586.6|24
1638935700000|2021-12-08 03:55:00|5594.6|5588.6|5584|5578|5595.1|5589.1|5584|5578|46
1638936000000|2021-12-08 04:00:00|5584.3|5578.3|5583|5577|5584.8|5578.8|5582.2|5576.2|17
1638936300000|2021-12-08 04:05:00|5582.5|5576.5|5581|5575|5583.3|5577.3|5580|5574|24
1638936600000|2021-12-08 04:10:00|5580.5|5574.5|5577.7|5571.7|5581.8|5575.8|5577.7|5571.7|21
1638936900000|2021-12-08 04:15:00|5577.5|5571.5|5572.5|5566.5|5579|5573|5571.2|5565.2|40
1638937200000|2021-12-08 04:20:00|5572|5566|5576.2|5570.2|5576.2|5570.2|5572|5566|14
1638937500000|2021-12-08 04:25:00|5575.9|5569.9|5577|5571|5577|5571|5575.9|5569.9|13
1638937800000|2021-12-08 04:30:00|5576.5|5570.5|5572.5|5566.5|5576.5|5570.5|5571.4|5565.4|6
1638938100000|2021-12-08 04:35:00|5570.5|5564.5|5577.5|5571.5|5578.3|5572.3|5567.8|5561.8|113
1638938400000|2021-12-08 04:40:00|5577.7|5571.7|5574.2|5568.2|5577.7|5571.7|5573.4|5567.4|22
1638938700000|2021-12-08 04:45:00|5574.7|5568.7|5575.4|5569.4|5575.7|5569.7|5574.2|5568.2|3
1638939000000|2021-12-08 04:50:00|5575.9|5569.9|5574.9|5568.9|5576.4|5570.4|5574.9|5568.9|12
1638939300000|2021-12-08 04:55:00|5575.2|5569.2|5575.2|5569.2|5575.4|5569.4|5574.9|5568.9|2
1638939600000|2021-12-08 05:00:00|5575.9|5569.9|5576.9|5570.9|5577.2|5571.2|5575.9|5569.9|21
1638939900000|2021-12-08 05:05:00|5577.4|5571.4|5575.2|5569.2|5577.4|5571.4|5574.9|5568.9|9
1638940200000|2021-12-08 05:10:00|5574.9|5568.9|5575.2|5569.2|5576.2|5570.2|5574.9|5568.9|7
1638940500000|2021-12-08 05:15:00|5575.5|5569.5|5575.9|5569.9|5575.9|5569.9|5575.4|5569.4|10
1638940800000|2021-12-08 05:20:00|5575.7|5569.7|5576.4|5570.4|5576.9|5570.9|5574.4|5568.4|16
1638941100000|2021-12-08 05:25:00|5576.9|5570.9|5576|5570|5576.9|5570.9|5575|5569|32
1638941400000|2021-12-08 05:30:00|5575.2|5569.2|5584.5|5578.5|5595|5589|5575|5569|71
1638941700000|2021-12-08 05:35:00|5585|5579|5590.2|5584.2|5594.7|5588.7|5585|5579|15
1638942000000|2021-12-08 05:40:00|5590.5|5584.5|5591|5585|5592.5|5586.5|5588.7|5582.7|25
1638942300000|2021-12-08 05:45:00|5590|5584|5586|5580|5591.5|5585.5|5584.5|5578.5|21
1638942600000|2021-12-08 05:50:00|5585.7|5579.7|5581.5|5575.5|5585.9|5579.9|5581|5575|31
1638942900000|2021-12-08 05:55:00|5580.2|5574.2|5574.5|5568.5|5581.7|5575.7|5574|5568|41
1638943200000|2021-12-08 06:00:00|5574.8|5568.8|5573.5|5567.5|5580|5574|5569.9|5563.9|52
1638943500000|2021-12-08 06:05:00|5573.2|5567.2|5567.5|5561.5|5573.2|5567.2|5564|5558|39
1638943800000|2021-12-08 06:10:00|5568|5562|5572.4|5566.4|5572.4|5566.4|5568|5562|12
1638944100000|2021-12-08 06:15:00|5572|5566|5567.5|5561.5|5572.5|5566.5|5567.2|5561.2|43
1638944400000|2021-12-08 06:20:00|5567.8|5561.8|5566.4|5560.4|5569.7|5563.7|5566.2|5560.2|26
1638944700000|2021-12-08 06:25:00|5568.2|5562.2|5566.7|5560.7|5570.2|5564.2|5566.7|5560.7|28
1638945000000|2021-12-08 06:30:00|5566.4|5560.4|5566.4|5560.4|5568.7|5562.7|5566.4|5560.4|19
1638945300000|2021-12-08 06:35:00|5566.7|5560.7|5564.6|5558.6|5566.7|5560.7|5563.1|5557.1|30
1638945600000|2021-12-08 06:40:00|5565.6|5559.6|5565.8|5559.8|5568.4|5562.4|5565.1|5559.1|18
1638945900000|2021-12-08 06:45:00|5566.2|5560.2|5558.2|5552.2|5566.2|5560.2|5557.7|5551.7|59
1638946200000|2021-12-08 06:50:00|5557.9|5551.9|5546.9|5540.9|5558.2|5552.2|5546.9|5540.9|95
1638946500000|2021-12-08 06:55:00|5547.7|5541.7|5546.1|5540.1|5550.4|5544.4|5540.7|5534.7|113
1638946800000|2021-12-08 07:00:00|5545.7|5539.7|5539.2|5533.2|5548.7|5542.7|5538.7|5532.7|107
1638947100000|2021-12-08 07:05:00|5539.4|5533.4|5540.7|5534.7|5548.9|5542.9|5538.7|5532.7|89
1638947400000|2021-12-08 07:10:00|5540.9|5534.9|5545.2|5539.2|5545.2|5539.2|5539.2|5533.2|62
1638947700000|2021-12-08 07:15:00|5549.7|5543.7|5545.5|5539.5|5554.2|5548.2|5544.2|5538.2|68
1638948000000|2021-12-08 07:20:00|5546|5540|5550.9|5544.9|5551.7|5545.7|5546|5540|47
1638948300000|2021-12-08 07:25:00|5551.2|5545.2|5557.7|5551.7|5557.7|5551.7|5550.9|5544.9|49
1638948600000|2021-12-08 07:30:00|5558.7|5552.7|5560.2|5554.2|5560.9|5554.9|5555.9|5549.9|60
1638948900000|2021-12-08 07:35:00|5560.5|5554.5|5567.1|5561.1|5570.1|5564.1|5558.7|5552.7|33
1638949200000|2021-12-08 07:40:00|5568.1|5562.1|5566.9|5560.9|5568.4|5562.4|5562.9|5556.9|20
1638949500000|2021-12-08 07:45:00|5566.6|5560.6|5561.6|5555.6|5566.9|5560.9|5560.6|5554.6|67
1638949800000|2021-12-08 07:50:00|5562.1|5556.1|5561.8|5555.8|5562.1|5556.1|5561.3|5555.3|76
1638950100000|2021-12-08 07:55:00|5562.3|5556.3|5560.6|5554.6|5562.3|5556.3|5560.1|5554.1|119
1638950400000|2021-12-08 08:00:00|5560.3|5554.3|5566.4|5560.4|5568.6|5562.6|5553.1|5547.1|82
1638950700000|2021-12-08 08:05:00|5569.4|5563.4|5571.2|5565.2|5576.7|5570.7|5569.2|5563.2|32
1638951000000|2021-12-08 08:10:00|5571.5|5565.5|5574.4|5568.4|5576.7|5570.7|5571.2|5565.2|42
1638951300000|2021-12-08 08:15:00|5574.2|5568.2|5574.2|5568.2|5576.7|5570.7|5572.2|5566.2|56
1638951600000|2021-12-08 08:20:00|5574.5|5568.5|5571.7|5565.7|5576.7|5570.7|5571.2|5565.2|8
1638951900000|2021-12-08 08:25:00|5570.7|5564.7|5573.4|5567.4|5576.7|5570.7|5570.2|5564.2|34
1638952200000|2021-12-08 08:30:00|5573.9|5567.9|5571.2|5565.2|5575|5569|5569.2|5563.2|54
1638952500000|2021-12-08 08:35:00|5570.9|5564.9|5567.2|5561.2|5572|5566|5566.7|5560.7|11
1638952800000|2021-12-08 08:40:00|5567.5|5561.5|5568.5|5562.5|5568.5|5562.5|5566.7|5560.7|13
1638953100000|2021-12-08 08:45:00|5569|5563|5568.2|5562.2|5569.4|5563.4|5567.7|5561.7|19
1638953400000|2021-12-08 08:50:00|5568.7|5562.7|5575.7|5569.7|5576.7|5570.7|5568.2|5562.2|34
1638953700000|2021-12-08 08:55:00|5575.2|5569.2|5578.2|5572.2|5580.9|5574.9|5575.2|5569.2|30
1638954000000|2021-12-08 09:00:00|5577.9|5571.9|5576.2|5570.2|5579.4|5573.4|5572.7|5566.7|29
1638954300000|2021-12-08 09:05:00|5575.9|5569.9|5575.9|5569.9|5576.5|5570.5|5573.7|5567.7|9
1638954600000|2021-12-08 09:10:00|5582.9|5576.9|5583.7|5577.7|5585.2|5579.2|5580.5|5574.5|80
1638954900000|2021-12-08 09:15:00|5584|5578|5577.9|5571.9|5585|5579|5576.4|5570.4|49
1638955200000|2021-12-08 09:20:00|5577.2|5571.2|5578.9|5572.9|5580.5|5574.5|5575.4|5569.4|22
1638955500000|2021-12-08 09:25:00|5579.4|5573.4|5572.7|5566.7|5580.9|5574.9|5571|5565|90
1638955800000|2021-12-08 09:30:00|5572.5|5566.5|5563.5|5557.5|5572.5|5566.5|5562.7|5556.7|137
1638956100000|2021-12-08 09:35:00|5564.5|5558.5|5580.1|5574.1|5581.1|5575.1|5564.5|5558.5|78
1638956400000|2021-12-08 09:40:00|5579.8|5573.8|5581|5575|5581.6|5575.6|5578.5|5572.5|113
1638956700000|2021-12-08 09:45:00|5580.5|5574.5|5583.8|5577.8|5584.3|5578.3|5580.5|5574.5|99
1638957000000|2021-12-08 09:50:00|5583.5|5577.5|5586|5580|5588.3|5582.3|5583|5577|24
1638957300000|2021-12-08 09:55:00|5586.3|5580.3|5583.6|5577.6|5588.3|5582.3|5583.1|5577.1|40
1638957600000|2021-12-08 10:00:00|5584|5578|5573.1|5567.1|5584.1|5578.1|5572|5566|125
1638957900000|2021-12-08 10:05:00|5570.8|5564.8|5572.6|5566.6|5574.5|5568.5|5569.1|5563.1|46
1638958200000|2021-12-08 10:10:00|5574.5|5568.5|5579.3|5573.3|5581.5|5575.5|5573.1|5567.1|26
1638958500000|2021-12-08 10:15:00|5579.5|5573.5|5581.5|5575.5|5581.5|5575.5|5577.6|5571.6|15
1638958800000|2021-12-08 10:20:00|5581.1|5575.1|5581.6|5575.6|5582.6|5576.6|5578.8|5572.8|8
1638959100000|2021-12-08 10:25:00|5582|5576|5578|5572|5582.5|5576.5|5575.5|5569.5|65
1638959400000|2021-12-08 10:30:00|5578.3|5572.3|5576.1|5570.1|5579|5573|5576.1|5570.1|6
1638959700000|2021-12-08 10:35:00|5569.5|5563.5|5569.5|5563.5|5570.6|5564.6|5567.6|5561.6|53
1638960000000|2021-12-08 10:40:00|5569.8|5563.8|5562.5|5556.5|5577.5|5571.5|5560.6|5554.6|171
1638960300000|2021-12-08 10:45:00|5562.1|5556.1|5560.5|5554.5|5563.6|5557.6|5558.5|5552.5|69
1638960600000|2021-12-08 10:50:00|5558.6|5552.6|5559.1|5553.1|5561.1|5555.1|5556.6|5550.6|73
1638960900000|2021-12-08 10:55:00|5559.6|5553.6|5555|5549|5559.6|5553.6|5549.1|5543.1|116
1638961200000|2021-12-08 11:00:00|5554.5|5548.5|5546.1|5540.1|5554.7|5548.7|5545.1|5539.1|88
1638961500000|2021-12-08 11:05:00|5545.6|5539.6|5556.4|5550.4|5559.6|5553.6|5545.3|5539.3|94
1638961800000|2021-12-08 11:10:00|5556.6|5550.6|5560.9|5554.9|5561.2|5555.2|5555.9|5549.9|20
1638962100000|2021-12-08 11:15:00|5560.7|5554.7|5564.2|5558.2|5566.8|5560.8|5559.7|5553.7|122
1638962400000|2021-12-08 11:20:00|5566.2|5560.2|5572.1|5566.1|5575.7|5569.7|5566.2|5560.2|40
1638962700000|2021-12-08 11:25:00|5571.6|5565.6|5552.2|5546.2|5572.6|5566.6|5549.4|5543.4|79
1638963000000|2021-12-08 11:30:00|5551.7|5545.7|5550.2|5544.2|5554.8|5548.8|5548.8|5542.8|35
1638963300000|2021-12-08 11:35:00|5549.6|5543.6|5547.2|5541.2|5549.6|5543.6|5543.8|5537.8|32
1638963600000|2021-12-08 11:40:00|5547.4|5541.4|5550.1|5544.1|5550.1|5544.1|5542.2|5536.2|37
1638963900000|2021-12-08 11:45:00|5553.6|5547.6|5557.4|5551.4|5560.4|5554.4|5552.1|5546.1|41
1638964200000|2021-12-08 11:50:00|5557.1|5551.1|5567.6|5561.6|5570.7|5564.7|5557.1|5551.1|59
1638964500000|2021-12-08 11:55:00|5568.1|5562.1|5580.1|5574.1|5591.2|5585.2|5567.1|5561.1|105
1638964800000|2021-12-08 12:00:00|5582.2|5576.2|5574.9|5568.9|5586.2|5580.2|5574.1|5568.1|23
1638965100000|2021-12-08 12:05:00|5574.7|5568.7|5566.6|5560.6|5575.2|5569.2|5566.6|5560.6|27
1638965400000|2021-12-08 12:10:00|5566.9|5560.9|5571.2|5565.2|5571.4|5565.4|5565.6|5559.6|40
1638965700000|2021-12-08 12:15:00|5571.5|5565.5|5555.8|5549.8|5573.3|5567.3|5555.3|5549.3|288
1638966000000|2021-12-08 12:20:00|5556.2|5550.2|5558|5552|5559|5553|5555.8|5549.8|26
1638966300000|2021-12-08 12:25:00|5558.3|5552.3|5548.2|5542.2|5558.7|5552.7|5548.2|5542.2|29
1638966600000|2021-12-08 12:30:00|5547|5541|5559.2|5553.2|5559.2|5553.2|5546.2|5540.2|100
1638966900000|2021-12-08 12:35:00|5558.7|5552.7|5555|5549|5559.2|5553.2|5551|5545|48
1638967200000|2021-12-08 12:40:00|5555.4|5549.4|5552.7|5546.7|5559|5553|5552.7|5546.7|17
1638967500000|2021-12-08 12:45:00|5552.2|5546.2|5551.5|5545.5|5554|5548|5548|5542|20
1638967800000|2021-12-08 12:50:00|5551.2|5545.2|5548.7|5542.7|5556.5|5550.5|5548.7|5542.7|23
1638968100000|2021-12-08 12:55:00|5549.5|5543.5|5543.7|5537.7|5550|5544|5543.7|5537.7|81
1638968400000|2021-12-08 13:00:00|5543.5|5537.5|5546|5540|5547.9|5541.9|5543|5537|27
1638968700000|2021-12-08 13:05:00|5546.4|5540.4|5546|5540|5549.5|5543.5|5542.7|5536.7|71
1638969000000|2021-12-08 13:10:00|5546.9|5540.9|5550.7|5544.7|5551.7|5545.7|5545.7|5539.7|107
1638969300000|2021-12-08 13:15:00|5550.9|5544.9|5552.7|5546.7|5555.2|5549.2|5549.5|5543.5|31
1638969600000|2021-12-08 13:20:00|5551.9|5545.9|5554.5|5548.5|5555.6|5549.6|5550.9|5544.9|42
1638969900000|2021-12-08 13:25:00|5554.9|5548.9|5545.2|5539.2|5554.9|5548.9|5542.4|5536.4|39
1638970200000|2021-12-08 13:30:00|5544.7|5538.7|5543.9|5537.9|5548|5542|5543.5|5537.5|91
1638970500000|2021-12-08 13:35:00|5544.2|5538.2|5542.1|5536.1|5547.9|5541.9|5540|5534|100
1638970800000|2021-12-08 13:40:00|5543.6|5537.6|5546.6|5540.6|5546.9|5540.9|5542.6|5536.6|53
1638973800000|2021-12-08 14:30:00|5537.4|5531.4|5533.8|5527.8|5558.7|5552.7|5516.9|5510.9|1496
1638974100000|2021-12-08 14:35:00|5534.1|5528.1|5509.3|5503.3|5536.8|5530.8|5502|5496|1098
1638974400000|2021-12-08 14:40:00|5508.9|5502.9|5471.1|5465.1|5510.6|5504.6|5455.6|5449.6|1407
1638974700000|2021-12-08 14:45:00|5470.8|5464.8|5490.9|5484.9|5509.6|5503.6|5460.4|5454.4|986
1638975000000|2021-12-08 14:50:00|5491.3|5485.3|5499.8|5493.8|5502.8|5496.8|5484.1|5478.1|910
1638975300000|2021-12-08 14:55:00|5498.8|5492.8|5517.6|5511.6|5519.3|5513.3|5489.1|5483.1|610
1638975600000|2021-12-08 15:00:00|5519.1|5513.1|5547.1|5541.1|5547.1|5541.1|5518.6|5512.6|1002
1638975900000|2021-12-08 15:05:00|5545.1|5539.1|5574.2|5568.2|5575.4|5569.4|5536.6|5530.6|820
1638976200000|2021-12-08 15:10:00|5570.7|5564.7|5547.8|5541.8|5575|5569|5547.8|5541.8|677
1638976500000|2021-12-08 15:15:00|5547.3|5541.3|5546.6|5540.6|5556.3|5550.3|5537.9|5531.9|601
1638976800000|2021-12-08 15:20:00|5546.9|5540.9|5578.9|5572.9|5584.4|5578.4|5543.4|5537.4|420
1638977100000|2021-12-08 15:25:00|5581.4|5575.4|5592.9|5586.9|5593.8|5587.8|5577.9|5571.9|591
1638977400000|2021-12-08 15:30:00|5593.1|5587.1|5572.1|5566.1|5593.1|5587.1|5566.8|5560.8|586
1638977700000|2021-12-08 15:35:00|5572.8|5566.8|5570.3|5564.3|5590|5584|5565|5559|507
1638978000000|2021-12-08 15:40:00|5572.3|5566.3|5573.1|5567.1|5577|5571|5566.5|5560.5|447
1638978300000|2021-12-08 15:45:00|5572.8|5566.8|5593.1|5587.1|5596.1|5590.1|5572.3|5566.3|253
1638978600000|2021-12-08 15:50:00|5592.8|5586.8|5588.3|5582.3|5596.3|5590.3|5580.1|5574.1|279
1638978900000|2021-12-08 15:55:00|5587.8|5581.8|5590.6|5584.6|5595.8|5589.8|5587.8|5581.8|306
1638979200000|2021-12-08 16:00:00|5591|5585|5568.1|5562.1|5595.3|5589.3|5565.6|5559.6|468
1638979500000|2021-12-08 16:05:00|5568.5|5562.5|5571.6|5565.6|5573.4|5567.4|5566.3|5560.3|249
1638979800000|2021-12-08 16:10:00|5571.8|5565.8|5576|5570|5584.2|5578.2|5571.6|5565.6|231
1638980100000|2021-12-08 16:15:00|5576.4|5570.4|5567|5561|5578.2|5572.2|5565.2|5559.2|224
1638980400000|2021-12-08 16:20:00|5566.7|5560.7|5567.5|5561.5|5573.4|5567.4|5565.1|5559.1|253
1638980700000|2021-12-08 16:25:00|5570|5564|5573.4|5567.4|5573.4|5567.4|5563.9|5557.9|251
1638981000000|2021-12-08 16:30:00|5574|5568|5573.7|5567.7|5575.2|5569.2|5569|5563|218
1638981300000|2021-12-08 16:35:00|5573.1|5567.1|5573.4|5567.4|5576.9|5570.9|5568.6|5562.6|191
1638981600000|2021-12-08 16:40:00|5574.4|5568.4|5570.4|5564.4|5577.4|5571.4|5569.9|5563.9|238
1638981900000|2021-12-08 16:45:00|5570.6|5564.6|5570.3|5564.3|5573.1|5567.1|5569.9|5563.9|168
1638982200000|2021-12-08 16:50:00|5570.1|5564.1|5572.9|5566.9|5579.6|5573.6|5570.1|5564.1|236
1638982500000|2021-12-08 16:55:00|5572.6|5566.6|5572.8|5566.8|5575.3|5569.3|5570.8|5564.8|231
1638982800000|2021-12-08 17:00:00|5571.6|5565.6|5572.9|5566.9|5580.1|5574.1|5569.9|5563.9|278
1638983100000|2021-12-08 17:05:00|5573.1|5567.1|5563.1|5557.1|5573.6|5567.6|5563.1|5557.1|318
1638983400000|2021-12-08 17:10:00|5563.3|5557.3|5557.8|5551.8|5566.8|5560.8|5557.3|5551.3|297
1638983700000|2021-12-08 17:15:00|5557.6|5551.6|5570.1|5564.1|5572.4|5566.4|5557.3|5551.3|265
1638984000000|2021-12-08 17:20:00|5569.8|5563.8|5572.4|5566.4|5573.9|5567.9|5565.1|5559.1|209
1638984300000|2021-12-08 17:25:00|5572.6|5566.6|5587.8|5581.8|5595.3|5589.3|5572.6|5566.6|275
1638984600000|2021-12-08 17:30:00|5585.8|5579.8|5585.8|5579.8|5587.1|5581.1|5578.9|5572.9|251
1638984900000|2021-12-08 17:35:00|5586.1|5580.1|5583.1|5577.1|5586.1|5580.1|5579.1|5573.1|170
1638985200000|2021-12-08 17:40:00|5582.8|5576.8|5584|5578|5586.1|5580.1|5576.1|5570.1|311
1638985500000|2021-12-08 17:45:00|5583.8|5577.8|5576.2|5570.2|5584|5578|5574.5|5568.5|123
1638985800000|2021-12-08 17:50:00|5576.4|5570.4|5575|5569|5580.2|5574.2|5573.2|5567.2|116
1638986100000|2021-12-08 17:55:00|5575.2|5569.2|5576.5|5570.5|5582|5576|5573.7|5567.7|143
1638986400000|2021-12-08 18:00:00|5577|5571|5573.7|5567.7|5581|5575|5572.3|5566.3|302
1638986700000|2021-12-08 18:05:00|5574|5568|5565|5559|5575.3|5569.3|5563.5|5557.5|243
1638987000000|2021-12-08 18:10:00|5565.3|5559.3|5558.3|5552.3|5566.7|5560.7|5558|5552|175
1638987300000|2021-12-08 18:15:00|5558|5552|5559.4|5553.4|5563.7|5557.7|5554.7|5548.7|148
1638987600000|2021-12-08 18:20:00|5559.7|5553.7|5569|5563|5569|5563|5554|5548|316
1638987900000|2021-12-08 18:25:00|5569.4|5563.4|5577.7|5571.7|5580|5574|5569.4|5563.4|163
1638988200000|2021-12-08 18:30:00|5577.9|5571.9|5570.6|5564.6|5583|5577|5570.6|5564.6|422
1638988500000|2021-12-08 18:35:00|5571.6|5565.6|5568.4|5562.4|5573.8|5567.8|5565.6|5559.6|230
1638988800000|2021-12-08 18:40:00|5568.6|5562.6|5571.4|5565.4|5572.4|5566.4|5567.6|5561.6|178
1638989100000|2021-12-08 18:45:00|5571.1|5565.1|5588.8|5582.8|5591.4|5585.4|5571.1|5565.1|271
1638989400000|2021-12-08 18:50:00|5588.6|5582.6|5587|5581|5593.4|5587.4|5580.2|5574.2|399
1638989700000|2021-12-08 18:55:00|5588|5582|5585.1|5579.1|5590|5584|5575|5569|390
1638990000000|2021-12-08 19:00:00|5585.4|5579.4|5577.4|5571.4|5586.1|5580.1|5575.9|5569.9|797
1638990300000|2021-12-08 19:05:00|5577.6|5571.6|5570.1|5564.1|5577.9|5571.9|5569.6|5563.6|601
1638990600000|2021-12-08 19:10:00|5570.3|5564.3|5554.4|5548.4|5581.6|5575.6|5553.2|5547.2|2836
1638990900000|2021-12-08 19:15:00|5554.2|5548.2|5556.1|5550.1|5556.9|5550.9|5547.9|5541.9|1535
1639011600000|2021-12-09 01:00:00|5563.5|5557.5|5564|5558|5568|5562|5561|5555|136
1639011900000|2021-12-09 01:05:00|5563.7|5557.7|5561|5555|5567.3|5561.3|5560.2|5554.2|88
1639012200000|2021-12-09 01:10:00|5561.9|5555.9|5559.7|5553.7|5565|5559|5557.4|5551.4|70
1639012500000|2021-12-09 01:15:00|5560.9|5554.9|5563.9|5557.9|5564.2|5558.2|5557.4|5551.4|62
1639012800000|2021-12-09 01:20:00|5563.4|5557.4|5569.2|5563.2|5573.5|5567.5|5563.4|5557.4|43
1639013100000|2021-12-09 01:25:00|5570.1|5564.1|5574.3|5568.3|5574.8|5568.8|5569.7|5563.7|53
1639013400000|2021-12-09 01:30:00|5574.1|5568.1|5573.6|5567.6|5574.1|5568.1|5571|5565|16
1639013700000|2021-12-09 01:35:00|5573.3|5567.3|5571.8|5565.8|5573.3|5567.3|5570.3|5564.3|14
1639014000000|2021-12-09 01:40:00|5571.3|5565.3|5568.1|5562.1|5571.3|5565.3|5567.3|5561.3|11
1639014300000|2021-12-09 01:45:00|5568.4|5562.4|5570.8|5564.8|5572.8|5566.8|5568.4|5562.4|10
1639014600000|2021-12-09 01:50:00|5570.5|5564.5|5570.8|5564.8|5570.8|5564.8|5569.8|5563.8|3
1639014900000|2021-12-09 01:55:00|5570.3|5564.3|5571.3|5565.3|5571.3|5565.3|5568.8|5562.8|5
1639015200000|2021-12-09 02:00:00|5571.8|5565.8|5569.3|5563.3|5571.8|5565.8|5568.8|5562.8|8
1639015500000|2021-12-09 02:05:00|5569.6|5563.6|5568.8|5562.8|5570.3|5564.3|5567.5|5561.5|3
1639015800000|2021-12-09 02:10:00|5569.6|5563.6|5561.3|5555.3|5570.3|5564.3|5561.1|5555.1|13
1639016100000|2021-12-09 02:15:00|5561.6|5555.6|5565.3|5559.3|5565.3|5559.3|5561.6|5555.6|7
1639016400000|2021-12-09 02:20:00|||||||||4
1639016700000|2021-12-09 02:25:00|5565.8|5559.8|5567.8|5561.8|5569.4|5563.4|5565.8|5559.8|10
1639017000000|2021-12-09 02:30:00|5568.6|5562.6|5572.3|5566.3|5574.1|5568.1|5567.8|5561.8|14
1639017300000|2021-12-09 02:35:00|5571.8|5565.8|5572.3|5566.3|5573.3|5567.3|5571.3|5565.3|10
1639017600000|2021-12-09 02:40:00|5571.8|5565.8|5571.3|5565.3|5573.5|5567.5|5569.3|5563.3|14
1639017900000|2021-12-09 02:45:00|5572.4|5566.4|5573.8|5567.8|5575.6|5569.6|5572.3|5566.3|9
1639018200000|2021-12-09 02:50:00|5574.8|5568.8|5578.3|5572.3|5579.5|5573.5|5574.8|5568.8|22
1639018500000|2021-12-09 02:55:00|5578.5|5572.5|5579.3|5573.3|5584|5578|5578.3|5572.3|15
1639018800000|2021-12-09 03:00:00|5579|5573|5577.8|5571.8|5579|5573|5573.3|5567.3|16
1639019100000|2021-12-09 03:05:00|5578|5572|5578.8|5572.8|5579.3|5573.3|5577.8|5571.8|18
1639019400000|2021-12-09 03:10:00|5578.3|5572.3|5582.8|5576.8|5582.8|5576.8|5577.8|5571.8|32
1639019700000|2021-12-09 03:15:00|5582.3|5576.3|5580.8|5574.8|5584.3|5578.3|5580.8|5574.8|16
1639020000000|2021-12-09 03:20:00|5580.4|5574.4|5578.1|5572.1|5580.4|5574.4|5577.8|5571.8|10
1639020300000|2021-12-09 03:25:00|5578.3|5572.3|5580.6|5574.6|5580.6|5574.6|5577|5571|17
1639020600000|2021-12-09 03:30:00|5580.3|5574.3|5578.8|5572.8|5580.3|5574.3|5577.5|5571.5|7
1639020900000|2021-12-09 03:35:00|5579.5|5573.5|5578|5572|5579.8|5573.8|5578|5572|2
1639021200000|2021-12-09 03:40:00|5577.4|5571.4|5577.5|5571.5|5578.6|5572.6|5577|5571|4
1639021500000|2021-12-09 03:45:00|5578|5572|5578|5572|5578|5572|5578|5572|2
1639021800000|2021-12-09 03:50:00|5577.7|5571.7|5577|5571|5577.7|5571.7|5577|5571|3
1639022100000|2021-12-09 03:55:00|5577.2|5571.2|5577|5571|5577.5|5571.5|5577|5571|9
1639022400000|2021-12-09 04:00:00|5577.5|5571.5|5577|5571|5577.5|5571.5|5577|5571|7
1639022700000|2021-12-09 04:05:00|5577.2|5571.2|5578|5572|5579.3|5573.3|5577.2|5571.2|9
1639023000000|2021-12-09 04:10:00|5578.3|5572.3|5579.8|5573.8|5579.8|5573.8|5578.3|5572.3|1
1639023300000|2021-12-09 04:15:00|5579|5573|5578.8|5572.8|5580.3|5574.3|5578.8|5572.8|1
1639023600000|2021-12-09 04:20:00|5579.8|5573.8|5579.8|5573.8|5581|5575|5579.8|5573.8|10
1639023900000|2021-12-09 04:25:00|5578.8|5572.8|5578|5572|5579.3|5573.3|5578|5572|7
1639024200000|2021-12-09 04:30:00|5578.3|5572.3|5577.5|5571.5|5579.3|5573.3|5577.5|5571.5|5
1639024500000|2021-12-09 04:35:00|5578|5572|5577|5571|5578|5572|5577|5571|3
1639024800000|2021-12-09 04:40:00|5577.5|5571.5|5577.5|5571.5|5577.5|5571.5|5577|5571|5
1639025100000|2021-12-09 04:45:00|5577.2|5571.2|5577.5|5571.5|5577.5|5571.5|5577|5571|0
1639025400000|2021-12-09 04:50:00|5577.4|5571.4|5576|5570|5577.5|5571.5|5576|5570|13
1639025700000|2021-12-09 04:55:00|5576.4|5570.4|5576|5570|5576.5|5570.5|5576|5570|2
1639026000000|2021-12-09 05:00:00|5576.2|5570.2|5577.2|5571.2|5577.2|5571.2|5575.4|5569.4|97
1639026300000|2021-12-09 05:05:00|5576.7|5570.7|5576.4|5570.4|5577.9|5571.9|5575.9|5569.9|8
1639026600000|2021-12-09 05:10:00|5576.7|5570.7|5575.9|5569.9|5577.2|5571.2|5575.4|5569.4|3
1639026900000|2021-12-09 05:15:00|5577.4|5571.4|5576.4|5570.4|5577.7|5571.7|5575.4|5569.4|9
1639027200000|2021-12-09 05:20:00|5576.1|5570.1|5575.9|5569.9|5576.4|5570.4|5575.8|5569.8|1
1639027500000|2021-12-09 05:25:00|5576.4|5570.4|5575.9|5569.9|5576.4|5570.4|5575.8|5569.8|0
1639027800000|2021-12-09 05:30:00|5575.4|5569.4|5571.8|5565.8|5576|5570|5571.3|5565.3|38
1639028100000|2021-12-09 05:35:00|5571.1|5565.1|5566.8|5560.8|5571.8|5565.8|5565.8|5559.8|21
1639028400000|2021-12-09 05:40:00|5567.3|5561.3|5578.6|5572.6|5578.8|5572.8|5566.5|5560.5|32
1639028700000|2021-12-09 05:45:00|5578.3|5572.3|5584.3|5578.3|5586.3|5580.3|5578.1|5572.1|54
1639029000000|2021-12-09 05:50:00|5584.5|5578.5|5577.1|5571.1|5584.6|5578.6|5576.8|5570.8|13
1639029300000|2021-12-09 05:55:00|5578.3|5572.3|5574.8|5568.8|5578.3|5572.3|5573.5|5567.5|9
1639029600000|2021-12-09 06:00:00|5574.3|5568.3|5571.8|5565.8|5574.8|5568.8|5570.8|5564.8|12
1639029900000|2021-12-09 06:05:00|5572.3|5566.3|5571.8|5565.8|5573.3|5567.3|5570.8|5564.8|16
1639030200000|2021-12-09 06:10:00|5571.3|5565.3|5565.3|5559.3|5571.3|5565.3|5564.8|5558.8|8
1639030500000|2021-12-09 06:15:00|5564.8|5558.8|5558.8|5552.8|5566.3|5560.3|5558.8|5552.8|16
1639030800000|2021-12-09 06:20:00|5559.3|5553.3|5559.8|5553.8|5562|5556|5557.8|5551.8|33
1639031100000|2021-12-09 06:25:00|5560.5|5554.5|5557.5|5551.5|5561.3|5555.3|5557.5|5551.5|52
1639031400000|2021-12-09 06:30:00|5558|5552|5558.9|5552.9|5560.8|5554.8|5558|5552|35
1639031700000|2021-12-09 06:35:00|5559.4|5553.4|5563.7|5557.7|5563.7|5557.7|5558.6|5552.6|34
1639032000000|2021-12-09 06:40:00|5562.4|5556.4|5560.4|5554.4|5566.7|5560.7|5559.1|5553.1|18
1639032300000|2021-12-09 06:45:00|5559.9|5553.9|5561.1|5555.1|5564.9|5558.9|5559.4|5553.4|5
1639032600000|2021-12-09 06:50:00|5561.4|5555.4|5556.6|5550.6|5562.4|5556.4|5556.6|5550.6|18
1639032900000|2021-12-09 06:55:00|5557.1|5551.1|5557.4|5551.4|5558.4|5552.4|5556.6|5550.6|7
1639033200000|2021-12-09 07:00:00|5556.6|5550.6|5556.2|5550.2|5557.4|5551.4|5553.5|5547.5|20
1639033500000|2021-12-09 07:05:00|5555.9|5549.9|5552.5|5546.5|5557.9|5551.9|5552.1|5546.1|28
1639033800000|2021-12-09 07:10:00|5553.1|5547.1|5553|5547|5554.3|5548.3|5552.5|5546.5|18
1639034100000|2021-12-09 07:15:00|5553.2|5547.2|5552.8|5546.8|5555.3|5549.3|5551.5|5545.5|32
1639034400000|2021-12-09 07:20:00|5553.3|5547.3|5552|5546|5554.1|5548.1|5551.5|5545.5|8
1639034700000|2021-12-09 07:25:00|5552.3|5546.3|5552.8|5546.8|5553.1|5547.1|5551.5|5545.5|7
1639035000000|2021-12-09 07:30:00|5552.3|5546.3|5552.5|5546.5|5554.1|5548.1|5552|5546|10
1639035300000|2021-12-09 07:35:00|5552.8|5546.8|5555.1|5549.1|5556.3|5550.3|5552.8|5546.8|6
1639035600000|2021-12-09 07:40:00|5555.6|5549.6|5560.3|5554.3|5560.3|5554.3|5552.8|5546.8|26
1639035900000|2021-12-09 07:45:00|5560.6|5554.6|5553.5|5547.5|5561.3|5555.3|5553.5|5547.5|14
1639036200000|2021-12-09 07:50:00|5553|5547|5552.8|5546.8|5554.1|5548.1|5551.5|5545.5|11
1639036500000|2021-12-09 07:55:00|5553.1|5547.1|5551.5|5545.5|5553.1|5547.1|5551.1|5545.1|55
1639036800000|2021-12-09 08:00:00|5551.8|5545.8|5552.6|5546.6|5553.3|5547.3|5549.1|5543.1|42
1639037100000|2021-12-09 08:05:00|5552.3|5546.3|5548.1|5542.1|5552.7|5546.7|5547.3|5541.3|81
1639037400000|2021-12-09 08:10:00|5547.8|5541.8|5537.3|5531.3|5547.8|5541.8|5529.8|5523.8|77
1639037700000|2021-12-09 08:15:00|5535.7|5529.7|5528.8|5522.8|5535.7|5529.7|5528.3|5522.3|29
1639038000000|2021-12-09 08:20:00|5529.3|5523.3|5530|5524|5533.1|5527.1|5528.8|5522.8|11
1639038300000|2021-12-09 08:25:00|5530.3|5524.3|5530|5524|5532|5526|5526|5520|17
1639038600000|2021-12-09 08:30:00|5530.2|5524.2|5530|5524|5533.3|5527.3|5528|5522|26
1639038900000|2021-12-09 08:35:00|5529.3|5523.3|5524.5|5518.5|5532.3|5526.3|5521.3|5515.3|70
1639039200000|2021-12-09 08:40:00|5524|5518|5518.5|5512.5|5524.6|5518.6|5516.9|5510.9|36
1639039500000|2021-12-09 08:45:00|5518.8|5512.8|5520.3|5514.3|5521.1|5515.1|5518|5512|93
1639039800000|2021-12-09 08:50:00|5517.5|5511.5|5511.5|5505.5|5518.5|5512.5|5510.9|5504.9|128
1639040100000|2021-12-09 08:55:00|5511.2|5505.2|5510.1|5504.1|5511.5|5505.5|5506.7|5500.7|82
1639040400000|2021-12-09 09:00:00|5512.8|5506.8|5508|5502|5516.8|5510.8|5507|5501|66
1639040700000|2021-12-09 09:05:00|5508.3|5502.3|5509.8|5503.8|5514|5508|5507.8|5501.8|11
1639041000000|2021-12-09 09:10:00|5510|5504|5503|5497|5510.5|5504.5|5502.3|5496.3|70
1639041300000|2021-12-09 09:15:00|5502.5|5496.5|5505.8|5499.8|5506.3|5500.3|5499.6|5493.6|166
1639041600000|2021-12-09 09:20:00|5507.8|5501.8|5507.1|5501.1|5509.6|5503.6|5503.8|5497.8|27
1639041900000|2021-12-09 09:25:00|5506.8|5500.8|5505.3|5499.3|5508.3|5502.3|5503.5|5497.5|36
1639042200000|2021-12-09 09:30:00|5504.8|5498.8|5508.1|5502.1|5508.1|5502.1|5504|5498|23
1639042500000|2021-12-09 09:35:00|5508.6|5502.6|5508.6|5502.6|5509.1|5503.1|5506.5|5500.5|21
1639042800000|2021-12-09 09:40:00|5507.1|5501.1|5506.8|5500.8|5508.8|5502.8|5506.5|5500.5|17
1639043100000|2021-12-09 09:45:00|5507|5501|5506.8|5500.8|5508.6|5502.6|5504.3|5498.3|41
1639043400000|2021-12-09 09:50:00|5507.1|5501.1|5506.4|5500.4|5508.9|5502.9|5503.3|5497.3|55
1639043700000|2021-12-09 09:55:00|5506.2|5500.2|5505.2|5499.2|5508|5502|5504.7|5498.7|8
1639044000000|2021-12-09 10:00:00|5504.9|5498.9|5505.4|5499.4|5505.7|5499.7|5503.6|5497.6|20
1639044300000|2021-12-09 10:05:00|5505.1|5499.1|5499.9|5493.9|5505.6|5499.6|5498.6|5492.6|29
1639044600000|2021-12-09 10:10:00|5499.7|5493.7|5499.7|5493.7|5504.8|5497.7|5497.4|5491.4|63
1639044900000|2021-12-09 10:15:00|5500|5494|5491.2|5485.2|5500.7|5494.7|5489.1|5483.1|72
1639045200000|2021-12-09 10:20:00|5490.7|5484.7|5493.4|5487.4|5494.4|5488.4|5487.9|5481.9|33
1639045500000|2021-12-09 10:25:00|5492.9|5486.9|5491.9|5485.9|5496.2|5490.2|5491.4|5485.4|14
1639045800000|2021-12-09 10:30:00|5493.4|5487.4|5496.7|5490.7|5496.7|5490.7|5488.4|5482.4|28
1639046100000|2021-12-09 10:35:00|5497.2|5491.2|5499.2|5493.2|5500.9|5494.9|5495.9|5489.9|21
1639046400000|2021-12-09 10:40:00|5499.5|5493.5|5498.7|5492.7|5500.4|5494.4|5494.2|5488.2|38
1639046700000|2021-12-09 10:45:00|5499.2|5493.2|5496.7|5490.7|5499.2|5493.2|5495.2|5489.2|7
1639047000000|2021-12-09 10:50:00|5495.6|5489.6|5506.5|5500.5|5506.5|5500.5|5494.7|5488.7|68
1639047300000|2021-12-09 10:55:00|5506.8|5500.8|5505.2|5499.2|5507.5|5501.5|5502.4|5496.4|15
1639047600000|2021-12-09 11:00:00|5504.2|5498.2|5499.7|5493.7|5507|5501|5498.2|5492.2|29
1639047900000|2021-12-09 11:05:00|5499.2|5493.2|5489.7|5483.7|5499.2|5493.2|5489.2|5483.2|23
1639048200000|2021-12-09 11:10:00|5489.2|5483.2|5479.2|5473.2|5491.2|5485.2|5476.9|5470.9|81
1639048500000|2021-12-09 11:15:00|5478|5472|5480|5474|5480.2|5474.2|5472.9|5466.9|127
1639048800000|2021-12-09 11:20:00|5480.2|5474.2|5478.4|5472.4|5482.7|5476.7|5474.7|5468.7|78
1639049100000|2021-12-09 11:25:00|5478.7|5472.7|5476.7|5470.7|5484.7|5478.7|5476.4|5470.4|66
1639049400000|2021-12-09 11:30:00|5476.2|5470.2|5481.2|5475.2|5486.4|5480.4|5476.2|5470.2|23
1639049700000|2021-12-09 11:35:00|5480.9|5474.9|5473.4|5467.4|5483.2|5477.2|5472.7|5466.7|123
1639050000000|2021-12-09 11:40:00|5474.3|5468.3|5477.2|5471.2|5477.9|5471.9|5473.5|5467.5|30
1639050300000|2021-12-09 11:45:00|5476.7|5470.7|5471.8|5465.8|5477|5471|5471.3|5465.3|106
1639050600000|2021-12-09 11:50:00|5471.3|5465.3|5467.6|5461.6|5472.1|5466.1|5463.1|5457.1|89
1639050900000|2021-12-09 11:55:00|5467.9|5461.9|5481.7|5475.7|5481.7|5475.7|5467.9|5461.9|92
1639051200000|2021-12-09 12:00:00|5481.2|5475.2|5483.9|5477.9|5487.9|5481.9|5477.9|5471.9|52
1639051500000|2021-12-09 12:05:00|5484.1|5478.1|5495.9|5489.9|5496.2|5490.2|5482.9|5476.9|176
1639051800000|2021-12-09 12:10:00|5496.4|5490.4|5487.8|5481.8|5496.9|5490.9|5487.8|5481.8|27
1639052100000|2021-12-09 12:15:00|5488.4|5482.4|5488.9|5482.9|5490.9|5484.9|5486.9|5480.9|55
1639052400000|2021-12-09 12:20:00|5489.3|5483.3|5482.9|5476.9|5489.9|5483.9|5482.2|5476.2|11
1639052700000|2021-12-09 12:25:00|5482.4|5476.4|5479.7|5473.7|5483.3|5477.3|5476.7|5470.7|20
1639053000000|2021-12-09 12:30:00|5479.1|5473.1|5477.7|5471.7|5480.5|5474.5|5476.4|5470.4|28
1639053300000|2021-12-09 12:35:00|5476.5|5470.5|5477|5471|5477.7|5471.7|5475.4|5469.4|13
1639053600000|2021-12-09 12:40:00|5474|5468|5477|5471|5477.3|5471.3|5473.2|5467.2|41
1639053900000|2021-12-09 12:45:00|5477.2|5471.2|5473.2|5467.2|5477.2|5471.2|5472.4|5466.4|66
1639054200000|2021-12-09 12:50:00|5473.4|5467.4|5465.7|5459.7|5476|5470|5465.7|5459.7|56
1639054500000|2021-12-09 12:55:00|5467.4|5461.4|5470.9|5464.9|5473.7|5467.7|5466.2|5460.2|68
1639054800000|2021-12-09 13:00:00|5470.7|5464.7|5472.2|5466.2|5474.7|5468.7|5470.4|5464.4|61
1639055100000|2021-12-09 13:05:00|5471.2|5465.2|5457.7|5451.7|5473.5|5467.5|5456.6|5450.6|104
1639055400000|2021-12-09 13:10:00|5457.4|5451.4|5459.2|5453.2|5464.7|5458.7|5456.4|5450.4|254
1639055700000|2021-12-09 13:15:00|5458|5452|5440.6|5434.6|5458.1|5452.1|5440.1|5434.1|398
1639056000000|2021-12-09 13:20:00|5440.4|5434.4|5456.6|5450.6|5456.6|5450.6|5439|5433|265
1639056300000|2021-12-09 13:25:00|5456|5450|5453.4|5447.4|5456|5450|5448.6|5442.6|87
1639056600000|2021-12-09 13:30:00|5454.6|5448.6|5456.1|5450.1|5471.1|5465.1|5453.6|5447.6|123
1639056900000|2021-12-09 13:35:00|5455.8|5449.8|5464.1|5458.1|5464.9|5458.9|5454.3|5448.3|48
1639057200000|2021-12-09 13:40:00|5463.8|5457.8|5464.1|5458.1|5465.4|5459.4|5460.1|5454.1|68
1639060200000|2021-12-09 14:30:00|5467.3|5461.3|5433.1|5427.1|5471.8|5465.8|5409.9|5403.9|1386
1639060500000|2021-12-09 14:35:00|5433.5|5427.5|5445.2|5439.2|5447.2|5441.2|5430.6|5424.6|873
1639060800000|2021-12-09 14:40:00|5444.9|5438.9|5430.7|5424.7|5448.4|5442.4|5421.7|5415.7|529
1639061100000|2021-12-09 14:45:00|5429.9|5423.9|5428.5|5422.5|5431.2|5425.2|5418|5412|421
1639061400000|2021-12-09 14:50:00|5428.7|5422.7|5410.6|5404.6|5428.7|5422.7|5406.6|5400.6|582
1639061700000|2021-12-09 14:55:00|5409.6|5403.6|5418.4|5412.4|5418.4|5412.4|5403.3|5397.3|400
1639062000000|2021-12-09 15:00:00|5419.2|5413.2|5433.5|5427.5|5449.4|5443.4|5416.6|5410.6|836
1639062300000|2021-12-09 15:05:00|5432.2|5426.2|5428.7|5422.7|5438.5|5432.5|5425.2|5419.2|232
1639062600000|2021-12-09 15:10:00|5429|5423|5431.3|5425.3|5435.1|5429.1|5418.7|5412.7|476
1639062900000|2021-12-09 15:15:00|5433.5|5427.5|5450.9|5444.9|5453.9|5447.9|5433.3|5427.3|870
1639063200000|2021-12-09 15:20:00|5451.2|5445.2|5456.9|5450.9|5468.4|5462.4|5446.4|5440.4|349
1639063500000|2021-12-09 15:25:00|5456.3|5450.3|5454.5|5448.5|5462.5|5456.5|5448.5|5442.5|1043
1639063800000|2021-12-09 15:30:00|5454.2|5448.2|5436.9|5430.9|5455.3|5449.3|5428.7|5422.7|333
1639064100000|2021-12-09 15:35:00|5437.7|5431.7|5423.1|5417.1|5442.9|5436.9|5416.5|5410.5|317
1639064400000|2021-12-09 15:40:00|5422.9|5416.9|5417.4|5411.4|5427.9|5421.9|5417.4|5411.4|289
1639064700000|2021-12-09 15:45:00|5417.1|5411.1|5427.7|5421.7|5427.7|5421.7|5415.4|5409.4|171
1639065000000|2021-12-09 15:50:00|5427.4|5421.4|5419.1|5413.1|5430.9|5424.9|5419.1|5413.1|163
1639065300000|2021-12-09 15:55:00|5420.2|5414.2|5428.9|5422.9|5437.7|5431.7|5417.7|5411.7|255
1639065600000|2021-12-09 16:00:00|5429.7|5423.7|5437.7|5431.7|5447.4|5441.4|5429.7|5423.7|199
1639065900000|2021-12-09 16:05:00|5437.4|5431.4|5433.2|5427.2|5439.7|5433.7|5427.8|5421.8|255
1639066200000|2021-12-09 16:10:00|5432.9|5426.9|5428.9|5422.9|5432.9|5426.9|5425.6|5419.6|171
1639066500000|2021-12-09 16:15:00|5428.1|5422.1|5437.7|5431.7|5441.2|5435.2|5425.6|5419.6|559
1639066800000|2021-12-09 16:20:00|5437.2|5431.2|5444.5|5438.5|5448.7|5442.7|5433.7|5427.7|167
1639067100000|2021-12-09 16:25:00|5444|5438|5437|5431|5446|5440|5435.2|5429.2|173
1639067400000|2021-12-09 16:30:00|5437.5|5431.5|5450.7|5444.7|5452.3|5446.3|5437.5|5431.5|115
1639067700000|2021-12-09 16:35:00|5450.5|5444.5|5450.7|5444.7|5456.8|5450.8|5444.2|5438.2|733
1639068000000|2021-12-09 16:40:00|5449.7|5443.7|5457.7|5451.7|5463|5457|5440.1|5434.1|214
1639068300000|2021-12-09 16:45:00|5457|5451|5452.8|5446.8|5462.9|5456.9|5449.8|5443.8|334
1639068600000|2021-12-09 16:50:00|5454.1|5448.1|5456.9|5450.9|5463.6|5457.6|5452.8|5446.8|206
1639068900000|2021-12-09 16:55:00|5456.6|5450.6|5445.6|5439.6|5460.4|5454.4|5442.6|5436.6|222
1639069200000|2021-12-09 17:00:00|5446.1|5440.1|5480.4|5474.4|5493.1|5487.1|5440.8|5434.4|853
1639069500000|2021-12-09 17:05:00|5479.1|5473.1|5445.7|5439.7|5479.8|5473.8|5435.2|5429.2|859
1639069800000|2021-12-09 17:10:00|5445.4|5439.4|5459|5453|5462.5|5456.5|5443.2|5437.2|309
1639070100000|2021-12-09 17:15:00|5459.5|5453.5|5467.1|5461.1|5474.4|5468.4|5454.7|5448.7|403
1639070400000|2021-12-09 17:20:00|5466.8|5460.8|5480.4|5474.4|5485.9|5479.9|5462.3|5456.3|885
1639070700000|2021-12-09 17:25:00|5480.1|5474.1|5488.7|5482.7|5493.4|5487.4|5477.1|5471.1|386
1639071000000|2021-12-09 17:30:00|5488.1|5482.1|5482.1|5476.1|5493.2|5487.2|5477.9|5471.9|315
1639071300000|2021-12-09 17:35:00|5482.6|5476.6|5489.5|5483.5|5492.5|5486.5|5481.8|5475.8|513
1639071600000|2021-12-09 17:40:00|5490|5484|5484.1|5478.1|5493.5|5487.5|5484.1|5478.1|673
1639071900000|2021-12-09 17:45:00|5484.4|5478.4|5475.1|5469.1|5488.1|5482.1|5475.1|5469.1|146
1639072200000|2021-12-09 17:50:00|5475.7|5469.7|5468.6|5462.6|5481.1|5475.1|5466.3|5460.3|225
1639072500000|2021-12-09 17:55:00|5469.2|5463.2|5458.3|5452.3|5470.9|5464.9|5457.8|5451.8|240
1639072800000|2021-12-09 18:00:00|5458.1|5452.1|5465.7|5459.7|5471.1|5465.1|5458.1|5452.1|212
1639073100000|2021-12-09 18:05:00|5466|5460|5471.5|5465.5|5472.5|5466.5|5463.7|5457.7|159
1639073400000|2021-12-09 18:10:00|5471.7|5465.7|5472.9|5466.9|5476.5|5470.5|5466.6|5460.6|275
1639073700000|2021-12-09 18:15:00|5473.1|5467.1|5471.9|5465.9|5476.7|5470.7|5470.8|5464.8|211
1639074000000|2021-12-09 18:20:00|5472.1|5466.1|5468.4|5462.4|5472.4|5466.4|5467.1|5461.1|99
1639074300000|2021-12-09 18:25:00|5468|5462|5459.4|5453.4|5468|5462|5458.1|5452.1|75
1639074600000|2021-12-09 18:30:00|5458.1|5452.1|5464.1|5458.1|5464.9|5458.9|5456.8|5450.8|320
1639074900000|2021-12-09 18:35:00|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5457|5451|113
1639075200000|2021-12-09 18:40:00|5464.7|5458.7|5465.7|5459.7|5469.1|5463.1|5462.4|5456.4|440
1639075500000|2021-12-09 18:45:00|5460.4|5454.4|5460.4|5454.4|5464.2|5458.2|5457.1|5451.1|466
1639075800000|2021-12-09 18:50:00|5461.4|5455.4|5458.9|5452.9|5461.4|5455.4|5457.4|5451.4|122
1639076100000|2021-12-09 18:55:00|5458.6|5452.6|5457.7|5451.7|5465.7|5459.7|5457.4|5451.4|177
1639076400000|2021-12-09 19:00:00|5458|5452|5462.7|5456.7|5466.5|5460.5|5451.4|5445.4|637
1639076700000|2021-12-09 19:05:00|5463|5457|5475.4|5469.4|5475.7|5469.7|5463|5457|551
1639077000000|2021-12-09 19:10:00|5475.2|5469.2|5491|5485|5493.5|5487.5|5475|5469|2603
1639077300000|2021-12-09 19:15:00|5491.5|5485.5|5501|5495|5510.4|5504.4|5490.3|5484.3|774
1639098000000|2021-12-10 01:00:00|5489.5|5483.5|5488.4|5482.4|5493.2|5487.2|5487|5481|172
1639098300000|2021-12-10 01:05:00|5489.4|5483.4|5491.4|5485.4|5491.5|5485.5|5487.7|5481.7|42
1639098600000|2021-12-10 01:10:00|5491.7|5485.7|5495.2|5489.2|5503.2|5497.2|5490|5484|97
1639098900000|2021-12-10 01:15:00|5496.2|5490.2|5497.5|5491.5|5499|5493|5487.9|5481.9|53
1639099200000|2021-12-10 01:20:00|5497.2|5491.2|5493.5|5487.5|5497.2|5491.2|5492.9|5486.9|23
1639099500000|2021-12-10 01:25:00|5493.7|5487.7|5492.7|5486.7|5494|5488|5491|5485|0
1639099800000|2021-12-10 01:30:00|5493|5487|5493.7|5487.7|5494.2|5488.2|5492.2|5486.2|3
1639100100000|2021-12-10 01:35:00|5493.2|5487.2|5496.4|5490.4|5497.5|5491.5|5492.7|5486.7|30
1639100400000|2021-12-10 01:40:00|5496.7|5490.7|5500.2|5494.2|5504|5498|5496.1|5490.1|21
1639100700000|2021-12-10 01:45:00|5499.7|5493.7|5501.5|5495.5|5507.7|5501.7|5499.7|5493.7|31
1639101000000|2021-12-10 01:50:00|5501.7|5495.7|5500.5|5494.5|5501.7|5495.7|5493.5|5487.5|48
1639101300000|2021-12-10 01:55:00|5502|5496|5507.7|5501.7|5508.2|5502.2|5501.2|5495.2|9
1639101600000|2021-12-10 02:00:00|5507.5|5501.5|5502|5496|5507.5|5501.5|5498.5|5492.5|24
1639101900000|2021-12-10 02:05:00|5501.7|5495.7|5513.2|5507.2|5517.2|5511.2|5501.5|5495.5|85
1639102200000|2021-12-10 02:10:00|5513.7|5507.7|5510.5|5504.5|5516.2|5510.2|5510.3|5504.3|28
1639102500000|2021-12-10 02:15:00|5510.2|5504.2|5505.5|5499.5|5510.2|5504.2|5504.5|5498.5|7
1639102800000|2021-12-10 02:20:00|5506.8|5500.8|5508.8|5502.8|5512.3|5506.3|5506|5500|15
1639103100000|2021-12-10 02:25:00|5508.5|5502.5|5505.8|5499.8|5508.5|5502.5|5504.5|5498.5|5
1639103400000|2021-12-10 02:30:00|5506.3|5500.3|5511.8|5505.8|5512.8|5506.8|5505.3|5499.3|12
1639103700000|2021-12-10 02:35:00|5512.3|5506.3|5512.3|5506.3|5514.8|5508.8|5510.3|5504.3|25
1639104000000|2021-12-10 02:40:00|5513.3|5507.3|5513.8|5507.8|5515.3|5509.3|5510.8|5504.8|2
1639104300000|2021-12-10 02:45:00|5513.5|5507.5|5513.3|5507.3|5515.3|5509.3|5513.3|5507.3|9
1639104600000|2021-12-10 02:50:00|5512.3|5506.3|5507.3|5501.3|5513.5|5507.5|5507.3|5501.3|3
1639104900000|2021-12-10 02:55:00|5507.8|5501.8|5502|5496|5508.8|5502.8|5501.8|5495.8|4
1639105200000|2021-12-10 03:00:00|5501.8|5495.8|5510.5|5504.5|5511.3|5505.3|5501.8|5495.8|18
1639105500000|2021-12-10 03:05:00|5510.8|5504.8|5512|5506|5512.5|5506.5|5509.3|5503.3|1
1639105800000|2021-12-10 03:10:00|5511.5|5505.5|5511.3|5505.3|5513.8|5507.8|5511.3|5505.3|13
1639106100000|2021-12-10 03:15:00|5511.5|5505.5|5511|5505|5513|5507|5509.3|5503.3|6
1639106400000|2021-12-10 03:20:00|5511.3|5505.3|5512.3|5506.3|5514|5508|5510.8|5504.8|2
1639106700000|2021-12-10 03:25:00|5510.3|5504.3|5510.5|5504.5|5513|5507|5508.8|5502.8|16
1639107000000|2021-12-10 03:30:00|5510.3|5504.3|5513|5507|5513|5507|5510.3|5504.3|3
1639107300000|2021-12-10 03:35:00|5513.1|5507.1|5512.8|5506.8|5513.6|5507.6|5512|5506|2
1639107600000|2021-12-10 03:40:00|5513.1|5507.1|5509.3|5503.3|5513.1|5507.1|5508.3|5502.3|1
1639107900000|2021-12-10 03:45:00|5509.6|5503.6|5508.6|5502.6|5510.3|5504.3|5508.3|5502.3|3
1639108200000|2021-12-10 03:50:00|5508.8|5502.8|5509.8|5503.8|5509.8|5503.8|5508.8|5502.8|1
1639108500000|2021-12-10 03:55:00|5509.3|5503.3|5507.3|5501.3|5509.8|5503.8|5507.3|5501.3|1
1639108800000|2021-12-10 04:00:00|5507.6|5501.6|5507.1|5501.1|5508.3|5502.3|5505|5499|9
1639109100000|2021-12-10 04:05:00|5506.8|5500.8|5508.1|5502.1|5508.1|5502.1|5505.5|5499.5|6
1639109400000|2021-12-10 04:10:00|5508.3|5502.3|5509.3|5503.3|5511.1|5505.1|5507.6|5501.6|16
1639109700000|2021-12-10 04:15:00|5509|5503|5508.3|5502.3|5509.8|5503.8|5508.1|5502.1|2
1639110000000|2021-12-10 04:20:00|5508.5|5502.5|5510.6|5504.6|5510.6|5504.6|5508.5|5502.5|15
1639110300000|2021-12-10 04:25:00|5510.8|5504.8|5493.3|5487.3|5510.8|5504.8|5493.3|5487.3|22
1639110600000|2021-12-10 04:30:00|5494.3|5488.3|5492.1|5486.1|5494.3|5488.3|5490.1|5484.1|19
1639110900000|2021-12-10 04:35:00|5491.3|5485.3|5489|5483|5491.3|5485.3|5487.7|5481.7|43
1639111200000|2021-12-10 04:40:00|5488.8|5482.8|5486.4|5480.4|5489.3|5483.3|5485.9|5479.9|73
1639111500000|2021-12-10 04:45:00|5485.9|5479.9|5486.4|5480.4|5488.4|5482.4|5485.9|5479.9|23
1639111800000|2021-12-10 04:50:00|5486.1|5480.1|5483.7|5477.7|5486.1|5480.1|5483.7|5477.7|6
1639112100000|2021-12-10 04:55:00|5480.4|5474.4|5477.2|5471.2|5482.2|5476.2|5475.9|5469.9|70
1639112400000|2021-12-10 05:00:00|5475.9|5469.9|5479.2|5473.2|5481|5475|5475.5|5469.5|23
1639112700000|2021-12-10 05:05:00|5478.9|5472.9|5476.7|5470.7|5478.9|5472.9|5476.7|5470.7|13
1639113000000|2021-12-10 05:10:00|5474.2|5468.2|5472.5|5466.5|5474.2|5468.2|5471.2|5465.2|37
1639113300000|2021-12-10 05:15:00|5471.5|5465.5|5463.2|5457.2|5471.5|5465.5|5463.2|5457.2|33
1639113600000|2021-12-10 05:20:00|5463.5|5457.5|5463|5457|5463.5|5457.5|5460|5454|32
1639113900000|2021-12-10 05:25:00|5463.3|5457.3|5463.5|5457.5|5464.5|5458.5|5463.2|5457.2|10
1639114200000|2021-12-10 05:30:00|5463|5457|5453|5447|5463.5|5457.5|5452.1|5446.1|58
1639114500000|2021-12-10 05:35:00|5452.7|5446.7|5447.7|5441.7|5453|5447|5439.9|5433.9|98
1639114800000|2021-12-10 05:40:00|5448|5442|5437.7|5431.7|5451.5|5445.5|5436.6|5430.6|61
1639115100000|2021-12-10 05:45:00|5438.2|5432.2|5445.5|5439.5|5446.1|5440.1|5437.2|5431.2|16
1639115400000|2021-12-10 05:50:00|5445|5439|5442.3|5436.3|5446.5|5440.5|5441|5435|41
1639115700000|2021-12-10 05:55:00|5443.1|5437.1|5441.3|5435.3|5443.1|5437.1|5439.3|5433.3|6
1639116000000|2021-12-10 06:00:00|5440.8|5434.8|5441.7|5435.7|5443|5437|5436.7|5430.7|40
1639116300000|2021-12-10 06:05:00|5442.7|5436.7|5446.7|5440.7|5447.7|5441.7|5440.7|5434.7|12
1639116600000|2021-12-10 06:10:00|5447.2|5441.2|5447.2|5441.2|5450|5444|5445.9|5439.9|11
1639116900000|2021-12-10 06:15:00|5446.7|5440.7|5449.2|5443.2|5450.2|5444.2|5444.7|5438.7|18
1639117200000|2021-12-10 06:20:00|5448.9|5442.9|5447.2|5441.2|5448.9|5442.9|5445.2|5439.2|16
1639117500000|2021-12-10 06:25:00|5447.5|5441.5|5444.7|5438.7|5449.1|5443.1|5444.2|5438.2|14
1639117800000|2021-12-10 06:30:00|5445|5439|5453.5|5447.5|5453.5|5447.5|5444.7|5438.7|27
1639118100000|2021-12-10 06:35:00|5452.7|5446.7|5457.5|5451.5|5459.1|5453.1|5452.7|5446.7|19
1639118400000|2021-12-10 06:40:00|5458.1|5452.1|5458.1|5452.1|5459.1|5453.1|5453.3|5447.3|20
1639118700000|2021-12-10 06:45:00|5458.4|5452.4|5448.9|5442.9|5459.1|5453.1|5448.9|5442.9|25
1639119000000|2021-12-10 06:50:00|5449.4|5443.4|5450.7|5444.7|5451.2|5445.2|5448.9|5442.9|35
1639119300000|2021-12-10 06:55:00|5449.9|5443.9|5452.5|5446.5|5458.2|5452.2|5449.9|5443.9|18
1639119600000|2021-12-10 07:00:00|5452.2|5446.2|5462.7|5456.7|5463|5457|5452.2|5446.2|19
1639119900000|2021-12-10 07:05:00|5462.4|5456.4|5463|5457|5463|5457|5460.2|5454.2|4
1639120200000|2021-12-10 07:10:00|5462.7|5456.7|5459.5|5453.5|5463|5457|5456.7|5450.7|8
1639120500000|2021-12-10 07:15:00|5459|5453|5453.2|5447.2|5459|5453|5449.6|5443.6|35
1639120800000|2021-12-10 07:20:00|5451.4|5445.4|5452.7|5446.7|5453|5447|5449.2|5443.2|22
1639121100000|2021-12-10 07:25:00|5453|5447|5465|5459|5465.3|5459.3|5453|5447|26
1639121400000|2021-12-10 07:30:00|5464.7|5458.7|5467.8|5461.8|5469.4|5463.4|5463.7|5457.7|33
1639121700000|2021-12-10 07:35:00|5468.1|5462.1|5466|5460|5469.5|5463.5|5464.8|5458.8|21
1639122000000|2021-12-10 07:40:00|5466.3|5460.3|5466.9|5460.9|5468|5462|5464.9|5458.9|23
1639122300000|2021-12-10 07:45:00|5466.7|5460.7|5466.2|5460.2|5467.4|5461.4|5465.4|5459.4|28
1639122600000|2021-12-10 07:50:00|5465.9|5459.9|5470|5464|5472|5466|5465.9|5459.9|12
1639122900000|2021-12-10 07:55:00|5469.5|5463.5|5469|5463|5470.3|5464.3|5468.2|5462.2|4
1639123200000|2021-12-10 08:00:00|5468.7|5462.7|5468.5|5462.5|5472.1|5466.1|5466.7|5460.7|32
1639123500000|2021-12-10 08:05:00|5467.5|5461.5|5468.8|5462.8|5470.3|5464.3|5466|5460|23
1639123800000|2021-12-10 08:10:00|5467.9|5461.9|5466.5|5460.5|5468.4|5462.4|5465.4|5459.4|17
1639124100000|2021-12-10 08:15:00|5467.3|5461.3|5468|5462|5470.3|5464.3|5465.4|5459.4|4
1639124400000|2021-12-10 08:20:00|5467.7|5461.7|5467|5461|5468.2|5462.2|5465.4|5459.4|29
1639124700000|2021-12-10 08:25:00|5466.7|5460.7|5467|5461|5468.2|5462.2|5465.5|5459.5|29
1639125000000|2021-12-10 08:30:00|5468|5462|5469.1|5463.1|5471.6|5465.6|5467.8|5461.8|52
1639125300000|2021-12-10 08:35:00|5468.8|5462.8|5471.6|5465.6|5471.8|5465.8|5466.6|5460.6|26
1639125600000|2021-12-10 08:40:00|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5469.3|5463.3|20
1639125900000|2021-12-10 08:45:00|5471.8|5465.8|5470.8|5464.8|5471.8|5465.8|5466|5460|33
1639126200000|2021-12-10 08:50:00|5471|5465|5471.3|5465.3|5472.1|5466.1|5469.8|5463.8|24
1639126500000|2021-12-10 08:55:00|5471.1|5465.1|5465.8|5459.8|5471.1|5465.1|5465.8|5459.8|19
1639126800000|2021-12-10 09:00:00|5465.5|5459.5|5455|5449|5466|5460|5454.5|5448.5|116
1639127100000|2021-12-10 09:05:00|5454.5|5448.5|5447.3|5441.3|5460.2|5454.2|5445|5439|86
1639127400000|2021-12-10 09:10:00|5447|5441|5452|5446|5453|5447|5444.7|5438.7|22
1639127700000|2021-12-10 09:15:00|5452.6|5446.6|5446.3|5440.3|5452.6|5446.6|5443|5437|19
1639128000000|2021-12-10 09:20:00|5445.3|5439.3|5447.1|5441.1|5447.6|5441.6|5443.5|5437.5|7
1639128300000|2021-12-10 09:25:00|5447.6|5441.6|5444.7|5438.7|5447.6|5441.6|5444.7|5438.7|6
1639128600000|2021-12-10 09:30:00|5444.2|5438.2|5448.6|5442.6|5448.6|5442.6|5442.5|5436.5|19
1639128900000|2021-12-10 09:35:00|5448.3|5442.3|5454.8|5448.8|5455.5|5449.5|5446.5|5440.5|53
1639129200000|2021-12-10 09:40:00|5453.1|5447.1|5450.8|5444.8|5453.3|5447.3|5450.3|5444.3|8
1639129500000|2021-12-10 09:45:00|5451.1|5445.1|5450.6|5444.6|5451.8|5445.8|5450.3|5444.3|1
1639129800000|2021-12-10 09:50:00|5450.9|5444.9|5460.9|5454.9|5463.1|5457.1|5450.9|5444.9|75
1639130100000|2021-12-10 09:55:00|5460.4|5454.4|5456.9|5450.9|5461.9|5455.9|5454.9|5448.9|16
1639130400000|2021-12-10 10:00:00|5457.2|5451.2|5459.9|5453.9|5462.5|5456.5|5457.2|5451.2|12
1639130700000|2021-12-10 10:05:00|5457.4|5451.4|5460.9|5454.9|5461.2|5455.2|5457.4|5451.4|5
1639131000000|2021-12-10 10:10:00|5461.2|5455.2|5455.4|5449.4|5461.2|5455.2|5455.1|5449.1|7
1639131300000|2021-12-10 10:15:00|5454.9|5448.9|5447.4|5441.4|5454.9|5448.9|5446.9|5440.9|11
1639131600000|2021-12-10 10:20:00|5447.1|5441.1|5447.2|5441.2|5447.7|5441.7|5446.2|5440.2|23
1639131900000|2021-12-10 10:25:00|5447.7|5441.7|5446.7|5440.7|5447.7|5441.7|5445.9|5439.9|26
1639132200000|2021-12-10 10:30:00|5446.4|5440.4|5454.9|5448.9|5456.7|5450.7|5445.7|5439.7|59
1639132500000|2021-12-10 10:35:00|5455.4|5449.4|5459.2|5453.2|5459.2|5453.2|5454.9|5448.9|6
1639132800000|2021-12-10 10:40:00|5458.7|5452.7|5462.9|5456.9|5463.7|5457.7|5457.6|5451.6|14
1639133100000|2021-12-10 10:45:00|5462.3|5456.3|5459.7|5453.7|5465.9|5459.9|5459.7|5453.7|25
1639133400000|2021-12-10 10:50:00|5458.7|5452.7|5461.2|5455.2|5463.2|5457.2|5457.9|5451.9|31
1639133700000|2021-12-10 10:55:00|5461.4|5455.4|5460.2|5454.2|5465.7|5459.7|5459.7|5453.7|71
1639134000000|2021-12-10 11:00:00|5459.9|5453.9|5461.2|5455.2|5466.2|5460.2|5458.6|5452.6|37
1639134300000|2021-12-10 11:05:00|5460.9|5454.9|5461.9|5455.9|5463.2|5457.2|5460.4|5454.4|7
1639134600000|2021-12-10 11:10:00|5460.6|5454.6|5458.2|5452.2|5461.9|5455.9|5455.9|5449.9|31
1639134900000|2021-12-10 11:15:00|5456.9|5450.9|5453.2|5447.2|5456.9|5450.9|5450.7|5444.7|133
1639135200000|2021-12-10 11:20:00|5452.9|5446.9|5449.4|5443.4|5458.4|5452.4|5448.9|5442.9|34
1639135500000|2021-12-10 11:25:00|5449.7|5443.7|5449.6|5443.6|5453.7|5447.7|5447.7|5441.7|18
1639135800000|2021-12-10 11:30:00|5449.4|5443.4|5455.9|5449.9|5455.9|5449.9|5448.9|5442.9|2
1639136100000|2021-12-10 11:35:00|5456.2|5450.2|5455.9|5449.9|5456.4|5450.4|5452.2|5446.2|37
1639136400000|2021-12-10 11:40:00|5455.3|5449.3|5453.2|5447.2|5455.3|5449.3|5452.7|5446.7|38
1639136700000|2021-12-10 11:45:00|5453.4|5447.4|5453.2|5447.2|5453.4|5447.4|5452.2|5446.2|1
1639137000000|2021-12-10 11:50:00|5452.4|5446.4|5451.9|5445.9|5453.2|5447.2|5451.3|5445.3|12
1639137300000|2021-12-10 11:55:00|5452.1|5446.1|5449.7|5443.7|5453.5|5447.5|5449.7|5443.7|21
1639137600000|2021-12-10 12:00:00|5453.7|5447.7|5454.7|5448.7|5454.7|5448.7|5452.7|5446.7|44
1639137900000|2021-12-10 12:05:00|5453.9|5447.9|5454.7|5448.7|5454.7|5448.7|5453.4|5447.4|7
1639138200000|2021-12-10 12:10:00|5453.7|5447.7|5457.7|5451.7|5458.2|5452.2|5452.9|5446.9|16
1639138500000|2021-12-10 12:15:00|5458|5452|5462.4|5456.4|5463.9|5457.9|5457.7|5451.7|58
1639138800000|2021-12-10 12:20:00|5463.9|5457.9|5461.4|5455.4|5465.4|5459.4|5460.4|5454.4|22
1639139100000|2021-12-10 12:25:00|5461.9|5455.9|5465.2|5459.2|5465.2|5459.2|5460.9|5454.9|7
1639139400000|2021-12-10 12:30:00|5465.7|5459.7|5467.2|5461.2|5467.9|5461.9|5465.7|5459.7|10
1639139700000|2021-12-10 12:35:00|5467.7|5461.7|5471.2|5465.2|5471.5|5465.5|5464.7|5458.7|18
1639140000000|2021-12-10 12:40:00|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5466.4|5460.4|18
1639140300000|2021-12-10 12:45:00|5471.2|5465.2|5470.4|5464.4|5471.7|5465.7|5468.4|5462.4|22
1639140600000|2021-12-10 12:50:00|5470.7|5464.7|5460.2|5454.2|5471.9|5465.9|5458.5|5452.5|61
1639140900000|2021-12-10 12:55:00|5460.5|5454.5|5463.1|5457.1|5467|5461|5460.2|5454.2|32
1639141200000|2021-12-10 13:00:00|5463.4|5457.4|5462.4|5456.4|5463.7|5457.7|5460.2|5454.2|33
1639141500000|2021-12-10 13:05:00|5462.7|5456.7|5463.3|5457.3|5464.9|5458.9|5458.5|5452.5|168
1639141800000|2021-12-10 13:10:00|5463.9|5457.9|5465.3|5459.3|5467|5461|5463.5|5457.5|100
1639142100000|2021-12-10 13:15:00|5465.5|5459.5|5462.3|5456.3|5467.3|5461.3|5460.3|5454.3|68
1639142400000|2021-12-10 13:20:00|5460.8|5454.8|5459.5|5453.5|5470|5464|5458|5452|38
1639142700000|2021-12-10 13:25:00|5459|5453|5452.9|5446.9|5459.5|5453.5|5447.5|5441.5|353
1639143000000|2021-12-10 13:30:00|5452.6|5446.6|5477.7|5471.7|5480.7|5474.7|5451.6|5445.6|613
1639143300000|2021-12-10 13:35:00|5478.2|5472.2|5486.7|5480.7|5486.7|5480.7|5478.2|5472.2|128
1639143600000|2021-12-10 13:40:00|5486.4|5480.4|5484.9|5478.9|5496|5490|5482.2|5476.2|228
1639146600000|2021-12-10 14:30:00|5475.2|5469.2|5448.8|5442.8|5488.6|5482.6|5443.3|5437.3|1133
1639146900000|2021-12-10 14:35:00|5446.3|5440.3|5421.7|5415.7|5446.3|5440.3|5420.9|5414.9|848
1639147200000|2021-12-10 14:40:00|5421.9|5415.9|5411.5|5405.5|5428.4|5422.4|5407.7|5401.7|1046
1639147500000|2021-12-10 14:45:00|5411.7|5405.7|5414.9|5408.9|5429.3|5423.3|5410.2|5404.2|439
1639147800000|2021-12-10 14:50:00|5415.2|5409.2|5420.1|5414.1|5428.3|5422.3|5408.7|5402.7|396
1639148100000|2021-12-10 14:55:00|5419.8|5413.8|5420.7|5414.7|5423.7|5417.7|5417.3|5411.3|293
1639148400000|2021-12-10 15:00:00|5420.9|5414.9|5438.8|5432.8|5438.8|5432.8|5413.7|5407.7|302
1639148700000|2021-12-10 15:05:00|5439.6|5433.6|5422.8|5416.8|5441.8|5435.8|5420.2|5414.2|199
1639149000000|2021-12-10 15:10:00|5423.1|5417.1|5415.1|5409.1|5423.6|5417.6|5413.5|5407.5|260
1639149300000|2021-12-10 15:15:00|5415.6|5409.6|5421.5|5415.5|5425.8|5419.8|5414|5408|246
1639149600000|2021-12-10 15:20:00|5421.3|5415.3|5419.6|5413.6|5425.8|5419.8|5416.8|5410.8|161
1639149900000|2021-12-10 15:25:00|5419.3|5413.3|5414.3|5408.3|5420.6|5414.6|5413.5|5407.5|258
1639150200000|2021-12-10 15:30:00|5413.7|5407.7|5409|5403|5417.6|5411.6|5409|5403|253
1639150500000|2021-12-10 15:35:00|5408.8|5402.8|5380.5|5374.5|5410|5404|5378.1|5372.1|756
1639150800000|2021-12-10 15:40:00|5378.8|5372.8|5388.8|5382.8|5391.6|5385.6|5378.8|5372.8|384
1639151100000|2021-12-10 15:45:00|5388.6|5382.6|5387.8|5381.8|5401.3|5395.3|5387.3|5381.3|287
1639151400000|2021-12-10 15:50:00|5387.5|5381.5|5392.6|5386.6|5393|5387|5387.1|5381.1|177
1639151700000|2021-12-10 15:55:00|5392.3|5386.3|5395|5389|5398.8|5392.8|5390|5384|279
1639152000000|2021-12-10 16:00:00|5395.6|5389.6|5392.7|5386.7|5397.5|5391.5|5391.7|5385.7|212
1639152300000|2021-12-10 16:05:00|5392.2|5386.2|5367.4|5361.4|5392.4|5386.4|5365.4|5359.4|306
1639152600000|2021-12-10 16:10:00|5366.9|5360.9|5373.2|5367.2|5373.2|5367.2|5366.9|5360.9|209
1639152900000|2021-12-10 16:15:00|5373.7|5367.7|5379.7|5373.7|5384|5378|5372.9|5366.9|228
1639153200000|2021-12-10 16:20:00|5379.4|5373.4|5380.2|5374.2|5391|5385|5374.2|5368.2|249
1639153500000|2021-12-10 16:25:00|5380|5374|5389|5383|5389|5383|5378.7|5372.7|252
1639153800000|2021-12-10 16:30:00|5389.2|5383.2|5386.7|5380.7|5395.2|5389.2|5384.7|5378.7|134
1639154100000|2021-12-10 16:35:00|5387|5381|5390.4|5384.4|5390.7|5384.7|5384.9|5378.9|143
1639154400000|2021-12-10 16:40:00|5390.2|5384.2|5397.7|5391.7|5400.2|5394.2|5389.4|5383.4|193
1639154700000|2021-12-10 16:45:00|5397.4|5391.4|5392.7|5386.7|5397.4|5391.4|5384.7|5378.7|122
1639155000000|2021-12-10 16:50:00|5393.7|5387.7|5387.2|5381.2|5397.2|5391.2|5386.9|5380.9|161
1639155300000|2021-12-10 16:55:00|5386.9|5380.9|5384|5378|5390|5384|5378.7|5372.7|171
1639155600000|2021-12-10 17:00:00|5383.4|5377.4|5380.2|5374.2|5385.5|5379.5|5377.4|5371.4|217
1639155900000|2021-12-10 17:05:00|5379.2|5373.2|5380.9|5374.9|5382.7|5376.7|5379.2|5373.2|211
1639156200000|2021-12-10 17:10:00|5381.4|5375.4|5382.3|5376.3|5387|5381|5380.9|5374.9|165
1639156500000|2021-12-10 17:15:00|5382|5376|5381.2|5375.2|5385|5379|5378.9|5372.9|263
1639156800000|2021-12-10 17:20:00|5381|5375|5397.5|5391.5|5398|5392|5378.5|5372.5|289
1639157100000|2021-12-10 17:25:00|5397.3|5391.3|5392.9|5386.9|5397.5|5391.5|5391|5385|259
1639157400000|2021-12-10 17:30:00|5393.2|5387.2|5390|5384|5394.7|5388.7|5388.9|5382.9|130
1639157700000|2021-12-10 17:35:00|5390.3|5384.3|5388.2|5382.2|5391.7|5385.7|5385.9|5379.9|120
1639158000000|2021-12-10 17:40:00|5387.9|5381.9|5385.9|5379.9|5389.7|5383.7|5385.9|5379.9|156
1639158300000|2021-12-10 17:45:00|5386.2|5380.2|5387.7|5381.7|5392.9|5386.9|5385.9|5379.9|318
1639158600000|2021-12-10 17:50:00|5387.2|5381.2|5378.2|5372.2|5387.9|5381.9|5375.7|5369.7|204
1639158900000|2021-12-10 17:55:00|5379.2|5373.2|5378.9|5372.9|5380.2|5374.2|5376.9|5370.9|187
1639159200000|2021-12-10 18:00:00|5379.2|5373.2|5378.6|5372.6|5383.4|5377.4|5375.6|5369.6|320
1639159500000|2021-12-10 18:05:00|5377.6|5371.6|5381.9|5375.9|5383.4|5377.4|5377.6|5371.6|95
1639159800000|2021-12-10 18:10:00|5381.6|5375.6|5370.1|5364.1|5383.4|5377.4|5368.4|5362.4|237
1639160100000|2021-12-10 18:15:00|5370.3|5364.3|5364.6|5358.6|5372.6|5366.6|5364.6|5358.6|605
1639160400000|2021-12-10 18:20:00|5364.9|5358.9|5364.1|5358.1|5367.8|5361.8|5363.3|5357.3|111
1639160700000|2021-12-10 18:25:00|5363.8|5357.8|5360.6|5354.6|5366.1|5360.1|5357.8|5351.8|168
1639161000000|2021-12-10 18:30:00|5360.1|5354.1|5359.1|5353.1|5367.2|5361.2|5359.1|5353.1|183
1639161300000|2021-12-10 18:35:00|5359.3|5353.3|5365.6|5359.6|5365.6|5359.6|5359.1|5353.1|111
1639161600000|2021-12-10 18:40:00|5365.3|5359.3|5373.3|5367.3|5374.8|5368.8|5362.8|5356.8|209
1639161900000|2021-12-10 18:45:00|5371.8|5365.8|5374.6|5368.6|5376.6|5370.6|5366.1|5360.1|152
1639162200000|2021-12-10 18:50:00|5374.8|5368.8|5382.8|5376.8|5384.3|5378.3|5374.8|5368.8|770
1639162500000|2021-12-10 18:55:00|5383|5377|5380.1|5374.1|5386.1|5380.1|5380.1|5374.1|363
1639162800000|2021-12-10 19:00:00|5380.3|5374.3|5378.8|5372.8|5384.1|5378.1|5371.7|5365.7|465
1639163100000|2021-12-10 19:05:00|5378|5372|5375.4|5369.4|5381.7|5375.7|5373|5367|517
1639163400000|2021-12-10 19:10:00|5375.2|5369.2|5372.7|5366.7|5380.1|5374.1|5368.4|5362.4|2397
1639163700000|2021-12-10 19:15:00|5372.1|5366.1|5361.1|5355.1|5375.4|5369.4|5359.3|5353.3|1376
1639357200000|2021-12-13 01:00:00|5358.4|5352.4|5360.6|5354.6|5364.9|5358.9|5357.4|5351.4|179
1639357500000|2021-12-13 01:05:00|5361.1|5355.1|5363.6|5357.6|5366.4|5360.4|5358.4|5352.4|55
1639357800000|2021-12-13 01:10:00|5363.9|5357.9|5366.4|5360.4|5369.6|5363.6|5363.9|5357.9|40
1639358100000|2021-12-13 01:15:00|5366.1|5360.1|5385.4|5379.4|5387.4|5381.4|5366.1|5360.1|198
1639358400000|2021-12-13 01:20:00|5386.6|5380.6|5401.4|5395.4|5401.4|5395.4|5384.4|5378.4|84
1639358700000|2021-12-13 01:25:00|5401.6|5395.6|5407.6|5401.6|5408.4|5402.4|5397.4|5391.4|102
1639359000000|2021-12-13 01:30:00|5407.4|5401.4|5404.4|5398.4|5409.1|5403.1|5399.4|5393.4|43
1639359300000|2021-12-13 01:35:00|5404.1|5398.1|5401.4|5395.4|5406.4|5400.4|5399.6|5393.6|68
1639359600000|2021-12-13 01:40:00|5401.6|5395.6|5403.9|5397.9|5404.4|5398.4|5399.7|5393.7|58
1639359900000|2021-12-13 01:45:00|5404.4|5398.4|5405.4|5399.4|5407.4|5401.4|5403.2|5397.2|23
1639360200000|2021-12-13 01:50:00|5405.6|5399.6|5400.1|5394.1|5406.9|5400.9|5399.4|5393.4|35
1639360500000|2021-12-13 01:55:00|5400.4|5394.4|5401.1|5395.1|5404.2|5398.2|5399.1|5393.1|75
1639360800000|2021-12-13 02:00:00|5400.9|5394.9|5401.4|5395.4|5401.9|5395.9|5399.4|5393.4|118
1639361100000|2021-12-13 02:05:00|5400.4|5394.4|5402.4|5396.4|5406.6|5400.6|5399.6|5393.6|47
1639361400000|2021-12-13 02:10:00|5403.1|5397.1|5401.1|5395.1|5407.4|5401.4|5401.1|5395.1|24
1639361700000|2021-12-13 02:15:00|5400.6|5394.6|5402.1|5396.1|5406.1|5400.1|5400.1|5394.1|27
1639362000000|2021-12-13 02:20:00|5402.4|5396.4|5401.1|5395.1|5402.4|5396.4|5401.1|5395.1|6
1639362300000|2021-12-13 02:25:00|5401.6|5395.6|5399.9|5393.9|5401.6|5395.6|5399.6|5393.6|13
1639362600000|2021-12-13 02:30:00|5400.1|5394.1|5407.1|5401.1|5407.4|5401.4|5399.1|5393.1|51
1639362900000|2021-12-13 02:35:00|5408.6|5402.6|5416.9|5410.9|5421.9|5415.9|5407.9|5401.9|87
1639363200000|2021-12-13 02:40:00|5416.6|5410.6|5403.6|5397.6|5416.6|5410.6|5403.4|5397.4|12
1639363500000|2021-12-13 02:45:00|5403.4|5397.4|5399.6|5393.6|5408.6|5402.6|5399.6|5393.6|42
1639363800000|2021-12-13 02:50:00|5399.9|5393.9|5399.4|5393.4|5401.9|5395.9|5397.9|5391.9|7
1639364100000|2021-12-13 02:55:00|5399.9|5393.9|5401.9|5395.9|5402.6|5396.6|5398.4|5392.4|20
1639364400000|2021-12-13 03:00:00|5402.1|5396.1|5400.6|5394.6|5405.6|5399.6|5399.1|5393.1|14
1639364700000|2021-12-13 03:05:00|5400.4|5394.4|5402.1|5396.1|5402.6|5396.6|5399.9|5393.9|6
1639365000000|2021-12-13 03:10:00|5401.6|5395.6|5402.6|5396.6|5403.6|5397.6|5400.9|5394.9|14
1639365300000|2021-12-13 03:15:00|5403.1|5397.1|5410.6|5404.6|5411.1|5405.1|5402.6|5396.6|11
1639365600000|2021-12-13 03:20:00|5410.9|5404.9|5412.6|5406.6|5414.9|5408.9|5410.4|5404.4|10
1639365900000|2021-12-13 03:25:00|5411.6|5405.6|5413.9|5407.9|5415.4|5409.4|5411.6|5405.6|12
1639366200000|2021-12-13 03:30:00|5413.4|5407.4|5414.9|5408.9|5415.1|5409.1|5413.4|5407.4|5
1639366500000|2021-12-13 03:35:00|5414.4|5408.4|5409.2|5403.2|5415.6|5409.6|5408.7|5402.7|10
1639366800000|2021-12-13 03:40:00|5409.4|5403.4|5409.9|5403.9|5410.4|5404.4|5409.4|5403.4|1
1639367100000|2021-12-13 03:45:00|5409.4|5403.4|5409.2|5403.2|5409.6|5403.6|5408.4|5402.4|3
1639367400000|2021-12-13 03:50:00|5409.4|5403.4|5414.4|5408.4|5414.4|5408.4|5408.9|5402.9|3
1639367700000|2021-12-13 03:55:00|5414.9|5408.9|5415.2|5409.2|5416.9|5410.9|5414.4|5408.4|5
1639368000000|2021-12-13 04:00:00|5414.9|5408.9|5421.2|5415.2|5422.7|5416.7|5414.7|5408.7|41
1639368300000|2021-12-13 04:05:00|5421.4|5415.4|5418.6|5412.6|5421.4|5415.4|5418.2|5412.2|6
1639368600000|2021-12-13 04:10:00|5418.2|5412.2|5417.4|5411.4|5418.4|5412.4|5416.9|5410.9|2
1639368900000|2021-12-13 04:15:00|5416.2|5410.2|5417.6|5411.6|5417.6|5411.6|5416.2|5410.2|1
1639369200000|2021-12-13 04:20:00|5417.4|5411.4|5416.4|5410.4|5418.4|5412.4|5416.2|5410.2|6
1639369500000|2021-12-13 04:25:00|5415.2|5409.2|5415.6|5409.6|5416.6|5410.6|5413.4|5407.4|10
1639369800000|2021-12-13 04:30:00|5415.9|5409.9|5410.9|5404.9|5416.1|5410.1|5410.9|5404.9|6
1639370100000|2021-12-13 04:35:00|5411.2|5405.2|5406.9|5400.9|5411.2|5405.2|5406.9|5400.9|35
1639370400000|2021-12-13 04:40:00|5407.2|5401.2|5409.1|5403.1|5409.1|5403.1|5406.9|5400.9|5
1639370700000|2021-12-13 04:45:00|5408.9|5402.9|5408.4|5402.4|5409.1|5403.1|5408.4|5402.4|0
1639371000000|2021-12-13 04:50:00|5408.6|5402.6|5407.7|5401.7|5409.1|5403.1|5407.7|5401.7|4
1639371300000|2021-12-13 04:55:00|5407.9|5401.9|5403.7|5397.7|5407.9|5401.9|5403.2|5397.2|23
1639371600000|2021-12-13 05:00:00|5403.2|5397.2|5403.4|5397.4|5403.7|5397.7|5403.2|5397.2|0
1639371900000|2021-12-13 05:05:00|5402.9|5396.9|5403.9|5397.9|5404.9|5398.9|5402.9|5396.9|4
1639372200000|2021-12-13 05:10:00|5404.4|5398.4|5403.9|5397.9|5404.4|5398.4|5403.9|5397.9|1
1639372500000|2021-12-13 05:15:00|5404.7|5398.7|5409.7|5403.7|5410.2|5404.2|5404.7|5398.7|21
1639372800000|2021-12-13 05:20:00|5410.2|5404.2|5409.2|5403.2|5410.2|5404.2|5408.4|5402.4|3
1639373100000|2021-12-13 05:25:00|5407.7|5401.7|5407.9|5401.9|5408.7|5402.7|5407.7|5401.7|4
1639373400000|2021-12-13 05:30:00|5408.2|5402.2|5408.9|5402.9|5413.4|5407.4|5407.2|5401.2|19
1639373700000|2021-12-13 05:35:00|5409.4|5403.4|5406.6|5400.6|5409.4|5403.4|5406.4|5400.4|4
1639374000000|2021-12-13 05:40:00|5406.9|5400.9|5403.2|5397.2|5407.1|5401.1|5402.4|5396.4|12
1639374300000|2021-12-13 05:45:00|5403.4|5397.4|5404.7|5398.7|5407.4|5401.4|5402.2|5396.2|21
1639374600000|2021-12-13 05:50:00|5405.2|5399.2|5406.9|5400.9|5407.9|5401.9|5404.9|5398.9|0
1639374900000|2021-12-13 05:55:00|5406.7|5400.7|5407.2|5401.2|5407.4|5401.4|5405.9|5399.9|0
1639375200000|2021-12-13 06:00:00|5407.4|5401.4|5407.9|5401.9|5409.2|5403.2|5406.9|5400.9|4
1639375500000|2021-12-13 06:05:00|5405.9|5399.9|5402.2|5396.2|5406.9|5400.9|5400.7|5394.7|49
1639375800000|2021-12-13 06:10:00|5401.9|5395.9|5391.4|5385.4|5401.9|5395.9|5391.2|5385.2|18
1639376100000|2021-12-13 06:15:00|5391.7|5385.7|5393.4|5387.4|5394.2|5388.2|5390.7|5384.7|20
1639376400000|2021-12-13 06:20:00|5393.2|5387.2|5394.4|5388.4|5395.7|5389.7|5391.4|5385.4|26
1639376700000|2021-12-13 06:25:00|5394.7|5388.7|5398.7|5392.7|5398.7|5392.7|5393.4|5387.4|17
1639377000000|2021-12-13 06:30:00|5400.7|5394.7|5400.2|5394.2|5401.7|5395.7|5398.4|5392.4|12
1639377300000|2021-12-13 06:35:00|5399.4|5393.4|5392.2|5386.2|5400.2|5394.2|5392.2|5386.2|34
1639377600000|2021-12-13 06:40:00|5392.4|5386.4|5394.2|5388.2|5394.2|5388.2|5392.2|5386.2|18
1639377900000|2021-12-13 06:45:00|5394.7|5388.7|5394.7|5388.7|5396.7|5390.7|5393.4|5387.4|13
1639378200000|2021-12-13 06:50:00|5394.4|5388.4|5392.9|5386.9|5394.7|5388.7|5391.9|5385.9|6
1639378500000|2021-12-13 06:55:00|5392.7|5386.7|5385.2|5379.2|5392.7|5386.7|5384.7|5378.7|25
1639378800000|2021-12-13 07:00:00|5385|5379|5375.7|5369.7|5386.7|5380.7|5375.2|5369.2|117
1639379100000|2021-12-13 07:05:00|5375.9|5369.9|5379.7|5373.7|5382.7|5376.7|5375.9|5369.9|12
1639379400000|2021-12-13 07:10:00|5379.9|5373.9|5380.4|5374.4|5380.9|5374.9|5377.4|5371.4|8
1639379700000|2021-12-13 07:15:00|5380.7|5374.7|5375.2|5369.2|5384.4|5378.4|5373.9|5367.9|23
1639380000000|2021-12-13 07:20:00|5375.4|5369.4|5375.5|5369.5|5376.7|5370.7|5375.2|5369.2|6
1639380300000|2021-12-13 07:25:00|5375.2|5369.2|5373.5|5367.5|5377.7|5371.7|5373.5|5367.5|10
1639380600000|2021-12-13 07:30:00|5373.7|5367.7|5370.2|5364.2|5373.7|5367.7|5367|5361|20
1639380900000|2021-12-13 07:35:00|5370.7|5364.7|5374.2|5368.2|5374.4|5368.4|5370.2|5364.2|20
1639381200000|2021-12-13 07:40:00|5374.5|5368.5|5373.5|5367.5|5375.2|5369.2|5373|5367|3
1639381500000|2021-12-13 07:45:00|5374.2|5368.2|5380.2|5374.2|5380.7|5374.7|5373.2|5367.2|13
1639381800000|2021-12-13 07:50:00|5379.2|5373.2|5378|5372|5380.2|5374.2|5377.5|5371.5|4
1639382100000|2021-12-13 07:55:00|5378.2|5372.2|5373|5367|5380.7|5374.7|5370.7|5364.7|14
1639382400000|2021-12-13 08:00:00|5372.7|5366.7|5376.7|5370.7|5376.9|5370.9|5369.7|5363.7|14
1639382700000|2021-12-13 08:05:00|5376.9|5370.9|5372.2|5366.2|5377.7|5371.7|5372.2|5366.2|6
1639383000000|2021-12-13 08:10:00|5374.2|5368.2|5378.4|5372.4|5378.7|5372.7|5373.2|5367.2|13
1639383300000|2021-12-13 08:15:00|5378.2|5372.2|5375.4|5369.4|5378.9|5372.9|5375.4|5369.4|17
1639383600000|2021-12-13 08:20:00|5374.9|5368.9|5376.9|5370.9|5377.5|5371.5|5374.7|5368.7|23
1639383900000|2021-12-13 08:25:00|5376.4|5370.4|5373.7|5367.7|5376.9|5370.9|5372.7|5366.7|38
1639384200000|2021-12-13 08:30:00|5374.2|5368.2|5372.2|5366.2|5375.7|5369.7|5368|5362|27
1639384500000|2021-12-13 08:35:00|5371.9|5365.9|5368.4|5362.4|5372.2|5366.2|5368.4|5362.4|8
1639384800000|2021-12-13 08:40:00|5368.7|5362.7|5371.9|5365.9|5372.9|5366.9|5368.7|5362.7|8
1639385100000|2021-12-13 08:45:00|5372.2|5366.2|5371.9|5365.9|5376.2|5370.2|5370.7|5364.7|13
1639385400000|2021-12-13 08:50:00|5372.2|5366.2|5381.2|5375.2|5382.7|5376.7|5368.7|5362.7|23
1639385700000|2021-12-13 08:55:00|5380|5374|5379.2|5373.2|5380.4|5374.4|5375.7|5369.7|15
1639386000000|2021-12-13 09:00:00|5378.2|5372.2|5383.2|5377.2|5385.9|5379.9|5378.2|5372.2|25
1639386300000|2021-12-13 09:05:00|5382.7|5376.7|5388.9|5382.9|5390.2|5384.2|5382|5376|5
1639386600000|2021-12-13 09:10:00|5389.2|5383.2|5386.7|5380.7|5392.7|5386.7|5383.9|5377.9|10
1639386900000|2021-12-13 09:15:00|5386.9|5380.9|5381.9|5375.9|5386.9|5380.9|5381.9|5375.9|6
1639387200000|2021-12-13 09:20:00|5382.7|5376.7|5386.4|5380.4|5387.7|5381.7|5382.4|5376.4|12
1639387500000|2021-12-13 09:25:00|5386.2|5380.2|5380.7|5374.7|5386.2|5380.2|5380.5|5374.5|11
1639387800000|2021-12-13 09:30:00|5380.9|5374.9|5379.9|5373.9|5383.9|5377.9|5379.7|5373.7|3
1639388100000|2021-12-13 09:35:00|5380.4|5374.4|5379.7|5373.7|5380.9|5374.9|5378.7|5372.7|1
1639388400000|2021-12-13 09:40:00|5379.2|5373.2|5373.7|5367.7|5380.2|5374.2|5373.7|5367.7|38
1639388700000|2021-12-13 09:45:00|5373.4|5367.4|5379.2|5373.2|5379.4|5373.4|5372.9|5366.9|25
1639389000000|2021-12-13 09:50:00|5379|5373|5383.2|5377.2|5384.5|5378.5|5378.7|5372.7|8
1639389300000|2021-12-13 09:55:00|5383.7|5377.7|5383.2|5377.2|5387.7|5381.7|5381.7|5375.7|19
1639389600000|2021-12-13 10:00:00|5384.2|5378.2|5389.4|5383.4|5392.4|5386.4|5384.2|5378.2|15
1639389900000|2021-12-13 10:05:00|5388.7|5382.7|5385.4|5379.4|5389.4|5383.4|5384.9|5378.9|22
1639390200000|2021-12-13 10:10:00|5384.4|5378.4|5384.2|5378.2|5386.4|5380.4|5380.2|5374.2|21
1639390500000|2021-12-13 10:15:00|5384|5378|5383.2|5377.2|5384|5378|5381.2|5375.2|13
1639390800000|2021-12-13 10:20:00|5382.7|5376.7|5381.2|5375.2|5388.5|5382.5|5380.7|5374.7|27
1639391100000|2021-12-13 10:25:00|5381|5375|5383.5|5377.5|5383.5|5377.5|5380.2|5374.2|8
1639391400000|2021-12-13 10:30:00|5383|5377|5386.5|5380.5|5388.5|5382.5|5382.5|5376.5|14
1639391700000|2021-12-13 10:35:00|5386|5380|5389.5|5383.5|5390.5|5384.5|5386|5380|15
1639392000000|2021-12-13 10:40:00|5389.2|5383.2|5390.2|5384.2|5391|5385|5389|5383|17
1639392300000|2021-12-13 10:45:00|5390|5384|5391.5|5385.5|5393.2|5387.2|5390|5384|31
1639392600000|2021-12-13 10:50:00|5391.7|5385.7|5393.5|5387.5|5395.2|5389.2|5391.7|5385.7|23
1639392900000|2021-12-13 10:55:00|5393.7|5387.7|5398.7|5392.7|5400.7|5394.7|5393|5387|26
1639393200000|2021-12-13 11:00:00|5398.2|5392.2|5399.5|5393.5|5400.7|5394.7|5396|5390|13
1639393500000|2021-12-13 11:05:00|5399.7|5393.7|5390.2|5384.2|5400.2|5394.2|5389.5|5383.5|21
1639393800000|2021-12-13 11:10:00|5391.2|5385.2|5397|5391|5397|5391|5390.5|5384.5|15
1639394100000|2021-12-13 11:15:00|5396.5|5390.5|5397.2|5391.2|5399|5393|5395|5389|16
1639394400000|2021-12-13 11:20:00|5396.7|5390.7|5396.5|5390.5|5396.7|5390.7|5391.2|5385.2|21
1639394700000|2021-12-13 11:25:00|5396.2|5390.2|5403.5|5397.5|5404.5|5398.5|5395.5|5389.5|24
1639395000000|2021-12-13 11:30:00|5404|5398|5401.2|5395.2|5404|5398|5400.7|5394.7|10
1639395300000|2021-12-13 11:35:00|5400.7|5394.7|5399|5393|5402.5|5396.5|5399|5393|18
1639395600000|2021-12-13 11:40:00|5398.7|5392.7|5390.5|5384.5|5398.7|5392.7|5390|5384|59
1639395900000|2021-12-13 11:45:00|5391|5385|5392|5386|5392.2|5386.2|5390|5384|16
1639396200000|2021-12-13 11:50:00|5392.2|5386.2|5391|5385|5393|5387|5390|5384|37
1639396500000|2021-12-13 11:55:00|5390.2|5384.2|5385.7|5379.7|5391.7|5385.7|5385.5|5379.5|46
1639396800000|2021-12-13 12:00:00|5386|5380|5390.2|5384.2|5393|5387|5385.7|5379.7|26
1639397100000|2021-12-13 12:05:00|5390.7|5384.7|5385.2|5379.2|5390.7|5384.7|5385|5379|22
1639397400000|2021-12-13 12:10:00|5385.4|5379.4|5385|5379|5386|5380|5385|5379|27
1639397700000|2021-12-13 12:15:00|5385.2|5379.2|5379|5373|5386|5380|5379|5373|36
1639398000000|2021-12-13 12:20:00|5380|5374|5379.5|5373.5|5382.5|5376.5|5379.5|5373.5|19
1639398300000|2021-12-13 12:25:00|5379.7|5373.7|5380.2|5374.2|5381|5375|5379.2|5373.2|33
1639398600000|2021-12-13 12:30:00|5380.4|5374.4|5386|5380|5386|5380|5380|5374|25
1639398900000|2021-12-13 12:35:00|5385.5|5379.5|5391.5|5385.5|5392.5|5386.5|5385|5379|45
1639399200000|2021-12-13 12:40:00|5391.7|5385.7|5391.2|5385.2|5392.7|5386.7|5389|5383|25
1639399500000|2021-12-13 12:45:00|5391.4|5385.4|5392.2|5386.2|5393.7|5387.7|5387.7|5381.7|56
1639399800000|2021-12-13 12:50:00|5392.4|5386.4|5391.7|5385.7|5396.4|5390.4|5391.4|5385.4|51
1639400100000|2021-12-13 12:55:00|5392.2|5386.2|5393.2|5387.2|5395.9|5389.9|5391.9|5385.9|54
1639400400000|2021-12-13 13:00:00|5397.5|5391.5|5397.7|5391.7|5404.2|5398.2|5391.2|5385.2|163
1639400700000|2021-12-13 13:05:00|5398.4|5392.4|5400.4|5394.4|5400.7|5394.7|5389.9|5383.9|66
1639401000000|2021-12-13 13:10:00|5400.2|5394.2|5408.4|5402.4|5409.9|5403.9|5397.9|5391.9|75
1639401300000|2021-12-13 13:15:00|5406.6|5400.6|5409.1|5403.1|5411.1|5405.1|5404.9|5398.9|78
1639401600000|2021-12-13 13:20:00|5408.9|5402.9|5408.1|5402.1|5409.1|5403.1|5397.6|5391.6|72
1639401900000|2021-12-13 13:25:00|5408.6|5402.6|5406.9|5400.9|5412.4|5406.4|5399.6|5393.6|134
1639402200000|2021-12-13 13:30:00|5406.6|5400.6|5398.4|5392.4|5409.4|5403.4|5397.1|5391.1|107
1639402500000|2021-12-13 13:35:00|5398.6|5392.6|5391.1|5385.1|5401.9|5395.9|5387.6|5381.6|133
1639402800000|2021-12-13 13:40:00|5391.6|5385.6|5392.3|5386.3|5398.1|5392.1|5390.3|5384.3|420
1639405800000|2021-12-13 14:30:00|5392.8|5386.8|5378.8|5372.8|5400.3|5394.3|5370.1|5364.1|1054
1639406100000|2021-12-13 14:35:00|5378.3|5372.3|5367.8|5361.8|5382.3|5376.3|5366.3|5360.3|682
1639406400000|2021-12-13 14:40:00|5367.5|5361.5|5372.5|5366.5|5382|5376|5365.8|5359.8|452
1639406700000|2021-12-13 14:45:00|5372.3|5366.3|5376.2|5370.2|5379.5|5373.5|5361.1|5355.1|1261
1639407000000|2021-12-13 14:50:00|5376|5370|5373|5367|5382|5376|5367.5|5361.5|489
1639407300000|2021-12-13 14:55:00|5372.7|5366.7|5387.7|5381.7|5391.2|5385.2|5369.5|5363.5|627
1639407600000|2021-12-13 15:00:00|5387.5|5381.5|5372|5366|5387.7|5381.7|5371|5365|270
1639407900000|2021-12-13 15:05:00|5371.8|5365.8|5376|5370|5383.8|5377.8|5370.8|5364.8|294
1639408200000|2021-12-13 15:10:00|5375.7|5369.7|5376.2|5370.2|5383.2|5377.2|5373|5367|430
1639408500000|2021-12-13 15:15:00|5376.4|5370.4|5377.7|5371.7|5377.7|5371.7|5369|5363|231
1639408800000|2021-12-13 15:20:00|5376|5370|5370|5364|5378.2|5372.2|5368.7|5362.7|196
1639409100000|2021-12-13 15:25:00|5370.2|5364.2|5364.8|5358.8|5371|5365|5364.8|5358.8|291
1639409400000|2021-12-13 15:30:00|5364.6|5358.6|5372.3|5366.3|5377.8|5371.8|5362.6|5356.6|223
1639409700000|2021-12-13 15:35:00|5372.5|5366.5|5374.3|5368.3|5381.3|5375.3|5371.3|5365.3|290
1639410000000|2021-12-13 15:40:00|5374.5|5368.5|5364.9|5358.9|5374.5|5368.5|5353.2|5347.2|374
1639410300000|2021-12-13 15:45:00|5365.7|5359.7|5368.8|5362.8|5374|5368|5363.5|5357.5|353
1639410600000|2021-12-13 15:50:00|5369.3|5363.3|5363.6|5357.6|5376.1|5370.1|5363.6|5357.6|236
1639410900000|2021-12-13 15:55:00|5364.1|5358.1|5363.8|5357.8|5367.8|5361.8|5359.6|5353.6|194
1639411200000|2021-12-13 16:00:00|5362.8|5356.8|5359.1|5353.1|5369.5|5363.5|5358.6|5352.6|258
1639411500000|2021-12-13 16:05:00|5358.6|5352.6|5360.1|5354.1|5365.8|5359.8|5358.6|5352.6|167
1639411800000|2021-12-13 16:10:00|5360.3|5354.3|5355.8|5349.8|5361|5355|5353.3|5347.3|163
1639412100000|2021-12-13 16:15:00|5355.6|5349.6|5359.1|5353.1|5360.1|5354.1|5352.6|5346.6|177
1639412400000|2021-12-13 16:20:00|5359.4|5353.4|5358.9|5352.9|5365.6|5359.6|5356.8|5350.8|134
1639412700000|2021-12-13 16:25:00|5359.9|5353.9|5358.1|5352.1|5362.4|5356.4|5356.6|5350.6|132
1639413000000|2021-12-13 16:30:00|5358.9|5352.9|5360.9|5354.9|5363.6|5357.6|5357.6|5351.6|199
1639413300000|2021-12-13 16:35:00|5361.1|5355.1|5367.1|5361.1|5368.8|5362.8|5361.1|5355.1|129
1639413600000|2021-12-13 16:40:00|5367.5|5361.5|5364.6|5358.6|5371.3|5365.3|5364.6|5358.6|173
1639413900000|2021-12-13 16:45:00|5365.8|5359.8|5367.4|5361.4|5369.6|5363.6|5360.1|5354.1|139
1639414200000|2021-12-13 16:50:00|5367.1|5361.1|5359.2|5353.2|5367.9|5361.9|5358.7|5352.7|173
1639414500000|2021-12-13 16:55:00|5359.4|5353.4|5357.6|5351.6|5359.6|5353.6|5355.4|5349.4|167
1639414800000|2021-12-13 17:00:00|5357.4|5351.4|5360.6|5354.6|5361.1|5355.1|5355.6|5349.6|298
1639415100000|2021-12-13 17:05:00|5360.4|5354.4|5356.4|5350.4|5360.4|5354.4|5352.4|5346.4|250
1639415400000|2021-12-13 17:10:00|5357.1|5351.1|5360.4|5354.4|5362.4|5356.4|5356.1|5350.1|102
1639415700000|2021-12-13 17:15:00|5360.7|5354.7|5363.2|5357.2|5366.7|5360.7|5359.9|5353.9|203
1639416000000|2021-12-13 17:20:00|5361.4|5355.4|5362.7|5356.7|5366.6|5360.6|5361.2|5355.2|152
1639416300000|2021-12-13 17:25:00|5361.7|5355.7|5349.7|5343.7|5361.7|5355.7|5349.4|5343.4|167
1639416600000|2021-12-13 17:30:00|5349.4|5343.4|5345.9|5339.9|5352.4|5346.4|5340.7|5334.7|269
1639416900000|2021-12-13 17:35:00|5344.4|5338.4|5351.1|5345.1|5351.1|5345.1|5344.1|5338.1|131
1639417200000|2021-12-13 17:40:00|5350.4|5344.4|5346.9|5340.9|5351.1|5345.1|5345.2|5339.2|85
1639417500000|2021-12-13 17:45:00|5346.6|5340.6|5347.1|5341.1|5348.4|5342.4|5346.4|5340.4|42
1639417800000|2021-12-13 17:50:00|5347.4|5341.4|5345.9|5339.9|5349.1|5343.1|5345.7|5339.7|121
1639418100000|2021-12-13 17:55:00|5346.1|5340.1|5339.6|5333.6|5346.6|5340.6|5338.2|5332.2|92
1639418400000|2021-12-13 18:00:00|5339.9|5333.9|5344.6|5338.6|5345.6|5339.6|5339.6|5333.6|88
1639418700000|2021-12-13 18:05:00|5345.1|5339.1|5335.2|5329.2|5346.1|5340.1|5334.7|5328.7|96
1639419000000|2021-12-13 18:10:00|5335.4|5329.4|5335.2|5329.2|5339.7|5333.7|5335.2|5329.2|189
1639419300000|2021-12-13 18:15:00|5335.4|5329.4|5333.9|5327.9|5337.6|5331.6|5332.7|5326.7|245
1639419600000|2021-12-13 18:20:00|5334.1|5328.1|5336.1|5330.1|5336.9|5330.9|5333.4|5327.4|81
1639419900000|2021-12-13 18:25:00|5336.6|5330.6|5333.1|5327.1|5337.6|5331.6|5333.1|5327.1|68
1639420200000|2021-12-13 18:30:00|5332.9|5326.9|5331.6|5325.6|5339.1|5333.1|5329.9|5323.9|181
1639420500000|2021-12-13 18:35:00|5331.9|5325.9|5334.9|5328.9|5337.6|5331.6|5329.9|5323.9|165
1639420800000|2021-12-13 18:40:00|5334.6|5328.6|5340.1|5334.1|5341.6|5335.6|5333.4|5327.4|203
1639421100000|2021-12-13 18:45:00|5340.9|5334.9|5336.1|5330.1|5341.6|5335.6|5333.6|5327.6|108
1639421400000|2021-12-13 18:50:00|5335.9|5329.9|5338.9|5332.9|5341.1|5335.1|5334.6|5328.6|120
1639421700000|2021-12-13 18:55:00|5339.1|5333.1|5334.4|5328.4|5341.6|5335.6|5330.4|5324.4|156
1639422000000|2021-12-13 19:00:00|5335.4|5329.4|5337.2|5331.2|5338.6|5332.6|5331.7|5325.7|366
1639422300000|2021-12-13 19:05:00|5336.9|5330.9|5340.1|5334.1|5343.4|5337.4|5334.9|5328.9|522
1639422600000|2021-12-13 19:10:00|5339.1|5333.1|5345.4|5339.4|5348.2|5342.2|5331.7|5325.7|1852
1639422900000|2021-12-13 19:15:00|5345.2|5339.2|5345.9|5339.9|5349.1|5343.1|5344.1|5338.1|284
1639443600000|2021-12-14 01:00:00|5353.9|5347.9|5358.2|5352.2|5360.2|5354.2|5350.9|5344.9|120
1639443900000|2021-12-14 01:05:00|5357.9|5351.9|5349.7|5343.7|5360.9|5354.9|5349.7|5343.7|56
1639444200000|2021-12-14 01:10:00|5349.9|5343.9|5348.2|5342.2|5351.4|5345.4|5346.9|5340.9|24
1639444500000|2021-12-14 01:15:00|5347.9|5341.9|5331.7|5325.7|5347.9|5341.9|5331.2|5325.2|79
1639444800000|2021-12-14 01:20:00|5332.5|5326.5|5333.7|5327.7|5336.4|5330.4|5330.4|5324.4|177
1639445100000|2021-12-14 01:25:00|5334.4|5328.4|5340.2|5334.2|5340.2|5334.2|5334.4|5328.4|39
1639445400000|2021-12-14 01:30:00|5340.9|5334.9|5341.1|5335.1|5341.6|5335.6|5337.2|5331.2|37
1639445700000|2021-12-14 01:35:00|5340.9|5334.9|5341.6|5335.6|5341.6|5335.6|5338.7|5332.7|94
1639446000000|2021-12-14 01:40:00|5340.4|5334.4|5332.9|5326.9|5340.4|5334.4|5331.4|5325.4|46
1639446300000|2021-12-14 01:45:00|5331.9|5325.9|5326.4|5320.4|5333.7|5327.7|5325.7|5319.7|52
1639446600000|2021-12-14 01:50:00|5326.2|5320.2|5327.7|5321.7|5329.9|5323.9|5325.4|5319.4|9
1639446900000|2021-12-14 01:55:00|5327.9|5321.9|5328.9|5322.9|5329.2|5323.2|5326.7|5320.7|10
1639447200000|2021-12-14 02:00:00|5328.7|5322.7|5329.9|5323.9|5330.9|5324.9|5327.2|5321.2|20
1639447500000|2021-12-14 02:05:00|5329.7|5323.7|5328.2|5322.2|5331.4|5325.4|5327.5|5321.5|7
1639447800000|2021-12-14 02:10:00|5328.4|5322.4|5327.2|5321.2|5328.9|5322.9|5326.7|5320.7|20
1639448100000|2021-12-14 02:15:00|5327|5321|5325.9|5319.9|5327|5321|5324.7|5318.7|10
1639448400000|2021-12-14 02:20:00|5326.9|5320.9|5326.9|5320.9|5329.9|5323.9|5326.9|5320.9|7
1639448700000|2021-12-14 02:25:00|5326.7|5320.7|5325.4|5319.4|5326.9|5320.9|5325.4|5319.4|5
1639449000000|2021-12-14 02:30:00|5325.2|5319.2|5325.4|5319.4|5325.7|5319.7|5323.4|5317.4|24
1639449300000|2021-12-14 02:35:00|5325.2|5319.2|5318.7|5312.7|5326.2|5320.2|5318.7|5312.7|54
1639449600000|2021-12-14 02:40:00|5318.2|5312.2|5307.2|5301.2|5318.2|5312.2|5306.9|5300.9|134
1639449900000|2021-12-14 02:45:00|5306.7|5300.7|5303.5|5297.5|5307.7|5301.7|5301.8|5295.8|96
1639450200000|2021-12-14 02:50:00|5303.3|5297.3|5297.5|5291.5|5303.3|5297.3|5296.5|5290.5|79
1639450500000|2021-12-14 02:55:00|5298.3|5292.3|5303.2|5297.2|5303.7|5297.7|5298.3|5292.3|67
1639450800000|2021-12-14 03:00:00|5303|5297|5305.2|5299.2|5307.9|5301.9|5303|5297|53
1639451100000|2021-12-14 03:05:00|5304.9|5298.9|5307.2|5301.2|5312.4|5306.4|5304.9|5298.9|40
1639451400000|2021-12-14 03:10:00|5307.7|5301.7|5306.7|5300.7|5308.1|5302.1|5303.4|5297.4|22
1639451700000|2021-12-14 03:15:00|5307.6|5301.6|5303.5|5297.5|5307.6|5301.6|5302.4|5296.4|24
1639452000000|2021-12-14 03:20:00|5304.2|5298.2|5305.7|5299.7|5306|5300|5302.9|5296.9|17
1639452300000|2021-12-14 03:25:00|5305.5|5299.5|5307.4|5301.4|5308.4|5302.4|5303.7|5297.7|31
1639452600000|2021-12-14 03:30:00|5307.7|5301.7|5309.7|5303.7|5310.2|5304.2|5305.4|5299.4|11
1639452900000|2021-12-14 03:35:00|5309.5|5303.5|5304.5|5298.5|5309.7|5303.7|5303.4|5297.4|18
1639453200000|2021-12-14 03:40:00|5305|5299|5303.5|5297.5|5305|5299|5303.3|5297.3|3
1639453500000|2021-12-14 03:45:00|5303.7|5297.7|5303|5297|5304.2|5298.2|5303|5297|5
1639453800000|2021-12-14 03:50:00|5303.5|5297.5|5302.7|5296.7|5303.7|5297.7|5302.7|5296.7|12
1639454100000|2021-12-14 03:55:00|5300.4|5294.4|5299.7|5293.7|5300.4|5294.4|5299|5293|32
1639454400000|2021-12-14 04:00:00|5299.5|5293.5|5301.8|5295.8|5301.8|5295.8|5298.7|5292.7|15
1639454700000|2021-12-14 04:05:00|5302|5296|5302.8|5296.8|5303.5|5297.5|5301.8|5295.8|9
1639455000000|2021-12-14 04:10:00|5302.3|5296.3|5302.3|5296.3|5303.5|5297.5|5302.3|5296.3|3
1639455300000|2021-12-14 04:15:00|5302.6|5296.6|5301.8|5295.8|5303.3|5297.3|5300.8|5294.8|10
1639455600000|2021-12-14 04:20:00|5302.3|5296.3|5301.2|5295.2|5302.3|5296.3|5300.3|5294.3|5
1639455900000|2021-12-14 04:25:00|5301.5|5295.5|5305.3|5299.3|5305.5|5299.5|5300.3|5294.3|15
1639456200000|2021-12-14 04:30:00|5305.1|5299.1|5306|5300|5307.2|5301.2|5304.5|5298.5|21
1639456500000|2021-12-14 04:35:00|5305.8|5299.8|5305.8|5299.8|5306|5300|5305.3|5299.3|5
1639456800000|2021-12-14 04:40:00|5305.6|5299.6|5300.3|5294.3|5305.8|5299.8|5299.8|5293.8|21
1639457100000|2021-12-14 04:45:00|5299.8|5293.8|5300.3|5294.3|5300.8|5294.8|5299.8|5293.8|0
1639457400000|2021-12-14 04:50:00|5300.6|5294.6|5301.1|5295.1|5301.1|5295.1|5300.3|5294.3|3
1639457700000|2021-12-14 04:55:00|5300.3|5294.3|5295.8|5289.8|5300.3|5294.3|5293.3|5287.3|22
1639458000000|2021-12-14 05:00:00|5295.3|5289.3|5297.8|5291.8|5297.8|5291.8|5295.3|5289.3|7
1639458300000|2021-12-14 05:05:00|5297.6|5291.6|5294.1|5288.1|5297.6|5291.6|5293.1|5287.1|11
1639458600000|2021-12-14 05:10:00|5293.8|5287.8|5293.6|5287.6|5294.1|5288.1|5293.6|5287.6|3
1639458900000|2021-12-14 05:15:00|5293.3|5287.3|5291.6|5285.6|5294.1|5288.1|5291.6|5285.6|30
1639459200000|2021-12-14 05:20:00|5291.8|5285.8|5291.6|5285.6|5291.8|5285.8|5291.6|5285.6|11
1639459500000|2021-12-14 05:25:00|5292.8|5286.8|5293.1|5287.1|5293.1|5287.1|5292.8|5286.8|2
1639459800000|2021-12-14 05:30:00|5292.8|5286.8|5305.5|5299.5|5305.5|5299.5|5288.8|5282.8|61
1639460100000|2021-12-14 05:35:00|5305.2|5299.2|5304.3|5298.3|5305.8|5299.8|5300.8|5294.8|33
1639460400000|2021-12-14 05:40:00|5304|5298|5309.3|5303.3|5312.8|5306.8|5304|5298|18
1639460700000|2021-12-14 05:45:00|5310.3|5304.3|5303.8|5297.8|5310.8|5304.8|5303.3|5297.3|21
1639461000000|2021-12-14 05:50:00|5304.3|5298.3|5305.3|5299.3|5306.1|5300.1|5303.6|5297.6|18
1639461300000|2021-12-14 05:55:00|5304.8|5298.8|5310.8|5304.8|5311.1|5305.1|5304.8|5298.8|9
1639461600000|2021-12-14 06:00:00|5311.1|5305.1|5304.6|5298.6|5311.1|5305.1|5304.1|5298.1|10
1639461900000|2021-12-14 06:05:00|5304.8|5298.8|5306.2|5300.2|5309.1|5303.1|5304.8|5298.8|35
1639462200000|2021-12-14 06:10:00|5306.5|5300.5|5312.2|5306.2|5313.7|5307.7|5306.5|5300.5|17
1639462500000|2021-12-14 06:15:00|5312.5|5306.5|5312.7|5306.7|5313.3|5307.3|5309.8|5303.8|16
1639462800000|2021-12-14 06:20:00|5313.2|5307.2|5311.8|5305.8|5313.7|5307.7|5309.5|5303.5|16
1639463100000|2021-12-14 06:25:00|5312|5306|5311|5305|5312.2|5306.2|5307.5|5301.5|15
1639463400000|2021-12-14 06:30:00|5311.2|5305.2|5310.7|5304.7|5311.7|5305.7|5308.7|5302.7|5
1639463700000|2021-12-14 06:35:00|5310.2|5304.2|5307.5|5301.5|5310.7|5304.7|5305.2|5299.2|41
1639464000000|2021-12-14 06:40:00|5306|5300|5310.2|5304.2|5310.2|5304.2|5303|5297|32
1639464300000|2021-12-14 06:45:00|5310|5304|5317.2|5311.2|5320.2|5314.2|5308|5302|45
1639464600000|2021-12-14 06:50:00|5319.5|5313.5|5314.3|5308.3|5319.5|5313.5|5314.3|5308.3|12
1639464900000|2021-12-14 06:55:00|5314.5|5308.5|5311.3|5305.3|5316.2|5310.2|5308.8|5302.8|24
1639465200000|2021-12-14 07:00:00|5310.8|5304.8|5306.5|5300.5|5311.3|5305.3|5304.8|5298.8|32
1639465500000|2021-12-14 07:05:00|5306.3|5300.3|5306.5|5300.5|5307|5301|5305|5299|13
1639465800000|2021-12-14 07:10:00|5306.3|5300.3|5305.3|5299.3|5307|5301|5305.3|5299.3|28
1639466100000|2021-12-14 07:15:00|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5303.1|5297.1|80
1639466400000|2021-12-14 07:20:00|5305|5299|5307.5|5301.5|5308.2|5302.2|5303.6|5297.6|110
1639466700000|2021-12-14 07:25:00|5308|5302|5310.2|5304.2|5310.2|5304.2|5306.5|5300.5|13
1639467000000|2021-12-14 07:30:00|5309.7|5303.7|5308|5302|5311.2|5305.2|5308|5302|7
1639467300000|2021-12-14 07:35:00|5308.3|5302.3|5306.5|5300.5|5308.7|5302.7|5306|5300|19
1639467600000|2021-12-14 07:40:00|5306|5300|5305.5|5299.5|5306.5|5300.5|5304.5|5298.5|10
1639467900000|2021-12-14 07:45:00|5304.7|5298.7|5307.2|5301.2|5307.2|5301.2|5304.7|5298.7|3
1639468200000|2021-12-14 07:50:00|5309|5303|5310.5|5304.5|5310.5|5304.5|5309|5303|3
1639468500000|2021-12-14 07:55:00|5310.2|5304.2|5305.7|5299.7|5310.2|5304.2|5305.5|5299.5|5
1639468800000|2021-12-14 08:00:00|5305.5|5299.5|5312.5|5306.5|5312.5|5306.5|5305|5299|10
1639469100000|2021-12-14 08:05:00|5312|5306|5318.7|5312.7|5318.7|5312.7|5312|5306|19
1639469400000|2021-12-14 08:10:00|5318.5|5312.5|5313|5307|5318.7|5312.7|5313|5307|11
1639469700000|2021-12-14 08:15:00|5312.8|5306.8|5312.2|5306.2|5312.8|5306.8|5311|5305|26
1639470000000|2021-12-14 08:20:00|5312.7|5306.7|5315.2|5309.2|5315.2|5309.2|5312|5306|4
1639470300000|2021-12-14 08:25:00|5315|5309|5315|5309|5317|5311|5313.5|5307.5|14
1639470600000|2021-12-14 08:30:00|5315.2|5309.2|5316.7|5310.7|5316.7|5310.7|5313|5307|11
1639470900000|2021-12-14 08:35:00|5316|5310|5313.4|5307.4|5319.7|5313.7|5312.9|5306.9|41
1639471200000|2021-12-14 08:40:00|5313.9|5307.9|5313.6|5307.6|5317.2|5311.2|5313.4|5307.4|26
1639471500000|2021-12-14 08:45:00|5313.8|5307.8|5310.2|5304.2|5314.6|5308.6|5310.2|5304.2|24
1639471800000|2021-12-14 08:50:00|5310.4|5304.4|5306.5|5300.5|5310.7|5304.7|5306.5|5300.5|25
1639472100000|2021-12-14 08:55:00|5306.2|5300.2|5305.9|5299.9|5306.4|5300.4|5305.5|5299.5|7
1639472400000|2021-12-14 09:00:00|5305.7|5299.7|5299.7|5293.7|5306.6|5300.6|5299.5|5293.5|28
1639472700000|2021-12-14 09:05:00|5300|5294|5303.9|5297.9|5304.6|5298.6|5299.7|5293.7|55
1639473000000|2021-12-14 09:10:00|5304.2|5298.2|5304.4|5298.4|5304.9|5298.9|5302.2|5296.2|3
1639473300000|2021-12-14 09:15:00|5303.2|5297.2|5303.4|5297.4|5305.2|5299.2|5302.2|5296.2|5
1639473600000|2021-12-14 09:20:00|5303.6|5297.6|5303.9|5297.9|5306.1|5300.1|5303.4|5297.4|11
1639473900000|2021-12-14 09:25:00|5304.6|5298.6|5304.6|5298.6|5308.4|5302.4|5303.7|5297.7|8
1639474200000|2021-12-14 09:30:00|5304.2|5298.2|5308.9|5302.9|5313.2|5307.2|5304.2|5298.2|39
1639474500000|2021-12-14 09:35:00|5309.3|5303.3|5300.9|5294.9|5309.3|5303.3|5298.7|5292.7|27
1639474800000|2021-12-14 09:40:00|5301.1|5295.1|5299.4|5293.4|5301.4|5295.4|5298.7|5292.7|10
1639475100000|2021-12-14 09:45:00|5298.9|5292.9|5300.2|5294.2|5303.1|5297.1|5298.7|5292.7|13
1639475400000|2021-12-14 09:50:00|5299.4|5293.4|5299.6|5293.6|5300.9|5294.9|5298.7|5292.7|28
1639475700000|2021-12-14 09:55:00|5299.9|5293.9|5297|5291|5302.7|5296.7|5293.8|5287.8|67
1639476000000|2021-12-14 10:00:00|5296|5290|5290|5284|5296.5|5290.5|5289.8|5283.8|41
1639476300000|2021-12-14 10:05:00|5289.8|5283.8|5294.8|5288.8|5294.8|5288.8|5289.3|5283.3|54
1639476600000|2021-12-14 10:10:00|5295.3|5289.3|5293.2|5287.2|5296.3|5290.3|5292|5286|20
1639476900000|2021-12-14 10:15:00|5294.8|5288.8|5285|5279|5294.8|5288.8|5282.8|5276.8|80
1639477200000|2021-12-14 10:20:00|5285.2|5279.2|5287.2|5281.2|5287.7|5281.7|5284.5|5278.5|14
1639477500000|2021-12-14 10:25:00|5287|5281|5286|5280|5287.7|5281.7|5286|5280|12
1639477800000|2021-12-14 10:30:00|5284.3|5278.3|5283.5|5277.5|5284.3|5278.3|5280.5|5274.5|62
1639478100000|2021-12-14 10:35:00|5282.8|5276.8|5287.5|5281.5|5287.7|5281.7|5282.5|5276.5|12
1639478400000|2021-12-14 10:40:00|5287|5281|5287.2|5281.2|5288.2|5282.2|5287|5281|16
1639478700000|2021-12-14 10:45:00|5287|5281|5279.3|5273.3|5288|5282|5275.2|5269.2|80
1639479000000|2021-12-14 10:50:00|5279|5273|5279|5273|5282.5|5276.5|5278.8|5272.8|13
1639479300000|2021-12-14 10:55:00|5277.3|5271.3|5275.5|5269.5|5277.3|5271.3|5275.2|5269.2|114
1639479600000|2021-12-14 11:00:00|5275.8|5269.8|5276|5270|5276|5270|5273.5|5267.5|48
1639479900000|2021-12-14 11:05:00|5274.8|5268.8|5275.3|5269.3|5276.3|5270.3|5273.8|5267.8|102
1639480200000|2021-12-14 11:10:00|5275.8|5269.8|5268.8|5262.8|5275.8|5269.8|5268.8|5262.8|60
1639480500000|2021-12-14 11:15:00|5269.3|5263.3|5266.4|5260.4|5269.3|5263.3|5264.1|5258.1|215
1639480800000|2021-12-14 11:20:00|5267.1|5261.1|5268.3|5262.3|5270.8|5264.8|5266.1|5260.1|130
1639481100000|2021-12-14 11:25:00|5268|5262|5278.8|5272.8|5278.8|5272.8|5267|5261|24
1639481400000|2021-12-14 11:30:00|5279.8|5273.8|5278.8|5272.8|5280.5|5274.5|5277.3|5271.3|22
1639481700000|2021-12-14 11:35:00|5279|5273|5277.6|5271.6|5280|5274|5277.6|5271.6|6
1639482000000|2021-12-14 11:40:00|5277.1|5271.1|5288.8|5282.8|5290.3|5284.3|5271.3|5265.3|66
1639482300000|2021-12-14 11:45:00|5288.9|5282.9|5284.8|5278.8|5290.3|5284.3|5284.1|5278.1|42
1639482600000|2021-12-14 11:50:00|5284.3|5278.3|5286.6|5280.6|5289.8|5283.8|5283.9|5277.9|26
1639482900000|2021-12-14 11:55:00|5287.3|5281.3|5288.3|5282.3|5289.8|5283.8|5287.3|5281.3|9
1639483200000|2021-12-14 12:00:00|5288.6|5282.6|5289.8|5283.8|5289.8|5283.8|5287.6|5281.6|19
1639483500000|2021-12-14 12:05:00|5290.3|5284.3|5284.8|5278.8|5290.3|5284.3|5284.1|5278.1|28
1639483800000|2021-12-14 12:10:00|5284.6|5278.6|5287.3|5281.3|5289.3|5283.3|5283.1|5277.1|53
1639484100000|2021-12-14 12:15:00|5287.6|5281.6|5289.8|5283.8|5290.3|5284.3|5287.1|5281.1|18
1639484400000|2021-12-14 12:20:00|5290|5284|5288.8|5282.8|5290.3|5284.3|5288.3|5282.3|8
1639484700000|2021-12-14 12:25:00|5290.1|5284.1|5287.8|5281.8|5292.4|5286.4|5284.1|5278.1|49
1639485000000|2021-12-14 12:30:00|5286.1|5280.1|5284.1|5278.1|5286.1|5280.1|5280.3|5274.3|17
1639485300000|2021-12-14 12:35:00|5284.3|5278.3|5284.6|5278.6|5286.4|5280.4|5283.3|5277.3|20
1639485600000|2021-12-14 12:40:00|5285|5279|5285|5279|5286.6|5280.6|5283.1|5277.1|8
1639485900000|2021-12-14 12:45:00|5284.5|5278.5|5284.3|5278.3|5285.3|5279.3|5280.8|5274.8|12
1639486200000|2021-12-14 12:50:00|5284.1|5278.1|5288.1|5282.1|5289.1|5283.1|5281.9|5275.9|27
1639486500000|2021-12-14 12:55:00|5287.9|5281.9|5290.1|5284.1|5290.3|5284.3|5286.8|5280.8|15
1639486800000|2021-12-14 13:00:00|5289.9|5283.9|5287.3|5281.3|5299.8|5293.8|5281.8|5275.8|77
1639487100000|2021-12-14 13:05:00|5287.1|5281.1|5289.8|5283.8|5290.8|5284.8|5280.9|5274.9|65
1639487400000|2021-12-14 13:10:00|5290.6|5284.6|5296|5290|5297.8|5291.8|5290.6|5284.6|347
1639487700000|2021-12-14 13:15:00|5294.9|5288.9|5293.4|5287.4|5298.2|5292.2|5292.6|5286.6|201
1639488000000|2021-12-14 13:20:00|5293.6|5287.6|5292.4|5286.4|5293.9|5287.9|5290.9|5284.9|17
1639488300000|2021-12-14 13:25:00|5292.9|5286.9|5289.2|5283.2|5293.4|5287.4|5289.2|5283.2|10
1639488600000|2021-12-14 13:30:00|5290.2|5284.2|5294|5288|5294.5|5288.5|5287.3|5281.3|81
1639488900000|2021-12-14 13:35:00|5292.8|5286.8|5293.2|5287.2|5294.8|5288.8|5287.4|5281.4|103
1639489200000|2021-12-14 13:40:00|5292.7|5286.7|5293.7|5287.7|5294.2|5288.2|5288.4|5282.4|474
1639492200000|2021-12-14 14:30:00|5292.6|5286.6|5300.9|5294.9|5302.6|5296.6|5265|5259|1668
1639492500000|2021-12-14 14:35:00|5300.7|5294.7|5289.7|5283.7|5306.6|5300.6|5284.7|5278.7|578
1639492800000|2021-12-14 14:40:00|5290.1|5284.1|5278.7|5272.7|5296.4|5290.4|5271.8|5265.8|426
1639493100000|2021-12-14 14:45:00|5278.9|5272.9|5279|5273|5287.3|5281.3|5270.6|5264.6|281
1639493400000|2021-12-14 14:50:00|5279.5|5273.5|5258.6|5252.6|5279.7|5273.7|5258.6|5252.6|411
1639493700000|2021-12-14 14:55:00|5260.1|5254.1|5265.2|5259.2|5265.9|5259.9|5254.3|5248.3|439
1639494000000|2021-12-14 15:00:00|5265.6|5259.6|5257.8|5251.8|5271.6|5265.6|5257.8|5251.8|786
1639494300000|2021-12-14 15:05:00|5258.1|5252.1|5258.1|5252.1|5265|5259|5251.8|5245.8|314
1639494600000|2021-12-14 15:10:00|5257.1|5251.1|5241.8|5235.8|5258.6|5252.6|5236.8|5230.8|537
1639494900000|2021-12-14 15:15:00|5240.6|5234.6|5225.4|5219.4|5242.4|5236.4|5219.2|5213.2|428
1639495200000|2021-12-14 15:20:00|5226.4|5220.4|5232.9|5226.9|5240.4|5234.4|5226.4|5220.4|299
1639495500000|2021-12-14 15:25:00|5233.1|5227.1|5232.1|5226.1|5241.9|5235.9|5223.2|5217.2|340
1639495800000|2021-12-14 15:30:00|5231.6|5225.6|5225.4|5219.4|5234.9|5228.9|5222.2|5216.2|309
1639496100000|2021-12-14 15:35:00|5225.2|5219.2|5222.1|5216.1|5234|5228|5219.6|5213.6|224
1639496400000|2021-12-14 15:40:00|5221.9|5215.9|5226.9|5220.9|5233.1|5227.1|5215.9|5209.9|468
1639496700000|2021-12-14 15:45:00|5227.4|5221.4|5222.4|5216.4|5228.4|5222.4|5221.6|5215.6|308
1639497000000|2021-12-14 15:50:00|5222.2|5216.2|5213.4|5207.4|5227.4|5221.4|5212.6|5206.6|365
1639497300000|2021-12-14 15:55:00|5213.2|5207.2|5219|5213|5220.9|5214.9|5211.6|5205.6|188
1639497600000|2021-12-14 16:00:00|5218.7|5212.7|5218.2|5212.2|5220.1|5214.1|5209.4|5203.4|290
1639497900000|2021-12-14 16:05:00|5218|5212|5220.4|5214.4|5221.9|5215.9|5217.7|5211.7|149
1639498200000|2021-12-14 16:10:00|5220.2|5214.2|5226.2|5220.2|5236.8|5230.8|5220.2|5214.2|298
1639498500000|2021-12-14 16:15:00|5226.9|5220.9|5238.2|5232.2|5238.2|5232.2|5225.8|5219.8|494
1639498800000|2021-12-14 16:20:00|5238|5232|5240.3|5234.3|5240.3|5234.3|5231.6|5225.6|190
1639499100000|2021-12-14 16:25:00|5240|5234|5238.5|5232.5|5244.4|5238.4|5237.5|5231.5|247
1639499400000|2021-12-14 16:30:00|5239|5233|5229|5223|5241.5|5235.5|5228.6|5222.6|315
1639499700000|2021-12-14 16:35:00|5228.8|5222.8|5233.7|5227.7|5239|5233|5228.1|5222.1|180
1639500000000|2021-12-14 16:40:00|5233.5|5227.5|5239|5233|5242.3|5236.3|5232.2|5226.2|267
1639500300000|2021-12-14 16:45:00|5238.5|5232.5|5243.3|5237.3|5244|5238|5234.1|5228.1|304
1639500600000|2021-12-14 16:50:00|5242.6|5236.6|5232.6|5226.6|5248.4|5242.4|5230.6|5224.6|229
1639500900000|2021-12-14 16:55:00|5232.8|5226.8|5224.6|5218.6|5232.8|5226.8|5224.6|5218.6|322
1639501200000|2021-12-14 17:00:00|5224.8|5218.8|5225.6|5219.6|5231.6|5225.6|5224.4|5218.4|321
1639501500000|2021-12-14 17:05:00|5226.6|5220.6|5230.4|5224.4|5230.9|5224.9|5226.4|5220.4|112
1639501800000|2021-12-14 17:10:00|5230.1|5224.1|5226.6|5220.6|5231.9|5225.9|5223.6|5217.6|244
1639502100000|2021-12-14 17:15:00|5226.4|5220.4|5225.6|5219.6|5227.1|5221.1|5223.1|5217.1|232
1639502400000|2021-12-14 17:20:00|5225.1|5219.1|5225.6|5219.6|5226.6|5220.6|5224.1|5218.1|244
1639502700000|2021-12-14 17:25:00|5225.1|5219.1|5222|5216|5226.8|5220.8|5221.1|5215.1|381
1639503000000|2021-12-14 17:30:00|5222.3|5216.3|5223.8|5217.8|5227.3|5221.3|5220.7|5214.7|380
1639503300000|2021-12-14 17:35:00|5225.3|5219.3|5223|5217|5225.8|5219.8|5221.1|5215.1|202
1639503600000|2021-12-14 17:40:00|5222.8|5216.8|5222.8|5216.8|5223.8|5217.8|5218.5|5212.5|191
1639503900000|2021-12-14 17:45:00|5221.9|5215.9|5222.6|5216.6|5224.8|5218.8|5221.6|5215.6|202
1639504200000|2021-12-14 17:50:00|5222.4|5216.4|5216|5210|5223.8|5217.8|5215.1|5209.1|271
1639504500000|2021-12-14 17:55:00|5216.3|5210.3|5219|5213|5220.1|5214.1|5214.7|5208.7|195
1639504800000|2021-12-14 18:00:00|5218.8|5212.8|5217.3|5211.3|5220.2|5214.2|5214.9|5208.9|171
1639505100000|2021-12-14 18:05:00|5217.1|5211.1|5215.9|5209.9|5219.6|5213.6|5214.7|5208.7|241
1639505400000|2021-12-14 18:10:00|5216.1|5210.1|5215.6|5209.6|5216.6|5210.6|5213.4|5207.4|148
1639505700000|2021-12-14 18:15:00|5215.9|5209.9|5217|5211|5217.5|5211.5|5215.5|5209.5|145
1639506000000|2021-12-14 18:20:00|5216.7|5210.7|5219.2|5213.2|5219.7|5213.7|5216.5|5210.5|105
1639506300000|2021-12-14 18:25:00|5219.4|5213.4|5223.2|5217.2|5227.2|5221.2|5219.4|5213.4|146
1639506600000|2021-12-14 18:30:00|5223.4|5217.4|5223.3|5217.3|5227|5221|5220|5214|208
1639506900000|2021-12-14 18:35:00|5223.8|5217.8|5232.7|5226.7|5238.2|5232.2|5221.6|5215.6|399
1639507200000|2021-12-14 18:40:00|5232.5|5226.5|5234|5228|5234.4|5228.4|5228.7|5222.7|247
1639507500000|2021-12-14 18:45:00|5233.6|5227.6|5235.8|5229.8|5239.5|5233.5|5233.1|5227.1|280
1639507800000|2021-12-14 18:50:00|5235.6|5229.6|5228.8|5222.8|5241.6|5235.6|5227.1|5221.1|255
1639508100000|2021-12-14 18:55:00|5228.6|5222.6|5228.8|5222.8|5231.8|5225.8|5227.5|5221.5|133
1639508400000|2021-12-14 19:00:00|5229|5223|5233.6|5227.6|5234.6|5228.6|5226.7|5220.7|282
1639508700000|2021-12-14 19:05:00|5233.3|5227.3|5242.1|5236.1|5246.1|5240.1|5231.8|5225.8|416
1639509000000|2021-12-14 19:10:00|5241.3|5235.3|5235.2|5229.2|5243.1|5237.1|5226.4|5220.4|1362
1639509300000|2021-12-14 19:15:00|5234.9|5228.9|5233|5227|5245.2|5239.2|5225.7|5219.7|468
1639530000000|2021-12-15 01:00:00|5232.3|5226.3|5236|5230|5238.7|5232.7|5226.7|5220.7|71
1639530300000|2021-12-15 01:05:00|5235.5|5229.5|5225.7|5219.7|5237|5231|5222.7|5216.7|106
1639530600000|2021-12-15 01:10:00|5225.5|5219.5|5226|5220|5230.5|5224.5|5222.3|5216.3|37
1639530900000|2021-12-15 01:15:00|5226.5|5220.5|5223.3|5217.3|5227.5|5221.5|5220.2|5214.2|13
1639531200000|2021-12-15 01:20:00|5223.5|5217.5|5223.7|5217.7|5230.2|5224.2|5223.5|5217.5|21
1639531500000|2021-12-15 01:25:00|5224|5218|5219.7|5213.7|5225|5219|5219.7|5213.7|8
1639531800000|2021-12-15 01:30:00|5219.4|5213.4|5218.7|5212.7|5219.7|5213.7|5217.2|5211.2|13
1639532100000|2021-12-15 01:35:00|5218.5|5212.5|5219.5|5213.5|5220.2|5214.2|5215.8|5209.8|24
1639532400000|2021-12-15 01:40:00|5219.7|5213.7|5221.5|5215.5|5223|5217|5219.5|5213.5|8
1639532700000|2021-12-15 01:45:00|5221.7|5215.7|5222.3|5216.3|5225|5219|5221.7|5215.7|17
1639533000000|2021-12-15 01:50:00|5222|5216|5222|5216|5223.7|5217.7|5221.8|5215.8|9
1639533300000|2021-12-15 01:55:00|5221.3|5215.3|5220.2|5214.2|5222.8|5216.8|5217.7|5211.7|37
1639533600000|2021-12-15 02:00:00|5219.8|5213.8|5222.5|5216.5|5223|5217|5218.5|5212.5|21
1639533900000|2021-12-15 02:05:00|5221.7|5215.7|5221.5|5215.5|5223.7|5217.7|5221.3|5215.3|10
1639534200000|2021-12-15 02:10:00|5222|5216|5222.5|5216.5|5223|5217|5220.5|5214.5|3
1639534500000|2021-12-15 02:15:00|5222|5216|5221.7|5215.7|5223|5217|5221|5215|6
1639534800000|2021-12-15 02:20:00|5222|5216|5221.5|5215.5|5223.2|5217.2|5221|5215|5
1639535100000|2021-12-15 02:25:00|5222.5|5216.5|5221.2|5215.2|5223|5217|5221|5215|4
1639535400000|2021-12-15 02:30:00|5221.5|5215.5|5217.2|5211.2|5221.7|5215.7|5217|5211|7
1639535700000|2021-12-15 02:35:00|5217|5211|5214.8|5208.8|5217|5211|5208.7|5202.7|48
1639536000000|2021-12-15 02:40:00|5215.3|5209.3|5211|5205|5216.8|5210.8|5211|5205|7
1639536300000|2021-12-15 02:45:00|5211.2|5205.2|5204.3|5198.3|5213.7|5207.7|5201|5195|59
1639536600000|2021-12-15 02:50:00|5204.6|5198.6|5203.3|5197.3|5205.4|5199.4|5202.4|5196.4|27
1639536900000|2021-12-15 02:55:00|5203|5197|5203.6|5197.6|5205.8|5199.8|5202.1|5196.1|21
1639537200000|2021-12-15 03:00:00|5204.3|5198.3|5197.8|5191.8|5205.3|5199.3|5197.1|5191.1|57
1639537500000|2021-12-15 03:05:00|5198.1|5192.1|5196.9|5190.9|5198.8|5192.8|5195.4|5189.4|100
1639537800000|2021-12-15 03:10:00|5196.4|5190.4|5200.6|5194.6|5202.6|5196.6|5195.9|5189.9|27
1639538100000|2021-12-15 03:15:00|5200.8|5194.8|5195.4|5189.4|5204.6|5198.6|5192.2|5186.2|22
1639538400000|2021-12-15 03:20:00|5195.6|5189.6|5205.3|5199.3|5207.6|5201.6|5195.6|5189.6|34
1639538700000|2021-12-15 03:25:00|5206.3|5200.3|5197.9|5191.9|5206.3|5200.3|5196.9|5190.9|19
1639539000000|2021-12-15 03:30:00|5198.4|5192.4|5191.4|5185.4|5199.9|5193.9|5191.4|5185.4|24
1639539300000|2021-12-15 03:35:00|5190.9|5184.9|5190.8|5184.8|5198.3|5192.3|5189.8|5183.8|57
1639539600000|2021-12-15 03:40:00|5189.9|5183.9|5190.7|5184.7|5190.9|5184.9|5189.6|5183.6|19
1639539900000|2021-12-15 03:45:00|5190.4|5184.4|5191.4|5185.4|5197.4|5191.4|5190.2|5184.2|23
1639540200000|2021-12-15 03:50:00|5190.9|5184.9|5191.4|5185.4|5194.7|5188.7|5190.4|5184.4|37
1639540500000|2021-12-15 03:55:00|5191.6|5185.6|5189.2|5183.2|5191.6|5185.6|5186.4|5180.4|19
1639540800000|2021-12-15 04:00:00|5189.4|5183.4|5189|5183|5190.4|5184.4|5188.5|5182.5|11
1639541100000|2021-12-15 04:05:00|5188.7|5182.7|5187.2|5181.2|5189.7|5183.7|5187|5181|12
1639541400000|2021-12-15 04:10:00|5186.7|5180.7|5188.5|5182.5|5189.7|5183.7|5185.7|5179.7|50
1639541700000|2021-12-15 04:15:00|5188.2|5182.2|5187|5181|5189.2|5183.2|5187|5181|9
1639542000000|2021-12-15 04:20:00|5186.5|5180.5|5188|5182|5188.5|5182.5|5185.7|5179.7|11
1639542300000|2021-12-15 04:25:00|5187.7|5181.7|5187|5181|5187.7|5181.7|5186.2|5180.2|7
1639542600000|2021-12-15 04:30:00|5186.5|5180.5|5185.8|5179.8|5187|5181|5185.8|5179.8|11
1639542900000|2021-12-15 04:35:00|5186|5180|5185.5|5179.5|5187.5|5181.5|5185.5|5179.5|17
1639543200000|2021-12-15 04:40:00|5187|5181|5186.5|5180.5|5187|5181|5185|5179|21
1639543500000|2021-12-15 04:45:00|5186.7|5180.7|5185.5|5179.5|5186.7|5180.7|5185.5|5179.5|2
1639543800000|2021-12-15 04:50:00|5185.7|5179.7|5186.2|5180.2|5186.5|5180.5|5185|5179|3
1639544100000|2021-12-15 04:55:00|5186.7|5180.7|5185|5179|5186.7|5180.7|5185|5179|2
1639544400000|2021-12-15 05:00:00|5184|5178|5184.9|5178.9|5185.4|5179.4|5183|5177|51
1639544700000|2021-12-15 05:05:00|5185.2|5179.2|5185.2|5179.2|5185.9|5179.9|5185|5179|11
1639545000000|2021-12-15 05:10:00|5185|5179|5185.2|5179.2|5185.2|5179.2|5184.3|5178.3|0
1639545300000|2021-12-15 05:15:00|5185|5179|5185.2|5179.2|5185.2|5179.2|5184.5|5178.5|5
1639545600000|2021-12-15 05:20:00|5185.4|5179.4|5185.2|5179.2|5185.4|5179.4|5185.2|5179.2|1
1639545900000|2021-12-15 05:25:00|5185.4|5179.4|5184.7|5178.7|5186.2|5180.2|5179.2|5173.2|32
1639546200000|2021-12-15 05:30:00|5185.9|5179.9|5191.2|5185.2|5193.2|5187.2|5185|5179|98
1639546500000|2021-12-15 05:35:00|5190.7|5184.7|5184.5|5178.5|5190.7|5184.7|5182.2|5176.2|17
1639546800000|2021-12-15 05:40:00|5182.7|5176.7|5180|5174|5184.7|5178.7|5179|5173|19
1639547100000|2021-12-15 05:45:00|5179.8|5173.8|5179|5173|5180.2|5174.2|5179|5173|5
1639547400000|2021-12-15 05:50:00|5179.5|5173.5|5186|5180|5186|5180|5179.5|5173.5|16
1639547700000|2021-12-15 05:55:00|5185.7|5179.7|5186.5|5180.5|5186.5|5180.5|5184.5|5178.5|5
1639548000000|2021-12-15 06:00:00|5186|5180|5192.2|5186.2|5194|5188|5186|5180|68
1639548300000|2021-12-15 06:05:00|5192|5186|5193.9|5187.9|5194|5188|5192|5186|8
1639548600000|2021-12-15 06:10:00|5193.7|5187.7|5196.7|5190.7|5198.4|5192.4|5191.4|5185.4|64
1639548900000|2021-12-15 06:15:00|5196.4|5190.4|5204|5198|5205|5199|5196.2|5190.2|33
1639549200000|2021-12-15 06:20:00|5205|5199|5210.2|5204.2|5211.2|5205.2|5204.7|5198.7|15
1639549500000|2021-12-15 06:25:00|5209.7|5203.7|5207.2|5201.2|5210.2|5204.2|5205.5|5199.5|10
1639549800000|2021-12-15 06:30:00|5206.7|5200.7|5198.4|5192.4|5209.7|5203.7|5198.2|5192.2|35
1639550100000|2021-12-15 06:35:00|5198.2|5192.2|5201|5195|5201.7|5195.7|5193.2|5187.2|24
1639550400000|2021-12-15 06:40:00|5201.2|5195.2|5200.5|5194.5|5203|5197|5199.5|5193.5|39
1639550700000|2021-12-15 06:45:00|5200.2|5194.2|5187|5181|5200.2|5194.2|5186.5|5180.5|43
1639551000000|2021-12-15 06:50:00|5187.1|5181.1|5182.1|5176.1|5187.1|5181.1|5180.5|5174.5|19
1639551300000|2021-12-15 06:55:00|5182.3|5176.3|5183.3|5177.3|5186|5180|5181.6|5175.6|6
1639551600000|2021-12-15 07:00:00|5183.6|5177.6|5180.8|5174.8|5184|5178|5179.1|5173.1|19
1639551900000|2021-12-15 07:05:00|5181|5175|5182.7|5176.7|5183.2|5177.2|5179|5173|24
1639552200000|2021-12-15 07:10:00|5182|5176|5174.7|5168.7|5182|5176|5174.2|5168.2|47
1639552500000|2021-12-15 07:15:00|5174.9|5168.9|5171.7|5165.7|5176.2|5170.2|5171.5|5165.5|40
1639552800000|2021-12-15 07:20:00|5172.7|5166.7|5169.9|5163.9|5174|5168|5169.4|5163.4|15
1639553100000|2021-12-15 07:25:00|5170.4|5164.4|5169.9|5163.9|5173.2|5167.2|5169.9|5163.9|11
1639553400000|2021-12-15 07:30:00|5170.2|5164.2|5170.4|5164.4|5170.4|5164.4|5169.4|5163.4|21
1639553700000|2021-12-15 07:35:00|5170.2|5164.2|5171.5|5165.5|5178.2|5172.2|5170.2|5164.2|35
1639554000000|2021-12-15 07:40:00|5171.7|5165.7|5171.4|5165.4|5173.4|5167.4|5170|5164|13
1639554300000|2021-12-15 07:45:00|5171.6|5165.6|5171.2|5165.2|5171.9|5165.9|5169.7|5163.7|13
1639554600000|2021-12-15 07:50:00|5171|5165|5170.9|5164.9|5171.4|5165.4|5170.2|5164.2|3
1639554900000|2021-12-15 07:55:00|5170.7|5164.7|5170.2|5164.2|5171.9|5165.9|5169.4|5163.4|16
1639555200000|2021-12-15 08:00:00|5170.5|5164.5|5176.7|5170.7|5177.7|5171.7|5170.5|5164.5|20
1639555500000|2021-12-15 08:05:00|5176.5|5170.5|5181.3|5175.3|5184.4|5178.4|5175.7|5169.7|84
1639555800000|2021-12-15 08:10:00|5181.1|5175.1|5181.6|5175.6|5184.8|5178.8|5176.8|5170.8|38
1639556100000|2021-12-15 08:15:00|5181.8|5175.8|5182.6|5176.6|5184.8|5178.8|5179.8|5173.8|15
1639556400000|2021-12-15 08:20:00|5182.8|5176.8|5184.8|5178.8|5184.8|5178.8|5178.2|5172.2|6
1639556700000|2021-12-15 08:25:00|5185.3|5179.3|5188.1|5182.1|5188.1|5182.1|5182|5176|5
1639557000000|2021-12-15 08:30:00|5187.8|5181.8|5187.9|5181.9|5191.9|5185.9|5186.7|5180.7|3
1639557300000|2021-12-15 08:35:00|5188.2|5182.2|5182.7|5176.7|5190.4|5184.4|5182|5176|14
1639557600000|2021-12-15 08:40:00|5182.9|5176.9|5186.7|5180.7|5189.9|5183.9|5182.9|5176.9|10
1639557900000|2021-12-15 08:45:00|5185.7|5179.7|5187.2|5181.2|5187.9|5181.9|5183.2|5177.2|2
1639558200000|2021-12-15 08:50:00|5187.5|5181.5|5187.7|5181.7|5188.2|5182.2|5186.2|5180.2|8
1639558500000|2021-12-15 08:55:00|5187.2|5181.2|5182|5176|5188.4|5182.4|5181.5|5175.5|27
1639558800000|2021-12-15 09:00:00|5181.5|5175.5|5183.2|5177.2|5185.4|5179.4|5176.2|5170.2|18
1639559100000|2021-12-15 09:05:00|5183.4|5177.4|5181|5175|5185.4|5179.4|5181|5175|10
1639559400000|2021-12-15 09:10:00|5180.8|5174.8|5179.2|5173.2|5181.2|5175.2|5175.5|5169.5|29
1639559700000|2021-12-15 09:15:00|5179|5173|5177.5|5171.5|5179|5173|5176.7|5170.7|17
1639560000000|2021-12-15 09:20:00|5177.2|5171.2|5174.5|5168.5|5177.2|5171.2|5173.5|5167.5|21
1639560300000|2021-12-15 09:25:00|5174.2|5168.2|5173.6|5167.6|5175.3|5169.3|5169.7|5163.7|45
1639560600000|2021-12-15 09:30:00|5173.1|5167.1|5170.8|5164.8|5173.1|5167.1|5170.3|5164.3|19
1639560900000|2021-12-15 09:35:00|5171.7|5165.7|5166.8|5160.8|5172.2|5166.2|5161.8|5155.8|45
1639561200000|2021-12-15 09:40:00|5163.2|5157.2|5161.5|5155.5|5164|5158|5161.5|5155.5|117
1639561500000|2021-12-15 09:45:00|5159.7|5153.7|5159.2|5153.2|5161|5155|5159|5153|185
1639561800000|2021-12-15 09:50:00|5158.9|5152.9|5164.7|5158.7|5165.7|5159.7|5158.7|5152.7|99
1639562100000|2021-12-15 09:55:00|5165.2|5159.2|5171|5165|5171.2|5165.2|5162.7|5156.7|26
1639562400000|2021-12-15 10:00:00|5170.8|5164.8|5160.5|5154.5|5171|5165|5159.9|5153.9|20
1639562700000|2021-12-15 10:05:00|5160.2|5154.2|5160.7|5154.7|5165.2|5159.2|5157.9|5151.9|48
1639563000000|2021-12-15 10:10:00|5161.4|5155.4|5158.4|5152.4|5161.4|5155.4|5156.9|5150.9|24
1639563300000|2021-12-15 10:15:00|5157|5151|5157.2|5151.2|5160.2|5154.2|5157|5151|21
1639563600000|2021-12-15 10:20:00|5157|5151|5158.2|5152.2|5159.5|5153.5|5154.5|5148.5|44
1639563900000|2021-12-15 10:25:00|5158.5|5152.5|5156|5150|5163.2|5157.2|5156|5150|20
1639564200000|2021-12-15 10:30:00|5155.5|5149.5|5159.5|5153.5|5160.8|5154.8|5155.5|5149.5|38
1639564500000|2021-12-15 10:35:00|5159.8|5153.8|5157.1|5151.1|5160.5|5154.5|5155.8|5149.8|26
1639564800000|2021-12-15 10:40:00|5156.9|5150.9|5157.8|5151.8|5157.8|5151.8|5155.3|5149.3|17
1639565100000|2021-12-15 10:45:00|5157.6|5151.6|5158.3|5152.3|5158.6|5152.6|5157.1|5151.1|5
1639565400000|2021-12-15 10:50:00|5158.6|5152.6|5157.6|5151.6|5160.1|5154.1|5157.6|5151.6|4
1639565700000|2021-12-15 10:55:00|5157.9|5151.9|5158.4|5152.4|5158.4|5152.4|5155.9|5149.9|10
1639566000000|2021-12-15 11:00:00|5159.1|5153.1|5162.8|5156.8|5163|5157|5159.1|5153.1|22
1639566300000|2021-12-15 11:05:00|5163.3|5157.3|5159.8|5153.8|5163.3|5157.3|5159.3|5153.3|7
1639566600000|2021-12-15 11:10:00|5160.3|5154.3|5159.5|5153.5|5161.8|5155.8|5157.5|5151.5|42
1639566900000|2021-12-15 11:15:00|5160|5154|5161|5155|5161.5|5155.5|5158.3|5152.3|19
1639567200000|2021-12-15 11:20:00|5160.3|5154.3|5161|5155|5162.7|5156.7|5158.2|5152.2|55
1639567500000|2021-12-15 11:25:00|5161.7|5155.7|5161.9|5155.9|5161.9|5155.9|5161.2|5155.2|1
1639567800000|2021-12-15 11:30:00|5161.5|5155.5|5162.7|5156.7|5163.2|5157.2|5161.2|5155.2|9
1639568100000|2021-12-15 11:35:00|5162.5|5156.5|5163|5157|5163.2|5157.2|5162.2|5156.2|6
1639568400000|2021-12-15 11:40:00|5162.7|5156.7|5162|5156|5162.7|5156.7|5161.7|5155.7|0
1639568700000|2021-12-15 11:45:00|5162.5|5156.5|5163.4|5157.4|5163.9|5157.9|5161.8|5155.8|11
1639569000000|2021-12-15 11:50:00|5163.6|5157.6|5170.9|5164.9|5172.9|5166.9|5162.2|5156.2|51
1639569300000|2021-12-15 11:55:00|5171.4|5165.4|5171.4|5165.4|5171.9|5165.9|5170.2|5164.2|9
1639569600000|2021-12-15 12:00:00|5171.7|5165.7|5172.9|5166.9|5173.9|5167.9|5169.2|5163.2|30
1639569900000|2021-12-15 12:05:00|5173.4|5167.4|5173.9|5167.9|5173.9|5167.9|5171.2|5165.2|16
1639570200000|2021-12-15 12:10:00|5173.4|5167.4|5173.4|5167.4|5173.9|5167.9|5171.2|5165.2|14
1639570500000|2021-12-15 12:15:00|5173.6|5167.6|5174.1|5168.1|5174.1|5168.1|5172.9|5166.9|43
1639570800000|2021-12-15 12:20:00|5174.3|5168.3|5170.4|5164.4|5174.3|5168.3|5165.9|5159.9|112
1639571100000|2021-12-15 12:25:00|5170.9|5164.9|5173.8|5167.8|5174.3|5168.3|5170.4|5164.4|31
1639571400000|2021-12-15 12:30:00|5174.1|5168.1|5181.4|5175.4|5182.9|5176.9|5173.1|5167.1|38
1639571700000|2021-12-15 12:35:00|5181.9|5175.9|5179.3|5173.3|5183.1|5177.1|5177.3|5171.3|91
1639572000000|2021-12-15 12:40:00|5179|5173|5179.1|5173.1|5181.6|5175.6|5177.8|5171.8|179
1639572300000|2021-12-15 12:45:00|5179.3|5173.3|5175.8|5169.8|5179.3|5173.3|5171.9|5165.9|46
1639572600000|2021-12-15 12:50:00|5175.6|5169.6|5172.1|5166.1|5175.6|5169.6|5169.6|5163.6|32
1639572900000|2021-12-15 12:55:00|5172.4|5166.4|5172|5166|5172.6|5166.6|5168|5162|179
1639573200000|2021-12-15 13:00:00|5171.8|5165.8|5169.3|5163.3|5172|5166|5167.5|5161.5|38
1639573500000|2021-12-15 13:05:00|5168.8|5162.8|5168.6|5162.6|5170.3|5164.3|5167.3|5161.3|67
1639573800000|2021-12-15 13:10:00|5168.8|5162.8|5171|5165|5172.3|5166.3|5167.8|5161.8|73
1639574100000|2021-12-15 13:15:00|5170.8|5164.8|5173.5|5167.5|5173.5|5167.5|5170.8|5164.8|41
1639574400000|2021-12-15 13:20:00|5173.3|5167.3|5176.4|5170.4|5177.2|5171.2|5171.3|5165.3|69
1639574700000|2021-12-15 13:25:00|5176.6|5170.6|5170.4|5164.4|5177.9|5171.9|5169.7|5163.7|54
1639575000000|2021-12-15 13:30:00|5169.9|5163.9|5161.4|5155.4|5170.9|5164.9|5161|5155|48
1639575300000|2021-12-15 13:35:00|5161.7|5155.7|5165.4|5159.4|5165.6|5159.6|5161.2|5155.2|28
1639575600000|2021-12-15 13:40:00|5165.9|5159.9|5165.4|5159.4|5168.6|5162.6|5164.2|5158.2|179
1639578600000|2021-12-15 14:30:00|5165.9|5159.9|5159.7|5153.7|5173.7|5167.7|5146.2|5140.2|994
1639578900000|2021-12-15 14:35:00|5161.3|5155.3|5160.2|5154.2|5166.4|5160.4|5143.4|5137.4|333
1639579200000|2021-12-15 14:40:00|5160|5154|5147.2|5141.2|5160.2|5154.2|5144|5138|296
1639579500000|2021-12-15 14:45:00|5146.9|5140.9|5140.2|5134.2|5148.5|5142.5|5139.5|5133.5|589
1639579800000|2021-12-15 14:50:00|5140.4|5134.4|5140.1|5134.1|5149.9|5143.9|5136.7|5130.7|598
1639580100000|2021-12-15 14:55:00|5141.3|5135.3|5150.4|5144.4|5153.1|5147.1|5140.9|5134.9|282
1639580400000|2021-12-15 15:00:00|5150.6|5144.6|5153.9|5147.9|5158.6|5152.6|5148.4|5142.4|341
1639580700000|2021-12-15 15:05:00|5153.7|5147.7|5147.7|5141.7|5159.2|5153.2|5147.6|5141.6|271
1639581000000|2021-12-15 15:10:00|5146.5|5140.5|5145.7|5139.7|5158.5|5152.5|5142.7|5136.7|200
1639581300000|2021-12-15 15:15:00|5146|5140|5138.1|5132.1|5148.4|5142.4|5137.1|5131.1|182
1639581600000|2021-12-15 15:20:00|5137.8|5131.8|5140.6|5134.6|5141|5135|5134.7|5128.7|973
1639581900000|2021-12-15 15:25:00|5140.5|5134.5|5137|5131|5143.1|5137.1|5127.2|5121.2|295
1639582200000|2021-12-15 15:30:00|5136.8|5130.8|5126.2|5120.2|5142|5136|5124.5|5118.5|283
1639582500000|2021-12-15 15:35:00|5125.9|5119.9|5112.9|5106.9|5126.4|5120.4|5111.2|5105.2|604
1639582800000|2021-12-15 15:40:00|5113.1|5107.1|5111.7|5105.7|5118|5112|5109.9|5103.9|293
1639583100000|2021-12-15 15:45:00|5111.9|5105.9|5115.4|5109.4|5118.9|5112.9|5109.7|5103.7|199
1639583400000|2021-12-15 15:50:00|5115|5109|5114|5108|5121.2|5115.2|5111|5105|117
1639583700000|2021-12-15 15:55:00|5114.4|5108.4|5117.4|5111.4|5122.9|5116.9|5114.4|5108.4|117
1639584000000|2021-12-15 16:00:00|5118.2|5112.2|5126.4|5120.4|5127.5|5121.5|5115.4|5109.4|87
1639584300000|2021-12-15 16:05:00|5127|5121|5130|5124|5135.2|5129.2|5122|5116|1895
1639584600000|2021-12-15 16:10:00|5129.8|5123.8|5129.2|5123.2|5132.1|5126.1|5126|5120|126
1639584900000|2021-12-15 16:15:00|5129.4|5123.4|5130.7|5124.7|5131.2|5125.2|5123.2|5117.2|159
1639585200000|2021-12-15 16:20:00|5130.5|5124.5|5123.4|5117.4|5132|5126|5122.2|5116.2|227
1639585500000|2021-12-15 16:25:00|5123.5|5117.5|5124|5118|5128.5|5122.5|5121.9|5115.9|64
1639585800000|2021-12-15 16:30:00|5122|5116|5120.8|5114.8|5125.8|5119.8|5118|5112|216
1639586100000|2021-12-15 16:35:00|5121.2|5115.2|5121|5115|5122.2|5116.2|5117.8|5111.8|122
1639586400000|2021-12-15 16:40:00|5119.7|5113.7|5122.5|5116.5|5124.2|5118.2|5117|5111|131
1639586700000|2021-12-15 16:45:00|5122|5116|5121.8|5115.8|5123|5117|5115.9|5109.9|232
1639587000000|2021-12-15 16:50:00|5123.6|5117.6|5123.1|5117.1|5125.8|5119.8|5121.4|5115.4|126
1639587300000|2021-12-15 16:55:00|5123.3|5117.3|5130.6|5124.6|5131.9|5125.9|5123.3|5117.3|168
1639587600000|2021-12-15 17:00:00|5130.8|5124.8|5171|5165|5185.8|5179.8|5130.8|5124.8|1068
1639587900000|2021-12-15 17:05:00|5171.3|5165.3|5159.4|5153.4|5171.8|5165.8|5150.3|5144.3|270
1639588200000|2021-12-15 17:10:00|5158.9|5152.9|5185.3|5179.3|5192.8|5186.8|5157.9|5151.9|419
1639588500000|2021-12-15 17:15:00|5186.5|5180.5|5206.1|5200.1|5209.3|5203.3|5179.8|5173.8|808
1639588800000|2021-12-15 17:20:00|5205.8|5199.8|5213.4|5207.4|5221.8|5215.8|5201.1|5195.1|458
1639589100000|2021-12-15 17:25:00|5213.2|5207.2|5231.1|5225.1|5231.9|5225.9|5210.8|5204.8|213
1639589400000|2021-12-15 17:30:00|5230.8|5224.8|5236.5|5230.5|5255.4|5249.4|5226.9|5220.9|617
1639589700000|2021-12-15 17:35:00|5236.3|5230.3|5263.6|5257.6|5272.9|5266.9|5230.6|5224.6|429
1639590000000|2021-12-15 17:40:00|5262|5256|5244.5|5238.5|5267.4|5261.4|5241.5|5235.5|293
1639590300000|2021-12-15 17:45:00|5243.8|5237.8|5247.1|5241.1|5250.1|5244.1|5233.7|5227.7|175
1639590600000|2021-12-15 17:50:00|5247.6|5241.6|5254.2|5248.2|5260.7|5254.7|5239.7|5233.7|260
1639590900000|2021-12-15 17:55:00|5254.4|5248.4|5270.2|5264.2|5270.5|5264.5|5250.2|5244.2|142
1639591200000|2021-12-15 18:00:00|5270|5264|5265.5|5259.5|5271.2|5265.2|5260|5254|145
1639591500000|2021-12-15 18:05:00|5265.3|5259.3|5277.2|5271.2|5277.2|5271.2|5265.3|5259.3|184
1639591800000|2021-12-15 18:10:00|5277.5|5271.5|5283.8|5277.8|5284.7|5278.7|5268.8|5262.8|205
1639592100000|2021-12-15 18:15:00|5282.8|5276.8|5281.4|5275.4|5293.7|5287.7|5278.3|5272.3|657
1639592400000|2021-12-15 18:20:00|5282.1|5276.1|5298.9|5292.9|5300.1|5294.1|5279.4|5273.4|312
1639592700000|2021-12-15 18:25:00|5299.4|5293.4|5302.1|5296.1|5310.5|5304.5|5296.1|5290.1|362
1639593000000|2021-12-15 18:30:00|5301.6|5295.6|5294|5288|5305.8|5299.8|5292|5286|130
1639593300000|2021-12-15 18:35:00|5296.3|5290.3|5306|5300|5307.5|5301.5|5296|5290|156
1639593600000|2021-12-15 18:40:00|5305.5|5299.5|5320.5|5314.5|5329.3|5323.3|5304.5|5298.5|297
1639593900000|2021-12-15 18:45:00|5320.3|5314.3|5317.3|5311.3|5320.3|5314.3|5310|5304|563
1639594200000|2021-12-15 18:50:00|5316.5|5310.5|5333.6|5327.6|5334.1|5328.1|5312.5|5306.5|258
1639594500000|2021-12-15 18:55:00|5333.8|5327.8|5337.3|5331.3|5340.5|5334.5|5329.1|5323.1|285
1639594800000|2021-12-15 19:00:00|5337|5331|5325|5319|5339.3|5333.3|5310.4|5304.4|429
1639595100000|2021-12-15 19:05:00|5326.5|5320.5|5336.6|5330.6|5339.6|5333.6|5319.3|5313.3|325
1639595400000|2021-12-15 19:10:00|5337.6|5331.6|5347.4|5341.4|5365|5359|5335.9|5329.9|807
1639595700000|2021-12-15 19:15:00|5346.7|5340.7|5347.4|5341.4|5351.2|5345.2|5338.9|5332.9|384
1639616400000|2021-12-16 01:00:00|5348.3|5342.3|5378.9|5372.9|5382.8|5376.8|5341.3|5335.3|522
1639616700000|2021-12-16 01:05:00|5379.1|5373.1|5377.7|5371.7|5384.6|5378.6|5362.6|5356.6|147
1639617000000|2021-12-16 01:10:00|5378.4|5372.4|5386.4|5380.4|5386.4|5380.4|5367.7|5361.7|115
1639617300000|2021-12-16 01:15:00|5385.9|5379.9|5389.2|5383.2|5392.6|5386.6|5380.9|5374.9|105
1639617600000|2021-12-16 01:20:00|5389.4|5383.4|5386.7|5380.7|5399.4|5393.4|5385.9|5379.9|125
1639617900000|2021-12-16 01:25:00|5386.4|5380.4|5385.4|5379.4|5387.7|5381.7|5383.2|5377.2|35
1639618200000|2021-12-16 01:30:00|5385|5379|5389.9|5383.9|5391.6|5385.6|5384.7|5378.7|35
1639618500000|2021-12-16 01:35:00|5391.7|5385.7|5384.7|5378.7|5391.7|5385.7|5384.7|5378.7|37
1639618800000|2021-12-16 01:40:00|5384.9|5378.9|5384.2|5378.2|5387.4|5381.4|5383.6|5377.6|27
1639619100000|2021-12-16 01:45:00|5383.9|5377.9|5383.9|5377.9|5385.9|5379.9|5383.6|5377.6|11
1639619400000|2021-12-16 01:50:00|5383.4|5377.4|5378|5372|5383.4|5377.4|5377.9|5371.9|62
1639619700000|2021-12-16 01:55:00|5377.9|5371.9|5372.5|5366.5|5377.9|5371.9|5370.4|5364.4|78
1639620000000|2021-12-16 02:00:00|5372.7|5366.7|5384.5|5378.5|5387.4|5381.4|5372.4|5366.4|66
1639620300000|2021-12-16 02:05:00|5384.9|5378.9|5375|5369|5385|5379|5374.5|5368.5|38
1639620600000|2021-12-16 02:10:00|5374.9|5368.9|5373.5|5367.5|5374.9|5368.9|5370.7|5364.7|14
1639620900000|2021-12-16 02:15:00|5373|5367|5370.4|5364.4|5373|5367|5369.7|5363.7|25
1639621200000|2021-12-16 02:20:00|5370.7|5364.7|5373.4|5367.4|5377.7|5371.7|5370.5|5364.5|17
1639621500000|2021-12-16 02:25:00|5373.5|5367.5|5374.4|5368.4|5378.4|5372.4|5373.5|5367.5|19
1639621800000|2021-12-16 02:30:00|5375.5|5369.5|5374.2|5368.2|5377.4|5371.4|5373.9|5367.9|18
1639622100000|2021-12-16 02:35:00|5374|5368|5368.7|5362.7|5374.2|5368.2|5368.7|5362.7|10
1639622400000|2021-12-16 02:40:00|5368.9|5362.9|5371|5365|5373.9|5367.9|5362.9|5356.9|48
1639622700000|2021-12-16 02:45:00|5372|5366|5370.7|5364.7|5375|5369|5370.5|5364.5|14
1639623000000|2021-12-16 02:50:00|5364.9|5358.9|5367.2|5361.2|5368.2|5362.2|5364.9|5358.9|20
1639623300000|2021-12-16 02:55:00|5366.7|5360.7|5369.5|5363.5|5370|5364|5366.2|5360.2|5
1639623600000|2021-12-16 03:00:00|5370|5364|5372|5366|5372.7|5366.7|5369.2|5363.2|4
1639623900000|2021-12-16 03:05:00|5371.4|5365.4|5372|5366|5373.2|5367.2|5368.5|5362.5|7
1639624200000|2021-12-16 03:10:00|5371.9|5365.9|5369.4|5363.4|5372|5366|5368.7|5362.7|9
1639624500000|2021-12-16 03:15:00|5367.9|5361.9|5369.2|5363.2|5369.9|5363.9|5364.1|5358.1|21
1639624800000|2021-12-16 03:20:00|5369.4|5363.4|5369.6|5363.6|5369.6|5363.6|5368.7|5362.7|4
1639625100000|2021-12-16 03:25:00|5370.1|5364.1|5370.7|5364.7|5371.7|5365.7|5368.7|5362.7|3
1639625400000|2021-12-16 03:30:00|5370.4|5364.4|5372.2|5366.2|5372.4|5366.4|5370.2|5364.2|20
1639625700000|2021-12-16 03:35:00|5372|5366|5371.9|5365.9|5372|5366|5371.7|5365.7|5
1639626000000|2021-12-16 03:40:00|5370.4|5364.4|5372.2|5366.2|5372.2|5366.2|5370.2|5364.2|5
1639626300000|2021-12-16 03:45:00|5371.9|5365.9|5375.4|5369.4|5375.9|5369.9|5371.7|5365.7|8
1639626600000|2021-12-16 03:50:00|5376.4|5370.4|5376.7|5370.7|5376.9|5370.9|5376.4|5370.4|0
1639626900000|2021-12-16 03:55:00|5376.6|5370.6|5374.7|5368.7|5376.7|5370.7|5374.4|5368.4|5
1639627200000|2021-12-16 04:00:00|5374.9|5368.9|5372.4|5366.4|5374.9|5368.9|5372.2|5366.2|5
1639627500000|2021-12-16 04:05:00|5371.7|5365.7|5374.2|5368.2|5375.4|5369.4|5371.6|5365.6|9
1639627800000|2021-12-16 04:10:00|5374.4|5368.4|5375.2|5369.2|5376.4|5370.4|5374.2|5368.2|12
1639628100000|2021-12-16 04:15:00|5376.4|5370.4|5372.4|5366.4|5376.4|5370.4|5370.1|5364.1|12
1639628400000|2021-12-16 04:20:00|5372.1|5366.1|5370.9|5364.9|5372.1|5366.1|5367.1|5361.1|10
1639628700000|2021-12-16 04:25:00|5370.4|5364.4|5370.9|5364.9|5371.7|5365.7|5367.6|5361.6|7
1639629000000|2021-12-16 04:30:00|5371.2|5365.2|5365.9|5359.9|5371.2|5365.2|5364.2|5358.2|16
1639629600000|2021-12-16 04:40:00|5365.6|5359.6|5365.1|5359.1|5365.6|5359.6|5364.9|5358.9|0
1639629900000|2021-12-16 04:45:00|5365.3|5359.3|5366.7|5360.7|5366.7|5360.7|5365.3|5359.3|3
1639630200000|2021-12-16 04:50:00|5367.4|5361.4|5371.2|5365.2|5371.4|5365.4|5367.4|5361.4|8
1639630500000|2021-12-16 04:55:00|5371.4|5365.4|5372.7|5366.7|5372.9|5366.9|5371.2|5365.2|100
1639630800000|2021-12-16 05:00:00|5372.6|5366.6|5372.4|5366.4|5372.7|5366.7|5369.9|5363.9|6
1639631100000|2021-12-16 05:05:00|5372.2|5366.2|5373.2|5367.2|5373.2|5367.2|5369.9|5363.9|4
1639631400000|2021-12-16 05:10:00|5373.7|5367.7|5374.7|5368.7|5374.7|5368.7|5373.7|5367.7|2
1639631700000|2021-12-16 05:15:00|5375.2|5369.2|5373.7|5367.7|5376.2|5370.2|5372.9|5366.9|4
1639632000000|2021-12-16 05:20:00|5373.9|5367.9|5375.7|5369.7|5375.9|5369.9|5373.9|5367.9|0
1639632300000|2021-12-16 05:25:00|5375.2|5369.2|5374.9|5368.9|5375.7|5369.7|5373.9|5367.9|1
1639632600000|2021-12-16 05:30:00|5374.7|5368.7|5371.2|5365.2|5377.4|5371.4|5370.7|5364.7|13
1639632900000|2021-12-16 05:35:00|5371.7|5365.7|5370.4|5364.4|5373.2|5367.2|5369.4|5363.4|4
1639633200000|2021-12-16 05:40:00|5370.9|5364.9|5370.2|5364.2|5370.9|5364.9|5369.7|5363.7|51
1639633500000|2021-12-16 05:45:00|5370.7|5364.7|5374.9|5368.9|5375.9|5369.9|5370.2|5364.2|7
1639633800000|2021-12-16 05:50:00|5373.1|5367.1|5375.6|5369.6|5375.6|5369.6|5372.6|5366.6|9
1639634100000|2021-12-16 05:55:00|5375.4|5369.4|5378.4|5372.4|5378.4|5372.4|5375.4|5369.4|4
1639634400000|2021-12-16 06:00:00|5378.9|5372.9|5379.1|5373.1|5381.7|5375.7|5378.1|5372.1|18
1639634700000|2021-12-16 06:05:00|5379.6|5373.6|5384.7|5378.7|5386.1|5380.1|5379.6|5373.6|31
1639635000000|2021-12-16 06:10:00|5385.2|5379.2|5387.1|5381.1|5389.7|5383.7|5385.2|5379.2|16
1639635300000|2021-12-16 06:15:00|5387.7|5381.7|5387.1|5381.1|5389.1|5383.1|5386.1|5380.1|5
1639635600000|2021-12-16 06:20:00|5387.6|5381.6|5388.1|5382.1|5389.1|5383.1|5387.1|5381.1|4
1639635900000|2021-12-16 06:25:00|5387.9|5381.9|5387.2|5381.2|5389.6|5383.6|5387.2|5381.2|10
1639636200000|2021-12-16 06:30:00|5388.1|5382.1|5382.9|5376.9|5389.9|5383.9|5382.9|5376.9|19
1639636500000|2021-12-16 06:35:00|5383.1|5377.1|5382.9|5376.9|5384.9|5378.9|5382.4|5376.4|11
1639636800000|2021-12-16 06:40:00|5382.7|5376.7|5382.1|5376.1|5382.7|5376.7|5380.6|5374.6|8
1639637100000|2021-12-16 06:45:00|5381.6|5375.6|5380.6|5374.6|5383.1|5377.1|5380.1|5374.1|17
1639637400000|2021-12-16 06:50:00|5382.1|5376.1|5383.4|5377.4|5384.4|5378.4|5382.1|5376.1|12
1639637700000|2021-12-16 06:55:00|5384.4|5378.4|5384.1|5378.1|5384.6|5378.6|5381.4|5375.4|21
1639638000000|2021-12-16 07:00:00|5383.6|5377.6|5390.6|5384.6|5390.6|5384.6|5382.9|5376.9|50
1639638300000|2021-12-16 07:05:00|5391.1|5385.1|5388.1|5382.1|5391.7|5385.7|5386.6|5380.6|18
1639638600000|2021-12-16 07:10:00|5388.8|5382.8|5388.6|5382.6|5389.6|5383.6|5386.9|5380.9|13
1639638900000|2021-12-16 07:15:00|5389.1|5383.1|5387.6|5381.6|5390.4|5384.4|5387.4|5381.4|12
1639639200000|2021-12-16 07:20:00|5387.4|5381.4|5388.6|5382.6|5389.6|5383.6|5386.9|5380.9|19
1639639500000|2021-12-16 07:25:00|5388.4|5382.4|5394.4|5388.4|5395.1|5389.1|5388.4|5382.4|36
1639639800000|2021-12-16 07:30:00|5394.1|5388.1|5400.6|5394.6|5401.1|5395.1|5393.6|5387.6|56
1639640100000|2021-12-16 07:35:00|5400.9|5394.9|5407.6|5401.6|5414.3|5408.3|5400.6|5394.6|101
1639640400000|2021-12-16 07:40:00|5406.6|5400.6|5416.4|5410.4|5417.4|5411.4|5406.1|5400.1|64
1639640700000|2021-12-16 07:45:00|5416.6|5410.6|5416.1|5410.1|5424.1|5418.1|5415.4|5409.4|67
1639641000000|2021-12-16 07:50:00|5416.6|5410.6|5419.9|5413.9|5420.4|5414.4|5413.4|5407.4|38
1639641300000|2021-12-16 07:55:00|5422.4|5416.4|5417.4|5411.4|5422.4|5416.4|5416.9|5410.9|33
1639641600000|2021-12-16 08:00:00|5415.8|5409.8|5414.8|5408.8|5421.3|5415.3|5414.8|5408.8|47
1639641900000|2021-12-16 08:05:00|5416.4|5410.4|5415.4|5409.4|5419.4|5413.4|5414.8|5408.8|59
1639642200000|2021-12-16 08:10:00|5415.6|5409.6|5414.4|5408.4|5418.3|5412.3|5414.4|5408.4|43
1639642500000|2021-12-16 08:15:00|5414.6|5408.6|5414.6|5408.6|5416.8|5410.8|5414.4|5408.4|18
1639642800000|2021-12-16 08:20:00|5414.8|5408.8|5416.3|5410.3|5418.1|5412.1|5414.8|5408.8|16
1639643100000|2021-12-16 08:25:00|5417.8|5411.8|5422.9|5416.9|5424.1|5418.1|5417.3|5411.3|23
1639643400000|2021-12-16 08:30:00|5422.4|5416.4|5423.4|5417.4|5424.4|5418.4|5422.4|5416.4|31
1639643700000|2021-12-16 08:35:00|5423.6|5417.6|5435.9|5429.9|5438.9|5432.9|5423.4|5417.4|87
1639644000000|2021-12-16 08:40:00|5435.8|5429.8|5437.8|5431.8|5441.9|5435.9|5434.9|5428.9|63
1639644300000|2021-12-16 08:45:00|5437.1|5431.1|5432.4|5426.4|5437.8|5431.8|5431.9|5425.9|19
1639644600000|2021-12-16 08:50:00|5433|5427|5433.4|5427.4|5436.9|5430.9|5432.4|5426.4|25
1639644900000|2021-12-16 08:55:00|5433.6|5427.6|5432.2|5426.2|5436.9|5430.9|5431.6|5425.6|38
1639645200000|2021-12-16 09:00:00|5431.9|5425.9|5430.6|5424.6|5433.8|5427.8|5430.6|5424.6|22
1639645500000|2021-12-16 09:05:00|5432.4|5426.4|5423.6|5417.6|5432.4|5426.4|5422.6|5416.6|45
1639645800000|2021-12-16 09:10:00|5423.1|5417.1|5422.9|5416.9|5425.9|5419.9|5422.4|5416.4|16
1639646100000|2021-12-16 09:15:00|5423.4|5417.4|5416.9|5410.9|5425.1|5419.1|5415.1|5409.1|36
1639646400000|2021-12-16 09:20:00|5417.1|5411.1|5402.9|5396.9|5417.1|5411.1|5401.4|5395.4|51
1639646700000|2021-12-16 09:25:00|5403.1|5397.1|5405.9|5399.9|5406.9|5400.9|5400.9|5394.9|14
1639647000000|2021-12-16 09:30:00|5405.7|5399.7|5401.3|5395.3|5407.9|5401.9|5394.8|5388.8|41
1639647300000|2021-12-16 09:35:00|5402.1|5396.1|5400.6|5394.6|5406.9|5400.9|5400.6|5394.6|15
1639647600000|2021-12-16 09:40:00|5400.9|5394.9|5404.4|5398.4|5406.1|5400.1|5399.4|5393.4|16
1639647900000|2021-12-16 09:45:00|5404.9|5398.9|5403.9|5397.9|5406.1|5400.1|5403.1|5397.1|13
1639648200000|2021-12-16 09:50:00|5403.6|5397.6|5404.1|5398.1|5406.8|5400.8|5402.8|5396.8|14
1639648500000|2021-12-16 09:55:00|5403.8|5397.8|5412.9|5406.9|5412.9|5406.9|5403.8|5397.8|23
1639648800000|2021-12-16 10:00:00|5411.9|5405.9|5402.9|5396.9|5413.3|5407.3|5400.3|5394.3|73
1639649100000|2021-12-16 10:05:00|5402.6|5396.6|5400.6|5394.6|5404.8|5398.8|5400.1|5394.1|23
1639649400000|2021-12-16 10:10:00|5401.1|5395.1|5404.1|5398.1|5406.3|5400.3|5401.1|5395.1|21
1639649700000|2021-12-16 10:15:00|5404.3|5398.3|5404.1|5398.1|5405.8|5399.8|5403.9|5397.9|16
1639650000000|2021-12-16 10:20:00|5404.6|5398.6|5405.1|5399.1|5405.8|5399.8|5404.1|5398.1|12
1639650300000|2021-12-16 10:25:00|5404.8|5398.8|5403.6|5397.6|5405.3|5399.3|5402.8|5396.8|10
1639650600000|2021-12-16 10:30:00|5404.1|5398.1|5400.3|5394.3|5404.8|5398.8|5397.1|5391.1|19
1639650900000|2021-12-16 10:35:00|5399.4|5393.4|5400.1|5394.1|5401.3|5395.3|5399.4|5393.4|18
1639651200000|2021-12-16 10:40:00|5400.3|5394.3|5399.1|5393.1|5400.8|5394.8|5398.6|5392.6|18
1639651500000|2021-12-16 10:45:00|5399.4|5393.4|5395.6|5389.6|5399.6|5393.6|5394.9|5388.9|14
1639651800000|2021-12-16 10:50:00|5395.1|5389.1|5396.9|5390.9|5403.4|5397.4|5394.9|5388.9|54
1639652100000|2021-12-16 10:55:00|5397.1|5391.1|5400.4|5394.4|5401.1|5395.1|5397.1|5391.1|52
1639652400000|2021-12-16 11:00:00|5401.1|5395.1|5407.1|5401.1|5407.3|5401.3|5400.4|5394.4|37
1639652700000|2021-12-16 11:05:00|5407.3|5401.3|5405|5399|5407.3|5401.3|5404.7|5398.7|22
1639653000000|2021-12-16 11:10:00|5404.3|5398.3|5400.7|5394.7|5406.7|5400.7|5394|5388|116
1639653300000|2021-12-16 11:15:00|5400.2|5394.2|5398.9|5392.9|5400.7|5394.7|5394.7|5388.7|27
1639653600000|2021-12-16 11:20:00|5399.2|5393.2|5394.4|5388.4|5399.5|5393.5|5394.3|5388.3|8
1639653900000|2021-12-16 11:25:00|5394.7|5388.7|5410.7|5404.7|5410.7|5404.7|5394.7|5388.7|24
1639654200000|2021-12-16 11:30:00|5410.4|5404.4|5431.4|5425.4|5432.9|5426.9|5410.4|5404.4|180
1639654500000|2021-12-16 11:35:00|5431.6|5425.6|5435.4|5429.4|5435.6|5429.6|5428.1|5422.1|71
1639654800000|2021-12-16 11:40:00|5435.1|5429.1|5427.9|5421.9|5435.4|5429.4|5425.4|5419.4|47
1639655100000|2021-12-16 11:45:00|5422.6|5416.6|5423.6|5417.6|5428.3|5422.3|5422.6|5416.6|52
1639655400000|2021-12-16 11:50:00|5424.1|5418.1|5423.9|5417.9|5424.3|5418.3|5421.1|5415.1|26
1639655700000|2021-12-16 11:55:00|5424.1|5418.1|5422.4|5416.4|5426.6|5420.6|5419.8|5413.8|52
1639656000000|2021-12-16 12:00:00|5421.9|5415.9|5418.3|5412.3|5423.4|5417.4|5414.4|5408.4|73
1639656300000|2021-12-16 12:05:00|5418.8|5412.8|5416.3|5410.3|5422.1|5416.1|5415.1|5409.1|39
1639656600000|2021-12-16 12:10:00|5416.6|5410.6|5404.8|5398.8|5416.6|5410.6|5402.1|5396.1|72
1639656900000|2021-12-16 12:15:00|5405.1|5399.1|5406.6|5400.6|5408.6|5402.6|5401.6|5395.6|35
1639657200000|2021-12-16 12:20:00|5406.4|5400.4|5403.9|5397.9|5411.6|5405.6|5402.3|5396.3|32
1639657500000|2021-12-16 12:25:00|5403.4|5397.4|5403.4|5397.4|5403.9|5397.9|5400.6|5394.6|14
1639657800000|2021-12-16 12:30:00|5403.6|5397.6|5405.6|5399.6|5406.1|5400.1|5401.9|5395.9|44
1639658100000|2021-12-16 12:35:00|5405.4|5399.4|5413.9|5407.9|5416.6|5410.6|5405.2|5399.2|57
1639658400000|2021-12-16 12:40:00|5414.3|5408.3|5413|5407|5415.3|5409.3|5412.1|5406.1|69
1639658700000|2021-12-16 12:45:00|5412.5|5406.5|5420|5414|5421.1|5415.1|5411.8|5405.8|58
1639659000000|2021-12-16 12:50:00|5421.5|5415.5|5420|5414|5422.8|5416.8|5419.6|5413.6|10
1639659300000|2021-12-16 12:55:00|5420.3|5414.3|5421.1|5415.1|5421.6|5415.6|5419.5|5413.5|52
1639659600000|2021-12-16 13:00:00|5421.6|5415.6|5427.8|5421.8|5427.8|5421.8|5419.5|5413.5|89
1639659900000|2021-12-16 13:05:00|5429.5|5423.5|5426.1|5420.1|5430.5|5424.5|5422.6|5416.6|52
1639660200000|2021-12-16 13:10:00|5424.8|5418.8|5429.4|5423.4|5431.1|5425.1|5422.6|5416.6|36
1639660500000|2021-12-16 13:15:00|5428.9|5422.9|5420.1|5414.1|5429.1|5423.1|5420.1|5414.1|27
1639660800000|2021-12-16 13:20:00|5420.3|5414.3|5435.1|5429.1|5435.6|5429.6|5420.3|5414.3|20
1639661100000|2021-12-16 13:25:00|5435.6|5429.6|5439.5|5433.5|5441.1|5435.1|5434.6|5428.6|90
1639661400000|2021-12-16 13:30:00|5439.6|5433.6|5437.5|5431.5|5439.6|5433.6|5433.6|5427.6|37
1639661700000|2021-12-16 13:35:00|5437.3|5431.3|5439.5|5433.5|5442|5436|5434.8|5428.8|41
1639662000000|2021-12-16 13:40:00|5439.6|5433.6|5436.3|5430.3|5440.8|5434.8|5433.3|5427.3|63
1639665000000|2021-12-16 14:30:00|5455.8|5449.8|5514|5508|5526.6|5520.6|5455.6|5449.6|2322
1639665300000|2021-12-16 14:35:00|5513.6|5507.6|5486.7|5480.7|5513.6|5507.6|5483.5|5477.5|738
1639665600000|2021-12-16 14:40:00|5486.9|5480.9|5484.3|5478.3|5493.4|5487.4|5470.4|5464.4|625
1639665900000|2021-12-16 14:45:00|5484.5|5478.5|5488|5482|5500.7|5494.7|5480.8|5474.8|387
1639666200000|2021-12-16 14:50:00|5488.8|5482.8|5493.6|5487.6|5497.3|5491.3|5483.1|5477.1|375
1639666500000|2021-12-16 14:55:00|5493.4|5487.4|5487.4|5481.4|5498.6|5492.6|5483.6|5477.6|219
1639666800000|2021-12-16 15:00:00|5487.6|5481.6|5473|5467|5494.8|5488.8|5471.8|5465.8|476
1639667100000|2021-12-16 15:05:00|5472.8|5466.8|5480.2|5474.2|5482.7|5476.7|5469.9|5463.9|401
1639667400000|2021-12-16 15:10:00|5479.9|5473.9|5482.3|5476.3|5490.7|5484.7|5477.3|5471.3|602
1639667700000|2021-12-16 15:15:00|5479.4|5473.4|5456.9|5450.9|5482.3|5476.3|5448.2|5442.2|475
1639668000000|2021-12-16 15:20:00|5457.3|5451.3|5463.9|5457.9|5465.5|5459.5|5451.7|5445.7|331
1639668300000|2021-12-16 15:25:00|5463.7|5457.7|5480.1|5474.1|5482.4|5476.4|5463.4|5457.4|280
1639668600000|2021-12-16 15:30:00|5480.3|5474.3|5484.4|5478.4|5484.4|5478.4|5472.9|5466.9|222
1639668900000|2021-12-16 15:35:00|5484.8|5478.8|5482.6|5476.6|5494.8|5488.8|5482.1|5476.1|229
1639669200000|2021-12-16 15:40:00|5482.8|5476.8|5491.8|5485.8|5493.3|5487.3|5480.6|5474.6|122
1639669500000|2021-12-16 15:45:00|5490.8|5484.8|5484.8|5478.8|5494.8|5488.8|5484.6|5478.6|157
1639669800000|2021-12-16 15:50:00|5492.6|5486.6|5487.1|5481.1|5494.1|5488.1|5484.1|5478.1|200
1639670100000|2021-12-16 15:55:00|5487.4|5481.4|5472.3|5466.3|5487.4|5481.4|5471.9|5465.9|183
1639670400000|2021-12-16 16:00:00|5472.4|5466.4|5459.9|5453.9|5474.6|5468.6|5458.5|5452.5|226
1639670700000|2021-12-16 16:05:00|5459.7|5453.7|5447.7|5441.7|5460.4|5454.4|5447.7|5441.7|317
1639671000000|2021-12-16 16:10:00|5447.5|5441.5|5434.6|5428.6|5447.7|5441.7|5430.2|5424.2|308
1639671300000|2021-12-16 16:15:00|5434.4|5428.4|5443.2|5437.2|5449.7|5443.7|5426.7|5420.7|327
1639671600000|2021-12-16 16:20:00|5443.5|5437.5|5442.6|5436.6|5447.1|5441.1|5440|5434|124
1639671900000|2021-12-16 16:25:00|5442.4|5436.4|5451.5|5445.5|5452.2|5446.2|5438.2|5432.2|127
1639672200000|2021-12-16 16:30:00|5451.4|5445.4|5467.9|5461.9|5470.7|5464.7|5450|5444|195
1639672500000|2021-12-16 16:35:00|5468.2|5462.2|5476.2|5470.2|5478.4|5472.4|5466.2|5460.2|92
1639672800000|2021-12-16 16:40:00|5475.9|5469.9|5473.2|5467.2|5479.6|5473.6|5470.9|5464.9|101
1639673100000|2021-12-16 16:45:00|5473.4|5467.4|5472.9|5466.9|5475.4|5469.4|5467.7|5461.7|130
1639673400000|2021-12-16 16:50:00|5473.5|5467.5|5473.6|5467.6|5475.4|5469.4|5471.9|5465.9|142
1639673700000|2021-12-16 16:55:00|5474.6|5468.6|5476.9|5470.9|5484.1|5478.1|5474.6|5468.6|159
1639674000000|2021-12-16 17:00:00|5477|5471|5478.5|5472.5|5488.5|5482.5|5476|5470|134
1639674300000|2021-12-16 17:05:00|5478.4|5472.4|5489.9|5483.9|5492.4|5486.4|5478.4|5472.4|239
1639674600000|2021-12-16 17:10:00|5489.7|5483.7|5497.8|5491.8|5501|5495|5488.6|5482.6|269
1639674900000|2021-12-16 17:15:00|5497.6|5491.6|5492.1|5486.1|5501|5495|5488.9|5482.9|199
1639675200000|2021-12-16 17:20:00|5491.6|5485.6|5482.7|5476.7|5492.1|5486.1|5480.4|5474.4|86
1639675500000|2021-12-16 17:25:00|5482.2|5476.2|5473.9|5467.9|5486.7|5480.7|5467.9|5461.9|172
1639675800000|2021-12-16 17:30:00|5474.1|5468.1|5474.7|5468.7|5476.9|5470.9|5473.1|5467.1|75
1639676100000|2021-12-16 17:35:00|5472.2|5466.2|5473.4|5467.4|5477.2|5471.2|5471.7|5465.7|85
1639676400000|2021-12-16 17:40:00|5473.2|5467.2|5473.7|5467.7|5479.9|5473.9|5470.7|5464.7|107
1639676700000|2021-12-16 17:45:00|5473.9|5467.9|5474.4|5468.4|5477.6|5471.6|5472.7|5466.7|59
1639677000000|2021-12-16 17:50:00|5474.2|5468.2|5481.7|5475.7|5483.7|5477.7|5471.9|5465.9|130
1639677300000|2021-12-16 17:55:00|5482.7|5476.7|5486.4|5480.4|5490.1|5484.1|5481.7|5475.7|280
1639677600000|2021-12-16 18:00:00|5483.4|5477.4|5481.7|5475.7|5489.3|5483.3|5480.7|5474.7|107
1639677900000|2021-12-16 18:05:00|5481.2|5475.2|5478.7|5472.7|5482.9|5476.9|5473.9|5467.9|122
1639678200000|2021-12-16 18:10:00|5478.9|5472.9|5473.2|5467.2|5481.1|5475.1|5468.7|5462.7|95
1639678500000|2021-12-16 18:15:00|5473.1|5467.1|5478.9|5472.9|5479.7|5473.7|5472.9|5466.9|52
1639678800000|2021-12-16 18:20:00|5478.7|5472.7|5476.7|5470.7|5480.7|5474.7|5475.2|5469.2|288
1639679100000|2021-12-16 18:25:00|5476.9|5470.9|5478.9|5472.9|5482.2|5476.2|5476.2|5470.2|204
1639679400000|2021-12-16 18:30:00|5479.2|5473.2|5475.1|5469.1|5485.1|5479.1|5475.1|5469.1|171
1639679700000|2021-12-16 18:35:00|5475.3|5469.3|5484.6|5478.6|5485.1|5479.1|5475.3|5469.3|168
1639680000000|2021-12-16 18:40:00|5483.6|5477.6|5479.5|5473.5|5484.1|5478.1|5479.3|5473.3|96
1639680300000|2021-12-16 18:45:00|5480.1|5474.1|5484.3|5478.3|5495|5489|5479.8|5473.8|175
1639680600000|2021-12-16 18:50:00|5484.1|5478.1|5476.3|5470.3|5487|5481|5475.6|5469.6|256
1639680900000|2021-12-16 18:55:00|5476.1|5470.1|5471.8|5465.8|5480.8|5474.8|5471.6|5465.6|605
1639681200000|2021-12-16 19:00:00|5472|5466|5482.1|5476.1|5486.7|5480.7|5472|5466|211
1639681500000|2021-12-16 19:05:00|5482.6|5476.6|5475.6|5469.6|5484.1|5478.1|5475.4|5469.4|402
1639681800000|2021-12-16 19:10:00|5476.1|5470.1|5466.3|5460.3|5479.3|5473.3|5463.6|5457.6|1115
1639682100000|2021-12-16 19:15:00|5465.9|5459.9|5459.6|5453.6|5466.8|5460.8|5453.1|5447.1|427
1639702800000|2021-12-17 01:00:00|5466|5460|5467.3|5461.3|5470|5463.1|5452|5446|65
1639703100000|2021-12-17 01:05:00|5468.6|5462.6|5470.1|5464.1|5470.6|5464.6|5463.6|5457.6|31
1639703400000|2021-12-17 01:10:00|5470.3|5464.3|5472|5466|5475.5|5469.5|5468.1|5462.1|33
1639703700000|2021-12-17 01:15:00|5473.1|5467.1|5469.2|5463.2|5476|5470|5469|5463|31
1639704000000|2021-12-17 01:20:00|5469.7|5463.7|5472|5466|5472|5466|5466|5460|16
1639704300000|2021-12-17 01:25:00|5472.5|5466.5|5472|5466|5472.5|5466.5|5469.5|5463.5|11
1639704600000|2021-12-17 01:30:00|5472.2|5466.2|5476|5470|5476.2|5470.2|5472|5466|14
1639704900000|2021-12-17 01:35:00|5477.2|5471.2|5472.7|5466.7|5478.7|5472.7|5471.7|5465.7|53
1639705200000|2021-12-17 01:40:00|5472.2|5466.2|5478.7|5472.7|5478.7|5472.7|5472.2|5466.2|59
1639705500000|2021-12-17 01:45:00|5479.2|5473.2|5479.2|5473.2|5485.5|5479.5|5478.7|5472.7|55
1639705800000|2021-12-17 01:50:00|5479.7|5473.7|5476|5470|5482.2|5476.2|5476|5470|95
1639706100000|2021-12-17 01:55:00|5475.8|5469.8|5475|5469|5477|5471|5474.7|5468.7|6
1639706400000|2021-12-17 02:00:00|5474.7|5468.7|5481.7|5475.7|5481.7|5475.7|5474.7|5468.7|15
1639706700000|2021-12-17 02:05:00|5482.3|5476.3|5486|5480|5486.7|5480.7|5480|5474|28
1639707000000|2021-12-17 02:10:00|5485.2|5479.2|5483.7|5477.7|5487.5|5481.5|5483.7|5477.7|14
1639707300000|2021-12-17 02:15:00|5483.5|5477.5|5484|5478|5484.5|5478.5|5481.5|5475.5|8
1639707600000|2021-12-17 02:20:00|5483.5|5477.5|5481.2|5475.2|5484.5|5478.5|5481|5475|11
1639707900000|2021-12-17 02:25:00|5480.5|5474.5|5479|5473|5480.5|5474.5|5479|5473|25
1639708200000|2021-12-17 02:30:00|5479.3|5473.3|5485.2|5479.2|5488.8|5482.8|5479.3|5473.3|18
1639708500000|2021-12-17 02:35:00|5485|5479|5481.7|5475.7|5490|5484|5480.2|5474.2|38
1639708800000|2021-12-17 02:40:00|5481.5|5475.5|5478.7|5472.7|5482.3|5476.3|5477.2|5471.2|29
1639709100000|2021-12-17 02:45:00|5478.8|5472.8|5481.5|5475.5|5482.5|5476.5|5478|5472|10
1639709400000|2021-12-17 02:50:00|5481|5475|5480.8|5474.8|5482.2|5476.2|5479.7|5473.7|10
1639709700000|2021-12-17 02:55:00|5480.7|5474.7|5472.7|5466.7|5480.7|5474.7|5472.7|5466.7|28
1639710000000|2021-12-17 03:00:00|5472.5|5466.5|5468.3|5462.3|5472.5|5466.5|5466.5|5460.5|12
1639710300000|2021-12-17 03:05:00|5468.8|5462.8|5466.7|5460.7|5469.2|5463.2|5462.2|5456.2|12
1639710600000|2021-12-17 03:10:00|5466.5|5460.5|5458.4|5452.4|5467.4|5461.4|5458|5452|28
1639710900000|2021-12-17 03:15:00|5457.4|5451.4|5456.5|5450.5|5457.4|5451.4|5449.2|5443.2|43
1639711200000|2021-12-17 03:20:00|5456.7|5450.7|5460|5454|5462.7|5456.7|5456.7|5450.7|9
1639711500000|2021-12-17 03:25:00|5459.7|5453.7|5460.5|5454.5|5461|5455|5459.5|5453.5|0
1639711800000|2021-12-17 03:30:00|5461|5455|5459.7|5453.7|5462.7|5456.7|5459.7|5453.7|2
1639712100000|2021-12-17 03:35:00|5460.2|5454.2|5461.7|5455.7|5461.7|5455.7|5458.7|5452.7|1
1639712400000|2021-12-17 03:40:00|5462.4|5456.4|5462.7|5456.7|5463.2|5457.2|5461.7|5455.7|0
1639712700000|2021-12-17 03:45:00|5463.3|5457.3|5464.5|5458.5|5465|5459|5463.3|5457.3|5
1639713000000|2021-12-17 03:50:00|5464.2|5458.2|5464.5|5458.5|5465|5459|5464|5458|6
1639713300000|2021-12-17 03:55:00|5464|5458|5464|5458|5464.7|5458.7|5464|5458|95
1639713600000|2021-12-17 04:00:00|5464.2|5458.2|5465|5459|5468.9|5462.9|5464|5458|106
1639713900000|2021-12-17 04:05:00|5464.5|5458.5|5460.4|5454.4|5465.4|5459.4|5459.4|5453.4|62
1639714200000|2021-12-17 04:10:00|5460|5454|5458.5|5452.5|5463|5457|5458.5|5452.5|7
1639714500000|2021-12-17 04:15:00|5459|5453|5455.7|5449.7|5459|5453|5455|5449|6
1639714800000|2021-12-17 04:20:00|5455.9|5449.9|5453|5447|5455.9|5449.9|5453|5447|26
1639715100000|2021-12-17 04:25:00|5452.2|5446.2|5452.2|5446.2|5452.7|5446.7|5452.2|5446.2|0
1639715400000|2021-12-17 04:30:00|5452|5446|5451|5445|5452|5446|5450.7|5444.7|5
1639715700000|2021-12-17 04:35:00|5452|5446|5452.2|5446.2|5453|5447|5451.5|5445.5|4
1639716000000|2021-12-17 04:40:00|5451.7|5445.7|5452.2|5446.2|5452.2|5446.2|5451|5445|4
1639716300000|2021-12-17 04:45:00|5451.7|5445.7|5450.7|5444.7|5451.7|5445.7|5450.7|5444.7|0
1639716600000|2021-12-17 04:50:00|5450.4|5444.4|5450.7|5444.7|5450.9|5444.9|5450.4|5444.4|1
1639716900000|2021-12-17 04:55:00|5450.3|5444.3|5451|5445|5451.2|5445.2|5450.2|5444.2|3
1639717200000|2021-12-17 05:00:00|5451.9|5445.9|5451.2|5445.2|5451.9|5445.9|5451.2|5445.2|5
1639717500000|2021-12-17 05:05:00|5451.5|5445.5|5449.5|5443.5|5451.5|5445.5|5449.5|5443.5|5
1639717800000|2021-12-17 05:10:00|5449.7|5443.7|5450.5|5444.5|5451.2|5445.2|5449.7|5443.7|1
1639718100000|2021-12-17 05:15:00|5450.7|5444.7|5451.2|5445.2|5452|5446|5449.9|5443.9|4
1639718400000|2021-12-17 05:20:00|5451|5445|5450.7|5444.7|5451.2|5445.2|5450.7|5444.7|0
1639718700000|2021-12-17 05:25:00|5450.5|5444.5|5450.2|5444.2|5450.9|5444.9|5450.2|5444.2|2
1639719000000|2021-12-17 05:30:00|5450|5444|5453|5447|5453.2|5447.2|5449.7|5443.7|2
1639719300000|2021-12-17 05:35:00|5454.5|5448.5|5455.9|5449.9|5458.2|5452.2|5454.5|5448.5|6
1639719600000|2021-12-17 05:40:00|5455.2|5449.2|5457.2|5451.2|5458.7|5452.7|5455.2|5449.2|1
1639719900000|2021-12-17 05:45:00|5457.4|5451.4|5458.9|5452.9|5462.7|5456.7|5457.4|5451.4|8
1639720200000|2021-12-17 05:50:00|5458.5|5452.5|5459.9|5453.9|5461|5455|5457.7|5451.7|19
1639720500000|2021-12-17 05:55:00|5458.4|5452.4|5455.2|5449.2|5458.4|5452.4|5455|5449|6
1639720800000|2021-12-17 06:00:00|5455|5449|5454.9|5448.9|5457.9|5451.9|5453.7|5447.7|10
1639721100000|2021-12-17 06:05:00|5454.7|5448.7|5460.7|5454.7|5461|5455|5454.2|5448.2|18
1639721400000|2021-12-17 06:10:00|5460.4|5454.4|5471.4|5465.4|5473.2|5467.2|5457.7|5451.7|14
1639721700000|2021-12-17 06:15:00|5471.6|5465.6|5470.2|5464.2|5471.9|5465.9|5466.7|5460.7|11
1639722000000|2021-12-17 06:20:00|5470.7|5464.7|5470.5|5464.5|5472.7|5466.7|5468.2|5462.2|2
1639722300000|2021-12-17 06:25:00|5470.2|5464.2|5459.9|5453.9|5471.2|5465.2|5459.1|5453.1|11
1639722600000|2021-12-17 06:30:00|5461.4|5455.4|5461.9|5455.9|5461.9|5455.9|5458.4|5452.4|6
1639722900000|2021-12-17 06:35:00|5462.4|5456.4|5477.2|5471.2|5477.9|5471.9|5462.4|5456.4|145
1639723200000|2021-12-17 06:40:00|5475.2|5469.2|5471.2|5465.2|5475.2|5469.2|5470.7|5464.7|30
1639723500000|2021-12-17 06:45:00|5471.4|5465.4|5473.7|5467.7|5475.2|5469.2|5470.2|5464.2|15
1639723800000|2021-12-17 06:50:00|5475.7|5469.7|5472.4|5466.4|5476.7|5470.7|5472.4|5466.4|14
1639724100000|2021-12-17 06:55:00|5472.5|5466.5|5470.7|5464.7|5473.5|5467.5|5467.6|5461.6|3
1639724400000|2021-12-17 07:00:00|5470.9|5464.9|5471.4|5465.4|5472.7|5466.7|5470.1|5464.1|8
1639724700000|2021-12-17 07:05:00|5471.7|5465.7|5467.6|5461.6|5475.4|5469.4|5466.6|5460.6|13
1639725000000|2021-12-17 07:10:00|5468.1|5462.1|5466.6|5460.6|5469.1|5463.1|5466.6|5460.6|7
1639725300000|2021-12-17 07:15:00|5466.1|5460.1|5467.7|5461.7|5467.7|5461.7|5465.1|5459.1|8
1639725600000|2021-12-17 07:20:00|5468.6|5462.6|5467.6|5461.6|5470.7|5464.7|5466.6|5460.6|10
1639725900000|2021-12-17 07:25:00|5467.9|5461.9|5463.7|5457.7|5468.2|5462.2|5461.7|5455.7|21
1639726200000|2021-12-17 07:30:00|5463.2|5457.2|5464.4|5458.4|5464.4|5458.4|5460.9|5454.9|6
1639726500000|2021-12-17 07:35:00|5465.1|5459.1|5465.7|5459.7|5468.2|5462.2|5464.9|5458.9|7
1639726800000|2021-12-17 07:40:00|5465.4|5459.4|5464.2|5458.2|5466.9|5460.9|5464.2|5458.2|4
1639727100000|2021-12-17 07:45:00|5464.7|5458.7|5465.4|5459.4|5465.4|5459.4|5463.4|5457.4|9
1639727400000|2021-12-17 07:50:00|5464.9|5458.9|5463.7|5457.7|5465.4|5459.4|5463.2|5457.2|10
1639727700000|2021-12-17 07:55:00|5463.5|5457.5|5470.6|5464.6|5471.6|5465.6|5460.7|5454.7|14
1639728000000|2021-12-17 08:00:00|5470.4|5464.4|5474.9|5468.9|5478.4|5472.4|5470.4|5464.4|15
1639728300000|2021-12-17 08:05:00|5473.2|5467.2|5472.4|5466.4|5474.9|5468.9|5471.2|5465.2|11
1639728600000|2021-12-17 08:10:00|5472.1|5466.1|5465.2|5459.2|5472.1|5466.1|5465.1|5459.1|9
1639728900000|2021-12-17 08:15:00|5465.1|5459.1|5470.1|5464.1|5470.1|5464.1|5461.4|5455.4|16
1639729200000|2021-12-17 08:20:00|5469.9|5463.9|5468.7|5462.7|5471.4|5465.4|5467.4|5461.4|9
1639729500000|2021-12-17 08:25:00|5468.4|5462.4|5472.4|5466.4|5472.4|5466.4|5465.7|5459.7|4
1639729800000|2021-12-17 08:30:00|5472.2|5466.2|5477.7|5471.7|5481.1|5475.1|5470.4|5464.4|13
1639730100000|2021-12-17 08:35:00|5477.6|5471.6|5471.9|5465.9|5477.6|5471.6|5470.2|5464.2|11
1639730400000|2021-12-17 08:40:00|5471.7|5465.7|5457.4|5451.4|5472.2|5466.2|5457.1|5451.1|8
1639730700000|2021-12-17 08:45:00|5456.6|5450.6|5457.9|5451.9|5459.4|5453.4|5456.4|5450.4|6
1639731000000|2021-12-17 08:50:00|5457.2|5451.2|5455.7|5449.7|5461.7|5455.7|5455.7|5449.7|14
1639731300000|2021-12-17 08:55:00|5455.9|5449.9|5457.1|5451.1|5457.1|5451.1|5447.9|5441.9|14
1639731600000|2021-12-17 09:00:00|5456.9|5450.9|5453.4|5447.4|5458.7|5452.7|5451.7|5445.7|11
1639731900000|2021-12-17 09:05:00|5453.2|5447.2|5451.7|5445.7|5453.2|5447.2|5450.2|5444.2|8
1639732200000|2021-12-17 09:10:00|5451.9|5445.9|5450.2|5444.2|5452.6|5446.6|5447.7|5441.7|45
1639732500000|2021-12-17 09:15:00|5450.1|5444.1|5452.9|5446.9|5453.9|5447.9|5449.7|5443.7|14
1639732800000|2021-12-17 09:20:00|5452.7|5446.7|5456.2|5450.2|5457.7|5451.7|5451.2|5445.2|14
1639733100000|2021-12-17 09:25:00|5456.1|5450.1|5458.6|5452.6|5461.2|5455.2|5455.2|5449.2|15
1639733400000|2021-12-17 09:30:00|5458.4|5452.4|5450.9|5444.9|5458.4|5452.4|5447.4|5441.4|23
1639733700000|2021-12-17 09:35:00|5450.4|5444.4|5448.9|5442.9|5450.4|5444.4|5447.6|5441.6|19
1639734000000|2021-12-17 09:40:00|5448.7|5442.7|5454.2|5448.2|5455.9|5449.9|5447.4|5441.4|18
1639734300000|2021-12-17 09:45:00|5453.7|5447.7|5447.4|5441.4|5453.7|5447.7|5447.4|5441.4|11
1639734600000|2021-12-17 09:50:00|5448.1|5442.1|5441.6|5435.6|5448.9|5442.9|5441.2|5435.2|12
1639734900000|2021-12-17 09:55:00|5441.4|5435.4|5443.1|5437.1|5445.4|5439.4|5439.7|5433.7|18
1639735200000|2021-12-17 10:00:00|5443.6|5437.6|5444.6|5438.6|5447.4|5441.4|5443.4|5437.4|8
1639735500000|2021-12-17 10:05:00|5444.4|5438.4|5443.8|5437.8|5445.4|5439.4|5442.3|5436.3|8
1639735800000|2021-12-17 10:10:00|5443.3|5437.3|5443.4|5437.4|5445.6|5439.6|5442.8|5436.8|9
1639736100000|2021-12-17 10:15:00|5442.9|5436.9|5432.1|5426.1|5443.9|5437.9|5430.6|5424.6|25
1639736400000|2021-12-17 10:20:00|5431.8|5425.8|5429.4|5423.4|5435.1|5429.1|5427.8|5421.8|9
1639736700000|2021-12-17 10:25:00|5428.6|5422.6|5425.9|5419.9|5431.9|5425.9|5424.9|5418.9|33
1639737000000|2021-12-17 10:30:00|5426.1|5420.1|5430.4|5424.4|5434.9|5428.9|5425.1|5419.1|8
1639737300000|2021-12-17 10:35:00|5430.9|5424.9|5430.4|5424.4|5432.8|5426.8|5429.4|5423.4|10
1639737600000|2021-12-17 10:40:00|5431.1|5425.1|5431.4|5425.4|5435.4|5429.4|5429.9|5423.9|12
1639737900000|2021-12-17 10:45:00|5430.8|5424.8|5429.4|5423.4|5433.1|5427.1|5427.4|5421.4|377
1639738200000|2021-12-17 10:50:00|5428.4|5422.4|5431.4|5425.4|5434.4|5428.4|5428.4|5422.4|12
1639738500000|2021-12-17 10:55:00|5427.3|5421.3|5422.4|5416.4|5428.8|5422.8|5420.3|5414.3|25
1639738800000|2021-12-17 11:00:00|5422.8|5416.8|5424.4|5418.4|5427.6|5421.6|5422.8|5416.8|9
1639739100000|2021-12-17 11:05:00|5425.4|5419.4|5427.1|5421.1|5428.6|5422.6|5425.4|5419.4|17
1639739400000|2021-12-17 11:10:00|5427.6|5421.6|5422.9|5416.9|5428.1|5422.1|5422.8|5416.8|31
1639739700000|2021-12-17 11:15:00|5422.8|5416.8|5427.1|5421.1|5428.1|5422.1|5422.3|5416.3|9
1639740000000|2021-12-17 11:20:00|5426.8|5420.8|5433.8|5427.8|5437.4|5431.4|5426.8|5420.8|45
1639740300000|2021-12-17 11:25:00|5433.3|5427.3|5438.6|5432.6|5438.6|5432.6|5431.3|5425.3|22
1639740600000|2021-12-17 11:30:00|5438.4|5432.4|5441.4|5435.4|5441.8|5435.8|5436.9|5430.9|21
1639740900000|2021-12-17 11:35:00|5441.9|5435.9|5438.3|5432.3|5442.3|5436.3|5437.8|5431.8|43
1639741200000|2021-12-17 11:40:00|5437.9|5431.9|5437.4|5431.4|5438.4|5432.4|5431.3|5425.3|12
1639741500000|2021-12-17 11:45:00|5436.9|5430.9|5442.3|5436.3|5444.9|5438.9|5436.4|5430.4|25
1639741800000|2021-12-17 11:50:00|5442.4|5436.4|5442.9|5436.9|5442.9|5436.9|5441.8|5435.8|11
1639742100000|2021-12-17 11:55:00|5442.8|5436.8|5440.9|5434.9|5442.8|5436.8|5436.8|5430.8|8
1639742400000|2021-12-17 12:00:00|5440.8|5434.8|5437.4|5431.4|5441.9|5435.9|5437.4|5431.4|4
1639742700000|2021-12-17 12:05:00|5436.9|5430.9|5436.5|5430.5|5438.1|5432.1|5434.8|5428.8|13
1639743000000|2021-12-17 12:10:00|5435.5|5429.5|5434.1|5428.1|5437.8|5431.8|5433.1|5427.1|523
1639743300000|2021-12-17 12:15:00|5434.3|5428.3|5438.8|5432.8|5439.8|5433.8|5434.1|5428.1|20
1639743600000|2021-12-17 12:20:00|5439.1|5433.1|5438.3|5432.3|5439.6|5433.6|5436.8|5430.8|28
1639743900000|2021-12-17 12:25:00|5438.5|5432.5|5435.8|5429.8|5440.8|5434.8|5434.8|5428.8|10
1639744200000|2021-12-17 12:30:00|5434|5428|5431.6|5425.6|5435.8|5429.8|5430.5|5424.5|44
1639744500000|2021-12-17 12:35:00|5431.5|5425.5|5428.5|5422.5|5432.3|5426.3|5426.8|5420.8|29
1639744800000|2021-12-17 12:40:00|5428.3|5422.3|5419|5413|5429.3|5423.3|5414.5|5408.5|114
1639745100000|2021-12-17 12:45:00|5418.6|5412.6|5416.8|5410.8|5421.1|5415.1|5412.5|5406.5|49
1639745400000|2021-12-17 12:50:00|5417.3|5411.3|5417.3|5411.3|5419.5|5413.5|5413.5|5407.5|19
1639745700000|2021-12-17 12:55:00|5416.8|5410.8|5423.3|5417.3|5423.5|5417.5|5416.8|5410.8|11
1639746000000|2021-12-17 13:00:00|5423.5|5417.5|5421.6|5415.6|5423.8|5417.8|5413|5407|101
1639746300000|2021-12-17 13:05:00|5421.8|5415.8|5425.5|5419.5|5428.8|5422.8|5421.6|5415.6|16
1639746600000|2021-12-17 13:10:00|5429|5423|5428.8|5422.8|5429.5|5423.5|5425.5|5419.5|14
1639746900000|2021-12-17 13:15:00|5428.3|5422.3|5419.6|5413.6|5428.6|5422.6|5416.5|5410.5|44
1639747200000|2021-12-17 13:20:00|5419.5|5413.5|5419.1|5413.1|5420|5414|5416|5410|18
1639747500000|2021-12-17 13:25:00|5419.3|5413.3|5409.6|5403.6|5419.3|5413.3|5404|5398|89
1639747800000|2021-12-17 13:30:00|5409.1|5403.1|5407.8|5401.8|5414.5|5408.5|5407.3|5401.3|33
1639748100000|2021-12-17 13:35:00|5407.3|5401.3|5414.1|5408.1|5415.8|5409.8|5406.8|5400.8|25
1639748400000|2021-12-17 13:40:00|5413.6|5407.6|5403.1|5397.1|5413.6|5407.6|5402.8|5396.8|108
1639751400000|2021-12-17 14:30:00|5432.3|5426.3|5479.7|5473.7|5492.7|5486.7|5430.3|5424.3|1608
1639751700000|2021-12-17 14:35:00|5480.5|5474.5|5457.8|5451.8|5480.7|5474.7|5450.8|5444.8|840
1639752000000|2021-12-17 14:40:00|5457.7|5451.7|5423.3|5417.3|5460.3|5454.3|5422.2|5416.2|651
1639752300000|2021-12-17 14:45:00|5423|5417|5422.8|5416.8|5432|5426|5411|5405|450
1639752600000|2021-12-17 14:50:00|5422.2|5416.2|5437.2|5431.2|5443.5|5437.5|5422.2|5416.2|397
1639752900000|2021-12-17 14:55:00|5437.3|5431.3|5423.8|5417.8|5440.2|5434.2|5422|5416|472
1639753200000|2021-12-17 15:00:00|5424|5418|5422.3|5416.3|5438.3|5432.3|5422.2|5416.2|166
1639753500000|2021-12-17 15:05:00|5425.5|5419.5|5428.2|5422.2|5433.3|5427.3|5423.7|5417.7|154
1639753800000|2021-12-17 15:10:00|5428.3|5422.3|5427.2|5421.2|5445.3|5439.3|5425.8|5419.8|151
1639754100000|2021-12-17 15:15:00|5426.3|5420.3|5403.7|5397.7|5429.5|5423.5|5401.7|5395.7|315
1639754400000|2021-12-17 15:20:00|5406.7|5400.7|5411.2|5405.2|5418.7|5412.7|5406.7|5400.7|215
1639754700000|2021-12-17 15:25:00|5411.7|5405.7|5413.5|5407.5|5423.5|5417.5|5409.7|5403.7|168
1639755000000|2021-12-17 15:30:00|5413.7|5407.7|5409.5|5403.5|5417.3|5411.3|5402.3|5396.3|238
1639755300000|2021-12-17 15:35:00|5410|5404|5418.7|5412.7|5424.3|5418.3|5409.8|5403.8|216
1639755600000|2021-12-17 15:40:00|5420.7|5414.7|5418.5|5412.5|5427.5|5421.5|5416.8|5410.8|181
1639755900000|2021-12-17 15:45:00|5419|5413|5432.8|5426.8|5443.7|5437.7|5419|5413|232
1639756200000|2021-12-17 15:50:00|5433|5427|5451.7|5445.7|5459|5453|5432.7|5426.7|329
1639756500000|2021-12-17 15:55:00|5451.8|5445.8|5463.8|5457.8|5470.5|5464.5|5445.2|5439.2|146
1639756800000|2021-12-17 16:00:00|5463.3|5457.3|5465.2|5459.2|5471.5|5465.5|5459.5|5453.5|201
1639757100000|2021-12-17 16:05:00|5464.7|5458.7|5453|5447|5464.8|5458.8|5447.7|5441.7|124
1639757400000|2021-12-17 16:10:00|5453.5|5447.5|5434.5|5428.5|5453.5|5447.5|5434.2|5428.2|144
1639757700000|2021-12-17 16:15:00|5434|5428|5451|5445|5453|5447|5433.3|5427.3|164
1639758000000|2021-12-17 16:20:00|5451.2|5445.2|5447.7|5441.7|5460.7|5454.7|5446|5440|144
1639758300000|2021-12-17 16:25:00|5446.8|5440.8|5451.8|5445.8|5454|5448|5437.8|5431.8|129
1639758600000|2021-12-17 16:30:00|5451.7|5445.7|5449.2|5443.2|5461.8|5455.8|5445.3|5439.3|118
1639758900000|2021-12-17 16:35:00|5449|5443|5445.8|5439.8|5450.7|5444.7|5442|5436|92
1639759200000|2021-12-17 16:40:00|5446|5440|5431.8|5425.8|5446|5440|5430.3|5424.3|336
1639759500000|2021-12-17 16:45:00|5432|5426|5432.7|5426.7|5436.3|5430.3|5425.5|5419.5|100
1639759800000|2021-12-17 16:50:00|5434.2|5428.2|5430.9|5424.9|5437.7|5431.7|5430.9|5424.9|79
1639760100000|2021-12-17 16:55:00|5430.7|5424.7|5430.7|5424.7|5433|5427|5427.7|5421.7|49
1639760400000|2021-12-17 17:00:00|5430.9|5424.9|5431.9|5425.9|5432.5|5426.5|5423.9|5417.9|72
1639760700000|2021-12-17 17:05:00|5432.4|5426.4|5425.9|5419.9|5433|5427|5414.4|5408.4|229
1639761000000|2021-12-17 17:10:00|5425.7|5419.7|5442|5436|5444.5|5438.5|5424.5|5418.5|602
1639761300000|2021-12-17 17:15:00|5442.4|5436.4|5436.4|5430.4|5447.4|5441.4|5434.5|5428.5|112
1639761600000|2021-12-17 17:20:00|5436.9|5430.9|5433.9|5427.9|5438.5|5432.5|5425.9|5419.9|77
1639761900000|2021-12-17 17:25:00|5434|5428|5425.7|5419.7|5436|5430|5424.2|5418.2|114
1639762200000|2021-12-17 17:30:00|5425.9|5419.9|5414.9|5408.9|5425.9|5419.9|5411.7|5405.7|143
1639762500000|2021-12-17 17:35:00|5415|5409|5409.9|5403.9|5420|5414|5409.7|5403.7|111
1639762800000|2021-12-17 17:40:00|5410|5404|5426.2|5420.2|5427.5|5421.5|5410|5404|274
1639763100000|2021-12-17 17:45:00|5425.7|5419.7|5419.9|5413.9|5429|5423|5415|5409|182
1639763400000|2021-12-17 17:50:00|5420.5|5414.5|5415.5|5409.5|5421.9|5415.9|5413.7|5407.7|95
1639763700000|2021-12-17 17:55:00|5415.9|5409.9|5413.2|5407.2|5420.4|5414.4|5411.9|5405.9|72
1639764000000|2021-12-17 18:00:00|5412.7|5406.7|5416|5410|5419|5413|5412.7|5406.7|51
1639764300000|2021-12-17 18:05:00|5415.9|5409.9|5422.4|5416.4|5423.4|5417.4|5415.4|5409.4|75
1639764600000|2021-12-17 18:10:00|5421.9|5415.9|5420.2|5414.2|5425|5419|5417.2|5411.2|50
1639764900000|2021-12-17 18:15:00|5420.4|5414.4|5420.5|5414.5|5422.7|5416.7|5417.4|5411.4|39
1639765200000|2021-12-17 18:20:00|5420.4|5414.4|5416.4|5410.4|5421|5415|5414.9|5408.9|106
1639765500000|2021-12-17 18:25:00|5416|5410|5418.2|5412.2|5423.9|5417.9|5415.9|5409.9|69
1639765800000|2021-12-17 18:30:00|5418|5412|5406.2|5400.2|5418.9|5412.9|5404.4|5398.4|132
1639766100000|2021-12-17 18:35:00|5405.4|5399.4|5405.4|5399.4|5407.5|5401.5|5403.9|5397.9|65
1639766400000|2021-12-17 18:40:00|5407.2|5401.2|5406.9|5400.9|5407.4|5401.4|5402.5|5396.5|62
1639766700000|2021-12-17 18:45:00|5407|5401|5410.4|5404.4|5411.9|5405.9|5406|5400|150
1639767000000|2021-12-17 18:50:00|5410|5404|5400.9|5394.9|5413.2|5407.2|5394.4|5388.4|340
1639767300000|2021-12-17 18:55:00|5401|5395|5395|5389|5404.9|5398.9|5394.4|5388.4|201
1639767600000|2021-12-17 19:00:00|5395.4|5389.4|5406|5400|5407.5|5401.5|5394.5|5388.5|141
1639767900000|2021-12-17 19:05:00|5405.9|5399.9|5396|5390|5406|5400|5387.4|5381.4|193
1639768200000|2021-12-17 19:10:00|5395.4|5389.4|5402.7|5396.7|5402.7|5396.7|5391.5|5385.5|604
1639768500000|2021-12-17 19:15:00|5402.5|5396.5|5405.5|5399.5|5410.5|5404.5|5397.4|5391.4|412
1639962000000|2021-12-20 01:00:00|5419.2|5413.2|5412.8|5406.8|5429.8|5423.8|5405.7|5399.7|230
1639962300000|2021-12-20 01:05:00|5413.2|5407.2|5407.3|5401.3|5414.5|5408.5|5403.5|5397.5|97
1639962600000|2021-12-20 01:10:00|5406.8|5400.8|5404.7|5398.7|5407.8|5401.8|5400.8|5394.8|18
1639962900000|2021-12-20 01:15:00|5404.3|5398.3|5395.2|5389.2|5407.3|5401.3|5395.2|5389.2|404
1639963200000|2021-12-20 01:20:00|5395.1|5389.1|5384.6|5378.6|5398.6|5392.6|5380.8|5374.8|88
1639963500000|2021-12-20 01:25:00|5384.4|5378.4|5383.1|5377.1|5386.9|5380.9|5382.3|5376.3|10
1639963800000|2021-12-20 01:30:00|5383.4|5377.4|5384.5|5378.5|5386.3|5380.3|5382.3|5376.3|10
1639964100000|2021-12-20 01:35:00|5384.2|5378.2|5389.3|5383.3|5391.1|5385.1|5383.7|5377.7|20
1639964400000|2021-12-20 01:40:00|5389.5|5383.5|5378.4|5372.4|5390.6|5384.6|5378.1|5372.1|18
1639964700000|2021-12-20 01:45:00|5377.9|5371.9|5371.4|5365.4|5377.9|5371.9|5362.4|5356.4|28
1639965000000|2021-12-20 01:50:00|5369.9|5363.9|5372.1|5366.1|5372.2|5366.2|5365.4|5359.4|21
1639965300000|2021-12-20 01:55:00|5370.6|5364.6|5370.5|5364.5|5372|5366|5369.1|5363.1|7
1639965600000|2021-12-20 02:00:00|5369.5|5363.5|5364.6|5358.6|5369.5|5363.5|5364.5|5358.5|11
1639965900000|2021-12-20 02:05:00|5364.1|5358.1|5364.6|5358.6|5367.6|5361.6|5363.5|5357.5|9
1639966200000|2021-12-20 02:10:00|5359.6|5353.6|5361.5|5355.5|5363|5357|5357.6|5351.6|35
1639966500000|2021-12-20 02:15:00|5361.3|5355.3|5358.1|5352.1|5362|5356|5357.1|5351.1|23
1639966800000|2021-12-20 02:20:00|5357.6|5351.6|5357|5351|5359.5|5353.5|5356.5|5350.5|4
1639967100000|2021-12-20 02:25:00|5356.8|5350.8|5357|5351|5357.1|5351.1|5356|5350|2
1639967400000|2021-12-20 02:30:00|5357.6|5351.6|5358.1|5352.1|5367|5361|5357.6|5351.6|28
1639967700000|2021-12-20 02:35:00|5358|5352|5358.6|5352.6|5359.6|5353.6|5355.7|5349.7|14
1639968000000|2021-12-20 02:40:00|5358.5|5352.5|5362|5356|5362.2|5356.2|5357.2|5351.2|7
1639968300000|2021-12-20 02:45:00|5361.6|5355.6|5338|5332|5361.6|5355.6|5333|5327|106
1639968600000|2021-12-20 02:50:00|5337.7|5331.7|5336.2|5330.2|5337.7|5331.7|5329.7|5323.7|67
1639968900000|2021-12-20 02:55:00|5335.7|5329.7|5346.5|5340.5|5346.8|5340.8|5335.3|5329.3|29
1639969200000|2021-12-20 03:00:00|5347|5341|5350.5|5344.5|5356.3|5350.3|5347|5341|17
1639969500000|2021-12-20 03:05:00|5350.2|5344.2|5361.3|5355.3|5361.3|5355.3|5349.5|5343.5|15
1639969800000|2021-12-20 03:10:00|5361.5|5355.5|5358.2|5352.2|5362.3|5356.3|5356.3|5350.3|16
1639970100000|2021-12-20 03:15:00|5357.3|5351.3|5357.2|5351.2|5358.2|5352.2|5356.2|5350.2|2
1639970400000|2021-12-20 03:20:00|5356.7|5350.7|5350.7|5344.7|5356.7|5350.7|5346.3|5340.3|26
1639970700000|2021-12-20 03:25:00|5350.4|5344.4|5346.9|5340.9|5350.4|5344.4|5343.6|5337.6|4
1639971000000|2021-12-20 03:30:00|5346.4|5340.4|5343.7|5337.7|5348.9|5342.9|5343.7|5337.7|7
1639971300000|2021-12-20 03:35:00|5343.5|5337.5|5334.9|5328.9|5343.5|5337.5|5333.2|5327.2|23
1639971600000|2021-12-20 03:40:00|5335|5329|5336.9|5330.9|5339.2|5333.2|5334|5328|14
1639971900000|2021-12-20 03:45:00|5337.1|5331.1|5331.2|5325.2|5337.1|5331.1|5331.2|5325.2|15
1639972200000|2021-12-20 03:50:00|5330.4|5324.4|5325.2|5319.2|5330.4|5324.4|5325.2|5319.2|17
1639972500000|2021-12-20 03:55:00|5326.9|5320.9|5325.4|5319.4|5327.9|5321.9|5325.2|5319.2|4
1639972800000|2021-12-20 04:00:00|5325.9|5319.9|5326.9|5320.9|5327.7|5321.7|5325.2|5319.2|7
1639973100000|2021-12-20 04:05:00|5326.4|5320.4|5326.2|5320.2|5327.9|5321.9|5325.2|5319.2|10
1639973400000|2021-12-20 04:10:00|5326.4|5320.4|5328.2|5322.2|5328.2|5322.2|5325.9|5319.9|12
1639973700000|2021-12-20 04:15:00|5327.7|5321.7|5325.9|5319.9|5328.2|5322.2|5325.9|5319.9|4
1639974000000|2021-12-20 04:20:00|5327.9|5321.9|5335.2|5329.2|5335.2|5329.2|5326|5320|9
1639974300000|2021-12-20 04:25:00|5335.7|5329.7|5333.9|5327.9|5335.7|5329.7|5333.9|5327.9|3
1639974600000|2021-12-20 04:30:00|5334.4|5328.4|5326.2|5320.2|5334.4|5328.4|5325.2|5319.2|14
1639974900000|2021-12-20 04:35:00|5325.4|5319.4|5325.2|5319.2|5326.2|5320.2|5324.9|5318.9|7
1639975200000|2021-12-20 04:40:00|5324.9|5318.9|5324.2|5318.2|5324.9|5318.9|5323.1|5317.1|9
1639975500000|2021-12-20 04:45:00|5324.9|5318.9|5326.9|5320.9|5327.9|5321.9|5322.7|5316.7|22
1639975800000|2021-12-20 04:50:00|5326.7|5320.7|5323.6|5317.6|5326.7|5320.7|5323.2|5317.2|14
1639976100000|2021-12-20 04:55:00|5324|5318|5323.2|5317.2|5326.4|5320.4|5322.7|5316.7|9
1639976400000|2021-12-20 05:00:00|5323.4|5317.4|5322.7|5316.7|5323.4|5317.4|5322.1|5316.1|11
1639976700000|2021-12-20 05:05:00|5322.2|5316.2|5322.1|5316.1|5322.7|5316.7|5321.2|5315.2|20
1639977000000|2021-12-20 05:10:00|5322.2|5316.2|5327.4|5321.4|5327.4|5321.4|5322.2|5316.2|8
1639977300000|2021-12-20 05:15:00|5327.1|5321.1|5328.9|5322.9|5329.4|5323.4|5326.2|5320.2|10
1639977600000|2021-12-20 05:20:00|5326.1|5320.1|5328.9|5322.9|5328.9|5322.9|5326.1|5320.1|20
1639977900000|2021-12-20 05:25:00|5328.4|5322.4|5334.2|5328.2|5335.9|5329.9|5328.4|5322.4|12
1639978200000|2021-12-20 05:30:00|5331.9|5325.9|5330.4|5324.4|5331.9|5325.9|5328.9|5322.9|8
1639978500000|2021-12-20 05:35:00|5330.2|5324.2|5327.9|5321.9|5330.2|5324.2|5325.9|5319.9|14
1639978800000|2021-12-20 05:40:00|5328.3|5322.3|5322.8|5316.8|5329.4|5323.4|5322.3|5316.3|12
1639979100000|2021-12-20 05:45:00|5322.9|5316.9|5326.9|5320.9|5327.3|5321.3|5322.9|5316.9|3
1639979400000|2021-12-20 05:50:00|5326.3|5320.3|5323.9|5317.9|5326.9|5320.9|5323.3|5317.3|1
1639979700000|2021-12-20 05:55:00|5324.3|5318.3|5324|5318|5325.4|5319.4|5323.4|5317.4|3
1639980000000|2021-12-20 06:00:00|5324.6|5318.6|5328.8|5322.8|5328.8|5322.8|5322.8|5316.8|16
1639980300000|2021-12-20 06:05:00|5328.6|5322.6|5327.6|5321.6|5329.3|5323.3|5326|5320|4
1639980600000|2021-12-20 06:10:00|5327.4|5321.4|5323.3|5317.3|5327.4|5321.4|5323.1|5317.1|4
1639980900000|2021-12-20 06:15:00|5322.6|5316.6|5321.3|5315.3|5322.6|5316.6|5320|5314|8
1639981200000|2021-12-20 06:20:00|5321.1|5315.1|5321.3|5315.3|5321.8|5315.8|5318.5|5312.5|3
1639981500000|2021-12-20 06:25:00|5321.1|5315.1|5319.1|5313.1|5321.8|5315.8|5318.9|5312.9|15
1639981800000|2021-12-20 06:30:00|5319.3|5313.3|5311.9|5305.9|5321.1|5315.1|5310.9|5304.9|128
1639982100000|2021-12-20 06:35:00|5312|5306|5315|5309|5318.4|5312.4|5310.9|5304.9|19
1639982400000|2021-12-20 06:40:00|5315.5|5309.5|5311.8|5305.8|5315.5|5309.5|5311.4|5305.4|13
1639982700000|2021-12-20 06:45:00|5311.4|5305.4|5297.5|5291.5|5312.4|5306.4|5294.4|5288.4|31
1639983000000|2021-12-20 06:50:00|5297.9|5291.9|5306.4|5300.4|5310.4|5304.4|5296.4|5290.4|39
1639983300000|2021-12-20 06:55:00|5307.4|5301.4|5304.9|5298.9|5309.9|5303.9|5301.9|5295.9|21
1639983600000|2021-12-20 07:00:00|5305.9|5299.9|5310.3|5304.3|5311.4|5305.4|5304.4|5298.4|45
1639983900000|2021-12-20 07:05:00|5309.9|5303.9|5304.5|5298.5|5310.4|5304.4|5304.4|5298.4|13
1639984200000|2021-12-20 07:10:00|5304.9|5298.9|5299.9|5293.9|5305|5299|5298.8|5292.8|51
1639984500000|2021-12-20 07:15:00|5299.4|5293.4|5306.4|5300.4|5308.8|5302.8|5299.4|5293.4|19
1639984800000|2021-12-20 07:20:00|5305.8|5299.8|5302.3|5296.3|5306.3|5300.3|5300.4|5294.4|12
1639985100000|2021-12-20 07:25:00|5302.1|5296.1|5296.9|5290.9|5302.1|5296.1|5295.5|5289.5|14
1639985400000|2021-12-20 07:30:00|5297.4|5291.4|5304.3|5298.3|5304.3|5298.3|5297.4|5291.4|6
1639985700000|2021-12-20 07:35:00|5304.4|5298.4|5304.3|5298.3|5305|5299|5301.9|5295.9|6
1639986000000|2021-12-20 07:40:00|5303.8|5297.8|5313|5307|5313.5|5307.5|5303.8|5297.8|11
1639986300000|2021-12-20 07:45:00|5312.9|5306.9|5318.9|5312.9|5320.9|5314.9|5309.8|5303.8|15
1639986600000|2021-12-20 07:50:00|5318.3|5312.3|5322.9|5316.9|5324.4|5318.4|5317.5|5311.5|10
1639986900000|2021-12-20 07:55:00|5323.3|5317.3|5321.9|5315.9|5333.4|5327.4|5321.3|5315.3|90
1639987200000|2021-12-20 08:00:00|5322.4|5316.4|5314.9|5308.9|5323.9|5317.9|5314.9|5308.9|52
1639987500000|2021-12-20 08:05:00|5314.7|5308.7|5316.4|5310.4|5321|5315|5309.9|5303.9|29
1639987800000|2021-12-20 08:10:00|5315.9|5309.9|5309.9|5303.9|5315.9|5309.9|5309.9|5303.9|10
1639988100000|2021-12-20 08:15:00|5308.9|5302.9|5313.9|5307.9|5317|5311|5308.4|5302.4|14
1639988400000|2021-12-20 08:20:00|5314|5308|5308.4|5302.4|5318.8|5312.8|5302.9|5296.9|9
1639988700000|2021-12-20 08:25:00|5307.9|5301.9|5308.9|5302.9|5315.5|5309.5|5307.4|5301.4|17
1639989000000|2021-12-20 08:30:00|5309|5303|5304.9|5298.9|5310.4|5304.4|5303.3|5297.3|9
1639989300000|2021-12-20 08:35:00|5305|5299|5302.5|5296.5|5305.5|5299.5|5302|5296|1
1639989600000|2021-12-20 08:40:00|5302.4|5296.4|5302.7|5296.7|5305.5|5299.5|5292.9|5286.9|30
1639989900000|2021-12-20 08:45:00|5302.5|5296.5|5291.2|5285.2|5302.5|5296.5|5287.2|5281.2|137
1639990200000|2021-12-20 08:50:00|5290.2|5284.2|5285.5|5279.5|5290.2|5284.2|5277.3|5271.3|126
1639990500000|2021-12-20 08:55:00|5285|5279|5270.8|5264.8|5290.3|5284.3|5270.8|5264.8|24
1639990800000|2021-12-20 09:00:00|5270.3|5264.3|5275.4|5269.4|5283.4|5277.4|5270.3|5264.3|26
1639991100000|2021-12-20 09:05:00|5275.3|5269.3|5263|5257|5275.8|5269.8|5249.2|5243.2|260
1639991400000|2021-12-20 09:10:00|5263.4|5257.4|5261.9|5255.9|5273.3|5267.3|5261.9|5255.9|35
1639991700000|2021-12-20 09:15:00|5261.8|5255.8|5272.9|5266.9|5272.9|5266.9|5261.3|5255.3|28
1639992000000|2021-12-20 09:20:00|5273.5|5267.5|5281.4|5275.4|5282.3|5276.3|5272.9|5266.9|18
1639992300000|2021-12-20 09:25:00|5281.3|5275.3|5290.4|5284.4|5290.4|5284.4|5277.4|5271.4|24
1639992600000|2021-12-20 09:30:00|5289.5|5283.5|5293.8|5287.8|5298|5292|5287.9|5281.9|18
1639992900000|2021-12-20 09:35:00|5293.9|5287.9|5288.9|5282.9|5295.4|5289.4|5287.9|5281.9|12
1639993200000|2021-12-20 09:40:00|5288.8|5282.8|5282.9|5276.9|5288.9|5282.9|5282.4|5276.4|5
1639993500000|2021-12-20 09:45:00|5282.8|5276.8|5282.5|5276.5|5285.4|5279.4|5277.9|5271.9|27
1639993800000|2021-12-20 09:50:00|5282|5276|5281.4|5275.4|5285|5279|5278|5272|19
1639994100000|2021-12-20 09:55:00|5281|5275|5289.4|5283.4|5290.4|5284.4|5277.5|5271.5|7
1639994400000|2021-12-20 10:00:00|5289.2|5283.2|5293.7|5287.7|5302.9|5296.9|5286.5|5280.5|91
1639994700000|2021-12-20 10:05:00|5294.2|5288.2|5291.8|5285.8|5296.7|5290.7|5291.7|5285.7|14
1639995000000|2021-12-20 10:10:00|5292.3|5286.3|5299.1|5293.1|5300.2|5294.2|5291.6|5285.6|63
1639995300000|2021-12-20 10:15:00|5299.2|5293.2|5298.2|5292.2|5300.2|5294.2|5296.1|5290.1|46
1639995600000|2021-12-20 10:20:00|5298.3|5292.3|5305.6|5299.6|5308.1|5302.1|5298.3|5292.3|32
1639995900000|2021-12-20 10:25:00|5305.2|5299.2|5299.6|5293.6|5305.2|5299.2|5297.6|5291.6|10
1639996200000|2021-12-20 10:30:00|5299.7|5293.7|5297.6|5291.6|5300.7|5294.7|5294.8|5288.8|8
1639996500000|2021-12-20 10:35:00|5297.7|5291.7|5289.7|5283.7|5298.7|5292.7|5288.7|5282.7|26
1639996800000|2021-12-20 10:40:00|5289.6|5283.6|5284.3|5278.3|5289.7|5283.7|5282.1|5274.7|8
1639997100000|2021-12-20 10:45:00|5284.8|5278.8|5287.2|5281.2|5287.2|5281.2|5282.2|5276.2|10
1639997400000|2021-12-20 10:50:00|5287.8|5281.8|5288.2|5282.2|5289.7|5283.7|5284.1|5278.1|5
1639997700000|2021-12-20 10:55:00|5288.6|5282.6|5288.8|5282.8|5289.8|5283.8|5287.7|5281.7|25
1639998000000|2021-12-20 11:00:00|5288.9|5282.9|5284.7|5278.7|5289.3|5283.3|5282.2|5276.2|9
1639998300000|2021-12-20 11:05:00|5284.6|5278.6|5287.3|5281.3|5287.3|5281.3|5281.3|5275.3|9
1639998600000|2021-12-20 11:10:00|5287.2|5281.2|5288.7|5282.7|5290.3|5284.3|5285.2|5279.2|23
1639998900000|2021-12-20 11:15:00|5287.7|5281.7|5286.2|5280.2|5289.1|5283.1|5285.6|5279.6|4
1639999200000|2021-12-20 11:20:00|5285.7|5279.7|5285.1|5279.1|5287.8|5281.8|5283.5|5277.5|4
1639999500000|2021-12-20 11:25:00|5285.2|5279.2|5289.7|5283.7|5290.3|5284.3|5283.7|5277.7|6
1639999800000|2021-12-20 11:30:00|5289.8|5283.8|5294.8|5288.8|5294.8|5288.8|5288.8|5282.8|21
1640000100000|2021-12-20 11:35:00|5294.3|5288.3|5292.7|5286.7|5294.3|5288.3|5289.7|5283.7|9
1640000400000|2021-12-20 11:40:00|5292.6|5286.6|5287.2|5281.2|5294.3|5288.3|5286.6|5280.6|11
1640000700000|2021-12-20 11:45:00|5286.8|5280.8|5289.7|5283.7|5290.8|5284.8|5286.8|5280.8|15
1640001000000|2021-12-20 11:50:00|5290.1|5284.1|5289.7|5283.7|5290.8|5284.8|5289.7|5283.7|10
1640001300000|2021-12-20 11:55:00|5289.6|5283.6|5299.7|5293.7|5300.6|5294.6|5289.6|5283.6|51
1640001600000|2021-12-20 12:00:00|5299.5|5293.5|5299.8|5293.8|5301.3|5295.3|5298.6|5292.6|19
1640001900000|2021-12-20 12:05:00|5299.7|5293.7|5296.8|5290.8|5299.7|5293.7|5290.1|5284.1|10
1640002200000|2021-12-20 12:10:00|5296.7|5290.7|5294.1|5288.1|5297.3|5291.3|5292.1|5286.1|12
1640002500000|2021-12-20 12:15:00|5293.7|5287.7|5279.2|5273.2|5293.7|5287.7|5278.8|5272.8|16
1640002800000|2021-12-20 12:20:00|5279.1|5273.1|5284.2|5278.2|5286.7|5280.7|5278|5272|6
1640003100000|2021-12-20 12:25:00|5284.8|5278.8|5291.2|5285.2|5292.5|5286.5|5284.8|5278.8|8
1640003400000|2021-12-20 12:30:00|5291.1|5285.1|5290.2|5284.2|5292.7|5286.7|5288.1|5282.1|11
1640003700000|2021-12-20 12:35:00|5290.1|5284.1|5287.2|5281.2|5292.5|5286.5|5287.2|5281.2|4
1640004000000|2021-12-20 12:40:00|5288.7|5282.7|5287.2|5281.2|5288.7|5282.7|5286.5|5280.5|4
1640004300000|2021-12-20 12:45:00|5287.1|5281.1|5279.7|5273.7|5289.3|5283.3|5278.1|5272.1|37
1640004600000|2021-12-20 12:50:00|5280.7|5274.7|5285.7|5279.7|5290.1|5284.1|5280.7|5274.7|25
1640004900000|2021-12-20 12:55:00|5286.1|5280.1|5296.7|5290.7|5297.4|5291.4|5283.7|5277.7|19
1640005200000|2021-12-20 13:00:00|5296.6|5290.6|5300.3|5294.3|5301.3|5295.3|5296.1|5290.1|18
1640005500000|2021-12-20 13:05:00|5300.2|5294.2|5303.2|5297.2|5309.1|5303.1|5299.8|5293.8|27
1640005800000|2021-12-20 13:10:00|5302.8|5296.8|5319.8|5313.8|5319.8|5313.8|5301.8|5295.8|61
1640006100000|2021-12-20 13:15:00|5319.3|5313.3|5319.7|5313.7|5320.3|5314.3|5318.2|5312.2|30
1640006400000|2021-12-20 13:20:00|5319.3|5313.3|5330.2|5324.2|5330.7|5324.7|5316.2|5310.2|55
1640006700000|2021-12-20 13:25:00|5330.3|5324.3|5342.1|5336.1|5342.3|5336.3|5329.7|5323.7|53
1640007000000|2021-12-20 13:30:00|5341.7|5335.7|5333.1|5327.1|5348.3|5342.3|5330.5|5324.5|52
1640007300000|2021-12-20 13:35:00|5333.2|5327.2|5331.6|5325.6|5340.3|5334.3|5329.6|5323.6|26
1640007600000|2021-12-20 13:40:00|5333.1|5327.1|5349.5|5334.5|5357.6|5349.5|5331.6|5325.6|53
1640010600000|2021-12-20 14:30:00|5321.9|5315.9|5293.5|5287.5|5321.9|5315.9|5283.5|5277.5|546
1640010900000|2021-12-20 14:35:00|5293.9|5287.9|5304.9|5298.9|5308|5302|5289.7|5283.7|178
1640011200000|2021-12-20 14:40:00|5304.5|5298.5|5288.5|5282.5|5309.4|5303.4|5283.5|5277.5|274
1640011500000|2021-12-20 14:45:00|5288.1|5282.1|5292.5|5286.5|5306.5|5300.5|5278.8|5272.8|253
1640011800000|2021-12-20 14:50:00|5292.4|5286.4|5283|5277|5297.5|5291.5|5275.9|5269.9|160
1640012100000|2021-12-20 14:55:00|5283.5|5277.5|5294.9|5288.9|5299.7|5293.7|5277.4|5271.4|281
1640012400000|2021-12-20 15:00:00|5295.5|5289.5|5307.2|5301.2|5314.2|5308.2|5294.4|5288.4|204
1640012700000|2021-12-20 15:05:00|5308.1|5302.1|5304.1|5298.1|5310.1|5304.1|5301.6|5295.6|88
1640013000000|2021-12-20 15:10:00|5303.4|5297.4|5305.4|5299.4|5312.9|5306.9|5300.4|5294.4|153
1640013300000|2021-12-20 15:15:00|5305.2|5299.2|5310.7|5304.7|5311.4|5305.4|5300.4|5294.4|136
1640013600000|2021-12-20 15:20:00|5310.6|5304.6|5276.1|5270.1|5310.6|5304.6|5275.5|5269.5|226
1640013900000|2021-12-20 15:25:00|5276.6|5270.6|5271.6|5265.6|5285.5|5279.5|5267.4|5261.4|159
1640014200000|2021-12-20 15:30:00|5271.3|5265.3|5263.3|5257.3|5271.8|5265.8|5261.3|5255.3|198
1640014500000|2021-12-20 15:35:00|5262.8|5256.8|5264.5|5258.5|5269.8|5263.8|5261.3|5255.3|215
1640014800000|2021-12-20 15:40:00|5264.6|5258.6|5281.4|5275.4|5284.1|5278.1|5261.4|5255.4|250
1640015100000|2021-12-20 15:45:00|5281|5275|5272.5|5266.5|5283.4|5277.4|5269.5|5263.5|71
1640015400000|2021-12-20 15:50:00|5273|5267|5274.4|5268.4|5286.1|5280.1|5270.6|5264.6|212
1640015700000|2021-12-20 15:55:00|5274|5268|5269.4|5263.4|5275.6|5269.6|5267.5|5261.5|66
1640016000000|2021-12-20 16:00:00|5269.5|5263.5|5272.1|5266.1|5273.2|5267.2|5264.5|5258.5|95
1640016300000|2021-12-20 16:05:00|5272|5266|5263.5|5257.5|5273|5267|5262.4|5256.4|175
1640016600000|2021-12-20 16:10:00|5264|5258|5256.4|5250.4|5266.4|5260.4|5253.1|5247.1|695
1640016900000|2021-12-20 16:15:00|5256.3|5250.3|5249.3|5243.3|5256.4|5250.4|5238|5232|346
1640017200000|2021-12-20 16:20:00|5249.1|5243.1|5259|5253|5259|5253|5249|5243|126
1640017500000|2021-12-20 16:25:00|5258.9|5252.9|5256.9|5250.9|5262.9|5256.9|5256.1|5250.1|96
1640017800000|2021-12-20 16:30:00|5258.8|5252.8|5256.4|5250.4|5259.9|5253.9|5255.4|5249.4|217
1640018100000|2021-12-20 16:35:00|5255.9|5249.9|5261|5255|5269.4|5263.4|5252.5|5246.5|179
1640018400000|2021-12-20 16:40:00|5261.1|5255.1|5263.1|5257.1|5264.5|5258.5|5258.4|5252.4|367
1640018700000|2021-12-20 16:45:00|5263.5|5257.5|5263.9|5257.9|5269|5263|5258.8|5252.8|372
1640019000000|2021-12-20 16:50:00|5264|5258|5261.5|5255.5|5268.5|5262.5|5258.4|5252.4|165
1640019300000|2021-12-20 16:55:00|5261.1|5255.1|5263.4|5257.4|5266.4|5260.4|5260.4|5254.4|123
1640019600000|2021-12-20 17:00:00|5263.6|5257.6|5274|5268|5275.6|5269.6|5259.9|5253.9|131
1640019900000|2021-12-20 17:05:00|5274.1|5268.1|5268.9|5262.9|5275.5|5269.5|5268.4|5262.4|80
1640020200000|2021-12-20 17:10:00|5268.4|5262.4|5266|5260|5270.3|5264.3|5260.4|5254.4|104
1640020500000|2021-12-20 17:15:00|5265.6|5259.6|5267.1|5261.1|5271|5265|5263.1|5257.1|86
1640020800000|2021-12-20 17:20:00|5267.5|5261.5|5268.5|5262.5|5271.1|5265.1|5266.7|5260.7|41
1640021100000|2021-12-20 17:25:00|5267.9|5261.9|5279.4|5273.4|5284.4|5278.4|5267.4|5261.4|131
1640021400000|2021-12-20 17:30:00|5278.4|5272.4|5274.1|5268.1|5280|5274|5272.1|5266.1|71
1640021700000|2021-12-20 17:35:00|5274.5|5268.5|5276|5270|5281.6|5275.6|5272.9|5266.9|100
1640022000000|2021-12-20 17:40:00|5277.6|5271.6|5275.1|5269.1|5277.6|5271.6|5272.6|5266.6|53
1640022300000|2021-12-20 17:45:00|5275|5269|5276.2|5270.2|5281.4|5275.4|5271.4|5265.4|241
1640022600000|2021-12-20 17:50:00|5276.9|5270.9|5276.4|5270.4|5281.1|5275.1|5272.7|5266.7|86
1640022900000|2021-12-20 17:55:00|5275.9|5269.9|5276.4|5270.4|5280.9|5274.9|5275.4|5269.4|55
1640023200000|2021-12-20 18:00:00|5276.3|5270.3|5276.4|5270.4|5281.3|5275.3|5274.1|5268.1|61
1640023500000|2021-12-20 18:05:00|5276.9|5270.9|5286.8|5280.8|5288.1|5282.1|5276.9|5270.9|79
1640023800000|2021-12-20 18:10:00|5287.3|5281.3|5285.4|5279.4|5288.3|5282.3|5282.1|5276.1|91
1640024100000|2021-12-20 18:15:00|5284.9|5278.9|5287.4|5281.4|5293.4|5287.4|5284.9|5278.9|133
1640024400000|2021-12-20 18:20:00|5288.3|5282.3|5295.8|5289.8|5297.8|5291.8|5288.3|5282.3|216
1640024700000|2021-12-20 18:25:00|5295.6|5289.6|5303.4|5297.4|5304.6|5298.6|5295.6|5289.6|381
1640025000000|2021-12-20 18:30:00|5302.9|5296.9|5306.9|5300.9|5310.4|5304.4|5299.3|5293.3|150
1640025300000|2021-12-20 18:35:00|5308|5302|5302.9|5296.9|5308.8|5302.8|5300.8|5294.8|50
1640025600000|2021-12-20 18:40:00|5303.6|5297.6|5300.3|5294.3|5306.6|5300.6|5300.3|5294.3|251
1640025900000|2021-12-20 18:45:00|5300.4|5294.4|5309.4|5303.4|5310.1|5304.1|5300.3|5294.3|102
1640026200000|2021-12-20 18:50:00|5309.8|5303.8|5305.4|5299.4|5309.8|5303.8|5301.8|5295.8|161
1640026500000|2021-12-20 18:55:00|5306.5|5300.5|5303.4|5297.4|5308.3|5302.3|5301.8|5295.8|144
1640026800000|2021-12-20 19:00:00|5303.8|5297.8|5303.6|5297.6|5309.8|5303.8|5303.6|5297.6|92
1640027100000|2021-12-20 19:05:00|5304|5298|5307.3|5301.3|5310.9|5304.9|5303.6|5297.6|262
1640027400000|2021-12-20 19:10:00|5306.4|5300.4|5304.4|5298.4|5316|5310|5298.8|5292.8|785
1640027700000|2021-12-20 19:15:00|5303.9|5297.9|5307.5|5301.5|5313.9|5307.9|5299.8|5293.8|228
1640048400000|2021-12-21 01:00:00|5324.9|5318.9|5324.9|5318.9|5333.7|5327.7|5319.9|5313.9|239
1640048700000|2021-12-21 01:05:00|5324.8|5318.8|5319.5|5313.5|5331|5325|5317.5|5311.5|32
1640049000000|2021-12-21 01:10:00|5319.9|5313.9|5323.5|5317.5|5326.3|5320.3|5319.9|5313.9|12
1640049300000|2021-12-21 01:15:00|5323.9|5317.9|5315.3|5309.3|5325.5|5319.5|5314|5308|18
1640049600000|2021-12-21 01:20:00|5314.9|5308.9|5316|5310|5316.9|5310.9|5313.7|5307.7|15
1640049900000|2021-12-21 01:25:00|5315.9|5309.9|5320.6|5314.6|5320.6|5314.6|5314|5308|2
1640050200000|2021-12-21 01:30:00|5320.4|5314.4|5327.2|5321.2|5327.2|5321.2|5316.7|5310.7|9
1640050500000|2021-12-21 01:35:00|5327.1|5321.1|5342.3|5336.3|5342.3|5336.3|5326.6|5320.6|25
1640050800000|2021-12-21 01:40:00|5342.4|5336.4|5339.4|5333.4|5344.2|5338.2|5338.1|5332.1|17
1640051100000|2021-12-21 01:45:00|5339.1|5333.1|5374.6|5368.6|5375.1|5369.1|5338.6|5332.6|61
1640051400000|2021-12-21 01:50:00|5374.4|5368.4|5379.6|5373.6|5382.1|5376.1|5369.7|5363.7|24
1640051700000|2021-12-21 01:55:00|5380.6|5374.6|5382.2|5376.2|5383.7|5377.7|5379.6|5373.6|22
1640052000000|2021-12-21 02:00:00|5381.7|5375.7|5383.1|5377.1|5387.1|5381.1|5379.6|5373.6|10
1640052300000|2021-12-21 02:05:00|5383.4|5377.4|5382.9|5376.9|5385.1|5379.1|5379.7|5373.7|3
1640052600000|2021-12-21 02:10:00|5380.9|5374.9|5376.4|5370.4|5380.9|5374.9|5372.7|5366.7|15
1640052900000|2021-12-21 02:15:00|5376.6|5370.6|5375.1|5369.1|5376.9|5370.9|5375.1|5369.1|2
1640053200000|2021-12-21 02:20:00|5375.2|5369.2|5374.1|5368.1|5375.9|5369.9|5372.2|5366.2|7
1640053500000|2021-12-21 02:25:00|5372.4|5366.4|5371.1|5365.1|5372.9|5366.9|5371.1|5365.1|4
1640053800000|2021-12-21 02:30:00|5370.1|5364.1|5370.4|5364.4|5370.8|5364.8|5366.9|5360.9|11
1640054100000|2021-12-21 02:35:00|5369.9|5363.9|5361.2|5355.2|5369.9|5363.9|5360.2|5354.2|8
1640054400000|2021-12-21 02:40:00|5361.6|5355.6|5364.1|5358.1|5365.5|5359.5|5359.6|5353.6|8
1640054700000|2021-12-21 02:45:00|5364|5358|5371|5365|5371.1|5365.1|5360.6|5354.6|19
1640055000000|2021-12-21 02:50:00|5370.6|5364.6|5364.6|5358.6|5371.5|5365.5|5364.5|5358.5|16
1640055300000|2021-12-21 02:55:00|5365|5359|5360.1|5354.1|5367.6|5361.6|5359.6|5353.6|8
1640055600000|2021-12-21 03:00:00|5359.6|5353.6|5361|5355|5362.5|5356.5|5358.6|5352.6|6
1640055900000|2021-12-21 03:05:00|5360.8|5354.8|5359.1|5353.1|5364.2|5358.2|5358.2|5352.2|6
1640056200000|2021-12-21 03:10:00|5359.2|5353.2|5362.5|5356.5|5363|5357|5359.2|5353.2|8
1640056500000|2021-12-21 03:15:00|5362.6|5356.6|5364.5|5358.5|5364.5|5358.5|5361.6|5355.6|8
1640056800000|2021-12-21 03:20:00|5363.8|5357.8|5363|5357|5366.5|5360.5|5359.5|5353.5|39
1640057100000|2021-12-21 03:25:00|5362.2|5356.2|5356.1|5350.1|5363.6|5357.6|5355.5|5349.5|6
1640057400000|2021-12-21 03:30:00|5355.6|5349.6|5354|5348|5356.1|5350.1|5353.6|5347.6|13
1640057700000|2021-12-21 03:35:00|5353.6|5347.6|5356|5350|5356|5350|5353.6|5347.6|2
1640058000000|2021-12-21 03:40:00|5355.6|5349.6|5355.5|5349.5|5356|5350|5354.5|5348.5|1
1640058300000|2021-12-21 03:45:00|5356|5350|5351.5|5345.5|5356|5350|5351.5|5345.5|9
1640058600000|2021-12-21 03:50:00|5351.6|5345.6|5350.1|5344.1|5352.5|5346.5|5349.7|5343.7|4
1640058900000|2021-12-21 03:55:00|5350.2|5344.2|5352.5|5346.5|5352.6|5346.6|5350.2|5344.2|2
1640059200000|2021-12-21 04:00:00|5354.6|5348.6|5354|5348|5354.6|5348.6|5353.6|5347.6|3
1640059500000|2021-12-21 04:05:00|5353.9|5347.9|5353.1|5347.1|5354.5|5348.5|5352.7|5346.7|8
1640059800000|2021-12-21 04:10:00|5353.5|5347.5|5353|5347|5354.5|5348.5|5352.2|5346.2|2
1640060100000|2021-12-21 04:15:00|5353.1|5347.1|5352.6|5346.6|5355.5|5349.5|5352.6|5346.6|2
1640060400000|2021-12-21 04:20:00|5355|5349|5354.6|5348.6|5355.5|5349.5|5354.2|5348.2|1
1640060700000|2021-12-21 04:25:00|5355|5349|5356|5350|5356|5350|5355|5349|1
1640061000000|2021-12-21 04:30:00|5353.5|5347.5|5352.5|5346.5|5355|5349|5351.5|5345.5|12
1640061300000|2021-12-21 04:35:00|5351.6|5345.6|5355|5349|5355.4|5349.4|5350.6|5344.6|6
1640061600000|2021-12-21 04:40:00|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|1
1640061900000|2021-12-21 04:45:00|5354.2|5348.2|5354.6|5348.6|5355|5349|5354.2|5348.2|0
1640062500000|2021-12-21 04:55:00|5354.1|5348.1|5355.5|5349.5|5355.5|5349.5|5354.1|5348.1|1
1640062800000|2021-12-21 05:00:00|5355.6|5349.6|5371.1|5365.1|5372.1|5366.1|5355.6|5349.6|17
1640063100000|2021-12-21 05:05:00|5371.2|5365.2|5368.1|5362.1|5371.2|5365.2|5368.1|5362.1|7
1640063400000|2021-12-21 05:10:00|5368|5362|5368.6|5362.6|5368.8|5362.8|5367.6|5361.6|2
1640063700000|2021-12-21 05:15:00|5368.1|5362.1|5370.6|5364.6|5370.6|5364.6|5368.1|5362.1|3
1640064000000|2021-12-21 05:20:00|5370.8|5364.8|5370.6|5364.6|5371.5|5365.5|5370.5|5364.5|3
1640064300000|2021-12-21 05:25:00|5370.2|5364.2|5367.1|5361.1|5370.6|5364.6|5366.6|5360.6|7
1640064600000|2021-12-21 05:30:00|5368|5362|5357.5|5351.5|5369.5|5363.5|5354.5|5348.5|17
1640064900000|2021-12-21 05:35:00|5356.6|5350.6|5363.5|5357.5|5363.5|5357.5|5356.6|5350.6|6
1640065200000|2021-12-21 05:40:00|5366.6|5360.6|5368.5|5362.5|5368.6|5362.6|5360.6|5354.6|19
1640065500000|2021-12-21 05:45:00|5368.1|5362.1|5369.6|5363.6|5369.6|5363.6|5364.6|5358.6|8
1640065800000|2021-12-21 05:50:00|5370|5364|5368.6|5362.6|5370.1|5364.1|5368.1|5362.1|3
1640066100000|2021-12-21 05:55:00|5369.1|5363.1|5373.4|5367.4|5373.4|5367.4|5368.2|5362.2|8
1640066400000|2021-12-21 06:00:00|5373.8|5367.8|5373.3|5367.3|5373.9|5367.9|5369.5|5363.5|2
1640066700000|2021-12-21 06:05:00|5374.9|5368.9|5372.4|5366.4|5375.3|5369.3|5372.4|5366.4|2
1640067000000|2021-12-21 06:10:00|5372.5|5366.5|5377.6|5371.6|5381|5375|5371.4|5365.4|45
1640067300000|2021-12-21 06:15:00|5378.1|5372.1|5376.6|5370.6|5379.1|5373.1|5376.1|5370.1|5
1640067600000|2021-12-21 06:20:00|5375.6|5369.6|5374.8|5368.8|5376.6|5370.6|5372.6|5366.6|28
1640067900000|2021-12-21 06:25:00|5374.9|5368.9|5368.4|5362.4|5375.3|5369.3|5365.7|5359.7|8
1640068200000|2021-12-21 06:30:00|5368.8|5362.8|5359.3|5353.3|5369.4|5363.4|5359.3|5353.3|5
1640068500000|2021-12-21 06:35:00|5358.8|5352.8|5360.8|5354.8|5365.3|5359.3|5354.9|5348.9|11
1640068800000|2021-12-21 06:40:00|5360.4|5354.4|5361.3|5355.3|5361.7|5355.7|5355.4|5349.4|5
1640069100000|2021-12-21 06:45:00|5361.4|5355.4|5354.8|5348.8|5361.4|5355.4|5352.9|5346.9|15
1640069400000|2021-12-21 06:50:00|5354.3|5348.3|5358.3|5352.3|5358.3|5352.3|5354.3|5348.3|13
1640069700000|2021-12-21 06:55:00|5357.9|5351.9|5358.4|5352.4|5361.3|5355.3|5357.8|5351.8|3
1640070000000|2021-12-21 07:00:00|5357.5|5351.5|5360.3|5354.3|5363.8|5357.8|5357.4|5351.4|6
1640070300000|2021-12-21 07:05:00|5359.5|5353.5|5366.4|5360.4|5366.4|5360.4|5358|5352|8
1640070600000|2021-12-21 07:10:00|5365.9|5359.9|5368.6|5362.6|5372.3|5366.3|5365.5|5359.5|5
1640070900000|2021-12-21 07:15:00|5368.7|5362.7|5364.8|5358.8|5370.9|5364.9|5362.9|5356.9|8
1640071200000|2021-12-21 07:20:00|5365.3|5359.3|5369.9|5363.9|5370.9|5364.9|5365.3|5359.3|11
1640071500000|2021-12-21 07:25:00|5370|5364|5377|5371|5377.8|5371.8|5369.8|5363.8|8
1640071800000|2021-12-21 07:30:00|5374.9|5368.9|5367.8|5361.8|5375.3|5369.3|5367.4|5361.4|15
1640072100000|2021-12-21 07:35:00|5367.6|5361.6|5366.8|5360.8|5368.3|5362.3|5364|5358|5
1640072400000|2021-12-21 07:40:00|5366.4|5360.4|5366.3|5360.3|5367.8|5361.8|5360.3|5354.3|5
1640072700000|2021-12-21 07:45:00|5366.2|5360.2|5366.8|5360.8|5366.8|5360.8|5361.9|5355.9|15
1640073000000|2021-12-21 07:50:00|5367.8|5361.8|5366.3|5360.3|5369.3|5363.3|5361.8|5355.8|16
1640073300000|2021-12-21 07:55:00|5366.2|5360.2|5364.8|5358.8|5366.2|5360.2|5362.3|5356.3|4
1640073600000|2021-12-21 08:00:00|5365.3|5359.3|5364.3|5358.3|5369.8|5363.8|5363.3|5357.3|15
1640073900000|2021-12-21 08:05:00|5364.4|5358.4|5363.4|5357.4|5366.3|5360.3|5360.3|5354.3|5
1640074200000|2021-12-21 08:10:00|5363.8|5357.8|5369.9|5363.9|5370.5|5364.5|5363.5|5357.5|3
1640074500000|2021-12-21 08:15:00|5369.8|5363.8|5364.8|5358.8|5369.8|5363.8|5364.4|5358.4|1
1640074800000|2021-12-21 08:20:00|5364.9|5358.9|5363.3|5357.3|5366.4|5360.4|5362.4|5356.4|8
1640075100000|2021-12-21 08:25:00|5363.4|5357.4|5361.9|5355.9|5364.3|5358.3|5358.8|5352.8|21
1640075400000|2021-12-21 08:30:00|5359.9|5353.9|5353.8|5347.8|5361.9|5355.9|5351.4|5345.4|38
1640075700000|2021-12-21 08:35:00|5353.7|5347.7|5356|5350|5358.8|5352.8|5352.3|5346.3|7
1640076000000|2021-12-21 08:40:00|5356.4|5350.4|5348.6|5342.6|5357.4|5351.4|5347|5341|7
1640076300000|2021-12-21 08:45:00|5347.1|5341.1|5342.1|5336.1|5348.7|5342.7|5338|5332|24
1640076600000|2021-12-21 08:50:00|5342.5|5336.5|5346.6|5340.6|5350.1|5344.1|5342.5|5336.5|12
1640076900000|2021-12-21 08:55:00|5346.8|5340.8|5348.6|5342.6|5349.1|5343.1|5343.6|5337.6|2
1640077200000|2021-12-21 09:00:00|5347.1|5341.1|5348|5342|5348.1|5342.1|5342.6|5336.6|4
1640077500000|2021-12-21 09:05:00|5348.1|5342.1|5342.5|5336.5|5349.2|5343.2|5340.9|5334.9|14
1640077800000|2021-12-21 09:10:00|5342.1|5336.1|5340.6|5334.6|5343|5337|5339.5|5333.5|16
1640078100000|2021-12-21 09:15:00|5341.1|5335.1|5332.3|5326.3|5343|5337|5331.1|5325.1|39
1640078400000|2021-12-21 09:20:00|5331.5|5325.5|5335.1|5329.1|5335.1|5329.1|5328.2|5322.2|21
1640078700000|2021-12-21 09:25:00|5334.7|5328.7|5337.1|5331.1|5337.1|5331.1|5333.5|5327.5|6
1640079000000|2021-12-21 09:30:00|5337.2|5331.2|5338.2|5332.2|5338.2|5332.2|5334.2|5328.2|20
1640079300000|2021-12-21 09:35:00|5337.2|5331.2|5339.1|5333.1|5341.7|5335.7|5336.7|5330.7|17
1640079600000|2021-12-21 09:40:00|5339.2|5333.2|5339.7|5333.7|5341.1|5335.1|5338.7|5332.7|6
1640079900000|2021-12-21 09:45:00|5339.6|5333.6|5332|5326|5341.1|5335.1|5331.6|5325.6|8
1640080200000|2021-12-21 09:50:00|5332.1|5326.1|5329.5|5323.5|5334.6|5328.6|5328.7|5322.7|70
1640080500000|2021-12-21 09:55:00|5329|5323|5327|5321|5329.5|5323.5|5325.9|5319.9|8
1640080800000|2021-12-21 10:00:00|5327.5|5321.5|5328.9|5322.9|5328.9|5322.9|5325|5319|6
1640081100000|2021-12-21 10:05:00|5328.8|5322.8|5329|5323|5329.9|5323.9|5327.5|5321.5|0
1640081400000|2021-12-21 10:10:00|5329.9|5323.9|5336.5|5330.5|5336.6|5330.6|5329.4|5323.4|10
1640081700000|2021-12-21 10:15:00|5336.6|5330.6|5345.2|5339.2|5345.7|5339.7|5336.5|5330.5|6
1640082000000|2021-12-21 10:20:00|5345.1|5339.1|5350.1|5344.1|5350.5|5344.5|5345|5339|1
1640082300000|2021-12-21 10:25:00|5349.6|5343.6|5342.1|5336.1|5351.1|5345.1|5341.2|5335.2|4
1640082600000|2021-12-21 10:30:00|5342.2|5336.2|5340|5334|5344.6|5338.6|5338.1|5332.1|6
1640082900000|2021-12-21 10:35:00|5340.5|5334.5|5343.5|5337.5|5344.5|5338.5|5340.5|5334.5|4
1640083200000|2021-12-21 10:40:00|5343.6|5337.6|5348|5338|5349.6|5343.6|5343.6|5337.6|6
1640083500000|2021-12-21 10:45:00|5345.5|5339.5|5341|5335|5348|5340.5|5339.1|5333.1|1
1640083800000|2021-12-21 10:50:00|5341.5|5335.5|5340.6|5334.6|5344.6|5338.6|5338.6|5332.6|1
1640084100000|2021-12-21 10:55:00|5340.5|5334.5|5341.7|5335.7|5341.7|5335.7|5339.1|5333.1|0
1640084400000|2021-12-21 11:00:00|5341.6|5335.6|5335.4|5329.4|5341.6|5335.6|5335.4|5329.4|8
1640084700000|2021-12-21 11:05:00|5335.2|5329.2|5336.8|5330.8|5340.5|5334.5|5334.8|5328.8|3
1640085000000|2021-12-21 11:10:00|5337.3|5331.3|5342.2|5336.2|5342.3|5336.3|5336.4|5330.4|52
1640085300000|2021-12-21 11:15:00|5341.4|5335.4|5342.9|5336.9|5345.9|5339.9|5340.9|5334.9|2
1640085600000|2021-12-21 11:20:00|5342.4|5336.4|5341.9|5335.9|5342.8|5336.8|5339.9|5333.9|0
1640085900000|2021-12-21 11:25:00|5341.4|5335.4|5340.9|5334.9|5345.3|5339.3|5340.4|5334.4|5
1640086200000|2021-12-21 11:30:00|5341.8|5335.8|5340.3|5334.3|5342.4|5335.9|5337.6|5331.6|2
1640086500000|2021-12-21 11:35:00|5339.9|5333.9|5337.5|5331.5|5341.4|5335.4|5337.5|5331.5|13
1640086800000|2021-12-21 11:40:00|5338|5332|5337.4|5331.4|5340.8|5334.8|5335.9|5329.9|2
1640087100000|2021-12-21 11:45:00|5337.5|5331.5|5335.9|5329.9|5337.5|5331.5|5334.4|5328.4|7
1640087400000|2021-12-21 11:50:00|5336|5330|5337.8|5331.8|5337.8|5331.8|5335.4|5329.4|3
1640087700000|2021-12-21 11:55:00|5338.8|5332.8|5344.4|5338.4|5344.4|5338.4|5338.8|5332.8|3
1640088000000|2021-12-21 12:00:00|5343.9|5337.9|5343|5337|5344.8|5338.8|5340.4|5334.4|4
1640088300000|2021-12-21 12:05:00|5343.4|5337.4|5347|5341|5349.5|5343.5|5342.9|5336.9|6
1640088600000|2021-12-21 12:10:00|5346.9|5340.9|5345.9|5339.9|5348.9|5342.9|5345.5|5339.5|1
1640088900000|2021-12-21 12:15:00|5345.8|5339.8|5345.4|5339.4|5347.9|5341.9|5343.9|5337.9|5
1640089200000|2021-12-21 12:20:00|5345.3|5339.3|5345.9|5339.9|5346.9|5340.9|5344.4|5338.4|3
1640089500000|2021-12-21 12:25:00|5345.4|5339.4|5349.4|5343.4|5350|5344|5345.4|5339.4|2
1640089800000|2021-12-21 12:30:00|5346.9|5340.9|5348.4|5342.4|5349.5|5343.5|5346|5340|15
1640090100000|2021-12-21 12:35:00|5347.9|5341.9|5348.9|5342.9|5350|5344|5346.4|5340.4|6
1640090400000|2021-12-21 12:40:00|5349.4|5343.4|5364.5|5358.5|5367.4|5361.4|5349.4|5343.4|30
1640090700000|2021-12-21 12:45:00|5363.8|5357.8|5372.3|5366.3|5374.8|5368.8|5362.9|5356.9|56
1640091000000|2021-12-21 12:50:00|5371.9|5365.9|5370.4|5364.4|5376.9|5370.9|5370.4|5364.4|34
1640091300000|2021-12-21 12:55:00|5369.9|5363.9|5367.8|5361.8|5369.9|5363.9|5362.9|5356.9|9
1640091600000|2021-12-21 13:00:00|5372|5366|5376.5|5370.5|5378|5372|5371.5|5365.5|130
1640091900000|2021-12-21 13:05:00|5376.9|5370.9|5371.5|5365.5|5376.9|5370.9|5364|5358|17
1640092200000|2021-12-21 13:10:00|5371.9|5365.9|5354.8|5348.8|5374.5|5368.5|5354.8|5348.8|25
1640092500000|2021-12-21 13:15:00|5352.9|5346.9|5357.8|5351.8|5358.4|5352.4|5349|5343|220
1640092800000|2021-12-21 13:20:00|5357.2|5351.2|5362.9|5356.9|5363.4|5357.4|5354.7|5348.7|92
1640093100000|2021-12-21 13:25:00|5363.3|5357.3|5367.1|5361.1|5370.3|5364.3|5362.9|5356.9|44
1640093400000|2021-12-21 13:30:00|5367.2|5361.2|5363.2|5357.2|5367.7|5361.7|5362.8|5356.8|101
1640093700000|2021-12-21 13:35:00|5363.6|5357.6|5377.6|5371.6|5377.8|5371.8|5361.2|5355.2|62
1640094000000|2021-12-21 13:40:00|5376.7|5370.7|5370.1|5364.1|5381.7|5375.7|5366.6|5357.1|178
1640097000000|2021-12-21 14:30:00|5376.6|5361.6|5394.5|5388.5|5407.5|5401.5|5366.2|5360.2|1014
1640097300000|2021-12-21 14:35:00|5394.9|5388.9|5399.6|5393.6|5415.4|5409.4|5388.1|5382.1|522
1640097600000|2021-12-21 14:40:00|5400.1|5394.1|5403.7|5397.7|5410.1|5404.1|5396.3|5390.3|311
1640097900000|2021-12-21 14:45:00|5402.3|5396.3|5402.7|5396.7|5409.6|5403.6|5396.2|5390.2|56
1640098200000|2021-12-21 14:50:00|5402.2|5396.2|5402.7|5396.7|5409.6|5403.6|5395.3|5389.3|142
1640098500000|2021-12-21 14:55:00|5402.6|5396.6|5395.2|5389.2|5402.6|5396.6|5382.2|5376.2|274
1640098800000|2021-12-21 15:00:00|5395.7|5389.7|5398.3|5392.3|5399.7|5393.7|5390.8|5384.8|319
1640099100000|2021-12-21 15:05:00|5398.7|5392.7|5405.7|5399.7|5407.3|5401.3|5397.8|5391.8|101
1640099400000|2021-12-21 15:10:00|5405.8|5399.8|5410.1|5404.1|5410.1|5404.1|5399.2|5393.2|78
1640099700000|2021-12-21 15:15:00|5410.7|5404.7|5414.7|5408.7|5432.2|5426.2|5408.8|5402.8|235
1640100000000|2021-12-21 15:20:00|5415.1|5409.1|5395.8|5389.8|5416.6|5410.6|5395.8|5389.8|398
1640100300000|2021-12-21 15:25:00|5395.3|5389.3|5374.2|5368.2|5398.3|5392.3|5360.9|5354.9|659
1640100600000|2021-12-21 15:30:00|5375.2|5369.2|5376.2|5370.2|5380.8|5374.8|5372.7|5366.7|135
1640100900000|2021-12-21 15:35:00|5378.2|5372.2|5369.8|5363.8|5378.2|5372.2|5363.2|5357.2|476
1640101200000|2021-12-21 15:40:00|5369.3|5363.3|5359|5353|5371.4|5365.4|5357.3|5351.3|305
1640101500000|2021-12-21 15:45:00|5359.5|5353.5|5368.9|5362.9|5369.8|5363.8|5352.4|5346.4|111
1640101800000|2021-12-21 15:50:00|5368.4|5362.4|5369.1|5363.1|5371.8|5365.8|5360.1|5354.1|69
1640102100000|2021-12-21 15:55:00|5368.7|5362.7|5360.1|5354.1|5370.6|5364.6|5360.1|5354.1|268
1640102400000|2021-12-21 16:00:00|5360.2|5354.2|5366.1|5360.1|5367.6|5361.6|5356.6|5350.6|129
1640102700000|2021-12-21 16:05:00|5366.6|5360.6|5377.8|5371.8|5380.7|5374.7|5365.6|5359.6|234
1640103000000|2021-12-21 16:10:00|5378.7|5372.7|5380.4|5374.4|5381.4|5375.4|5373.4|5367.4|405
1640103300000|2021-12-21 16:15:00|5383.9|5377.9|5382.9|5376.9|5395.5|5389.5|5381.9|5375.9|101
1640103600000|2021-12-21 16:20:00|5382.4|5376.4|5403.8|5397.8|5404.9|5398.9|5380.4|5374.4|125
1640103900000|2021-12-21 16:25:00|5403.9|5397.9|5392.9|5386.9|5406.4|5400.4|5391.4|5385.4|95
1640104200000|2021-12-21 16:30:00|5393.4|5387.4|5390.9|5384.9|5396.9|5390.9|5389.8|5383.8|64
1640104500000|2021-12-21 16:35:00|5391.4|5385.4|5388.4|5382.4|5393.9|5387.9|5385|5379|184
1640104800000|2021-12-21 16:40:00|5388.8|5382.8|5396|5390|5396|5390|5383.4|5377.4|58
1640105100000|2021-12-21 16:45:00|5395.5|5389.5|5398.8|5392.8|5398.9|5392.9|5388.9|5382.9|288
1640105400000|2021-12-21 16:50:00|5399.3|5393.3|5384.4|5378.4|5402.4|5396.4|5383.4|5377.4|79
1640105700000|2021-12-21 16:55:00|5384.3|5378.3|5388.4|5382.4|5388.8|5382.8|5380.9|5374.9|179
1640106000000|2021-12-21 17:00:00|5388.8|5382.8|5393.9|5387.9|5398.8|5392.8|5387.9|5381.9|33
1640106300000|2021-12-21 17:05:00|5394|5388|5395.4|5389.4|5397.8|5391.8|5390.4|5384.4|46
1640106600000|2021-12-21 17:10:00|5394.9|5388.9|5395.9|5389.9|5396.4|5390.4|5387.8|5381.8|95
1640106900000|2021-12-21 17:15:00|5395.8|5389.8|5395.8|5389.8|5399.9|5393.9|5394.9|5388.9|64
1640107200000|2021-12-21 17:20:00|5395.4|5389.4|5389.8|5383.8|5395.4|5389.4|5384.9|5378.9|57
1640107500000|2021-12-21 17:25:00|5389.4|5383.4|5388.3|5382.3|5392.8|5386.8|5382.4|5376.4|50
1640107800000|2021-12-21 17:30:00|5388.9|5382.9|5386.3|5380.3|5389.4|5383.4|5381.4|5375.4|378
1640108100000|2021-12-21 17:35:00|5385.9|5379.9|5382.9|5376.9|5387.3|5381.3|5380.1|5374.1|327
1640108400000|2021-12-21 17:40:00|5383|5377|5379.4|5373.4|5384.4|5378.4|5378.9|5372.9|29
1640108700000|2021-12-21 17:45:00|5379.5|5373.5|5379.4|5373.4|5382.8|5376.8|5375.8|5369.8|219
1640109000000|2021-12-21 17:50:00|5379.9|5373.9|5392.9|5386.9|5395.4|5389.4|5379.9|5373.9|98
1640109300000|2021-12-21 17:55:00|5392.4|5386.4|5393.9|5387.9|5396|5390|5389.9|5383.9|49
1640109600000|2021-12-21 18:00:00|5394|5388|5395.4|5389.4|5399.9|5393.9|5393.8|5387.8|133
1640109900000|2021-12-21 18:05:00|5395.9|5389.9|5393.4|5387.4|5398|5392|5393.3|5387.3|190
1640110200000|2021-12-21 18:10:00|5393.8|5387.8|5395.9|5389.9|5399.9|5393.9|5393.4|5387.4|79
1640110500000|2021-12-21 18:15:00|5395.8|5389.8|5394.4|5388.4|5405.4|5399.4|5393|5387|655
1640110800000|2021-12-21 18:20:00|5394.8|5388.8|5396.9|5390.9|5399.4|5393.4|5394.4|5388.4|90
1640111100000|2021-12-21 18:25:00|5397|5391|5394.5|5388.5|5398.9|5392.9|5392.3|5386.3|60
1640111400000|2021-12-21 18:30:00|5394|5388|5389.9|5383.9|5396|5390|5387.5|5381.5|70
1640111700000|2021-12-21 18:35:00|5389.8|5383.8|5398.5|5392.5|5401|5395|5389.8|5383.8|74
1640112000000|2021-12-21 18:40:00|5398.9|5392.9|5402|5396|5403|5397|5398.9|5392.9|218
1640112300000|2021-12-21 18:45:00|5402.4|5396.4|5400.9|5394.9|5402.5|5396.5|5397.4|5391.4|57
1640112600000|2021-12-21 18:50:00|5401.1|5395.1|5396.5|5390.5|5401.5|5395.5|5392.5|5386.5|128
1640112900000|2021-12-21 18:55:00|5396.4|5390.4|5392.9|5386.9|5403.4|5397.4|5389.5|5383.5|224
1640113200000|2021-12-21 19:00:00|5393|5387|5399.4|5393.4|5399.9|5393.9|5390.8|5384.8|95
1640113500000|2021-12-21 19:05:00|5398.5|5392.5|5396.2|5390.2|5402.4|5396.4|5395.6|5389.6|291
1640113800000|2021-12-21 19:10:00|5396.1|5390.1|5391.6|5385.6|5403.7|5397.7|5390.2|5384.2|1086
1640114100000|2021-12-21 19:15:00|5390.7|5384.7|5395.9|5389.9|5404.6|5398.6|5389.8|5383.8|561
1640134800000|2021-12-22 01:00:00|5399.1|5393.1|5406.7|5400.7|5412.2|5406.2|5396.7|5390.7|88
1640135100000|2021-12-22 01:05:00|5406.6|5400.6|5410.5|5404.5|5412.1|5406.1|5405.5|5399.5|38
1640135400000|2021-12-22 01:10:00|5410.1|5404.1|5409.5|5403.5|5410.1|5404.1|5404.7|5398.7|6
1640135700000|2021-12-22 01:15:00|5409.1|5403.1|5406|5400|5410.5|5404.5|5405|5399|24
1640136000000|2021-12-22 01:20:00|5408|5402|5413.5|5407.5|5414|5408|5408|5402|9
1640136300000|2021-12-22 01:25:00|5413.6|5407.6|5417.1|5411.1|5419.6|5413.6|5412.6|5406.6|13
1640136600000|2021-12-22 01:30:00|5417.3|5411.3|5420.6|5414.6|5421.1|5415.1|5416.7|5410.7|8
1640136900000|2021-12-22 01:35:00|5421.6|5415.6|5427.7|5421.7|5429.6|5423.6|5420.6|5414.6|46
1640137200000|2021-12-22 01:40:00|5428.5|5422.5|5426.1|5420.1|5428.5|5422.5|5425.3|5419.3|16
1640137500000|2021-12-22 01:45:00|5425.7|5419.7|5424.5|5418.5|5426.7|5420.7|5423.1|5417.1|8
1640137800000|2021-12-22 01:50:00|5423.5|5417.5|5425.6|5419.6|5427.5|5421.5|5423|5417|164
1640138100000|2021-12-22 01:55:00|5424.6|5418.6|5424.6|5418.6|5426.1|5420.1|5423.6|5417.6|4
1640138400000|2021-12-22 02:00:00|5425|5419|5419.7|5413.7|5426.6|5420.6|5419.7|5413.7|13
1640138700000|2021-12-22 02:05:00|5420.2|5414.2|5423.2|5417.2|5423.6|5417.6|5418.7|5412.7|7
1640139000000|2021-12-22 02:10:00|5423.6|5417.6|5420.7|5414.7|5426.6|5420.6|5420.3|5414.3|36
1640139300000|2021-12-22 02:15:00|5420.8|5414.8|5418.2|5412.2|5422.1|5416.1|5418.2|5412.2|57
1640139600000|2021-12-22 02:20:00|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|0
1640139900000|2021-12-22 02:25:00|5416.2|5410.2|5418.7|5412.7|5419.1|5413.1|5415.7|5409.7|9
1640140200000|2021-12-22 02:30:00|5418.2|5412.2|5418.2|5412.2|5419.1|5413.1|5416.2|5410.2|4
1640140500000|2021-12-22 02:35:00|5417.7|5411.7|5425.1|5419.1|5431.1|5425.1|5417.7|5411.7|23
1640140800000|2021-12-22 02:40:00|5425.7|5419.7|5411.2|5405.2|5426.1|5420.1|5411.2|5405.2|22
1640141100000|2021-12-22 02:45:00|5410.7|5404.7|5411.2|5405.2|5411.7|5405.7|5406.7|5400.7|6
1640141400000|2021-12-22 02:50:00|5411|5405|5409.6|5403.6|5411|5405|5407.6|5401.6|2
1640141700000|2021-12-22 02:55:00|5410.1|5404.1|5409.7|5403.7|5411.2|5405.2|5407.2|5401.2|3
1640142000000|2021-12-22 03:00:00|5410.2|5404.2|5412.7|5406.7|5416.6|5410.6|5409.7|5403.7|42
1640142300000|2021-12-22 03:05:00|5411.9|5405.9|5415.2|5409.2|5415.7|5409.7|5409.7|5403.7|15
1640142600000|2021-12-22 03:10:00|5415.7|5409.7|5418.7|5412.7|5418.7|5412.7|5415.2|5409.2|8
1640142900000|2021-12-22 03:15:00|5418.6|5412.6|5417.2|5411.2|5418.7|5412.7|5416.2|5410.2|6
1640143200000|2021-12-22 03:20:00|5417.3|5411.3|5417.1|5411.1|5418.7|5412.7|5416.7|5410.7|5
1640143500000|2021-12-22 03:25:00|5417.2|5411.2|5421.7|5415.7|5422.7|5416.7|5417.2|5411.2|1
1640143800000|2021-12-22 03:30:00|5422.2|5416.2|5428.7|5422.7|5429.2|5423.2|5422.2|5416.2|17
1640144100000|2021-12-22 03:35:00|5428.3|5422.3|5426.4|5420.4|5429.3|5423.3|5426.4|5420.4|8
1640144400000|2021-12-22 03:40:00|5426.9|5420.9|5425.9|5419.9|5427.9|5421.9|5425.5|5419.5|11
1640144700000|2021-12-22 03:45:00|5426.4|5420.4|5428.4|5422.4|5430.3|5424.3|5426.4|5420.4|8
1640145000000|2021-12-22 03:50:00|5428.8|5422.8|5432.3|5426.3|5434.3|5428.3|5428.4|5422.4|37
1640145300000|2021-12-22 03:55:00|5432.8|5426.8|5433.3|5427.3|5433.8|5427.8|5432.3|5426.3|1
1640145600000|2021-12-22 04:00:00|5432.8|5426.8|5432.4|5426.4|5434.3|5428.3|5431.8|5425.8|0
1640145900000|2021-12-22 04:05:00|5432.5|5426.5|5431.9|5425.9|5433.3|5427.3|5431.4|5425.4|17
1640146200000|2021-12-22 04:10:00|5431.8|5425.8|5431.4|5425.4|5433.3|5427.3|5431.4|5425.4|0
1640146500000|2021-12-22 04:15:00|5431.9|5425.9|5432.9|5426.9|5433.4|5427.4|5431.9|5425.9|1
1640146800000|2021-12-22 04:20:00|5432.4|5426.4|5430.8|5424.8|5434.8|5428.8|5430.4|5424.4|1
1640147100000|2021-12-22 04:25:00|5430.4|5424.4|5429.9|5423.9|5430.8|5424.8|5429.4|5423.4|0
1640147400000|2021-12-22 04:30:00|5430.3|5424.3|5429.3|5423.3|5430.3|5424.3|5429.3|5423.3|1
1640147700000|2021-12-22 04:35:00|5429.8|5423.8|5429.3|5423.3|5430.2|5424.2|5429.3|5423.3|4
1640148000000|2021-12-22 04:40:00|5429.8|5423.8|5428.8|5422.8|5429.8|5423.8|5428.8|5422.8|0
1640148300000|2021-12-22 04:45:00|5428.3|5422.3|5428.8|5422.8|5429.3|5423.3|5428.3|5422.3|6
1640148600000|2021-12-22 04:50:00|5428.4|5422.4|5430.3|5424.3|5430.3|5424.3|5428.4|5422.4|0
1640148900000|2021-12-22 04:55:00|5429.8|5423.8|5428.3|5422.3|5429.8|5423.8|5428.3|5422.3|5
1640149200000|2021-12-22 05:00:00|5427.3|5421.3|5425.9|5419.9|5427.3|5421.3|5424.9|5418.9|6
1640149500000|2021-12-22 05:05:00|5425.8|5419.8|5424.4|5418.4|5425.8|5419.8|5423.9|5417.9|0
1640149800000|2021-12-22 05:10:00|5423.9|5417.9|5422.4|5416.4|5424.4|5418.4|5422.3|5416.3|3
1640150100000|2021-12-22 05:15:00|5424.3|5418.3|5423.4|5417.4|5424.8|5418.8|5423.4|5417.4|3
1640150400000|2021-12-22 05:20:00|5423.9|5417.9|5424.9|5418.9|5424.9|5418.9|5423.4|5417.4|2
1640150700000|2021-12-22 05:25:00|5426.8|5420.8|5430.3|5424.3|5430.3|5424.3|5426.8|5420.8|2
1640151000000|2021-12-22 05:30:00|5429.4|5423.4|5431.4|5425.4|5431.4|5425.4|5427|5421|24
1640151300000|2021-12-22 05:35:00|5432.9|5426.9|5434.9|5428.9|5435.9|5429.9|5432.4|5426.4|10
1640151600000|2021-12-22 05:40:00|5434.4|5428.4|5436.3|5430.3|5436.3|5430.3|5431.9|5425.9|7
1640151900000|2021-12-22 05:45:00|5436.4|5430.4|5440.4|5434.4|5441.9|5435.9|5436.3|5430.3|35
1640152200000|2021-12-22 05:50:00|5440.8|5434.8|5440.9|5434.9|5443.8|5437.8|5440.4|5434.4|28
1640152500000|2021-12-22 05:55:00|5441.3|5435.3|5442.9|5436.9|5443.8|5437.8|5440.9|5434.9|16
1640152800000|2021-12-22 06:00:00|5443.3|5437.3|5445.9|5439.9|5446.3|5440.3|5441.4|5435.4|29
1640153100000|2021-12-22 06:05:00|5445.4|5439.4|5446.9|5440.9|5448.4|5442.4|5444.9|5438.9|8
1640153400000|2021-12-22 06:10:00|5446.4|5440.4|5441.9|5435.9|5447.3|5441.3|5441.9|5435.9|7
1640153700000|2021-12-22 06:15:00|5442.4|5436.4|5441.4|5435.4|5442.4|5436.4|5439.4|5433.4|2
1640154000000|2021-12-22 06:20:00|5441.3|5435.3|5441|5435|5441.9|5435.9|5438.8|5432.8|5
1640154300000|2021-12-22 06:25:00|5441.4|5435.4|5440.9|5434.9|5441.4|5435.4|5437.5|5431.5|4
1640154600000|2021-12-22 06:30:00|5441|5435|5432.9|5426.9|5442|5436|5432|5426|7
1640154900000|2021-12-22 06:35:00|5432.6|5426.6|5436.5|5430.5|5438|5432|5429.5|5423.5|12
1640155200000|2021-12-22 06:40:00|5436.6|5430.6|5442.5|5436.5|5444.9|5438.9|5436.6|5430.6|7
1640155500000|2021-12-22 06:45:00|5442.4|5436.4|5442.5|5436.5|5444.9|5438.9|5441|5435|2
1640155800000|2021-12-22 06:50:00|5442|5436|5442.4|5436.4|5442.5|5436.5|5441|5435|35
1640156100000|2021-12-22 06:55:00|5441.5|5435.5|5439.5|5433.5|5441.5|5435.5|5434.9|5428.9|20
1640156400000|2021-12-22 07:00:00|5438.9|5432.9|5437.9|5431.9|5440.4|5434.4|5437|5431|10
1640156700000|2021-12-22 07:05:00|5437|5431|5435.4|5429.4|5438.8|5432.8|5435|5429|4
1640157000000|2021-12-22 07:10:00|5435.5|5429.5|5443.5|5437.5|5444.9|5438.9|5435.5|5429.5|2
1640157300000|2021-12-22 07:15:00|5443|5437|5447.8|5441.8|5447.8|5441.8|5443|5437|16
1640157600000|2021-12-22 07:20:00|5447.3|5441.3|5443.4|5437.4|5447.3|5441.3|5442|5436|6
1640157900000|2021-12-22 07:25:00|5443|5437|5447.5|5441.5|5447.5|5441.5|5443|5437|4
1640158200000|2021-12-22 07:30:00|5447.9|5441.9|5446|5440|5447.9|5441.9|5445|5439|8
1640158500000|2021-12-22 07:35:00|5446.4|5440.4|5444.9|5438.9|5447|5441|5444|5438|7
1640158800000|2021-12-22 07:40:00|5444.5|5438.5|5436.5|5430.5|5445.4|5439.4|5435.9|5429.9|18
1640159100000|2021-12-22 07:45:00|5437.4|5431.4|5436|5430|5437.4|5431.4|5433.4|5427.4|6
1640159400000|2021-12-22 07:50:00|5435.9|5429.9|5433.5|5427.5|5437.5|5431.5|5433.5|5427.5|8
1640159700000|2021-12-22 07:55:00|5434.8|5428.8|5433.4|5427.4|5437.8|5431.8|5433.4|5427.4|6
1640160000000|2021-12-22 08:00:00|5433.5|5427.5|5428.3|5422.3|5434|5428|5427.9|5421.9|11
1640160300000|2021-12-22 08:05:00|5427.9|5421.9|5426.9|5420.9|5433|5427|5426.8|5420.8|18
1640160600000|2021-12-22 08:10:00|5428.9|5422.9|5436.3|5430.3|5438.8|5432.8|5426.8|5420.8|10
1640160900000|2021-12-22 08:15:00|5436.2|5430.2|5436.4|5430.4|5438.3|5432.3|5434|5428|7
1640161200000|2021-12-22 08:20:00|5436|5430|5430.8|5424.8|5436.4|5430.4|5429.4|5423.4|9
1640161500000|2021-12-22 08:25:00|5429.5|5423.5|5432|5426|5432.8|5426.8|5428.5|5422.5|8
1640161800000|2021-12-22 08:30:00|5431.9|5425.9|5431.8|5425.8|5431.9|5425.9|5428|5422|2
1640162100000|2021-12-22 08:35:00|5431.4|5425.4|5429|5423|5432.4|5426.4|5428.1|5422.1|0
1640162400000|2021-12-22 08:40:00|5428.5|5422.5|5428.5|5422.5|5430.4|5424.4|5428|5422|2
1640162700000|2021-12-22 08:45:00|5428|5422|5440.8|5434.8|5440.8|5434.8|5423|5417|22
1640163000000|2021-12-22 08:50:00|5440.4|5434.4|5438|5432|5440.9|5434.9|5435.5|5429.5|7
1640163300000|2021-12-22 08:55:00|5437.8|5431.8|5434.9|5428.9|5438|5432|5434.9|5428.9|13
1640163600000|2021-12-22 09:00:00|5435.4|5429.4|5428.5|5422.5|5435.8|5429.8|5428.5|5422.5|1
1640163900000|2021-12-22 09:05:00|5429.4|5423.4|5428.4|5422.4|5431.5|5425.5|5425.3|5419.3|2
1640164200000|2021-12-22 09:10:00|5428.3|5422.3|5430|5424|5430.9|5424.9|5427.9|5421.9|0
1640164500000|2021-12-22 09:15:00|5429.9|5423.9|5434.8|5428.8|5434.8|5428.8|5427.9|5421.9|3
1640164800000|2021-12-22 09:20:00|5434.4|5428.4|5435.9|5429.9|5436.4|5430.4|5433.9|5427.9|1
1640165100000|2021-12-22 09:25:00|5435.8|5429.8|5435.5|5429.5|5436.9|5430.9|5433|5427|0
1640165400000|2021-12-22 09:30:00|5436|5430|5440.5|5434.5|5441.4|5435.4|5433.5|5427.5|4
1640165700000|2021-12-22 09:35:00|5441|5435|5445.4|5439.4|5450.2|5444.2|5439.5|5433.5|21
1640166000000|2021-12-22 09:40:00|5445.5|5439.5|5445.8|5439.8|5446.8|5440.8|5444.9|5438.9|6
1640166300000|2021-12-22 09:45:00|5446.4|5440.4|5446|5440|5449.3|5443.3|5442.4|5436.4|15
1640166600000|2021-12-22 09:50:00|5447.9|5441.9|5447.4|5441.4|5448|5442|5447|5441|22
1640166900000|2021-12-22 09:55:00|5447|5441|5440|5434|5447|5441|5439|5433|6
1640167200000|2021-12-22 10:00:00|5439.5|5433.5|5439.9|5433.9|5441.5|5435.5|5438.9|5432.9|10
1640167500000|2021-12-22 10:05:00|5439.5|5433.5|5441.4|5435.4|5441.4|5435.4|5439|5433|12
1640167800000|2021-12-22 10:10:00|5440.9|5434.9|5441.9|5435.9|5441.9|5435.9|5439.9|5433.9|0
1640168100000|2021-12-22 10:15:00|5441.8|5435.8|5439.9|5433.9|5441.9|5435.9|5439.9|5433.9|12
1640168400000|2021-12-22 10:20:00|5439.8|5433.8|5446.4|5440.4|5446.4|5440.4|5437.9|5431.9|4
1640168700000|2021-12-22 10:25:00|5446.3|5440.3|5448.4|5442.4|5448.8|5442.8|5443.4|5437.4|5
1640169000000|2021-12-22 10:30:00|5447.9|5441.9|5448.4|5442.4|5450.9|5444.9|5446.4|5440.4|5
1640169300000|2021-12-22 10:35:00|5448.3|5442.3|5448.9|5442.9|5449.9|5443.9|5445.9|5439.9|8
1640169600000|2021-12-22 10:40:00|5448.4|5442.4|5445.3|5439.3|5448.4|5442.4|5444|5438|4
1640169900000|2021-12-22 10:45:00|5444.9|5438.9|5445.5|5439.5|5446.9|5440.9|5444|5438|8
1640170200000|2021-12-22 10:50:00|5445.9|5439.9|5446.9|5440.9|5450.9|5444.9|5445|5439|5
1640170500000|2021-12-22 10:55:00|5446.5|5440.5|5447.9|5441.9|5447.9|5441.9|5445.5|5439.5|9
1640170800000|2021-12-22 11:00:00|5447.1|5441.1|5454.9|5448.9|5455.7|5449.7|5447|5441|19
1640171100000|2021-12-22 11:05:00|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5451.5|5445.5|6
1640171400000|2021-12-22 11:10:00|5454.5|5448.5|5448.8|5442.8|5454.5|5448.5|5448.5|5442.5|5
1640171700000|2021-12-22 11:15:00|5449|5443|5452.4|5446.4|5452.8|5446.8|5447.4|5441.4|1
1640172000000|2021-12-22 11:20:00|5452|5446|5452.9|5446.9|5452.9|5446.9|5450|5444|78
1640172300000|2021-12-22 11:25:00|5453.3|5447.3|5453.9|5447.9|5454|5448|5448|5442|14
1640172600000|2021-12-22 11:30:00|5452.9|5446.9|5451.4|5445.4|5453|5447|5446.9|5440.9|12
1640172900000|2021-12-22 11:35:00|5450.9|5444.9|5446|5440|5451.9|5445.9|5445|5439|4
1640173200000|2021-12-22 11:40:00|5446.4|5440.4|5446.5|5440.5|5447.4|5441.4|5444.9|5438.9|5
1640173500000|2021-12-22 11:45:00|5446.9|5440.9|5448.5|5442.5|5450.4|5444.4|5446.4|5440.4|6
1640173800000|2021-12-22 11:50:00|5448|5442|5447|5441|5448|5442|5446|5440|2
1640174100000|2021-12-22 11:55:00|5446.5|5440.5|5449.5|5443.5|5450.5|5444.5|5446.4|5440.4|3
1640174400000|2021-12-22 12:00:00|5449.4|5443.4|5445.9|5439.9|5450.4|5444.4|5445.1|5439.1|3
1640174700000|2021-12-22 12:05:00|5446|5440|5447.9|5441.9|5448.5|5442.5|5444.9|5438.9|1
1640175000000|2021-12-22 12:10:00|5447.4|5441.4|5448.5|5442.5|5449.5|5443.5|5446.4|5440.4|7
1640175300000|2021-12-22 12:15:00|5448.9|5442.9|5446.9|5440.9|5448.9|5442.9|5445.9|5439.9|3
1640175600000|2021-12-22 12:20:00|5446.5|5440.5|5444.9|5438.9|5446.9|5440.9|5444.9|5438.9|4
1640175900000|2021-12-22 12:25:00|5446.8|5440.8|5447|5441|5447.3|5441.3|5444.9|5438.9|6
1640176200000|2021-12-22 12:30:00|5446|5440|5450.8|5444.8|5452.5|5446.5|5445.5|5439.5|65
1640176500000|2021-12-22 12:35:00|5450.4|5444.4|5449.5|5443.5|5450.9|5444.9|5448|5442|9
1640176800000|2021-12-22 12:40:00|5450|5444|5451.5|5445.5|5452.9|5446.9|5449|5443|1
1640177100000|2021-12-22 12:45:00|5450.9|5444.9|5451.9|5445.9|5452.4|5446.4|5450|5444|1
1640177400000|2021-12-22 12:50:00|5451.8|5445.8|5448.5|5442.5|5452|5446|5448.5|5442.5|3
1640177700000|2021-12-22 12:55:00|5448.2|5442.2|5448.9|5442.9|5451.8|5445.8|5446.4|5440.4|173
1640178000000|2021-12-22 13:00:00|5449|5443|5452.5|5446.5|5455.4|5449.4|5448.4|5442.4|26
1640178300000|2021-12-22 13:05:00|5452.6|5446.6|5459.5|5453.5|5462.9|5456.9|5452.6|5446.6|129
1640178600000|2021-12-22 13:10:00|5459.4|5453.4|5475|5469|5479.3|5473.3|5456.4|5450.4|26
1640178900000|2021-12-22 13:15:00|5473|5467|5472|5466|5473|5467|5461.9|5455.9|39
1640179200000|2021-12-22 13:20:00|5472.4|5466.4|5464.4|5458.4|5475.1|5469.1|5462|5456|64
1640179500000|2021-12-22 13:25:00|5464.3|5458.3|5460.9|5454.9|5465.9|5459.9|5458.4|5452.4|38
1640179800000|2021-12-22 13:30:00|5460.5|5454.5|5456|5450|5463.9|5457.9|5452.5|5446.5|74
1640180100000|2021-12-22 13:35:00|5455.9|5449.9|5454.6|5448.6|5458.4|5452.4|5448.4|5442.4|63
1640180400000|2021-12-22 13:40:00|5454.5|5448.5|5456.6|5450.6|5460.6|5454.6|5453.7|5447.7|41
1640183400000|2021-12-22 14:30:00|5449.9|5443.9|5506.6|5500.6|5509.3|5503.3|5446|5440|987
1640183700000|2021-12-22 14:35:00|5506.1|5500.1|5484.4|5478.4|5506.6|5500.6|5476|5470|278
1640184000000|2021-12-22 14:40:00|5484|5478|5473.4|5467.4|5489.3|5483.3|5472.9|5466.9|154
1640184300000|2021-12-22 14:45:00|5473.9|5467.9|5476.4|5470.4|5483.5|5477.5|5466.5|5460.5|385
1640184600000|2021-12-22 14:50:00|5475.9|5469.9|5474.4|5468.4|5480.6|5474.6|5465.3|5459.3|263
1640184900000|2021-12-22 14:55:00|5474|5468|5467.3|5461.3|5476.4|5470.4|5465.6|5459.6|181
1640185200000|2021-12-22 15:00:00|5466.9|5460.9|5469.4|5463.4|5469.4|5463.4|5458.5|5452.5|414
1640185500000|2021-12-22 15:05:00|5469.5|5463.5|5464.4|5458.4|5471.4|5465.4|5462.4|5456.4|613
1640185800000|2021-12-22 15:10:00|5465.3|5459.3|5471.9|5465.9|5473.9|5467.9|5464.5|5458.5|132
1640186100000|2021-12-22 15:15:00|5475.4|5469.4|5471.3|5465.3|5476.4|5470.4|5463.4|5457.4|316
1640186400000|2021-12-22 15:20:00|5471.4|5465.4|5473.3|5467.3|5476.4|5470.4|5466.5|5460.5|362
1640186700000|2021-12-22 15:25:00|5473.4|5467.4|5473.5|5467.5|5480.3|5474.3|5472.9|5466.9|55
1640187000000|2021-12-22 15:30:00|5473.9|5467.9|5475.4|5469.4|5478.4|5472.4|5472.9|5466.9|172
1640187300000|2021-12-22 15:35:00|5474.9|5468.9|5480.4|5474.4|5481.8|5475.8|5472.9|5466.9|461
1640187600000|2021-12-22 15:40:00|5480.9|5474.9|5476.4|5470.4|5481.8|5475.8|5473.3|5467.3|466
1640187900000|2021-12-22 15:45:00|5476.9|5470.9|5477.4|5471.4|5484.9|5478.9|5476.9|5470.9|113
1640188200000|2021-12-22 15:50:00|5478.4|5472.4|5483.9|5477.9|5484.9|5478.9|5477.9|5471.9|62
1640188500000|2021-12-22 15:55:00|5482.9|5476.9|5477.5|5471.5|5486.9|5480.9|5475.4|5469.4|109
1640188800000|2021-12-22 16:00:00|5477.4|5471.4|5479.3|5473.3|5483.9|5477.9|5473.9|5467.9|81
1640189100000|2021-12-22 16:05:00|5478.8|5472.8|5475.4|5469.4|5479.3|5473.3|5472.9|5466.9|150
1640189400000|2021-12-22 16:10:00|5475.3|5469.3|5482.3|5476.3|5483.9|5477.9|5475.3|5469.3|131
1640189700000|2021-12-22 16:15:00|5481.8|5475.8|5479.4|5473.4|5482.8|5476.8|5478.4|5472.4|85
1640190000000|2021-12-22 16:20:00|5479.3|5473.3|5465.4|5459.4|5479.4|5473.4|5460.5|5454.5|109
1640190300000|2021-12-22 16:25:00|5465.5|5459.5|5457.4|5451.4|5465.5|5459.5|5451.4|5445.4|98
1640190600000|2021-12-22 16:30:00|5458.4|5452.4|5456.9|5450.9|5462.4|5456.4|5454.4|5448.4|42
1640190900000|2021-12-22 16:35:00|5456.8|5450.8|5458.3|5452.3|5459.4|5453.4|5452|5446|98
1640191200000|2021-12-22 16:40:00|5457.9|5451.9|5455.5|5449.5|5461.5|5455.5|5452.5|5446.5|185
1640191500000|2021-12-22 16:45:00|5456|5450|5453.6|5447.6|5457.1|5451.1|5450.2|5444.2|506
1640191800000|2021-12-22 16:50:00|5453.7|5447.7|5453.6|5447.6|5457|5451|5450.2|5444.2|58
1640192100000|2021-12-22 16:55:00|5453.7|5447.7|5458.5|5452.5|5458.5|5452.5|5453|5447|64
1640192400000|2021-12-22 17:00:00|5458.1|5452.1|5452.7|5446.7|5459.5|5453.5|5452.1|5446.1|146
1640192700000|2021-12-22 17:05:00|5453.1|5447.1|5458.5|5452.5|5459.5|5453.5|5453.1|5447.1|360
1640193000000|2021-12-22 17:10:00|5458.1|5452.1|5461.1|5455.1|5461.1|5455.1|5455.2|5449.2|118
1640193300000|2021-12-22 17:15:00|5462.1|5456.1|5459.1|5453.1|5465.1|5459.1|5458.6|5452.6|40
1640193600000|2021-12-22 17:20:00|5459.6|5453.6|5459.6|5453.6|5461.2|5455.2|5454.7|5448.7|111
1640193900000|2021-12-22 17:25:00|5459.7|5453.7|5462.2|5456.2|5466.1|5460.1|5459.1|5453.1|73
1640194200000|2021-12-22 17:30:00|5462.6|5456.6|5462.7|5456.7|5465.1|5459.1|5459.2|5453.2|43
1640194500000|2021-12-22 17:35:00|5461.7|5455.7|5462.1|5456.1|5465.1|5459.1|5460.2|5454.2|134
1640194800000|2021-12-22 17:40:00|5461.7|5455.7|5459.1|5453.1|5464.7|5458.7|5459.1|5453.1|54
1640195100000|2021-12-22 17:45:00|5459.5|5453.5|5460.6|5454.6|5462.6|5456.6|5459.1|5453.1|51
1640195400000|2021-12-22 17:50:00|5460.1|5454.1|5463.7|5457.7|5467.3|5461.3|5460.1|5454.1|659
1640195700000|2021-12-22 17:55:00|5463.3|5457.3|5464.8|5458.8|5466.3|5460.3|5463.3|5457.3|395
1640196000000|2021-12-22 18:00:00|5465.3|5459.3|5465.3|5459.3|5467.3|5461.3|5464.3|5458.3|280
1640196300000|2021-12-22 18:05:00|5464.8|5458.8|5465.8|5459.8|5467.3|5461.3|5463.3|5457.3|29
1640196600000|2021-12-22 18:10:00|5465.7|5459.7|5468.7|5462.7|5468.7|5462.7|5463.8|5457.8|170
1640196900000|2021-12-22 18:15:00|5468.6|5462.6|5465.7|5459.7|5468.6|5462.6|5463.2|5457.2|45
1640197200000|2021-12-22 18:20:00|5464.7|5458.7|5468|5462|5468.1|5462.1|5463.8|5457.8|302
1640197500000|2021-12-22 18:25:00|5467.6|5461.6|5480.7|5474.7|5481.1|5475.1|5466.6|5460.6|92
1640197800000|2021-12-22 18:30:00|5481.1|5475.1|5487.7|5481.7|5488.6|5482.6|5478.1|5472.1|170
1640198100000|2021-12-22 18:35:00|5487.6|5481.6|5485.5|5479.5|5496.2|5490.2|5483.7|5477.7|387
1640198400000|2021-12-22 18:40:00|5485.1|5479.1|5484.6|5478.6|5490.6|5484.6|5479.6|5473.6|51
1640198700000|2021-12-22 18:45:00|5484.1|5478.1|5486.6|5480.6|5490.6|5484.6|5482.6|5476.6|66
1640199000000|2021-12-22 18:50:00|5487.5|5481.5|5496.6|5490.6|5497.7|5491.7|5486.2|5480.2|107
1640199300000|2021-12-22 18:55:00|5496.7|5490.7|5498.1|5492.1|5504.5|5498.5|5495.7|5489.7|120
1640199600000|2021-12-22 19:00:00|5497.6|5491.6|5498.6|5492.6|5505.4|5499.4|5496|5490|223
1640199900000|2021-12-22 19:05:00|5498.1|5492.1|5488.3|5482.3|5498.1|5492.1|5487.3|5481.3|510
1640200200000|2021-12-22 19:10:00|5487.8|5481.8|5485.9|5479.9|5490.3|5484.3|5479.3|5473.3|1765
1640200500000|2021-12-22 19:15:00|5486.3|5480.3|5483.8|5477.8|5487.5|5481.5|5478.6|5472.6|356
1640221200000|2021-12-23 01:00:00|5486.5|5480.5|5485.9|5479.9|5495.4|5487.4|5473.4|5467.4|31
1640221500000|2021-12-23 01:05:00|5485.8|5479.8|5481.4|5475.4|5486.3|5480.3|5475.9|5469.9|6
1640221800000|2021-12-23 01:10:00|5480.4|5474.4|5484.4|5478.4|5485.3|5479.3|5479.9|5473.9|0
1640222100000|2021-12-23 01:15:00|5484.8|5478.8|5478.9|5472.9|5489.9|5483.9|5478.4|5472.4|9
1640222400000|2021-12-23 01:20:00|5478.4|5472.4|5479.4|5473.4|5482.3|5476.3|5478.4|5472.4|0
1640222700000|2021-12-23 01:25:00|5480.4|5474.4|5479.4|5473.4|5485.3|5479.3|5476.8|5470.8|5
1640223000000|2021-12-23 01:30:00|5478.9|5472.9|5478.3|5472.3|5480.4|5474.4|5475.4|5469.4|37
1640223300000|2021-12-23 01:35:00|5476.9|5470.9|5480.8|5474.8|5480.8|5474.8|5473.9|5467.9|0
1640223600000|2021-12-23 01:40:00|5480.4|5474.4|5479.4|5473.4|5481.9|5475.9|5474.5|5468.5|5
1640223900000|2021-12-23 01:45:00|5479.8|5473.8|5480.8|5474.8|5482.4|5476.4|5478.5|5472.5|0
1640224200000|2021-12-23 01:50:00|5480.9|5474.9|5481.9|5475.9|5482.4|5476.4|5480.4|5474.4|1
1640224500000|2021-12-23 01:55:00|5481.4|5475.4|5480.9|5474.9|5481.8|5475.8|5479.9|5473.9|0
1640224800000|2021-12-23 02:00:00|5480.5|5474.5|5477.4|5471.4|5480.5|5474.5|5475.6|5469.6|5
1640225100000|2021-12-23 02:05:00|5477.5|5471.5|5478.4|5472.4|5478.4|5472.4|5476.5|5470.5|0
1640225400000|2021-12-23 02:10:00|5479.8|5473.8|5480.5|5474.5|5481.3|5475.3|5478.8|5472.8|0
1640225700000|2021-12-23 02:15:00|5480.3|5474.3|5479.5|5473.5|5480.4|5474.4|5479.1|5473.1|0
1640226000000|2021-12-23 02:20:00|5479.4|5473.4|5480.4|5474.4|5480.9|5474.9|5478.9|5472.9|0
1640226300000|2021-12-23 02:25:00|5480.9|5474.9|5480.3|5474.3|5481.8|5475.8|5480.3|5474.3|1
1640226600000|2021-12-23 02:30:00|5480.4|5474.4|5478.9|5472.9|5481.4|5475.4|5476.4|5470.4|1
1640226900000|2021-12-23 02:35:00|5479.4|5473.4|5477.9|5471.9|5481.3|5475.3|5475.5|5469.5|0
1640227200000|2021-12-23 02:40:00|5478.3|5472.3|5474.4|5468.4|5478.4|5472.4|5473.8|5467.8|26
1640227500000|2021-12-23 02:45:00|5474.3|5468.3|5475.4|5469.4|5475.4|5469.4|5470|5464|0
1640227800000|2021-12-23 02:50:00|5476.3|5470.3|5476.3|5470.3|5480.3|5474.3|5471.5|5465.5|2
1640228100000|2021-12-23 02:55:00|5476.9|5470.9|5475.9|5469.9|5477.9|5471.9|5475.4|5469.4|0
1640228400000|2021-12-23 03:00:00|5476.8|5470.8|5471.9|5465.9|5476.8|5470.8|5469.5|5463.5|9
1640228700000|2021-12-23 03:05:00|5472.4|5466.4|5470.9|5464.9|5472.4|5466.4|5470.4|5464.4|3
1640229000000|2021-12-23 03:10:00|5471|5465|5477.8|5471.8|5477.8|5471.8|5470.9|5464.9|3
1640229300000|2021-12-23 03:15:00|5478.3|5472.3|5469.9|5463.9|5478.3|5472.3|5469.9|5463.9|4
1640229600000|2021-12-23 03:20:00|5470.4|5464.4|5471.9|5465.9|5472.4|5466.4|5470.4|5464.4|0
1640229900000|2021-12-23 03:25:00|5471.8|5465.8|5473.4|5467.4|5473.4|5467.4|5471.4|5465.4|0
1640230200000|2021-12-23 03:30:00|5472.9|5466.9|5476.9|5470.9|5478.3|5472.3|5472.9|5466.9|2
1640230500000|2021-12-23 03:35:00|5477.3|5471.3|5476.9|5470.9|5477.8|5471.8|5476.9|5470.9|2
1640230800000|2021-12-23 03:40:00|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|0
1640231100000|2021-12-23 03:45:00|5477.3|5471.3|5476.3|5470.3|5477.3|5471.3|5476.3|5470.3|0
1640231400000|2021-12-23 03:50:00|5476.8|5470.8|5478.3|5472.3|5478.8|5472.8|5476.8|5470.8|3
1640231700000|2021-12-23 03:55:00|5477.9|5471.9|5481.9|5475.9|5481.9|5475.9|5477.9|5471.9|1
1640232000000|2021-12-23 04:00:00|5482|5476|5481.9|5475.9|5482|5476|5481.4|5475.4|3
1640232300000|2021-12-23 04:05:00|5481.8|5475.8|5480.5|5474.5|5481.8|5475.8|5480.5|5474.5|0
1640232600000|2021-12-23 04:10:00|5480.9|5474.9|5479.5|5473.5|5480.9|5474.9|5479|5473|1
1640232900000|2021-12-23 04:15:00|5479.9|5473.9|5480.5|5474.5|5481.4|5475.4|5479.9|5473.9|1
1640233200000|2021-12-23 04:20:00|5480.9|5474.9|5481.3|5475.3|5482.4|5476.4|5480.9|5474.9|0
1640233500000|2021-12-23 04:25:00|5480.4|5474.4|5481.9|5475.9|5481.9|5475.9|5480.4|5474.4|3
1640233800000|2021-12-23 04:30:00|5481.5|5475.5|5478.9|5472.9|5481.5|5475.5|5478.9|5472.9|0
1640234100000|2021-12-23 04:35:00|5477.4|5471.4|5476.3|5470.3|5477.8|5471.8|5476.3|5470.3|7
1640234400000|2021-12-23 04:40:00|5476.4|5470.4|5477.2|5471.2|5477.8|5471.8|5476.4|5470.4|4
1640234700000|2021-12-23 04:45:00|5476.4|5470.4|5477.4|5471.4|5478.4|5472.4|5476.4|5470.4|3
1640235000000|2021-12-23 04:50:00|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5476.9|5470.9|0
1640235300000|2021-12-23 04:55:00|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|0
1640235600000|2021-12-23 05:00:00|5476.9|5470.9|5477.9|5471.9|5477.9|5471.9|5476.9|5470.9|0
1640235900000|2021-12-23 05:05:00|5478.4|5472.4|5479.4|5473.4|5479.8|5473.8|5477.9|5471.9|0
1640236200000|2021-12-23 05:10:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1640236500000|2021-12-23 05:15:00|5479.4|5473.4|5477.4|5471.4|5479.9|5473.9|5477.4|5471.4|0
1640236800000|2021-12-23 05:20:00|5477.9|5471.9|5481.4|5475.4|5481.4|5475.4|5477.9|5471.9|1
1640237100000|2021-12-23 05:25:00|5482|5476|5482.9|5476.9|5483.4|5477.4|5481.4|5475.4|15
1640237400000|2021-12-23 05:30:00|5483.4|5477.4|5489.9|5483.9|5494.4|5488.4|5483.4|5477.4|16
1640237700000|2021-12-23 05:35:00|5490|5484|5493.5|5487.5|5494.9|5488.9|5490|5484|12
1640238000000|2021-12-23 05:40:00|5493.4|5487.4|5491.4|5485.4|5493.9|5487.9|5490.9|5484.9|1
1640238300000|2021-12-23 05:45:00|5491.9|5485.9|5491.4|5485.4|5492.4|5486.4|5491.4|5485.4|0
1640238600000|2021-12-23 05:50:00|5491.9|5485.9|5490.4|5484.4|5491.9|5485.9|5489.9|5483.9|1
1640238900000|2021-12-23 05:55:00|5490.9|5484.9|5492.4|5486.4|5492.4|5486.4|5489.9|5483.9|0
1640239200000|2021-12-23 06:00:00|5491.9|5485.9|5486.9|5480.9|5495.9|5489.9|5486.9|5480.9|16
1640239500000|2021-12-23 06:05:00|5487.4|5481.4|5486.4|5480.4|5488.4|5482.4|5486|5480|2
1640239800000|2021-12-23 06:10:00|5486.9|5480.9|5485.5|5479.5|5487.4|5481.4|5484.9|5478.9|4
1640240100000|2021-12-23 06:15:00|5485.9|5479.9|5486|5480|5487.9|5481.9|5484.5|5478.5|6
1640240400000|2021-12-23 06:20:00|5485.5|5479.5|5483.4|5477.4|5486.5|5480.5|5482.9|5476.9|2
1640240700000|2021-12-23 06:25:00|5483.9|5477.9|5485.4|5479.4|5485.9|5479.9|5483.5|5477.5|1
1640241000000|2021-12-23 06:30:00|5485.9|5479.9|5491.4|5485.4|5496.4|5490.4|5485.9|5479.9|10
1640241300000|2021-12-23 06:35:00|5491.9|5485.9|5492.9|5486.9|5493.5|5487.5|5490.9|5484.9|1
1640241600000|2021-12-23 06:40:00|5493.4|5487.4|5500.4|5494.4|5500.4|5494.4|5491.9|5485.9|2
1640241900000|2021-12-23 06:45:00|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5498.4|5492.4|0
1640242200000|2021-12-23 06:50:00|5499.9|5493.9|5499.9|5493.9|5501.4|5495.4|5498.9|5492.9|65
1640242500000|2021-12-23 06:55:00|5499.8|5493.8|5496.4|5490.4|5499.9|5493.9|5496.4|5490.4|0
1640242800000|2021-12-23 07:00:00|5496.9|5490.9|5495.9|5489.9|5497.9|5491.9|5495.4|5489.4|4
1640243100000|2021-12-23 07:05:00|5496.4|5490.4|5498.4|5492.4|5498.9|5492.9|5495.9|5489.9|2
1640243400000|2021-12-23 07:10:00|5498.9|5492.9|5497.4|5491.4|5498.9|5492.9|5496.4|5490.4|0
1640243700000|2021-12-23 07:15:00|5497.5|5491.5|5496.9|5490.9|5498.9|5492.9|5496.4|5490.4|25
1640244000000|2021-12-23 07:20:00|5497.4|5491.4|5495.9|5489.9|5497.9|5491.9|5495.4|5489.4|5
1640244300000|2021-12-23 07:25:00|5496.4|5490.4|5498.9|5492.9|5498.9|5492.9|5495.9|5489.9|14
1640244600000|2021-12-23 07:30:00|5499.9|5493.9|5496.4|5490.4|5500.9|5494.9|5495.9|5489.9|1
1640244900000|2021-12-23 07:35:00|5496.9|5490.9|5496.4|5490.4|5497.4|5491.4|5495.9|5489.9|0
1640245200000|2021-12-23 07:40:00|5495.9|5489.9|5496.9|5490.9|5497.4|5491.4|5495.4|5489.4|0
1640245500000|2021-12-23 07:45:00|5496.4|5490.4|5495.4|5489.4|5496.9|5490.9|5495.4|5489.4|0
1640245800000|2021-12-23 07:50:00|5492.9|5486.9|5493.4|5487.4|5494.9|5488.9|5492.4|5486.4|6
1640246100000|2021-12-23 07:55:00|5493.5|5487.5|5494.4|5488.4|5494.9|5488.9|5493.4|5487.4|0
1640246400000|2021-12-23 08:00:00|5493.5|5487.5|5491.9|5485.9|5493.9|5487.9|5491.5|5485.5|5
1640246700000|2021-12-23 08:05:00|5492|5486|5491.9|5485.9|5492.4|5486.4|5488.4|5482.4|8
1640247000000|2021-12-23 08:10:00|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.4|5485.4|0
1640247300000|2021-12-23 08:15:00|5492.4|5486.4|5488.9|5482.9|5492.4|5486.4|5488.4|5482.4|5
1640247600000|2021-12-23 08:20:00|5488.4|5482.4|5489.4|5483.4|5490.9|5484.9|5488.4|5482.4|3
1640247900000|2021-12-23 08:25:00|5488.9|5482.9|5487.4|5481.4|5490.4|5484.4|5485.4|5479.4|4
1640248200000|2021-12-23 08:30:00|5487|5481|5486.4|5480.4|5487.9|5481.9|5485.9|5479.9|1
1640248500000|2021-12-23 08:35:00|5487.9|5481.9|5487.9|5481.9|5491.9|5485.9|5486.4|5480.4|2
1640248800000|2021-12-23 08:40:00|5487.4|5481.4|5486.4|5480.4|5488.4|5482.4|5485.5|5479.5|0
1640249100000|2021-12-23 08:45:00|5488.8|5482.8|5490.4|5484.4|5490.4|5484.4|5486.4|5480.4|5
1640249400000|2021-12-23 08:50:00|5489.9|5483.9|5489.9|5483.9|5491.4|5485.4|5488.4|5482.4|0
1640249700000|2021-12-23 08:55:00|5489.4|5483.4|5486.9|5480.9|5489.4|5483.4|5484.4|5478.4|2
1640250000000|2021-12-23 09:00:00|5486.4|5480.4|5489.4|5483.4|5490.4|5484.4|5484.4|5478.4|1
1640250300000|2021-12-23 09:05:00|5487.4|5481.4|5482.4|5476.4|5487.4|5481.4|5482.4|5476.4|2
1640250600000|2021-12-23 09:10:00|5482.5|5476.5|5478.9|5472.9|5483.4|5477.4|5478.4|5472.4|2
1640250900000|2021-12-23 09:15:00|5479.4|5473.4|5480|5474|5484.5|5478.5|5478.4|5472.4|29
1640251200000|2021-12-23 09:20:00|5479.4|5473.4|5468.4|5462.4|5479.4|5473.4|5465.9|5459.9|11
1640251500000|2021-12-23 09:25:00|5468.9|5462.9|5465.4|5459.4|5468.9|5462.9|5464.4|5458.4|4
1640251800000|2021-12-23 09:30:00|5465.3|5459.3|5466.9|5460.9|5466.9|5460.9|5461.9|5455.9|0
1640252100000|2021-12-23 09:35:00|5466.4|5460.4|5466.4|5460.4|5469.4|5463.4|5463.4|5457.4|0
1640252400000|2021-12-23 09:40:00|5465.4|5459.4|5463.4|5457.4|5465.4|5459.4|5461.9|5455.9|0
1640252700000|2021-12-23 09:45:00|5463.3|5457.3|5460|5454|5463.4|5457.4|5458.4|5452.4|6
1640253000000|2021-12-23 09:50:00|5460.4|5454.4|5454.9|5448.9|5460.4|5454.4|5453.9|5447.9|6
1640253300000|2021-12-23 09:55:00|5455.4|5449.4|5456.9|5450.9|5459.4|5453.4|5454.4|5448.4|6
1640253600000|2021-12-23 10:00:00|5457.4|5451.4|5458.4|5452.4|5458.9|5452.9|5457|5451|13
1640253900000|2021-12-23 10:05:00|5458|5452|5460.5|5454.5|5463.4|5457.4|5456.9|5450.9|12
1640254200000|2021-12-23 10:10:00|5460.6|5454.6|5454.9|5448.9|5461.9|5455.9|5453.4|5447.4|25
1640254500000|2021-12-23 10:15:00|5454.5|5448.5|5454.9|5448.9|5456.4|5450.4|5453.4|5447.4|4
1640254800000|2021-12-23 10:20:00|5454.5|5448.5|5454.4|5448.4|5455.9|5449.9|5453.5|5447.5|2
1640255100000|2021-12-23 10:25:00|5453.9|5447.9|5452.5|5446.5|5453.9|5447.9|5447.6|5441.6|13
1640255400000|2021-12-23 10:30:00|5452.6|5446.6|5450.5|5444.5|5455.4|5449.4|5450.4|5444.4|22
1640255700000|2021-12-23 10:35:00|5450.4|5444.4|5448.9|5442.9|5453.4|5447.4|5448.9|5442.9|2
1640256000000|2021-12-23 10:40:00|5449.9|5443.9|5445.9|5439.9|5451.4|5445.4|5445.9|5439.9|4
1640256300000|2021-12-23 10:45:00|5447.4|5441.4|5450.9|5444.9|5450.9|5444.9|5446.4|5440.4|0
1640256600000|2021-12-23 10:50:00|5450.4|5444.4|5453.4|5447.4|5454.4|5448.4|5449.2|5443.2|1
1640256900000|2021-12-23 10:55:00|5453.9|5447.9|5453.4|5447.4|5454.9|5448.9|5451.9|5445.9|0
1640257200000|2021-12-23 11:00:00|5453.9|5447.9|5457.4|5451.4|5458.4|5452.4|5452.9|5446.9|4
1640257500000|2021-12-23 11:05:00|5458.4|5452.4|5465.4|5459.4|5466.9|5460.9|5458.4|5452.4|15
1640257800000|2021-12-23 11:10:00|5465.9|5459.9|5469.4|5463.4|5472.6|5466.6|5465.9|5459.9|5
1640258100000|2021-12-23 11:15:00|5468.9|5462.9|5468.4|5462.4|5471.9|5465.9|5468.4|5462.4|10
1640258400000|2021-12-23 11:20:00|5468.9|5462.9|5469.9|5463.9|5470.4|5464.4|5468|5462|1
1640258700000|2021-12-23 11:25:00|5470.9|5464.9|5467.9|5461.9|5474.4|5468.4|5467.4|5461.4|5
1640259000000|2021-12-23 11:30:00|5467.4|5461.4|5469.9|5463.9|5469.9|5463.9|5466.9|5460.9|3
1640259300000|2021-12-23 11:35:00|5468.9|5462.9|5470.4|5464.4|5470.4|5464.4|5466.4|5460.4|2
1640259600000|2021-12-23 11:40:00|5470.9|5464.9|5472.9|5466.9|5473.4|5467.4|5467.4|5461.4|1
1640259900000|2021-12-23 11:45:00|5472.4|5466.4|5469.9|5463.9|5473.9|5467.9|5469.9|5463.9|41
1640260200000|2021-12-23 11:50:00|5469.8|5463.8|5464.9|5458.9|5469.8|5463.8|5464.4|5458.4|1
1640260500000|2021-12-23 11:55:00|5464.4|5458.4|5464.4|5458.4|5465.9|5459.9|5464.4|5458.4|0
1640260800000|2021-12-23 12:00:00|5464.5|5458.5|5464.4|5458.4|5465.9|5459.9|5464.4|5458.4|4
1640261100000|2021-12-23 12:05:00|5464.9|5458.9|5460.4|5454.4|5464.9|5458.9|5459.9|5453.9|8
1640261400000|2021-12-23 12:10:00|5459.9|5453.9|5456.4|5450.4|5459.9|5453.9|5454.5|5448.5|7
1640261700000|2021-12-23 12:15:00|5455.9|5449.9|5465.4|5459.4|5467.4|5461.4|5455.9|5449.9|33
1640262000000|2021-12-23 12:20:00|5464.9|5458.9|5472.9|5466.9|5473.4|5467.4|5463.9|5457.9|9
1640262300000|2021-12-23 12:25:00|5471.9|5465.9|5472|5466|5473.4|5467.4|5470|5464|4
1640262600000|2021-12-23 12:30:00|5471.5|5465.5|5474.4|5468.4|5474.4|5468.4|5471.4|5465.4|1
1640262900000|2021-12-23 12:35:00|5473.4|5467.4|5477.4|5471.4|5479.4|5473.4|5472.9|5466.9|2
1640263200000|2021-12-23 12:40:00|5477.9|5471.9|5475.9|5469.9|5477.9|5471.9|5474.4|5468.4|14
1640263500000|2021-12-23 12:45:00|5475.4|5469.4|5470.4|5464.4|5475.4|5469.4|5469.4|5463.4|4
1640263800000|2021-12-23 12:50:00|5469.4|5463.4|5469.5|5463.5|5471.9|5465.9|5468.4|5462.4|1
1640264100000|2021-12-23 12:55:00|5470|5464|5473.4|5467.4|5475.4|5469.4|5469.1|5463.1|7
1640264400000|2021-12-23 13:00:00|5472.5|5466.5|5473.9|5467.9|5475.9|5469.9|5469.1|5463.1|5
1640264700000|2021-12-23 13:05:00|5471.9|5465.9|5470.9|5464.9|5474.4|5468.4|5470.9|5464.9|1
1640265000000|2021-12-23 13:10:00|5470.4|5464.4|5471.4|5465.4|5471.9|5465.9|5469.4|5463.4|54
1640265300000|2021-12-23 13:15:00|5471.9|5465.9|5483.9|5477.9|5484.5|5478.5|5471.9|5465.9|39
1640265600000|2021-12-23 13:20:00|5483.5|5477.5|5480|5474|5489.4|5483.4|5480|5474|21
1640265900000|2021-12-23 13:25:00|5477.9|5471.9|5474.4|5468.4|5477.9|5471.9|5473.4|5467.4|45
1640266200000|2021-12-23 13:30:00|5473.9|5467.9|5475.9|5469.9|5478.4|5472.4|5473.4|5466.6|11
1640266500000|2021-12-23 13:35:00|5475.4|5469.4|5474.4|5468.4|5475.4|5469.4|5473.4|5467.4|12
1640266800000|2021-12-23 13:40:00|5474.5|5468.5|5477.4|5471.4|5478.4|5472.4|5468.6|5462.6|83
1640269800000|2021-12-23 14:30:00|5479.4|5473.4|5477.8|5471.8|5481.4|5475.4|5450.8|5444.8|451
1640270100000|2021-12-23 14:35:00|5476.9|5470.9|5476.4|5470.4|5481.3|5475.3|5474.2|5468.2|172
1640270400000|2021-12-23 14:40:00|5475.9|5469.9|5479.8|5473.8|5480.8|5474.8|5470.5|5464.5|210
1640270700000|2021-12-23 14:45:00|5488.9|5482.9|5493.9|5487.9|5496.9|5490.9|5486|5480|165
1640271000000|2021-12-23 14:50:00|5493|5487|5491.9|5485.9|5497.9|5491.9|5486|5480|265
1640271300000|2021-12-23 14:55:00|5489.9|5483.9|5509.1|5503.1|5511.5|5505.5|5489.4|5483.4|228
1640271600000|2021-12-23 15:00:00|5511.1|5505.1|5499.6|5493.6|5511.4|5505.4|5493.6|5487.6|775
1640271900000|2021-12-23 15:05:00|5499.1|5493.1|5497.6|5491.6|5502.5|5496.5|5493.6|5487.6|136
1640272200000|2021-12-23 15:10:00|5497.5|5491.5|5509.1|5503.1|5516.1|5510.1|5497.1|5491.1|218
1640272500000|2021-12-23 15:15:00|5510|5504|5515.1|5509.1|5516.5|5510.5|5507.6|5501.6|185
1640272800000|2021-12-23 15:20:00|5514.6|5508.6|5500.4|5494.4|5516.1|5510.1|5498.7|5492.7|638
1640273100000|2021-12-23 15:25:00|5500.9|5494.9|5499.9|5493.9|5507.4|5501.4|5499.4|5493.4|939
1640273400000|2021-12-23 15:30:00|5499.3|5493.3|5487.4|5481.4|5499.9|5493.9|5486.9|5480.9|102
1640273700000|2021-12-23 15:35:00|5486.4|5480.4|5488.1|5482.1|5490.9|5484.9|5481.4|5475.4|1697
1640274000000|2021-12-23 15:40:00|5488.6|5482.6|5489.6|5483.6|5490.2|5484.2|5481.6|5475.6|345
1640274300000|2021-12-23 15:45:00|5490.2|5484.2|5492.1|5486.1|5498.2|5492.2|5488.7|5482.7|172
1640274600000|2021-12-23 15:50:00|5491.7|5485.7|5493.3|5487.3|5494.8|5488.8|5485.9|5479.9|405
1640274900000|2021-12-23 15:55:00|5493.7|5487.7|5496.2|5490.2|5499.7|5493.7|5492.7|5486.7|226
1640275200000|2021-12-23 16:00:00|5496.3|5490.3|5489.2|5483.2|5496.7|5490.7|5487.3|5481.3|41
1640275500000|2021-12-23 16:05:00|5489.6|5483.6|5492.1|5486.1|5495.2|5489.2|5486.8|5480.8|38
1640275800000|2021-12-23 16:10:00|5491.7|5485.7|5494.5|5488.5|5499.7|5493.7|5487.7|5481.7|199
1640276100000|2021-12-23 16:15:00|5494.1|5488.1|5499.6|5493.6|5499.6|5493.6|5493.6|5487.6|211
1640276400000|2021-12-23 16:20:00|5499.1|5493.1|5496.6|5490.6|5499.6|5493.6|5493.6|5487.6|86
1640276700000|2021-12-23 16:25:00|5497.1|5491.1|5501.6|5495.6|5504.1|5498.1|5496.1|5490.1|571
1640277000000|2021-12-23 16:30:00|5503.1|5497.1|5510.1|5504.1|5512.5|5506.5|5502.6|5496.6|151
1640277300000|2021-12-23 16:35:00|5509.6|5503.6|5511.1|5505.1|5512.5|5506.5|5506.6|5500.6|153
1640277600000|2021-12-23 16:40:00|5510.6|5504.6|5511.6|5505.6|5514.1|5508.1|5506.6|5500.6|291
1640277900000|2021-12-23 16:45:00|5512.1|5506.1|5514.1|5508.1|5518.6|5512.6|5510.6|5504.6|51
1640278200000|2021-12-23 16:50:00|5514.6|5508.6|5516.1|5510.1|5518.1|5512.1|5512.6|5506.6|22
1640278500000|2021-12-23 16:55:00|5515.6|5509.6|5534.1|5528.1|5536.6|5530.6|5515.6|5509.6|63
1640278800000|2021-12-23 17:00:00|5534.6|5528.6|5533.6|5527.6|5536.5|5530.5|5529.6|5523.6|92
1640279100000|2021-12-23 17:05:00|5534.6|5528.6|5541|5535|5542.5|5536.5|5534.6|5528.6|211
1640279400000|2021-12-23 17:10:00|5541.5|5535.5|5542.6|5536.6|5548.9|5542.9|5540.1|5534.1|111
1640279700000|2021-12-23 17:15:00|5543.6|5537.6|5542.6|5536.6|5545.5|5539.5|5536.6|5530.6|512
1640280000000|2021-12-23 17:20:00|5543.1|5537.1|5543.6|5537.6|5545.5|5539.5|5542.6|5536.6|144
1640280300000|2021-12-23 17:25:00|5544.1|5538.1|5552.5|5546.5|5552.5|5546.5|5543.6|5537.6|198
1640280600000|2021-12-23 17:30:00|5552.6|5546.6|5557.1|5551.1|5559.6|5553.6|5552.6|5546.6|372
1640280900000|2021-12-23 17:35:00|5556.6|5550.6|5562.5|5556.5|5564.6|5558.6|5556.6|5550.6|214
1640281200000|2021-12-23 17:40:00|5562.6|5556.6|5573.1|5567.1|5576|5570|5562.6|5556.6|419
1640281500000|2021-12-23 17:45:00|5573.2|5567.2|5569.2|5563.2|5579.1|5573.1|5566.7|5560.7|194
1640281800000|2021-12-23 17:50:00|5569.7|5563.7|5573.6|5567.6|5581.7|5575.7|5567.8|5561.8|186
1640282100000|2021-12-23 17:55:00|5574.1|5568.1|5558.7|5552.7|5574.1|5568.1|5558.6|5552.6|37
1640282400000|2021-12-23 18:00:00|5558.8|5552.8|5559.1|5553.1|5564.6|5558.6|5558.7|5552.7|77
1640282700000|2021-12-23 18:05:00|5559.2|5553.2|5557.5|5551.5|5565.1|5559.1|5556.6|5550.6|194
1640283000000|2021-12-23 18:10:00|5556.6|5550.6|5555.1|5549.1|5557|5551|5552.5|5546.5|108
1640283300000|2021-12-23 18:15:00|5555.6|5549.6|5551.1|5545.1|5557.5|5551.5|5551.1|5545.1|10
1640283600000|2021-12-23 18:20:00|5551.6|5545.6|5547.1|5541.1|5552.6|5546.6|5546.6|5540.6|70
1640283900000|2021-12-23 18:25:00|5547.6|5541.6|5548.1|5542.1|5553.1|5547.1|5546.6|5540.6|53
1640284200000|2021-12-23 18:30:00|5548.6|5542.6|5549.6|5543.6|5552.1|5546.1|5547.1|5541.1|221
1640284500000|2021-12-23 18:35:00|5550.1|5544.1|5546.7|5540.7|5553.7|5547.7|5546.6|5540.6|93
1640284800000|2021-12-23 18:40:00|5546.8|5540.8|5555.2|5549.2|5555.7|5549.7|5546.8|5540.8|57
1640285100000|2021-12-23 18:45:00|5555.7|5549.7|5547.7|5541.7|5556.6|5550.6|5546.7|5540.7|109
1640285400000|2021-12-23 18:50:00|5547.8|5541.8|5547.6|5541.6|5551.6|5545.6|5546.2|5540.2|108
1640285700000|2021-12-23 18:55:00|5548.6|5542.6|5551.6|5545.6|5552.8|5546.8|5547.7|5541.7|81
1640286000000|2021-12-23 19:00:00|5550.7|5544.7|5548.1|5542.1|5552.7|5546.7|5546.3|5540.3|164
1640286300000|2021-12-23 19:05:00|5547.1|5541.1|5549.7|5543.7|5552.5|5546.5|5541.7|5535.7|272
1640286600000|2021-12-23 19:10:00|5550.1|5544.1|5542.3|5536.3|5551.6|5545.6|5538.6|5532.6|623
1640286900000|2021-12-23 19:15:00|5542.4|5536.4|5551.7|5545.7|5556.2|5550.2|5538.6|5532.6|716
1640566800000|2021-12-27 01:00:00|5605.6|5599.6|5583.5|5577.5|5605.6|5599.6|5583.5|5577.5|772
1640567100000|2021-12-27 01:05:00|5578.1|5572.1|5583.1|5577.1|5586.1|5580.1|5569.6|5563.6|253
1640567400000|2021-12-27 01:10:00|5584.1|5578.1|5571.5|5565.5|5587.1|5581.1|5570|5564|193
1640567700000|2021-12-27 01:15:00|5572|5566|5567.1|5561.1|5576.1|5570.1|5566.6|5560.6|54
1640568000000|2021-12-27 01:20:00|5566.6|5560.6|5573.5|5567.5|5574|5568|5565.5|5559.5|54
1640568300000|2021-12-27 01:25:00|5573|5567|5574|5568|5575.5|5569.5|5571|5565|26
1640568600000|2021-12-27 01:30:00|5575|5569|5573.1|5567.1|5575|5569|5569.1|5563.1|60
1640568900000|2021-12-27 01:35:00|5573.6|5567.6|5576.1|5570.1|5578.1|5572.1|5573.1|5567.1|20
1640569200000|2021-12-27 01:40:00|5575.6|5569.6|5586.5|5580.5|5588.5|5582.5|5575.6|5569.6|38
1640569500000|2021-12-27 01:45:00|5587|5581|5579|5573|5588.5|5582.5|5577.6|5571.6|37
1640569800000|2021-12-27 01:50:00|5578.5|5572.5|5579|5573|5583|5577|5578|5572|121
1640570100000|2021-12-27 01:55:00|5578.5|5572.5|5571|5565|5578.5|5572.5|5570|5564|24
1640570400000|2021-12-27 02:00:00|5570.5|5564.5|5569.5|5563.5|5572|5566|5568.5|5562.5|12
1640570700000|2021-12-27 02:05:00|5569|5563|5574.5|5568.5|5574.5|5568.5|5569|5563|22
1640571000000|2021-12-27 02:10:00|5574|5568|5572.5|5566.5|5574|5568|5570.5|5564.5|11
1640571300000|2021-12-27 02:15:00|5573|5567|5576.5|5570.5|5576.5|5570.5|5573|5567|11
1640571600000|2021-12-27 02:20:00|5577|5571|5573.5|5567.5|5577|5571|5573.5|5567.5|10
1640571900000|2021-12-27 02:25:00|5574.5|5568.5|5573.5|5567.5|5576|5570|5573.5|5567.5|23
1640572200000|2021-12-27 02:30:00|5574|5568|5589.5|5583.5|5589.5|5583.5|5572.5|5566.5|44
1640572500000|2021-12-27 02:35:00|5589|5583|5584|5578|5589.5|5583.5|5582|5576|19
1640572800000|2021-12-27 02:40:00|5586.4|5580.4|5583|5577|5587|5581|5583|5577|12
1640573100000|2021-12-27 02:45:00|5583.5|5577.5|5587.5|5581.5|5590|5584|5583|5577|13
1640573400000|2021-12-27 02:50:00|5587|5581|5598.5|5592.5|5602|5596|5584.5|5578.5|63
1640573700000|2021-12-27 02:55:00|5597.5|5591.5|5600|5594|5602.5|5596.5|5594.5|5588.5|28
1640574000000|2021-12-27 03:00:00|5600.5|5594.5|5599.5|5593.5|5602.5|5596.5|5598.5|5592.5|13
1640574300000|2021-12-27 03:05:00|5598.5|5592.5|5599.5|5593.5|5599.5|5593.5|5594.5|5588.5|10
1640574600000|2021-12-27 03:10:00|5599|5593|5595.5|5589.5|5602|5596|5595|5589|28
1640574900000|2021-12-27 03:15:00|5596.5|5590.5|5598|5592|5598|5592|5593|5587|16
1640575200000|2021-12-27 03:20:00|5598.5|5592.5|5601|5595|5606|5600|5598.5|5592.5|64
1640575500000|2021-12-27 03:25:00|5601.5|5595.5|5601|5595|5605|5599|5600.5|5594.5|32
1640575800000|2021-12-27 03:30:00|5600.5|5594.5|5595|5589|5601.5|5595.5|5595|5589|17
1640576100000|2021-12-27 03:35:00|5596|5590|5590.5|5584.5|5596.5|5590.5|5589.5|5583.5|21
1640576400000|2021-12-27 03:40:00|5589.5|5583.5|5591.5|5585.5|5592|5586|5589|5583|14
1640576700000|2021-12-27 03:45:00|5590.5|5584.5|5589.5|5583.5|5590.5|5584.5|5588.5|5582.5|10
1640577000000|2021-12-27 03:50:00|5589|5583|5587.5|5581.5|5589|5583|5585|5579|14
1640577300000|2021-12-27 03:55:00|5587|5581|5586.5|5580.5|5588.5|5582.5|5584.5|5578.5|6
1640577600000|2021-12-27 04:00:00|5587|5581|5587.5|5581.5|5589.5|5583.5|5586.5|5580.5|4
1640577900000|2021-12-27 04:05:00|5587|5581|5582|5576|5587.5|5581.5|5582|5576|8
1640578200000|2021-12-27 04:10:00|5581.5|5575.5|5578.5|5572.5|5582.5|5576.5|5578.5|5572.5|9
1640578500000|2021-12-27 04:15:00|5579|5573|5579|5573|5579.5|5573.5|5577.5|5571.5|12
1640578800000|2021-12-27 04:20:00|5579.5|5573.5|5580.5|5574.5|5582.5|5576.5|5579.5|5573.5|11
1640579100000|2021-12-27 04:25:00|5580|5574|5578.5|5572.5|5580.5|5574.5|5578.5|5572.5|7
1640579400000|2021-12-27 04:30:00|5579|5573|5580|5574|5580.5|5574.5|5577.5|5571.5|11
1640579700000|2021-12-27 04:35:00|5580.5|5574.5|5582|5576|5582.5|5576.5|5580.5|5574.5|3
1640580000000|2021-12-27 04:40:00|5582.5|5576.5|5584|5578|5584.5|5578.5|5582.5|5576.5|2
1640580300000|2021-12-27 04:45:00|5585|5579|5584.5|5578.5|5585|5579|5584|5578|1
1640580600000|2021-12-27 04:50:00|5585|5579|5583|5577|5585|5579|5583|5577|1
1640580900000|2021-12-27 04:55:00|5582.5|5576.5|5583.5|5577.5|5583.5|5577.5|5582|5576|3
1640581200000|2021-12-27 05:00:00|5583|5577|5583.5|5577.5|5583.5|5577.5|5582|5576|0
1640581500000|2021-12-27 05:05:00|5583.6|5577.6|5592.5|5586.5|5593|5587|5583.6|5577.6|5
1640581800000|2021-12-27 05:10:00|5591.5|5585.5|5592.5|5586.5|5594.5|5588.5|5591.5|5585.5|6
1640582100000|2021-12-27 05:15:00|5593.5|5587.5|5592.5|5586.5|5594.5|5588.5|5592|5586|7
1640582400000|2021-12-27 05:20:00|5593.5|5587.5|5594|5588|5595.5|5589.5|5593.5|5587.5|7
1640582700000|2021-12-27 05:25:00|5594.5|5588.5|5596.5|5590.5|5597|5591|5593|5587|9
1640583000000|2021-12-27 05:30:00|5596|5590|5601|5595|5601.5|5595.5|5593.5|5587.5|36
1640583300000|2021-12-27 05:35:00|5601.5|5595.5|5601.5|5595.5|5602.5|5596.5|5597.5|5591.5|10
1640583600000|2021-12-27 05:40:00|5602|5596|5598|5592|5602|5596|5597|5591|2
1640583900000|2021-12-27 05:45:00|5597.5|5591.5|5605.5|5599.5|5607.5|5601.5|5597.5|5591.5|29
1640584200000|2021-12-27 05:50:00|5603.5|5597.5|5604|5598|5605|5599|5598.5|5592.5|20
1640584500000|2021-12-27 05:55:00|5604.5|5598.5|5601|5595|5605.5|5599.5|5601|5595|14
1640584800000|2021-12-27 06:00:00|5601.5|5595.5|5603|5597|5603|5597|5601|5595|9
1640585100000|2021-12-27 06:05:00|5603.5|5597.5|5605|5599|5605.5|5599.5|5602.5|5596.5|10
1640585400000|2021-12-27 06:10:00|5605.5|5599.5|5602|5596|5606.5|5600.5|5602|5596|122
1640585700000|2021-12-27 06:15:00|5601.5|5595.5|5610|5604|5611|5605|5599.5|5593.5|145
1640586000000|2021-12-27 06:20:00|5612|5606|5613.5|5607.5|5617|5611|5612|5606|80
1640586300000|2021-12-27 06:25:00|5614.5|5608.5|5614|5608|5615.5|5609.5|5613|5607|37
1640586600000|2021-12-27 06:30:00|5614.5|5608.5|5622|5616|5626|5620|5614|5608|87
1640586900000|2021-12-27 06:35:00|5621.5|5615.5|5626|5620|5626.5|5620.5|5619|5613|23
1640587200000|2021-12-27 06:40:00|5625.5|5619.5|5624|5618|5625.5|5619.5|5618|5612|63
1640587500000|2021-12-27 06:45:00|5623.5|5617.5|5624.5|5618.5|5624.5|5618.5|5621|5615|24
1640587800000|2021-12-27 06:50:00|5623.5|5617.5|5619.5|5613.5|5626|5620|5618.5|5612.5|9
1640588100000|2021-12-27 06:55:00|5620|5614|5614|5608|5620|5614|5613.5|5607.5|70
1640588400000|2021-12-27 07:00:00|5613.5|5607.5|5618.5|5612.5|5623|5617|5613.5|5607.5|26
1640588700000|2021-12-27 07:05:00|5618|5612|5614.5|5608.5|5618|5612|5614.5|5608.5|4
1640589000000|2021-12-27 07:10:00|5614|5608|5613|5607|5615|5609|5612.5|5606.5|135
1640589300000|2021-12-27 07:15:00|5612.5|5606.5|5610|5604|5612.5|5606.5|5606.5|5600.5|23
1640589600000|2021-12-27 07:20:00|5609|5603|5603.5|5597.5|5612|5606|5602|5596|9
1640589900000|2021-12-27 07:25:00|5604|5598|5601.5|5595.5|5606.5|5600.5|5600.5|5594.5|22
1640590200000|2021-12-27 07:30:00|5602.5|5596.5|5597|5591|5602.5|5596.5|5595|5589|20
1640590500000|2021-12-27 07:35:00|5596.5|5590.5|5588|5582|5600|5594|5588|5582|20
1640590800000|2021-12-27 07:40:00|5591|5585|5591.5|5585.5|5595.5|5589.5|5590|5584|19
1640591100000|2021-12-27 07:45:00|5592|5586|5590|5584|5592.5|5586.5|5588.5|5582.5|12
1640591400000|2021-12-27 07:50:00|5589.5|5583.5|5587.5|5581.5|5590|5584|5586.5|5580.5|8
1640591700000|2021-12-27 07:55:00|5587|5581|5595.5|5589.5|5596|5590|5586|5580|6
1640592000000|2021-12-27 08:00:00|5597.5|5591.5|5591.5|5585.5|5597.5|5591.5|5590|5584|9
1640592300000|2021-12-27 08:05:00|5592.5|5586.5|5596.5|5590.5|5597|5591|5592.5|5586.5|10
1640592600000|2021-12-27 08:10:00|5596|5590|5595.5|5589.5|5597|5591|5592.5|5586.5|11
1640592900000|2021-12-27 08:15:00|5596.5|5590.5|5600.5|5594.5|5604|5598|5596.5|5590.5|13
1640593200000|2021-12-27 08:20:00|5602.5|5596.5|5600|5594|5603.5|5597.5|5600|5594|4
1640593500000|2021-12-27 08:25:00|5598.5|5592.5|5596|5590|5600|5594|5594.5|5588.5|10
1640593800000|2021-12-27 08:30:00|5596.5|5590.5|5598|5592|5601|5595|5594|5588|31
1640594100000|2021-12-27 08:35:00|5598.5|5592.5|5594.5|5588.5|5600.5|5594.5|5592|5586|25
1640594400000|2021-12-27 08:40:00|5595.5|5589.5|5592.5|5586.5|5595.5|5589.5|5591.5|5585.5|10
1640594700000|2021-12-27 08:45:00|5591.5|5585.5|5590|5584|5591.5|5585.5|5586|5580|41
1640595000000|2021-12-27 08:50:00|5589|5583|5586.5|5580.5|5589.5|5583.5|5585|5579|6
1640595300000|2021-12-27 08:55:00|5586|5580|5584.5|5578.5|5586.5|5580.5|5584.5|5578.5|7
1640595600000|2021-12-27 09:00:00|5591.5|5585.5|5594.5|5588.5|5594.5|5588.5|5590.5|5584.5|35
1640595900000|2021-12-27 09:05:00|5595|5589|5599.5|5593.5|5600|5594|5592|5586|16
1640596200000|2021-12-27 09:10:00|5600.5|5594.5|5611.5|5605.5|5615.5|5609.5|5597.5|5591.5|59
1640596500000|2021-12-27 09:15:00|5611|5605|5618|5612|5618.5|5612.5|5610.5|5604.5|28
1640596800000|2021-12-27 09:20:00|5616.5|5610.5|5610.5|5604.5|5616.5|5610.5|5609|5603|17
1640597100000|2021-12-27 09:25:00|5609.5|5603.5|5606|5600|5610.5|5604.5|5601.5|5595.5|27
1640597400000|2021-12-27 09:30:00|5605|5599|5595|5589|5606.5|5600.5|5595|5589|47
1640597700000|2021-12-27 09:35:00|5594.5|5588.5|5595.5|5589.5|5598|5592|5590.5|5584.5|26
1640598000000|2021-12-27 09:40:00|5596|5590|5600.5|5594.5|5603.5|5597.5|5591.5|5585.5|29
1640598300000|2021-12-27 09:45:00|5600|5594|5601|5595|5602|5596|5597.5|5591.5|18
1640598600000|2021-12-27 09:50:00|5600.5|5594.5|5594.5|5588.5|5601|5595|5593.5|5587.5|18
1640598900000|2021-12-27 09:55:00|5594|5588|5591.5|5585.5|5595|5589|5591|5585|29
1640599200000|2021-12-27 10:00:00|5592|5586|5586|5580|5592.5|5586.5|5586|5580|31
1640599500000|2021-12-27 10:05:00|5585.5|5579.5|5581|5575|5585.5|5579.5|5580.5|5574.5|22
1640599800000|2021-12-27 10:10:00|5580.5|5574.5|5581.5|5575.5|5584.5|5578.5|5577.5|5571.5|24
1640600100000|2021-12-27 10:15:00|5580.5|5574.5|5585|5579|5586|5580|5579.5|5573.5|14
1640600400000|2021-12-27 10:20:00|5585.5|5579.5|5585|5579|5587|5581|5585|5579|9
1640600700000|2021-12-27 10:25:00|5584|5578|5580|5574|5584|5578|5578.5|5572.5|16
1640601000000|2021-12-27 10:30:00|5579.5|5573.5|5581|5575|5582|5576|5578.5|5572.5|8
1640601300000|2021-12-27 10:35:00|5581.5|5575.5|5582.5|5576.5|5584.5|5578.5|5580.5|5574.5|22
1640601600000|2021-12-27 10:40:00|5582|5576|5586|5580|5586|5580|5580.5|5574.5|75
1640601900000|2021-12-27 10:45:00|5584.5|5578.5|5585.5|5579.5|5586|5580|5583|5577|96
1640602200000|2021-12-27 10:50:00|5585|5579|5583|5577|5585|5579|5582.5|5576.5|135
1640602500000|2021-12-27 10:55:00|5582|5576|5584|5578|5584.5|5578.5|5581.5|5575.5|170
1640602800000|2021-12-27 11:00:00|5584.5|5578.5|5584.5|5578.5|5586.5|5580.5|5582.5|5576.5|7
1640603100000|2021-12-27 11:05:00|5585|5579|5584.5|5578.5|5585|5579|5581.5|5575.5|32
1640603400000|2021-12-27 11:10:00|5584|5578|5582.5|5576.5|5585.5|5579.5|5582|5576|22
1640603700000|2021-12-27 11:15:00|5582|5576|5579.5|5573.5|5583.5|5577.5|5579|5573|5
1640604000000|2021-12-27 11:20:00|5579|5573|5580|5574|5580|5574|5578.5|5572.5|29
1640604300000|2021-12-27 11:25:00|5579.5|5573.5|5579.5|5573.5|5583|5577|5578.5|5572.5|96
1640604600000|2021-12-27 11:30:00|5579|5573|5580|5574|5580.5|5574.5|5579|5573|1
1640604900000|2021-12-27 11:35:00|5581.5|5575.5|5583.5|5577.5|5584.5|5578.5|5581.5|5575.5|5
1640605200000|2021-12-27 11:40:00|5585.5|5579.5|5589|5583|5589|5583|5585|5579|18
1640605500000|2021-12-27 11:45:00|5588.5|5582.5|5580.5|5574.5|5588.5|5582.5|5579.5|5573.5|176
1640605800000|2021-12-27 11:50:00|5580|5574|5580|5574|5581.5|5575.5|5577.5|5571.5|13
1640606100000|2021-12-27 11:55:00|5580.5|5574.5|5584.5|5578.5|5585.5|5579.5|5579.5|5573.5|19
1640606400000|2021-12-27 12:00:00|5584|5578|5580|5574|5584.5|5578.5|5578|5572|52
1640606700000|2021-12-27 12:05:00|5579.5|5573.5|5578|5572|5581.5|5575.5|5577.5|5571.5|8
1640607000000|2021-12-27 12:10:00|5577.5|5571.5|5579.5|5573.5|5583|5577|5577.5|5571.5|40
1640607300000|2021-12-27 12:15:00|5580|5574|5574|5568|5581|5575|5571.5|5565.5|31
1640607600000|2021-12-27 12:20:00|5573.5|5567.5|5573.5|5567.5|5575.5|5569.5|5571.5|5565.5|36
1640607900000|2021-12-27 12:25:00|5574|5568|5580.5|5574.5|5582|5576|5570|5564|23
1640608200000|2021-12-27 12:30:00|5581|5575|5591|5585|5591|5585|5576.5|5570.5|34
1640608500000|2021-12-27 12:35:00|5590.5|5584.5|5600|5594|5600.5|5594.5|5589|5583|127
1640608800000|2021-12-27 12:40:00|5599|5593|5588.5|5582.5|5600.5|5594.5|5587.5|5581.5|30
1640609100000|2021-12-27 12:45:00|5589|5583|5589.5|5583.5|5590.5|5584.5|5587.5|5581.5|43
1640609400000|2021-12-27 12:50:00|5589|5583|5585|5579|5589|5583|5583.5|5577.5|29
1640609700000|2021-12-27 12:55:00|5584.5|5578.5|5586|5580|5586.5|5580.5|5578.5|5572.5|36
1640610000000|2021-12-27 13:00:00|5585.5|5579.5|5587.5|5581.5|5587.5|5581.5|5579.5|5573.5|74
1640610300000|2021-12-27 13:05:00|5587|5581|5583.5|5577.5|5587|5581|5583|5577|27
1640610600000|2021-12-27 13:10:00|5581.5|5575.5|5582.5|5576.5|5583|5577|5580.5|5574.5|25
1640610900000|2021-12-27 13:15:00|5582|5576|5583.5|5577.5|5583.5|5577.5|5581.5|5575.5|20
1640611200000|2021-12-27 13:20:00|5582.5|5576.5|5581.5|5575.5|5589|5583|5581.5|5575.5|31
1640611500000|2021-12-27 13:25:00|5583.5|5577.5|5583|5577|5584.5|5578.5|5581.5|5575.5|41
1640611800000|2021-12-27 13:30:00|5582.5|5576.5|5579|5573|5583|5577|5578.5|5572.5|34
1640612100000|2021-12-27 13:35:00|5578.5|5572.5|5585.5|5579.5|5587|5581|5578.5|5572.5|96
1640612400000|2021-12-27 13:40:00|5586|5580|5590|5584|5592|5586|5586|5580|87
1640615400000|2021-12-27 14:30:00|5598.5|5592.5|5589.9|5583.9|5627.5|5621.5|5589.4|5583.4|2322
1640615700000|2021-12-27 14:35:00|5590.9|5584.9|5598.4|5592.4|5600.4|5594.4|5580.9|5574.9|859
1640616000000|2021-12-27 14:40:00|5597.9|5591.9|5595.9|5589.9|5609.9|5603.9|5591.9|5585.9|594
1640616300000|2021-12-27 14:45:00|5597.4|5591.4|5607.9|5601.9|5610.9|5604.9|5593.9|5587.9|432
1640616600000|2021-12-27 14:50:00|5607.4|5601.4|5597.4|5591.4|5607.4|5601.4|5596.4|5590.4|332
1640616900000|2021-12-27 14:55:00|5596.9|5590.9|5604.4|5598.4|5604.9|5598.9|5590.4|5584.4|312
1640617200000|2021-12-27 15:00:00|5604.9|5598.9|5608.9|5602.9|5610.9|5604.9|5595.9|5589.9|267
1640617500000|2021-12-27 15:05:00|5609.4|5603.4|5615.9|5609.9|5615.9|5609.9|5602.9|5596.9|106
1640617800000|2021-12-27 15:10:00|5616.4|5610.4|5636.9|5630.9|5637.4|5631.4|5614.9|5608.9|1293
1640618100000|2021-12-27 15:15:00|5638.4|5632.4|5643.9|5637.9|5644.9|5638.9|5627.9|5621.9|317
1640618400000|2021-12-27 15:20:00|5644.9|5638.9|5644.9|5638.9|5650.4|5644.4|5642.9|5636.9|239
1640618700000|2021-12-27 15:25:00|5645.9|5639.9|5647.4|5641.4|5649.4|5643.4|5643.4|5637.4|341
1640619000000|2021-12-27 15:30:00|5648.4|5642.4|5661.9|5655.9|5668.4|5662.4|5648.4|5642.4|361
1640619300000|2021-12-27 15:35:00|5661.4|5655.4|5675.9|5669.9|5677.9|5671.9|5656.4|5650.4|345
1640619600000|2021-12-27 15:40:00|5675.4|5669.4|5684.4|5678.4|5695.9|5689.9|5673.4|5667.4|350
1640619900000|2021-12-27 15:45:00|5683.9|5677.9|5690.9|5684.9|5691.4|5685.4|5679.9|5673.9|391
1640620200000|2021-12-27 15:50:00|5692.4|5686.4|5709.9|5703.9|5714.4|5708.4|5692.4|5686.4|577
1640620500000|2021-12-27 15:55:00|5710.4|5704.4|5719.9|5713.9|5720.9|5714.9|5703.4|5697.4|185
1640620800000|2021-12-27 16:00:00|5720.9|5714.9|5729.4|5723.4|5729.4|5723.4|5719.9|5713.9|861
1640621100000|2021-12-27 16:05:00|5728.9|5722.9|5741.9|5735.9|5746.9|5740.9|5727.4|5721.4|487
1640621400000|2021-12-27 16:10:00|5743.9|5737.9|5743.4|5737.4|5744.4|5738.4|5738.4|5732.4|241
1640621700000|2021-12-27 16:15:00|5743.9|5737.9|5744.4|5738.4|5745.9|5739.9|5738.4|5732.4|522
1640622000000|2021-12-27 16:20:00|5744.9|5738.9|5743.4|5737.4|5749.4|5743.4|5738.9|5732.9|304
1640622300000|2021-12-27 16:25:00|5743.9|5737.9|5742.9|5736.9|5743.9|5737.9|5732.5|5726.5|881
1640622600000|2021-12-27 16:30:00|5742.4|5736.4|5740|5734|5744.4|5738.4|5735.9|5729.9|199
1640622900000|2021-12-27 16:35:00|5740.5|5734.5|5744.5|5738.5|5744.5|5738.5|5737.5|5731.5|462
1640623200000|2021-12-27 16:40:00|5744|5738|5743|5737|5745.5|5739.5|5730.9|5724.9|165
1640623500000|2021-12-27 16:45:00|5744|5738|5747.9|5741.9|5747.9|5741.9|5738.9|5732.9|213
1640623800000|2021-12-27 16:50:00|5748.4|5742.4|5746.4|5740.4|5749.9|5743.9|5743.4|5737.4|162
1640624100000|2021-12-27 16:55:00|5745.4|5739.4|5749.9|5743.9|5751.4|5745.4|5744.4|5738.4|306
1640624400000|2021-12-27 17:00:00|5749.4|5743.4|5745.9|5739.9|5749.9|5743.9|5744.9|5738.9|333
1640624700000|2021-12-27 17:05:00|5746.4|5740.4|5747.4|5741.4|5749.4|5743.4|5742.9|5736.9|219
1640625000000|2021-12-27 17:10:00|5746.9|5740.9|5747.9|5741.9|5750.4|5744.4|5745.9|5739.9|171
1640625300000|2021-12-27 17:15:00|5748.4|5742.4|5746.4|5740.4|5748.4|5742.4|5739.9|5733.9|244
1640625600000|2021-12-27 17:20:00|5745.9|5739.9|5740.9|5734.9|5745.9|5739.9|5740.4|5734.4|145
1640625900000|2021-12-27 17:25:00|5741.9|5735.9|5713.9|5707.9|5742.4|5736.4|5713.4|5707.4|1111
1640626200000|2021-12-27 17:30:00|5714.9|5708.9|5710.9|5704.9|5718.4|5712.4|5710.4|5704.4|241
1640626500000|2021-12-27 17:35:00|5711.9|5705.9|5704.4|5698.4|5715.4|5709.4|5703.4|5697.4|255
1640626800000|2021-12-27 17:40:00|5704.9|5698.9|5708.4|5702.4|5710.9|5704.9|5703.9|5697.9|138
1640627100000|2021-12-27 17:45:00|5705.4|5699.4|5714.9|5708.9|5715.9|5709.9|5703.4|5697.4|259
1640627400000|2021-12-27 17:50:00|5715.9|5709.9|5706.4|5700.4|5715.9|5709.9|5704.9|5698.9|198
1640627700000|2021-12-27 17:55:00|5706.9|5700.9|5696.9|5690.9|5706.9|5700.9|5690.9|5684.9|258
1640628000000|2021-12-27 18:00:00|5696.4|5690.4|5700.9|5694.9|5703.4|5697.4|5696.4|5690.4|210
1640628300000|2021-12-27 18:05:00|5701.4|5695.4|5694.9|5688.9|5703.4|5697.4|5692.9|5686.9|458
1640628600000|2021-12-27 18:10:00|5694.4|5688.4|5698.4|5692.4|5700.9|5694.9|5692.9|5686.9|290
1640628900000|2021-12-27 18:15:00|5697.9|5691.9|5692.4|5686.4|5697.9|5691.9|5689.9|5683.9|137
1640629200000|2021-12-27 18:20:00|5690.9|5684.9|5692.9|5686.9|5694.4|5688.4|5689.9|5683.9|123
1640629500000|2021-12-27 18:25:00|5693.4|5687.4|5700.9|5694.9|5700.9|5694.9|5691.9|5685.9|98
1640629800000|2021-12-27 18:30:00|5701.9|5695.9|5694.4|5688.4|5702.4|5696.4|5691.4|5685.4|93
1640630100000|2021-12-27 18:35:00|5695.4|5689.4|5698.9|5692.9|5699.4|5693.4|5693.4|5687.4|122
1640630400000|2021-12-27 18:40:00|5699.4|5693.4|5704.4|5698.4|5704.9|5698.9|5697.4|5691.4|128
1640630700000|2021-12-27 18:45:00|5704.9|5698.9|5704.4|5698.4|5705.4|5699.4|5699.4|5693.4|175
1640631000000|2021-12-27 18:50:00|5703.9|5697.9|5703.4|5697.4|5707.4|5701.4|5699.4|5693.4|138
1640631300000|2021-12-27 18:55:00|5703.9|5697.9|5698.9|5692.9|5705.9|5699.9|5697.4|5691.4|199
1640631600000|2021-12-27 19:00:00|5699.9|5693.9|5697.4|5691.4|5701.4|5695.4|5695.9|5689.9|252
1640631900000|2021-12-27 19:05:00|5697.9|5691.9|5691.4|5685.4|5697.9|5691.9|5682.4|5676.4|825
1640632200000|2021-12-27 19:10:00|5690.9|5684.9|5684.9|5678.9|5691.9|5685.9|5682.9|5676.9|855
1640632500000|2021-12-27 19:15:00|5685.9|5679.9|5677.9|5671.9|5686.4|5680.4|5673.9|5667.9|396
1640653200000|2021-12-28 01:00:00|5681|5675|5689.5|5683.5|5691.5|5685.5|5680.5|5674.5|194
1640653500000|2021-12-28 01:05:00|5691.5|5685.5|5699.5|5693.5|5699.5|5693.5|5688.5|5682.5|87
1640653800000|2021-12-28 01:10:00|5698.5|5692.5|5698.5|5692.5|5704.5|5698.5|5692.5|5686.5|56
1640654100000|2021-12-28 01:15:00|5699|5693|5707|5701|5712|5706|5699|5693|75
1640654400000|2021-12-28 01:20:00|5706.5|5700.5|5707|5701|5707.5|5701.5|5702.5|5696.5|30
1640654700000|2021-12-28 01:25:00|5706|5700|5714.5|5708.5|5714.5|5708.5|5703.5|5697.5|40
1640655000000|2021-12-28 01:30:00|5715|5709|5705.5|5699.5|5718.5|5712.5|5705.5|5699.5|93
1640655300000|2021-12-28 01:35:00|5705|5699|5701.5|5695.5|5706.5|5700.5|5701.5|5695.5|44
1640655600000|2021-12-28 01:40:00|5702|5696|5702|5696|5702.5|5696.5|5700.5|5694.5|26
1640655900000|2021-12-28 01:45:00|5702.5|5696.5|5707|5701|5707.5|5701.5|5702|5696|20
1640656200000|2021-12-28 01:50:00|5705.5|5699.5|5700|5694|5707.5|5701.5|5698|5692|39
1640656500000|2021-12-28 01:55:00|5701|5695|5705|5699|5705|5699|5701|5695|7
1640656800000|2021-12-28 02:00:00|5704.5|5698.5|5704.5|5698.5|5707|5701|5702|5696|13
1640657100000|2021-12-28 02:05:00|5705|5699|5703.5|5697.5|5705|5699|5702.5|5696.5|2
1640657400000|2021-12-28 02:10:00|5704|5698|5704.5|5698.5|5705.5|5699.5|5703|5697|8
1640657700000|2021-12-28 02:15:00|5705|5699|5703.5|5697.5|5705.5|5699.5|5701.5|5695.5|16
1640658000000|2021-12-28 02:20:00|5704.5|5698.5|5708.5|5702.5|5709.5|5703.5|5703|5697|25
1640658300000|2021-12-28 02:25:00|5707.5|5701.5|5709|5703|5710|5704|5707.5|5701.5|14
1640658600000|2021-12-28 02:30:00|5708.5|5702.5|5715|5709|5721|5715|5708.5|5702.5|41
1640658900000|2021-12-28 02:35:00|5715.5|5709.5|5719.5|5713.5|5720.5|5714.5|5715|5709|47
1640659200000|2021-12-28 02:40:00|5718.5|5712.5|5717.5|5711.5|5720.5|5714.5|5717.5|5711.5|34
1640659500000|2021-12-28 02:45:00|5718|5712|5717.5|5711.5|5719.5|5713.5|5717.5|5711.5|70
1640659800000|2021-12-28 02:50:00|5718|5712|5711.5|5705.5|5718|5712|5711|5705|24
1640660100000|2021-12-28 02:55:00|5712|5706|5718|5712|5718|5712|5711.5|5705.5|21
1640660400000|2021-12-28 03:00:00|5718.5|5712.5|5719|5713|5723|5717|5717|5711|47
1640660700000|2021-12-28 03:05:00|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5718.5|5712.5|65
1640661000000|2021-12-28 03:10:00|5718.5|5712.5|5720|5714|5722|5716|5718.5|5712.5|42
1640661300000|2021-12-28 03:15:00|5720.5|5714.5|5719|5713|5721|5715|5718.5|5712.5|57
1640661600000|2021-12-28 03:20:00|5718.5|5712.5|5719|5713|5720.5|5714.5|5718.5|5712.5|16
1640661900000|2021-12-28 03:25:00|5718.5|5712.5|5721|5715|5721|5715|5718.5|5712.5|23
1640662200000|2021-12-28 03:30:00|5721.5|5715.5|5721.5|5715.5|5722.5|5716.5|5721|5715|18
1640662500000|2021-12-28 03:35:00|5721|5715|5721|5715|5721.5|5715.5|5721|5715|6
1640662800000|2021-12-28 03:40:00|5723|5717|5723.5|5717.5|5725|5719|5723|5717|19
1640663100000|2021-12-28 03:45:00|5723|5717|5724|5718|5724.5|5718.5|5722|5716|7
1640663400000|2021-12-28 03:50:00|5723.5|5717.5|5724|5718|5724|5718|5722|5716|15
1640663700000|2021-12-28 03:55:00|5726|5720|5726|5720|5726|5720|5725.5|5719.5|18
1640664000000|2021-12-28 04:00:00|5725.5|5719.5|5722.5|5716.5|5726|5720|5720|5714|29
1640664300000|2021-12-28 04:05:00|5723|5717|5722.5|5716.5|5723|5717|5722.5|5716.5|7
1640664600000|2021-12-28 04:10:00|5723|5717|5725|5719|5725|5719|5723|5717|15
1640664900000|2021-12-28 04:15:00|5723|5717|5725.5|5719.5|5725.5|5719.5|5723|5717|13
1640665200000|2021-12-28 04:20:00|5726|5720|5731|5725|5732|5726|5726|5720|64
1640665500000|2021-12-28 04:25:00|5730.5|5724.5|5730.5|5724.5|5731|5725|5730.5|5724.5|4
1640665800000|2021-12-28 04:30:00|5730|5724|5729.5|5723.5|5731|5725|5729.5|5723.5|9
1640666100000|2021-12-28 04:35:00|5730|5724|5729.5|5723.5|5731.5|5725.5|5729.5|5723.5|20
1640666400000|2021-12-28 04:40:00|5730|5724|5731|5725|5732|5726|5730|5724|23
1640666700000|2021-12-28 04:45:00|5731.5|5725.5|5730|5724|5732.5|5726.5|5730|5724|4
1640667000000|2021-12-28 04:50:00|5730.5|5724.5|5730|5724|5732.5|5726.5|5730|5724|5
1640667300000|2021-12-28 04:55:00|5730.5|5724.5|5730|5724|5730.5|5724.5|5729.5|5723.5|6
1640667600000|2021-12-28 05:00:00|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|27
1640667900000|2021-12-28 05:05:00|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|1
1640668200000|2021-12-28 05:10:00|5730.5|5724.5|5730|5724|5730.5|5724.5|5730|5724|8
1640668500000|2021-12-28 05:15:00|5729.5|5723.5|5730|5724|5730|5724|5729.5|5723.5|1
1640668800000|2021-12-28 05:20:00|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|5729.5|5723.5|10
1640669100000|2021-12-28 05:25:00|||||||||6
1640669400000|2021-12-28 05:30:00|5730.5|5724.5|5732.5|5726.5|5732.5|5726.5|5728|5722|59
1640669700000|2021-12-28 05:35:00|5732|5726|5734.5|5728.5|5734.5|5728.5|5731.5|5725.5|38
1640670000000|2021-12-28 05:40:00|5734|5728|5737|5731|5737.5|5731.5|5733.5|5727.5|17
1640670300000|2021-12-28 05:45:00|5738|5732|5736.5|5730.5|5738.5|5732.5|5734.5|5728.5|21
1640670600000|2021-12-28 05:50:00|5737.5|5731.5|5732|5726|5739|5733|5732|5726|45
1640670900000|2021-12-28 05:55:00|5731.5|5725.5|5737.5|5731.5|5737.5|5731.5|5730.5|5724.5|25
1640671200000|2021-12-28 06:00:00|5736|5730|5739.5|5733.5|5742|5736|5736|5730|58
1640671500000|2021-12-28 06:05:00|5739|5733|5737|5731|5739.5|5733.5|5733.5|5727.5|30
1640671800000|2021-12-28 06:10:00|5736.5|5730.5|5726|5720|5736.5|5730.5|5725|5719|44
1640672100000|2021-12-28 06:15:00|5725.5|5719.5|5724|5718|5726|5720|5723.5|5717.5|19
1640672400000|2021-12-28 06:20:00|5724.5|5718.5|5726|5720|5727|5721|5723.5|5717.5|5
1640672700000|2021-12-28 06:25:00|5726.5|5720.5|5733|5727|5733.5|5727.5|5725.5|5719.5|16
1640673000000|2021-12-28 06:30:00|5733.5|5727.5|5731|5725|5734.5|5728.5|5728|5722|43
1640673300000|2021-12-28 06:35:00|5730|5724|5728.5|5722.5|5734|5728|5728.5|5722.5|23
1640673600000|2021-12-28 06:40:00|5729.5|5723.5|5734.5|5728.5|5734.5|5728.5|5728.5|5722.5|28
1640673900000|2021-12-28 06:45:00|5734|5728|5732|5726|5734.5|5728.5|5730.5|5724.5|11
1640674200000|2021-12-28 06:50:00|5731.5|5725.5|5729.5|5723.5|5735|5729|5729.5|5723.5|30
1640674500000|2021-12-28 06:55:00|5730|5724|5734|5728|5735|5729|5728.5|5722.5|22
1640674800000|2021-12-28 07:00:00|5734.5|5728.5|5733.5|5727.5|5737|5731|5732.5|5726.5|36
1640675100000|2021-12-28 07:05:00|5733|5727|5734.5|5728.5|5735|5729|5732.5|5726.5|40
1640675400000|2021-12-28 07:10:00|5734|5728|5737|5731|5737|5731|5733.5|5727.5|6
1640675700000|2021-12-28 07:15:00|5736.5|5730.5|5738.5|5732.5|5739|5733|5736.5|5730.5|14
1640676000000|2021-12-28 07:20:00|5740|5734|5742|5736|5742|5736|5739|5733|16
1640676300000|2021-12-28 07:25:00|5741.5|5735.5|5740|5734|5742|5736|5737.5|5731.5|17
1640676600000|2021-12-28 07:30:00|5740.5|5734.5|5739.5|5733.5|5741.5|5735.5|5737.5|5731.5|11
1640676900000|2021-12-28 07:35:00|5740|5734|5739.5|5733.5|5741.5|5735.5|5737.5|5731.5|8
1640677200000|2021-12-28 07:40:00|5739|5733|5734.5|5728.5|5739|5733|5733.5|5727.5|18
1640677500000|2021-12-28 07:45:00|5734|5728|5734|5728|5735.5|5729.5|5733.5|5727.5|31
1640677800000|2021-12-28 07:50:00|5734.5|5728.5|5733.5|5727.5|5734.5|5728.5|5730.5|5724.5|41
1640678100000|2021-12-28 07:55:00|5732.5|5726.5|5736|5730|5737|5731|5732|5726|28
1640678400000|2021-12-28 08:00:00|5737|5731|5736.5|5730.5|5740|5734|5736|5730|25
1640678700000|2021-12-28 08:05:00|5735.5|5729.5|5738.5|5732.5|5739|5733|5735.5|5729.5|9
1640679000000|2021-12-28 08:10:00|5738|5732|5742.5|5736.5|5743|5737|5737|5731|18
1640679300000|2021-12-28 08:15:00|5741.5|5735.5|5749.5|5743.5|5752|5746|5741.5|5735.5|119
1640679600000|2021-12-28 08:20:00|5747|5741|5749|5743|5751.5|5745.5|5745.5|5739.5|57
1640679900000|2021-12-28 08:25:00|5749.5|5743.5|5750|5744|5751|5745|5749.5|5743.5|33
1640680200000|2021-12-28 08:30:00|5749.5|5743.5|5755|5749|5756|5750|5749.5|5743.5|32
1640680500000|2021-12-28 08:35:00|5757|5751|5747.5|5741.5|5757|5751|5747.5|5741.5|68
1640680800000|2021-12-28 08:40:00|5748|5742|5749|5743|5751|5745|5746.5|5740.5|41
1640681100000|2021-12-28 08:45:00|5746.5|5740.5|5747.5|5741.5|5750|5744|5743.5|5737.5|43
1640681400000|2021-12-28 08:50:00|5748|5742|5747|5741|5749|5743|5746.5|5740.5|8
1640681700000|2021-12-28 08:55:00|5752|5746|5759|5753|5760.5|5754.5|5752|5746|41
1640682000000|2021-12-28 09:00:00|5758.5|5752.5|5759|5753|5763.5|5757.5|5758.5|5752.5|52
1640682300000|2021-12-28 09:05:00|5759.5|5753.5|5759|5753|5760.5|5754.5|5758.5|5752.5|32
1640682600000|2021-12-28 09:10:00|5759.5|5753.5|5761.5|5755.5|5762.5|5756.5|5757.5|5751.5|191
1640682900000|2021-12-28 09:15:00|5762|5756|5760|5754|5762.5|5756.5|5759|5753|22
1640683200000|2021-12-28 09:20:00|5759.5|5753.5|5756|5750|5760.5|5754.5|5755.5|5749.5|49
1640683500000|2021-12-28 09:25:00|5755.5|5749.5|5756|5750|5756.5|5750.5|5753.5|5747.5|29
1640683800000|2021-12-28 09:30:00|5756.5|5750.5|5759|5753|5759.5|5753.5|5755.5|5749.5|19
1640684100000|2021-12-28 09:35:00|5758.5|5752.5|5758.5|5752.5|5759.5|5753.5|5758.5|5752.5|26
1640684400000|2021-12-28 09:40:00|5759|5753|5763|5757|5764.5|5758.5|5759|5753|53
1640684700000|2021-12-28 09:45:00|5762.5|5756.5|5764|5758|5765|5759|5761.5|5755.5|13
1640685000000|2021-12-28 09:50:00|5766.5|5760.5|5764.5|5758.5|5766.5|5760.5|5763.5|5757.5|56
1640685300000|2021-12-28 09:55:00|5767.5|5761.5|5768|5762|5769.5|5763.5|5766.5|5760.5|28
1640685600000|2021-12-28 10:00:00|5768.5|5762.5|5767|5761|5769.5|5763.5|5766.5|5760.5|26
1640685900000|2021-12-28 10:05:00|5766.5|5760.5|5767.5|5761.5|5768|5762|5766.5|5760.5|11
1640686200000|2021-12-28 10:10:00|5768|5762|5769|5763|5769.5|5763.5|5766.5|5760.5|29
1640686500000|2021-12-28 10:15:00|5768.5|5762.5|5767.5|5761.5|5769|5763|5767.5|5761.5|5
1640686800000|2021-12-28 10:20:00|5768|5762|5767|5761|5768|5762|5766.5|5760.5|7
1640687100000|2021-12-28 10:25:00|5766.5|5760.5|5767|5761|5769.5|5763.5|5766.5|5760.5|12
1640687400000|2021-12-28 10:30:00|5768|5762|5769|5763|5769|5763|5766.5|5760.5|10
1640687700000|2021-12-28 10:35:00|5772|5766|5770|5764|5772|5766|5768.5|5762.5|24
1640688000000|2021-12-28 10:40:00|5769.5|5763.5|5770.5|5764.5|5771|5765|5766.5|5760.5|33
1640688300000|2021-12-28 10:45:00|5770|5764|5775.5|5769.5|5775.5|5769.5|5769.5|5763.5|23
1640688600000|2021-12-28 10:50:00|5774|5768|5770|5764|5774|5768|5770|5764|14
1640688900000|2021-12-28 10:55:00|5770.5|5764.5|5767|5761|5771|5765|5766|5760|201
1640689200000|2021-12-28 11:00:00|5767.5|5761.5|5771|5765|5773.5|5767.5|5767.5|5761.5|232
1640689500000|2021-12-28 11:05:00|5771.5|5765.5|5768|5762|5771.5|5765.5|5766.5|5760.5|23
1640689800000|2021-12-28 11:10:00|5769|5763|5767|5761|5769.5|5763.5|5766.5|5760.5|8
1640690100000|2021-12-28 11:15:00|5767.5|5761.5|5768|5762|5768|5762|5766.5|5760.5|8
1640690400000|2021-12-28 11:20:00|5767.5|5761.5|5768|5762|5768.5|5762.5|5765.5|5759.5|31
1640690700000|2021-12-28 11:25:00|5768.5|5762.5|5770|5764|5770.5|5764.5|5766|5760|8
1640691000000|2021-12-28 11:30:00|5769.5|5763.5|5768.5|5762.5|5769.5|5763.5|5766.5|5760.5|26
1640691300000|2021-12-28 11:35:00|5767.5|5761.5|5769|5763|5769|5763|5765.5|5759.5|16
1640691600000|2021-12-28 11:40:00|5768.5|5762.5|5774|5768|5775.5|5769.5|5768.5|5762.5|31
1640691900000|2021-12-28 11:45:00|5773.5|5767.5|5778|5772|5779.5|5773.5|5772.5|5766.5|34
1640692200000|2021-12-28 11:50:00|5777.5|5771.5|5772|5766|5778|5772|5771.5|5765.5|112
1640692500000|2021-12-28 11:55:00|5772.5|5766.5|5775|5769|5775.5|5769.5|5769.5|5763.5|62
1640692800000|2021-12-28 12:00:00|5774|5768|5781|5775|5782.5|5776.5|5773.5|5767.5|152
1640693100000|2021-12-28 12:05:00|5780.5|5774.5|5779.5|5773.5|5782.5|5776.5|5778.5|5772.5|116
1640693400000|2021-12-28 12:10:00|5779|5773|5778.5|5772.5|5781|5775|5778.5|5772.5|50
1640693700000|2021-12-28 12:15:00|5777|5771|5777|5771|5782.5|5776.5|5776.5|5770.5|178
1640694000000|2021-12-28 12:20:00|5777.5|5771.5|5772|5766|5777.5|5771.5|5769.5|5763.5|56
1640694300000|2021-12-28 12:25:00|5770.5|5764.5|5769.5|5763.5|5773|5767|5769.5|5763.5|60
1640694600000|2021-12-28 12:30:00|5770.5|5764.5|5770.5|5764.5|5772|5766|5769.5|5763.5|59
1640694900000|2021-12-28 12:35:00|5770|5764|5772|5766|5773.5|5767.5|5769.5|5763.5|26
1640695200000|2021-12-28 12:40:00|5771.5|5765.5|5770|5764|5772.5|5766.5|5769.5|5763.5|23
1640695500000|2021-12-28 12:45:00|5770.5|5764.5|5768|5762|5770.5|5764.5|5766|5760|94
1640695800000|2021-12-28 12:50:00|5767.5|5761.5|5766|5760|5769|5763|5765.5|5759.5|59
1640696100000|2021-12-28 12:55:00|5766.5|5760.5|5760.5|5754.5|5766.5|5760.5|5760.5|5754.5|70
1640696400000|2021-12-28 13:00:00|5761.5|5755.5|5755.5|5749.5|5762|5756|5753.5|5747.5|125
1640696700000|2021-12-28 13:05:00|5756|5750|5757.5|5751.5|5757.5|5751.5|5753.5|5747.5|31
1640697000000|2021-12-28 13:10:00|5756.5|5750.5|5750.5|5744.5|5757|5751|5750|5744|24
1640697300000|2021-12-28 13:15:00|5750|5744|5750|5744|5751|5745|5749.5|5743.5|109
1640697600000|2021-12-28 13:20:00|5750.5|5744.5|5744.5|5738.5|5755.5|5749.5|5743.5|5737.5|87
1640697900000|2021-12-28 13:25:00|5744|5738|5736.5|5730.5|5744|5738|5733.5|5727.5|89
1640698200000|2021-12-28 13:30:00|5736|5730|5735.5|5729.5|5737.5|5731.5|5735.5|5729.5|86
1640698500000|2021-12-28 13:35:00|5734.5|5728.5|5707|5701|5734.5|5728.5|5706.5|5700.5|328
1640698800000|2021-12-28 13:40:00|5707.5|5701.5|5709.5|5703.5|5716.5|5710.5|5706|5700|128
1640701800000|2021-12-28 14:30:00|5699|5693|5712|5706|5717|5711|5688.5|5682.5|1612
1640702100000|2021-12-28 14:35:00|5716|5710|5734|5728|5734|5728|5711.5|5705.5|756
1640702400000|2021-12-28 14:40:00|5736|5730|5728.5|5722.5|5737.5|5731.5|5727.5|5721.5|482
1640702700000|2021-12-28 14:45:00|5728|5722|5712|5706|5733.5|5727.5|5708.5|5702.5|621
1640703000000|2021-12-28 14:50:00|5713.5|5707.5|5691|5685|5719|5713|5689.5|5683.5|491
1640703300000|2021-12-28 14:55:00|5690.5|5684.5|5698|5692|5707.5|5701.5|5690.5|5684.5|293
1640703600000|2021-12-28 15:00:00|5699|5693|5727|5721|5729|5723|5695|5689|868
1640703900000|2021-12-28 15:05:00|5728|5722|5706|5700|5728.5|5722.5|5705.5|5699.5|285
1640704200000|2021-12-28 15:10:00|5706.5|5700.5|5709.5|5703.5|5717|5711|5704.5|5698.5|604
1640704500000|2021-12-28 15:15:00|5710|5704|5706|5700|5711.5|5705.5|5703.5|5697.5|1195
1640704800000|2021-12-28 15:20:00|5706.5|5700.5|5714.5|5708.5|5722.5|5716.5|5705.5|5699.5|382
1640705100000|2021-12-28 15:25:00|5714|5708|5707|5701|5715.5|5709.5|5707|5701|150
1640705400000|2021-12-28 15:30:00|5707.5|5701.5|5706.1|5700.1|5711.6|5705.6|5705.6|5699.6|261
1640705700000|2021-12-28 15:35:00|5705.6|5699.6|5695|5689|5706.1|5700.1|5687.6|5681.6|478
1640706000000|2021-12-28 15:40:00|5694.5|5688.5|5687.1|5681.1|5695.5|5689.5|5684.1|5678.1|423
1640706300000|2021-12-28 15:45:00|5686.6|5680.6|5683.1|5677.1|5692.1|5686.1|5682.6|5676.6|296
1640706600000|2021-12-28 15:50:00|5683.6|5677.6|5702.5|5696.5|5706|5700|5683.6|5677.6|375
1640706900000|2021-12-28 15:55:00|5703|5697|5699.5|5693.5|5714.1|5708.1|5699.5|5693.5|484
1640707200000|2021-12-28 16:00:00|5699|5693|5698.6|5692.6|5700.5|5694.5|5689.6|5683.6|317
1640707500000|2021-12-28 16:05:00|5697.6|5691.6|5694.6|5688.6|5701.6|5695.6|5694.6|5688.6|214
1640707800000|2021-12-28 16:10:00|5695.1|5689.1|5695.1|5689.1|5696.6|5690.6|5690.1|5684.1|162
1640708100000|2021-12-28 16:15:00|5694.6|5688.6|5693.1|5687.1|5695.6|5689.6|5688.6|5682.6|104
1640708400000|2021-12-28 16:20:00|5692.1|5686.1|5692.5|5686.5|5700.5|5694.5|5690.1|5684.1|168
1640708700000|2021-12-28 16:25:00|5693|5687|5698.5|5692.5|5698.5|5692.5|5688.5|5682.5|357
1640709000000|2021-12-28 16:30:00|5699.5|5693.5|5695.5|5689.5|5699.5|5693.5|5693.5|5687.5|92
1640709300000|2021-12-28 16:35:00|5697|5691|5695|5689|5697|5691|5690.1|5684.1|211
1640709600000|2021-12-28 16:40:00|5694.6|5688.6|5692|5686|5696.5|5690.5|5691.5|5685.5|185
1640709900000|2021-12-28 16:45:00|5692.5|5686.5|5688|5682|5693.5|5687.5|5686|5680|162
1640710200000|2021-12-28 16:50:00|5687.5|5681.5|5684|5678|5690.5|5684.5|5683.5|5677.5|284
1640710500000|2021-12-28 16:55:00|5684.5|5678.5|5689.5|5683.5|5691|5685|5683.5|5677.5|761
1640710800000|2021-12-28 17:00:00|5688.5|5682.5|5691|5685|5694.5|5688.5|5688.5|5682.5|124
1640711100000|2021-12-28 17:05:00|5690.5|5684.5|5684.5|5678.5|5690.5|5684.5|5683.5|5677.5|177
1640711400000|2021-12-28 17:10:00|5686.5|5680.5|5685.5|5679.5|5690.5|5684.5|5684.5|5678.5|131
1640711700000|2021-12-28 17:15:00|5686.5|5680.5|5674|5668|5687|5681|5657.6|5651.6|551
1640712000000|2021-12-28 17:20:00|5674.5|5668.5|5670|5664|5675|5669|5665.5|5659.5|166
1640712300000|2021-12-28 17:25:00|5670.5|5664.5|5659.5|5653.5|5676.1|5670.1|5655|5649|309
1640712600000|2021-12-28 17:30:00|5659.1|5653.1|5648|5642|5661|5655|5645.5|5639.5|983
1640712900000|2021-12-28 17:35:00|5648.5|5642.5|5648|5642|5649.5|5643.5|5640.5|5634.5|178
1640713200000|2021-12-28 17:40:00|5648.1|5642.1|5650|5644|5654.5|5648.5|5645.5|5639.5|191
1640713500000|2021-12-28 17:45:00|5649.5|5643.5|5658|5652|5658.5|5652.5|5648.5|5642.5|215
1640713800000|2021-12-28 17:50:00|5658.5|5652.5|5654.5|5648.5|5660.5|5654.5|5653.5|5647.5|182
1640714100000|2021-12-28 17:55:00|5655|5649|5653.5|5647.5|5655.5|5649.5|5650.1|5644.1|180
1640714400000|2021-12-28 18:00:00|5654.6|5648.6|5644.1|5638.1|5656|5650|5642.6|5636.6|129
1640714700000|2021-12-28 18:05:00|5643.6|5637.6|5642.1|5636.1|5645.6|5639.6|5634.6|5628.6|358
1640715000000|2021-12-28 18:10:00|5641.6|5635.6|5653.6|5647.6|5655.6|5649.6|5641.1|5635.1|230
1640715300000|2021-12-28 18:15:00|5653.1|5647.1|5663.1|5657.1|5664|5658|5653.1|5647.1|551
1640715600000|2021-12-28 18:20:00|5663.6|5657.6|5661.1|5655.1|5663.6|5657.6|5655.1|5649.1|115
1640715900000|2021-12-28 18:25:00|5661.5|5655.5|5659.1|5653.1|5664.6|5658.6|5658.6|5652.6|202
1640716200000|2021-12-28 18:30:00|5659.6|5653.6|5651.1|5645.1|5661.1|5655.1|5647.6|5641.6|134
1640716500000|2021-12-28 18:35:00|5650.6|5644.6|5653.6|5647.6|5658.1|5652.1|5649.6|5643.6|133
1640716800000|2021-12-28 18:40:00|5653.1|5647.1|5655.1|5649.1|5656.6|5650.6|5651.1|5645.1|333
1640717100000|2021-12-28 18:45:00|5655.5|5649.5|5655|5649|5657.5|5651.5|5653.6|5647.6|71
1640717400000|2021-12-28 18:50:00|5655.1|5649.1|5654.6|5648.6|5657|5651|5650.6|5644.6|333
1640717700000|2021-12-28 18:55:00|5654.1|5648.1|5655.1|5649.1|5657.5|5651.5|5654.1|5648.1|266
1640718000000|2021-12-28 19:00:00|5655|5649|5653.1|5647.1|5656|5650|5650.6|5644.6|188
1640718300000|2021-12-28 19:05:00|5652.6|5646.6|5654|5648|5658.1|5652.1|5652.1|5646.1|145
1640718600000|2021-12-28 19:10:00|5653.6|5647.6|5674.6|5668.6|5674.6|5668.6|5653.5|5647.5|1299
1640718900000|2021-12-28 19:15:00|5673.6|5667.6|5658|5652|5673.6|5667.6|5657.6|5651.6|256
1640739600000|2021-12-29 01:00:00|5669.5|5663.5|5673.5|5667.5|5678|5672|5666.5|5660.5|260
1640739900000|2021-12-29 01:05:00|5675.1|5669.1|5676.6|5670.6|5680.5|5674.5|5673.6|5667.6|162
1640740200000|2021-12-29 01:10:00|5675.6|5669.6|5674.5|5668.5|5679.1|5673.1|5673.6|5667.6|67
1640740500000|2021-12-29 01:15:00|5674.1|5668.1|5669.6|5663.6|5675.1|5669.1|5668.6|5662.6|47
1640740800000|2021-12-29 01:20:00|5669.1|5663.1|5673.6|5667.6|5675.6|5669.6|5669.1|5663.1|24
1640741100000|2021-12-29 01:25:00|5676.6|5670.6|5673.1|5667.1|5677.6|5671.6|5673|5667|13
1640741400000|2021-12-29 01:30:00|5673.6|5667.6|5672.6|5666.6|5674.5|5668.5|5670.6|5664.6|9
1640741700000|2021-12-29 01:35:00|5672.1|5666.1|5672.6|5666.6|5673.1|5667.1|5668.6|5662.6|8
1640742000000|2021-12-29 01:40:00|5672.1|5666.1|5673.1|5667.1|5674.6|5668.6|5671.1|5665.1|12
1640742300000|2021-12-29 01:45:00|5671.6|5665.6|5672.1|5666.1|5673.1|5667.1|5669.1|5663.1|19
1640742600000|2021-12-29 01:50:00|5671.6|5665.6|5672|5666|5672.5|5666.5|5668.6|5662.6|16
1640742900000|2021-12-29 01:55:00|5672.5|5666.5|5673|5667|5673|5667|5669.6|5663.6|8
1640743200000|2021-12-29 02:00:00|5672.6|5666.6|5673.6|5667.6|5674.1|5668.1|5671.1|5665.1|7
1640743500000|2021-12-29 02:05:00|5673.1|5667.1|5681.6|5675.6|5681.6|5675.6|5672.1|5666.1|30
1640743800000|2021-12-29 02:10:00|5680.6|5674.6|5676.6|5670.6|5681.5|5675.5|5676.1|5670.1|12
1640744100000|2021-12-29 02:15:00|5677.1|5671.1|5680.6|5674.6|5681.1|5675.1|5676.6|5670.6|14
1640744400000|2021-12-29 02:20:00|5678.1|5672.1|5675|5669|5678.6|5672.6|5670.1|5664.1|31
1640744700000|2021-12-29 02:25:00|5674.6|5668.6|5674.1|5668.1|5676.5|5670.5|5674.1|5668.1|19
1640745000000|2021-12-29 02:30:00|5673.1|5667.1|5666.1|5660.1|5673.6|5667.6|5665.5|5659.5|71
1640745300000|2021-12-29 02:35:00|5666.5|5660.5|5664.6|5658.6|5670|5664|5664.6|5658.6|35
1640745600000|2021-12-29 02:40:00|5664.1|5658.1|5663.6|5657.6|5669.6|5663.6|5663.6|5657.6|22
1640745900000|2021-12-29 02:45:00|5664.6|5658.6|5662.6|5656.6|5666.5|5660.5|5659.6|5653.6|56
1640746200000|2021-12-29 02:50:00|5662.1|5656.1|5659.1|5653.1|5665.1|5659.1|5658.6|5652.6|19
1640746500000|2021-12-29 02:55:00|5659.6|5653.6|5661.6|5655.6|5661.6|5655.6|5655.1|5649.1|31
1640746800000|2021-12-29 03:00:00|5661.1|5655.1|5660.1|5654.1|5664.6|5658.6|5658.1|5652.1|12
1640747100000|2021-12-29 03:05:00|5659.6|5653.6|5661.6|5655.6|5663.1|5657.1|5657.6|5651.6|102
1640747400000|2021-12-29 03:10:00|5660.6|5654.6|5660.1|5654.1|5662.1|5656.1|5657.1|5651.1|16
1640747700000|2021-12-29 03:15:00|5659.6|5653.6|5655.6|5649.6|5660.1|5654.1|5654.6|5648.6|23
1640748000000|2021-12-29 03:20:00|5656.1|5650.1|5655.6|5649.6|5658.1|5652.1|5654.6|5648.6|30
1640748300000|2021-12-29 03:25:00|5655.1|5649.1|5653.1|5647.1|5656.1|5650.1|5648.6|5642.6|41
1640748600000|2021-12-29 03:30:00|5654|5648|5658.1|5652.1|5661.1|5655.1|5653.6|5647.6|22
1640748900000|2021-12-29 03:35:00|5657.6|5651.6|5652.1|5646.1|5657.6|5651.6|5652.1|5646.1|30
1640749200000|2021-12-29 03:40:00|5651.6|5645.6|5649.6|5643.6|5652.6|5646.6|5649.6|5643.6|18
1640749500000|2021-12-29 03:45:00|5649.1|5643.1|5651.1|5645.1|5651.1|5645.1|5648.6|5642.6|10
1640749800000|2021-12-29 03:50:00|5650.6|5644.6|5650.6|5644.6|5652.1|5646.1|5649.1|5643.1|6
1640750100000|2021-12-29 03:55:00|5651.1|5645.1|5651.1|5645.1|5651.6|5645.6|5649.6|5643.6|4
1640750400000|2021-12-29 04:00:00|5651.6|5645.6|5648.6|5642.6|5651.6|5645.6|5648.6|5642.6|7
1640750700000|2021-12-29 04:05:00|5649.1|5643.1|5646.6|5640.6|5649.6|5643.6|5644.6|5638.6|13
1640751000000|2021-12-29 04:10:00|5646.1|5640.1|5645.6|5639.6|5647.1|5641.1|5644.6|5638.6|3
1640751300000|2021-12-29 04:15:00|5644.6|5638.6|5646.6|5640.6|5648.6|5642.6|5644.1|5638.1|6
1640751600000|2021-12-29 04:20:00|5647.1|5641.1|5649.1|5643.1|5649.1|5643.1|5645.6|5639.6|10
1640751900000|2021-12-29 04:25:00|5648.6|5642.6|5644.1|5638.1|5650.6|5644.6|5644.1|5638.1|9
1640752200000|2021-12-29 04:30:00|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5643.1|5637.1|15
1640752500000|2021-12-29 04:35:00|5644.6|5638.6|5645.1|5639.1|5645.6|5639.6|5644.6|5638.6|1
1640752800000|2021-12-29 04:40:00|5645.6|5639.6|5644.6|5638.6|5646.1|5640.1|5644.1|5638.1|2
1640753100000|2021-12-29 04:45:00|5644.1|5638.1|5641.6|5635.6|5644.1|5638.1|5641.6|5635.6|6
1640753400000|2021-12-29 04:50:00|5642.6|5636.6|5642.1|5636.1|5642.6|5636.6|5642.1|5636.1|1
1640753700000|2021-12-29 04:55:00|5640.6|5634.6|5635.1|5629.1|5640.6|5634.6|5635.1|5629.1|21
1640754000000|2021-12-29 05:00:00|5634.1|5628.1|5636.1|5630.1|5636.1|5630.1|5633.6|5627.6|26
1640754300000|2021-12-29 05:05:00|5636.6|5630.6|5640.1|5634.1|5640.1|5634.1|5636.6|5630.6|11
1640754600000|2021-12-29 05:10:00|5641.1|5635.1|5639.6|5633.6|5641.6|5635.6|5638.6|5632.6|5
1640754900000|2021-12-29 05:15:00|5639.1|5633.1|5640.1|5634.1|5641.1|5635.1|5638.6|5632.6|1
1640755200000|2021-12-29 05:20:00|5641.1|5635.1|5641.1|5635.1|5642.6|5636.6|5640.6|5634.6|8
1640755500000|2021-12-29 05:25:00|5640.6|5634.6|5641.1|5635.1|5642.1|5636.1|5640.6|5634.6|0
1640755800000|2021-12-29 05:30:00|5640.6|5634.6|5642.6|5636.6|5645.6|5639.6|5637.1|5631.1|16
1640756100000|2021-12-29 05:35:00|5642.1|5636.1|5643.6|5637.6|5644.6|5638.6|5641.1|5635.1|6
1640756400000|2021-12-29 05:40:00|5643.1|5637.1|5643.6|5637.6|5643.6|5637.6|5642.6|5636.6|1
1640756700000|2021-12-29 05:45:00|5644.1|5638.1|5650.1|5644.1|5651.1|5645.1|5644.1|5638.1|9
1640757000000|2021-12-29 05:50:00|5649.6|5643.6|5649.1|5643.1|5650.1|5644.1|5647.6|5641.6|8
1640757300000|2021-12-29 05:55:00|5648.6|5642.6|5647.6|5641.6|5649.1|5643.1|5647.6|5641.6|8
1640757600000|2021-12-29 06:00:00|5648.1|5642.1|5648.6|5642.6|5653.1|5647.1|5647.6|5641.6|24
1640757900000|2021-12-29 06:05:00|5648.1|5642.1|5650.1|5644.1|5652.6|5646.6|5647.6|5641.6|20
1640758200000|2021-12-29 06:10:00|5649.6|5643.6|5645.6|5639.6|5650.1|5644.1|5645.1|5639.1|9
1640758500000|2021-12-29 06:15:00|5645.1|5639.1|5645.1|5639.1|5646.6|5640.6|5644.6|5638.6|8
1640758800000|2021-12-29 06:20:00|5645.6|5639.6|5645.6|5639.6|5646.6|5640.6|5643.6|5637.6|2
1640759100000|2021-12-29 06:25:00|5645.1|5639.1|5647.1|5641.1|5649.1|5643.1|5645.1|5639.1|8
1640759400000|2021-12-29 06:30:00|5646.6|5640.6|5646.6|5640.6|5650.6|5644.6|5645.1|5639.1|9
1640759700000|2021-12-29 06:35:00|5646.1|5640.1|5642.6|5636.6|5647.6|5641.6|5641.1|5635.1|25
1640760000000|2021-12-29 06:40:00|5639.6|5633.6|5636.1|5630.1|5639.6|5633.6|5636.1|5630.1|16
1640760300000|2021-12-29 06:45:00|5636.6|5630.6|5644.6|5638.6|5645.6|5639.6|5636.6|5630.6|11
1640760600000|2021-12-29 06:50:00|5645.1|5639.1|5644.6|5638.6|5647.1|5641.1|5644.1|5638.1|5
1640760900000|2021-12-29 06:55:00|5644.1|5638.1|5647.6|5641.6|5648.6|5642.6|5644.1|5638.1|5
1640761200000|2021-12-29 07:00:00|5647.1|5641.1|5649.1|5643.1|5649.1|5643.1|5644.6|5638.6|19
1640761500000|2021-12-29 07:05:00|5649.6|5643.6|5650.6|5644.6|5651.1|5645.1|5648.6|5642.6|5
1640761800000|2021-12-29 07:10:00|5652.1|5646.1|5650.6|5644.6|5652.1|5646.1|5650.1|5644.1|6
1640762100000|2021-12-29 07:15:00|5651.1|5645.1|5651.6|5645.6|5653.6|5647.6|5650.1|5644.1|5
1640762400000|2021-12-29 07:20:00|5651.1|5645.1|5657.6|5651.6|5657.6|5651.6|5650.6|5644.6|3
1640762700000|2021-12-29 07:25:00|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5656.6|5650.6|4
1640763000000|2021-12-29 07:30:00|5658.1|5652.1|5651.6|5645.6|5658.1|5652.1|5651.6|5645.6|7
1640763300000|2021-12-29 07:35:00|5650.6|5644.6|5651.6|5645.6|5651.6|5645.6|5649.1|5643.1|2
1640763600000|2021-12-29 07:40:00|5652.1|5646.1|5655.1|5649.1|5655.1|5649.1|5650.1|5644.1|3
1640763900000|2021-12-29 07:45:00|5654.1|5648.1|5653.6|5647.6|5654.1|5648.1|5651.6|5645.6|5
1640764200000|2021-12-29 07:50:00|5652.6|5646.6|5649.6|5643.6|5652.6|5646.6|5648.1|5642.1|7
1640764500000|2021-12-29 07:55:00|5650.1|5644.1|5653.1|5647.1|5654.6|5648.6|5650.1|5644.1|1
1640764800000|2021-12-29 08:00:00|5653.6|5647.6|5657.1|5651.1|5657.1|5651.1|5650.1|5644.1|9
1640765100000|2021-12-29 08:05:00|5661.1|5655.1|5661.1|5655.1|5664.6|5658.6|5659.6|5653.6|21
1640765400000|2021-12-29 08:10:00|5661.6|5655.6|5654.1|5648.1|5662.1|5656.1|5654.1|5648.1|105
1640765700000|2021-12-29 08:15:00|5654.6|5648.6|5656.6|5650.6|5659.1|5653.1|5654.1|5648.1|22
1640766000000|2021-12-29 08:20:00|5657.1|5651.1|5659.6|5653.6|5660.1|5654.1|5657.1|5651.1|6
1640766300000|2021-12-29 08:25:00|5660.1|5654.1|5654.1|5648.1|5660.1|5654.1|5654.1|5648.1|25
1640766600000|2021-12-29 08:30:00|5654.6|5648.6|5656.1|5650.1|5657.1|5651.1|5653.6|5647.6|13
1640766900000|2021-12-29 08:35:00|5654.1|5648.1|5656.6|5650.6|5656.6|5650.6|5654.1|5648.1|19
1640767200000|2021-12-29 08:40:00|5657.6|5651.6|5659.1|5653.1|5660.6|5654.6|5656.6|5650.6|16
1640767500000|2021-12-29 08:45:00|5657.6|5651.6|5657.6|5651.6|5659.6|5653.6|5655.6|5649.6|5
1640767800000|2021-12-29 08:50:00|5658.1|5652.1|5658.6|5652.6|5659.6|5653.6|5656.1|5650.1|3
1640768100000|2021-12-29 08:55:00|5658.1|5652.1|5657.6|5651.6|5659.6|5653.6|5656.6|5650.6|14
1640768400000|2021-12-29 09:00:00|5659.1|5653.1|5654.6|5648.6|5659.5|5653.5|5653.6|5647.6|8
1640768700000|2021-12-29 09:05:00|5655.1|5649.1|5650.6|5644.6|5656.6|5650.6|5645.6|5639.6|14
1640769000000|2021-12-29 09:10:00|5651.1|5645.1|5651.6|5645.6|5652.6|5646.6|5646.1|5640.1|14
1640769300000|2021-12-29 09:15:00|5653.5|5647.5|5647.6|5641.6|5655.1|5649.1|5646.1|5640.1|19
1640769600000|2021-12-29 09:20:00|5646.6|5640.6|5653.1|5647.1|5654|5648|5646.6|5640.6|27
1640769900000|2021-12-29 09:25:00|5653|5647|5659.1|5653.1|5660.1|5654.1|5653|5647|24
1640770200000|2021-12-29 09:30:00|5656.6|5650.6|5656.6|5650.6|5659.1|5653.1|5656.6|5650.6|7
1640770500000|2021-12-29 09:35:00|5652.1|5646.1|5651.6|5645.6|5653.1|5647.1|5648.6|5642.6|9
1640770800000|2021-12-29 09:40:00|5652.6|5646.6|5654.6|5648.6|5655.1|5649.1|5652.6|5646.6|1
1640771100000|2021-12-29 09:45:00|5654.1|5648.1|5654.1|5648.1|5656.1|5650.1|5652.1|5646.1|4
1640771400000|2021-12-29 09:50:00|5654.6|5648.6|5653.6|5647.6|5657.6|5651.6|5653.6|5647.6|6
1640771700000|2021-12-29 09:55:00|5654.6|5648.6|5657.6|5651.6|5658.6|5652.6|5653.6|5647.6|6
1640772000000|2021-12-29 10:00:00|5656.6|5650.6|5658.6|5652.6|5659.6|5653.6|5655.6|5649.6|8
1640772300000|2021-12-29 10:05:00|5658.1|5652.1|5654.1|5648.1|5658.1|5652.1|5654.1|5648.1|3
1640772600000|2021-12-29 10:10:00|5651.6|5645.6|5654.6|5648.6|5654.6|5648.6|5650.6|5644.6|7
1640772900000|2021-12-29 10:15:00|5654.1|5648.1|5650.1|5644.1|5655.1|5649.1|5648.6|5642.6|5
1640773200000|2021-12-29 10:20:00|5650.5|5644.5|5654.1|5648.1|5654.6|5648.6|5650.5|5644.5|9
1640773500000|2021-12-29 10:25:00|5654.6|5648.6|5655.6|5649.6|5656.1|5650.1|5654.6|5648.6|3
1640773800000|2021-12-29 10:30:00|5656.1|5650.1|5658.1|5652.1|5663.1|5657.1|5655.6|5649.6|16
1640774100000|2021-12-29 10:35:00|5658.5|5652.5|5663.1|5657.1|5663.6|5657.6|5658.1|5652.1|4
1640774400000|2021-12-29 10:40:00|5662.6|5656.6|5664.6|5658.6|5669.1|5663.1|5662.6|5656.6|23
1640774700000|2021-12-29 10:45:00|5663.6|5657.6|5670.6|5664.6|5670.6|5664.6|5663.6|5657.6|24
1640775000000|2021-12-29 10:50:00|5671.6|5665.6|5671.1|5665.1|5672.6|5666.6|5670.6|5664.6|31
1640775300000|2021-12-29 10:55:00|5671.6|5665.6|5661.1|5655.1|5671.6|5665.6|5660.6|5654.6|32
1640775600000|2021-12-29 11:00:00|5660.1|5654.1|5656.6|5650.6|5660.6|5654.6|5655.1|5649.1|20
1640775900000|2021-12-29 11:05:00|5656.1|5650.1|5654.1|5648.1|5657|5651|5648.6|5642.6|30
1640776200000|2021-12-29 11:10:00|5653.6|5647.6|5652.6|5646.6|5655.6|5649.6|5648.6|5642.6|16
1640776500000|2021-12-29 11:15:00|5651.6|5645.6|5656.1|5650.1|5657.1|5651.1|5651.6|5645.6|54
1640776800000|2021-12-29 11:20:00|5655.6|5649.6|5652.6|5646.6|5658.1|5652.1|5651.6|5645.6|11
1640777100000|2021-12-29 11:25:00|5653.1|5647.1|5651.1|5645.1|5654.6|5648.6|5650.6|5644.6|21
1640777400000|2021-12-29 11:30:00|5650.6|5644.6|5652.1|5646.1|5652.6|5646.6|5650.6|5644.6|43
1640777700000|2021-12-29 11:35:00|5652.6|5646.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|39
1640778000000|2021-12-29 11:40:00|5651.1|5645.1|5656.1|5650.1|5658.1|5652.1|5651.1|5645.1|16
1640778300000|2021-12-29 11:45:00|5656.6|5650.6|5657.1|5651.1|5658.6|5652.6|5654.6|5648.6|25
1640778600000|2021-12-29 11:50:00|5657.6|5651.6|5656.6|5650.6|5658.6|5652.6|5656.6|5650.6|20
1640778900000|2021-12-29 11:55:00|5657.1|5651.1|5659.1|5653.1|5659.6|5653.6|5656.6|5650.6|39
1640779200000|2021-12-29 12:00:00|5658.6|5652.6|5653.1|5647.1|5659.1|5653.1|5652.1|5646.1|25
1640779500000|2021-12-29 12:05:00|5652.6|5646.6|5649.1|5643.1|5654.1|5648.1|5647.6|5641.6|49
1640779800000|2021-12-29 12:10:00|5648.6|5642.6|5652.1|5646.1|5653.1|5647.1|5648.1|5642.1|16
1640780100000|2021-12-29 12:15:00|5651.6|5645.6|5653.6|5647.6|5654.1|5648.1|5649.6|5643.6|25
1640780400000|2021-12-29 12:20:00|5654.1|5648.1|5651.6|5645.6|5654.1|5648.1|5647.6|5641.6|15
1640780700000|2021-12-29 12:25:00|5652.1|5646.1|5655.6|5649.6|5655.6|5649.6|5651.6|5645.6|16
1640781000000|2021-12-29 12:30:00|5655.1|5649.1|5656.6|5650.6|5657.1|5651.1|5650.6|5644.6|19
1640781300000|2021-12-29 12:35:00|5657.1|5651.1|5656.6|5650.6|5658.6|5652.6|5653.1|5647.1|29
1640781600000|2021-12-29 12:40:00|5656.1|5650.1|5657.1|5651.1|5661.1|5655.1|5655.6|5649.6|56
1640781900000|2021-12-29 12:45:00|5657.6|5651.6|5664.6|5658.6|5665.6|5659.6|5651.6|5645.6|52
1640782200000|2021-12-29 12:50:00|5664.1|5658.1|5658.1|5652.1|5664.1|5658.1|5655.6|5649.6|22
1640782500000|2021-12-29 12:55:00|5657.6|5651.6|5655.6|5649.6|5659.1|5653.1|5654.6|5648.6|31
1640782800000|2021-12-29 13:00:00|5657.1|5651.1|5661.1|5655.1|5668.1|5662.1|5655.6|5649.6|43
1640783100000|2021-12-29 13:05:00|5661.6|5655.6|5676.6|5670.6|5677.6|5671.6|5661.1|5655.1|329
1640783400000|2021-12-29 13:10:00|5676.1|5670.1|5684.5|5678.5|5684.6|5678.6|5669.6|5663.6|144
1640783700000|2021-12-29 13:15:00|5686.5|5680.5|5687|5681|5695|5689|5682.1|5676.1|281
1640784000000|2021-12-29 13:20:00|5686.6|5680.6|5692|5686|5692.5|5686.5|5685|5679|92
1640784300000|2021-12-29 13:25:00|5692.5|5686.5|5686.1|5680.1|5705.5|5699.5|5686.1|5680.1|180
1640784600000|2021-12-29 13:30:00|5686.6|5680.6|5694|5688|5694|5688|5677.6|5671.6|70
1640784900000|2021-12-29 13:35:00|5693.5|5687.5|5695|5689|5700|5694|5691.5|5685.5|66
1640785200000|2021-12-29 13:40:00|5696|5690|5690.6|5684.6|5697|5691|5689.1|5683.1|127
1640788200000|2021-12-29 14:30:00|5689.5|5683.5|5685.1|5679.1|5697.6|5691.6|5664.1|5658.1|1188
1640788500000|2021-12-29 14:35:00|5683.6|5677.6|5719.1|5713.1|5719.1|5713.1|5683.1|5677.1|760
1640788800000|2021-12-29 14:40:00|5719.6|5713.6|5741.5|5735.5|5745|5739|5716.6|5710.6|568
1640789100000|2021-12-29 14:45:00|5742|5736|5718.1|5712.1|5752|5746|5717.1|5711.1|755
1640789400000|2021-12-29 14:50:00|5717.6|5711.6|5722.1|5716.1|5723.6|5717.6|5711.1|5705.1|364
1640789700000|2021-12-29 14:55:00|5722.6|5716.6|5707.1|5701.1|5723.6|5717.6|5703.6|5697.6|696
1640790000000|2021-12-29 15:00:00|5707.6|5701.6|5716.1|5710.1|5721.1|5715.1|5706.6|5700.6|223
1640790300000|2021-12-29 15:05:00|5716.6|5710.6|5719.6|5713.6|5724.1|5718.1|5715.1|5709.1|209
1640790600000|2021-12-29 15:10:00|5720.6|5714.6|5735.6|5729.6|5736.6|5730.6|5720.6|5714.6|387
1640790900000|2021-12-29 15:15:00|5736.6|5730.6|5722.1|5716.1|5736.6|5730.6|5717.1|5711.1|293
1640791200000|2021-12-29 15:20:00|5721.6|5715.6|5716.1|5710.1|5727.6|5721.6|5715.6|5709.6|171
1640791500000|2021-12-29 15:25:00|5716.6|5710.6|5704.6|5698.6|5720.6|5714.6|5703.6|5697.6|213
1640791800000|2021-12-29 15:30:00|5704.1|5698.1|5715.6|5709.6|5717.6|5711.6|5704.1|5698.1|1858
1640792100000|2021-12-29 15:35:00|5714.1|5708.1|5712.1|5706.1|5715.6|5709.6|5706.6|5700.6|595
1640792400000|2021-12-29 15:40:00|5711.1|5705.1|5714.6|5708.6|5715.6|5709.6|5710.1|5704.1|355
1640792700000|2021-12-29 15:45:00|5715.1|5709.1|5721.1|5715.1|5738.1|5732.1|5714.1|5708.1|423
1640793000000|2021-12-29 15:50:00|5722.1|5716.1|5728.6|5722.6|5728.6|5722.6|5716.1|5710.1|251
1640793300000|2021-12-29 15:55:00|5728.1|5722.1|5730.6|5724.6|5732.1|5726.1|5727.1|5721.1|225
1640793600000|2021-12-29 16:00:00|5727.1|5721.1|5732.6|5726.6|5732.6|5726.6|5724.6|5718.6|204
1640793900000|2021-12-29 16:05:00|5731.6|5725.6|5725.6|5719.6|5732.6|5726.6|5725.6|5719.6|103
1640794200000|2021-12-29 16:10:00|5723.6|5717.6|5712.1|5706.1|5725.6|5719.6|5710.6|5704.6|262
1640794500000|2021-12-29 16:15:00|5712.6|5706.6|5716.1|5710.1|5721.6|5715.6|5712.1|5706.1|1118
1640794800000|2021-12-29 16:20:00|5715.6|5709.6|5697.1|5691.1|5715.6|5709.6|5694.6|5688.6|685
1640795100000|2021-12-29 16:25:00|5696.7|5690.7|5689.1|5683.1|5705.1|5699.1|5687.1|5681.1|807
1640795400000|2021-12-29 16:30:00|5688.6|5682.6|5685.6|5679.6|5695.6|5689.6|5683.6|5677.6|325
1640795700000|2021-12-29 16:35:00|5686.1|5680.1|5679.1|5673.1|5687.6|5681.6|5677.6|5671.6|257
1640796000000|2021-12-29 16:40:00|5677.7|5671.7|5683.6|5677.6|5686.6|5680.6|5677.1|5671.1|167
1640796300000|2021-12-29 16:45:00|5684.1|5678.1|5696.1|5690.1|5697.6|5691.6|5679.2|5673.2|262
1640796600000|2021-12-29 16:50:00|5696.6|5690.6|5690.1|5684.1|5697.6|5691.6|5689.6|5683.6|263
1640796900000|2021-12-29 16:55:00|5689.1|5683.1|5684.1|5678.1|5689.1|5683.1|5678.6|5672.6|594
1640797200000|2021-12-29 17:00:00|5684.6|5678.6|5691.6|5685.6|5693.6|5687.6|5684.6|5678.6|126
1640797500000|2021-12-29 17:05:00|5691.2|5685.2|5685.2|5679.2|5693.6|5687.6|5684.2|5678.2|156
1640797800000|2021-12-29 17:10:00|5685.6|5679.6|5684.2|5678.2|5690.2|5684.2|5681.7|5675.7|206
1640798100000|2021-12-29 17:15:00|5684.7|5678.7|5680.2|5674.2|5685.7|5679.7|5679.2|5673.2|120
1640798400000|2021-12-29 17:20:00|5680.7|5674.7|5674.2|5668.2|5682.7|5676.7|5673.7|5667.7|93
1640798700000|2021-12-29 17:25:00|5674.7|5668.7|5682.2|5676.2|5683.2|5677.2|5673.7|5667.7|172
1640799000000|2021-12-29 17:30:00|5681.7|5675.7|5687.2|5681.2|5687.2|5681.2|5681.7|5675.7|141
1640799300000|2021-12-29 17:35:00|5686.7|5680.7|5682.7|5676.7|5687.7|5681.7|5681.7|5675.7|212
1640799600000|2021-12-29 17:40:00|5683.2|5677.2|5689.1|5683.1|5691.1|5685.1|5681.7|5675.7|160
1640799900000|2021-12-29 17:45:00|5688.1|5682.1|5685.1|5679.1|5688.6|5682.6|5684.2|5678.2|173
1640800200000|2021-12-29 17:50:00|5684.6|5678.6|5677.7|5671.7|5686.1|5680.1|5673.7|5667.7|148
1640800500000|2021-12-29 17:55:00|5677.2|5671.2|5676.7|5670.7|5680.7|5674.7|5674.2|5668.2|116
1640800800000|2021-12-29 18:00:00|5676.2|5670.2|5689.2|5683.2|5689.2|5683.2|5676.2|5670.2|117
1640801100000|2021-12-29 18:05:00|5688.7|5682.7|5690.6|5684.6|5693.6|5687.6|5687.6|5681.6|86
1640801400000|2021-12-29 18:10:00|5689.6|5683.6|5686.1|5680.1|5691.1|5685.1|5685.6|5679.6|121
1640801700000|2021-12-29 18:15:00|5686.6|5680.6|5690.1|5684.1|5691.6|5685.6|5685.6|5679.6|96
1640802000000|2021-12-29 18:20:00|5690.2|5684.2|5691.1|5685.1|5691.6|5685.6|5687.6|5681.6|96
1640802300000|2021-12-29 18:25:00|5690.6|5684.6|5697.1|5691.1|5697.6|5691.6|5690.6|5684.6|192
1640802600000|2021-12-29 18:30:00|5696.6|5690.6|5692.2|5686.2|5696.7|5690.7|5691.2|5685.2|89
1640802900000|2021-12-29 18:35:00|5692.1|5686.1|5696.6|5690.6|5696.6|5690.6|5691.6|5685.6|142
1640803200000|2021-12-29 18:40:00|5696.1|5690.1|5699.7|5693.7|5702.2|5696.2|5695.1|5689.1|162
1640803500000|2021-12-29 18:45:00|5699.2|5693.2|5707.1|5701.1|5709.6|5703.6|5697.7|5691.7|161
1640803800000|2021-12-29 18:50:00|5706.6|5700.6|5700.2|5694.2|5707.6|5701.6|5696.2|5690.2|347
1640804100000|2021-12-29 18:55:00|5699.2|5693.2|5694.7|5688.7|5700.7|5694.7|5691.7|5685.7|183
1640804400000|2021-12-29 19:00:00|5695.7|5689.7|5692.7|5686.7|5697.7|5691.7|5692.7|5686.7|144
1640804700000|2021-12-29 19:05:00|5691.7|5685.7|5689.7|5683.7|5696.2|5690.2|5688.7|5682.7|245
1640805000000|2021-12-29 19:10:00|5688.7|5682.7|5692.2|5686.2|5702.7|5696.7|5688.7|5682.7|1102
1640805300000|2021-12-29 19:15:00|5691.2|5685.2|5693.7|5687.7|5693.7|5687.7|5682.7|5676.7|864
1640826000000|2021-12-30 01:00:00|5684.7|5678.7|5687.2|5681.2|5690.7|5684.7|5683.7|5677.7|143
1640826300000|2021-12-30 01:05:00|5687.7|5681.7|5693.2|5687.2|5693.2|5687.2|5687.7|5681.7|24
1640826600000|2021-12-30 01:10:00|5693.7|5687.7|5701.7|5695.7|5703.2|5697.2|5693.3|5687.3|72
1640826900000|2021-12-30 01:15:00|5701.2|5695.2|5705.2|5699.2|5707.2|5701.2|5700.7|5694.7|332
1640827200000|2021-12-30 01:20:00|5706.2|5700.2|5701.7|5695.7|5707.2|5701.2|5700.7|5694.7|13
1640827500000|2021-12-30 01:25:00|5702.2|5696.2|5703.7|5697.7|5705.7|5699.7|5701.7|5695.7|24
1640827800000|2021-12-30 01:30:00|5704.2|5698.2|5697.3|5691.3|5705.2|5699.2|5697.3|5691.3|27
1640828100000|2021-12-30 01:35:00|5697.7|5691.7|5704.8|5698.8|5705.7|5699.7|5697.2|5691.2|10
1640828400000|2021-12-30 01:40:00|5705.2|5699.2|5710.2|5704.2|5710.2|5704.2|5703.2|5697.2|19
1640828700000|2021-12-30 01:45:00|5710.7|5704.7|5706.2|5700.2|5711.2|5705.2|5705.2|5699.2|28
1640829000000|2021-12-30 01:50:00|5705.7|5699.7|5712.7|5706.7|5713.2|5707.2|5703.2|5697.2|43
1640829300000|2021-12-30 01:55:00|5713.7|5707.7|5709.3|5703.3|5714.7|5708.7|5709.2|5703.2|39
1640829600000|2021-12-30 02:00:00|5709.7|5703.7|5716.2|5710.2|5716.2|5710.2|5705.8|5699.8|46
1640829900000|2021-12-30 02:05:00|5717.2|5711.2|5720.2|5714.2|5724.7|5718.7|5716.7|5710.7|42
1640830200000|2021-12-30 02:10:00|5719.7|5713.7|5713.2|5707.2|5719.7|5713.7|5713.2|5707.2|12
1640830500000|2021-12-30 02:15:00|5712.2|5706.2|5712.7|5706.7|5713.7|5707.7|5709.2|5703.2|11
1640830800000|2021-12-30 02:20:00|5712.2|5706.2|5708.2|5702.2|5712.2|5706.2|5707.2|5701.2|7
1640831100000|2021-12-30 02:25:00|5708.7|5702.7|5710.2|5704.2|5710.2|5704.2|5708.7|5702.7|2
1640831400000|2021-12-30 02:30:00|5710.7|5704.7|5709.2|5703.2|5714.7|5708.7|5708.2|5702.2|14
1640831700000|2021-12-30 02:35:00|5708.7|5702.7|5698.2|5692.2|5708.7|5702.7|5695.2|5689.2|19
1640832000000|2021-12-30 02:40:00|5697.7|5691.7|5703.2|5697.2|5704.7|5698.7|5697.2|5691.2|6
1640832300000|2021-12-30 02:45:00|5702.7|5696.7|5711.2|5705.2|5712.7|5706.7|5702.7|5696.7|16
1640832600000|2021-12-30 02:50:00|5710.7|5704.7|5706.7|5700.7|5710.7|5704.7|5706.7|5700.7|7
1640832900000|2021-12-30 02:55:00|5706.2|5700.2|5702.7|5696.7|5706.7|5700.7|5700.7|5694.7|10
1640833200000|2021-12-30 03:00:00|5703.2|5697.2|5699.7|5693.7|5705.7|5699.7|5696.7|5690.7|10
1640833500000|2021-12-30 03:05:00|5701.7|5695.7|5700.7|5694.7|5704.7|5698.7|5700.2|5694.2|4
1640833800000|2021-12-30 03:10:00|5700.2|5694.2|5702.7|5696.7|5702.7|5696.7|5696.7|5690.7|6
1640834100000|2021-12-30 03:15:00|5703.2|5697.2|5707.7|5701.7|5707.7|5701.7|5702.2|5696.2|16
1640834400000|2021-12-30 03:20:00|5706.7|5700.7|5703.2|5697.2|5706.7|5700.7|5698.7|5692.7|26
1640834700000|2021-12-30 03:25:00|5702.2|5696.2|5701.7|5695.7|5703.2|5697.2|5700.7|5694.7|4
1640835000000|2021-12-30 03:30:00|5700.7|5694.7|5693.7|5687.7|5701.2|5695.2|5691.7|5685.7|13
1640835300000|2021-12-30 03:35:00|5693.2|5687.2|5693.7|5687.7|5693.7|5687.7|5693.2|5687.2|3
1640835600000|2021-12-30 03:40:00|5692.2|5686.2|5693.7|5687.7|5694.2|5688.2|5692.2|5686.2|6
1640835900000|2021-12-30 03:45:00|5695.7|5689.7|5694.2|5688.2|5695.7|5689.7|5693.7|5687.7|14
1640836200000|2021-12-30 03:50:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5693.7|5687.7|4
1640836500000|2021-12-30 03:55:00|5694.2|5688.2|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|2
1640836800000|2021-12-30 04:00:00|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5694.2|5688.2|0
1640837100000|2021-12-30 04:05:00|5694.7|5688.7|5694.2|5688.2|5695.2|5689.2|5693.7|5687.7|3
1640837400000|2021-12-30 04:10:00|||||||||2
1640837700000|2021-12-30 04:15:00|5694.7|5688.7|5695.2|5689.2|5695.2|5689.2|5694.2|5688.2|0
1640838000000|2021-12-30 04:20:00|5695.7|5689.7|5694.2|5688.2|5696.7|5690.7|5694.2|5688.2|6
1640838300000|2021-12-30 04:25:00|5693.7|5687.7|5696.7|5690.7|5697.2|5691.2|5693.7|5687.7|5
1640838600000|2021-12-30 04:30:00|5696.2|5690.2|5693.7|5687.7|5696.7|5690.7|5693.7|5687.7|7
1640838900000|2021-12-30 04:35:00|5695.7|5689.7|5695.2|5689.2|5696.2|5690.2|5695.2|5689.2|11
1640839200000|2021-12-30 04:40:00|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|2
1640839500000|2021-12-30 04:45:00|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|5
1640839800000|2021-12-30 04:50:00|5695.2|5689.2|5694.7|5688.7|5695.2|5689.2|5693.7|5687.7|1
1640840100000|2021-12-30 04:55:00|5694.2|5688.2|5693.7|5687.7|5694.7|5688.7|5693.7|5687.7|2
1640840400000|2021-12-30 05:00:00|5692.2|5686.2|5692.2|5686.2|5694.2|5688.2|5691.7|5685.7|8
1640840700000|2021-12-30 05:05:00|5691.7|5685.7|5689.2|5683.2|5691.7|5685.7|5689.2|5683.2|6
1640841000000|2021-12-30 05:10:00|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5688.2|5682.2|2
1640841300000|2021-12-30 05:15:00|5690.2|5684.2|5689.2|5683.2|5690.2|5684.2|5689.2|5683.2|0
1640841600000|2021-12-30 05:20:00|5688.7|5682.7|5689.2|5683.2|5689.7|5683.7|5688.7|5682.7|3
1640841900000|2021-12-30 05:25:00|5688.7|5682.7|5683.7|5677.7|5689.2|5683.2|5683.7|5677.7|28
1640842200000|2021-12-30 05:30:00|5684.7|5678.7|5685.2|5679.2|5687.2|5681.2|5684.2|5678.2|23
1640842500000|2021-12-30 05:35:00|5684.7|5678.7|5678.7|5672.7|5684.7|5678.7|5677.7|5671.7|52
1640842800000|2021-12-30 05:40:00|5678.3|5672.3|5678.7|5672.7|5679.2|5673.2|5677.7|5671.7|13
1640843100000|2021-12-30 05:45:00|5678.3|5672.3|5680.2|5674.2|5682.2|5676.2|5678.3|5672.3|25
1640843400000|2021-12-30 05:50:00|5681.2|5675.2|5683.3|5677.3|5684.7|5678.7|5679.8|5673.8|6
1640843700000|2021-12-30 05:55:00|5682.8|5676.8|5681.3|5675.3|5684.8|5678.8|5681.3|5675.3|4
1640844000000|2021-12-30 06:00:00|5680.8|5674.8|5679.8|5673.8|5681.8|5675.8|5678.8|5672.8|16
1640844300000|2021-12-30 06:05:00|5680.3|5674.3|5682.8|5676.8|5686.3|5680.3|5680.3|5674.3|7
1640844600000|2021-12-30 06:10:00|5683.8|5677.8|5686.8|5680.8|5686.8|5680.8|5679.8|5673.8|9
1640844900000|2021-12-30 06:15:00|5686.3|5680.3|5686.8|5680.8|5686.8|5680.8|5682.3|5676.3|6
1640845200000|2021-12-30 06:20:00|5687.3|5681.3|5688.3|5682.3|5690.3|5684.3|5686.8|5680.8|13
1640845500000|2021-12-30 06:25:00|5688.7|5682.7|5694.2|5688.2|5694.7|5688.7|5688.7|5682.7|19
1640845800000|2021-12-30 06:30:00|5693.3|5687.3|5693.3|5687.3|5696.8|5690.8|5692.8|5686.8|25
1640846100000|2021-12-30 06:35:00|5691.8|5685.8|5685.3|5679.3|5694.8|5688.8|5685.3|5679.3|39
1640846400000|2021-12-30 06:40:00|5684.8|5678.8|5688.8|5682.8|5688.8|5682.8|5683.3|5677.3|21
1640846700000|2021-12-30 06:45:00|5688.3|5682.3|5681.3|5675.3|5689.7|5683.7|5681.3|5675.3|33
1640847000000|2021-12-30 06:50:00|5683.8|5677.8|5690.3|5684.3|5691.7|5685.7|5683.8|5677.8|38
1640847300000|2021-12-30 06:55:00|5688.8|5682.8|5692.8|5686.8|5692.8|5686.8|5685.8|5679.8|16
1640847600000|2021-12-30 07:00:00|5693.8|5687.8|5699.3|5693.3|5699.3|5693.3|5691.8|5685.8|14
1640847900000|2021-12-30 07:05:00|5698.8|5692.8|5691.8|5685.8|5699.3|5693.3|5691.3|5685.3|5
1640848200000|2021-12-30 07:10:00|5691.3|5685.3|5686.3|5680.3|5692.8|5686.8|5685.8|5679.8|18
1640848500000|2021-12-30 07:15:00|5686.8|5680.8|5686.3|5680.3|5687.8|5681.8|5685.8|5679.8|132
1640848800000|2021-12-30 07:20:00|5684.3|5678.3|5678.7|5672.7|5684.3|5678.3|5676.8|5670.8|90
1640849100000|2021-12-30 07:25:00|5678.3|5672.3|5680.3|5674.3|5682.7|5676.7|5677.8|5671.8|7
1640849400000|2021-12-30 07:30:00|5681.2|5675.2|5681.3|5675.3|5684.8|5678.8|5681.2|5675.2|10
1640849700000|2021-12-30 07:35:00|5681.8|5675.8|5681.8|5675.8|5684.3|5678.3|5680.3|5674.3|4
1640850000000|2021-12-30 07:40:00|5682.3|5676.3|5679.2|5673.2|5683.8|5677.8|5678.8|5672.8|6
1640850300000|2021-12-30 07:45:00|5679.3|5673.3|5677.8|5671.8|5680.3|5674.3|5676.8|5670.8|19
1640850600000|2021-12-30 07:50:00|5677.3|5671.3|5672.3|5666.3|5678.3|5672.3|5670.8|5664.8|31
1640850900000|2021-12-30 07:55:00|5672.8|5666.8|5671.3|5665.3|5674.3|5668.3|5668.8|5662.8|40
1640851200000|2021-12-30 08:00:00|5671.8|5665.8|5672.8|5666.8|5676.3|5670.3|5670.3|5664.3|16
1640851500000|2021-12-30 08:05:00|5671.8|5665.8|5669.3|5663.3|5673.8|5667.8|5668.8|5662.8|26
1640851800000|2021-12-30 08:10:00|5670.3|5664.3|5668.8|5662.8|5671.8|5665.8|5668.3|5662.3|10
1640852100000|2021-12-30 08:15:00|5668.3|5662.3|5669.8|5663.8|5670.8|5664.8|5667.8|5661.8|32
1640852400000|2021-12-30 08:20:00|5670.3|5664.3|5668.8|5662.8|5671.8|5665.8|5667.8|5661.8|19
1640852700000|2021-12-30 08:25:00|5669.3|5663.3|5666.3|5660.3|5670.3|5664.3|5664.9|5658.9|66
1640853000000|2021-12-30 08:30:00|5664.9|5658.9|5664.3|5658.3|5668.3|5662.3|5662.8|5656.8|106
1640853300000|2021-12-30 08:35:00|5663.8|5657.8|5662.8|5656.8|5664.8|5658.8|5661.8|5655.8|42
1640853600000|2021-12-30 08:40:00|5662.3|5656.3|5662.8|5656.8|5663.3|5657.3|5661.8|5655.8|18
1640853900000|2021-12-30 08:45:00|5662.3|5656.3|5661.8|5655.8|5662.8|5656.8|5660.8|5654.8|18
1640854200000|2021-12-30 08:50:00|5662.3|5656.3|5662.8|5656.8|5662.8|5656.8|5661.8|5655.8|12
1640854500000|2021-12-30 08:55:00|5662.3|5656.3|5660.3|5654.3|5662.8|5656.8|5659.8|5653.8|65
1640854800000|2021-12-30 09:00:00|5660.8|5654.8|5654.8|5648.8|5660.8|5654.8|5648.8|5642.8|178
1640855100000|2021-12-30 09:05:00|5654.3|5648.3|5650.8|5644.8|5654.8|5648.8|5650.3|5644.3|17
1640855400000|2021-12-30 09:10:00|5650.3|5644.3|5645.3|5639.3|5651.8|5645.8|5645.3|5639.3|25
1640855700000|2021-12-30 09:15:00|5644.8|5638.8|5631.3|5625.3|5645.8|5639.8|5626.3|5620.3|63
1640856000000|2021-12-30 09:20:00|5630.8|5624.8|5639.3|5633.3|5645.7|5639.7|5630.3|5624.3|31
1640856300000|2021-12-30 09:25:00|5639.8|5633.8|5639.8|5633.8|5640.8|5634.8|5636.8|5630.8|5
1640856600000|2021-12-30 09:30:00|5638.8|5632.8|5640.8|5634.8|5642.8|5636.8|5634.9|5628.9|43
1640856900000|2021-12-30 09:35:00|5640.3|5634.3|5644.3|5638.3|5645.8|5639.8|5640.3|5634.3|15
1640857200000|2021-12-30 09:40:00|5643.8|5637.8|5642.8|5636.8|5645.3|5639.3|5641.3|5635.3|23
1640857500000|2021-12-30 09:45:00|5641.3|5635.3|5643.8|5637.8|5645.8|5639.8|5640.8|5634.8|26
1640857800000|2021-12-30 09:50:00|5644.3|5638.3|5654.8|5648.8|5656.3|5650.3|5644.3|5638.3|23
1640858100000|2021-12-30 09:55:00|5654.3|5648.3|5654.8|5648.8|5654.8|5648.8|5652.8|5646.8|29
1640858400000|2021-12-30 10:00:00|5656.3|5650.3|5649.8|5643.8|5657.3|5651.3|5649.8|5643.8|48
1640858700000|2021-12-30 10:05:00|5650.3|5644.3|5647.3|5641.3|5652.3|5646.3|5646.8|5640.8|15
1640859000000|2021-12-30 10:10:00|5646.8|5640.8|5643.8|5637.8|5647.8|5641.8|5642.3|5636.3|17
1640859300000|2021-12-30 10:15:00|5643.3|5637.3|5647.8|5641.8|5647.8|5641.8|5642.8|5636.8|20
1640859600000|2021-12-30 10:20:00|5648.3|5642.3|5649.3|5643.3|5652.3|5646.3|5646.9|5640.9|20
1640859900000|2021-12-30 10:25:00|5648.3|5642.3|5651.3|5645.3|5651.8|5645.8|5641.8|5635.8|39
1640860200000|2021-12-30 10:30:00|5650.8|5644.8|5650.8|5644.8|5652.8|5646.8|5647.3|5641.3|17
1640860500000|2021-12-30 10:35:00|5648.8|5642.8|5650.3|5644.3|5650.3|5644.3|5648.8|5642.8|23
1640860800000|2021-12-30 10:40:00|5649.3|5643.3|5651.3|5645.3|5652.3|5646.3|5648.8|5642.8|13
1640861100000|2021-12-30 10:45:00|5650.8|5644.8|5646.3|5640.3|5651.8|5645.8|5644.8|5638.8|14
1640861400000|2021-12-30 10:50:00|5645.8|5639.8|5644.3|5638.3|5646.3|5640.3|5642.8|5636.8|10
1640861700000|2021-12-30 10:55:00|5644.8|5638.8|5647.3|5641.3|5648.3|5642.3|5644.8|5638.8|10
1640862000000|2021-12-30 11:00:00|5646.8|5640.8|5648.3|5642.3|5648.3|5642.3|5644.9|5638.9|12
1640862300000|2021-12-30 11:05:00|5648.8|5642.8|5649.3|5643.3|5651.3|5645.3|5647.8|5641.8|10
1640862600000|2021-12-30 11:10:00|5648.8|5642.8|5650.3|5644.3|5654.8|5648.8|5648.8|5642.8|24
1640862900000|2021-12-30 11:15:00|5649.3|5643.3|5647.8|5641.8|5649.3|5643.3|5647.3|5641.3|4
1640863200000|2021-12-30 11:20:00|5648.3|5642.3|5650.3|5644.3|5650.3|5644.3|5647.3|5641.3|12
1640863500000|2021-12-30 11:25:00|5650.8|5644.8|5646.8|5640.8|5652.8|5646.8|5646.3|5640.3|18
1640863800000|2021-12-30 11:30:00|5647.3|5641.3|5647.3|5641.3|5647.8|5641.8|5646.8|5640.8|2
1640864100000|2021-12-30 11:35:00|5646.8|5640.8|5647.3|5641.3|5648.3|5642.3|5644.8|5638.8|15
1640864400000|2021-12-30 11:40:00|5646.8|5640.8|5646.3|5640.3|5648.3|5642.3|5645.3|5639.3|21
1640864700000|2021-12-30 11:45:00|5645.8|5639.8|5642.3|5636.3|5645.8|5639.8|5639.3|5633.3|13
1640865000000|2021-12-30 11:50:00|5641.8|5635.8|5642.8|5636.8|5643.8|5637.8|5639.3|5633.3|13
1640865300000|2021-12-30 11:55:00|5642.3|5636.3|5644.8|5638.8|5644.8|5638.8|5640.8|5634.8|5
1640865600000|2021-12-30 12:00:00|5645.3|5639.3|5637.8|5631.8|5645.3|5639.3|5636.8|5630.8|16
1640865900000|2021-12-30 12:05:00|5637.3|5631.3|5633.8|5627.8|5639.8|5633.8|5633.8|5627.8|20
1640866200000|2021-12-30 12:10:00|5634.3|5628.3|5638.8|5632.8|5639.3|5633.3|5633.8|5627.8|15
1640866500000|2021-12-30 12:15:00|5637.8|5631.8|5636.8|5630.8|5639.3|5633.3|5633.8|5627.8|13
1640866800000|2021-12-30 12:20:00|5636.3|5630.3|5637.3|5631.3|5637.8|5631.8|5633.8|5627.8|17
1640867100000|2021-12-30 12:25:00|5636.8|5630.8|5638.3|5632.3|5638.3|5632.3|5633.8|5627.8|42
1640867400000|2021-12-30 12:30:00|5637.8|5631.8|5638.3|5632.3|5639.3|5633.3|5636.8|5630.8|91
1640867700000|2021-12-30 12:35:00|5639.3|5633.3|5634.8|5628.8|5639.3|5633.3|5633.8|5627.8|12
1640868000000|2021-12-30 12:40:00|5634.3|5628.3|5629.3|5623.3|5636.3|5630.3|5629.3|5623.3|48
1640868300000|2021-12-30 12:45:00|5629.8|5623.8|5629.3|5623.3|5630.3|5624.3|5627.8|5621.8|32
1640868600000|2021-12-30 12:50:00|5630.3|5624.3|5642.7|5636.7|5643.2|5637.2|5629.3|5623.3|106
1640868900000|2021-12-30 12:55:00|5643.2|5637.2|5642.2|5636.2|5648.2|5642.2|5640.8|5634.8|81
1640869200000|2021-12-30 13:00:00|5640.7|5634.7|5645.7|5639.7|5646.7|5640.7|5638.7|5632.7|65
1640869500000|2021-12-30 13:05:00|5645.2|5639.2|5650.2|5644.2|5652.7|5646.7|5644.7|5638.7|77
1640869800000|2021-12-30 13:10:00|5650.7|5644.7|5644.7|5638.7|5651.7|5645.7|5643.8|5637.8|29
1640870100000|2021-12-30 13:15:00|5645.2|5639.2|5648.3|5642.3|5648.3|5642.3|5642.3|5636.3|50
1640870400000|2021-12-30 13:20:00|5648.7|5642.7|5644.2|5638.2|5653.7|5647.7|5643.7|5637.7|59
1640870700000|2021-12-30 13:25:00|5643.7|5637.7|5636.8|5630.8|5643.7|5637.7|5632.3|5626.3|70
1640871000000|2021-12-30 13:30:00|5636.3|5630.3|5628.8|5622.8|5639.8|5633.8|5627.3|5621.3|90
1640871300000|2021-12-30 13:35:00|5627.8|5621.8|5631.8|5625.8|5633.8|5627.8|5624.8|5618.8|40
1640871600000|2021-12-30 13:40:00|5632.3|5626.3|5635.8|5629.8|5639.3|5633.3|5631.8|5625.8|67
1640874600000|2021-12-30 14:30:00|5629.2|5623.2|5649.2|5643.2|5652.7|5646.7|5610.7|5604.7|1183
1640874900000|2021-12-30 14:35:00|5649.7|5643.7|5647.2|5641.2|5651.3|5645.3|5641.2|5635.2|342
1640875200000|2021-12-30 14:40:00|5647.7|5641.7|5661.2|5655.2|5662.7|5656.7|5647.7|5641.7|570
1640875500000|2021-12-30 14:45:00|5660.2|5654.2|5648.2|5642.2|5660.2|5654.2|5644.7|5638.7|651
1640875800000|2021-12-30 14:50:00|5647.7|5641.7|5641.2|5635.2|5660.7|5654.7|5639.7|5633.7|471
1640876100000|2021-12-30 14:55:00|5641.7|5635.7|5641.2|5635.2|5649.7|5643.7|5637.2|5631.2|204
1640876400000|2021-12-30 15:00:00|5642.2|5636.2|5648.2|5642.2|5660.7|5654.7|5642.2|5636.2|265
1640876700000|2021-12-30 15:05:00|5647.7|5641.7|5651.2|5645.2|5653.7|5647.7|5647.7|5641.7|189
1640877000000|2021-12-30 15:10:00|5650.7|5644.7|5673.2|5667.2|5679.1|5673.1|5649.2|5643.2|622
1640877300000|2021-12-30 15:15:00|5673.7|5667.7|5668.2|5662.2|5673.7|5667.7|5662.2|5656.2|908
1640877600000|2021-12-30 15:20:00|5668.7|5662.7|5658.7|5652.7|5669.7|5663.7|5658.7|5652.7|137
1640877900000|2021-12-30 15:25:00|5659.2|5653.2|5653.7|5647.7|5660.7|5654.7|5651.7|5645.7|183
1640878200000|2021-12-30 15:30:00|5653.6|5647.6|5638.7|5632.7|5655.2|5649.2|5635.7|5629.7|444
1640878500000|2021-12-30 15:35:00|5638.2|5632.2|5627.2|5621.2|5641.2|5635.2|5627.2|5621.2|217
1640878800000|2021-12-30 15:40:00|5627.6|5621.6|5614.2|5608.2|5628.2|5622.2|5614.2|5608.2|177
1640879100000|2021-12-30 15:45:00|5614.7|5608.7|5601.2|5595.2|5616.7|5610.7|5595.2|5589.2|932
1640879400000|2021-12-30 15:50:00|5600.2|5594.2|5602.2|5596.2|5602.7|5596.7|5593.7|5587.7|393
1640879700000|2021-12-30 15:55:00|5602.7|5596.7|5605.2|5599.2|5610.2|5604.2|5600.2|5594.2|227
1640880000000|2021-12-30 16:00:00|5604.7|5598.7|5599.2|5593.2|5609.2|5603.2|5599.2|5593.2|189
1640880300000|2021-12-30 16:05:00|5599.7|5593.7|5591.7|5585.7|5601.2|5595.2|5590.7|5584.7|331
1640880600000|2021-12-30 16:10:00|5592.7|5586.7|5598.7|5592.7|5602.1|5596.1|5591.2|5585.2|435
1640880900000|2021-12-30 16:15:00|5599.2|5593.2|5592.1|5586.1|5600.7|5594.7|5590.6|5584.6|293
1640881200000|2021-12-30 16:20:00|5592.6|5586.6|5595.1|5589.1|5600.6|5594.6|5591.6|5585.6|144
1640881500000|2021-12-30 16:25:00|5595.6|5589.6|5596.1|5590.1|5599.6|5593.6|5592.6|5586.6|93
1640881800000|2021-12-30 16:30:00|5596.6|5590.6|5596.6|5590.6|5600.6|5594.6|5595.6|5589.6|112
1640882100000|2021-12-30 16:35:00|5597.1|5591.1|5613.1|5607.1|5614.1|5608.1|5596.1|5590.1|312
1640882400000|2021-12-30 16:40:00|5613.6|5607.6|5621.6|5615.6|5623.1|5617.1|5608.1|5602.1|217
1640882700000|2021-12-30 16:45:00|5623.1|5617.1|5628.6|5622.6|5631.6|5625.6|5620.6|5614.6|238
1640883000000|2021-12-30 16:50:00|5627.6|5621.6|5622.6|5616.6|5630.6|5624.6|5621.6|5615.6|157
1640883300000|2021-12-30 16:55:00|5623.1|5617.1|5612.1|5606.1|5623.6|5617.6|5612.1|5606.1|129
1640883600000|2021-12-30 17:00:00|5613.1|5607.1|5609.1|5603.1|5615.1|5609.1|5607.6|5601.6|102
1640883900000|2021-12-30 17:05:00|5609.6|5603.6|5605|5599|5611.5|5605.5|5600|5594|179
1640884200000|2021-12-30 17:10:00|5604.5|5598.5|5595|5589|5606|5600|5589|5583|205
1640884500000|2021-12-30 17:15:00|5594.5|5588.5|5586|5580|5596.5|5590.5|5581|5575|290
1640884800000|2021-12-30 17:20:00|5588|5582|5589.5|5583.5|5591.5|5585.5|5585.6|5579.6|113
1640885100000|2021-12-30 17:25:00|5590|5584|5590|5584|5591.5|5585.5|5585.6|5579.6|143
1640885400000|2021-12-30 17:30:00|5589|5583|5586.6|5580.6|5591.6|5585.6|5585.7|5579.7|383
1640885700000|2021-12-30 17:35:00|5586.2|5580.2|5582.7|5576.7|5588.2|5582.2|5580.7|5574.7|198
1640886000000|2021-12-30 17:40:00|5582.2|5576.2|5579.2|5573.2|5585.2|5579.2|5576.2|5570.2|310
1640886300000|2021-12-30 17:45:00|5578.7|5572.7|5580.6|5574.6|5585.6|5579.6|5574.7|5568.7|328
1640886600000|2021-12-30 17:50:00|5581.2|5575.2|5575.2|5569.2|5582.2|5576.2|5571.7|5565.7|190
1640886900000|2021-12-30 17:55:00|5574.7|5568.7|5571.7|5565.7|5577.6|5571.6|5560.2|5554.2|220
1640887200000|2021-12-30 18:00:00|5572.2|5566.2|5571.2|5565.2|5572.2|5566.2|5563.2|5557.2|200
1640887500000|2021-12-30 18:05:00|5570.7|5564.7|5574.1|5568.1|5577.1|5571.1|5570.7|5564.7|195
1640887800000|2021-12-30 18:10:00|5573.6|5567.6|5582.1|5576.1|5588.6|5582.6|5573.6|5567.6|115
1640888100000|2021-12-30 18:15:00|5582.6|5576.6|5591.1|5585.1|5592.1|5586.1|5579.6|5573.6|223
1640888400000|2021-12-30 18:20:00|5592.1|5586.1|5590.6|5584.6|5595.1|5589.1|5586.1|5580.1|254
1640888700000|2021-12-30 18:25:00|5589.1|5583.1|5590.1|5584.1|5591.1|5585.1|5584.7|5578.7|320
1640889000000|2021-12-30 18:30:00|5590.6|5584.6|5597.1|5591.1|5597.6|5591.6|5586.6|5580.6|162
1640889300000|2021-12-30 18:35:00|5596.1|5590.1|5597|5591|5597.5|5591.5|5593.5|5587.5|171
1640889600000|2021-12-30 18:40:00|5597.5|5591.5|5595.9|5589.9|5605.4|5599.4|5594|5588|294
1640889900000|2021-12-30 18:45:00|5595.4|5589.4|5594.9|5588.9|5600.4|5594.4|5593.4|5587.4|155
1640890200000|2021-12-30 18:50:00|5594.4|5588.4|5611.8|5605.8|5612.8|5606.8|5593.4|5587.4|336
1640890500000|2021-12-30 18:55:00|5611.4|5605.4|5611.4|5605.4|5613.3|5607.3|5603.3|5597.3|348
1640890800000|2021-12-30 19:00:00|5612.4|5606.4|5608.6|5602.6|5612.4|5606.4|5608.6|5602.6|498
1640891100000|2021-12-30 19:05:00|5609.5|5603.5|5603.1|5597.1|5610.6|5604.6|5602.5|5596.5|268
1640891400000|2021-12-30 19:10:00|5604|5598|5611.2|5605.2|5614.2|5608.2|5603.1|5597.1|1250
1640891700000|2021-12-30 19:15:00|5609.7|5603.7|5606.7|5600.7|5616.7|5610.7|5603.7|5597.7|570
1640912400000|2021-12-31 01:00:00|5605.2|5595.2|5597.7|5591.7|5610.7|5604.7|5595.2|5589.2|88
1640912700000|2021-12-31 01:05:00|5597.2|5591.2|5600.7|5594.7|5602.7|5596.7|5594.7|5588.7|43
1640913000000|2021-12-31 01:10:00|5601.2|5595.2|5608.7|5602.7|5609.2|5603.2|5598.2|5592.2|53
1640913300000|2021-12-31 01:15:00|5609.7|5603.7|5615.7|5609.7|5620.2|5614.2|5608.7|5602.7|123
1640913600000|2021-12-31 01:20:00|5616.2|5610.2|5608.2|5602.2|5616.7|5610.7|5605.2|5599.2|49
1640913900000|2021-12-31 01:25:00|5607.7|5601.7|5602.2|5596.2|5607.7|5601.7|5600.2|5594.2|51
1640914200000|2021-12-31 01:30:00|5602.7|5596.7|5597.7|5591.7|5605.2|5599.2|5597.7|5591.7|20
1640914500000|2021-12-31 01:35:00|5598.7|5592.7|5608.2|5602.2|5608.2|5602.2|5597.2|5591.2|44
1640914800000|2021-12-31 01:40:00|5609.2|5603.2|5607.2|5601.2|5609.2|5603.2|5601.2|5595.2|25
1640915100000|2021-12-31 01:45:00|5607.7|5601.7|5615.6|5609.6|5615.7|5609.7|5607.7|5601.7|26
1640915400000|2021-12-31 01:50:00|5615.7|5609.7|5617.2|5611.2|5617.2|5611.2|5609.2|5603.2|21
1640915700000|2021-12-31 01:55:00|5617.7|5611.7|5620.2|5614.2|5620.7|5614.7|5616.2|5610.2|17
1640916000000|2021-12-31 02:00:00|5620.3|5614.3|5615.7|5609.7|5620.3|5614.3|5611.2|5605.2|25
1640916300000|2021-12-31 02:05:00|5616.3|5610.3|5613.7|5607.7|5619.2|5613.2|5613.2|5607.2|10
1640916600000|2021-12-31 02:10:00|5614.2|5608.2|5610.2|5604.2|5614.7|5608.7|5610.2|5604.2|15
1640916900000|2021-12-31 02:15:00|5610.7|5604.7|5613.7|5607.7|5614.3|5608.3|5610.2|5604.2|10
1640917200000|2021-12-31 02:20:00|5614.2|5608.2|5613.3|5607.3|5614.2|5608.2|5610.2|5604.2|8
1640917500000|2021-12-31 02:25:00|5612.8|5606.8|5613.7|5607.7|5614.2|5608.2|5611.3|5605.3|5
1640917800000|2021-12-31 02:30:00|5612.8|5606.8|5611.7|5605.7|5613.2|5607.2|5605.7|5599.7|13
1640918100000|2021-12-31 02:35:00|5611.2|5605.2|5616.2|5610.2|5616.2|5610.2|5607.2|5601.2|32
1640918400000|2021-12-31 02:40:00|5615.8|5609.8|5616.2|5610.2|5617.2|5611.2|5612.8|5606.8|14
1640918700000|2021-12-31 02:45:00|5615.7|5609.7|5617.7|5611.7|5619.2|5613.2|5613.3|5607.3|12
1640919000000|2021-12-31 02:50:00|5617.8|5611.8|5616.7|5610.7|5618.7|5612.7|5615.7|5609.7|11
1640919300000|2021-12-31 02:55:00|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5613.2|5607.2|14
1640919600000|2021-12-31 03:00:00|5617.2|5611.2|5619.2|5613.2|5619.7|5613.7|5615.7|5609.7|7
1640919900000|2021-12-31 03:05:00|5618.7|5612.7|5624.2|5618.2|5626.7|5620.7|5618.7|5612.7|22
1640920200000|2021-12-31 03:10:00|5623.7|5617.7|5632.2|5626.2|5632.2|5626.2|5623.2|5617.2|38
1640920500000|2021-12-31 03:15:00|5632.7|5626.7|5634.7|5628.7|5635.2|5629.2|5630.2|5624.2|22
1640920800000|2021-12-31 03:20:00|5634.2|5628.2|5635.8|5629.8|5636.3|5630.3|5634.2|5628.2|67
1640921100000|2021-12-31 03:25:00|5635.3|5629.3|5643.2|5637.2|5643.7|5637.7|5634.7|5628.7|35
1640921400000|2021-12-31 03:30:00|5642.3|5636.3|5638.2|5632.2|5642.3|5636.3|5637.8|5631.8|18
1640921700000|2021-12-31 03:35:00|5637.8|5631.8|5639.2|5633.2|5639.2|5633.2|5637.7|5631.7|22
1640922000000|2021-12-31 03:40:00|5638.7|5632.7|5639.2|5633.2|5640.2|5634.2|5637.8|5631.8|20
1640922300000|2021-12-31 03:45:00|5639.7|5633.7|5638.7|5632.7|5640.2|5634.2|5638.3|5632.3|6
1640922600000|2021-12-31 03:50:00|5638.3|5632.3|5637.3|5631.3|5638.3|5632.3|5637.2|5631.2|8
1640922900000|2021-12-31 03:55:00|5638.3|5632.3|5640.8|5634.8|5645.2|5639.2|5638.3|5632.3|21
1640923200000|2021-12-31 04:00:00|5639.8|5633.8|5640.8|5634.8|5641.7|5635.7|5639.8|5633.8|2
1640923500000|2021-12-31 04:05:00|||||||||4
1640923800000|2021-12-31 04:10:00|5639.8|5633.8|5638.7|5632.7|5639.8|5633.8|5638.7|5632.7|14
1640924100000|2021-12-31 04:15:00|5639.2|5633.2|5639.2|5633.2|5640.7|5634.7|5639.2|5633.2|6
1640924400000|2021-12-31 04:20:00|5638.7|5632.7|5641.2|5635.2|5642.7|5636.7|5638.7|5632.7|5
1640924700000|2021-12-31 04:25:00|5641.7|5635.7|5647.2|5641.2|5649.7|5643.7|5641.7|5635.7|41
1640925000000|2021-12-31 04:30:00|5645.2|5639.2|5643.8|5637.8|5645.2|5639.2|5641.8|5635.8|11
1640925300000|2021-12-31 04:35:00|5644.2|5638.2|5644.7|5638.7|5646.7|5640.7|5643.8|5637.8|2
1640925600000|2021-12-31 04:40:00|5644.2|5638.2|5644.2|5638.2|5644.7|5638.7|5643.8|5637.8|1
1640925900000|2021-12-31 04:45:00|5643.8|5637.8|5643.3|5637.3|5644.7|5638.7|5643.2|5637.2|2
1640926200000|2021-12-31 04:50:00|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5642.8|5636.8|0
1640926500000|2021-12-31 04:55:00|5642.8|5636.8|5640.7|5634.7|5642.8|5636.8|5639.3|5633.3|5
1640926800000|2021-12-31 05:00:00|5641.2|5635.2|5640.2|5634.2|5641.2|5635.2|5640.2|5634.2|0
1640927100000|2021-12-31 05:05:00|5639.7|5633.7|5639.8|5633.8|5640.2|5634.2|5639.3|5633.3|3
1640927400000|2021-12-31 05:10:00|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5639.8|5633.8|0
1640927700000|2021-12-31 05:15:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|1
1640928000000|2021-12-31 05:20:00|5640.7|5634.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|0
1640928300000|2021-12-31 05:25:00|5640.3|5634.3|5640.2|5634.2|5640.3|5634.3|5639.7|5633.7|3
1640928600000|2021-12-31 05:30:00|5640.7|5634.7|5640.2|5634.2|5644.7|5638.7|5639.7|5633.7|40
1640928900000|2021-12-31 05:35:00|5640.3|5634.3|5639.7|5633.7|5642.2|5636.2|5639.7|5633.7|8
1640929200000|2021-12-31 05:40:00|5640.2|5634.2|5641.2|5635.2|5641.7|5635.7|5639.7|5633.7|26
1640929500000|2021-12-31 05:45:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5640.7|5634.7|10
1640929800000|2021-12-31 05:50:00|5641.2|5635.2|5641.2|5635.2|5642.7|5636.7|5640.7|5634.7|20
1640930100000|2021-12-31 05:55:00|5640.7|5634.7|5641.2|5635.2|5642.2|5636.2|5639.8|5633.8|23
1640930400000|2021-12-31 06:00:00|5640.7|5634.7|5643.2|5637.2|5643.2|5637.2|5640.7|5634.7|13
1640930700000|2021-12-31 06:05:00|5642.7|5636.7|5641.7|5635.7|5643.2|5637.2|5640.7|5634.7|14
1640931000000|2021-12-31 06:10:00|5641.2|5635.2|5641.7|5635.7|5642.7|5636.7|5640.7|5634.7|37
1640931300000|2021-12-31 06:15:00|5642.2|5636.2|5642.2|5636.2|5642.7|5636.7|5641.7|5635.7|23
1640931600000|2021-12-31 06:20:00|5642.7|5636.7|5641.7|5635.7|5643.2|5637.2|5641.7|5635.7|14
1640931900000|2021-12-31 06:25:00|5642.2|5636.2|5644.2|5638.2|5644.7|5638.7|5642.2|5636.2|21
1640932200000|2021-12-31 06:30:00|5643.7|5637.7|5645.2|5639.2|5646.7|5640.7|5643.7|5637.7|17
1640932500000|2021-12-31 06:35:00|5645.7|5639.7|5648.2|5642.2|5648.2|5642.2|5645.2|5639.2|47
1640932800000|2021-12-31 06:40:00|5648.7|5642.7|5645.7|5639.7|5648.7|5642.7|5644.7|5638.7|62
1640933100000|2021-12-31 06:45:00|5646.2|5640.2|5650.6|5644.6|5652.1|5646.1|5645.7|5639.7|18
1640933400000|2021-12-31 06:50:00|5650.2|5644.2|5652.1|5646.1|5654.1|5648.1|5649.7|5643.7|18
1640933700000|2021-12-31 06:55:00|5652.6|5646.6|5651.6|5645.6|5653.6|5647.6|5649.7|5643.7|18
1640934000000|2021-12-31 07:00:00|5652.1|5646.1|5651.1|5645.1|5653.1|5647.1|5650.1|5644.1|9
1640934300000|2021-12-31 07:05:00|5651.6|5645.6|5652.1|5646.1|5652.6|5646.6|5650.6|5644.6|5
1640934600000|2021-12-31 07:10:00|5652.2|5646.2|5657.1|5651.1|5657.1|5651.1|5652.1|5646.1|30
1640934900000|2021-12-31 07:15:00|5657.2|5651.2|5665.1|5659.1|5665.1|5659.1|5656.6|5650.6|39
1640935200000|2021-12-31 07:20:00|5664.1|5658.1|5664.1|5658.1|5664.6|5658.6|5661.1|5655.1|45
1640935500000|2021-12-31 07:25:00|5663.7|5657.7|5664.1|5658.1|5664.1|5658.1|5661.6|5655.6|28
1640935800000|2021-12-31 07:30:00|5663.7|5657.7|5659.6|5653.6|5665.1|5659.1|5659.6|5653.6|28
1640936100000|2021-12-31 07:35:00|5659.7|5653.7|5658.6|5652.6|5660.6|5654.6|5657.2|5651.2|5
1640936400000|2021-12-31 07:40:00|5659.1|5653.1|5660.1|5654.1|5661.1|5655.1|5658.1|5652.1|10
1640936700000|2021-12-31 07:45:00|5659.6|5653.6|5661.1|5655.1|5661.6|5655.6|5659.1|5653.1|17
1640937000000|2021-12-31 07:50:00|5661.6|5655.6|5661.1|5655.1|5663.6|5657.6|5660.6|5654.6|14
1640937300000|2021-12-31 07:55:00|5660.6|5654.6|5659.1|5653.1|5660.6|5654.6|5658.6|5652.6|43
1640937600000|2021-12-31 08:00:00|5659.6|5653.6|5658.6|5652.6|5660.6|5654.6|5658.6|5652.6|5
1640937900000|2021-12-31 08:05:00|5657.1|5651.1|5657.1|5651.1|5659.6|5653.6|5656.6|5650.6|26
1640938200000|2021-12-31 08:10:00|5656.7|5650.7|5661.1|5655.1|5662.1|5656.1|5656.7|5650.7|14
1640938500000|2021-12-31 08:15:00|5660.6|5654.6|5658.2|5652.2|5661.1|5655.1|5658.1|5652.1|13
1640938800000|2021-12-31 08:20:00|5658.7|5652.7|5658.6|5652.6|5661.1|5655.1|5657.7|5651.7|7
1640939100000|2021-12-31 08:25:00|5659.6|5653.6|5658.2|5652.2|5663.6|5657.6|5657.7|5651.7|16
1640939400000|2021-12-31 08:30:00|5658.6|5652.6|5662.6|5656.6|5666.1|5660.1|5656.7|5650.7|48
1640939700000|2021-12-31 08:35:00|5662.2|5656.2|5668.2|5662.2|5671.1|5665.1|5660.6|5654.6|53
1640940000000|2021-12-31 08:40:00|5669.2|5663.2|5672.6|5666.6|5674.6|5668.6|5667.7|5661.7|24
1640940300000|2021-12-31 08:45:00|5671.7|5665.7|5673.1|5667.1|5674.1|5668.1|5669.7|5663.7|45
1640940600000|2021-12-31 08:50:00|5675.1|5669.1|5685.1|5679.1|5686.1|5680.1|5673.6|5667.6|140
1640940900000|2021-12-31 08:55:00|5685.2|5679.2|5677.1|5671.1|5686.6|5680.6|5675.2|5669.2|19
1640941200000|2021-12-31 09:00:00|5678.6|5672.6|5676.6|5670.6|5678.6|5672.6|5668.7|5662.7|28
1640941500000|2021-12-31 09:05:00|5677.1|5671.1|5672.6|5666.6|5677.6|5671.6|5672.6|5666.6|7
1640941800000|2021-12-31 09:10:00|5676.6|5670.6|5679.6|5673.6|5682.6|5676.6|5676.2|5670.2|49
1640942100000|2021-12-31 09:15:00|5679.2|5673.2|5686.1|5680.1|5687.6|5681.6|5678.6|5672.6|47
1640942400000|2021-12-31 09:20:00|5685.1|5679.1|5678.7|5672.7|5685.6|5679.6|5674.1|5668.1|34
1640942700000|2021-12-31 09:25:00|5679.2|5673.2|5683.6|5677.6|5685.2|5679.2|5678.7|5672.7|46
1640943000000|2021-12-31 09:30:00|5683.7|5677.7|5686.1|5680.1|5688.1|5682.1|5682.2|5676.2|27
1640943300000|2021-12-31 09:35:00|5685.6|5679.6|5685.6|5679.6|5687.6|5681.6|5685.6|5679.6|18
1640943600000|2021-12-31 09:40:00|5686.1|5680.1|5687.6|5681.6|5689.1|5683.1|5685.6|5679.6|75
1640943900000|2021-12-31 09:45:00|5687.1|5681.1|5677.7|5671.7|5687.6|5681.6|5677.2|5671.2|26
1640944200000|2021-12-31 09:50:00|5677.2|5671.2|5676.2|5670.2|5679.1|5673.1|5674.7|5668.7|44
1640944500000|2021-12-31 09:55:00|5675.7|5669.7|5675.2|5669.2|5675.7|5669.7|5672.2|5666.2|46
1640944800000|2021-12-31 10:00:00|5674.7|5668.7|5673.7|5667.7|5675.2|5669.2|5672.7|5666.7|4
1640945100000|2021-12-31 10:05:00|5673.2|5667.2|5672.7|5666.7|5676.2|5670.2|5672.7|5666.7|23
1640945400000|2021-12-31 10:10:00|5673.2|5667.2|5666.7|5660.7|5673.2|5667.2|5666.2|5660.2|33
1640945700000|2021-12-31 10:15:00|5666.2|5660.2|5662.2|5656.2|5667.2|5661.2|5661.7|5655.7|42
1640946000000|2021-12-31 10:20:00|5662.7|5656.7|5664.7|5658.7|5666.7|5660.7|5661.2|5655.2|27
1640946300000|2021-12-31 10:25:00|5664.2|5658.2|5663.7|5657.7|5666.7|5660.7|5663.2|5657.2|18
1640946600000|2021-12-31 10:30:00|5664.2|5658.2|5660.2|5654.2|5665.7|5659.7|5658.7|5652.7|17
1640946900000|2021-12-31 10:35:00|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5658.7|5652.7|9
1640947200000|2021-12-31 10:40:00|5660.2|5654.2|5659.7|5653.7|5660.7|5654.7|5658.7|5652.7|26
1640947500000|2021-12-31 10:45:00|5659.2|5653.2|5659.2|5653.2|5662.2|5656.2|5658.7|5652.7|25
1640947800000|2021-12-31 10:50:00|5658.7|5652.7|5660.7|5654.7|5661.7|5655.7|5658.2|5652.2|20
1640948100000|2021-12-31 10:55:00|5661.2|5655.2|5660.2|5654.2|5662.2|5656.2|5659.7|5653.7|46
1640948400000|2021-12-31 11:00:00|5659.7|5653.7|5658.2|5652.2|5660.2|5654.2|5657.7|5651.7|32
1640948700000|2021-12-31 11:05:00|5657.7|5651.7|5655.7|5649.7|5658.2|5652.2|5655.7|5649.7|29
1640949000000|2021-12-31 11:10:00|5656.2|5650.2|5656.2|5650.2|5657.2|5651.2|5654.7|5648.7|15
1640949300000|2021-12-31 11:15:00|5655.7|5649.7|5655.7|5649.7|5657.7|5651.7|5655.2|5649.2|19
1640949600000|2021-12-31 11:20:00|5655.2|5649.2|5653.2|5647.2|5655.2|5649.2|5652.7|5646.7|49
1640949900000|2021-12-31 11:25:00|5653.7|5647.7|5649.7|5643.7|5653.7|5647.7|5648.7|5642.7|138
1640950200000|2021-12-31 11:30:00|5649.2|5643.2|5649.7|5643.7|5651.7|5645.7|5649.2|5643.2|12
1640950500000|2021-12-31 11:35:00|5650.2|5644.2|5647.2|5641.2|5650.2|5644.2|5646.7|5640.7|28
1640950800000|2021-12-31 11:40:00|5647.7|5641.7|5646.7|5640.7|5649.2|5643.2|5646.7|5640.7|22
1640951100000|2021-12-31 11:45:00|5647.7|5641.7|5646.7|5640.7|5649.2|5643.2|5646.7|5640.7|17
1640951400000|2021-12-31 11:50:00|5645.3|5639.3|5644.3|5638.3|5647.8|5641.8|5643.8|5637.8|11
1640951700000|2021-12-31 11:55:00|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5641.8|5635.8|45
1640952000000|2021-12-31 12:00:00|5644.8|5638.8|5643.7|5637.7|5649.2|5643.2|5643.2|5637.2|57
1640952300000|2021-12-31 12:05:00|5644.2|5638.2|5644.2|5638.2|5647.2|5641.2|5643.7|5637.7|11
1640952600000|2021-12-31 12:10:00|5644.7|5638.7|5639.7|5633.7|5647.2|5641.2|5639.7|5633.7|53
1640952900000|2021-12-31 12:15:00|5640.7|5634.7|5643.7|5637.7|5644.2|5638.2|5640.2|5634.2|12
1640953200000|2021-12-31 12:20:00|5643.2|5637.2|5641.7|5635.7|5643.2|5637.2|5640.8|5634.8|5
1640953500000|2021-12-31 12:25:00|5641.2|5635.2|5640.7|5634.7|5643.2|5637.2|5639.7|5633.7|12
1640953800000|2021-12-31 12:30:00|5641.2|5635.2|5640.3|5634.3|5642.2|5636.2|5639.8|5633.8|39
1640954100000|2021-12-31 12:35:00|5639.8|5633.8|5645.2|5639.2|5645.7|5639.7|5639.8|5633.8|55
1640954400000|2021-12-31 12:40:00|5644.3|5638.3|5645.7|5639.7|5646.7|5640.7|5642.3|5636.3|23
1640954700000|2021-12-31 12:45:00|5646.7|5640.7|5642.8|5636.8|5646.7|5640.7|5642.3|5636.3|23
1640955000000|2021-12-31 12:50:00|5642.3|5636.3|5644.3|5638.3|5645.3|5639.3|5641.8|5635.8|21
1640955300000|2021-12-31 12:55:00|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5640.8|5634.8|32
1640955600000|2021-12-31 13:00:00|5649.8|5643.8|5651.3|5645.3|5652.8|5646.8|5647.3|5641.3|40
1640955900000|2021-12-31 13:05:00|5651.7|5645.7|5653.3|5647.3|5653.8|5647.8|5649.7|5643.7|25
1640956200000|2021-12-31 13:10:00|5652.8|5646.8|5645.8|5639.8|5653.8|5647.8|5645.8|5639.8|37
1640956500000|2021-12-31 13:15:00|5644.8|5638.8|5644.8|5638.8|5647.3|5641.3|5642.3|5636.3|11
1640956800000|2021-12-31 13:20:00|5644.3|5638.3|5644.3|5638.3|5647.3|5641.3|5642.8|5636.8|22
1640957100000|2021-12-31 13:25:00|5644.8|5638.8|5642.3|5636.3|5646.2|5640.2|5641.8|5635.8|31
1640957400000|2021-12-31 13:30:00|5641.8|5635.8|5644.3|5638.3|5644.3|5638.3|5641.8|5635.8|39
1640957700000|2021-12-31 13:35:00|5643.8|5637.8|5643.2|5637.2|5644.3|5638.3|5639.8|5633.8|35
1640958000000|2021-12-31 13:40:00|5643.3|5637.3|5639.3|5633.3|5643.8|5637.8|5637.8|5631.8|37
1640961000000|2021-12-31 14:30:00|5635.7|5629.7|5682.2|5676.2|5692.8|5686.8|5628.8|5622.8|743
1640961300000|2021-12-31 14:35:00|5682.3|5676.3|5662.3|5656.3|5685.8|5679.8|5651.8|5645.8|299
1640961600000|2021-12-31 14:40:00|5662.2|5656.2|5659.7|5653.7|5664.7|5658.7|5647.7|5641.7|375
1640961900000|2021-12-31 14:45:00|5660.2|5654.2|5643.2|5637.2|5660.2|5654.2|5643.2|5637.2|272
1640962200000|2021-12-31 14:50:00|5642.7|5636.7|5654.2|5648.2|5657.2|5651.2|5631.7|5625.7|235
1640962500000|2021-12-31 14:55:00|5654.7|5648.7|5646.2|5640.2|5661.2|5655.2|5646.2|5640.2|201
1640962800000|2021-12-31 15:00:00|5646.3|5640.3|5661.7|5655.7|5662.7|5656.7|5646.3|5640.3|159
1640963100000|2021-12-31 15:05:00|5662.7|5656.7|5667.2|5661.2|5667.7|5661.7|5657.7|5651.7|234
1640963400000|2021-12-31 15:10:00|5667.7|5661.7|5657.2|5651.2|5671.2|5665.2|5653.7|5647.7|185
1640963700000|2021-12-31 15:15:00|5657.7|5651.7|5664.3|5658.3|5666.3|5660.3|5654.8|5648.8|443
1640964000000|2021-12-31 15:20:00|5664.8|5658.8|5672.2|5666.2|5672.8|5666.8|5658.3|5652.3|207
1640964300000|2021-12-31 15:25:00|5671.8|5665.8|5670.2|5664.2|5672.7|5666.7|5668.7|5662.7|130
1640964600000|2021-12-31 15:30:00|5670.7|5664.7|5665.7|5659.7|5672.7|5666.7|5665.7|5659.7|124
1640964900000|2021-12-31 15:35:00|5664.7|5658.7|5656.7|5650.7|5664.7|5658.7|5653.7|5647.7|176
1640965200000|2021-12-31 15:40:00|5655.2|5649.2|5655.2|5649.2|5658.2|5652.2|5653.7|5647.7|94
1640965500000|2021-12-31 15:45:00|5656.7|5650.7|5655.3|5649.3|5660.7|5654.7|5647.8|5641.8|407
1640965800000|2021-12-31 15:50:00|5655.7|5649.7|5656.7|5650.7|5657.2|5651.2|5647.2|5641.2|94
1640966100000|2021-12-31 15:55:00|5657.2|5651.2|5662.7|5656.7|5667.2|5661.2|5657.2|5651.2|66
1640966400000|2021-12-31 16:00:00|5663.2|5657.2|5667.2|5661.2|5671.7|5665.7|5660.7|5654.7|397
1640966700000|2021-12-31 16:05:00|5665.8|5659.8|5671.3|5665.3|5680.7|5674.7|5665.8|5659.8|112
1640967000000|2021-12-31 16:10:00|5671.2|5665.2|5670.3|5664.3|5676.2|5670.2|5667.8|5661.8|82
1640967300000|2021-12-31 16:15:00|5670.2|5664.2|5677.7|5671.7|5677.7|5671.7|5667.3|5661.3|96
1640967600000|2021-12-31 16:20:00|5678.7|5672.7|5680.2|5674.2|5682.7|5676.7|5674.2|5668.2|109
1640967900000|2021-12-31 16:25:00|5681.2|5675.2|5677.2|5671.2|5684.7|5678.7|5675.7|5669.7|114
1640968200000|2021-12-31 16:30:00|5677.7|5671.7|5661.2|5655.2|5677.7|5671.7|5660.2|5654.2|78
1640968500000|2021-12-31 16:35:00|5661.7|5655.7|5658.7|5652.7|5670.2|5664.2|5657.2|5651.2|115
1640968800000|2021-12-31 16:40:00|5659.2|5653.2|5655.2|5649.2|5666.7|5660.7|5651.2|5645.2|108
1640969100000|2021-12-31 16:45:00|5655.7|5649.7|5652.7|5646.7|5656.7|5650.7|5652.7|5646.7|88
1640969400000|2021-12-31 16:50:00|5653.2|5647.2|5663.2|5657.2|5663.2|5657.2|5652.2|5646.2|45
1640969700000|2021-12-31 16:55:00|5662.8|5656.8|5665.2|5659.2|5667.7|5661.7|5661.7|5655.7|54
1640970000000|2021-12-31 17:00:00|5664.3|5658.3|5670.2|5664.2|5670.7|5664.7|5663.7|5657.7|37
1640970300000|2021-12-31 17:05:00|5670.7|5664.7|5655.7|5649.7|5672.2|5666.2|5655.2|5649.2|126
1640970600000|2021-12-31 17:10:00|5656.2|5650.2|5658.2|5652.2|5662.2|5656.2|5653.3|5647.3|80
1640970900000|2021-12-31 17:15:00|5658.7|5652.7|5654.2|5648.2|5662.2|5656.2|5652.2|5646.2|127
1640971200000|2021-12-31 17:20:00|5654.8|5648.8|5659.2|5653.2|5661.3|5655.3|5654.7|5648.7|81
1640971500000|2021-12-31 17:25:00|5659.7|5653.7|5657.8|5651.8|5662.2|5656.2|5657.8|5651.8|106
1640971800000|2021-12-31 17:30:00|5658.2|5652.2|5652.3|5646.3|5658.2|5652.2|5646.4|5640.4|122
1640972100000|2021-12-31 17:35:00|5652.8|5646.8|5647.8|5641.8|5653.3|5647.3|5645.8|5639.8|53
1640972400000|2021-12-31 17:40:00|5647.3|5641.3|5654.3|5648.3|5655.3|5649.3|5647.3|5641.3|81
1640972700000|2021-12-31 17:45:00|5653.8|5647.8|5649.3|5643.3|5654.7|5648.7|5647.3|5641.3|62
1640973000000|2021-12-31 17:50:00|5649.8|5643.8|5653.3|5647.3|5658.3|5652.3|5649.3|5643.3|78
1640973300000|2021-12-31 17:55:00|5652.8|5646.8|5671.8|5665.8|5674.3|5668.3|5652.8|5646.8|203
1640973600000|2021-12-31 18:00:00|5670.8|5664.8|5672.2|5666.2|5673.3|5667.3|5669.3|5663.3|118
1640973900000|2021-12-31 18:05:00|5671.7|5665.7|5671.8|5665.8|5674.7|5668.7|5668.8|5662.8|94
1640974200000|2021-12-31 18:10:00|5672.3|5666.3|5675.8|5669.8|5678.3|5672.3|5671.8|5665.8|134
1640974500000|2021-12-31 18:15:00|5675.3|5669.3|5679.7|5673.7|5680.2|5674.2|5674.2|5668.2|128
1640974800000|2021-12-31 18:20:00|5679.2|5673.2|5675.2|5669.2|5679.2|5673.2|5674.7|5668.7|68
1640975100000|2021-12-31 18:25:00|5675.7|5669.7|5678.8|5672.8|5680.8|5674.8|5674.7|5668.7|71
1640975400000|2021-12-31 18:30:00|5679.8|5673.8|5681.3|5675.3|5685.3|5679.3|5678.8|5672.8|84
1640975700000|2021-12-31 18:35:00|5680.8|5674.8|5675.8|5669.8|5681.3|5675.3|5675.3|5669.3|550
1640976000000|2021-12-31 18:40:00|5675.3|5669.3|5675.9|5669.9|5678.8|5672.8|5673.8|5667.8|72
1640976300000|2021-12-31 18:45:00|5674.8|5668.8|5668.8|5662.8|5675.8|5669.8|5666.8|5660.8|59
1640976600000|2021-12-31 18:50:00|5668.3|5662.3|5662.9|5656.9|5668.8|5662.8|5662.9|5656.9|71
1640976900000|2021-12-31 18:55:00|5662.4|5656.4|5664.4|5658.4|5670.4|5664.4|5657.9|5651.9|196
1640977200000|2021-12-31 19:00:00|5665.4|5659.4|5664.4|5658.4|5669.8|5663.8|5661.4|5655.4|268
1640977500000|2021-12-31 19:05:00|5663.9|5657.9|5652.3|5646.3|5666.4|5660.4|5650.4|5644.4|267
1640977800000|2021-12-31 19:10:00|5652.4|5646.4|5658.7|5652.7|5662.8|5656.8|5639.5|5633.5|1132
1640978100000|2021-12-31 19:15:00|5657.3|5651.3|5658.7|5643.7|5660.1|5653.2|5651.2|5643.7|185
1641171600000|2022-01-03 01:00:00|5701.9|5695.9|5671.5|5665.5|5706.3|5700.3|5667|5661|228
1641171900000|2022-01-03 01:05:00|5671|5665|5678|5672|5683.5|5677.5|5669|5663|118
1641172200000|2022-01-03 01:10:00|5677.5|5671.5|5672.5|5666.5|5678|5672|5662|5656|74
1641172500000|2022-01-03 01:15:00|5671.6|5665.6|5677.5|5671.5|5679|5673|5669|5663|30
1641172800000|2022-01-03 01:20:00|5677.1|5671.1|5687|5681|5691|5685|5677.1|5671.1|71
1641173100000|2022-01-03 01:25:00|5687.1|5681.1|5694.5|5688.5|5695|5689|5687.1|5681.1|30
1641173400000|2022-01-03 01:30:00|5696|5690|5694|5688|5697.5|5691.5|5690.1|5684.1|47
1641173700000|2022-01-03 01:35:00|5693|5687|5686.1|5680.1|5693|5687|5684.5|5678.5|39
1641174000000|2022-01-03 01:40:00|5684.1|5678.1|5685|5679|5685.6|5679.6|5679.6|5673.6|105
1641174300000|2022-01-03 01:45:00|5685.6|5679.6|5686.6|5680.6|5688.1|5682.1|5684.1|5678.1|77
1641174600000|2022-01-03 01:50:00|5687.1|5681.1|5688.1|5682.1|5689.1|5683.1|5686.6|5680.6|19
1641174900000|2022-01-03 01:55:00|5687.6|5681.6|5686.6|5680.6|5688.6|5682.6|5685.1|5679.1|19
1641175200000|2022-01-03 02:00:00|5686.1|5680.1|5685.6|5679.6|5691.5|5685.5|5684.6|5678.6|26
1641175500000|2022-01-03 02:05:00|5686.1|5680.1|5685.6|5679.6|5691.6|5685.6|5685.2|5679.2|29
1641175800000|2022-01-03 02:10:00|5685.5|5679.5|5681.6|5675.6|5685.5|5679.5|5680.2|5674.2|31
1641176100000|2022-01-03 02:15:00|5681.1|5675.1|5679.6|5673.6|5681.1|5675.1|5678.6|5672.6|37
1641176400000|2022-01-03 02:20:00|5680.1|5674.1|5683.6|5677.6|5684|5678|5679.6|5673.6|3
1641176700000|2022-01-03 02:25:00|5683.5|5677.5|5681.1|5675.1|5683.5|5677.5|5681.1|5675.1|2
1641177000000|2022-01-03 02:30:00|5682.1|5676.1|5682.1|5676.1|5683|5677|5681.6|5675.6|3
1641177300000|2022-01-03 02:35:00|5682.5|5676.5|5689.5|5683.5|5690|5684|5682.5|5676.5|25
1641177600000|2022-01-03 02:40:00|5690|5684|5687.5|5681.5|5690|5684|5687|5681|11
1641177900000|2022-01-03 02:45:00|5688|5682|5686.5|5680.5|5690|5684|5685|5679|5
1641178200000|2022-01-03 02:50:00|5687|5681|5686|5680|5691.5|5685.5|5686|5680|20
1641178500000|2022-01-03 02:55:00|5686.5|5680.5|5687|5681|5687|5681|5686.5|5680.5|1
1641178800000|2022-01-03 03:00:00|5687.9|5681.9|5690.5|5684.5|5691|5685|5685.7|5679.7|10
1641179100000|2022-01-03 03:05:00|5690|5684|5694.5|5688.5|5694.9|5688.9|5690|5684|40
1641179400000|2022-01-03 03:10:00|5695.9|5689.9|5699|5693|5701.5|5695.5|5694.5|5688.5|50
1641179700000|2022-01-03 03:15:00|5698.6|5692.6|5699.5|5693.5|5705|5699|5698.5|5692.5|17
1641180000000|2022-01-03 03:20:00|5700|5694|5699.5|5693.5|5700.4|5694.4|5698.5|5692.5|4
1641180300000|2022-01-03 03:25:00|5699|5693|5702|5696|5702.5|5696.5|5697.6|5691.6|11
1641180600000|2022-01-03 03:30:00|5702.5|5696.5|5700|5694|5703.9|5697.9|5699|5693|8
1641180900000|2022-01-03 03:35:00|5700.9|5694.9|5713|5707|5713.9|5707.9|5699.5|5693.5|22
1641181200000|2022-01-03 03:40:00|5713.9|5707.9|5719.5|5713.5|5721.9|5715.9|5713.9|5707.9|47
1641181500000|2022-01-03 03:45:00|5720|5714|5715.5|5709.5|5720|5714|5715|5709|9
1641181800000|2022-01-03 03:50:00|5716|5710|5719.4|5713.4|5721.5|5715.5|5715.5|5709.5|44
1641182100000|2022-01-03 03:55:00|5719.5|5713.5|5722|5716|5722.5|5716.5|5713.6|5707.6|27
1641182400000|2022-01-03 04:00:00|5721.5|5715.5|5727.5|5721.5|5730.5|5724.5|5720|5714|30
1641182700000|2022-01-03 04:05:00|5728|5722|5730.5|5724.5|5730.9|5724.9|5727|5721|9
1641183000000|2022-01-03 04:10:00|5730.9|5724.9|5732.9|5726.9|5734.4|5728.4|5730.5|5724.5|18
1641183300000|2022-01-03 04:15:00|5732.5|5726.5|5734|5728|5734.5|5728.5|5731|5725|36
1641183600000|2022-01-03 04:20:00|5733.5|5727.5|5734.5|5728.5|5734.5|5728.5|5733|5727|16
1641183900000|2022-01-03 04:25:00|5733.5|5727.5|5735.5|5729.5|5738.4|5732.4|5733|5727|26
1641184200000|2022-01-03 04:30:00|5735.1|5729.1|5722.1|5716.1|5735.1|5729.1|5722.1|5716.1|27
1641184500000|2022-01-03 04:35:00|5721.6|5715.6|5721|5715|5721.6|5715.6|5718.2|5712.2|10
1641184800000|2022-01-03 04:40:00|5722|5716|5722.6|5716.6|5722.9|5716.9|5719.1|5713.1|4
1641185100000|2022-01-03 04:45:00|5721|5715|5719.6|5713.6|5721.6|5715.6|5719.5|5713.5|3
1641185400000|2022-01-03 04:50:00|5720.1|5714.1|5721.1|5715.1|5721.6|5715.6|5720.1|5714.1|4
1641185700000|2022-01-03 04:55:00|5721.6|5715.6|5724|5718|5725|5719|5721.6|5715.6|4
1641186000000|2022-01-03 05:00:00|5724.6|5718.6|5728.5|5722.5|5731.8|5725.8|5724.5|5718.5|7
1641186300000|2022-01-03 05:05:00|5728|5722|5724|5718|5728|5722|5723.5|5717.5|0
1641186600000|2022-01-03 05:10:00|5724.5|5718.5|5723|5717|5724.5|5718.5|5723|5717|0
1641186900000|2022-01-03 05:15:00|5722|5716|5722|5716|5722|5716|5722|5716|2
1641187200000|2022-01-03 05:20:00|5721.5|5715.5|5721.5|5715.5|5722|5716|5721|5715|3
1641187500000|2022-01-03 05:25:00|5724|5718|5723|5717|5727.5|5721.5|5723|5717|4
1641187800000|2022-01-03 05:30:00|5722.6|5716.6|5723.1|5717.1|5724.6|5718.6|5722.5|5716.5|4
1641188100000|2022-01-03 05:35:00|5723.5|5717.5|5724.6|5718.6|5727.1|5721.1|5723.5|5717.5|4
1641188400000|2022-01-03 05:40:00|5725|5719|5729.1|5723.1|5729.1|5723.1|5725|5719|4
1641188700000|2022-01-03 05:45:00|5729|5723|5724.1|5718.1|5729.5|5723.5|5722.2|5716.2|5
1641189000000|2022-01-03 05:50:00|5723.6|5717.6|5721.6|5715.6|5723.6|5717.6|5721.1|5715.1|2
1641189300000|2022-01-03 05:55:00|5722.6|5716.6|5724.1|5718.1|5724.1|5718.1|5721.6|5715.6|7
1641189600000|2022-01-03 06:00:00|5724.5|5718.5|5727.6|5721.6|5729.1|5723.1|5724.5|5718.5|5
1641189900000|2022-01-03 06:05:00|5727.1|5721.1|5729.6|5723.6|5731.6|5725.6|5726.6|5720.6|8
1641190200000|2022-01-03 06:10:00|5729.1|5723.1|5729.6|5723.6|5731.1|5725.1|5727.6|5721.6|8
1641190500000|2022-01-03 06:15:00|5730.1|5724.1|5730.2|5724.2|5731.1|5725.1|5727.1|5721.1|5
1641190800000|2022-01-03 06:20:00|5730.1|5724.1|5726.6|5720.6|5730.1|5724.1|5726.6|5720.6|10
1641191100000|2022-01-03 06:25:00|5726.4|5720.4|5726.1|5720.1|5726.4|5720.4|5718.1|5712.1|23
1641191400000|2022-01-03 06:30:00|5725.6|5719.6|5718.6|5712.6|5726.1|5720.1|5717.1|5711.1|8
1641191700000|2022-01-03 06:35:00|5719.1|5713.1|5715.6|5709.6|5719.6|5713.6|5712.1|5706.1|18
1641192000000|2022-01-03 06:40:00|5715.1|5709.1|5714.5|5708.5|5717.1|5711.1|5713.1|5707.1|4
1641192300000|2022-01-03 06:45:00|5714.6|5708.6|5726.6|5720.6|5726.6|5720.6|5714.1|5708.1|8
1641192600000|2022-01-03 06:50:00|5725.6|5719.6|5731.5|5725.5|5731.9|5725.9|5724.6|5718.6|26
1641192900000|2022-01-03 06:55:00|5730.9|5724.9|5731|5725|5731|5725|5729.4|5723.4|7
1641193200000|2022-01-03 07:00:00|5730.5|5724.5|5734.5|5728.5|5734.5|5728.5|5729|5723|26
1641193500000|2022-01-03 07:05:00|5734|5728|5735.5|5729.5|5737.9|5731.9|5734|5728|13
1641193800000|2022-01-03 07:10:00|5735|5729|5736.9|5730.9|5737.9|5731.9|5734|5728|18
1641194100000|2022-01-03 07:15:00|5737|5731|5734.5|5728.5|5737.9|5731.9|5734|5728|13
1641194400000|2022-01-03 07:20:00|5734.9|5728.9|5737.5|5731.5|5738|5732|5734|5728|17
1641194700000|2022-01-03 07:25:00|5737|5731|5737|5731|5738|5732|5734.5|5728.5|11
1641195000000|2022-01-03 07:30:00|5736.5|5730.5|5742.5|5736.5|5743.5|5737.5|5736.5|5730.5|24
1641195300000|2022-01-03 07:35:00|5741|5735|5739|5733|5741|5735|5739|5733|13
1641195600000|2022-01-03 07:40:00|5736|5730|5737|5731|5739|5733|5736|5730|10
1641195900000|2022-01-03 07:45:00|5736.5|5730.5|5736.9|5730.9|5738|5732|5736|5730|5
1641196200000|2022-01-03 07:50:00|5737|5731|5738|5732|5738.5|5732.5|5736|5730|10
1641196500000|2022-01-03 07:55:00|5737.5|5731.5|5744|5738|5744|5738|5737.5|5731.5|9
1641196800000|2022-01-03 08:00:00|5743|5737|5745.5|5739.5|5746|5740|5739.5|5733.5|10
1641197100000|2022-01-03 08:05:00|5745|5739|5749|5743|5751|5745|5742|5736|34
1641197400000|2022-01-03 08:10:00|5748.5|5742.5|5751.9|5745.9|5751.9|5745.9|5744|5738|45
1641197700000|2022-01-03 08:15:00|5751.5|5745.5|5750|5744|5752.9|5746.9|5749|5743|26
1641198000000|2022-01-03 08:20:00|5749.5|5743.5|5742|5736|5750.9|5744.9|5740.5|5734.5|31
1641198300000|2022-01-03 08:25:00|5741|5735|5741.5|5735.5|5741.5|5735.5|5739.5|5733.5|19
1641198600000|2022-01-03 08:30:00|5743|5737|5749.5|5743.5|5751.9|5745.9|5743|5737|28
1641198900000|2022-01-03 08:35:00|5749|5743|5749|5743|5751.5|5745.5|5749|5743|29
1641199200000|2022-01-03 08:40:00|5751|5745|5749.9|5743.9|5756.8|5750.8|5748.9|5742.9|65
1641199500000|2022-01-03 08:45:00|5750.3|5744.3|5749.4|5743.4|5752.4|5746.4|5749.4|5743.4|15
1641199800000|2022-01-03 08:50:00|5749.9|5743.9|5746.9|5740.9|5749.9|5743.9|5744.9|5738.9|14
1641200100000|2022-01-03 08:55:00|5746.4|5740.4|5745.5|5739.5|5746.4|5740.4|5740|5734|24
1641200400000|2022-01-03 09:00:00|5745.9|5739.9|5743.5|5737.5|5747.5|5741.5|5739|5733|25
1641200700000|2022-01-03 09:05:00|5742.5|5736.5|5748.5|5742.5|5749.5|5743.5|5742.5|5736.5|6
1641201000000|2022-01-03 09:10:00|5748|5742|5746.5|5740.5|5748|5742|5744|5738|21
1641201300000|2022-01-03 09:15:00|5747|5741|5750|5744|5751|5745|5744.5|5738.5|15
1641201600000|2022-01-03 09:20:00|5749.5|5743.5|5751|5745|5755.9|5749.9|5749|5743|29
1641201900000|2022-01-03 09:25:00|5750.5|5744.5|5747.5|5741.5|5751|5745|5746.5|5740.5|8
1641202200000|2022-01-03 09:30:00|5747.9|5741.9|5753|5747|5753|5747|5747|5741|12
1641202500000|2022-01-03 09:35:00|5754|5748|5747|5741|5755|5749|5746.5|5740.5|53
1641202800000|2022-01-03 09:40:00|5746.5|5740.5|5744|5738|5749|5743|5744|5738|20
1641203100000|2022-01-03 09:45:00|5744.5|5738.5|5748.5|5742.5|5750.9|5744.9|5744.5|5738.5|21
1641203400000|2022-01-03 09:50:00|5748.7|5742.7|5756|5750|5758|5752|5748.7|5742.7|17
1641203700000|2022-01-03 09:55:00|5755.5|5749.5|5756|5750|5757.9|5751.9|5755.5|5749.5|10
1641204000000|2022-01-03 10:00:00|5756.5|5750.5|5755.5|5749.5|5758.9|5752.9|5755.5|5749.5|27
1641204300000|2022-01-03 10:05:00|5755.1|5749.1|5756.5|5750.5|5757.9|5751.9|5754|5748|21
1641204600000|2022-01-03 10:10:00|5757|5751|5762|5756|5762.5|5756.5|5757|5751|17
1641204900000|2022-01-03 10:15:00|5761.5|5755.5|5756|5750|5762|5756|5755|5749|27
1641205200000|2022-01-03 10:20:00|5756.4|5750.4|5757|5751|5759.5|5753.5|5755|5749|23
1641205500000|2022-01-03 10:25:00|5756.5|5750.5|5760.5|5754.5|5761.5|5755.5|5756.5|5750.5|17
1641205800000|2022-01-03 10:30:00|5760.9|5754.9|5761|5755|5762.6|5756.6|5760|5754|14
1641206100000|2022-01-03 10:35:00|5761.5|5755.5|5762|5756|5763|5757|5760.5|5754.5|6
1641206400000|2022-01-03 10:40:00|5761|5755|5760.5|5754.5|5762|5756|5760.4|5754.4|7
1641206700000|2022-01-03 10:45:00|5761.4|5755.4|5760.9|5754.9|5761.4|5755.4|5760|5754|34
1641207000000|2022-01-03 10:50:00|5761.4|5755.4|5760.5|5754.5|5761.4|5755.4|5759|5753|29
1641207300000|2022-01-03 10:55:00|5759.6|5753.6|5763.5|5757.5|5766.5|5760.5|5759.5|5753.5|32
1641207600000|2022-01-03 11:00:00|5763.1|5757.1|5764|5758|5766.8|5760.8|5763|5757|21
1641207900000|2022-01-03 11:05:00|5763.6|5757.6|5759.5|5753.5|5764.5|5758.5|5759|5753|31
1641208200000|2022-01-03 11:10:00|5759|5753|5751.1|5745.1|5760.5|5754.5|5750.1|5744.1|30
1641208500000|2022-01-03 11:15:00|5751.5|5745.5|5754|5748|5754.5|5748.5|5749.1|5743.1|24
1641208800000|2022-01-03 11:20:00|5753.6|5747.6|5754.1|5748.1|5758.5|5752.5|5751.1|5745.1|230
1641209100000|2022-01-03 11:25:00|5753.7|5747.7|5755.6|5749.6|5756.1|5750.1|5753.1|5747.1|12
1641209400000|2022-01-03 11:30:00|5755.1|5749.1|5752.1|5746.1|5756.1|5750.1|5751.2|5745.2|16
1641209700000|2022-01-03 11:35:00|5752.5|5746.5|5750.1|5744.1|5753.1|5747.1|5749.1|5743.1|14
1641210000000|2022-01-03 11:40:00|5750.5|5744.5|5749.6|5743.6|5751.1|5745.1|5749.1|5743.1|12
1641210300000|2022-01-03 11:45:00|5749.1|5743.1|5751.1|5745.1|5751.1|5745.1|5749.1|5743.1|18
1641210600000|2022-01-03 11:50:00|5750.9|5744.9|5749.6|5743.6|5754.6|5748.6|5749.6|5743.6|26
1641210900000|2022-01-03 11:55:00|5749.2|5743.2|5755.6|5749.6|5762|5756|5747.6|5741.6|30
1641211200000|2022-01-03 12:00:00|5758.1|5752.1|5756.1|5750.1|5758.1|5752.1|5755.6|5749.6|19
1641211500000|2022-01-03 12:05:00|5756.6|5750.6|5756.1|5750.1|5758.6|5752.6|5755.1|5749.1|17
1641211800000|2022-01-03 12:10:00|5756.6|5750.6|5752.1|5746.1|5756.6|5750.6|5751.1|5745.1|46
1641212100000|2022-01-03 12:15:00|5752.6|5746.6|5747|5741|5752.6|5746.6|5746.9|5740.9|28
1641212400000|2022-01-03 12:20:00|5746.6|5740.6|5755.5|5749.5|5758.5|5752.5|5744.6|5738.6|60
1641212700000|2022-01-03 12:25:00|5755.1|5749.1|5746.5|5740.5|5755.1|5749.1|5746|5740|27
1641213000000|2022-01-03 12:30:00|5746.9|5740.9|5744.6|5738.6|5749|5743|5744.6|5738.6|32
1641213300000|2022-01-03 12:35:00|5745|5739|5745.1|5739.1|5750.7|5744.7|5744.1|5738.1|34
1641213600000|2022-01-03 12:40:00|5744.7|5738.7|5750.1|5744.1|5750.6|5744.6|5744.2|5738.2|31
1641213900000|2022-01-03 12:45:00|5749.7|5743.7|5748|5742|5749.7|5743.7|5745.3|5739.3|44
1641214200000|2022-01-03 12:50:00|5747.5|5741.5|5748.6|5742.6|5751|5745|5747|5741|52
1641214500000|2022-01-03 12:55:00|5748.2|5742.2|5744.7|5738.7|5748.6|5742.6|5744.1|5738.1|30
1641214800000|2022-01-03 13:00:00|5745.1|5739.1|5744.1|5738.1|5747.1|5741.1|5743.1|5737.1|44
1641215100000|2022-01-03 13:05:00|5744.6|5738.6|5739|5733|5745.9|5739.9|5737|5731|89
1641215400000|2022-01-03 13:10:00|5737|5731|5730.6|5724.6|5737.1|5731.1|5729.6|5723.6|99
1641215700000|2022-01-03 13:15:00|5730.2|5724.2|5725.6|5719.6|5732.6|5726.6|5723.1|5717.1|112
1641216000000|2022-01-03 13:20:00|5725.2|5719.2|5713.2|5707.2|5731.1|5725.1|5713.2|5707.2|66
1641216300000|2022-01-03 13:25:00|5712.8|5706.8|5716.2|5710.2|5717.7|5711.7|5697.8|5691.8|160
1641216600000|2022-01-03 13:30:00|5715.7|5709.7|5719.2|5713.2|5720.7|5714.7|5712.2|5706.2|67
1641216900000|2022-01-03 13:35:00|5717.7|5711.7|5715.7|5709.7|5722.7|5716.7|5711.2|5705.2|84
1641217200000|2022-01-03 13:40:00|5715.2|5709.2|5713.2|5707.2|5718.7|5710.7|5711.7|5705.7|46
1641220200000|2022-01-03 14:30:00|5659.8|5653.8|5687.3|5681.3|5688.3|5682.3|5634.7|5628.7|920
1641220500000|2022-01-03 14:35:00|5687.8|5681.8|5662.9|5656.9|5694.2|5688.2|5654.8|5648.8|527
1641220800000|2022-01-03 14:40:00|5660.8|5654.8|5684.7|5678.7|5687.2|5681.2|5650.3|5644.3|517
1641221100000|2022-01-03 14:45:00|5683.8|5677.8|5669.8|5663.8|5687.7|5681.7|5669.3|5663.3|372
1641221400000|2022-01-03 14:50:00|5666.8|5660.8|5687.2|5681.2|5687.7|5681.7|5666.8|5660.8|309
1641221700000|2022-01-03 14:55:00|5686.8|5680.8|5688.7|5682.7|5692.7|5686.7|5678.8|5672.8|355
1641222000000|2022-01-03 15:00:00|5688.3|5682.3|5693.2|5687.2|5700.7|5694.7|5679.7|5673.7|340
1641222300000|2022-01-03 15:05:00|5692.7|5686.7|5692.2|5686.2|5695.7|5689.7|5679.7|5673.7|312
1641222600000|2022-01-03 15:10:00|5692.7|5686.7|5688.7|5682.7|5703.1|5697.1|5685.6|5679.6|410
1641222900000|2022-01-03 15:15:00|5689.2|5683.2|5683.7|5677.7|5689.2|5683.2|5676.2|5670.2|402
1641223200000|2022-01-03 15:20:00|5684.2|5678.2|5702.7|5696.7|5702.7|5696.7|5683.7|5677.7|257
1641223500000|2022-01-03 15:25:00|5702.2|5696.2|5690.7|5684.7|5703.2|5697.2|5682.7|5676.7|191
1641223800000|2022-01-03 15:30:00|5690.8|5684.8|5681.2|5675.2|5690.8|5684.8|5679.3|5673.3|153
1641224100000|2022-01-03 15:35:00|5681.7|5675.7|5691.3|5685.3|5693.2|5687.2|5677.7|5671.7|128
1641224400000|2022-01-03 15:40:00|5690.8|5684.8|5700.7|5694.7|5701.2|5695.2|5689.3|5683.3|217
1641224700000|2022-01-03 15:45:00|5700.2|5694.2|5705.7|5699.7|5709.2|5703.2|5691.8|5685.8|288
1641225000000|2022-01-03 15:50:00|5705.8|5699.8|5698.7|5692.7|5705.8|5699.8|5696.8|5690.8|165
1641225300000|2022-01-03 15:55:00|5699.2|5693.2|5687.7|5681.7|5699.7|5693.7|5684.7|5678.7|386
1641225600000|2022-01-03 16:00:00|5687.2|5681.2|5684.2|5678.2|5687.7|5681.7|5674.2|5668.2|226
1641225900000|2022-01-03 16:05:00|5682.7|5676.7|5667.7|5661.7|5683.2|5677.2|5667.7|5661.7|221
1641226200000|2022-01-03 16:10:00|5667.2|5661.2|5664.7|5658.7|5675.8|5669.8|5663.7|5657.7|214
1641226500000|2022-01-03 16:15:00|5664.3|5658.3|5658.7|5652.7|5668.2|5662.2|5654.3|5648.3|216
1641226800000|2022-01-03 16:20:00|5657.8|5651.8|5664.2|5658.2|5665.7|5659.7|5655.8|5649.8|180
1641227100000|2022-01-03 16:25:00|5663.3|5657.3|5660.9|5654.9|5663.3|5657.3|5651.9|5645.9|166
1641227400000|2022-01-03 16:30:00|5660.4|5654.4|5658.8|5652.8|5663.3|5657.3|5652.8|5646.8|132
1641227700000|2022-01-03 16:35:00|5659.2|5653.2|5657.7|5651.7|5660.8|5654.8|5653.8|5647.8|134
1641228000000|2022-01-03 16:40:00|5657.8|5651.8|5649.4|5643.4|5659.8|5653.8|5646.4|5640.4|87
1641228300000|2022-01-03 16:45:00|5649.9|5643.9|5669.8|5663.8|5672.3|5666.3|5648.4|5642.4|174
1641228600000|2022-01-03 16:50:00|5669.9|5663.9|5669.7|5663.7|5672.2|5666.2|5662.2|5656.2|142
1641228900000|2022-01-03 16:55:00|5670.7|5664.7|5668.2|5662.2|5676.3|5670.3|5666.3|5660.3|228
1641229200000|2022-01-03 17:00:00|5667.8|5661.8|5675.7|5669.7|5681.2|5675.2|5666.3|5660.3|199
1641229500000|2022-01-03 17:05:00|5675.8|5669.8|5674.2|5668.2|5685.3|5679.3|5673.7|5667.7|158
1641229800000|2022-01-03 17:10:00|5674.3|5668.3|5678.8|5672.8|5678.8|5672.8|5672.2|5666.2|77
1641230100000|2022-01-03 17:15:00|5679.2|5673.2|5681.7|5675.7|5687.2|5681.2|5677.7|5671.7|125
1641230400000|2022-01-03 17:20:00|5681.3|5675.3|5684.7|5678.7|5685.2|5679.2|5677.4|5671.4|83
1641230700000|2022-01-03 17:25:00|5685.2|5679.2|5680.3|5674.3|5686.2|5680.2|5674.9|5668.9|188
1641231000000|2022-01-03 17:30:00|5680.7|5674.7|5677.9|5671.9|5681.3|5675.3|5673.9|5667.9|129
1641231300000|2022-01-03 17:35:00|5678.3|5672.3|5675.4|5669.4|5684.9|5678.9|5670.4|5664.4|193
1641231600000|2022-01-03 17:40:00|5675.8|5669.8|5674.7|5668.7|5677.7|5671.7|5671.2|5665.2|186
1641231900000|2022-01-03 17:45:00|5676.2|5670.2|5671.2|5665.2|5679.7|5673.7|5668.3|5662.3|166
1641232200000|2022-01-03 17:50:00|5670.7|5664.7|5674.2|5668.2|5674.2|5668.2|5669.2|5663.2|211
1641232500000|2022-01-03 17:55:00|5675.7|5669.7|5677.7|5671.7|5679.2|5673.2|5674.2|5668.2|113
1641232800000|2022-01-03 18:00:00|5678.2|5672.2|5675.8|5669.8|5679.2|5673.2|5674.2|5668.2|61
1641233100000|2022-01-03 18:05:00|5676.2|5670.2|5667.9|5661.9|5676.2|5670.2|5667.3|5661.3|84
1641233400000|2022-01-03 18:10:00|5668.4|5662.4|5664.9|5658.9|5668.4|5662.4|5664.4|5658.4|75
1641233700000|2022-01-03 18:15:00|5665.4|5659.4|5663.9|5657.9|5665.4|5659.4|5663.4|5657.4|117
1641234000000|2022-01-03 18:20:00|5664.4|5658.4|5650.9|5644.9|5664.9|5658.9|5650.4|5644.4|112
1641234300000|2022-01-03 18:25:00|5650.4|5644.4|5654.8|5648.8|5656.9|5650.9|5648.9|5642.9|301
1641234600000|2022-01-03 18:30:00|5655.8|5649.8|5651.3|5645.3|5658.1|5652.1|5651.3|5645.3|50
1641234900000|2022-01-03 18:35:00|5652.3|5646.3|5657.8|5651.8|5658.3|5652.3|5652.3|5646.3|108
1641235200000|2022-01-03 18:40:00|5658.2|5652.2|5647.9|5641.9|5658.7|5652.7|5638.4|5632.4|439
1641235500000|2022-01-03 18:45:00|5647.4|5641.4|5656.3|5650.3|5657.8|5651.8|5644.9|5638.9|206
1641235800000|2022-01-03 18:50:00|5655.8|5649.8|5644.8|5638.8|5655.8|5649.8|5641.9|5635.9|150
1641236100000|2022-01-03 18:55:00|5643.4|5637.4|5644.9|5638.9|5645.4|5639.4|5638.9|5632.9|118
1641236400000|2022-01-03 19:00:00|5644.8|5638.8|5643.8|5637.8|5644.8|5638.8|5638.4|5632.4|254
1641236700000|2022-01-03 19:05:00|5642.9|5636.9|5648.8|5642.8|5650.4|5644.4|5640.4|5634.4|195
1641237000000|2022-01-03 19:10:00|5648.9|5642.9|5646.7|5640.7|5654.2|5648.2|5641.3|5635.3|808
1641237300000|2022-01-03 19:15:00|5646.8|5640.8|5643.6|5637.6|5651.2|5645.2|5642.7|5636.7|421
1641258000000|2022-01-04 01:00:00|5651.7|5645.7|5663.2|5657.2|5672.3|5666.3|5648.7|5642.7|308
1641258300000|2022-01-04 01:05:00|5664.1|5658.1|5666.2|5660.2|5671.3|5665.3|5661.3|5655.3|83
1641258600000|2022-01-04 01:10:00|5665.7|5659.7|5674.3|5668.3|5675.8|5669.8|5663.3|5657.3|94
1641258900000|2022-01-04 01:15:00|5674.8|5668.8|5675.3|5669.3|5679.3|5673.3|5672.8|5666.8|132
1641259200000|2022-01-04 01:20:00|5675.8|5669.8|5668.8|5662.8|5678.3|5672.3|5667.8|5661.8|99
1641259500000|2022-01-04 01:25:00|5669.3|5663.3|5666.8|5660.8|5670.8|5664.8|5662.3|5656.3|86
1641259800000|2022-01-04 01:30:00|5666.3|5660.3|5656.8|5650.8|5669.3|5663.3|5656.8|5650.8|53
1641260100000|2022-01-04 01:35:00|5656.3|5650.3|5655.3|5649.3|5656.3|5650.3|5653.3|5647.3|38
1641260400000|2022-01-04 01:40:00|5654.8|5648.8|5660.2|5654.2|5661.2|5655.2|5651.8|5645.8|28
1641260700000|2022-01-04 01:45:00|5660.7|5654.7|5660.3|5654.3|5662.7|5656.7|5658.3|5652.3|26
1641261000000|2022-01-04 01:50:00|5659.8|5653.8|5655.8|5649.8|5660.2|5654.2|5655.8|5649.8|31
1641261300000|2022-01-04 01:55:00|5655.3|5649.3|5659.2|5653.2|5659.2|5653.2|5653.8|5647.8|12
1641261600000|2022-01-04 02:00:00|5659.3|5653.3|5661.8|5655.8|5661.8|5655.8|5657.8|5651.8|10
1641261900000|2022-01-04 02:05:00|5660.9|5654.9|5659.8|5653.8|5662.3|5656.3|5659.8|5653.8|10
1641262200000|2022-01-04 02:10:00|5660.8|5654.8|5669.3|5663.3|5669.3|5663.3|5660.3|5654.3|18
1641262500000|2022-01-04 02:15:00|5668.8|5662.8|5667.3|5661.3|5670.2|5664.2|5667.3|5661.3|15
1641262800000|2022-01-04 02:20:00|5666.3|5660.3|5666.8|5660.8|5666.8|5660.8|5666.3|5660.3|5
1641263100000|2022-01-04 02:25:00|5666.3|5660.3|5667.3|5661.3|5667.3|5661.3|5664.8|5658.8|6
1641263400000|2022-01-04 02:30:00|5668.7|5662.7|5667.2|5661.2|5669.2|5663.2|5662.3|5656.3|19
1641263700000|2022-01-04 02:35:00|5666.3|5660.3|5672.3|5666.3|5673.8|5667.8|5665.3|5659.3|15
1641264000000|2022-01-04 02:40:00|5672.8|5666.8|5673.3|5667.3|5674.2|5668.2|5669.8|5663.8|14
1641264300000|2022-01-04 02:45:00|5673.8|5667.8|5681.8|5675.8|5681.8|5675.8|5670.3|5664.3|41
1641264600000|2022-01-04 02:50:00|5682.2|5676.2|5674.3|5668.3|5682.2|5676.2|5674.3|5668.3|69
1641264900000|2022-01-04 02:55:00|5674.8|5668.8|5673.7|5667.7|5676.3|5670.3|5671.4|5665.4|13
1641265200000|2022-01-04 03:00:00|5674.2|5668.2|5670.3|5664.3|5675.3|5669.3|5669.4|5663.4|13
1641265500000|2022-01-04 03:05:00|5669.8|5663.8|5672.3|5666.3|5672.7|5666.7|5666.8|5660.8|15
1641265800000|2022-01-04 03:10:00|5671.8|5665.8|5671.8|5665.8|5672.3|5666.3|5667.3|5661.3|39
1641266100000|2022-01-04 03:15:00|5671.7|5665.7|5668.8|5662.8|5671.7|5665.7|5665.4|5659.4|25
1641266400000|2022-01-04 03:20:00|5668.2|5662.2|5668.2|5662.2|5669.2|5663.2|5665.4|5659.4|5
1641266700000|2022-01-04 03:25:00|5667.8|5661.8|5672.3|5666.3|5673.2|5667.2|5666.8|5660.8|19
1641267000000|2022-01-04 03:30:00|5671.4|5665.4|5672.2|5666.2|5672.2|5666.2|5668.4|5662.4|8
1641267300000|2022-01-04 03:35:00|5672.3|5666.3|5670.2|5664.2|5672.8|5666.8|5669.8|5663.8|5
1641267600000|2022-01-04 03:40:00|5669.8|5663.8|5668.4|5662.4|5670.7|5664.7|5667.5|5661.5|5
1641267900000|2022-01-04 03:45:00|5667.9|5661.9|5666.4|5660.4|5669.8|5663.8|5666.4|5660.4|10
1641268200000|2022-01-04 03:50:00|5665.9|5659.9|5666.4|5660.4|5666.8|5660.8|5665.5|5659.5|7
1641268500000|2022-01-04 03:55:00|5665.9|5659.9|5665.9|5659.9|5667.2|5661.2|5665.4|5659.4|7
1641268800000|2022-01-04 04:00:00|5666.3|5660.3|5666.8|5660.8|5667.2|5661.2|5666.3|5660.3|3
1641269100000|2022-01-04 04:05:00|5666.4|5660.4|5667.3|5661.3|5667.3|5661.3|5665.5|5659.5|5
1641269400000|2022-01-04 04:10:00|5668.2|5662.2|5669.6|5663.6|5670.1|5664.1|5667.3|5661.3|6
1641269700000|2022-01-04 04:15:00|5669.2|5663.2|5671.2|5665.2|5671.7|5665.7|5669.2|5663.2|4
1641270000000|2022-01-04 04:20:00|5671.7|5665.7|5669.8|5663.8|5672.2|5666.2|5669.8|5663.8|4
1641270300000|2022-01-04 04:25:00|5669.4|5663.4|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|5
1641270600000|2022-01-04 04:30:00|5669.2|5663.2|5668.8|5662.8|5669.2|5663.2|5667.3|5661.3|27
1641270900000|2022-01-04 04:35:00|5669.3|5663.3|5670.7|5664.7|5670.7|5664.7|5668.4|5662.4|9
1641271200000|2022-01-04 04:40:00|5670.3|5664.3|5671.8|5665.8|5672.3|5666.3|5670.3|5664.3|7
1641271500000|2022-01-04 04:45:00|5672.2|5666.2|5671.8|5665.8|5672.2|5666.2|5670.3|5664.3|3
1641271800000|2022-01-04 04:50:00|5671.4|5665.4|5669.8|5663.8|5671.4|5665.4|5669.3|5663.3|5
1641272100000|2022-01-04 04:55:00|5669.4|5663.4|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|2
1641272400000|2022-01-04 05:00:00|5669.8|5663.8|5668.4|5662.4|5669.8|5663.8|5668.4|5662.4|4
1641272700000|2022-01-04 05:05:00|5666.5|5660.5|5662.8|5656.8|5666.5|5660.5|5660.9|5654.9|15
1641273000000|2022-01-04 05:10:00|5663.2|5657.2|5663.7|5657.7|5664.3|5658.3|5661.3|5655.3|19
1641273300000|2022-01-04 05:15:00|5664.2|5658.2|5667.2|5661.2|5667.2|5661.2|5662.5|5656.5|16
1641273600000|2022-01-04 05:20:00|5667.3|5661.3|5668.3|5662.3|5669.3|5663.3|5666.9|5660.9|21
1641273900000|2022-01-04 05:25:00|5668.4|5662.4|5669.4|5663.4|5670.7|5664.7|5668.3|5662.3|4
1641274200000|2022-01-04 05:30:00|5668.9|5662.9|5671.4|5665.4|5672.2|5666.2|5666.4|5660.4|8
1641274500000|2022-01-04 05:35:00|5670.9|5664.9|5667.8|5661.8|5672.3|5666.3|5667.8|5661.8|15
1641274800000|2022-01-04 05:40:00|5666.4|5660.4|5666.4|5660.4|5667.8|5661.8|5664.8|5658.8|11
1641275100000|2022-01-04 05:45:00|5665.4|5659.4|5658.8|5652.8|5665.4|5659.4|5658.3|5652.3|22
1641275400000|2022-01-04 05:50:00|5658.4|5652.4|5662.2|5656.2|5662.7|5656.7|5654.2|5648.2|15
1641275700000|2022-01-04 05:55:00|5661.7|5655.7|5657.8|5651.8|5662.2|5656.2|5655.8|5649.8|6
1641276000000|2022-01-04 06:00:00|5658.2|5652.2|5651.8|5645.8|5658.2|5652.2|5650.8|5644.8|16
1641276300000|2022-01-04 06:05:00|5651.7|5645.7|5649.3|5643.3|5652.8|5646.8|5647.3|5641.3|10
1641276600000|2022-01-04 06:10:00|5650.2|5644.2|5653.8|5647.8|5654.3|5648.3|5648.8|5642.8|5
1641276900000|2022-01-04 06:15:00|5653.4|5647.4|5655.3|5649.3|5655.7|5649.7|5650.4|5644.4|6
1641277200000|2022-01-04 06:20:00|5654.4|5648.4|5653.3|5647.3|5654.4|5648.4|5652.3|5646.3|3
1641277500000|2022-01-04 06:25:00|5653.8|5647.8|5656.2|5650.2|5658.2|5652.2|5652.8|5646.8|11
1641277800000|2022-01-04 06:30:00|5656.7|5650.7|5662.3|5656.3|5662.3|5656.3|5655.4|5649.4|25
1641278100000|2022-01-04 06:35:00|5662.8|5656.8|5663.2|5657.2|5663.9|5657.9|5659.8|5653.8|6
1641278400000|2022-01-04 06:40:00|5663.3|5657.3|5661.3|5655.3|5667.3|5661.3|5661.3|5655.3|8
1641278700000|2022-01-04 06:45:00|5660.8|5654.8|5661.8|5655.8|5661.8|5655.8|5657.9|5651.9|4
1641279000000|2022-01-04 06:50:00|5660.4|5654.4|5656.9|5650.9|5660.4|5654.4|5655.5|5649.5|6
1641279300000|2022-01-04 06:55:00|5657.3|5651.3|5664.8|5658.8|5665.3|5659.3|5656.8|5650.8|20
1641279600000|2022-01-04 07:00:00|5665.3|5659.3|5664.8|5658.8|5665.7|5659.7|5664.2|5658.2|102
1641279900000|2022-01-04 07:05:00|5665.7|5659.7|5655.4|5649.4|5667.2|5661.2|5654.4|5648.4|109
1641280200000|2022-01-04 07:10:00|5655.8|5649.8|5653.4|5647.4|5655.8|5649.8|5648.9|5642.9|26
1641280500000|2022-01-04 07:15:00|5652.9|5646.9|5646.9|5640.9|5654.9|5648.9|5645.6|5639.6|40
1641280800000|2022-01-04 07:20:00|5647.4|5641.4|5652.9|5646.9|5653.9|5647.9|5646.9|5640.9|8
1641281100000|2022-01-04 07:25:00|5652.5|5646.5|5656.4|5650.4|5659.5|5653.5|5652.5|5646.5|7
1641281400000|2022-01-04 07:30:00|5656.9|5650.9|5658.4|5652.4|5659.4|5653.4|5656.9|5650.9|5
1641281700000|2022-01-04 07:35:00|5658|5652|5663|5657|5664.4|5658.4|5658|5652|11
1641282000000|2022-01-04 07:40:00|5661.9|5655.9|5659.4|5653.4|5662.4|5656.4|5658.5|5652.5|6
1641282300000|2022-01-04 07:45:00|5659.9|5653.9|5662.9|5656.9|5663.9|5657.9|5659.9|5653.9|2
1641282600000|2022-01-04 07:50:00|5662.5|5656.5|5670|5664|5676.9|5670.9|5662.5|5656.5|48
1641282900000|2022-01-04 07:55:00|5668.5|5662.5|5672.9|5666.9|5673.9|5667.9|5668.5|5662.5|9
1641283200000|2022-01-04 08:00:00|5673.4|5667.4|5665.4|5659.4|5674.9|5668.9|5664.4|5658.4|22
1641283500000|2022-01-04 08:05:00|5668.4|5662.4|5675.9|5669.9|5677.9|5671.9|5668.4|5662.4|26
1641283800000|2022-01-04 08:10:00|5676.4|5670.4|5673.9|5667.9|5678.3|5672.3|5673.9|5667.9|9
1641284100000|2022-01-04 08:15:00|5675.4|5669.4|5678.3|5672.3|5679.3|5673.3|5671.5|5665.5|18
1641284400000|2022-01-04 08:20:00|5678.7|5672.7|5679.3|5673.3|5679.3|5673.3|5676.8|5670.8|36
1641284700000|2022-01-04 08:25:00|5678.8|5672.8|5677.3|5671.3|5679.3|5673.3|5676.8|5670.8|16
1641285000000|2022-01-04 08:30:00|5676.8|5670.8|5676.3|5670.3|5677.8|5671.8|5668.3|5662.3|31
1641285300000|2022-01-04 08:35:00|5676.8|5670.8|5677.3|5671.3|5679.3|5673.3|5673.9|5667.9|34
1641285600000|2022-01-04 08:40:00|5676.8|5670.8|5676.8|5670.8|5679.3|5673.3|5676.3|5670.3|19
1641285900000|2022-01-04 08:45:00|5677.3|5671.3|5674.3|5668.3|5678.8|5672.8|5672.3|5666.3|17
1641286200000|2022-01-04 08:50:00|5674.8|5668.8|5681.3|5675.3|5682.3|5676.3|5672.3|5666.3|49
1641286500000|2022-01-04 08:55:00|5682.2|5676.2|5680.3|5674.3|5682.3|5676.3|5679.8|5673.8|24
1641286800000|2022-01-04 09:00:00|5679.8|5673.8|5682.3|5676.3|5682.3|5676.3|5675.3|5669.3|34
1641287100000|2022-01-04 09:05:00|5682.2|5676.2|5696.1|5690.1|5696.1|5690.1|5680.3|5674.3|102
1641287400000|2022-01-04 09:10:00|5696.6|5690.6|5699.6|5693.6|5700.6|5694.6|5693.8|5687.8|29
1641287700000|2022-01-04 09:15:00|5699.7|5693.7|5693.2|5687.2|5701.2|5695.2|5692.2|5686.2|30
1641288000000|2022-01-04 09:20:00|5692.8|5686.8|5698.2|5692.2|5699.6|5693.6|5691.4|5685.4|19
1641288300000|2022-01-04 09:25:00|5698.1|5692.1|5690.2|5684.2|5698.7|5692.7|5689.2|5683.2|39
1641288600000|2022-01-04 09:30:00|5691.1|5685.1|5690.7|5684.7|5692.2|5686.2|5686.7|5680.7|19
1641288900000|2022-01-04 09:35:00|5690.6|5684.6|5690.2|5684.2|5692.7|5686.7|5688.7|5682.7|9
1641289200000|2022-01-04 09:40:00|5690.6|5684.6|5689.2|5683.2|5692.7|5686.7|5688.2|5682.2|16
1641289500000|2022-01-04 09:45:00|5689.7|5683.7|5693.3|5687.3|5693.7|5687.7|5688.2|5682.2|5
1641289800000|2022-01-04 09:50:00|5693.2|5687.2|5697.2|5691.2|5698.2|5692.2|5692.7|5686.7|15
1641290100000|2022-01-04 09:55:00|5698.2|5692.2|5699.2|5693.2|5701.2|5695.2|5695.2|5689.2|25
1641290400000|2022-01-04 10:00:00|5701.1|5695.1|5699.2|5693.2|5701.2|5695.2|5697.2|5691.2|18
1641290700000|2022-01-04 10:05:00|5698.7|5692.7|5698.7|5692.7|5699.2|5693.2|5695.7|5689.7|15
1641291000000|2022-01-04 10:10:00|5699.1|5693.1|5701.2|5695.2|5701.2|5695.2|5699.1|5693.1|20
1641291300000|2022-01-04 10:15:00|5708.1|5702.1|5709.7|5703.7|5712.7|5706.7|5707.7|5701.7|78
1641291600000|2022-01-04 10:20:00|5711|5705|5713.7|5707.7|5717.2|5711.2|5711|5705|43
1641291900000|2022-01-04 10:25:00|5713.2|5707.2|5713.2|5707.2|5715.1|5709.1|5712.7|5706.7|12
1641292200000|2022-01-04 10:30:00|5714.2|5708.2|5716.7|5710.7|5717.7|5711.7|5713.3|5707.3|16
1641292500000|2022-01-04 10:35:00|5717.2|5711.2|5712.2|5706.2|5718.1|5712.1|5712.2|5706.2|27
1641292800000|2022-01-04 10:40:00|5712.6|5706.6|5714.2|5708.2|5716.7|5710.7|5711.6|5705.6|23
1641293100000|2022-01-04 10:45:00|5714.7|5708.7|5714.7|5708.7|5715.8|5709.8|5713.2|5707.2|6
1641293400000|2022-01-04 10:50:00|5716|5710|5714.9|5708.9|5718.3|5712.3|5712.7|5706.7|23
1641293700000|2022-01-04 10:55:00|5714.5|5708.5|5716.3|5710.3|5716.8|5710.8|5714.5|5708.5|11
1641294000000|2022-01-04 11:00:00|5715.8|5709.8|5720.3|5714.3|5722.7|5716.7|5715.8|5709.8|33
1641294300000|2022-01-04 11:05:00|5721.3|5715.3|5715.3|5709.3|5722.3|5716.3|5715.3|5709.3|29
1641294600000|2022-01-04 11:10:00|5714.8|5708.8|5715.3|5709.3|5715.3|5709.3|5709.8|5703.8|33
1641294900000|2022-01-04 11:15:00|5715.8|5709.8|5719.8|5713.8|5721.2|5715.2|5714.8|5708.8|24
1641295200000|2022-01-04 11:20:00|5719.3|5713.3|5711.3|5705.3|5719.3|5713.3|5710.3|5704.3|19
1641295500000|2022-01-04 11:25:00|5710.8|5704.8|5709.8|5703.8|5712.8|5706.8|5707.3|5701.3|15
1641295800000|2022-01-04 11:30:00|5709.3|5703.3|5711.8|5705.8|5712.3|5706.3|5708.3|5702.3|28
1641296100000|2022-01-04 11:35:00|5711.3|5705.3|5709.3|5703.3|5713.3|5707.3|5709.3|5703.3|25
1641296400000|2022-01-04 11:40:00|5709.8|5703.8|5708.3|5702.3|5710.8|5704.8|5706.8|5700.8|21
1641296700000|2022-01-04 11:45:00|5708.8|5702.8|5707.8|5701.8|5708.8|5702.8|5706.8|5700.8|12
1641297000000|2022-01-04 11:50:00|5708.3|5702.3|5708.3|5702.3|5710.2|5704.2|5707.3|5701.3|25
1641297300000|2022-01-04 11:55:00|5707.8|5701.8|5715.3|5709.3|5715.3|5709.3|5707.8|5701.8|35
1641297600000|2022-01-04 12:00:00|5714.8|5708.8|5709.8|5703.8|5715.3|5709.3|5709.8|5703.8|28
1641297900000|2022-01-04 12:05:00|5709.4|5703.4|5719.8|5713.8|5721.3|5715.3|5709.3|5703.3|55
1641298200000|2022-01-04 12:10:00|5720.2|5714.2|5718.3|5712.3|5720.2|5714.2|5715.8|5709.8|70
1641298500000|2022-01-04 12:15:00|5719.3|5713.3|5721.2|5715.2|5721.2|5715.2|5718.3|5712.3|30
1641298800000|2022-01-04 12:20:00|5720.7|5714.7|5710.7|5704.7|5721.1|5715.1|5709.3|5703.3|49
1641299100000|2022-01-04 12:25:00|5711.1|5705.1|5714.8|5708.8|5715.7|5709.7|5710.3|5704.3|20
1641299400000|2022-01-04 12:30:00|5714.3|5708.3|5710.9|5704.9|5714.8|5708.8|5709.4|5703.4|94
1641299700000|2022-01-04 12:35:00|5711.4|5705.4|5710.3|5704.3|5713.8|5707.8|5709.3|5703.3|25
1641300000000|2022-01-04 12:40:00|5709.8|5703.8|5710.8|5704.8|5711.6|5705.6|5707.8|5701.8|35
1641300300000|2022-01-04 12:45:00|5711.3|5705.3|5709.8|5703.8|5713.3|5707.3|5709.8|5703.8|69
1641300600000|2022-01-04 12:50:00|5709.4|5703.4|5710.3|5704.3|5711.3|5705.3|5706.4|5700.4|57
1641300900000|2022-01-04 12:55:00|5709.8|5703.8|5712.8|5706.8|5715.1|5709.1|5709.4|5703.4|36
1641301200000|2022-01-04 13:00:00|5712.7|5706.7|5708.7|5702.7|5714.2|5708.2|5704.6|5698.6|328
1641301500000|2022-01-04 13:05:00|5709.2|5703.2|5712.1|5706.1|5713.2|5707.2|5708.5|5702.5|27
1641301800000|2022-01-04 13:10:00|5711.6|5705.6|5713.2|5707.2|5715.2|5709.2|5710.7|5704.7|101
1641302100000|2022-01-04 13:15:00|5713.7|5707.7|5710.2|5704.2|5713.7|5707.7|5707.2|5701.2|152
1641302400000|2022-01-04 13:20:00|5709.7|5703.7|5712.6|5706.6|5713|5707|5708.7|5702.7|111
1641302700000|2022-01-04 13:25:00|5712.1|5706.1|5709.2|5703.2|5713|5707|5708.1|5702.1|133
1641303000000|2022-01-04 13:30:00|5709.6|5703.6|5709.7|5703.7|5711.2|5705.2|5705.2|5699.2|114
1641303300000|2022-01-04 13:35:00|5710.2|5704.2|5707.2|5701.2|5713.7|5707.7|5705.2|5699.2|77
1641303600000|2022-01-04 13:40:00|5708.2|5702.2|5705.7|5699.7|5711.7|5705.7|5705.7|5699.4|56
1641306600000|2022-01-04 14:30:00|5703.2|5697.2|5735.7|5729.7|5737.7|5731.7|5686.7|5680.7|1199
1641306900000|2022-01-04 14:35:00|5735.6|5729.6|5717.3|5711.3|5742.7|5736.7|5714.7|5708.7|563
1641307200000|2022-01-04 14:40:00|5716.8|5710.8|5717.8|5711.8|5723.2|5717.2|5706.7|5700.7|424
1641307500000|2022-01-04 14:45:00|5718.7|5712.7|5723.2|5717.2|5731.2|5725.2|5718.2|5712.2|452
1641307800000|2022-01-04 14:50:00|5722.8|5716.8|5732.2|5726.2|5740.2|5734.2|5722.2|5716.2|397
1641308100000|2022-01-04 14:55:00|5731.3|5725.3|5734.7|5728.7|5737.7|5731.7|5729.7|5723.7|300
1641308400000|2022-01-04 15:00:00|5734.2|5728.2|5727.7|5721.7|5742.1|5736.1|5721.7|5715.7|383
1641308700000|2022-01-04 15:05:00|5726.8|5720.8|5729.2|5723.2|5734.7|5728.7|5723.7|5717.7|229
1641309000000|2022-01-04 15:10:00|5728.3|5722.3|5743.6|5737.6|5746.2|5740.2|5728.3|5722.3|434
1641309300000|2022-01-04 15:15:00|5744|5738|5733.8|5727.8|5746|5740|5733.3|5727.3|336
1641309600000|2022-01-04 15:20:00|5734.3|5728.3|5738|5732|5744.5|5738.5|5731.5|5725.5|998
1641309900000|2022-01-04 15:25:00|5737.5|5731.5|5737.9|5731.9|5743.4|5737.4|5730|5724|220
1641310200000|2022-01-04 15:30:00|5738.3|5732.3|5739.6|5733.6|5751|5745|5737|5731|507
1641310500000|2022-01-04 15:35:00|5739.1|5733.1|5727.5|5721.5|5740.6|5734.6|5724.6|5718.6|357
1641310800000|2022-01-04 15:40:00|5728.3|5722.3|5745|5739|5748.5|5742.5|5727.5|5721.5|283
1641311100000|2022-01-04 15:45:00|5744.5|5738.5|5756|5750|5762|5756|5744|5738|301
1641311400000|2022-01-04 15:50:00|5755.9|5749.9|5780.3|5774.3|5792.4|5786.4|5752.5|5746.5|754
1641311700000|2022-01-04 15:55:00|5781.8|5775.8|5785.3|5779.3|5786.8|5780.8|5770.8|5764.8|327
1641312000000|2022-01-04 16:00:00|5784.8|5778.8|5775.9|5769.9|5785.8|5779.8|5768.3|5762.3|475
1641312300000|2022-01-04 16:05:00|5776.4|5770.4|5775.9|5769.9|5783.4|5777.4|5773.8|5767.8|292
1641312600000|2022-01-04 16:10:00|5775.4|5769.4|5784.4|5778.4|5788.3|5782.3|5773.9|5767.9|188
1641312900000|2022-01-04 16:15:00|5785.4|5779.4|5791.5|5785.5|5801|5795|5777.5|5771.5|489
1641313200000|2022-01-04 16:20:00|5792|5786|5770|5764|5793.5|5787.5|5767.5|5761.5|247
1641313500000|2022-01-04 16:25:00|5770.5|5764.5|5773|5767|5775.5|5769.5|5766|5760|443
1641313800000|2022-01-04 16:30:00|5772|5766|5790.4|5784.4|5801.9|5795.9|5772|5766|468
1641314100000|2022-01-04 16:35:00|5789.9|5783.9|5774.4|5768.4|5789.9|5783.9|5774.4|5768.4|240
1641314400000|2022-01-04 16:40:00|5774.9|5768.9|5779.8|5773.8|5784.9|5778.9|5774.4|5768.4|175
1641314700000|2022-01-04 16:45:00|5779.4|5773.4|5791.9|5785.9|5793.4|5787.4|5778.9|5772.9|108
1641315000000|2022-01-04 16:50:00|5792.4|5786.4|5795.9|5789.9|5799.3|5793.3|5789.3|5783.3|249
1641315300000|2022-01-04 16:55:00|5795.8|5789.8|5797.2|5791.2|5798.7|5792.7|5792.8|5786.8|194
1641315600000|2022-01-04 17:00:00|5798.2|5792.2|5791.2|5785.2|5803.2|5797.2|5790.2|5784.2|236
1641315900000|2022-01-04 17:05:00|5792.2|5786.2|5789.2|5783.2|5794.2|5788.2|5786.7|5780.7|210
1641316200000|2022-01-04 17:10:00|5788.2|5782.2|5798.7|5792.7|5798.7|5792.7|5787.2|5781.2|230
1641316500000|2022-01-04 17:15:00|5798.2|5792.2|5811.2|5805.2|5821.2|5815.2|5798.2|5792.2|439
1641316800000|2022-01-04 17:20:00|5809.2|5803.2|5808.2|5802.2|5813.2|5807.2|5805.2|5799.2|206
1641317100000|2022-01-04 17:25:00|5808.3|5802.3|5800.2|5794.2|5812.7|5806.7|5798.4|5792.4|391
1641317400000|2022-01-04 17:30:00|5802.7|5796.7|5810.7|5804.7|5812.2|5806.2|5802.2|5796.2|366
1641317700000|2022-01-04 17:35:00|5811.2|5805.2|5800.7|5794.7|5812.7|5806.7|5800.2|5794.2|185
1641318000000|2022-01-04 17:40:00|5802.2|5796.2|5811.7|5805.7|5817.2|5811.2|5801.2|5795.2|255
1641318300000|2022-01-04 17:45:00|5812.7|5806.7|5810.7|5804.7|5822.2|5816.2|5810.2|5804.2|241
1641318600000|2022-01-04 17:50:00|5810.3|5804.3|5813.7|5807.7|5815.2|5809.2|5808.2|5802.2|242
1641318900000|2022-01-04 17:55:00|5813.3|5807.3|5817.2|5811.2|5817.2|5811.2|5810.2|5804.2|196
1641319200000|2022-01-04 18:00:00|5816.7|5810.7|5819.2|5813.2|5819.2|5813.2|5812.3|5806.3|132
1641319500000|2022-01-04 18:05:00|5820.2|5814.2|5815.2|5809.2|5821|5815|5815.2|5809.2|341
1641319800000|2022-01-04 18:10:00|5816.2|5810.2|5819.7|5813.7|5820.2|5814.2|5814.2|5808.2|165
1641320100000|2022-01-04 18:15:00|5819.2|5813.2|5824.9|5818.9|5832.7|5826.7|5819.2|5813.2|884
1641320400000|2022-01-04 18:20:00|5823.9|5817.9|5835.4|5829.4|5836.4|5830.4|5823.9|5817.9|272
1641320700000|2022-01-04 18:25:00|5835|5829|5839.5|5833.5|5840.9|5834.9|5832|5826|179
1641321000000|2022-01-04 18:30:00|5840|5834|5837.4|5831.4|5842.5|5836.5|5833|5827|178
1641321300000|2022-01-04 18:35:00|5837.5|5831.5|5832.9|5826.9|5842|5836|5830|5824|166
1641321600000|2022-01-04 18:40:00|5832.4|5826.4|5838.8|5832.8|5840.8|5834.8|5831|5825|163
1641321900000|2022-01-04 18:45:00|5839.3|5833.3|5841.3|5835.3|5841.8|5835.8|5837.8|5831.8|169
1641322200000|2022-01-04 18:50:00|5840.4|5834.4|5841.9|5835.9|5846|5840|5835.5|5829.5|317
1641322500000|2022-01-04 18:55:00|5843|5837|5847|5841|5850.3|5844.3|5840.4|5834.4|258
1641322800000|2022-01-04 19:00:00|5845.5|5839.5|5849.8|5843.8|5853.8|5847.8|5844.4|5838.4|509
1641323100000|2022-01-04 19:05:00|5850.4|5844.4|5839.3|5833.3|5857.8|5851.8|5835.3|5829.3|568
1641323400000|2022-01-04 19:10:00|5839.8|5833.8|5844.4|5838.4|5846|5840|5824.3|5818.3|1299
1641323700000|2022-01-04 19:15:00|5844.5|5838.5|5846.3|5840.3|5849.1|5843.1|5832|5826|527
1641344400000|2022-01-05 01:00:00|5843.3|5837.3|5830.7|5824.7|5846.3|5840.3|5827.6|5821.6|249
1641344700000|2022-01-05 01:05:00|5831.7|5825.7|5851.6|5845.6|5853|5847|5831.7|5825.7|186
1641345000000|2022-01-05 01:10:00|5851.1|5845.1|5878|5872|5878.9|5872.9|5845.1|5839.1|253
1641345300000|2022-01-05 01:15:00|5877.9|5871.9|5876.9|5870.9|5880.4|5874.4|5875|5869|167
1641345600000|2022-01-05 01:20:00|5876.5|5870.5|5873.9|5867.9|5876.9|5870.9|5873|5867|98
1641345900000|2022-01-05 01:25:00|5876.4|5870.4|5875.9|5869.9|5880.4|5874.4|5873.4|5867.4|68
1641346200000|2022-01-05 01:30:00|5875.4|5869.4|5859.4|5853.4|5875.9|5869.9|5856.9|5850.9|95
1641346500000|2022-01-05 01:35:00|5858.9|5852.9|5849.4|5843.4|5862.2|5856.2|5847.4|5841.4|91
1641346800000|2022-01-05 01:40:00|5848.9|5842.9|5835.1|5829.1|5848.9|5842.9|5831.8|5825.8|103
1641347100000|2022-01-05 01:45:00|5834.2|5828.2|5836.1|5830.1|5837.6|5831.6|5832.6|5826.6|34
1641347400000|2022-01-05 01:50:00|5836.5|5830.5|5836.6|5830.6|5839.5|5833.5|5834.6|5828.6|32
1641347700000|2022-01-05 01:55:00|5837|5831|5839.6|5833.6|5847|5841|5835.6|5829.6|28
1641348000000|2022-01-05 02:00:00|5841.1|5835.1|5842.1|5836.1|5843.6|5837.6|5838.6|5832.6|25
1641348300000|2022-01-05 02:05:00|5841.6|5835.6|5832.6|5826.6|5841.6|5835.6|5828.1|5822.1|17
1641348600000|2022-01-05 02:10:00|5832.1|5826.1|5835.6|5829.6|5836.5|5830.5|5829.1|5823.1|16
1641348900000|2022-01-05 02:15:00|5835.5|5829.5|5832.6|5826.6|5835.5|5829.5|5831.2|5825.2|10
1641349200000|2022-01-05 02:20:00|5833|5827|5832.6|5826.6|5833.5|5827.5|5832.1|5826.1|4
1641349500000|2022-01-05 02:25:00|5832.1|5826.1|5832.6|5826.6|5834|5828|5832.1|5826.1|5
1641349800000|2022-01-05 02:30:00|5832.1|5826.1|5838.6|5832.6|5839|5833|5831.1|5825.1|6
1641350100000|2022-01-05 02:35:00|5839.1|5833.1|5829.6|5823.6|5839.1|5833.1|5829.1|5823.1|20
1641350400000|2022-01-05 02:40:00|5829.1|5823.1|5831.6|5825.6|5834.6|5828.6|5829.1|5823.1|12
1641350700000|2022-01-05 02:45:00|5830.7|5824.7|5835.5|5829.5|5836|5830|5830.6|5824.6|6
1641351000000|2022-01-05 02:50:00|5835.1|5829.1|5838|5832|5838.5|5832.5|5834.6|5828.6|0
1641351300000|2022-01-05 02:55:00|5837.6|5831.6|5843.6|5837.6|5844|5838|5836.6|5830.6|25
1641351600000|2022-01-05 03:00:00|5844|5838|5842.1|5836.1|5845.1|5839.1|5842.1|5836.1|27
1641351900000|2022-01-05 03:05:00|5841.6|5835.6|5836.5|5830.5|5845.1|5839.1|5835.1|5829.1|15
1641352200000|2022-01-05 03:10:00|5836.1|5830.1|5831.6|5825.6|5836.5|5830.5|5831.6|5825.6|11
1641352500000|2022-01-05 03:15:00|5832.1|5826.1|5830.1|5824.1|5832.1|5826.1|5829.6|5823.6|9
1641352800000|2022-01-05 03:20:00|5830.5|5824.5|5830.5|5824.5|5832.1|5826.1|5829.6|5823.6|7
1641353100000|2022-01-05 03:25:00|5829.6|5823.6|5827.1|5821.1|5830.5|5824.5|5826.6|5820.6|17
1641353400000|2022-01-05 03:30:00|5826.6|5820.6|5824.6|5818.6|5827.1|5821.1|5824.1|5818.1|17
1641353700000|2022-01-05 03:35:00|5824.1|5818.1|5824.6|5818.6|5824.6|5818.6|5823.6|5817.6|16
1641354000000|2022-01-05 03:40:00|5829.1|5823.1|5834.1|5828.1|5834.5|5828.5|5827.6|5821.6|24
1641354300000|2022-01-05 03:45:00|5833.5|5827.5|5830.1|5824.1|5833.5|5827.5|5830.1|5824.1|5
1641354600000|2022-01-05 03:50:00|5830.6|5824.6|5828.1|5822.1|5832.6|5826.6|5827.6|5821.6|8
1641354900000|2022-01-05 03:55:00|5828.2|5822.2|5833.1|5827.1|5833.1|5827.1|5828.2|5822.2|60
1641355200000|2022-01-05 04:00:00|5832.6|5826.6|5832.6|5826.6|5833.6|5827.6|5832.6|5826.6|4
1641355500000|2022-01-05 04:05:00|5832.1|5826.1|5828.1|5822.1|5832.1|5826.1|5828.1|5822.1|8
1641355800000|2022-01-05 04:10:00|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.1|5821.1|4
1641356100000|2022-01-05 04:15:00|5827.1|5821.1|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|4
1641356400000|2022-01-05 04:20:00|5826.6|5820.6|5828.1|5822.1|5828.5|5822.5|5826.6|5820.6|7
1641356700000|2022-01-05 04:25:00|5828.5|5822.5|5824.1|5818.1|5828.5|5822.5|5823.5|5817.5|16
1641357000000|2022-01-05 04:30:00|5823.6|5817.6|5823.6|5817.6|5824.1|5818.1|5823.6|5817.6|31
1641357300000|2022-01-05 04:35:00|5824.1|5818.1|5823.6|5817.6|5824.1|5818.1|5823.6|5817.6|8
1641357600000|2022-01-05 04:40:00|5824.5|5818.5|5825.5|5819.5|5825.5|5819.5|5824.5|5818.5|1
1641357900000|2022-01-05 04:45:00|5824.1|5818.1|5825|5819|5825|5819|5824.1|5818.1|1
1641358200000|2022-01-05 04:50:00|5825.1|5819.1|5826|5820|5826|5820|5825.1|5819.1|4
1641358500000|2022-01-05 04:55:00|5828.5|5822.5|5830.9|5824.9|5830.9|5824.9|5828.5|5822.5|105
1641358800000|2022-01-05 05:00:00|5831.4|5825.4|5837|5831|5837|5831|5831.4|5825.4|6
1641359100000|2022-01-05 05:05:00|5837.4|5831.4|5838.5|5832.5|5840.4|5834.4|5837.4|5831.4|5
1641359400000|2022-01-05 05:10:00|5838|5832|5838.4|5832.4|5838.9|5832.9|5835.6|5829.6|2
1641359700000|2022-01-05 05:15:00|5837.6|5831.6|5838.4|5832.4|5838.9|5832.9|5836.6|5830.6|4
1641360000000|2022-01-05 05:20:00|5838.9|5832.9|5837.9|5831.9|5839.5|5833.5|5837.9|5831.9|0
1641360300000|2022-01-05 05:25:00|5837.4|5831.4|5834.9|5828.9|5837.4|5831.4|5834.9|5828.9|6
1641360600000|2022-01-05 05:30:00|5836.4|5830.4|5839.4|5833.4|5840.9|5834.9|5836.4|5830.4|5
1641360900000|2022-01-05 05:35:00|5839.9|5833.9|5844.4|5838.4|5844.4|5838.4|5839.9|5833.9|1
1641361200000|2022-01-05 05:40:00|5844.5|5838.5|5842.5|5836.5|5845.4|5839.4|5842.5|5836.5|0
1641361500000|2022-01-05 05:45:00|5842.9|5836.9|5835.4|5829.4|5843.4|5837.4|5832.5|5826.5|39
1641361800000|2022-01-05 05:50:00|5835|5829|5830.5|5824.5|5835.4|5829.4|5830.5|5824.5|7
1641362100000|2022-01-05 05:55:00|5830.4|5824.4|5828.9|5822.9|5830.4|5824.4|5827.9|5821.9|3
1641362400000|2022-01-05 06:00:00|5828.4|5822.4|5829.4|5823.4|5830.3|5824.3|5825.4|5819.4|8
1641362700000|2022-01-05 06:05:00|5829.9|5823.9|5828.4|5822.4|5832.9|5826.9|5828.4|5822.4|6
1641363000000|2022-01-05 06:10:00|5827.4|5821.4|5835.4|5829.4|5836|5830|5827.4|5821.4|8
1641363300000|2022-01-05 06:15:00|5834.5|5828.5|5842.5|5836.5|5843.9|5837.9|5834.5|5828.5|9
1641363600000|2022-01-05 06:20:00|5842.9|5836.9|5844|5838|5849.5|5843.5|5842.9|5836.9|9
1641363900000|2022-01-05 06:25:00|5843.5|5837.5|5836.9|5830.9|5845|5839|5836.9|5830.9|20
1641364200000|2022-01-05 06:30:00|5836.5|5830.5|5837.5|5831.5|5838.9|5832.9|5832.5|5826.5|15
1641364500000|2022-01-05 06:35:00|5837.4|5831.4|5831.4|5825.4|5837.4|5831.4|5830.4|5824.4|16
1641364800000|2022-01-05 06:40:00|5830.9|5824.9|5826.5|5820.5|5830.9|5824.9|5826.5|5820.5|15
1641365100000|2022-01-05 06:45:00|5826.6|5820.6|5831|5825|5833.9|5827.9|5826.6|5820.6|16
1641365400000|2022-01-05 06:50:00|5830|5824|5827.5|5821.5|5830.9|5824.9|5824.5|5818.5|10
1641365700000|2022-01-05 06:55:00|5827.9|5821.9|5828|5822|5830.4|5824.4|5826|5820|8
1641366000000|2022-01-05 07:00:00|5828.5|5822.5|5826.9|5820.9|5828.9|5822.9|5826.4|5820.4|17
1641366300000|2022-01-05 07:05:00|5827.4|5821.4|5830.4|5824.4|5832.4|5826.4|5827.4|5821.4|9
1641366600000|2022-01-05 07:10:00|5830|5824|5829.5|5823.5|5831|5825|5828.5|5822.5|9
1641366900000|2022-01-05 07:15:00|5827.5|5821.5|5826|5820|5828.5|5822.5|5825.5|5819.5|31
1641367200000|2022-01-05 07:20:00|5826.4|5820.4|5825.5|5819.5|5828.5|5822.5|5825.5|5819.5|11
1641367500000|2022-01-05 07:25:00|5825.9|5819.9|5828.9|5822.9|5830.9|5824.9|5825.4|5819.4|12
1641367800000|2022-01-05 07:30:00|5828.4|5822.4|5831.4|5825.4|5832.4|5826.4|5828.4|5822.4|10
1641368100000|2022-01-05 07:35:00|5832.3|5826.3|5834.4|5828.4|5834.4|5828.4|5831.4|5825.4|7
1641368400000|2022-01-05 07:40:00|5831.9|5825.9|5833.9|5827.9|5834.9|5828.9|5829.9|5823.9|47
1641368700000|2022-01-05 07:45:00|5833.4|5827.4|5837.4|5831.4|5838.9|5832.9|5833.4|5827.4|18
1641369000000|2022-01-05 07:50:00|5836.9|5830.9|5836.8|5830.8|5837.4|5831.4|5834|5828|8
1641369300000|2022-01-05 07:55:00|5836.9|5830.9|5834.9|5828.9|5836.9|5830.9|5834|5828|6
1641369600000|2022-01-05 08:00:00|5835.4|5829.4|5835.9|5829.9|5836.9|5830.9|5834|5828|11
1641369900000|2022-01-05 08:05:00|5835.4|5829.4|5834.9|5828.9|5835.9|5829.9|5833.4|5827.4|11
1641370200000|2022-01-05 08:10:00|5834.5|5828.5|5840.4|5834.4|5841.4|5835.4|5833.9|5827.9|43
1641370500000|2022-01-05 08:15:00|5840.8|5834.8|5852.4|5846.4|5853.9|5847.9|5840.8|5834.8|50
1641370800000|2022-01-05 08:20:00|5852|5846|5855.7|5849.7|5861.1|5855.1|5848.5|5842.5|102
1641371100000|2022-01-05 08:25:00|5855.3|5849.3|5849.7|5843.7|5855.3|5849.3|5843.9|5837.9|42
1641371400000|2022-01-05 08:30:00|5850.2|5844.2|5858.4|5852.4|5859.9|5853.9|5849.5|5843.5|43
1641371700000|2022-01-05 08:35:00|5858.9|5852.9|5860.4|5854.4|5866.9|5860.9|5858.8|5852.8|127
1641372000000|2022-01-05 08:40:00|5859.9|5853.9|5853.9|5847.9|5859.9|5853.9|5853.5|5847.5|29
1641372300000|2022-01-05 08:45:00|5854.4|5848.4|5853.9|5847.9|5855.9|5849.9|5853.4|5847.4|29
1641372600000|2022-01-05 08:50:00|5853.5|5847.5|5857.4|5851.4|5859.9|5853.9|5853.4|5847.4|29
1641372900000|2022-01-05 08:55:00|5857|5851|5856.9|5850.9|5858.4|5852.4|5853.4|5847.4|17
1641373200000|2022-01-05 09:00:00|5856.5|5850.5|5853.9|5847.9|5859.4|5853.4|5852.5|5846.5|30
1641373500000|2022-01-05 09:05:00|5853.5|5847.5|5855.4|5849.4|5856.4|5850.4|5853.5|5847.5|5
1641373800000|2022-01-05 09:10:00|5856.4|5850.4|5867.3|5861.3|5867.3|5861.3|5855.4|5849.4|47
1641374100000|2022-01-05 09:15:00|5868.7|5862.7|5864.8|5858.8|5875.7|5869.7|5862.5|5856.5|80
1641374400000|2022-01-05 09:20:00|5863.8|5857.8|5868.3|5862.3|5876.8|5870.8|5863.4|5857.4|49
1641374700000|2022-01-05 09:25:00|5868.7|5862.7|5873.7|5867.7|5874.7|5868.7|5866.3|5860.3|18
1641375000000|2022-01-05 09:30:00|5873.8|5867.8|5878.3|5872.3|5879.3|5873.3|5873.8|5867.8|111
1641375300000|2022-01-05 09:35:00|5879.3|5873.3|5885.4|5879.4|5888.5|5882.5|5878.3|5872.3|136
1641375600000|2022-01-05 09:40:00|5884.6|5878.6|5896.4|5890.4|5898|5892|5880.4|5874.4|172
1641375900000|2022-01-05 09:45:00|5895.9|5889.9|5896.9|5890.9|5899|5893|5890.4|5884.4|178
1641376200000|2022-01-05 09:50:00|5896.5|5890.5|5906.7|5900.7|5915.3|5909.3|5896|5890|210
1641376500000|2022-01-05 09:55:00|5908.2|5902.2|5909.7|5903.7|5914.7|5908.7|5906.9|5900.9|39
1641376800000|2022-01-05 10:00:00|5909.2|5903.2|5906.2|5900.2|5910.4|5904.4|5905.7|5899.7|77
1641377100000|2022-01-05 10:05:00|5904.8|5898.8|5894.4|5888.4|5904.8|5898.8|5889.9|5883.9|56
1641377400000|2022-01-05 10:10:00|5894.8|5888.8|5889.9|5883.9|5900.3|5894.3|5889.9|5883.9|39
1641377700000|2022-01-05 10:15:00|5889.4|5883.4|5885.4|5879.4|5890.4|5884.4|5885.4|5879.4|16
1641378000000|2022-01-05 10:20:00|5884.9|5878.9|5888.4|5882.4|5888.9|5882.9|5884.1|5878.1|41
1641378300000|2022-01-05 10:25:00|5886.9|5880.9|5895.9|5889.9|5896.9|5890.9|5886.1|5880.1|23
1641378600000|2022-01-05 10:30:00|5895.4|5889.4|5892.4|5886.4|5895.4|5889.4|5891.4|5885.4|12
1641378900000|2022-01-05 10:35:00|5891.9|5885.9|5894|5888|5896.5|5890.5|5891.9|5885.9|43
1641379200000|2022-01-05 10:40:00|5892.6|5886.6|5892|5886|5895.5|5889.5|5890.5|5884.5|29
1641379500000|2022-01-05 10:45:00|5891.1|5885.1|5888.7|5882.7|5891.1|5885.1|5888|5882|31
1641379800000|2022-01-05 10:50:00|5888.2|5882.2|5883.6|5877.6|5890.7|5884.7|5882.1|5876.1|23
1641380100000|2022-01-05 10:55:00|5884.1|5878.1|5884.6|5878.6|5885.6|5879.6|5882|5876|18
1641380400000|2022-01-05 11:00:00|5883.1|5877.1|5877.1|5871.1|5884|5878|5877.1|5871.1|18
1641380700000|2022-01-05 11:05:00|5879.1|5873.1|5884.1|5878.1|5884.1|5878.1|5874.6|5868.6|28
1641381000000|2022-01-05 11:10:00|5883.2|5877.2|5883.1|5877.1|5884.6|5878.6|5881.1|5875.1|16
1641381300000|2022-01-05 11:15:00|5882.6|5876.6|5881.6|5875.6|5885|5879|5880.1|5874.1|11
1641381600000|2022-01-05 11:20:00|5882|5876|5891.6|5885.6|5893.5|5887.5|5880.4|5874.4|47
1641381900000|2022-01-05 11:25:00|5891.1|5885.1|5886.1|5880.1|5891.1|5885.1|5883.1|5877.1|9
1641382200000|2022-01-05 11:30:00|5886.6|5880.6|5877.6|5871.6|5886.6|5880.6|5877.6|5871.6|16
1641382500000|2022-01-05 11:35:00|5878.1|5872.1|5880.6|5874.6|5880.6|5874.6|5878.1|5872.1|5
1641382800000|2022-01-05 11:40:00|5880.2|5874.2|5879.5|5873.5|5884.1|5878.1|5873.1|5867.1|61
1641383100000|2022-01-05 11:45:00|5879.4|5873.4|5877.5|5871.5|5881|5875|5876.6|5870.6|11
1641383400000|2022-01-05 11:50:00|5877.4|5871.4|5876.1|5870.1|5879.6|5873.6|5873.6|5867.6|23
1641383700000|2022-01-05 11:55:00|5876.5|5870.5|5876.1|5870.1|5878.1|5872.1|5875.6|5869.6|10
1641384000000|2022-01-05 12:00:00|5875.6|5869.6|5884.1|5878.1|5884.1|5878.1|5875.6|5869.6|22
1641384300000|2022-01-05 12:05:00|5883.6|5877.6|5884.1|5878.1|5888.6|5882.6|5882.1|5876.1|18
1641384600000|2022-01-05 12:10:00|5883.6|5877.6|5883.6|5877.6|5886.4|5880.4|5881.1|5875.1|25
1641384900000|2022-01-05 12:15:00|5885.5|5879.5|5893.6|5887.6|5894|5888|5882.1|5876.1|71
1641385200000|2022-01-05 12:20:00|5893|5887|5894.6|5888.6|5894.6|5888.6|5892.6|5886.6|49
1641385500000|2022-01-05 12:25:00|5895.9|5889.9|5895.6|5889.6|5898.9|5892.9|5894.6|5888.6|49
1641385800000|2022-01-05 12:30:00|5895.5|5889.5|5898.6|5892.6|5899.1|5893.1|5894.9|5888.9|27
1641386100000|2022-01-05 12:35:00|5899|5893|5894.1|5888.1|5899|5893|5894.1|5888.1|19
1641386400000|2022-01-05 12:40:00|5894.2|5888.2|5893.6|5887.6|5896.9|5890.9|5893.6|5887.6|31
1641386700000|2022-01-05 12:45:00|5893.1|5887.1|5891.2|5885.2|5893.6|5887.6|5889.6|5883.6|35
1641387000000|2022-01-05 12:50:00|5890.1|5884.1|5889.1|5883.1|5890.1|5884.1|5884.2|5878.2|56
1641387300000|2022-01-05 12:55:00|5888.6|5882.6|5887.8|5881.8|5888.6|5882.6|5884.9|5878.9|24
1641387600000|2022-01-05 13:00:00|5887.3|5881.3|5888.6|5882.6|5888.6|5882.6|5884.2|5878.2|50
1641387900000|2022-01-05 13:05:00|5889.1|5883.1|5885.2|5879.2|5892.1|5886.1|5885.2|5879.2|79
1641388200000|2022-01-05 13:10:00|5884.7|5878.7|5887.6|5881.6|5888.1|5882.1|5883|5877|75
1641388500000|2022-01-05 13:15:00|5887.2|5881.2|5885.1|5879.1|5889.6|5883.6|5882.2|5876.2|32
1641388800000|2022-01-05 13:20:00|5884.6|5878.6|5889.5|5883.5|5891.1|5885.1|5884.2|5878.2|20
1641389100000|2022-01-05 13:25:00|5890|5884|5891.6|5885.6|5896.1|5890.1|5888.6|5882.6|87
1641389400000|2022-01-05 13:30:00|5892.1|5886.1|5892.7|5886.7|5894.6|5888.6|5889.2|5883.2|42
1641389700000|2022-01-05 13:35:00|5893.1|5887.1|5883.7|5877.7|5893.1|5887.1|5883.7|5877.7|49
1641390000000|2022-01-05 13:40:00|5883.8|5877.8|5885.1|5879.1|5889.6|5883.6|5883.7|5877.7|34
1641393000000|2022-01-05 14:30:00|5888.8|5882.8|5885.1|5879.1|5914.1|5908.1|5883.6|5877.6|1266
1641393300000|2022-01-05 14:35:00|5884.6|5878.6|5883.1|5877.1|5900|5894|5881.5|5875.5|574
1641393600000|2022-01-05 14:40:00|5886|5880|5900.5|5894.5|5906.5|5900.5|5884.6|5878.6|529
1641393900000|2022-01-05 14:45:00|5901.5|5895.5|5884.5|5878.5|5921.2|5915.2|5883|5877|595
1641394200000|2022-01-05 14:50:00|5885|5879|5884.5|5878.5|5897.6|5891.6|5883|5877|320
1641394500000|2022-01-05 14:55:00|5884.9|5878.9|5878.5|5872.5|5887.1|5881.1|5864.1|5858.1|462
1641394800000|2022-01-05 15:00:00|5878.6|5872.6|5869.6|5863.6|5879.4|5873.4|5863.1|5857.1|522
1641395100000|2022-01-05 15:05:00|5870|5864|5879|5873|5881.9|5875.9|5858.2|5852.2|409
1641395400000|2022-01-05 15:10:00|5879.1|5873.1|5894.1|5888.1|5894.1|5888.1|5879|5873|259
1641395700000|2022-01-05 15:15:00|5894|5888|5889.4|5883.4|5898.5|5892.5|5887|5881|361
1641396000000|2022-01-05 15:20:00|5889.5|5883.5|5896.1|5890.1|5897|5891|5884.4|5878.4|179
1641396300000|2022-01-05 15:25:00|5891.5|5885.5|5896.5|5890.5|5903.5|5897.5|5891.5|5885.5|213
1641396600000|2022-01-05 15:30:00|5897|5891|5914.4|5908.4|5914.4|5908.4|5886.5|5880.5|338
1641396900000|2022-01-05 15:35:00|5914.3|5908.3|5926.9|5920.9|5932.5|5926.5|5914.3|5908.3|885
1641397200000|2022-01-05 15:40:00|5926|5920|5921.5|5915.5|5928.5|5922.5|5916.5|5910.5|257
1641397500000|2022-01-05 15:45:00|5921.9|5915.9|5944|5938|5945|5939|5921.9|5915.9|454
1641397800000|2022-01-05 15:50:00|5945|5939|5947.5|5941.5|5949|5943|5932.1|5926.1|569
1641398100000|2022-01-05 15:55:00|5948|5942|5945.6|5939.6|5948|5942|5932.4|5926.4|391
1641398400000|2022-01-05 16:00:00|5945.1|5939.1|5933|5927|5945.1|5939.1|5931.5|5925.5|236
1641398700000|2022-01-05 16:05:00|5934.5|5928.5|5936.4|5930.4|5941.9|5935.9|5932.4|5926.4|230
1641399000000|2022-01-05 16:10:00|5936|5930|5939.4|5933.4|5945.9|5939.9|5936|5930|361
1641399300000|2022-01-05 16:15:00|5938.4|5932.4|5944.6|5938.6|5945.1|5939.1|5937|5931|120
1641399600000|2022-01-05 16:20:00|5944.1|5938.1|5941|5935|5944.6|5938.6|5935.5|5929.5|149
1641399900000|2022-01-05 16:25:00|5941.4|5935.4|5947|5941|5948.8|5942.8|5940|5934|280
1641400200000|2022-01-05 16:30:00|5947.9|5941.9|5945.4|5939.4|5948.9|5942.9|5941.4|5935.4|218
1641400500000|2022-01-05 16:35:00|5945.5|5939.5|5930.5|5924.5|5946.4|5940.4|5930|5924|203
1641400800000|2022-01-05 16:40:00|5931.3|5925.3|5932.5|5926.5|5933.5|5927.5|5929.9|5923.9|189
1641401100000|2022-01-05 16:45:00|5932.1|5926.1|5948.9|5942.9|5948.9|5942.9|5932|5926|339
1641401400000|2022-01-05 16:50:00|5948.4|5942.4|5952|5946|5956|5950|5945.5|5939.5|421
1641401700000|2022-01-05 16:55:00|5951.5|5945.5|5949.5|5943.5|5954|5948|5946.1|5940.1|223
1641402000000|2022-01-05 17:00:00|5950.4|5944.4|5954.5|5948.5|5955|5949|5943|5937|236
1641402300000|2022-01-05 17:05:00|5954.9|5948.9|5945.5|5939.5|5958.9|5952.9|5944|5938|282
1641402600000|2022-01-05 17:10:00|5946.1|5940.1|5949|5943|5954|5948|5940.4|5934.4|192
1641402900000|2022-01-05 17:15:00|5949.5|5943.5|5942.6|5936.6|5949.5|5943.5|5939|5933|263
1641403200000|2022-01-05 17:20:00|5943|5937|5953|5947|5954.5|5948.5|5942.5|5936.5|195
1641403500000|2022-01-05 17:25:00|5952.5|5946.5|5955.8|5949.8|5955.8|5949.8|5949|5943|224
1641403800000|2022-01-05 17:30:00|5956.8|5950.8|5941.9|5935.9|5956.8|5950.8|5940.5|5934.5|203
1641404100000|2022-01-05 17:35:00|5941.3|5935.3|5937.3|5931.3|5941.9|5935.9|5934.8|5928.8|148
1641404400000|2022-01-05 17:40:00|5937.8|5931.8|5939.9|5933.9|5940.3|5934.3|5934.8|5928.8|173
1641404700000|2022-01-05 17:45:00|5940.3|5934.3|5936.8|5930.8|5940.9|5934.9|5934.8|5928.8|189
1641405000000|2022-01-05 17:50:00|5937.3|5931.3|5939.3|5933.3|5940.8|5934.8|5926.9|5920.9|249
1641405300000|2022-01-05 17:55:00|5940.3|5934.3|5949.3|5943.3|5949.8|5943.8|5940.3|5934.3|152
1641405600000|2022-01-05 18:00:00|5948.3|5942.3|5956.3|5950.3|5957.8|5951.8|5946.8|5940.8|219
1641405900000|2022-01-05 18:05:00|5956.4|5950.4|5960.3|5954.3|5960.9|5954.9|5956.4|5950.4|132
1641406200000|2022-01-05 18:10:00|5959.9|5953.9|5960.8|5954.8|5960.9|5954.9|5957.8|5951.8|121
1641406500000|2022-01-05 18:15:00|5960.7|5954.7|5958.3|5952.3|5962.9|5956.9|5954.8|5948.8|223
1641406800000|2022-01-05 18:20:00|5957.4|5951.4|5963.2|5957.2|5966.6|5960.6|5956.8|5950.8|587
1641407100000|2022-01-05 18:25:00|5963.6|5957.6|5966.2|5960.2|5966.7|5960.7|5961.7|5955.7|139
1641407400000|2022-01-05 18:30:00|5966.7|5960.7|5964.5|5958.5|5969.7|5963.7|5962|5956|1210
1641407700000|2022-01-05 18:35:00|5964|5958|5953.5|5947.5|5968.5|5962.5|5949.9|5943.9|492
1641408000000|2022-01-05 18:40:00|5954|5948|5956.1|5950.1|5956.1|5950.1|5948.1|5942.1|273
1641408300000|2022-01-05 18:45:00|5955.7|5949.7|5957.6|5951.6|5958|5952|5952.7|5946.7|183
1641408600000|2022-01-05 18:50:00|5956.1|5950.1|5957.5|5951.5|5958.5|5952.5|5953.6|5947.6|180
1641408900000|2022-01-05 18:55:00|5958|5952|5953|5947|5958.5|5952.5|5948.5|5942.5|185
1641409200000|2022-01-05 19:00:00|5952.6|5946.6|5956.1|5950.1|5956.5|5950.5|5944.8|5938.8|408
1641409500000|2022-01-05 19:05:00|5955.7|5949.7|5950.1|5944.1|5956.1|5950.1|5947.8|5941.8|339
1641409800000|2022-01-05 19:10:00|5949.7|5943.7|5944.6|5938.6|5952.1|5946.1|5941.4|5935.4|2349
1641410100000|2022-01-05 19:15:00|5945.4|5939.4|5939.4|5933.4|5945.4|5939.4|5935.1|5929.1|1161
1641430800000|2022-01-06 01:00:00|5933.2|5927.2|5925.6|5919.6|5933.2|5927.2|5913|5907|363
1641431100000|2022-01-06 01:05:00|5925.2|5919.2|5915.6|5909.6|5926.1|5920.1|5910.7|5904.7|258
1641431400000|2022-01-06 01:10:00|5915.2|5909.2|5922|5916|5925.1|5919.1|5912.6|5906.6|145
1641431700000|2022-01-06 01:15:00|5921.1|5915.1|5912.4|5906.4|5923.7|5917.7|5912.1|5906.1|65
1641432000000|2022-01-06 01:20:00|5914.8|5908.8|5894.1|5888.1|5915.2|5909.2|5894.1|5888.1|373
1641432300000|2022-01-06 01:25:00|5893.6|5887.6|5887.9|5881.9|5897.1|5891.1|5887.5|5881.5|271
1641432600000|2022-01-06 01:30:00|5888.4|5882.4|5893.1|5887.1|5894.4|5888.4|5887|5881|115
1641432900000|2022-01-06 01:35:00|5893.5|5887.5|5894.4|5888.4|5895.4|5889.4|5891.4|5885.4|38
1641433200000|2022-01-06 01:40:00|5893|5887|5891.9|5885.9|5895.4|5889.4|5890.9|5884.9|43
1641433500000|2022-01-06 01:45:00|5892.4|5886.4|5888.9|5882.9|5892.4|5886.4|5886.6|5880.6|37
1641433800000|2022-01-06 01:50:00|5888.4|5882.4|5883.9|5877.9|5892.4|5886.4|5883.4|5877.4|109
1641434100000|2022-01-06 01:55:00|5884.9|5878.9|5883.9|5877.9|5887.9|5881.9|5883.9|5877.9|35
1641434400000|2022-01-06 02:00:00|5884.4|5878.4|5884.9|5878.9|5888.9|5882.9|5883.4|5877.4|39
1641434700000|2022-01-06 02:05:00|5884.4|5878.4|5885.9|5879.9|5885.9|5879.9|5883.4|5877.4|17
1641435000000|2022-01-06 02:10:00|5885.4|5879.4|5885.9|5879.9|5886.9|5880.9|5884.5|5878.5|9
1641435300000|2022-01-06 02:15:00|5884.5|5878.5|5875.9|5869.9|5884.9|5878.9|5873|5867|157
1641435600000|2022-01-06 02:20:00|5875.4|5869.4|5872.5|5866.5|5875.5|5869.5|5872.4|5866.4|15
1641435900000|2022-01-06 02:25:00|5872.4|5866.4|5872.9|5866.9|5874.9|5868.9|5868.4|5862.4|82
1641436200000|2022-01-06 02:30:00|5872.4|5866.4|5877.4|5871.4|5877.4|5871.4|5870.9|5864.9|31
1641436500000|2022-01-06 02:35:00|5876.9|5870.9|5873.9|5867.9|5877.4|5871.4|5870.9|5864.9|21
1641436800000|2022-01-06 02:40:00|5873.4|5867.4|5869.9|5863.9|5874.4|5868.4|5868.4|5862.4|33
1641437100000|2022-01-06 02:45:00|5869.4|5863.4|5864.9|5858.9|5870.4|5864.4|5863.4|5857.4|127
1641437400000|2022-01-06 02:50:00|5865|5859|5856.9|5850.9|5867.4|5861.4|5851.9|5845.9|78
1641437700000|2022-01-06 02:55:00|5856.4|5850.4|5860.5|5854.5|5863.4|5857.4|5856.4|5850.4|22
1641438000000|2022-01-06 03:00:00|5860.4|5854.4|5857.9|5851.9|5860.4|5854.4|5853.9|5847.9|31
1641438300000|2022-01-06 03:05:00|5858.3|5852.3|5857|5851|5861.4|5855.4|5853|5847|39
1641438600000|2022-01-06 03:10:00|5855.9|5849.9|5851.9|5845.9|5855.9|5849.9|5848|5842|45
1641438900000|2022-01-06 03:15:00|5851.5|5845.5|5848.9|5842.9|5852.4|5846.4|5847.4|5841.4|105
1641439200000|2022-01-06 03:20:00|5848.4|5842.4|5852.9|5846.9|5852.9|5846.9|5844.9|5838.9|66
1641439500000|2022-01-06 03:25:00|5852.4|5846.4|5853.4|5847.4|5853.4|5847.4|5848.4|5842.4|39
1641439800000|2022-01-06 03:30:00|5852.4|5846.4|5860|5854|5860.8|5854.8|5851.9|5845.9|49
1641440100000|2022-01-06 03:35:00|5859.9|5853.9|5861.4|5855.4|5861.4|5855.4|5855.4|5849.4|22
1641440400000|2022-01-06 03:40:00|5860.4|5854.4|5844.9|5838.9|5860.4|5854.4|5841.4|5835.4|127
1641440700000|2022-01-06 03:45:00|5845|5839|5845.4|5839.4|5850.9|5844.9|5844.5|5838.5|28
1641441000000|2022-01-06 03:50:00|5844.9|5838.9|5844.4|5838.4|5845.4|5839.4|5842.5|5836.5|4
1641441300000|2022-01-06 03:55:00|5843.9|5837.9|5848.9|5842.9|5848.9|5842.9|5843.9|5837.9|9
1641441600000|2022-01-06 04:00:00|5848.5|5842.5|5850.4|5844.4|5851.8|5845.8|5846.9|5840.9|4
1641441900000|2022-01-06 04:05:00|5850.8|5844.8|5848.9|5842.9|5850.9|5844.9|5846.5|5840.5|21
1641442200000|2022-01-06 04:10:00|5848.8|5842.8|5843.6|5837.6|5848.8|5842.8|5843.4|5837.4|11
1641442500000|2022-01-06 04:15:00|5843.1|5837.1|5841.8|5835.8|5844.5|5838.5|5841.3|5835.3|25
1641442800000|2022-01-06 04:20:00|5842|5836|5842.5|5836.5|5843.3|5837.3|5841.5|5835.5|11
1641443100000|2022-01-06 04:25:00|5842.9|5836.9|5842|5836|5844.5|5838.5|5841.5|5835.5|7
1641443400000|2022-01-06 04:30:00|5841.6|5835.6|5847|5841|5850.4|5844.4|5841.5|5835.5|33
1641443700000|2022-01-06 04:35:00|5846.5|5840.5|5848.1|5842.1|5848.5|5842.5|5845.7|5839.7|7
1641444000000|2022-01-06 04:40:00|5847.6|5841.6|5843.5|5837.5|5847.6|5841.6|5842.1|5836.1|39
1641444300000|2022-01-06 04:45:00|5842.5|5836.5|5842.5|5836.5|5843.6|5837.6|5841.5|5835.5|9
1641444600000|2022-01-06 04:50:00|5842.1|5836.1|5841.6|5835.6|5843.5|5837.5|5841.6|5835.6|3
1641444900000|2022-01-06 04:55:00|5841.7|5835.7|5841.4|5835.4|5843.9|5837.9|5841.4|5835.4|17
1641445200000|2022-01-06 05:00:00|5837|5831|5838.4|5832.4|5839.4|5833.4|5835.9|5829.9|12
1641445500000|2022-01-06 05:05:00|5838.5|5832.5|5840.8|5834.8|5840.8|5834.8|5838.4|5832.4|3
1641445800000|2022-01-06 05:10:00|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5839.4|5833.4|1
1641446100000|2022-01-06 05:15:00|5839.4|5833.4|5837.9|5831.9|5839.4|5833.4|5837.5|5831.5|3
1641446400000|2022-01-06 05:20:00|5839|5833|5843.8|5837.8|5843.8|5837.8|5837.8|5831.8|10
1641446700000|2022-01-06 05:25:00|5843.4|5837.4|5844.4|5838.4|5845.8|5839.8|5843.4|5837.4|3
1641447000000|2022-01-06 05:30:00|5846.9|5840.9|5856|5850|5856.4|5850.4|5846.4|5840.4|21
1641447300000|2022-01-06 05:35:00|5855|5849|5854.3|5848.3|5855.4|5849.4|5852.4|5846.4|12
1641447600000|2022-01-06 05:40:00|5853.9|5847.9|5854.9|5848.9|5855.4|5849.4|5849.9|5843.9|9
1641447900000|2022-01-06 05:45:00|5855.3|5849.3|5854.4|5848.4|5855.4|5849.4|5854.4|5848.4|1
1641448200000|2022-01-06 05:50:00|5853.9|5847.9|5852.5|5846.5|5854.9|5848.9|5852.4|5846.4|9
1641448500000|2022-01-06 05:55:00|5852|5846|5854.3|5848.3|5854.4|5848.4|5850|5844|8
1641448800000|2022-01-06 06:00:00|5854.8|5848.8|5854.3|5848.3|5854.8|5848.8|5851.4|5845.4|6
1641449100000|2022-01-06 06:05:00|5854.8|5848.8|5853.5|5847.5|5857.3|5851.3|5853.5|5847.5|7
1641449400000|2022-01-06 06:10:00|5853.9|5847.9|5854.8|5848.8|5856.8|5850.8|5853.5|5847.5|0
1641449700000|2022-01-06 06:15:00|5853.9|5847.9|5853.5|5847.5|5855.8|5849.8|5853.5|5847.5|3
1641450000000|2022-01-06 06:20:00|5852.5|5846.5|5851.5|5845.5|5853|5847|5849.5|5843.5|6
1641450300000|2022-01-06 06:25:00|5850.6|5844.6|5851.6|5845.6|5855.3|5849.3|5850|5844|35
1641450600000|2022-01-06 06:30:00|5852|5846|5849.6|5843.6|5852|5846|5848.6|5842.6|10
1641450900000|2022-01-06 06:35:00|5849|5843|5853.9|5847.9|5854.9|5848.9|5847|5841|45
1641451200000|2022-01-06 06:40:00|5852.9|5846.9|5853.7|5847.7|5856.4|5850.4|5852.9|5846.9|24
1641451500000|2022-01-06 06:45:00|5854.1|5848.1|5854.6|5848.6|5856.9|5850.9|5854|5848|22
1641451800000|2022-01-06 06:50:00|5855|5849|5855.6|5849.6|5858|5852|5854.1|5848.1|24
1641452100000|2022-01-06 06:55:00|5856|5850|5854.6|5848.6|5857|5851|5854.6|5848.6|9
1641452400000|2022-01-06 07:00:00|5854.7|5848.7|5849.2|5843.2|5855.5|5849.5|5849.1|5843.1|33
1641452700000|2022-01-06 07:05:00|5847.9|5841.9|5846.5|5840.5|5847.9|5841.9|5841.2|5835.2|52
1641453000000|2022-01-06 07:10:00|5846.1|5840.1|5847|5841|5848.4|5842.4|5846|5840|9
1641453300000|2022-01-06 07:15:00|5846.5|5840.5|5848.1|5842.1|5848.9|5842.9|5845.5|5839.5|16
1641453600000|2022-01-06 07:20:00|5847.7|5841.7|5856|5850|5856|5850|5847.7|5841.7|192
1641453900000|2022-01-06 07:25:00|5855.6|5849.6|5854.7|5848.7|5856|5850|5853.7|5847.7|7
1641454200000|2022-01-06 07:30:00|5853.5|5847.5|5851.6|5845.6|5854|5848|5850.5|5844.5|25
1641454500000|2022-01-06 07:35:00|5851.2|5845.2|5855.5|5849.5|5855.5|5849.5|5850.6|5844.6|8
1641454800000|2022-01-06 07:40:00|5855.1|5849.1|5866|5860|5866.9|5860.9|5853.1|5847.1|53
1641455100000|2022-01-06 07:45:00|5865.5|5859.5|5857.9|5851.9|5865.5|5859.5|5857.4|5851.4|25
1641455400000|2022-01-06 07:50:00|5857.5|5851.5|5859.4|5853.4|5859.4|5853.4|5856|5850|7
1641455700000|2022-01-06 07:55:00|5859.9|5853.9|5857|5851|5860.4|5854.4|5856.5|5850.5|10
1641456000000|2022-01-06 08:00:00|5857.4|5851.4|5866|5860|5866.5|5860.5|5857|5851|15
1641456300000|2022-01-06 08:05:00|5865.5|5859.5|5871.4|5865.4|5876.9|5870.9|5865.5|5859.5|36
1641456600000|2022-01-06 08:10:00|5871.9|5865.9|5865.4|5859.4|5876.3|5870.3|5865.4|5859.4|12
1641456900000|2022-01-06 08:15:00|5864.5|5858.5|5874.3|5868.3|5874.4|5868.4|5864.2|5858.2|24
1641457200000|2022-01-06 08:20:00|5873.8|5867.8|5874.4|5868.4|5877.4|5871.4|5873.3|5867.3|34
1641457500000|2022-01-06 08:25:00|5873.9|5867.9|5878.9|5872.9|5879.3|5873.3|5873.3|5867.3|20
1641457800000|2022-01-06 08:30:00|5879.3|5873.3|5883.4|5877.4|5885.9|5879.9|5875.8|5869.8|69
1641458100000|2022-01-06 08:35:00|5882.5|5876.5|5879.5|5873.5|5883.4|5877.4|5872.7|5866.7|19
1641458400000|2022-01-06 08:40:00|5879.4|5873.4|5869.5|5863.5|5879.4|5873.4|5869.5|5863.5|14
1641458700000|2022-01-06 08:45:00|5869|5863|5868.2|5862.2|5873.4|5867.4|5867.2|5861.2|21
1641459000000|2022-01-06 08:50:00|5867.7|5861.7|5863.2|5857.2|5870.7|5864.7|5861.6|5855.6|22
1641459300000|2022-01-06 08:55:00|5863.6|5857.6|5867.7|5861.7|5869.4|5863.4|5863.2|5857.2|28
1641459600000|2022-01-06 09:00:00|5868.2|5862.2|5867.1|5861.1|5868.2|5862.2|5864.5|5858.5|6
1641459900000|2022-01-06 09:05:00|5866.6|5860.6|5867.1|5861.1|5868.1|5862.1|5865.6|5859.6|7
1641460200000|2022-01-06 09:10:00|5867.7|5861.7|5867.7|5861.7|5869.7|5863.7|5864.1|5858.1|23
1641460500000|2022-01-06 09:15:00|5866.2|5860.2|5868.6|5862.6|5869.1|5863.1|5866.1|5860.1|7
1641460800000|2022-01-06 09:20:00|5869.1|5863.1|5877.6|5871.6|5879.4|5873.4|5869.1|5863.1|21
1641461100000|2022-01-06 09:25:00|5877.1|5871.1|5885.1|5879.1|5885.4|5879.4|5877.1|5871.1|47
1641461400000|2022-01-06 09:30:00|5885|5879|5891.5|5885.5|5894.3|5888.3|5883|5877|19
1641461700000|2022-01-06 09:35:00|5891|5885|5892.5|5886.5|5895.3|5889.3|5890|5884|23
1641462000000|2022-01-06 09:40:00|5892.1|5886.1|5888.5|5882.5|5895.3|5889.3|5886.9|5880.9|45
1641462300000|2022-01-06 09:45:00|5891|5885|5881.9|5875.9|5891|5885|5880.5|5874.5|29
1641462600000|2022-01-06 09:50:00|5880.9|5874.9|5880.8|5874.8|5882.8|5876.8|5880.4|5874.4|36
1641462900000|2022-01-06 09:55:00|5880.9|5874.9|5881.9|5875.9|5883.8|5877.8|5880.4|5874.4|20
1641463200000|2022-01-06 10:00:00|5883.9|5877.9|5886.5|5880.5|5886.9|5880.9|5881|5875|134
1641463500000|2022-01-06 10:05:00|5887.3|5881.3|5891.9|5885.9|5894.4|5888.4|5886.5|5880.5|38
1641463800000|2022-01-06 10:10:00|5892.3|5886.3|5892.4|5886.4|5895.4|5889.4|5890.5|5884.5|13
1641464100000|2022-01-06 10:15:00|5891.9|5885.9|5894.4|5888.4|5896.4|5890.4|5890.7|5884.7|78
1641464400000|2022-01-06 10:20:00|5895.4|5889.4|5896.9|5890.9|5896.9|5890.9|5893.4|5887.4|17
1641464700000|2022-01-06 10:25:00|5896.1|5890.1|5896.9|5890.9|5896.9|5890.9|5891.4|5885.4|11
1641465000000|2022-01-06 10:30:00|5897.3|5891.3|5897.9|5891.9|5898.9|5892.9|5895|5889|19
1641465300000|2022-01-06 10:35:00|5898.3|5892.3|5900.3|5894.3|5902.2|5896.2|5897.4|5891.4|92
1641465600000|2022-01-06 10:40:00|5900.8|5894.8|5897.3|5891.3|5901.8|5895.8|5894.4|5888.4|30
1641465900000|2022-01-06 10:45:00|5897.8|5891.8|5903.3|5897.3|5903.8|5897.8|5894.8|5888.8|85
1641466200000|2022-01-06 10:50:00|5903.7|5897.7|5896.3|5890.3|5903.7|5897.7|5896.3|5890.3|15
1641466500000|2022-01-06 10:55:00|5896.7|5890.7|5899.3|5893.3|5901.7|5895.7|5896.7|5890.7|49
1641466800000|2022-01-06 11:00:00|5899.2|5893.2|5903.1|5897.1|5903.2|5897.2|5896.2|5890.2|113
1641467100000|2022-01-06 11:05:00|5903.2|5897.2|5903.5|5897.5|5905|5899|5902.6|5896.6|31
1641467400000|2022-01-06 11:10:00|5903.9|5897.9|5903.6|5897.6|5905|5899|5903.1|5897.1|22
1641467700000|2022-01-06 11:15:00|5904|5898|5904.2|5898.2|5904.2|5898.2|5903.3|5897.3|62
1641468000000|2022-01-06 11:20:00|5905.8|5899.8|5908.2|5902.2|5914.6|5908.6|5905.8|5899.8|46
1641468300000|2022-01-06 11:25:00|5907.8|5901.8|5907.2|5901.2|5908.2|5902.2|5905.7|5899.7|21
1641468600000|2022-01-06 11:30:00|5905.8|5899.8|5905.2|5899.2|5905.8|5899.8|5903.2|5897.2|30
1641468900000|2022-01-06 11:35:00|5904.8|5898.8|5897.3|5891.3|5904.8|5898.8|5894.8|5888.8|27
1641469200000|2022-01-06 11:40:00|5896.8|5890.8|5898.8|5892.8|5900.3|5894.3|5895.8|5889.8|27
1641469500000|2022-01-06 11:45:00|5897.8|5891.8|5895.2|5889.2|5898.8|5892.8|5894.3|5888.3|12
1641469800000|2022-01-06 11:50:00|5894.8|5888.8|5903.3|5897.3|5903.7|5897.7|5894.3|5888.3|24
1641470100000|2022-01-06 11:55:00|5902.8|5896.8|5901.8|5895.8|5903.2|5897.2|5900.7|5894.7|15
1641470400000|2022-01-06 12:00:00|5901.3|5895.3|5906.3|5900.3|5907.8|5901.8|5900.8|5894.8|23
1641470700000|2022-01-06 12:05:00|5905.9|5899.9|5915.4|5909.4|5916.9|5910.9|5904.8|5898.8|89
1641471000000|2022-01-06 12:10:00|5915|5909|5915.3|5909.3|5920.8|5914.8|5913.3|5907.3|102
1641471300000|2022-01-06 12:15:00|5919.3|5913.3|5918.3|5912.3|5921.3|5915.3|5918.2|5912.2|51
1641471600000|2022-01-06 12:20:00|5918.8|5912.8|5918.3|5912.3|5919.8|5913.8|5915.3|5909.3|36
1641471900000|2022-01-06 12:25:00|5917.8|5911.8|5918.7|5912.7|5920.2|5914.2|5914.8|5908.8|29
1641472200000|2022-01-06 12:30:00|5919.3|5913.3|5919.3|5913.3|5922.2|5916.2|5918.3|5912.3|16
1641472500000|2022-01-06 12:35:00|5919.7|5913.7|5918.7|5912.7|5922.2|5916.2|5917.3|5911.3|25
1641472800000|2022-01-06 12:40:00|5918.3|5912.3|5918|5912|5919.9|5913.9|5917.2|5911.2|64
1641473100000|2022-01-06 12:45:00|5916.5|5910.5|5918.6|5912.6|5921.6|5915.6|5915.3|5909.3|49
1641473400000|2022-01-06 12:50:00|5919|5913|5920.1|5914.1|5921.1|5915.1|5917.1|5911.1|16
1641473700000|2022-01-06 12:55:00|5919.7|5913.7|5924.7|5918.7|5928.5|5922.5|5918.6|5912.6|48
1641474000000|2022-01-06 13:00:00|5924|5918|5914.8|5908.8|5926.5|5920.5|5912.8|5906.8|68
1641474300000|2022-01-06 13:05:00|5915.3|5909.3|5913.7|5907.7|5917.3|5911.3|5907.7|5901.7|105
1641474600000|2022-01-06 13:10:00|5914.9|5908.9|5918.1|5912.1|5922|5916|5913.7|5907.7|78
1641474900000|2022-01-06 13:15:00|5919.1|5913.1|5923.6|5917.6|5926.5|5920.5|5918.6|5912.6|116
1641475200000|2022-01-06 13:20:00|5923|5917|5921.1|5915.1|5925|5919|5920.1|5914.1|41
1641475500000|2022-01-06 13:25:00|5920.6|5914.6|5929.5|5923.5|5932|5926|5920.6|5914.6|76
1641475800000|2022-01-06 13:30:00|5929.1|5923.1|5931.6|5925.6|5932.1|5926.1|5926.1|5920.1|55
1641476100000|2022-01-06 13:35:00|5931.2|5925.2|5943.6|5937.6|5944|5938|5929.2|5923.2|141
1641476400000|2022-01-06 13:40:00|5943.2|5937.2|5945.6|5939.6|5948.7|5942.7|5942.1|5936.1|62
1641479400000|2022-01-06 14:30:00|5945.9|5939.9|5937.3|5931.3|5966.6|5960.6|5927.8|5921.8|1038
1641479700000|2022-01-06 14:35:00|5936.8|5930.8|5951.8|5945.8|5963.8|5957.8|5936.8|5930.8|685
1641480000000|2022-01-06 14:40:00|5953.7|5947.7|5949.8|5943.8|5959.3|5953.3|5947.9|5941.9|522
1641480300000|2022-01-06 14:45:00|5950.3|5944.3|5934.5|5928.5|5953.3|5947.3|5932|5926|645
1641480600000|2022-01-06 14:50:00|5934.4|5928.4|5909.7|5903.7|5934.4|5928.4|5909.7|5903.7|579
1641480900000|2022-01-06 14:55:00|5909.8|5903.8|5895.8|5889.8|5915.2|5909.2|5888.8|5882.8|412
1641481200000|2022-01-06 15:00:00|5895.3|5889.3|5906.8|5900.8|5911.2|5905.2|5886.8|5880.8|306
1641481500000|2022-01-06 15:05:00|5906.3|5900.3|5897.9|5891.9|5910.8|5904.8|5895.4|5889.4|493
1641481800000|2022-01-06 15:10:00|5898.3|5892.3|5904.9|5898.9|5911.3|5905.3|5898|5892|234
1641482100000|2022-01-06 15:15:00|5903.4|5897.4|5892.5|5886.5|5904.9|5898.9|5888.4|5882.4|511
1641482400000|2022-01-06 15:20:00|5892.1|5886.1|5921.1|5915.1|5921.1|5915.1|5891.1|5885.1|342
1641482700000|2022-01-06 15:25:00|5920.6|5914.6|5919.1|5913.1|5928.6|5922.6|5915.6|5909.6|213
1641483000000|2022-01-06 15:30:00|5919.2|5913.2|5901|5895|5919.2|5913.2|5893.7|5887.7|490
1641483300000|2022-01-06 15:35:00|5900.1|5894.1|5897.6|5891.6|5901.1|5895.1|5892.5|5886.5|193
1641483600000|2022-01-06 15:40:00|5897.5|5891.5|5899.2|5893.2|5901.6|5895.6|5887.8|5881.8|357
1641483900000|2022-01-06 15:45:00|5899.7|5893.7|5897.6|5891.6|5904.1|5898.1|5893.6|5887.6|227
1641484200000|2022-01-06 15:50:00|5898.6|5892.6|5910.4|5904.4|5910.4|5904.4|5892.4|5886.4|291
1641484500000|2022-01-06 15:55:00|5911.9|5905.9|5905.9|5899.9|5916.3|5910.3|5905.5|5899.5|250
1641484800000|2022-01-06 16:00:00|5906.9|5900.9|5903.9|5897.9|5910.9|5904.9|5903.4|5897.4|134
1641485100000|2022-01-06 16:05:00|5904.4|5898.4|5913.1|5907.1|5914.4|5908.4|5903.9|5897.9|184
1641485400000|2022-01-06 16:10:00|5912.6|5906.6|5923.9|5917.9|5924.4|5918.4|5912.2|5906.2|197
1641485700000|2022-01-06 16:15:00|5923.5|5917.5|5919.9|5913.9|5927.8|5921.8|5919.4|5913.4|143
1641486000000|2022-01-06 16:20:00|5920.4|5914.4|5914.9|5908.9|5920.9|5914.9|5914.9|5908.9|134
1641486300000|2022-01-06 16:25:00|5913.9|5907.9|5912|5906|5917|5911|5911.5|5905.5|220
1641486600000|2022-01-06 16:30:00|5912.4|5906.4|5913.6|5907.6|5914.4|5908.4|5911.2|5905.2|158
1641486900000|2022-01-06 16:35:00|5914.6|5908.6|5912.2|5906.2|5917.2|5911.2|5911.2|5905.2|175
1641487200000|2022-01-06 16:40:00|5912.6|5906.6|5907.1|5901.1|5912.6|5906.6|5903.2|5897.2|129
1641487500000|2022-01-06 16:45:00|5906.7|5900.7|5909.4|5903.4|5912.6|5906.6|5903.2|5897.2|340
1641487800000|2022-01-06 16:50:00|5908.9|5902.9|5907.5|5901.5|5910.1|5904.1|5901|5895|339
1641488100000|2022-01-06 16:55:00|5908|5902|5906.9|5900.9|5911|5905|5904.5|5898.5|173
1641488400000|2022-01-06 17:00:00|5906.4|5900.4|5902.7|5896.7|5907.5|5901.5|5899.8|5893.8|303
1641488700000|2022-01-06 17:05:00|5902.2|5896.2|5911.7|5905.7|5913.7|5907.7|5901.2|5895.2|242
1641489000000|2022-01-06 17:10:00|5912.1|5906.1|5908.6|5902.6|5912.1|5906.1|5904.1|5898.1|158
1641489300000|2022-01-06 17:15:00|5909|5903|5905.1|5899.1|5909.1|5903.1|5900.3|5894.3|291
1641489600000|2022-01-06 17:20:00|5905.6|5899.6|5905.7|5899.7|5907.1|5901.1|5904.1|5898.1|114
1641489900000|2022-01-06 17:25:00|5905.2|5899.2|5901.6|5895.6|5907.1|5901.1|5900.2|5894.2|275
1641490200000|2022-01-06 17:30:00|5900.7|5894.7|5898.5|5892.5|5901.6|5895.6|5894.7|5888.7|313
1641490500000|2022-01-06 17:35:00|5898.6|5892.6|5900.6|5894.6|5901.1|5895.1|5895.1|5889.1|155
1641490800000|2022-01-06 17:40:00|5900.1|5894.1|5900.7|5894.7|5904.7|5898.7|5897.7|5891.7|179
1641491100000|2022-01-06 17:45:00|5901.2|5895.2|5903.1|5897.1|5903.1|5897.1|5895.1|5889.1|124
1641491400000|2022-01-06 17:50:00|5903.7|5897.7|5905.2|5899.2|5910.6|5904.6|5902.6|5896.6|264
1641491700000|2022-01-06 17:55:00|5904.7|5898.7|5907.6|5901.6|5911.1|5905.1|5904.1|5898.1|222
1641492000000|2022-01-06 18:00:00|5907.1|5901.1|5910.6|5904.6|5910.6|5904.6|5906.2|5900.2|106
1641492300000|2022-01-06 18:05:00|5910.1|5904.1|5911.6|5905.6|5913|5907|5908.1|5902.1|149
1641492600000|2022-01-06 18:10:00|5911.2|5905.2|5910.7|5904.7|5911.2|5905.2|5905.1|5899.1|170
1641492900000|2022-01-06 18:15:00|5909.2|5903.2|5905.1|5899.1|5909.2|5903.2|5901.7|5895.7|143
1641493200000|2022-01-06 18:20:00|5905.7|5899.7|5903.6|5897.6|5906.6|5900.6|5901.1|5895.1|129
1641493500000|2022-01-06 18:25:00|5902.6|5896.6|5902.5|5896.5|5903.6|5897.6|5899.6|5893.6|99
1641493800000|2022-01-06 18:30:00|5902.1|5896.1|5901.1|5895.1|5907.2|5901.2|5900.1|5894.1|104
1641494100000|2022-01-06 18:35:00|5900.6|5894.6|5902.6|5896.6|5904.1|5898.1|5900.5|5894.5|95
1641494400000|2022-01-06 18:40:00|5903.1|5897.1|5904.1|5898.1|5904.1|5898.1|5901.1|5895.1|92
1641494700000|2022-01-06 18:45:00|5904.6|5898.6|5901.6|5895.6|5905.5|5899.5|5900.1|5894.1|116
1641495000000|2022-01-06 18:50:00|5902.5|5896.5|5900.6|5894.6|5902.5|5896.5|5894.2|5888.2|197
1641495300000|2022-01-06 18:55:00|5900.1|5894.1|5900.6|5894.6|5902.5|5896.5|5898.1|5892.1|108
1641495600000|2022-01-06 19:00:00|5900.2|5894.2|5904.1|5898.1|5904.1|5898.1|5900.1|5894.1|466
1641495900000|2022-01-06 19:05:00|5902.1|5896.1|5894.4|5888.4|5905.5|5899.5|5891.3|5885.3|631
1641496200000|2022-01-06 19:10:00|5894.5|5888.5|5895.5|5889.5|5897.9|5891.9|5887.1|5881.1|1119
1641496500000|2022-01-06 19:15:00|5896|5890|5894.2|5888.2|5897.1|5891.1|5890|5884|356
1641517200000|2022-01-07 01:00:00|5888.8|5882.8|5900.9|5894.9|5906.9|5900.9|5878.3|5872.3|309
1641517500000|2022-01-07 01:05:00|5899.9|5893.9|5905.9|5899.9|5912|5906|5896.8|5890.8|111
1641517800000|2022-01-07 01:10:00|5905.4|5899.4|5888.1|5882.1|5908|5902|5888.1|5882.1|93
1641518100000|2022-01-07 01:15:00|5887.7|5881.7|5884.1|5878.1|5890.1|5884.1|5879.7|5873.7|106
1641518400000|2022-01-07 01:20:00|5884.6|5878.6|5891.2|5885.2|5893.1|5887.1|5884.6|5878.6|17
1641518700000|2022-01-07 01:25:00|5891.3|5885.3|5890.1|5884.1|5895.6|5889.6|5889.1|5883.1|46
1641519000000|2022-01-07 01:30:00|5890.6|5884.6|5890.6|5884.6|5894.6|5888.6|5890.1|5884.1|15
1641519300000|2022-01-07 01:35:00|5890.9|5884.9|5902.6|5896.6|5902.6|5896.6|5890.9|5884.9|72
1641519600000|2022-01-07 01:40:00|5902.1|5896.1|5895.1|5889.1|5902.6|5896.6|5895.1|5889.1|17
1641519900000|2022-01-07 01:45:00|5895.5|5889.5|5899.6|5893.6|5899.6|5893.6|5895.5|5889.5|4
1641520200000|2022-01-07 01:50:00|5899.2|5893.2|5897.1|5891.1|5899.6|5893.6|5895.7|5889.7|1
1641520500000|2022-01-07 01:55:00|5896.7|5890.7|5894.1|5888.1|5897.6|5891.6|5893.2|5887.2|10
1641520800000|2022-01-07 02:00:00|5893.7|5887.7|5885.7|5879.7|5893.7|5887.7|5884.6|5878.6|24
1641521100000|2022-01-07 02:05:00|5885.6|5879.6|5887.1|5881.1|5888.6|5882.6|5885.1|5879.1|4
1641521400000|2022-01-07 02:10:00|5886.7|5880.7|5890.1|5884.1|5892.1|5886.1|5886.7|5880.7|5
1641521700000|2022-01-07 02:15:00|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5889.6|5883.6|2
1641522000000|2022-01-07 02:20:00|5890.1|5884.1|5889.1|5883.1|5891.1|5885.1|5889.1|5883.1|5
1641522300000|2022-01-07 02:25:00|5889.5|5883.5|5890.6|5884.6|5890.6|5884.6|5889.1|5883.1|1
1641522600000|2022-01-07 02:30:00|5891|5885|5895.1|5889.1|5896.7|5890.7|5891|5885|7
1641522900000|2022-01-07 02:35:00|5895|5889|5907.6|5901.6|5907.6|5901.6|5893.1|5887.1|27
1641523200000|2022-01-07 02:40:00|5908.5|5902.5|5901.1|5895.1|5909|5903|5900.6|5894.6|23
1641523500000|2022-01-07 02:45:00|5901.5|5895.5|5904.1|5898.1|5904.1|5898.1|5898.6|5892.6|4
1641523800000|2022-01-07 02:50:00|5903.7|5897.7|5902.6|5896.6|5905.1|5899.1|5902.6|5896.6|11
1641524100000|2022-01-07 02:55:00|5901.7|5895.7|5907.1|5901.1|5907.6|5901.6|5901.6|5895.6|12
1641524400000|2022-01-07 03:00:00|5907.5|5901.5|5900.7|5894.7|5907.6|5901.6|5899.2|5893.2|13
1641524700000|2022-01-07 03:05:00|5901.1|5895.1|5900.6|5894.6|5904.2|5898.2|5900.6|5894.6|1
1641525000000|2022-01-07 03:10:00|5901.1|5895.1|5898.1|5892.1|5902.1|5896.1|5897.1|5891.1|6
1641525300000|2022-01-07 03:15:00|5898.5|5892.5|5898.6|5892.6|5902.1|5896.1|5897.6|5891.6|7
1641525600000|2022-01-07 03:20:00|5899.7|5893.7|5904.6|5898.6|5905.6|5899.6|5898.6|5892.6|20
1641525900000|2022-01-07 03:25:00|5906.6|5900.6|5908.4|5902.4|5909.5|5903.5|5902.5|5896.5|45
1641526200000|2022-01-07 03:30:00|5907.9|5901.9|5908.3|5902.3|5908.4|5902.4|5907.4|5901.4|4
1641526500000|2022-01-07 03:35:00|5907.3|5901.3|5903.6|5897.6|5908.9|5902.9|5902.6|5896.6|8
1641526800000|2022-01-07 03:40:00|5902.8|5896.8|5904.1|5898.1|5904.6|5898.6|5901.6|5895.6|11
1641527100000|2022-01-07 03:45:00|5904.9|5898.9|5902.1|5896.1|5905.6|5899.6|5902.1|5896.1|4
1641527400000|2022-01-07 03:50:00|5901.6|5895.6|5903.1|5897.1|5903.6|5897.6|5901.6|5895.6|6
1641527700000|2022-01-07 03:55:00|5902.7|5896.7|5898.2|5892.2|5902.7|5896.7|5898.2|5892.2|5
1641528000000|2022-01-07 04:00:00|5897.1|5891.1|5899.6|5893.6|5900.1|5894.1|5895.2|5889.2|3
1641528300000|2022-01-07 04:05:00|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5898.6|5892.6|1
1641528600000|2022-01-07 04:10:00|5899|5893|5895.2|5889.2|5899.1|5893.1|5895.2|5889.2|5
1641528900000|2022-01-07 04:15:00|5895.6|5889.6|5897.1|5891.1|5897.6|5891.6|5895.6|5889.6|4
1641529200000|2022-01-07 04:20:00|5897.6|5891.6|5896.1|5890.1|5897.6|5891.6|5895.6|5889.6|4
1641529500000|2022-01-07 04:25:00|5896.6|5890.6|5896.1|5890.1|5896.7|5890.7|5896.1|5890.1|3
1641529800000|2022-01-07 04:30:00|5894.7|5888.7|5892.1|5886.1|5894.7|5888.7|5891.1|5885.1|17
1641530100000|2022-01-07 04:35:00|5891.7|5885.7|5892.6|5886.6|5892.6|5886.6|5891.1|5885.1|9
1641530400000|2022-01-07 04:40:00|5891.6|5885.6|5891.6|5885.6|5892.1|5886.1|5891.6|5885.6|2
1641530700000|2022-01-07 04:45:00|5889.6|5883.6|5889.6|5883.6|5890|5884|5888.2|5882.2|9
1641531000000|2022-01-07 04:50:00|5890|5884|5891.1|5885.1|5893.6|5887.6|5889.1|5883.1|13
1641531300000|2022-01-07 04:55:00|5890.3|5884.3|5887.6|5881.6|5891.1|5885.1|5887.4|5881.4|3
1641531600000|2022-01-07 05:00:00|5887.1|5881.1|5887.1|5881.1|5888.1|5882.1|5886.1|5880.1|11
1641531900000|2022-01-07 05:05:00|5886.7|5880.7|5884.6|5878.6|5887.1|5881.1|5884.1|5878.1|5
1641532200000|2022-01-07 05:10:00|5884.2|5878.2|5883.6|5877.6|5884.2|5878.2|5881.2|5875.2|6
1641532500000|2022-01-07 05:15:00|5883.2|5877.2|5885.1|5879.1|5885.1|5879.1|5883.1|5877.1|4
1641532800000|2022-01-07 05:20:00|5886.1|5880.1|5887.1|5881.1|5887.1|5881.1|5884.6|5878.6|1
1641533100000|2022-01-07 05:25:00|5887.3|5881.3|5886.6|5880.6|5888.1|5882.1|5886.6|5880.6|5
1641533400000|2022-01-07 05:30:00|5886.1|5880.1|5886.6|5880.6|5891.2|5885.2|5883.2|5877.2|35
1641533700000|2022-01-07 05:35:00|5889|5883|5891.1|5885.1|5892|5886|5888.1|5882.1|3
1641534000000|2022-01-07 05:40:00|5890.1|5884.1|5882.8|5876.8|5890.1|5884.1|5882.3|5876.3|22
1641534300000|2022-01-07 05:45:00|5884.3|5878.3|5880.9|5874.9|5884.3|5878.3|5880.9|5874.9|24
1641534600000|2022-01-07 05:50:00|5881.8|5875.8|5878.3|5872.3|5881.8|5875.8|5876.4|5870.4|13
1641534900000|2022-01-07 05:55:00|5877.3|5871.3|5880.8|5874.8|5880.8|5874.8|5877.3|5871.3|12
1641535200000|2022-01-07 06:00:00|5880.4|5874.4|5879.8|5873.8|5880.4|5874.4|5879.3|5873.3|4
1641535500000|2022-01-07 06:05:00|5880.3|5874.3|5881.8|5875.8|5882.8|5876.8|5879.8|5873.8|9
1641535800000|2022-01-07 06:10:00|5881.4|5875.4|5880.8|5874.8|5882.8|5876.8|5880.3|5874.3|8
1641536100000|2022-01-07 06:15:00|5881.2|5875.2|5881.8|5875.8|5881.8|5875.8|5880.3|5874.3|4
1641536400000|2022-01-07 06:20:00|5885.3|5879.3|5887.7|5881.7|5887.8|5881.8|5884.9|5878.9|77
1641536700000|2022-01-07 06:25:00|5887.8|5881.8|5879.8|5873.8|5888.2|5882.2|5879.8|5873.8|5
1641537000000|2022-01-07 06:30:00|5879.2|5873.2|5872.2|5866.2|5879.2|5873.2|5871.1|5865.1|26
1641537300000|2022-01-07 06:35:00|5872.6|5866.6|5871.7|5865.7|5872.8|5866.8|5869.9|5863.9|8
1641537600000|2022-01-07 06:40:00|5871.8|5865.8|5880.8|5874.8|5880.8|5874.8|5871.8|5865.8|13
1641537900000|2022-01-07 06:45:00|5879.8|5873.8|5880.9|5874.9|5880.9|5874.9|5878.4|5872.4|7
1641538200000|2022-01-07 06:50:00|5880.8|5874.8|5883.3|5877.3|5886.7|5880.7|5880.4|5874.4|17
1641538500000|2022-01-07 06:55:00|5884.2|5878.2|5885.9|5879.9|5888.3|5882.3|5884.2|5878.2|11
1641538800000|2022-01-07 07:00:00|5885.8|5879.8|5890.7|5884.7|5895.1|5889.1|5882.8|5876.8|57
1641539100000|2022-01-07 07:05:00|5890.9|5884.9|5888.7|5882.7|5892.7|5886.7|5888.7|5882.7|23
1641539400000|2022-01-07 07:10:00|5887.8|5881.8|5880.3|5874.3|5888|5882|5880.3|5874.3|12
1641539700000|2022-01-07 07:15:00|5879.8|5873.8|5884.1|5878.1|5886.1|5880.1|5879.8|5873.8|41
1641540000000|2022-01-07 07:20:00|5883.7|5877.7|5895.1|5889.1|5897.5|5891.5|5883.1|5877.1|65
1641540300000|2022-01-07 07:25:00|5894.7|5888.7|5890.6|5884.6|5894.7|5888.7|5890.1|5884.1|11
1641540600000|2022-01-07 07:30:00|5890.1|5884.1|5884.6|5878.6|5890.2|5884.2|5884.6|5878.6|14
1641540900000|2022-01-07 07:35:00|5884.2|5878.2|5886.1|5880.1|5889|5883|5884.1|5878.1|15
1641541200000|2022-01-07 07:40:00|5885.7|5879.7|5886.6|5880.6|5886.6|5880.6|5884.2|5878.2|10
1641541500000|2022-01-07 07:45:00|5886.1|5880.1|5888.1|5882.1|5891.6|5885.6|5885.1|5879.1|23
1641541800000|2022-01-07 07:50:00|5887.6|5881.6|5882.8|5876.8|5888.1|5882.1|5882.8|5876.8|20
1641542100000|2022-01-07 07:55:00|5882.4|5876.4|5884.7|5878.7|5884.7|5878.7|5880.3|5874.3|35
1641542400000|2022-01-07 08:00:00|5884.2|5878.2|5887.1|5881.1|5889.2|5883.2|5883.4|5877.4|16
1641542700000|2022-01-07 08:05:00|5887.2|5881.2|5884.7|5878.7|5889.2|5883.2|5884.2|5878.2|21
1641543000000|2022-01-07 08:10:00|5884.8|5878.8|5886.2|5880.2|5889.2|5883.2|5884.8|5878.8|11
1641543300000|2022-01-07 08:15:00|5886.6|5880.6|5873.4|5867.4|5886.6|5880.6|5873.4|5867.4|13
1641543600000|2022-01-07 08:20:00|5873.8|5867.8|5867.8|5861.8|5876.2|5870.2|5867.3|5861.3|31
1641543900000|2022-01-07 08:25:00|5867.3|5861.3|5869.7|5863.7|5869.7|5863.7|5864.8|5858.8|26
1641544200000|2022-01-07 08:30:00|5869.3|5863.3|5869.2|5863.2|5869.3|5863.3|5864.4|5858.4|21
1641544500000|2022-01-07 08:35:00|5869|5863|5877.6|5871.6|5879.1|5873.1|5866.2|5860.2|22
1641544800000|2022-01-07 08:40:00|5877.1|5871.1|5881.2|5875.2|5882.1|5876.1|5876.6|5870.6|21
1641545100000|2022-01-07 08:45:00|5882.1|5876.1|5881.2|5875.2|5882.1|5876.1|5876.3|5870.3|13
1641545400000|2022-01-07 08:50:00|5880.8|5874.8|5889.2|5883.2|5890.2|5884.2|5878.7|5872.7|37
1641545700000|2022-01-07 08:55:00|5889.6|5883.6|5889.2|5883.2|5891.7|5885.7|5889.2|5883.2|8
1641546000000|2022-01-07 09:00:00|5888.3|5882.3|5887.7|5881.7|5888.3|5882.3|5880.6|5874.6|13
1641546300000|2022-01-07 09:05:00|5888.1|5882.1|5890.7|5884.7|5890.7|5884.7|5885.3|5879.3|6
1641546600000|2022-01-07 09:10:00|5890.2|5884.2|5900|5894|5904.1|5898.1|5889.3|5883.3|51
1641546900000|2022-01-07 09:15:00|5899.1|5893.1|5906.1|5900.1|5906.5|5900.5|5899.1|5893.1|57
1641547200000|2022-01-07 09:20:00|5906.6|5900.6|5908.1|5902.1|5911.8|5905.8|5905.6|5899.6|52
1641547500000|2022-01-07 09:25:00|5909|5903|5913.4|5907.4|5914.9|5908.9|5907|5901|19
1641547800000|2022-01-07 09:30:00|5912.9|5906.9|5915.4|5909.4|5917.4|5911.4|5911|5905|45
1641548100000|2022-01-07 09:35:00|5916.4|5910.4|5914.9|5908.9|5918.9|5912.9|5912.1|5906.1|48
1641548400000|2022-01-07 09:40:00|5913.9|5907.9|5922.4|5916.4|5922.4|5916.4|5912.4|5906.4|41
1641548700000|2022-01-07 09:45:00|5921.9|5915.9|5912.5|5906.5|5922.5|5916.5|5912.5|5906.5|50
1641549000000|2022-01-07 09:50:00|5912.6|5906.6|5921.9|5915.9|5921.9|5915.9|5912.2|5906.2|39
1641549300000|2022-01-07 09:55:00|5921.4|5915.4|5925.9|5919.9|5926.9|5920.9|5916.9|5910.9|59
1641549600000|2022-01-07 10:00:00|5926.1|5920.1|5927|5921|5928.9|5922.9|5925.9|5919.9|40
1641549900000|2022-01-07 10:05:00|5926.5|5920.5|5920.5|5914.5|5926.5|5920.5|5917.6|5911.6|37
1641550200000|2022-01-07 10:10:00|5920.4|5914.4|5919|5913|5921|5915|5919|5913|6
1641550500000|2022-01-07 10:15:00|5919.9|5913.9|5918.5|5912.5|5921.1|5915.1|5918.5|5912.5|25
1641550800000|2022-01-07 10:20:00|5918.6|5912.6|5920|5914|5921|5915|5917.6|5911.6|11
1641551100000|2022-01-07 10:25:00|5919.8|5913.8|5919.1|5913.1|5920.2|5914.2|5917.1|5911.1|19
1641551400000|2022-01-07 10:30:00|5918.7|5912.7|5918.5|5912.5|5919.1|5913.1|5917.1|5911.1|3
1641551700000|2022-01-07 10:35:00|5918.1|5912.1|5921.1|5915.1|5921.1|5915.1|5917.1|5911.1|2
1641552000000|2022-01-07 10:40:00|5920.7|5914.7|5920.6|5914.6|5921.1|5915.1|5919.6|5913.6|6
1641552300000|2022-01-07 10:45:00|5920.1|5914.1|5920.6|5914.6|5921.1|5915.1|5920.1|5914.1|8
1641552600000|2022-01-07 10:50:00|5921|5915|5912.6|5906.6|5921.1|5915.1|5912.6|5906.6|23
1641552900000|2022-01-07 10:55:00|5912.1|5906.1|5905.6|5899.6|5912.6|5906.6|5905.6|5899.6|16
1641553200000|2022-01-07 11:00:00|5905.1|5899.1|5909.1|5903.1|5909.1|5903.1|5904.7|5898.7|20
1641553500000|2022-01-07 11:05:00|5909.5|5903.5|5914.1|5908.1|5914.7|5908.7|5909.5|5903.5|4
1641553800000|2022-01-07 11:10:00|5913.7|5907.7|5911.1|5905.1|5913.7|5907.7|5909.7|5903.7|8
1641554100000|2022-01-07 11:15:00|5910.6|5904.6|5905.6|5899.6|5911.1|5905.1|5902.7|5896.7|32
1641554400000|2022-01-07 11:20:00|5906.1|5900.1|5907|5901|5907.6|5901.6|5905.3|5899.3|2
1641554700000|2022-01-07 11:25:00|5907.1|5901.1|5908.6|5902.6|5909.1|5903.1|5906|5900|2
1641555000000|2022-01-07 11:30:00|5907.1|5901.1|5904|5898|5907.2|5901.2|5893.1|5887.1|66
1641555300000|2022-01-07 11:35:00|5904.1|5898.1|5907.1|5901.1|5907.6|5901.6|5899.6|5893.6|57
1641555600000|2022-01-07 11:40:00|5906.6|5900.6|5908.1|5902.1|5908.1|5902.1|5901.6|5895.6|10
1641555900000|2022-01-07 11:45:00|5908.5|5902.5|5900.6|5894.6|5908.6|5902.6|5900.6|5894.6|7
1641556200000|2022-01-07 11:50:00|5900.1|5894.1|5906.1|5900.1|5907.1|5901.1|5899.6|5893.6|8
1641556500000|2022-01-07 11:55:00|5906.2|5900.2|5904.1|5898.1|5906.6|5900.6|5902.6|5896.6|8
1641556800000|2022-01-07 12:00:00|5904.6|5898.6|5907.1|5901.1|5907.1|5901.1|5902.6|5896.6|20
1641557100000|2022-01-07 12:05:00|5906.6|5900.6|5899.1|5893.1|5906.6|5900.6|5897.6|5891.6|17
1641557400000|2022-01-07 12:10:00|5898.7|5892.7|5892.2|5886.2|5898.7|5892.7|5890.7|5884.2|27
1641557700000|2022-01-07 12:15:00|5892.7|5886.7|5893.2|5887.2|5897.2|5891.2|5892.2|5886.2|14
1641558000000|2022-01-07 12:20:00|5893.1|5887.1|5897.1|5891.1|5898.1|5892.1|5893.1|5887.1|27
1641558300000|2022-01-07 12:25:00|5896.6|5890.6|5902.6|5896.6|5902.6|5896.6|5895.1|5889.1|18
1641558600000|2022-01-07 12:30:00|5903.9|5897.9|5904.1|5898.1|5905.6|5899.6|5903.2|5897.2|7
1641558900000|2022-01-07 12:35:00|5904.5|5898.5|5898.8|5892.8|5905.6|5899.6|5898.3|5892.3|21
1641559200000|2022-01-07 12:40:00|5899.7|5893.7|5906.3|5900.3|5906.3|5900.3|5899.7|5893.7|21
1641559500000|2022-01-07 12:45:00|5905.8|5899.8|5913.7|5907.7|5914.7|5908.7|5903.1|5897.1|54
1641559800000|2022-01-07 12:50:00|5914.5|5908.5|5912.7|5906.7|5915.2|5909.2|5910.7|5904.7|21
1641560100000|2022-01-07 12:55:00|5912.2|5906.2|5909.7|5903.7|5912.7|5906.7|5909.2|5903.2|19
1641560400000|2022-01-07 13:00:00|5910.2|5904.2|5908.1|5902.1|5910.7|5904.7|5903.2|5897.2|101
1641560700000|2022-01-07 13:05:00|5907.7|5901.7|5912.1|5906.1|5914|5908|5904.6|5898.6|23
1641561000000|2022-01-07 13:10:00|5913|5907|5918|5912|5921.1|5915.1|5912.6|5906.6|156
1641561300000|2022-01-07 13:15:00|5917|5911|5916.1|5910.1|5918.5|5912.5|5912.1|5906.1|70
1641561600000|2022-01-07 13:20:00|5916|5910|5916.6|5910.6|5919.7|5913.7|5913.1|5907.1|28
1641561900000|2022-01-07 13:25:00|5917.9|5911.9|5920.1|5914.1|5920.1|5914.1|5913.5|5907.5|48
1641562200000|2022-01-07 13:30:00|5918|5912|5916|5910|5919.1|5913.1|5913.6|5907.6|39
1641562500000|2022-01-07 13:35:00|5915.5|5909.5|5903.6|5897.6|5915.5|5909.5|5903.1|5897.1|132
1641562800000|2022-01-07 13:40:00|5904|5898|5907.1|5901.1|5907.1|5901.1|5903|5897|150
1641565800000|2022-01-07 14:30:00|5898.6|5892.6|5901.1|5895.1|5921|5915|5889.6|5883.6|1144
1641566100000|2022-01-07 14:35:00|5900.7|5894.7|5899.1|5893.1|5902|5896|5881.6|5875.6|779
1641566400000|2022-01-07 14:40:00|5898.1|5892.1|5920.5|5914.5|5921|5915|5892.1|5886.1|468
1641566700000|2022-01-07 14:45:00|5919|5913|5902.1|5896.1|5927.5|5921.5|5901.1|5895.1|311
1641567000000|2022-01-07 14:50:00|5901.6|5895.6|5908.1|5902.1|5915|5909|5901.1|5895.1|347
1641567300000|2022-01-07 14:55:00|5908.6|5902.6|5895.6|5889.6|5914.5|5908.5|5895.5|5889.5|240
1641567600000|2022-01-07 15:00:00|5895.1|5889.1|5895.6|5889.6|5903|5897|5891.3|5885.3|266
1641567900000|2022-01-07 15:05:00|5895.1|5889.1|5892.6|5886.6|5895.5|5889.5|5880.6|5874.6|394
1641568200000|2022-01-07 15:10:00|5893|5887|5891.6|5885.6|5897.8|5891.8|5889.1|5883.1|314
1641568500000|2022-01-07 15:15:00|5891.1|5885.1|5892.6|5886.6|5895.6|5889.6|5890.2|5884.2|167
1641568800000|2022-01-07 15:20:00|5892.1|5886.1|5860.6|5854.6|5892.1|5886.1|5859.5|5853.5|570
1641569100000|2022-01-07 15:25:00|5860.5|5854.5|5859.4|5853.4|5869.3|5863.3|5856.8|5850.8|565
1641569400000|2022-01-07 15:30:00|5858.6|5852.6|5863.9|5857.9|5867.4|5861.4|5847.3|5841.3|416
1641569700000|2022-01-07 15:35:00|5863.4|5857.4|5863.5|5857.5|5869.8|5863.8|5862.5|5856.5|355
1641570000000|2022-01-07 15:40:00|5864.5|5858.5|5865|5859|5867|5861|5862.4|5856.4|241
1641570300000|2022-01-07 15:45:00|5864.5|5858.5|5865|5859|5870.3|5864.3|5862.8|5856.8|301
1641570600000|2022-01-07 15:50:00|5865.5|5859.5|5846.9|5840.9|5868.3|5862.3|5844.5|5838.5|408
1641570900000|2022-01-07 15:55:00|5846.5|5840.5|5845.1|5839.1|5858.5|5852.5|5841.5|5835.5|449
1641571200000|2022-01-07 16:00:00|5849|5843|5807.7|5801.7|5851|5845|5796.4|5790.4|798
1641571500000|2022-01-07 16:05:00|5807.6|5801.6|5823.7|5817.7|5832.5|5826.5|5807.3|5801.3|303
1641571800000|2022-01-07 16:10:00|5823.9|5817.9|5817|5811|5829.5|5823.5|5811|5805|223
1641572100000|2022-01-07 16:15:00|5817.9|5811.9|5843.2|5837.2|5846.7|5840.7|5813.2|5807.2|404
1641572400000|2022-01-07 16:20:00|5843.6|5837.6|5843.4|5837.4|5857.8|5850.5|5840.7|5834.7|792
1641572700000|2022-01-07 16:25:00|5844.3|5838.3|5872|5866|5875.1|5869.1|5838.3|5832.3|489
1641573000000|2022-01-07 16:30:00|5871.5|5865.5|5886.9|5880.9|5890.4|5884.4|5866|5860|559
1641573300000|2022-01-07 16:35:00|5887|5881|5904.8|5898.8|5904.9|5898.9|5878|5872|371
1641573600000|2022-01-07 16:40:00|5905.8|5899.8|5904.8|5898.8|5915.3|5909.3|5894.2|5888.2|476
1641573900000|2022-01-07 16:45:00|5905.8|5899.8|5909.8|5903.8|5911.8|5905.8|5899.3|5893.3|218
1641574200000|2022-01-07 16:50:00|5910.2|5904.2|5897.8|5891.8|5913.1|5907.1|5895.8|5889.8|412
1641574500000|2022-01-07 16:55:00|5898.8|5892.8|5888.8|5882.8|5906.2|5900.2|5888.4|5882.4|359
1641574800000|2022-01-07 17:00:00|5890.9|5884.9|5858|5852|5894.3|5888.3|5857.6|5851.6|376
1641575100000|2022-01-07 17:05:00|5857.5|5851.5|5856.5|5850.5|5865.5|5859.5|5855.1|5849.1|215
1641575400000|2022-01-07 17:10:00|5858|5852|5853|5847|5858|5852|5847|5841|152
1641575700000|2022-01-07 17:15:00|5852.1|5846.1|5851.6|5845.6|5862.4|5856.4|5848.5|5842.5|242
1641576000000|2022-01-07 17:20:00|5851.1|5845.1|5853.5|5847.5|5863|5857|5850.5|5844.5|165
1641576300000|2022-01-07 17:25:00|5853|5847|5847.6|5841.6|5853.5|5847.5|5847|5841|176
1641576600000|2022-01-07 17:30:00|5847.2|5841.2|5850|5844|5855|5849|5846.5|5840.5|137
1641576900000|2022-01-07 17:35:00|5849.5|5843.5|5854.5|5848.5|5857.4|5851.4|5847|5841|269
1641577200000|2022-01-07 17:40:00|5854.1|5848.1|5860|5854|5863.5|5857.5|5851.5|5845.5|263
1641577500000|2022-01-07 17:45:00|5859.9|5853.9|5878.3|5872.3|5878.3|5872.3|5859.4|5853.4|318
1641577800000|2022-01-07 17:50:00|5878.7|5872.7|5866.8|5860.8|5882.2|5876.2|5865.3|5859.3|256
1641578100000|2022-01-07 17:55:00|5866.3|5860.3|5860.8|5854.8|5866.7|5860.7|5859.3|5853.3|291
1641578400000|2022-01-07 18:00:00|5860.9|5854.9|5866.8|5860.8|5868.8|5862.8|5859.5|5853.5|278
1641578700000|2022-01-07 18:05:00|5866.3|5860.3|5861|5855|5866.3|5860.3|5859.3|5853.3|171
1641579000000|2022-01-07 18:10:00|5860.6|5854.6|5854.5|5848.5|5861|5855|5852.6|5846.6|395
1641579300000|2022-01-07 18:15:00|5854.4|5848.4|5853|5847|5858.8|5852.8|5850.5|5844.5|260
1641579600000|2022-01-07 18:20:00|5853.1|5847.1|5862.3|5856.3|5862.8|5856.8|5852.4|5846.4|263
1641579900000|2022-01-07 18:25:00|5862.8|5856.8|5865.8|5859.8|5868.7|5862.7|5862.3|5856.3|276
1641580200000|2022-01-07 18:30:00|5866.2|5860.2|5874|5868|5874.5|5868.5|5864|5858|239
1641580500000|2022-01-07 18:35:00|5873.5|5867.5|5868|5862|5873.5|5867.5|5866.6|5860.6|123
1641580800000|2022-01-07 18:40:00|5867.5|5861.5|5862.5|5856.5|5869.5|5863.5|5862.5|5856.5|179
1641581100000|2022-01-07 18:45:00|5863.4|5857.4|5868.6|5862.6|5869.6|5863.6|5854.5|5848.5|827
1641581400000|2022-01-07 18:50:00|5868.1|5862.1|5852.7|5846.7|5869.1|5863.1|5848.2|5842.2|298
1641581700000|2022-01-07 18:55:00|5852.1|5846.1|5855.1|5849.1|5855.6|5849.6|5849.1|5843.1|147
1641582000000|2022-01-07 19:00:00|5854.6|5848.6|5866.1|5860.1|5866.1|5860.1|5854.1|5848.1|329
1641582300000|2022-01-07 19:05:00|5864.6|5858.6|5857|5851|5868.6|5862.6|5853.9|5847.9|404
1641582600000|2022-01-07 19:10:00|5856.5|5850.5|5890.3|5884.3|5891.4|5885.4|5855.4|5849.4|1464
1641582900000|2022-01-07 19:15:00|5892.3|5886.3|5888.5|5873.5|5899.2|5893.2|5876.8|5870.8|465
1641776400000|2022-01-10 01:00:00|5888.6|5882.6|5887.8|5881.8|5900.5|5894.5|5885.5|5879.5|273
1641776700000|2022-01-10 01:05:00|5888.3|5882.3|5890|5884|5890.9|5884.9|5867.5|5861.5|156
1641777000000|2022-01-10 01:10:00|5890.4|5884.4|5904|5898|5905.5|5899.5|5882|5876|107
1641777300000|2022-01-10 01:15:00|5904.1|5898.1|5901.6|5895.6|5912|5906|5900.1|5894.1|85
1641777600000|2022-01-10 01:20:00|5901.5|5895.5|5901.1|5895.1|5904.3|5898.3|5894.5|5888.5|51
1641777900000|2022-01-10 01:25:00|5901.5|5895.5|5903|5897|5908|5902|5900.6|5894.6|33
1641778200000|2022-01-10 01:30:00|5902.6|5896.6|5902.2|5896.2|5903.3|5897.3|5899.8|5893.8|81
1641778500000|2022-01-10 01:35:00|5902.7|5896.7|5902.8|5896.8|5909.7|5903.7|5901.2|5895.2|28
1641778800000|2022-01-10 01:40:00|5902.9|5896.9|5903.7|5897.7|5907.2|5901.2|5902.2|5896.2|13
1641779100000|2022-01-10 01:45:00|5902.7|5896.7|5903.1|5897.1|5907.5|5901.5|5900.3|5894.3|73
1641779400000|2022-01-10 01:50:00|5903.5|5897.5|5904.1|5898.1|5908.1|5902.1|5902.4|5896.4|15
1641779700000|2022-01-10 01:55:00|5904.5|5898.5|5905.6|5899.6|5910|5904|5904.5|5898.5|8
1641780000000|2022-01-10 02:00:00|5905|5899|5903.5|5897.5|5905|5899|5901.6|5895.6|31
1641780300000|2022-01-10 02:05:00|5904|5898|5902.5|5896.5|5904|5898|5900|5894|12
1641780600000|2022-01-10 02:10:00|5903|5897|5897.5|5891.5|5903.4|5897.4|5895.8|5889.8|21
1641780900000|2022-01-10 02:15:00|5897|5891|5895.2|5889.2|5897|5891|5894.5|5888.5|11
1641781200000|2022-01-10 02:20:00|5895.7|5889.7|5895.6|5889.6|5895.7|5889.7|5895.1|5889.1|1
1641781500000|2022-01-10 02:25:00|5896|5890|5898.5|5892.5|5898.5|5892.5|5895.6|5889.6|6
1641781800000|2022-01-10 02:30:00|5899.9|5893.9|5901|5895|5901.5|5895.5|5899.1|5893.1|9
1641782100000|2022-01-10 02:35:00|5901.1|5895.1|5909|5903|5910.6|5904.6|5899.5|5893.5|16
1641782400000|2022-01-10 02:40:00|5908.5|5902.5|5907|5901|5911.5|5905.5|5904|5898|13
1641782700000|2022-01-10 02:45:00|5906.5|5900.5|5904|5898|5908.5|5902.5|5902.5|5896.5|14
1641783000000|2022-01-10 02:50:00|5902.6|5896.6|5902|5896|5903.5|5897.5|5901|5895|9
1641783300000|2022-01-10 02:55:00|5902.5|5896.5|5902.4|5896.4|5906.5|5900.5|5901.5|5895.5|13
1641783600000|2022-01-10 03:00:00|5902.5|5896.5|5901.5|5895.5|5904|5898|5899.6|5893.6|15
1641783900000|2022-01-10 03:05:00|5900.6|5894.6|5897.1|5891.1|5905.4|5899.4|5895.8|5889.8|54
1641784200000|2022-01-10 03:10:00|5896.6|5890.6|5897.1|5891.1|5899.1|5893.1|5895.7|5889.7|20
1641784500000|2022-01-10 03:15:00|5896.6|5890.6|5896.5|5890.5|5900.5|5894.5|5896.1|5890.1|23
1641784800000|2022-01-10 03:20:00|5896.1|5890.1|5900.5|5894.5|5900.5|5894.5|5894.5|5888.5|21
1641785100000|2022-01-10 03:25:00|5900.1|5894.1|5898.6|5892.6|5900.1|5894.1|5895.5|5889.5|12
1641785400000|2022-01-10 03:30:00|5897.8|5891.8|5893.1|5887.1|5898.6|5892.6|5890.6|5884.6|91
1641785700000|2022-01-10 03:35:00|5892.6|5886.6|5890.6|5884.6|5895|5889|5890.6|5884.6|14
1641786000000|2022-01-10 03:40:00|5890.7|5884.7|5891.1|5885.1|5892.5|5886.5|5890.7|5884.7|7
1641786300000|2022-01-10 03:45:00|5891.6|5885.6|5891.7|5885.7|5892.5|5886.5|5890.8|5884.8|5
1641786600000|2022-01-10 03:50:00|5892.1|5886.1|5895.1|5889.1|5895.1|5889.1|5891.6|5885.6|6
1641786900000|2022-01-10 03:55:00|5895|5889|5896.1|5890.1|5896.1|5890.1|5893.1|5887.1|9
1641787200000|2022-01-10 04:00:00|5895.6|5889.6|5891.7|5885.7|5895.6|5889.6|5891.6|5885.6|9
1641787500000|2022-01-10 04:05:00|5892.1|5886.1|5892.6|5886.6|5893.1|5887.1|5890.7|5884.7|7
1641787800000|2022-01-10 04:10:00|5893|5887|5894.5|5888.5|5894.5|5888.5|5892.8|5886.8|6
1641788100000|2022-01-10 04:15:00|5895|5889|5894.6|5888.6|5895.1|5889.1|5893.7|5887.7|1
1641788400000|2022-01-10 04:20:00|5896.5|5890.5|5898|5892|5898.4|5892.4|5896|5890|4
1641788700000|2022-01-10 04:25:00|5898.4|5892.4|5898.5|5892.5|5898.5|5892.5|5897.5|5891.5|1
1641789000000|2022-01-10 04:30:00|5898.9|5892.9|5926.5|5920.5|5926.6|5920.6|5897.6|5891.6|130
1641789300000|2022-01-10 04:35:00|5927.4|5921.4|5928.5|5922.5|5929.4|5923.4|5925.5|5919.5|65
1641789600000|2022-01-10 04:40:00|5928|5922|5921.5|5915.5|5928.5|5922.5|5921.5|5915.5|43
1641789900000|2022-01-10 04:45:00|5921.9|5915.9|5925.5|5919.5|5926.5|5920.5|5921.9|5915.9|15
1641790200000|2022-01-10 04:50:00|5925.4|5919.4|5927.9|5921.9|5929.4|5923.4|5924|5918|72
1641790500000|2022-01-10 04:55:00|5928.9|5922.9|5929.4|5923.4|5929.4|5923.4|5927.9|5921.9|12
1641790800000|2022-01-10 05:00:00|5928.9|5922.9|5928.4|5922.4|5928.9|5922.9|5927.9|5921.9|29
1641791100000|2022-01-10 05:05:00|5927.9|5921.9|5928.5|5922.5|5928.5|5922.5|5927.5|5921.5|4
1641791400000|2022-01-10 05:10:00|5928.9|5922.9|5928.8|5922.8|5928.9|5922.9|5928.4|5922.4|3
1641791700000|2022-01-10 05:15:00|5929.3|5923.3|5930.2|5924.2|5930.2|5924.2|5929.3|5923.3|5
1641792000000|2022-01-10 05:20:00|5929.8|5923.8|5928.3|5922.3|5929.8|5923.8|5927.8|5921.8|12
1641792300000|2022-01-10 05:25:00|5927.9|5921.9|5926.7|5920.7|5928.3|5922.3|5923.3|5917.3|33
1641792600000|2022-01-10 05:30:00|5926.8|5920.8|5926.8|5920.8|5929.2|5923.2|5926.3|5920.3|31
1641792900000|2022-01-10 05:35:00|5926.7|5920.7|5939.8|5933.8|5941.3|5935.3|5926.7|5920.7|53
1641793200000|2022-01-10 05:40:00|5940.2|5934.2|5946.3|5940.3|5947.3|5941.3|5939.8|5933.8|41
1641793500000|2022-01-10 05:45:00|5946.2|5940.2|5949.8|5943.8|5951.3|5945.3|5945.3|5939.3|52
1641793800000|2022-01-10 05:50:00|5950.3|5944.3|5944.8|5938.8|5952.3|5946.3|5944.8|5938.8|49
1641794100000|2022-01-10 05:55:00|5944.4|5938.4|5945.3|5939.3|5947.2|5941.2|5943.3|5937.3|26
1641794400000|2022-01-10 06:00:00|5945.7|5939.7|5945.3|5939.3|5946.3|5940.3|5939.9|5933.9|45
1641794700000|2022-01-10 06:05:00|5944.8|5938.8|5947.3|5941.3|5947.8|5941.8|5942.8|5936.8|10
1641795000000|2022-01-10 06:10:00|5946.9|5940.9|5942.4|5936.4|5947.3|5941.3|5941.6|5935.6|6
1641795300000|2022-01-10 06:15:00|5942|5936|5941.4|5935.4|5944.8|5938.8|5940.4|5934.4|7
1641795600000|2022-01-10 06:20:00|5942.2|5936.2|5940.8|5934.8|5942.8|5936.8|5939.8|5933.8|27
1641795900000|2022-01-10 06:25:00|5940.3|5934.3|5939.8|5933.8|5941.2|5935.2|5937.3|5931.3|30
1641796200000|2022-01-10 06:30:00|5940.3|5934.3|5946.8|5940.8|5950.3|5944.3|5940.3|5934.3|38
1641796500000|2022-01-10 06:35:00|5947.3|5941.3|5946.8|5940.8|5947.8|5941.8|5946.3|5940.3|30
1641796800000|2022-01-10 06:40:00|5947.3|5941.3|5939.3|5933.3|5947.8|5941.8|5939.3|5933.3|60
1641797100000|2022-01-10 06:45:00|5936.8|5930.8|5937.3|5931.3|5937.8|5931.8|5935.8|5929.8|11
1641797400000|2022-01-10 06:50:00|5937.8|5931.8|5937.8|5931.8|5939.3|5933.3|5935.8|5929.8|15
1641797700000|2022-01-10 06:55:00|5937.3|5931.3|5928.3|5922.3|5937.3|5931.3|5927.3|5921.3|63
1641798000000|2022-01-10 07:00:00|5927.8|5921.8|5933.3|5927.3|5934.3|5928.3|5927.8|5921.8|59
1641798300000|2022-01-10 07:05:00|5932.9|5926.9|5928.8|5922.8|5934.3|5928.3|5928.8|5922.8|25
1641798600000|2022-01-10 07:10:00|5929.2|5923.2|5922.2|5916.2|5930.2|5924.2|5921.4|5915.4|44
1641798900000|2022-01-10 07:15:00|5921.7|5915.7|5918.8|5912.8|5921.7|5915.7|5916.2|5910.2|28
1641799200000|2022-01-10 07:20:00|5918.4|5912.4|5923.3|5917.3|5923.9|5917.9|5918.4|5912.4|16
1641799500000|2022-01-10 07:25:00|5923.4|5917.4|5926.3|5920.3|5926.3|5920.3|5922.9|5916.9|5
1641799800000|2022-01-10 07:30:00|5925.8|5919.8|5929.8|5923.8|5932.2|5926.2|5925.8|5919.8|7
1641800100000|2022-01-10 07:35:00|5929.3|5923.3|5932.2|5926.2|5933.3|5927.3|5929.3|5923.3|22
1641800400000|2022-01-10 07:40:00|5931.8|5925.8|5932.7|5926.7|5934.3|5928.3|5931.8|5925.8|39
1641800700000|2022-01-10 07:45:00|5933.1|5927.1|5935.7|5929.7|5936.2|5930.2|5932.8|5926.8|18
1641801000000|2022-01-10 07:50:00|5935.3|5929.3|5936.8|5930.8|5940.3|5934.3|5935.3|5929.3|19
1641801300000|2022-01-10 07:55:00|5937.3|5931.3|5933.9|5927.9|5938.3|5932.3|5930.6|5924.6|13
1641801600000|2022-01-10 08:00:00|5932.3|5926.3|5933.8|5927.8|5935.7|5929.7|5930.7|5924.7|72
1641801900000|2022-01-10 08:05:00|5934.6|5928.6|5931.3|5925.3|5935.3|5929.3|5929.8|5923.8|13
1641802200000|2022-01-10 08:10:00|5931.7|5925.7|5930.8|5924.8|5935.2|5929.2|5930.8|5924.8|11
1641802500000|2022-01-10 08:15:00|5931.3|5925.3|5927.3|5921.3|5931.3|5925.3|5923.3|5917.3|30
1641802800000|2022-01-10 08:20:00|5926.8|5920.8|5929.3|5923.3|5929.3|5923.3|5925.3|5919.3|10
1641803100000|2022-01-10 08:25:00|5929.8|5923.8|5935.8|5929.8|5936.3|5930.3|5927.3|5921.3|37
1641803400000|2022-01-10 08:30:00|5934.4|5928.4|5931.3|5925.3|5934.4|5928.4|5931.3|5925.3|20
1641803700000|2022-01-10 08:35:00|5932.2|5926.2|5920.8|5914.8|5933.2|5927.2|5920.3|5914.3|20
1641804000000|2022-01-10 08:40:00|5918.8|5912.8|5921.3|5915.3|5921.3|5915.3|5918.8|5912.8|12
1641804300000|2022-01-10 08:45:00|5921.8|5915.8|5923.8|5917.8|5923.8|5917.8|5919.4|5913.4|6
1641804600000|2022-01-10 08:50:00|5924.3|5918.3|5924.3|5918.3|5925.3|5919.3|5923.4|5917.4|1
1641804900000|2022-01-10 08:55:00|5923.3|5917.3|5927.3|5921.3|5929.1|5923.1|5922.8|5916.8|11
1641805200000|2022-01-10 09:00:00|5926.8|5920.8|5925.2|5919.2|5927.8|5921.8|5925.2|5919.2|29
1641805500000|2022-01-10 09:05:00|5925.7|5919.7|5932.2|5926.2|5932.7|5926.7|5925.7|5919.7|5
1641805800000|2022-01-10 09:10:00|5931.8|5925.8|5929.3|5923.3|5932.7|5926.7|5927.8|5921.8|28
1641806100000|2022-01-10 09:15:00|5929.8|5923.8|5926.3|5920.3|5931.8|5925.8|5925.3|5919.3|93
1641806400000|2022-01-10 09:20:00|5925.9|5919.9|5931.2|5925.2|5931.2|5925.2|5925.3|5919.3|87
1641806700000|2022-01-10 09:25:00|5932.3|5926.3|5930.3|5924.3|5936.3|5930.3|5930.3|5924.3|70
1641807000000|2022-01-10 09:30:00|5929.9|5923.9|5929.8|5923.8|5930.3|5924.3|5928.3|5922.3|15
1641807300000|2022-01-10 09:35:00|5929.4|5923.4|5925.3|5919.3|5931.3|5925.3|5925.3|5919.3|30
1641807600000|2022-01-10 09:40:00|5925.8|5919.8|5925.3|5919.3|5926.8|5920.8|5925.3|5919.3|28
1641807900000|2022-01-10 09:45:00|5925.4|5919.4|5918.3|5912.3|5925.8|5919.8|5918.3|5912.3|70
1641808200000|2022-01-10 09:50:00|5917.9|5911.9|5916.8|5910.8|5919.7|5913.7|5915.3|5909.3|17
1641808500000|2022-01-10 09:55:00|5916.4|5910.4|5916.8|5910.8|5918.3|5912.3|5914.8|5908.8|16
1641808800000|2022-01-10 10:00:00|5916.3|5910.3|5900.6|5894.6|5916.7|5910.7|5900|5894|92
1641809100000|2022-01-10 10:05:00|5900.3|5894.3|5897|5891|5900.5|5894.5|5896.5|5890.5|16
1641809400000|2022-01-10 10:10:00|5898|5892|5903.5|5897.5|5903.5|5897.5|5898|5892|18
1641809700000|2022-01-10 10:15:00|5903|5897|5913|5907|5913|5907|5902.5|5896.5|18
1641810000000|2022-01-10 10:20:00|5913.4|5907.4|5910|5904|5913.5|5907.5|5910|5904|17
1641810300000|2022-01-10 10:25:00|5910.5|5904.5|5911.4|5905.4|5913.5|5907.5|5910|5904|12
1641810600000|2022-01-10 10:30:00|5911.5|5905.5|5911.9|5905.9|5912|5906|5910.5|5904.5|1
1641810900000|2022-01-10 10:35:00|5911.5|5905.5|5912.5|5906.5|5913.5|5907.5|5911.5|5905.5|17
1641811200000|2022-01-10 10:40:00|5912.9|5906.9|5910.5|5904.5|5912.9|5906.9|5909.1|5903.1|21
1641811500000|2022-01-10 10:45:00|5910|5904|5910.9|5904.9|5912|5906|5909.4|5903.4|31
1641811800000|2022-01-10 10:50:00|5911|5905|5911.6|5905.6|5913.5|5907.5|5911|5905|17
1641812100000|2022-01-10 10:55:00|5912.5|5906.5|5912|5906|5912.5|5906.5|5911.6|5905.6|1
1641812400000|2022-01-10 11:00:00|5912.5|5906.5|5912.5|5906.5|5917|5911|5909.5|5903.5|42
1641812700000|2022-01-10 11:05:00|5912.1|5906.1|5911.5|5905.5|5912.5|5906.5|5911.5|5905.5|0
1641813000000|2022-01-10 11:10:00|5911.9|5905.9|5912.5|5906.5|5913|5907|5911.9|5905.9|4
1641813300000|2022-01-10 11:15:00|5912.1|5906.1|5912.5|5906.5|5913.5|5907.5|5912|5906|6
1641813600000|2022-01-10 11:20:00|5912|5906|5902.5|5896.5|5912|5906|5902.5|5896.5|31
1641813900000|2022-01-10 11:25:00|5902|5896|5904|5898|5906|5900|5901.5|5895.5|14
1641814200000|2022-01-10 11:30:00|5904.4|5898.4|5900.6|5894.6|5904.5|5898.5|5900.6|5894.6|11
1641814500000|2022-01-10 11:35:00|5900|5894|5890.4|5884.4|5901.5|5895.5|5890.4|5884.4|60
1641814800000|2022-01-10 11:40:00|5891|5885|5898.5|5892.5|5900|5894|5891|5885|16
1641815100000|2022-01-10 11:45:00|5899|5893|5899.8|5893.8|5900.3|5894.3|5897.6|5891.6|45
1641815400000|2022-01-10 11:50:00|5900.3|5894.3|5902.3|5896.3|5903.3|5897.3|5900.3|5894.3|6
1641815700000|2022-01-10 11:55:00|5901.8|5895.8|5895.5|5889.5|5902.8|5896.8|5894.9|5888.9|20
1641816000000|2022-01-10 12:00:00|5894.9|5888.9|5898.4|5892.4|5899.5|5893.5|5894.9|5888.9|25
1641816300000|2022-01-10 12:05:00|5898|5892|5894.4|5888.4|5898.9|5892.9|5894.4|5888.4|15
1641816600000|2022-01-10 12:10:00|5894.5|5888.5|5886|5880|5896.4|5890.4|5886|5880|37
1641816900000|2022-01-10 12:15:00|5885.6|5879.6|5883|5877|5886.5|5880.5|5882.5|5876.5|45
1641817200000|2022-01-10 12:20:00|5882.7|5876.7|5887|5881|5888.5|5882.5|5882.4|5876.4|30
1641817500000|2022-01-10 12:25:00|5887.4|5881.4|5886|5880|5890.3|5884.3|5885.2|5879.2|25
1641817800000|2022-01-10 12:30:00|5886.4|5880.4|5878|5872|5887.5|5881.5|5875|5869|26
1641818100000|2022-01-10 12:35:00|5878.3|5872.3|5880.5|5874.5|5880.5|5874.5|5875|5869|23
1641818400000|2022-01-10 12:40:00|5880.2|5874.2|5881.2|5875.2|5886|5880|5879.2|5873.2|73
1641818700000|2022-01-10 12:45:00|5881|5875|5889.4|5883.4|5891.4|5885.4|5879.4|5873.4|74
1641819000000|2022-01-10 12:50:00|5888.9|5882.9|5890.4|5884.4|5892.4|5886.4|5879.9|5873.9|80
1641819300000|2022-01-10 12:55:00|5889.5|5883.5|5887.5|5881.5|5890.9|5884.9|5885.5|5879.5|34
1641819600000|2022-01-10 13:00:00|5887|5881|5881|5875|5890|5884|5880|5874|62
1641819900000|2022-01-10 13:05:00|5882|5876|5895|5889|5895.5|5889.5|5879.4|5873.4|73
1641820200000|2022-01-10 13:10:00|5894.9|5888.9|5895.4|5889.4|5898.7|5892.7|5891.5|5885.5|34
1641820500000|2022-01-10 13:15:00|5894.9|5888.9|5892.5|5886.5|5897.4|5891.4|5887.9|5881.9|18
1641820800000|2022-01-10 13:20:00|5893|5887|5897.9|5891.9|5898.5|5892.5|5892.2|5886.2|56
1641821100000|2022-01-10 13:25:00|5897.5|5891.5|5889.4|5883.4|5903.4|5897.4|5887|5881|56
1641821400000|2022-01-10 13:30:00|5889.8|5883.8|5894.8|5888.8|5894.9|5888.9|5889.8|5883.8|68
1641821700000|2022-01-10 13:35:00|5894.3|5888.3|5885|5879|5894.8|5888.8|5879.4|5873.4|54
1641822000000|2022-01-10 13:40:00|5884.7|5878.7|5878.7|5872.7|5885.4|5879.4|5878.7|5872.7|65
1641825000000|2022-01-10 14:30:00|5866.8|5860.8|5863.5|5857.5|5890.8|5884.8|5845.9|5839.3|1094
1641825300000|2022-01-10 14:35:00|5865.5|5859.5|5888|5882|5888|5882|5858.7|5852.7|293
1641825600000|2022-01-10 14:40:00|5887.5|5881.5|5909.5|5903.5|5912.7|5906.7|5879|5873|540
1641825900000|2022-01-10 14:45:00|5909.4|5903.4|5870.8|5864.8|5909.4|5903.4|5869.2|5863.2|361
1641826200000|2022-01-10 14:50:00|5871.3|5865.3|5862.4|5856.4|5873.3|5867.3|5855|5849|965
1641826500000|2022-01-10 14:55:00|5862|5856|5871|5865|5871|5865|5855.5|5849.5|293
1641826800000|2022-01-10 15:00:00|5871.5|5865.5|5839.5|5833.5|5872|5866|5838.1|5832.1|429
1641827100000|2022-01-10 15:05:00|5839.1|5833.1|5855|5849|5868.5|5862.5|5838.2|5832.2|289
1641827400000|2022-01-10 15:10:00|5855.5|5849.5|5833.7|5827.7|5855.5|5849.5|5830.7|5824.7|494
1641827700000|2022-01-10 15:15:00|5835.2|5829.2|5818.2|5812.2|5839.7|5833.7|5816.2|5810.2|1579
1641828000000|2022-01-10 15:20:00|5818.3|5812.3|5801.2|5795.2|5821.2|5815.2|5786.5|5780.5|1686
1641828300000|2022-01-10 15:25:00|5800.9|5794.9|5797.7|5791.7|5805.4|5799.4|5794.9|5788.9|382
1641828600000|2022-01-10 15:30:00|5797.4|5791.4|5787.9|5781.9|5809.1|5803.1|5781.9|5775.9|669
1641828900000|2022-01-10 15:35:00|5788.4|5782.4|5783.1|5777.1|5793.1|5787.1|5781.6|5775.6|919
1641829200000|2022-01-10 15:40:00|5783.6|5777.6|5780.7|5774.7|5783.6|5777.6|5767.9|5761.9|727
1641829500000|2022-01-10 15:45:00|5780.6|5774.6|5776.8|5770.8|5786.6|5780.6|5772.6|5766.6|584
1641829800000|2022-01-10 15:50:00|5776.3|5770.3|5771.1|5765.1|5778.8|5772.8|5768.9|5762.9|730
1641830100000|2022-01-10 15:55:00|5770.7|5764.7|5781.8|5775.8|5781.8|5775.8|5767.6|5761.6|355
1641830400000|2022-01-10 16:00:00|5781.3|5775.3|5761.7|5755.7|5781.3|5775.3|5759.7|5753.7|412
1641830700000|2022-01-10 16:05:00|5762.2|5756.2|5786.1|5780.1|5788|5782|5760.7|5754.7|577
1641831000000|2022-01-10 16:10:00|5786.5|5780.5|5788.6|5782.6|5791.5|5785.5|5779.1|5773.1|320
1641831300000|2022-01-10 16:15:00|5788.5|5782.5|5796.1|5790.1|5804|5798|5786.6|5780.6|380
1641831600000|2022-01-10 16:20:00|5795.6|5789.6|5796.1|5790.1|5804|5798|5787.6|5781.6|217
1641831900000|2022-01-10 16:25:00|5796.5|5790.5|5788.3|5782.3|5797|5791|5784.3|5778.3|231
1641832200000|2022-01-10 16:30:00|5787.9|5781.9|5793.1|5787.1|5793.6|5787.6|5783.6|5777.6|228
1641832500000|2022-01-10 16:35:00|5793.6|5787.6|5796.1|5790.1|5797.6|5791.6|5790.8|5784.8|239
1641832800000|2022-01-10 16:40:00|5795.6|5789.6|5792.1|5786.1|5796.6|5790.6|5786.1|5780.1|206
1641833100000|2022-01-10 16:45:00|5792.5|5786.5|5805.6|5799.6|5807.1|5801.1|5791.8|5785.8|180
1641833400000|2022-01-10 16:50:00|5805.1|5799.1|5817.6|5811.6|5824.6|5818.6|5801.1|5795.1|262
1641833700000|2022-01-10 16:55:00|5818|5812|5816.1|5810.1|5820.3|5814.3|5815|5809|151
1641834000000|2022-01-10 17:00:00|5815.8|5809.8|5822.1|5816.1|5822.5|5816.5|5814.8|5808.8|188
1641834300000|2022-01-10 17:05:00|5823.1|5817.1|5819.4|5813.4|5824.6|5818.6|5817|5811|164
1641834600000|2022-01-10 17:10:00|5819|5813|5820.5|5814.5|5822|5816|5816|5810|166
1641834900000|2022-01-10 17:15:00|5820.1|5814.1|5819|5813|5821.9|5815.9|5815.8|5809.8|171
1641835200000|2022-01-10 17:20:00|5819.5|5813.5|5818|5812|5822.5|5816.5|5818|5812|307
1641835500000|2022-01-10 17:25:00|5816.5|5810.5|5811.8|5805.8|5816.9|5810.9|5811.8|5805.8|196
1641835800000|2022-01-10 17:30:00|5811.9|5805.9|5810.4|5804.4|5811.9|5805.9|5809.9|5803.9|192
1641836100000|2022-01-10 17:35:00|5810|5804|5812.4|5806.4|5817.9|5811.9|5809.9|5803.9|188
1641836400000|2022-01-10 17:40:00|5813.9|5807.9|5808.9|5802.9|5815.9|5809.9|5808.9|5802.9|184
1641836700000|2022-01-10 17:45:00|5808.5|5802.5|5807.9|5801.9|5810.9|5804.9|5806.9|5800.9|266
1641837000000|2022-01-10 17:50:00|5808|5802|5810.9|5804.9|5815.9|5809.9|5808|5802|156
1641837300000|2022-01-10 17:55:00|5810.5|5804.5|5807.6|5801.6|5810.9|5804.9|5805|5799|116
1641837600000|2022-01-10 18:00:00|5807|5801|5806.2|5800.2|5809.9|5803.9|5805|5799|236
1641837900000|2022-01-10 18:05:00|5806.1|5800.1|5802.9|5796.9|5806.4|5800.4|5802.5|5796.5|130
1641838200000|2022-01-10 18:10:00|5803.2|5797.2|5796.9|5790.9|5805.9|5799.9|5796.4|5790.4|122
1641838500000|2022-01-10 18:15:00|5796.4|5790.4|5793.6|5787.6|5796.4|5790.4|5792.1|5786.1|267
1641838800000|2022-01-10 18:20:00|5793.2|5787.2|5801.9|5795.9|5804.4|5798.4|5793.2|5787.2|150
1641839100000|2022-01-10 18:25:00|5801.5|5795.5|5800.3|5794.3|5801.8|5795.8|5796.9|5790.9|316
1641839400000|2022-01-10 18:30:00|5800.4|5794.4|5804|5798|5806.9|5800.9|5797.5|5791.5|196
1641839700000|2022-01-10 18:35:00|5803|5797|5802.9|5796.9|5804.9|5798.9|5802|5796|114
1641840000000|2022-01-10 18:40:00|5803.7|5797.7|5805.9|5799.9|5810.4|5804.4|5801.6|5795.6|116
1641840300000|2022-01-10 18:45:00|5805.5|5799.5|5805.4|5799.4|5806.9|5800.9|5803.9|5797.9|129
1641840600000|2022-01-10 18:50:00|5805.8|5799.8|5810.9|5804.9|5814.4|5808.4|5805.8|5799.8|288
1641840900000|2022-01-10 18:55:00|5810.4|5804.4|5808.4|5802.4|5812|5806|5802.5|5796.5|417
1641841200000|2022-01-10 19:00:00|5807.5|5801.5|5819.9|5813.9|5820.4|5814.4|5805.5|5799.5|353
1641841500000|2022-01-10 19:05:00|5820.9|5814.9|5820.5|5814.5|5824.4|5818.4|5817.4|5811.4|297
1641841800000|2022-01-10 19:10:00|5820|5814|5812.5|5806.5|5826.2|5820.2|5808.2|5802.2|1474
1641842100000|2022-01-10 19:15:00|5813.1|5807.1|5807.5|5801.5|5817.7|5811.7|5807|5801|572
1641862800000|2022-01-11 01:00:00|5801.9|5795.9|5819.7|5813.7|5828.9|5822.9|5801.4|5795.4|412
1641863100000|2022-01-11 01:05:00|5819.2|5813.2|5827.6|5821.6|5828.1|5822.1|5815.6|5809.6|76
1641863400000|2022-01-11 01:10:00|5827.7|5821.7|5820.7|5814.7|5827.7|5821.7|5814.2|5808.2|43
1641863700000|2022-01-11 01:15:00|5820.1|5814.1|5817.8|5811.8|5820.1|5814.1|5814.2|5808.2|15
1641864000000|2022-01-11 01:20:00|5818.2|5812.2|5817.2|5811.2|5818.2|5812.2|5815.8|5809.8|18
1641864300000|2022-01-11 01:25:00|5816.8|5810.8|5813.8|5807.8|5816.8|5810.8|5809.2|5803.2|84
1641864600000|2022-01-11 01:30:00|5813.2|5807.2|5819.7|5813.7|5819.7|5813.7|5812.3|5806.3|53
1641864900000|2022-01-11 01:35:00|5819.3|5813.3|5823.2|5817.2|5827.7|5821.7|5819.1|5813.1|33
1641865200000|2022-01-11 01:40:00|5823.7|5817.7|5824.2|5818.2|5826.6|5820.6|5822.2|5816.2|59
1641865500000|2022-01-11 01:45:00|5824.7|5818.7|5815.2|5809.2|5825.6|5819.6|5813.8|5807.8|41
1641865800000|2022-01-11 01:50:00|5814.7|5808.7|5808.4|5802.4|5814.7|5808.7|5807.2|5801.2|29
1641866100000|2022-01-11 01:55:00|5808.3|5802.3|5800.6|5794.6|5808.3|5802.3|5798.8|5792.8|65
1641866400000|2022-01-11 02:00:00|5801.1|5795.1|5804.9|5798.9|5806.3|5800.3|5801.1|5795.1|9
1641866700000|2022-01-11 02:05:00|5804.4|5798.4|5812.4|5806.4|5813.3|5807.3|5803.9|5797.9|52
1641867000000|2022-01-11 02:10:00|5812.3|5806.3|5812.4|5806.4|5813.9|5807.9|5809.9|5803.9|8
1641867300000|2022-01-11 02:15:00|5812.8|5806.8|5812.8|5806.8|5814.3|5808.3|5810.8|5804.8|15
1641867600000|2022-01-11 02:20:00|5813.8|5807.8|5813.8|5807.8|5814.3|5808.3|5813.3|5807.3|1
1641867900000|2022-01-11 02:25:00|5814.2|5808.2|5814.4|5808.4|5815.8|5809.8|5811.9|5805.9|16
1641868200000|2022-01-11 02:30:00|5814.1|5808.1|5812.6|5806.6|5814.4|5808.4|5810.6|5804.6|66
1641868500000|2022-01-11 02:35:00|5811.2|5805.2|5810.2|5804.2|5813.1|5807.1|5808.8|5802.8|16
1641868800000|2022-01-11 02:40:00|5809.2|5803.2|5803.5|5797.5|5811.7|5805.7|5803.5|5797.5|47
1641869100000|2022-01-11 02:45:00|5803.8|5797.8|5808.1|5802.1|5808.1|5802.1|5803.8|5797.8|6
1641869400000|2022-01-11 02:50:00|5808.6|5802.6|5814.3|5808.3|5814.7|5808.7|5808.1|5802.1|19
1641869700000|2022-01-11 02:55:00|5814.2|5808.2|5827.2|5821.2|5827.6|5821.6|5814.2|5808.2|562
1641870000000|2022-01-11 03:00:00|5827.1|5821.1|5824.1|5818.1|5828|5822|5821.5|5815.5|38
1641870300000|2022-01-11 03:05:00|5823.5|5817.5|5834.5|5828.5|5836.5|5830.5|5823.5|5817.5|67
1641870600000|2022-01-11 03:10:00|5834.1|5828.1|5831|5825|5834.1|5828.1|5830|5824|17
1641870900000|2022-01-11 03:15:00|5831.5|5825.5|5829.1|5823.1|5834.5|5828.5|5828.6|5822.6|11
1641871200000|2022-01-11 03:20:00|5829.5|5823.5|5832.5|5826.5|5832.9|5826.9|5829.5|5823.5|5
1641871500000|2022-01-11 03:25:00|5832.8|5826.8|5843.9|5837.9|5847|5841|5832.8|5826.8|91
1641871800000|2022-01-11 03:30:00|5843.1|5837.1|5841.1|5835.1|5843.5|5837.5|5840.6|5834.6|6
1641872100000|2022-01-11 03:35:00|5840.6|5834.6|5841.4|5835.4|5841.5|5835.5|5840.1|5834.1|3
1641872400000|2022-01-11 03:40:00|5841.5|5835.5|5849.5|5843.5|5851.4|5845.4|5841|5835|36
1641872700000|2022-01-11 03:45:00|5849.9|5843.9|5854.7|5848.7|5855.2|5849.2|5849.9|5843.9|16
1641873000000|2022-01-11 03:50:00|5854.6|5848.6|5853.5|5847.5|5857|5851|5852|5846|29
1641873300000|2022-01-11 03:55:00|5853.4|5847.4|5849.5|5843.5|5853.4|5847.4|5849.5|5843.5|5
1641873600000|2022-01-11 04:00:00|5849.9|5843.9|5847.6|5841.6|5850|5844|5847.6|5841.6|4
1641873900000|2022-01-11 04:05:00|5847.2|5841.2|5844.6|5838.6|5847.2|5841.2|5844.6|5838.6|7
1641874200000|2022-01-11 04:10:00|5845|5839|5844.5|5838.5|5845|5839|5844|5838|11
1641874500000|2022-01-11 04:15:00|5844|5838|5844.5|5838.5|5844.5|5838.5|5844|5838|0
1641874800000|2022-01-11 04:20:00|5844.6|5838.6|5843.5|5837.5|5844.6|5838.6|5843.5|5837.5|5
1641875100000|2022-01-11 04:25:00|5843.3|5837.3|5841|5835|5843.3|5837.3|5841|5835|5
1641875400000|2022-01-11 04:30:00|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|7
1641875700000|2022-01-11 04:35:00|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|5
1641876000000|2022-01-11 04:40:00|5840.6|5834.6|5842.1|5836.1|5843|5837|5840.6|5834.6|8
1641876600000|2022-01-11 04:50:00|5841.1|5835.1|5841.5|5835.5|5841.5|5835.5|5841.1|5835.1|3
1641876900000|2022-01-11 04:55:00|5841.1|5835.1|5840.6|5834.6|5841.1|5835.1|5840.6|5834.6|2
1641877200000|2022-01-11 05:00:00|5840.1|5834.1|5839|5833|5840.1|5834.1|5839|5833|20
1641877500000|2022-01-11 05:05:00|5839.5|5833.5|5839.4|5833.4|5839.5|5833.5|5839|5833|6
1641877800000|2022-01-11 05:10:00|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|5839.5|5833.5|0
1641878100000|2022-01-11 05:15:00|5839.9|5833.9|5840|5834|5840.5|5834.5|5839|5833|7
1641878400000|2022-01-11 05:20:00|5839.5|5833.5|5837.5|5831.5|5839.5|5833.5|5837.1|5831.1|4
1641878700000|2022-01-11 05:25:00|5837.1|5831.1|5831.5|5825.5|5837.1|5831.1|5829.5|5823.5|32
1641879000000|2022-01-11 05:30:00|5831.4|5825.4|5835|5829|5835.5|5829.5|5829.1|5823.1|11
1641879300000|2022-01-11 05:35:00|5835.4|5829.4|5836.5|5830.5|5839|5833|5835.1|5829.1|7
1641879600000|2022-01-11 05:40:00|5836.1|5830.1|5841.2|5835.2|5841.2|5835.2|5834|5828|14
1641879900000|2022-01-11 05:45:00|5839.7|5833.7|5836.5|5830.5|5839.7|5833.7|5835.7|5829.7|2
1641880200000|2022-01-11 05:50:00|5836.1|5830.1|5841.2|5835.2|5841.7|5835.7|5836|5830|14
1641880500000|2022-01-11 05:55:00|5841.1|5835.1|5833.1|5827.1|5841.1|5835.1|5832.6|5826.6|3
1641880800000|2022-01-11 06:00:00|5833.2|5827.2|5824.6|5818.6|5835.5|5829.5|5822.7|5816.7|14
1641881100000|2022-01-11 06:05:00|5824.7|5818.7|5818.8|5812.8|5825.9|5819.9|5818.8|5812.8|14
1641881400000|2022-01-11 06:10:00|5818.1|5812.1|5814.8|5808.8|5818.4|5812.4|5813.8|5807.8|8
1641881700000|2022-01-11 06:15:00|5815.5|5809.5|5815.8|5809.8|5816.6|5810.6|5813.3|5807.3|12
1641882000000|2022-01-11 06:20:00|5816.1|5810.1|5814.8|5808.8|5816.6|5810.6|5814.8|5808.8|8
1641882300000|2022-01-11 06:25:00|5814.4|5808.4|5821.3|5815.3|5821.4|5815.4|5813.8|5807.8|21
1641882600000|2022-01-11 06:30:00|5820.9|5814.9|5825.8|5819.8|5825.8|5819.8|5820.3|5814.3|9
1641882900000|2022-01-11 06:35:00|5826.1|5820.1|5827.4|5821.4|5831.5|5825.5|5824.3|5818.3|15
1641883200000|2022-01-11 06:40:00|5827.9|5821.9|5829.4|5823.4|5829.9|5823.9|5826.1|5820.1|4
1641883500000|2022-01-11 06:45:00|5829.9|5823.9|5826.6|5820.6|5831.5|5825.5|5826.1|5820.1|63
1641883800000|2022-01-11 06:50:00|5826.7|5820.7|5821.6|5815.6|5827.1|5821.1|5821.1|5815.1|18
1641884100000|2022-01-11 06:55:00|5821.1|5815.1|5822.5|5816.5|5824|5818|5821.1|5815.1|10
1641884400000|2022-01-11 07:00:00|5822.9|5816.9|5811.7|5805.7|5823|5817|5809.7|5803.7|84
1641884700000|2022-01-11 07:05:00|5812.7|5806.7|5816.7|5810.7|5816.7|5810.7|5812.7|5806.7|6
1641885000000|2022-01-11 07:10:00|5817.2|5811.2|5819.9|5813.9|5819.9|5813.9|5817.2|5811.2|4
1641885300000|2022-01-11 07:15:00|5820.2|5814.2|5822.2|5816.2|5823.6|5817.6|5820.2|5814.2|8
1641885600000|2022-01-11 07:20:00|5822.7|5816.7|5820.2|5814.2|5822.7|5816.7|5818.4|5812.4|6
1641885900000|2022-01-11 07:25:00|5820.6|5814.6|5825.3|5819.3|5825.9|5819.9|5820.6|5814.6|8
1641886200000|2022-01-11 07:30:00|5824.8|5818.8|5826.6|5820.6|5827.1|5821.1|5822.3|5816.3|12
1641886500000|2022-01-11 07:35:00|5825.6|5819.6|5832.8|5826.8|5832.8|5826.8|5825.6|5819.6|11
1641886800000|2022-01-11 07:40:00|5833.6|5827.6|5836.4|5830.4|5837|5831|5832.6|5826.6|20
1641887100000|2022-01-11 07:45:00|5836|5830|5835.6|5829.6|5837.9|5831.9|5830.9|5824.9|27
1641887400000|2022-01-11 07:50:00|5836.4|5830.4|5832.5|5826.5|5836.4|5830.4|5832.5|5826.5|3
1641887700000|2022-01-11 07:55:00|5832.6|5826.6|5832.5|5826.5|5833.5|5827.5|5831.6|5825.6|13
1641888000000|2022-01-11 08:00:00|5833|5827|5835.5|5829.5|5836.5|5830.5|5833|5827|17
1641888300000|2022-01-11 08:05:00|5836|5830|5832.4|5826.4|5837.4|5831.4|5832.4|5826.4|18
1641888600000|2022-01-11 08:10:00|5831.9|5825.9|5833.4|5827.4|5833.4|5827.4|5830.5|5824.5|29
1641888900000|2022-01-11 08:15:00|5833.5|5827.5|5844.5|5838.5|5845.5|5839.5|5833.5|5827.5|36
1641889200000|2022-01-11 08:20:00|5844.9|5838.9|5839|5833|5847|5841|5839|5833|25
1641889500000|2022-01-11 08:25:00|5838.1|5832.1|5831.5|5825.5|5838.5|5832.5|5829.6|5823.6|28
1641889800000|2022-01-11 08:30:00|5831.1|5825.1|5826.5|5820.5|5831.1|5825.1|5825.5|5819.5|22
1641890100000|2022-01-11 08:35:00|5826|5820|5830.5|5824.5|5833.5|5827.5|5826|5820|12
1641890400000|2022-01-11 08:40:00|5833|5827|5828|5822|5833|5827|5826|5820|17
1641890700000|2022-01-11 08:45:00|5827.8|5821.8|5837|5831|5837|5831|5825.5|5819.5|19
1641891000000|2022-01-11 08:50:00|5837.4|5831.4|5835|5829|5838|5832|5834.5|5828.5|11
1641891300000|2022-01-11 08:55:00|5834.5|5828.5|5838|5832|5838|5832|5834.5|5828.5|4
1641891600000|2022-01-11 09:00:00|5838.4|5832.4|5830.5|5824.5|5841|5835|5829|5823|20
1641891900000|2022-01-11 09:05:00|5830.9|5824.9|5834.5|5828.5|5835|5829|5830.9|5824.9|5
1641892200000|2022-01-11 09:10:00|5836|5830|5841|5835|5841.5|5835.5|5834|5828|19
1641892500000|2022-01-11 09:15:00|5841.4|5835.4|5845.5|5839.5|5845.5|5839.5|5841|5835|11
1641892800000|2022-01-11 09:20:00|5849|5843|5847.8|5841.8|5853.2|5847.2|5846.4|5840.4|55
1641893100000|2022-01-11 09:25:00|5846.9|5840.9|5839.3|5833.3|5848.3|5842.3|5838.8|5832.8|18
1641893400000|2022-01-11 09:30:00|5839.8|5833.8|5842|5836|5842|5836|5834.5|5828.5|19
1641893700000|2022-01-11 09:35:00|5842.4|5836.4|5842.8|5836.8|5844.2|5838.2|5839.5|5833.5|29
1641894000000|2022-01-11 09:40:00|5843.2|5837.2|5844.9|5838.9|5846.9|5840.9|5842.5|5836.5|17
1641894300000|2022-01-11 09:45:00|5845.3|5839.3|5844.4|5838.4|5845.4|5839.4|5842.9|5836.9|12
1641894600000|2022-01-11 09:50:00|5844.9|5838.9|5843.2|5837.2|5846.7|5840.7|5842.8|5836.8|20
1641894900000|2022-01-11 09:55:00|5842.8|5836.8|5834.2|5828.2|5843.2|5837.2|5831.3|5825.3|48
1641895200000|2022-01-11 10:00:00|5834.7|5828.7|5836.3|5830.3|5839.3|5833.3|5834.3|5828.3|19
1641895500000|2022-01-11 10:05:00|5839.3|5833.3|5841.4|5835.4|5845.3|5839.3|5838.3|5832.3|41
1641895800000|2022-01-11 10:10:00|5841|5835|5843.8|5837.8|5844.3|5838.3|5839.8|5833.8|19
1641896100000|2022-01-11 10:15:00|5844.2|5838.2|5843.3|5837.3|5847.3|5841.3|5840.3|5834.3|33
1641896400000|2022-01-11 10:20:00|5844.8|5838.8|5842.8|5836.8|5844.8|5838.8|5838.4|5832.4|10
1641896700000|2022-01-11 10:25:00|5841.9|5835.9|5839.3|5833.3|5843.8|5837.8|5839.3|5833.3|13
1641897000000|2022-01-11 10:30:00|5838.9|5832.9|5840.4|5834.4|5840.4|5834.4|5838.3|5832.3|2
1641897300000|2022-01-11 10:35:00|5840.8|5834.8|5843.3|5837.3|5845.8|5839.8|5840.8|5834.8|10
1641897600000|2022-01-11 10:40:00|5844.3|5838.3|5845.3|5839.3|5847.2|5841.2|5843.8|5837.8|7
1641897900000|2022-01-11 10:45:00|5846.1|5840.1|5843.3|5837.3|5849.3|5843.3|5842.8|5836.8|18
1641898200000|2022-01-11 10:50:00|5843.8|5837.8|5850.3|5844.3|5852.2|5846.2|5843.8|5837.8|12
1641898500000|2022-01-11 10:55:00|5849.8|5843.8|5852.7|5846.7|5852.7|5846.7|5849.3|5843.3|27
1641898800000|2022-01-11 11:00:00|5852.3|5846.3|5848.8|5842.8|5852.3|5846.3|5845.8|5839.8|28
1641899100000|2022-01-11 11:05:00|5848.3|5842.3|5849.8|5843.8|5851.3|5845.3|5848.2|5842.2|81
1641899400000|2022-01-11 11:10:00|5850.2|5844.2|5851.3|5845.3|5851.3|5845.3|5850.2|5844.2|15
1641899700000|2022-01-11 11:15:00|5850.7|5844.7|5851.3|5845.3|5851.3|5845.3|5849.3|5843.3|14
1641900000000|2022-01-11 11:20:00|5849.4|5843.4|5847.7|5841.7|5849.8|5843.8|5845.9|5839.9|17
1641900300000|2022-01-11 11:25:00|5848.2|5842.2|5842.8|5836.8|5850.2|5844.2|5842.8|5836.8|13
1641900600000|2022-01-11 11:30:00|5842.7|5836.7|5843.3|5837.3|5843.3|5837.3|5840.4|5834.4|13
1641900900000|2022-01-11 11:35:00|5842.3|5836.3|5848.3|5842.3|5849.2|5843.2|5841.2|5835.2|16
1641901200000|2022-01-11 11:40:00|5848.8|5842.8|5848.6|5842.6|5851.2|5845.2|5848.1|5842.1|134
1641901500000|2022-01-11 11:45:00|5847.6|5841.6|5850.6|5844.6|5850.6|5844.6|5847.2|5841.2|4
1641901800000|2022-01-11 11:50:00|5850.2|5844.2|5849.6|5843.6|5850.6|5844.6|5849.1|5843.1|5
1641902100000|2022-01-11 11:55:00|5848.6|5842.6|5848.6|5842.6|5850.6|5844.6|5843.3|5837.3|15
1641902400000|2022-01-11 12:00:00|5848.1|5842.1|5848.4|5842.4|5849.1|5843.1|5845.6|5839.6|17
1641902700000|2022-01-11 12:05:00|5848.9|5842.9|5849.6|5843.6|5850.6|5844.6|5848.9|5842.9|84
1641903000000|2022-01-11 12:10:00|5850.1|5844.1|5840.4|5834.4|5850.1|5844.1|5840.1|5834.1|21
1641903300000|2022-01-11 12:15:00|5840.6|5834.6|5837.7|5831.7|5841.3|5835.3|5836.8|5830.8|59
1641903600000|2022-01-11 12:20:00|5838.2|5832.2|5844.2|5838.2|5844.2|5838.2|5836.7|5830.7|36
1641903900000|2022-01-11 12:25:00|5843.7|5837.7|5838.2|5832.2|5844.2|5838.2|5838.1|5832.1|34
1641904200000|2022-01-11 12:30:00|5840.2|5834.2|5844.8|5838.8|5846|5840|5838.3|5832.3|29
1641904500000|2022-01-11 12:35:00|5845.2|5839.2|5845.3|5839.3|5850.8|5844.8|5844.8|5838.8|26
1641904800000|2022-01-11 12:40:00|5844.8|5838.8|5850.6|5844.6|5850.6|5844.6|5844.8|5838.8|495
1641905100000|2022-01-11 12:45:00|5850.5|5844.5|5850|5844|5850.5|5844.5|5848.6|5842.6|50
1641905400000|2022-01-11 12:50:00|5849.6|5843.6|5849.1|5843.1|5850.6|5844.6|5848.6|5842.6|35
1641905700000|2022-01-11 12:55:00|5848.1|5842.1|5854.6|5848.6|5854.6|5848.6|5845.6|5839.6|60
1641906000000|2022-01-11 13:00:00|5853.6|5847.6|5864.1|5858.1|5870.1|5864.1|5853.6|5847.6|84
1641906300000|2022-01-11 13:05:00|5862.6|5856.6|5860.6|5854.6|5865.5|5859.5|5860.2|5854.2|47
1641906600000|2022-01-11 13:10:00|5861.1|5855.1|5860.1|5854.1|5867|5861|5859.5|5853.5|45
1641906900000|2022-01-11 13:15:00|5861.1|5855.1|5862.5|5856.5|5867|5861|5861.1|5855.1|63
1641907200000|2022-01-11 13:20:00|5862.1|5856.1|5864.1|5858.1|5864.6|5858.6|5860.7|5854.7|30
1641907500000|2022-01-11 13:25:00|5863.5|5857.5|5864.5|5858.5|5864.6|5858.6|5859.6|5853.6|59
1641907800000|2022-01-11 13:30:00|5864.6|5858.6|5858|5852|5864.6|5858.6|5854.1|5848.1|123
1641908100000|2022-01-11 13:35:00|5858.1|5852.1|5856.1|5850.1|5860.6|5854.6|5855.1|5849.1|70
1641908400000|2022-01-11 13:40:00|5856|5850|5850.1|5844.1|5856.6|5850.6|5847.1|5841.1|59
1641911400000|2022-01-11 14:30:00|5843.3|5837.3|5832.5|5826.5|5864.8|5858.8|5821.8|5815.8|1074
1641911700000|2022-01-11 14:35:00|5832.8|5826.8|5808.6|5802.6|5838.1|5832.1|5807.3|5801.3|1162
1641912000000|2022-01-11 14:40:00|5811.1|5805.1|5790.6|5784.6|5815.6|5809.6|5777.3|5771.3|1224
1641912300000|2022-01-11 14:45:00|5790.2|5784.2|5801.5|5795.5|5804.5|5798.5|5771.6|5765.6|638
1641912600000|2022-01-11 14:50:00|5801|5795|5809.8|5803.8|5813.8|5807.8|5793.8|5787.8|552
1641912900000|2022-01-11 14:55:00|5810.8|5804.8|5831.7|5825.7|5832.2|5826.2|5807|5801|487
1641913200000|2022-01-11 15:00:00|5832|5826|5834|5828|5843.1|5837.1|5828.5|5822.5|416
1641913500000|2022-01-11 15:05:00|5833.6|5827.6|5835.4|5829.4|5841|5835|5832.2|5826.2|272
1641913800000|2022-01-11 15:10:00|5834.9|5828.9|5824.4|5818.4|5836.5|5830.5|5823.4|5817.4|177
1641914100000|2022-01-11 15:15:00|5823.5|5817.5|5835.4|5829.4|5836|5830|5820.7|5814.7|339
1641914400000|2022-01-11 15:20:00|5835.7|5829.7|5832.5|5826.5|5835.9|5829.9|5829.4|5823.4|251
1641914700000|2022-01-11 15:25:00|5832.9|5826.9|5850.9|5844.9|5853.2|5847.2|5832.9|5826.9|292
1641915000000|2022-01-11 15:30:00|5850.5|5844.5|5850.1|5844.1|5859.9|5853.9|5844.4|5838.4|518
1641915300000|2022-01-11 15:35:00|5850|5844|5834.6|5828.6|5852|5846|5830.1|5824.1|313
1641915600000|2022-01-11 15:40:00|5831.6|5825.6|5825.6|5819.6|5833|5827|5817.2|5811.2|463
1641915900000|2022-01-11 15:45:00|5825.9|5819.9|5819.6|5813.6|5831.6|5825.6|5819.6|5813.6|287
1641916200000|2022-01-11 15:50:00|5819.1|5813.1|5805.9|5799.9|5819.1|5813.1|5799.1|5793.1|342
1641916500000|2022-01-11 15:55:00|5808.7|5802.7|5824.9|5818.9|5825.1|5819.1|5807.4|5801.4|191
1641916800000|2022-01-11 16:00:00|5824.7|5818.7|5837.6|5831.6|5839.6|5833.6|5822.2|5816.2|291
1641917100000|2022-01-11 16:05:00|5838.1|5832.1|5842.7|5836.7|5842.9|5836.9|5834.9|5828.9|199
1641917400000|2022-01-11 16:10:00|5844.6|5838.6|5863.2|5857.2|5864.6|5858.6|5844.6|5838.6|519
1641917700000|2022-01-11 16:15:00|5862.7|5856.7|5858.9|5852.9|5873.9|5867.9|5858.4|5852.4|482
1641918000000|2022-01-11 16:20:00|5859.9|5853.9|5845.1|5839.1|5859.9|5853.9|5839.1|5833.1|256
1641918300000|2022-01-11 16:25:00|5845.5|5839.5|5852.1|5846.1|5854.1|5848.1|5844.6|5838.6|184
1641918600000|2022-01-11 16:30:00|5852.2|5846.2|5864.6|5858.6|5864.6|5858.6|5851.7|5845.7|479
1641918900000|2022-01-11 16:35:00|5867.1|5861.1|5881.1|5875.1|5885.4|5879.4|5867.1|5861.1|453
1641919200000|2022-01-11 16:40:00|5881.6|5875.6|5878.7|5872.7|5897.2|5891.2|5878.7|5872.7|281
1641919500000|2022-01-11 16:45:00|5878.2|5872.2|5894.1|5888.1|5895.6|5889.6|5873.4|5867.4|444
1641919800000|2022-01-11 16:50:00|5894.6|5888.6|5902.4|5896.4|5907.4|5901.4|5894|5888|452
1641920100000|2022-01-11 16:55:00|5903.9|5897.9|5884|5878|5903.9|5897.9|5882.7|5876.7|280
1641920400000|2022-01-11 17:00:00|5884.4|5878.4|5879.7|5873.7|5887.4|5881.4|5877.5|5871.5|163
1641920700000|2022-01-11 17:05:00|5880.2|5874.2|5890.9|5884.9|5893.2|5887.2|5878.9|5872.9|247
1641921000000|2022-01-11 17:10:00|5891.4|5885.4|5888.1|5882.1|5893.6|5887.6|5887.6|5881.6|180
1641921300000|2022-01-11 17:15:00|5888.6|5882.6|5889.7|5883.7|5890.2|5884.2|5884.5|5878.5|131
1641921600000|2022-01-11 17:20:00|5889.4|5883.4|5886.8|5880.8|5890.3|5884.3|5885.8|5879.8|179
1641921900000|2022-01-11 17:25:00|5886.9|5880.9|5887.9|5881.9|5888.4|5882.4|5885.4|5879.4|104
1641922200000|2022-01-11 17:30:00|5887.4|5881.4|5885|5879|5897.4|5891.4|5884.6|5878.6|196
1641922500000|2022-01-11 17:35:00|5885.4|5879.4|5893.8|5887.8|5894.3|5888.3|5884.5|5878.5|167
1641922800000|2022-01-11 17:40:00|5893.4|5887.4|5887.9|5881.9|5895.3|5889.3|5887.5|5881.5|96
1641923100000|2022-01-11 17:45:00|5888.3|5882.3|5891.1|5885.1|5896.4|5890.4|5887.8|5881.8|132
1641923400000|2022-01-11 17:50:00|5891.5|5885.5|5906|5900|5909.5|5903.5|5891.5|5885.5|206
1641923700000|2022-01-11 17:55:00|5906.1|5900.1|5906.6|5900.6|5910.6|5904.6|5903.6|5897.6|171
1641924000000|2022-01-11 18:00:00|5906.9|5900.9|5896.1|5890.1|5908.8|5902.8|5895.1|5889.1|124
1641924300000|2022-01-11 18:05:00|5896.5|5890.5|5899.6|5893.6|5901.6|5895.6|5893.8|5887.8|62
1641924600000|2022-01-11 18:10:00|5900|5894|5903.8|5897.8|5904.3|5898.3|5899.6|5893.6|88
1641924900000|2022-01-11 18:15:00|5903.4|5897.4|5903.8|5897.8|5908.9|5902.9|5899.6|5893.6|270
1641925200000|2022-01-11 18:20:00|5903.4|5897.4|5896|5890|5905.4|5899.4|5893.6|5887.6|277
1641925500000|2022-01-11 18:25:00|5896.5|5890.5|5902.4|5896.4|5904.4|5898.4|5895.5|5889.5|217
1641925800000|2022-01-11 18:30:00|5902.9|5896.9|5904.6|5898.6|5907.3|5901.3|5902|5896|206
1641926100000|2022-01-11 18:35:00|5905|5899|5906.8|5900.8|5910.1|5904.1|5904.5|5898.5|405
1641926400000|2022-01-11 18:40:00|5907.1|5901.1|5911.4|5905.4|5912.5|5906.5|5906.8|5900.8|331
1641926700000|2022-01-11 18:45:00|5911.8|5905.8|5905.8|5899.8|5911.8|5905.8|5905.3|5899.3|364
1641927000000|2022-01-11 18:50:00|5906.1|5900.1|5903.6|5897.6|5909.1|5903.1|5902.1|5896.1|168
1641927300000|2022-01-11 18:55:00|5904|5898|5897.4|5891.4|5905.1|5899.1|5896|5890|929
1641927600000|2022-01-11 19:00:00|5897.8|5891.8|5895|5889|5903.1|5897.1|5893.8|5887.8|352
1641927900000|2022-01-11 19:05:00|5894.6|5888.6|5889.9|5883.9|5899.3|5893.3|5886.8|5880.8|411
1641928200000|2022-01-11 19:10:00|5890.8|5884.8|5893.5|5887.5|5901.3|5895.3|5880.3|5874.3|1578
1641928500000|2022-01-11 19:15:00|5894|5888|5893.6|5887.6|5899.5|5893.5|5891.1|5885.1|430
1641949200000|2022-01-12 01:00:00|5889.6|5883.6|5881.7|5875.7|5893.7|5887.7|5880.6|5874.6|115
1641949500000|2022-01-12 01:05:00|5882.7|5876.7|5886.1|5880.1|5889.2|5883.2|5881.1|5875.1|82
1641949800000|2022-01-12 01:10:00|5886.7|5880.7|5885.3|5879.3|5886.7|5880.7|5883.7|5877.7|72
1641950100000|2022-01-12 01:15:00|5885.2|5879.2|5883.4|5877.4|5892.4|5886.4|5882.4|5876.4|34
1641950400000|2022-01-12 01:20:00|5882.9|5876.9|5880.4|5874.4|5884.4|5878.4|5879.9|5873.9|28
1641950700000|2022-01-12 01:25:00|5880.6|5874.6|5878.9|5872.9|5881.9|5875.9|5877.4|5871.4|42
1641951000000|2022-01-12 01:30:00|5879.4|5873.4|5887.4|5881.4|5888.4|5882.4|5879.4|5873.4|36
1641951300000|2022-01-12 01:35:00|5887.1|5881.1|5894.9|5888.9|5898.8|5892.8|5887.1|5881.1|55
1641951600000|2022-01-12 01:40:00|5894.6|5888.6|5902.4|5896.4|5906.4|5900.4|5894.6|5888.6|49
1641951900000|2022-01-12 01:45:00|5902.1|5896.1|5900.9|5894.9|5904.6|5898.6|5900.2|5894.2|16
1641952200000|2022-01-12 01:50:00|5901.4|5895.4|5897.9|5891.9|5902.9|5896.9|5897.1|5891.1|12
1641952500000|2022-01-12 01:55:00|5898.1|5892.1|5896.9|5890.9|5899.4|5893.4|5896.9|5890.9|10
1641952800000|2022-01-12 02:00:00|5896.6|5890.6|5894.9|5888.9|5896.6|5890.6|5893.9|5887.9|10
1641953100000|2022-01-12 02:05:00|5895.8|5889.8|5897.4|5891.4|5899.4|5893.4|5895.8|5889.8|9
1641953400000|2022-01-12 02:10:00|5897.8|5891.8|5900.4|5894.4|5901.9|5895.9|5897.6|5891.6|11
1641953700000|2022-01-12 02:15:00|5900.2|5894.2|5898.9|5892.9|5900.9|5894.9|5897.9|5891.9|8
1641954000000|2022-01-12 02:20:00|5899.3|5893.3|5902.4|5896.4|5902.4|5896.4|5899.3|5893.3|20
1641954300000|2022-01-12 02:25:00|5902.9|5896.9|5903.9|5897.9|5904.9|5898.9|5902.9|5896.9|11
1641954600000|2022-01-12 02:30:00|5900.3|5894.3|5896.6|5890.6|5901.9|5895.9|5896.1|5890.1|17
1641954900000|2022-01-12 02:35:00|5896.9|5890.9|5892.4|5886.4|5897.1|5891.1|5892.4|5886.4|13
1641955200000|2022-01-12 02:40:00|5892.6|5886.6|5894.3|5888.3|5894.6|5888.6|5892.6|5886.6|20
1641955500000|2022-01-12 02:45:00|5894.1|5888.1|5891.2|5885.2|5894.7|5888.7|5889.2|5883.2|5
1641955800000|2022-01-12 02:50:00|5891.6|5885.6|5890.6|5884.6|5891.7|5885.7|5890.1|5884.1|10
1641956100000|2022-01-12 02:55:00|5894.4|5888.4|5900.8|5894.8|5900.8|5894.8|5894.4|5888.4|11
1641956400000|2022-01-12 03:00:00|5900.9|5894.9|5899.4|5893.4|5902.3|5896.3|5899.4|5893.4|7
1641956700000|2022-01-12 03:05:00|5900.6|5894.6|5903.4|5897.4|5907.2|5901.2|5899.4|5893.4|30
1641957000000|2022-01-12 03:10:00|5903.6|5897.6|5908.9|5902.9|5909.4|5903.4|5903.6|5897.6|5
1641957300000|2022-01-12 03:15:00|5909.3|5903.3|5907.9|5901.9|5909.4|5903.4|5905.1|5899.1|7
1641957600000|2022-01-12 03:20:00|5908.3|5902.3|5918.8|5912.8|5919.9|5913.9|5908.3|5902.3|42
1641957900000|2022-01-12 03:25:00|5918.9|5912.9|5917.9|5911.9|5920.9|5914.9|5917.9|5911.9|25
1641958200000|2022-01-12 03:30:00|5918.9|5912.9|5916.8|5910.8|5918.9|5912.9|5916.8|5910.8|4
1641958500000|2022-01-12 03:35:00|5916.9|5910.9|5916.8|5910.8|5917.3|5911.3|5916.4|5910.4|3
1641958800000|2022-01-12 03:40:00|5916.3|5910.3|5916.4|5910.4|5917.6|5911.6|5916.3|5910.3|7
1641959100000|2022-01-12 03:45:00|5916.1|5910.1|5917.3|5911.3|5917.8|5911.8|5915.9|5909.9|17
1641959400000|2022-01-12 03:50:00|5917.8|5911.8|5919.9|5913.9|5922.1|5916.1|5917.3|5911.3|20
1641959700000|2022-01-12 03:55:00|5920.7|5914.7|5919.9|5913.9|5921.4|5915.4|5919.4|5913.4|5
1641960000000|2022-01-12 04:00:00|5920.7|5914.7|5920.4|5914.4|5921.8|5915.8|5919.9|5913.9|12
1641960300000|2022-01-12 04:05:00|5920.1|5914.1|5918.9|5912.9|5921.9|5915.9|5918.9|5912.9|3
1641960600000|2022-01-12 04:10:00|5919.4|5913.4|5920.6|5914.6|5920.9|5914.9|5918.9|5912.9|14
1641960900000|2022-01-12 04:15:00|5920.9|5914.9|5922.6|5916.6|5922.9|5916.9|5920.9|5914.9|8
1641961200000|2022-01-12 04:20:00|5922.4|5916.4|5921.1|5915.1|5922.9|5916.9|5921.1|5915.1|2
1641961500000|2022-01-12 04:25:00|5921.4|5915.4|5920.6|5914.6|5921.5|5915.5|5920.6|5914.6|4
1641961800000|2022-01-12 04:30:00|5920.2|5914.2|5916|5910|5920.6|5914.6|5916|5910|13
1641962100000|2022-01-12 04:35:00|5916.2|5910.2|5917.5|5911.5|5918|5912|5916.2|5910.2|3
1641962400000|2022-01-12 04:40:00|5916.5|5910.5|5917|5911|5917.5|5911.5|5916.5|5910.5|2
1641962700000|2022-01-12 04:45:00|5917.5|5911.5|5917|5911|5919|5913|5917|5911|2
1641963000000|2022-01-12 04:50:00|5916.5|5910.5|5917|5911|5917.5|5911.5|5916.5|5910.5|1
1641963300000|2022-01-12 04:55:00|5917.3|5911.3|5918|5912|5919|5913|5917|5911|4
1641963600000|2022-01-12 05:00:00|5917.6|5911.6|5917|5911|5917.6|5911.6|5916.5|5910.5|0
1641963900000|2022-01-12 05:05:00|5916.5|5910.5|5916.5|5910.5|5917|5911|5916|5910|0
1641964200000|2022-01-12 05:10:00|5917|5911|5918|5912|5920|5914|5916|5910|9
1641964500000|2022-01-12 05:15:00|5918.3|5912.3|5919|5913|5919.5|5913.5|5918.3|5912.3|2
1641964800000|2022-01-12 05:20:00|5918.8|5912.8|5918|5912|5918.8|5912.8|5917|5911|2
1641965100000|2022-01-12 05:25:00|5917.5|5911.5|5918|5912|5918.5|5912.5|5917|5911|2
1641965400000|2022-01-12 05:30:00|5917.6|5911.6|5916.5|5910.5|5918.8|5912.8|5916.2|5910.2|15
1641965700000|2022-01-12 05:35:00|5917|5911|5919.3|5913.3|5919.5|5913.5|5916.5|5910.5|7
1641966000000|2022-01-12 05:40:00|5918.5|5912.5|5916.3|5910.3|5918.8|5912.8|5916.1|5910.1|9
1641966300000|2022-01-12 05:45:00|5912.5|5906.5|5913.5|5907.5|5913.5|5907.5|5912.5|5906.5|5
1641966600000|2022-01-12 05:50:00|5913|5907|5916.8|5910.8|5916.8|5910.8|5913|5907|3
1641966900000|2022-01-12 05:55:00|5916|5910|5916.5|5910.5|5917|5911|5915.5|5909.5|3
1641967200000|2022-01-12 06:00:00|5916.3|5910.3|5917.3|5911.3|5918|5912|5916.3|5910.3|3
1641967500000|2022-01-12 06:05:00|5917.7|5911.7|5915.5|5909.5|5918.5|5912.5|5914|5908|6
1641967800000|2022-01-12 06:10:00|5916|5910|5916.8|5910.8|5917.7|5911.7|5915.5|5909.5|6
1641968100000|2022-01-12 06:15:00|5916.5|5910.5|5915|5909|5917.3|5911.3|5914.5|5908.5|2
1641968400000|2022-01-12 06:20:00|5914.6|5908.6|5913.2|5907.2|5916|5910|5909.2|5903.2|125
1641968700000|2022-01-12 06:25:00|5912.2|5906.2|5905.2|5899.2|5912.7|5906.7|5905.2|5899.2|18
1641969000000|2022-01-12 06:30:00|5906.2|5900.2|5903.7|5897.7|5906.6|5900.6|5902.6|5896.6|31
1641969300000|2022-01-12 06:35:00|5904.2|5898.2|5902.7|5896.7|5906.1|5900.1|5902.2|5896.2|10
1641969600000|2022-01-12 06:40:00|5903.6|5897.6|5897.7|5891.7|5904.7|5898.7|5897.7|5891.7|17
1641969900000|2022-01-12 06:45:00|5897.4|5891.4|5896.2|5890.2|5897.7|5891.7|5895.2|5889.2|14
1641970200000|2022-01-12 06:50:00|5895.9|5889.9|5901.6|5895.6|5901.6|5895.6|5895.7|5889.7|25
1641970500000|2022-01-12 06:55:00|5901.7|5895.7|5904.2|5898.2|5904.6|5898.6|5899.7|5893.7|27
1641970800000|2022-01-12 07:00:00|5904.7|5898.7|5904.2|5898.2|5904.7|5898.7|5903.2|5897.2|4
1641971100000|2022-01-12 07:05:00|5904.4|5898.4|5904.2|5898.2|5904.7|5898.7|5904.2|5898.2|2
1641971400000|2022-01-12 07:10:00|5904.4|5898.4|5911|5905|5911.7|5905.7|5904.4|5898.4|48
1641971700000|2022-01-12 07:15:00|5912|5906|5916.5|5910.5|5917|5911|5912|5906|37
1641972000000|2022-01-12 07:20:00|5915.5|5909.5|5917.5|5911.5|5917.5|5911.5|5912.5|5906.5|18
1641972300000|2022-01-12 07:25:00|5917.8|5911.8|5917.8|5911.8|5918.3|5912.3|5915.3|5909.3|8
1641972600000|2022-01-12 07:30:00|5918.3|5912.3|5919|5913|5919|5913|5916.3|5910.3|9
1641972900000|2022-01-12 07:35:00|5919.3|5913.3|5918.5|5912.5|5919.5|5913.5|5918|5912|8
1641973200000|2022-01-12 07:40:00|5918|5912|5919|5913|5919.5|5913.5|5918|5912|9
1641973500000|2022-01-12 07:45:00|5919.5|5913.5|5918.5|5912.5|5919.5|5913.5|5918|5912|5
1641973800000|2022-01-12 07:50:00|5918.8|5912.8|5916.3|5910.3|5919.8|5913.8|5916.3|5910.3|6
1641974100000|2022-01-12 07:55:00|5916.8|5910.8|5908|5902|5916.8|5910.8|5907|5901|39
1641974400000|2022-01-12 08:00:00|5907.5|5901.5|5907|5901|5909.8|5903.8|5906|5900|5
1641974700000|2022-01-12 08:05:00|5906.8|5900.8|5903|5897|5909|5903|5902|5896|15
1641975000000|2022-01-12 08:10:00|5903.8|5897.8|5915|5909|5915|5909|5903.8|5897.8|19
1641975300000|2022-01-12 08:15:00|5915.3|5909.3|5916.3|5910.3|5918|5912|5913.8|5907.8|8
1641975600000|2022-01-12 08:20:00|5916.5|5910.5|5917|5911|5918|5912|5916.5|5910.5|5
1641975900000|2022-01-12 08:25:00|5916.5|5910.5|5909|5903|5916.7|5910.7|5907|5901|10
1641976200000|2022-01-12 08:30:00|5911|5905|5913.5|5907.5|5917.1|5911.1|5910|5904|17
1641976500000|2022-01-12 08:35:00|5913.8|5907.8|5910.8|5904.8|5915|5909|5907.5|5901.5|11
1641976800000|2022-01-12 08:40:00|5910.5|5904.5|5910.5|5904.5|5914.5|5908.5|5909|5903|7
1641977100000|2022-01-12 08:45:00|5910|5904|5911|5905|5912.5|5906.5|5909.5|5903.5|5
1641977400000|2022-01-12 08:50:00|5912|5906|5920|5914|5920.5|5914.5|5912|5906|15
1641977700000|2022-01-12 08:55:00|5917.5|5911.5|5917.5|5911.5|5919|5913|5917.5|5911.5|12
1641978000000|2022-01-12 09:00:00|5916.5|5910.5|5922.5|5916.5|5925|5919|5915|5909|63
1641978300000|2022-01-12 09:05:00|5923|5917|5918.9|5912.9|5924|5918|5918.9|5912.9|12
1641978600000|2022-01-12 09:10:00|5918.7|5912.7|5917|5911|5918.7|5912.7|5916.1|5910.1|15
1641978900000|2022-01-12 09:15:00|5917.4|5911.4|5919|5913|5919|5913|5916.5|5910.5|22
1641979200000|2022-01-12 09:20:00|5918.6|5912.6|5919|5913|5919|5913|5918|5912|25
1641979500000|2022-01-12 09:25:00|5918.5|5912.5|5913.1|5907.1|5919|5913|5913.1|5907.1|32
1641979800000|2022-01-12 09:30:00|5913.2|5907.2|5913.7|5907.7|5915.1|5909.1|5913.1|5907.1|26
1641980100000|2022-01-12 09:35:00|5913.4|5907.4|5908.7|5902.7|5914.6|5908.6|5908.1|5902.1|56
1641980400000|2022-01-12 09:40:00|5908.6|5902.6|5909.6|5903.6|5911.1|5905.1|5902.2|5896.2|39
1641980700000|2022-01-12 09:45:00|5910.1|5904.1|5901.2|5895.2|5912.1|5906.1|5900.6|5894.6|22
1641981000000|2022-01-12 09:50:00|5900.7|5894.7|5902.4|5896.4|5907.2|5901.2|5900.2|5894.2|42
1641981300000|2022-01-12 09:55:00|5903.2|5897.2|5898.7|5892.7|5903.2|5897.2|5897.2|5891.2|74
1641981600000|2022-01-12 10:00:00|5899.1|5893.1|5893.2|5887.2|5899.1|5893.1|5892.7|5886.7|28
1641981900000|2022-01-12 10:05:00|5894.2|5888.2|5891.7|5885.7|5894.7|5888.7|5890.5|5884.5|27
1641982200000|2022-01-12 10:10:00|5888.1|5882.1|5886.3|5880.3|5890.2|5884.2|5886.3|5880.3|35
1641982500000|2022-01-12 10:15:00|5885.3|5879.3|5881.8|5875.8|5885.3|5879.3|5879.4|5873.4|61
1641982800000|2022-01-12 10:20:00|5881.4|5875.4|5883.9|5877.9|5884.8|5878.8|5880.9|5874.9|7
1641983100000|2022-01-12 10:25:00|5884.4|5878.4|5883.9|5877.9|5886.1|5880.1|5883.4|5877.4|15
1641983400000|2022-01-12 10:30:00|5883.5|5877.5|5881.8|5875.8|5883.5|5877.5|5879.4|5873.4|90
1641983700000|2022-01-12 10:35:00|5882.3|5876.3|5891.3|5885.3|5892.1|5886.1|5882.3|5876.3|48
1641984000000|2022-01-12 10:40:00|5891.1|5885.1|5891.8|5885.8|5892.3|5886.3|5891.1|5885.1|15
1641984300000|2022-01-12 10:45:00|5892.8|5886.8|5896.6|5890.6|5897.6|5891.6|5892.8|5886.8|86
1641984600000|2022-01-12 10:50:00|5895.1|5889.1|5889.8|5883.8|5895.1|5889.1|5885.1|5879.1|68
1641984900000|2022-01-12 10:55:00|5890.3|5884.3|5898.8|5892.8|5899.1|5893.1|5890.3|5884.3|246
1641985200000|2022-01-12 11:00:00|5898.6|5892.6|5896.1|5890.1|5899.3|5893.3|5895|5889|27
1641985500000|2022-01-12 11:05:00|5896.6|5890.6|5898.6|5892.6|5899.1|5893.1|5896|5890|19
1641985800000|2022-01-12 11:10:00|5899|5893|5895.6|5889.6|5902.6|5896.6|5895.6|5889.6|106
1641986100000|2022-01-12 11:15:00|5894.1|5888.1|5893.1|5887.1|5895.6|5889.6|5891.5|5885.5|15
1641986400000|2022-01-12 11:20:00|5893.3|5887.3|5892.8|5886.8|5894.8|5888.8|5892.8|5886.8|5
1641986700000|2022-01-12 11:25:00|5892.3|5886.3|5894.3|5888.3|5894.3|5888.3|5891.8|5885.8|9
1641987000000|2022-01-12 11:30:00|5894.6|5888.6|5896.8|5890.8|5897.8|5891.8|5893|5887|45
1641987300000|2022-01-12 11:35:00|5897.8|5891.8|5903.3|5897.3|5903.3|5897.3|5897.8|5891.8|12
1641987600000|2022-01-12 11:40:00|5904|5898|5912|5906|5915|5909|5904|5898|134
1641987900000|2022-01-12 11:45:00|5912.1|5906.1|5912.9|5906.9|5913.5|5907.5|5910.9|5904.9|15
1641988200000|2022-01-12 11:50:00|5913|5907|5911|5905|5913.9|5907.9|5911|5905|10
1641988500000|2022-01-12 11:55:00|5911.9|5905.9|5911|5905|5912|5906|5911|5905|19
1641988800000|2022-01-12 12:00:00|5911.8|5905.8|5917|5911|5919.4|5913.4|5911|5905|58
1641989100000|2022-01-12 12:05:00|5917.4|5911.4|5911.5|5905.5|5917.5|5911.5|5911.5|5905.5|23
1641989400000|2022-01-12 12:10:00|5911.6|5905.6|5912.1|5906.1|5912.5|5906.5|5911.1|5905.1|13
1641989700000|2022-01-12 12:15:00|5911.8|5905.8|5905.5|5899.5|5913|5907|5905|5899|78
1641990000000|2022-01-12 12:20:00|5906|5900|5909|5903|5909|5903|5904.5|5898.5|29
1641990300000|2022-01-12 12:25:00|5906.5|5900.5|5912|5906|5913|5907|5906|5900|17
1641990600000|2022-01-12 12:30:00|5911.5|5905.5|5909|5903|5911.5|5905.5|5909|5903|18
1641990900000|2022-01-12 12:35:00|5908.5|5902.5|5908.5|5902.5|5909.4|5903.4|5908.5|5902.5|6
1641991200000|2022-01-12 12:40:00|5908.9|5902.9|5906|5900|5908.9|5902.9|5904.5|5898.5|139
1641991500000|2022-01-12 12:45:00|5905.3|5899.3|5904|5898|5908|5902|5901|5895|18
1641991800000|2022-01-12 12:50:00|5903.6|5897.6|5907.5|5901.5|5907.5|5901.5|5903.5|5897.5|10
1641992100000|2022-01-12 12:55:00|5909|5903|5905|5899|5914.5|5908.5|5903|5897|91
1641992400000|2022-01-12 13:00:00|5904.5|5898.5|5902.5|5896.5|5905.9|5899.9|5901.5|5895.5|35
1641992700000|2022-01-12 13:05:00|5901.6|5895.6|5911|5905|5911|5905|5901.1|5895.1|138
1641993000000|2022-01-12 13:10:00|5911.5|5905.5|5911|5905|5912.5|5906.5|5910|5904|19
1641993300000|2022-01-12 13:15:00|5911.9|5905.9|5912.5|5906.5|5914|5908|5903.1|5897.1|70
1641993600000|2022-01-12 13:20:00|5912|5906|5920.2|5914.2|5920.7|5914.7|5909.5|5903.5|366
1641993900000|2022-01-12 13:25:00|5919.9|5913.9|5922.7|5916.7|5923.7|5917.7|5918.2|5912.2|38
1641994200000|2022-01-12 13:30:00|5922.9|5916.9|5923|5917|5925.2|5919.2|5918.2|5912.2|160
1641994500000|2022-01-12 13:35:00|5923.5|5917.5|5929|5923|5935.5|5929.5|5923|5917|162
1641994800000|2022-01-12 13:40:00|5928|5922|5917|5911|5929.1|5923.1|5915.5|5909.5|167
1641997800000|2022-01-12 14:30:00|5911.1|5905.1|5902.9|5896.9|5922.9|5916.9|5891.6|5885.6|968
1641998100000|2022-01-12 14:35:00|5903.4|5897.4|5908|5902|5912.4|5906.4|5893.5|5887.5|396
1641998400000|2022-01-12 14:40:00|5907.9|5901.9|5926.5|5920.5|5934|5928|5903.1|5897.1|475
1641998700000|2022-01-12 14:45:00|5926|5920|5929|5923|5943|5937|5924.9|5918.9|547
1641999000000|2022-01-12 14:50:00|5929.9|5923.9|5924|5918|5938.6|5932.6|5919.4|5913.4|340
1641999300000|2022-01-12 14:55:00|5923|5917|5908.5|5902.5|5931.9|5925.9|5908.1|5902.1|493
1641999600000|2022-01-12 15:00:00|5908.7|5902.7|5875.8|5869.8|5910.8|5904.8|5872.4|5866.4|759
1641999900000|2022-01-12 15:05:00|5876.2|5870.2|5897.7|5891.7|5898.5|5892.5|5871.4|5865.4|478
1642000200000|2022-01-12 15:10:00|5894.7|5888.7|5880.8|5874.8|5903.2|5897.2|5880.8|5874.8|349
1642000500000|2022-01-12 15:15:00|5881.7|5875.7|5865.8|5859.8|5883.2|5877.2|5861.3|5855.3|648
1642000800000|2022-01-12 15:20:00|5866.7|5860.7|5876.3|5870.3|5882.2|5876.2|5861.3|5855.3|263
1642001100000|2022-01-12 15:25:00|5876.8|5870.8|5878.7|5872.7|5881.8|5875.8|5873.9|5867.9|99
1642001400000|2022-01-12 15:30:00|5879.8|5873.8|5881.3|5875.3|5882.5|5876.5|5875.7|5869.7|197
1642001700000|2022-01-12 15:35:00|5881.7|5875.7|5870.4|5864.4|5882.2|5876.2|5867|5861|297
1642002000000|2022-01-12 15:40:00|5870.5|5864.5|5860.7|5854.7|5873.4|5867.4|5859|5853|174
1642002300000|2022-01-12 15:45:00|5860.8|5854.8|5822.3|5816.3|5867.5|5861.5|5821.3|5815.3|659
1642002600000|2022-01-12 15:50:00|5820.9|5814.9|5823.7|5817.7|5833.1|5827.1|5801.7|5795.7|1166
1642002900000|2022-01-12 15:55:00|5823.6|5817.6|5824.3|5818.3|5828|5822|5819.8|5813.8|452
1642003200000|2022-01-12 16:00:00|5822.3|5816.3|5821.8|5815.8|5831.7|5825.7|5819|5813|461
1642003500000|2022-01-12 16:05:00|5821|5815|5807.6|5801.6|5823.8|5817.8|5795.7|5789.7|658
1642003800000|2022-01-12 16:10:00|5807.1|5801.1|5810.6|5804.6|5818.6|5812.6|5805.1|5799.1|257
1642004100000|2022-01-12 16:15:00|5810.1|5804.1|5824.3|5818.3|5824.3|5818.3|5810.1|5804.1|157
1642004400000|2022-01-12 16:20:00|5824.7|5818.7|5826.3|5820.3|5831.4|5825.4|5821.3|5815.3|242
1642004700000|2022-01-12 16:25:00|5826|5820|5831.5|5825.5|5834.8|5828.8|5822.3|5816.3|128
1642005000000|2022-01-12 16:30:00|5831.1|5825.1|5835.2|5829.2|5838.6|5832.6|5822.5|5816.5|276
1642005300000|2022-01-12 16:35:00|5834.8|5828.8|5850.1|5844.1|5853.2|5847.2|5831.2|5825.2|391
1642005600000|2022-01-12 16:40:00|5850.4|5844.4|5846.1|5840.1|5850.6|5844.6|5841|5835|244
1642005900000|2022-01-12 16:45:00|5845.6|5839.6|5845.9|5839.9|5851.6|5845.6|5838.6|5832.6|247
1642006200000|2022-01-12 16:50:00|5842.3|5836.3|5862.5|5856.5|5867.5|5861.5|5836.5|5830.5|288
1642006500000|2022-01-12 16:55:00|5862.4|5856.4|5851.4|5845.4|5863|5857|5840.8|5834.8|415
1642006800000|2022-01-12 17:00:00|5851|5845|5891.9|5885.9|5907.2|5901.2|5816.8|5801.8|1373
1642007100000|2022-01-12 17:05:00|5887.9|5881.9|5900.7|5894.7|5900.7|5894.7|5869.8|5863.8|475
1642007400000|2022-01-12 17:10:00|5901.2|5895.2|5877.2|5871.2|5904.1|5898.1|5875.1|5869.1|437
1642007700000|2022-01-12 17:15:00|5876.5|5870.5|5877.3|5871.3|5885.7|5879.7|5869.2|5863.2|323
1642008000000|2022-01-12 17:20:00|5878.1|5872.1|5890.5|5884.5|5893.4|5887.4|5876.4|5870.4|303
1642008300000|2022-01-12 17:25:00|5890.1|5884.1|5879.7|5873.7|5900.5|5894.5|5877.9|5871.9|299
1642008600000|2022-01-12 17:30:00|5879.2|5873.2|5893.1|5887.1|5894.2|5888.2|5874.7|5868.7|221
1642008900000|2022-01-12 17:35:00|5893.2|5887.2|5898.4|5892.4|5904.4|5898.4|5889.7|5883.7|180
1642009200000|2022-01-12 17:40:00|5898.5|5892.5|5915.6|5909.6|5927.6|5919.5|5897.7|5891.7|425
1642009500000|2022-01-12 17:45:00|5914.7|5908.7|5957.7|5951.7|5965.6|5959.6|5910.7|5904.7|738
1642009800000|2022-01-12 17:50:00|5956.2|5950.2|5946.5|5940.5|5956.5|5950.5|5943.5|5937.5|306
1642010100000|2022-01-12 17:55:00|5947.5|5941.5|5938.5|5932.5|5947.5|5941.5|5935.4|5929.4|230
1642010400000|2022-01-12 18:00:00|5939.2|5933.2|5932|5926|5939.2|5933.2|5923|5917|236
1642010700000|2022-01-12 18:05:00|5933.5|5927.5|5923|5917|5939.3|5933.3|5919.5|5913.5|176
1642011000000|2022-01-12 18:10:00|5923.4|5917.4|5926.9|5920.9|5933|5927|5922.5|5916.5|148
1642011300000|2022-01-12 18:15:00|5927|5921|5937|5931|5937|5931|5925.5|5919.5|162
1642011600000|2022-01-12 18:20:00|5935.9|5929.9|5940|5934|5944|5938|5932.5|5926.5|98
1642011900000|2022-01-12 18:25:00|5940.9|5934.9|5940|5934|5942.9|5936.9|5937.1|5931.1|117
1642012200000|2022-01-12 18:30:00|5940.5|5934.5|5942.2|5936.2|5948.2|5942.2|5939.7|5933.7|178
1642012500000|2022-01-12 18:35:00|5942.7|5936.7|5936.7|5930.7|5946.7|5940.7|5934.7|5928.7|273
1642012800000|2022-01-12 18:40:00|5936.4|5930.4|5929.6|5923.6|5937.2|5931.2|5929.6|5923.6|100
1642013100000|2022-01-12 18:45:00|5930.6|5924.6|5930.7|5924.7|5934.7|5928.7|5929.2|5923.2|136
1642013400000|2022-01-12 18:50:00|5930.9|5924.9|5930|5924|5936.7|5930.7|5926.9|5920.9|251
1642013700000|2022-01-12 18:55:00|5929.9|5923.9|5935.6|5929.6|5937|5931|5927.5|5921.5|193
1642014000000|2022-01-12 19:00:00|5935.1|5929.1|5930.4|5924.4|5937.9|5931.9|5926.6|5920.6|183
1642014300000|2022-01-12 19:05:00|5930|5924|5927.2|5921.2|5934.5|5928.5|5926.7|5920.7|138
1642014600000|2022-01-12 19:10:00|5926.1|5920.1|5945.2|5939.2|5945.4|5939.4|5920.5|5914.5|1841
1642014900000|2022-01-12 19:15:00|5945.7|5939.7|5937.6|5931.6|5948.1|5942.1|5935.4|5929.4|427
1642035600000|2022-01-13 01:00:00|5928|5922|5935.3|5929.3|5937|5930.6|5928|5922|115
1642035900000|2022-01-13 01:05:00|5935.8|5929.8|5930.3|5924.3|5942.6|5936.6|5930.3|5924.3|25
1642036200000|2022-01-13 01:10:00|5929.9|5923.9|5924.8|5918.8|5930.4|5924.4|5922.2|5916.2|92
1642036500000|2022-01-13 01:15:00|5923.4|5917.4|5915.7|5909.7|5924.8|5918.8|5915.7|5909.7|37
1642036800000|2022-01-13 01:20:00|5915.6|5909.6|5913.1|5907.1|5915.6|5909.6|5906.1|5900.1|82
1642037100000|2022-01-13 01:25:00|5912.6|5906.6|5917.1|5911.1|5917.1|5911.1|5911.1|5905.1|17
1642037400000|2022-01-13 01:30:00|5916.7|5910.7|5917|5911|5921.1|5915.1|5915.2|5909.2|30
1642037700000|2022-01-13 01:35:00|5917.1|5911.1|5908.4|5902.4|5917.6|5911.6|5908.4|5902.4|29
1642038000000|2022-01-13 01:40:00|5908.1|5902.1|5910.6|5904.6|5911.1|5905.1|5907.1|5901.1|11
1642038300000|2022-01-13 01:45:00|5910.2|5904.2|5906.2|5900.2|5910.6|5904.6|5901.6|5895.6|27
1642038600000|2022-01-13 01:50:00|5905.9|5899.9|5889.9|5883.9|5908|5902|5888.9|5882.9|110
1642038900000|2022-01-13 01:55:00|5888.9|5882.9|5895.1|5889.1|5896.2|5890.2|5888.4|5882.4|49
1642039200000|2022-01-13 02:00:00|5895.8|5889.8|5889.9|5883.9|5895.8|5889.8|5886.9|5880.9|32
1642039500000|2022-01-13 02:05:00|5891|5885|5895.4|5889.4|5895.4|5889.4|5889.4|5883.4|19
1642039800000|2022-01-13 02:10:00|5895.9|5889.9|5900.4|5894.4|5901.9|5895.9|5894.4|5888.4|11
1642040100000|2022-01-13 02:15:00|5900|5894|5898.4|5892.4|5900.4|5894.4|5898.4|5892.4|4
1642040400000|2022-01-13 02:20:00|5898.5|5892.5|5896.9|5890.9|5899.4|5893.4|5896.4|5890.4|3
1642040700000|2022-01-13 02:25:00|5897.9|5891.9|5896.9|5890.9|5898.4|5892.4|5896|5890|3
1642041000000|2022-01-13 02:30:00|5896.5|5890.5|5899.2|5893.2|5899.7|5893.7|5896|5890|12
1642041300000|2022-01-13 02:35:00|5898.9|5892.9|5892.9|5886.9|5898.9|5892.9|5890.6|5884.6|21
1642041600000|2022-01-13 02:40:00|5893.4|5887.4|5885|5879|5893.4|5887.4|5880.2|5874.2|32
1642041900000|2022-01-13 02:45:00|5885.5|5879.5|5890.1|5884.1|5890.1|5884.1|5883.2|5877.2|12
1642042200000|2022-01-13 02:50:00|5889.8|5883.8|5894.6|5888.6|5896|5890|5886.9|5880.9|20
1642042500000|2022-01-13 02:55:00|5895.1|5889.1|5888.4|5882.4|5897.7|5891.7|5887.1|5881.1|20
1642042800000|2022-01-13 03:00:00|5889.7|5883.7|5890.2|5884.2|5890.7|5884.7|5887.7|5881.7|8
1642043100000|2022-01-13 03:05:00|5890.4|5884.4|5893.2|5887.2|5899.5|5893.5|5890.2|5884.2|17
1642043400000|2022-01-13 03:10:00|5893.7|5887.7|5889.2|5883.2|5896.2|5890.2|5888.4|5882.4|8
1642043700000|2022-01-13 03:15:00|5888.9|5882.9|5891.2|5885.2|5891.2|5885.2|5886.2|5880.2|13
1642044000000|2022-01-13 03:20:00|5891.7|5885.7|5891.7|5885.7|5892.7|5886.7|5890.7|5884.7|3
1642044300000|2022-01-13 03:25:00|5892.2|5886.2|5896.2|5890.2|5898.1|5892.1|5890.7|5884.7|31
1642044600000|2022-01-13 03:30:00|5892.7|5886.7|5895.7|5889.7|5898.3|5892.3|5892.4|5886.4|69
1642044900000|2022-01-13 03:35:00|5895.9|5889.9|5896.7|5890.7|5898|5892|5893.2|5887.2|21
1642045200000|2022-01-13 03:40:00|5896.2|5890.2|5895.2|5889.2|5898.1|5892.1|5895.2|5889.2|51
1642045500000|2022-01-13 03:45:00|5894.2|5888.2|5895.1|5889.1|5897.2|5891.2|5893.7|5887.7|29
1642045800000|2022-01-13 03:50:00|5894.7|5888.7|5896.6|5890.6|5897.6|5891.6|5892.6|5886.6|25
1642046100000|2022-01-13 03:55:00|5896.2|5890.2|5897.6|5891.6|5897.6|5891.6|5896.1|5890.1|6
1642046400000|2022-01-13 04:00:00|5897.1|5891.1|5905|5899|5905.6|5899.6|5897.1|5891.1|10
1642046700000|2022-01-13 04:05:00|5904.5|5898.5|5907.6|5901.6|5908.6|5902.6|5904.5|5898.5|4
1642047000000|2022-01-13 04:10:00|5907.1|5901.1|5908.6|5902.6|5908.6|5902.6|5907.1|5901.1|5
1642047300000|2022-01-13 04:15:00|5908.2|5902.2|5906.1|5900.1|5908.7|5902.7|5906|5900|6
1642047600000|2022-01-13 04:20:00|5906|5900|5905.6|5899.6|5906.7|5900.7|5904.7|5898.7|5
1642047900000|2022-01-13 04:25:00|5905.1|5899.1|5905|5899|5905.1|5899.1|5904.1|5898.1|3
1642048200000|2022-01-13 04:30:00|5905.1|5899.1|5896.1|5890.1|5905.1|5899.1|5895.6|5889.6|12
1642048500000|2022-01-13 04:35:00|5895.6|5889.6|5894.7|5888.7|5896.6|5890.6|5894.7|5888.7|6
1642048800000|2022-01-13 04:40:00|5894.8|5888.8|5893.8|5887.8|5894.8|5888.8|5893.8|5887.8|2
1642049100000|2022-01-13 04:45:00|5892.1|5886.1|5893.6|5887.6|5893.6|5887.6|5891.6|5885.6|6
1642049400000|2022-01-13 04:50:00|5894|5888|5894.6|5888.6|5895.1|5889.1|5894|5888|4
1642049700000|2022-01-13 04:55:00|5894.1|5888.1|5895.6|5889.6|5895.6|5889.6|5894.1|5888.1|4
1642050000000|2022-01-13 05:00:00|5897.1|5891.1|5897.1|5891.1|5898.1|5892.1|5897.1|5891.1|2
1642050300000|2022-01-13 05:05:00|5896.4|5890.4|5896.1|5890.1|5896.4|5890.4|5895.8|5889.8|1
1642050600000|2022-01-13 05:10:00|5895.8|5889.8|5896.1|5890.1|5896.6|5890.6|5895.1|5889.1|2
1642050900000|2022-01-13 05:15:00|5896.6|5890.6|5896.1|5890.1|5896.6|5890.6|5896.1|5890.1|0
1642051200000|2022-01-13 05:20:00|5896.5|5890.5|5896.6|5890.6|5896.6|5890.6|5896.1|5890.1|0
1642051500000|2022-01-13 05:25:00|5896.1|5890.1|5896.6|5890.6|5896.6|5890.6|5895.1|5889.1|1
1642051800000|2022-01-13 05:30:00|5896.3|5890.3|5892.1|5886.1|5896.6|5890.6|5892.1|5886.1|1
1642052100000|2022-01-13 05:35:00|5892.6|5886.6|5892.1|5886.1|5893.6|5887.6|5891.6|5885.6|2
1642052400000|2022-01-13 05:40:00|5891.6|5885.6|5891.6|5885.6|5892.6|5886.6|5889.1|5883.1|8
1642052700000|2022-01-13 05:45:00|5892.1|5886.1|5892.1|5886.1|5893.1|5887.1|5891.6|5885.6|0
1642053000000|2022-01-13 05:50:00|5891.8|5885.8|5894.6|5888.6|5895.1|5889.1|5891.6|5885.6|2
1642053300000|2022-01-13 05:55:00|5894.1|5888.1|5888.1|5882.1|5895.1|5889.1|5886.1|5880.1|10
1642053600000|2022-01-13 06:00:00|5888.5|5882.5|5888.8|5882.8|5892.1|5886.1|5888.3|5882.3|2
1642053900000|2022-01-13 06:05:00|5889.1|5883.1|5892.1|5886.1|5892.6|5886.6|5889.1|5883.1|8
1642054200000|2022-01-13 06:10:00|5892.5|5886.5|5891.6|5885.6|5892.6|5886.6|5891.6|5885.6|1
1642054500000|2022-01-13 06:15:00|5891.1|5885.1|5892.1|5886.1|5892.6|5886.6|5891.1|5885.1|1
1642054800000|2022-01-13 06:20:00|5892.6|5886.6|5897.1|5891.1|5897.6|5891.6|5892.6|5886.6|9
1642055100000|2022-01-13 06:25:00|5897.5|5891.5|5895.1|5889.1|5897.6|5891.6|5893.6|5887.6|8
1642055400000|2022-01-13 06:30:00|5895|5889|5890.1|5884.1|5895|5889|5890.1|5884.1|14
1642055700000|2022-01-13 06:35:00|5890.5|5884.5|5887.1|5881.1|5891.1|5885.1|5886.1|5880.1|21
1642056000000|2022-01-13 06:40:00|5887.3|5881.3|5882.3|5876.3|5887.3|5881.3|5882.3|5876.3|25
1642056300000|2022-01-13 06:45:00|5883.8|5877.8|5882.4|5876.4|5884.4|5878.4|5881.3|5875.3|13
1642056600000|2022-01-13 06:50:00|5882.9|5876.9|5882.3|5876.3|5886.3|5880.3|5881.8|5875.8|11
1642056900000|2022-01-13 06:55:00|5881.9|5875.9|5882.3|5876.3|5883.3|5877.3|5881.3|5875.3|9
1642057200000|2022-01-13 07:00:00|5882.4|5876.4|5886.6|5880.6|5886.8|5880.8|5882.3|5876.3|17
1642057500000|2022-01-13 07:05:00|5886.8|5880.8|5889.3|5883.3|5889.3|5883.3|5883.8|5877.8|9
1642057800000|2022-01-13 07:10:00|5888.9|5882.9|5888.3|5882.3|5891.4|5885.4|5886.4|5880.4|22
1642058100000|2022-01-13 07:15:00|5887.9|5881.9|5890.3|5884.3|5890.8|5884.8|5886.5|5880.5|11
1642058400000|2022-01-13 07:20:00|5889.9|5883.9|5887.4|5881.4|5891.3|5885.3|5887.4|5881.4|10
1642058700000|2022-01-13 07:25:00|5887.8|5881.8|5887.4|5881.4|5888.8|5882.8|5887.3|5881.3|2
1642059000000|2022-01-13 07:30:00|5887.9|5881.9|5888.3|5882.3|5889.1|5883.1|5887.9|5881.9|2
1642059300000|2022-01-13 07:35:00|5887.8|5881.8|5887.4|5881.4|5888.4|5882.4|5887.4|5881.4|0
1642059600000|2022-01-13 07:40:00|5887.8|5881.8|5886.8|5880.8|5888.3|5882.3|5885.8|5879.8|19
1642059900000|2022-01-13 07:45:00|5888.3|5882.3|5893.3|5887.3|5893.3|5887.3|5886.8|5880.8|13
1642060200000|2022-01-13 07:50:00|5893.8|5887.8|5891.3|5885.3|5893.8|5887.8|5891.3|5885.3|7
1642060500000|2022-01-13 07:55:00|5890.6|5884.6|5893.6|5887.6|5894|5888|5889.6|5883.6|13
1642060800000|2022-01-13 08:00:00|5893.3|5887.3|5905|5899|5908.4|5902.4|5893.3|5887.3|80
1642061100000|2022-01-13 08:05:00|5905.5|5899.5|5914.9|5908.9|5916.2|5910.2|5905.5|5899.5|42
1642061400000|2022-01-13 08:10:00|5915.2|5909.2|5922.4|5916.4|5922.4|5916.4|5912.4|5906.4|63
1642061700000|2022-01-13 08:15:00|5922|5916|5922.1|5916.1|5923.9|5917.9|5919.9|5913.9|81
1642062000000|2022-01-13 08:20:00|5922.6|5916.6|5936.6|5930.6|5939.6|5933.6|5921.1|5915.1|109
1642062300000|2022-01-13 08:25:00|5937.6|5931.6|5930.1|5924.1|5938.1|5932.1|5930.1|5924.1|23
1642062600000|2022-01-13 08:30:00|5930.4|5924.4|5931.9|5925.9|5937.9|5931.9|5930.4|5924.4|29
1642062900000|2022-01-13 08:35:00|5932.4|5926.4|5937.1|5931.1|5937.6|5931.6|5931.6|5925.6|22
1642063200000|2022-01-13 08:40:00|5936.6|5930.6|5934.3|5928.3|5939.3|5933.3|5933.3|5927.3|56
1642063500000|2022-01-13 08:45:00|5933.8|5927.8|5931.3|5925.3|5934.8|5928.8|5929.6|5923.6|20
1642063800000|2022-01-13 08:50:00|5933.3|5927.3|5926.8|5920.8|5933.3|5927.3|5926.3|5920.3|21
1642064100000|2022-01-13 08:55:00|5926.7|5920.7|5928.1|5922.1|5929.3|5923.3|5926.6|5920.6|20
1642064400000|2022-01-13 09:00:00|5927.6|5921.6|5927.4|5921.4|5929.1|5923.1|5926.6|5920.6|25
1642064700000|2022-01-13 09:05:00|5927.6|5921.6|5926.6|5920.6|5927.9|5921.9|5926.3|5920.3|49
1642065000000|2022-01-13 09:10:00|5926.7|5920.7|5928.1|5922.1|5930.9|5924.9|5926.6|5920.6|26
1642065300000|2022-01-13 09:15:00|5928.6|5922.6|5930.1|5924.1|5930.6|5924.6|5928.1|5922.1|18
1642065600000|2022-01-13 09:20:00|5930.2|5924.2|5930.6|5924.6|5931.6|5925.6|5929.1|5923.1|20
1642065900000|2022-01-13 09:25:00|5931.6|5925.6|5940.1|5934.1|5942.5|5936.5|5931.6|5925.6|45
1642066200000|2022-01-13 09:30:00|5939.7|5933.7|5938.1|5932.1|5939.7|5933.7|5937.6|5931.6|7
1642066500000|2022-01-13 09:35:00|5937.6|5931.6|5931.7|5925.7|5937.6|5931.6|5931.7|5925.7|11
1642066800000|2022-01-13 09:40:00|5933.2|5927.2|5938.2|5932.2|5938.7|5932.7|5931.7|5925.7|20
1642067100000|2022-01-13 09:45:00|5937.5|5931.5|5946.5|5940.5|5947|5941|5937.5|5931.5|34
1642067400000|2022-01-13 09:50:00|5946.1|5940.1|5957.3|5951.3|5960.3|5954.3|5945.1|5939.1|214
1642067700000|2022-01-13 09:55:00|5958|5952|5955|5949|5958.3|5952.3|5952.7|5946.7|94
1642068000000|2022-01-13 10:00:00|5954.8|5948.8|5947.3|5941.3|5959.3|5953.3|5947.3|5941.3|66
1642068300000|2022-01-13 10:05:00|5948.8|5942.8|5929.6|5923.6|5949.5|5943.5|5929.1|5923.1|84
1642068600000|2022-01-13 10:10:00|5930|5924|5936.1|5930.1|5937.1|5931.1|5927.6|5921.6|36
1642068900000|2022-01-13 10:15:00|5934.1|5928.1|5937.1|5931.1|5937.1|5931.1|5929.1|5923.1|43
1642069200000|2022-01-13 10:20:00|5936.6|5930.6|5934.6|5928.6|5938.5|5932.5|5932.1|5926.1|37
1642069500000|2022-01-13 10:25:00|5934.1|5928.1|5929.6|5923.6|5934.6|5928.6|5929.6|5923.6|15
1642069800000|2022-01-13 10:30:00|5928.6|5922.6|5932.1|5926.1|5937.7|5931.7|5928.6|5922.6|13
1642070100000|2022-01-13 10:35:00|5931.7|5925.7|5936.1|5930.1|5936.1|5930.1|5930.6|5924.6|6
1642070400000|2022-01-13 10:40:00|5935.7|5929.7|5949.1|5943.1|5950.6|5944.6|5935.7|5929.7|84
1642070700000|2022-01-13 10:45:00|5948.7|5942.7|5945.2|5939.2|5950.7|5944.7|5945.2|5939.2|20
1642071000000|2022-01-13 10:50:00|5945.7|5939.7|5935.4|5929.4|5945.7|5939.7|5934.9|5928.9|5
1642071300000|2022-01-13 10:55:00|5933.9|5927.9|5937.9|5931.9|5939.9|5933.9|5933.9|5927.9|12
1642071600000|2022-01-13 11:00:00|5937.5|5931.5|5940.4|5934.4|5944.5|5938.5|5936.9|5930.9|22
1642071900000|2022-01-13 11:05:00|5939.9|5933.9|5938.9|5932.9|5939.9|5933.9|5935.9|5929.9|5
1642072200000|2022-01-13 11:10:00|5939.4|5933.4|5938.9|5932.9|5939.9|5933.9|5938.9|5932.9|2
1642072500000|2022-01-13 11:15:00|5938.5|5932.5|5939.9|5933.9|5941.4|5935.4|5938.4|5932.4|2
1642072800000|2022-01-13 11:20:00|5939.5|5933.5|5939.4|5933.4|5941.4|5935.4|5938.9|5932.9|3
1642073100000|2022-01-13 11:25:00|5939.9|5933.9|5945.7|5939.7|5949.4|5943.4|5939.4|5933.4|35
1642073400000|2022-01-13 11:30:00|5945.2|5939.2|5947.2|5941.2|5948.7|5942.7|5945.2|5939.2|9
1642073700000|2022-01-13 11:35:00|5947.4|5941.4|5940.2|5934.2|5947.7|5941.7|5940.2|5934.2|24
1642074000000|2022-01-13 11:40:00|5940.4|5934.4|5944.9|5938.9|5945.7|5939.7|5940.4|5934.4|10
1642074300000|2022-01-13 11:45:00|5945.2|5939.2|5944.4|5938.4|5947.2|5941.2|5944.4|5938.4|5
1642074600000|2022-01-13 11:50:00|5944.7|5938.7|5942.4|5936.4|5945.2|5939.2|5942|5936|4
1642074900000|2022-01-13 11:55:00|5942|5936|5941|5935|5942.6|5936.6|5940.5|5934.5|3
1642075200000|2022-01-13 12:00:00|5940.5|5934.5|5939.2|5933.2|5943.7|5937.7|5938|5932|46
1642075500000|2022-01-13 12:05:00|5937.7|5931.7|5931.2|5925.2|5937.7|5931.7|5929|5923|44
1642075800000|2022-01-13 12:10:00|5931.1|5925.1|5929.7|5923.7|5934.2|5928.2|5929.2|5923.2|17
1642076100000|2022-01-13 12:15:00|5930.1|5924.1|5930.2|5924.2|5931.7|5925.7|5927.7|5921.7|43
1642076400000|2022-01-13 12:20:00|5929.7|5923.7|5934.7|5928.7|5935.2|5929.2|5928.7|5922.7|40
1642076700000|2022-01-13 12:25:00|5934.6|5928.6|5920.2|5914.2|5934.6|5928.6|5920.2|5914.2|56
1642077000000|2022-01-13 12:30:00|5920.6|5914.6|5918.4|5912.4|5922.4|5916.4|5917.5|5911.5|83
1642077300000|2022-01-13 12:35:00|5918.9|5912.9|5920.4|5914.4|5920.9|5914.9|5915.7|5909.7|90
1642077600000|2022-01-13 12:40:00|5920.9|5914.9|5916.9|5910.9|5920.9|5914.9|5915.4|5909.4|42
1642077900000|2022-01-13 12:45:00|5917.6|5911.6|5912.4|5906.4|5917.9|5911.9|5910|5904|89
1642078200000|2022-01-13 12:50:00|5913.2|5907.2|5913.4|5907.4|5913.7|5907.7|5909.7|5903.7|36
1642078500000|2022-01-13 12:55:00|5912.9|5906.9|5915.4|5909.4|5916.4|5910.4|5912|5906|24
1642078800000|2022-01-13 13:00:00|5916.4|5910.4|5915.4|5909.4|5920.9|5914.9|5914|5908|56
1642079100000|2022-01-13 13:05:00|5915.9|5909.9|5913.1|5907.1|5915.9|5909.9|5911.4|5905.4|76
1642079400000|2022-01-13 13:10:00|5914.5|5908.5|5910.1|5904.1|5915.7|5909.7|5909.5|5903.5|114
1642079700000|2022-01-13 13:15:00|5909.6|5903.6|5910|5904|5911.5|5905.5|5905.3|5899.3|61
1642080000000|2022-01-13 13:20:00|5910.1|5904.1|5912.6|5906.6|5914.3|5908.3|5910|5904|47
1642080300000|2022-01-13 13:25:00|5913|5907|5908.8|5902.8|5915.1|5909.1|5905.3|5899.3|46
1642080600000|2022-01-13 13:30:00|5909.8|5903.8|5906.2|5900.2|5912.3|5906.3|5905.8|5899.8|108
1642080900000|2022-01-13 13:35:00|5906.3|5900.3|5901|5895|5908.7|5902.7|5901|5895|133
1642081200000|2022-01-13 13:40:00|5901.3|5895.3|5901.3|5895.3|5902.2|5896.2|5898.3|5892.3|209
1642084200000|2022-01-13 14:30:00|5905.6|5899.6|5899.6|5893.6|5916.8|5910.8|5888.6|5882.6|1115
1642084500000|2022-01-13 14:35:00|5899.8|5893.8|5916.9|5910.9|5920.9|5914.9|5899.8|5893.8|553
1642084800000|2022-01-13 14:40:00|5917.6|5911.6|5901.7|5895.7|5918.6|5912.6|5899.2|5893.2|247
1642085100000|2022-01-13 14:45:00|5901.6|5895.6|5869.8|5863.8|5903.6|5897.6|5857.1|5851.1|558
1642085400000|2022-01-13 14:50:00|5869.5|5863.5|5899.7|5893.7|5899.7|5893.7|5867.6|5861.6|339
1642085700000|2022-01-13 14:55:00|5899.3|5893.3|5915.8|5909.8|5931.2|5925.2|5898.8|5892.8|575
1642086000000|2022-01-13 15:00:00|5915.5|5909.5|5914.6|5908.6|5917.9|5911.9|5904.7|5898.7|397
1642086300000|2022-01-13 15:05:00|5913.6|5907.6|5903.6|5897.6|5913.6|5907.6|5901.6|5895.6|205
1642086600000|2022-01-13 15:10:00|5903.3|5897.3|5886.7|5880.7|5903.6|5897.6|5885.3|5879.3|293
1642086900000|2022-01-13 15:15:00|5886.3|5880.3|5895.7|5889.7|5900.4|5894.4|5885.1|5879.1|254
1642087200000|2022-01-13 15:20:00|5896.1|5890.1|5897.8|5891.8|5906.8|5900.8|5895.2|5889.2|227
1642087500000|2022-01-13 15:25:00|5897.6|5891.6|5899.3|5893.3|5904.3|5898.3|5895.3|5889.3|463
1642087800000|2022-01-13 15:30:00|5898.9|5892.9|5899.4|5893.4|5903.6|5897.6|5889.9|5883.9|360
1642088100000|2022-01-13 15:35:00|5899.2|5893.2|5904.6|5898.6|5913.9|5907.9|5899.1|5893.1|386
1642088400000|2022-01-13 15:40:00|5905.1|5899.1|5902.6|5896.6|5905.1|5899.1|5895.6|5889.6|235
1642088700000|2022-01-13 15:45:00|5902.1|5896.1|5888.8|5882.8|5902.1|5896.1|5888.1|5882.1|261
1642089000000|2022-01-13 15:50:00|5888.7|5882.7|5889.7|5883.7|5889.8|5883.8|5876.3|5870.3|259
1642089300000|2022-01-13 15:55:00|5889.3|5883.3|5897.1|5891.1|5897.3|5891.3|5882.6|5876.6|258
1642089600000|2022-01-13 16:00:00|5896.6|5890.6|5890.1|5884.1|5901.1|5895.1|5887.7|5881.7|170
1642089900000|2022-01-13 16:05:00|5889.7|5883.7|5884.6|5878.6|5897.4|5891.4|5884.1|5878.1|190
1642090200000|2022-01-13 16:10:00|5883.6|5877.6|5889.4|5883.4|5889.9|5883.9|5876.6|5870.6|146
1642090500000|2022-01-13 16:15:00|5889.6|5883.6|5879.4|5873.4|5891.4|5885.4|5878.1|5872.1|130
1642090800000|2022-01-13 16:20:00|5879.1|5873.1|5884.6|5878.6|5885.6|5879.6|5877.6|5871.6|104
1642091100000|2022-01-13 16:25:00|5884.1|5878.1|5888.6|5882.6|5890.1|5884.1|5883.1|5877.1|162
1642091400000|2022-01-13 16:30:00|5888.9|5882.9|5893.4|5887.4|5895.1|5889.1|5887.6|5881.6|113
1642091700000|2022-01-13 16:35:00|5893.8|5887.8|5905.3|5899.3|5906.2|5900.2|5892.6|5886.6|297
1642092000000|2022-01-13 16:40:00|5904.8|5898.8|5906.2|5900.2|5906.4|5900.4|5899.3|5893.3|282
1642092300000|2022-01-13 16:45:00|5903.8|5897.8|5903.7|5897.7|5906.2|5900.2|5900.2|5894.2|210
1642092600000|2022-01-13 16:50:00|5904.1|5898.1|5901.1|5895.1|5906.1|5900.1|5899.9|5893.9|144
1642092900000|2022-01-13 16:55:00|5901.8|5895.8|5899.4|5893.4|5903.4|5897.4|5895.6|5889.6|225
1642093200000|2022-01-13 17:00:00|5899.1|5893.1|5896.8|5890.8|5900.3|5894.3|5895.2|5889.2|301
1642093500000|2022-01-13 17:05:00|5897.2|5891.2|5893.8|5887.8|5899.1|5893.1|5893.3|5887.3|268
1642093800000|2022-01-13 17:10:00|5894.8|5888.8|5886.3|5880.3|5894.8|5888.8|5886.3|5880.3|148
1642094100000|2022-01-13 17:15:00|5885|5879|5876.3|5870.3|5885|5879|5875.5|5869.5|486
1642094400000|2022-01-13 17:20:00|5876.1|5870.1|5873.6|5867.6|5876.6|5870.6|5868.6|5862.6|238
1642094700000|2022-01-13 17:25:00|5874.1|5868.1|5873.4|5867.4|5878.6|5872.6|5869.6|5863.6|335
1642095000000|2022-01-13 17:30:00|5873.1|5867.1|5870.9|5864.9|5873.1|5867.1|5866.1|5860.1|197
1642095300000|2022-01-13 17:35:00|5870.8|5864.8|5870.9|5864.9|5871.8|5865.8|5865.8|5859.8|174
1642095600000|2022-01-13 17:40:00|5871.9|5865.9|5870.4|5864.4|5874.9|5868.9|5868.9|5862.9|145
1642095900000|2022-01-13 17:45:00|5869.9|5863.9|5874.9|5868.9|5875.4|5869.4|5868.9|5862.9|190
1642096200000|2022-01-13 17:50:00|5875.1|5869.1|5872.5|5866.5|5877.2|5871.2|5872.1|5866.1|252
1642096500000|2022-01-13 17:55:00|5871.6|5865.6|5868.1|5862.1|5873.5|5867.5|5863.1|5857.1|947
1642096800000|2022-01-13 18:00:00|5867.7|5861.7|5865.3|5859.3|5868.1|5862.1|5861.5|5855.5|331
1642097100000|2022-01-13 18:05:00|5865.2|5859.2|5865.8|5859.8|5870.8|5864.8|5861.3|5855.3|290
1642097400000|2022-01-13 18:10:00|5865|5859|5861.2|5855.2|5865|5859|5861.2|5855.2|148
1642097700000|2022-01-13 18:15:00|5862.7|5856.7|5864.3|5858.3|5868.2|5862.2|5862.5|5856.5|170
1642098000000|2022-01-13 18:20:00|5865.8|5859.8|5862.8|5856.8|5866.7|5860.7|5861.3|5855.3|139
1642098300000|2022-01-13 18:25:00|5863.5|5857.5|5860.3|5854.3|5864.3|5858.3|5855.5|5849.5|166
1642098600000|2022-01-13 18:30:00|5859.3|5853.3|5855.1|5849.1|5859.8|5853.8|5854.3|5848.3|386
1642098900000|2022-01-13 18:35:00|5855.8|5849.8|5854.6|5848.6|5858.1|5852.1|5854.1|5848.1|140
1642099200000|2022-01-13 18:40:00|5854.4|5848.4|5860.1|5854.1|5861.1|5855.1|5852.9|5846.9|284
1642099500000|2022-01-13 18:45:00|5859.7|5853.7|5863.7|5857.7|5865.6|5859.6|5857.3|5851.3|188
1642099800000|2022-01-13 18:50:00|5863.2|5857.2|5860.6|5854.6|5863.6|5857.6|5859.1|5853.1|186
1642100100000|2022-01-13 18:55:00|5859.1|5853.1|5858.3|5852.3|5860.8|5854.8|5856.8|5850.8|173
1642100400000|2022-01-13 19:00:00|5857.8|5851.8|5861.5|5855.5|5863.5|5857.5|5856.4|5850.4|408
1642100700000|2022-01-13 19:05:00|5859.5|5853.5|5860.9|5854.9|5861.6|5855.6|5851.4|5845.4|290
1642101000000|2022-01-13 19:10:00|5860.5|5854.5|5848.7|5842.7|5862|5856|5847.2|5841.2|1957
1642101300000|2022-01-13 19:15:00|5848.3|5842.3|5848.3|5842.3|5856.7|5850.7|5846.6|5840.6|1025
1642122000000|2022-01-14 01:00:00|5847.8|5841.8|5822.8|5816.8|5847.8|5841.8|5813.1|5807.1|278
1642122300000|2022-01-14 01:05:00|5824.3|5818.3|5810.8|5804.8|5824.3|5818.3|5809.8|5803.8|80
1642122600000|2022-01-14 01:10:00|5810|5804|5801.9|5795.9|5810|5804|5791.8|5785.8|163
1642122900000|2022-01-14 01:15:00|5801.6|5795.6|5783.9|5777.9|5801.9|5795.9|5783.4|5777.4|68
1642123200000|2022-01-14 01:20:00|5783.6|5777.6|5781.3|5775.3|5787.8|5781.8|5776.8|5770.8|162
1642123500000|2022-01-14 01:25:00|5780.6|5774.6|5778.1|5772.1|5780.6|5774.6|5776.1|5770.1|32
1642123800000|2022-01-14 01:30:00|5777.6|5771.6|5778.1|5772.1|5781.1|5775.1|5775.1|5769.1|51
1642124100000|2022-01-14 01:35:00|5777.6|5771.6|5777.6|5771.6|5778.6|5772.6|5777.1|5771.1|35
1642124400000|2022-01-14 01:40:00|5777.3|5771.3|5775.9|5769.9|5780.6|5774.6|5775.4|5769.4|66
1642124700000|2022-01-14 01:45:00|5775.4|5769.4|5774.6|5768.6|5775.4|5769.4|5767.3|5761.3|132
1642125000000|2022-01-14 01:50:00|5774.8|5768.8|5780.3|5774.3|5780.8|5774.8|5774.8|5768.8|29
1642125300000|2022-01-14 01:55:00|5779.8|5773.8|5785.6|5779.6|5785.6|5779.6|5775.6|5769.6|44
1642125600000|2022-01-14 02:00:00|5785.1|5779.1|5786.6|5780.6|5787.8|5781.8|5781.1|5775.1|29
1642125900000|2022-01-14 02:05:00|5787.7|5781.7|5779.6|5773.6|5787.7|5781.7|5779.6|5773.6|20
1642126200000|2022-01-14 02:10:00|5781.1|5775.1|5777.6|5771.6|5781.1|5775.1|5775.6|5769.6|22
1642126500000|2022-01-14 02:15:00|5778.2|5772.2|5778.6|5772.6|5785.1|5779.1|5778.2|5772.2|48
1642126800000|2022-01-14 02:20:00|5778.1|5772.1|5781.6|5775.6|5783.1|5777.1|5778.1|5772.1|18
1642127100000|2022-01-14 02:25:00|5780.9|5774.9|5780.6|5774.6|5780.9|5774.9|5776.8|5770.8|19
1642127400000|2022-01-14 02:30:00|5783.3|5777.3|5775.1|5769.1|5783.3|5777.3|5773.8|5767.8|22
1642127700000|2022-01-14 02:35:00|5775|5769|5774.1|5768.1|5776.1|5770.1|5772.6|5766.6|20
1642128000000|2022-01-14 02:40:00|5773.1|5767.1|5774.6|5768.6|5777.6|5771.6|5770.6|5764.6|53
1642128300000|2022-01-14 02:45:00|5774.1|5768.1|5770.1|5764.1|5776.1|5770.1|5769.6|5763.6|43
1642128600000|2022-01-14 02:50:00|5770.6|5764.6|5772.1|5766.1|5773.8|5767.8|5768.1|5762.1|50
1642128900000|2022-01-14 02:55:00|5772.8|5766.8|5774.1|5768.1|5774.6|5768.6|5772.1|5766.1|12
1642129200000|2022-01-14 03:00:00|5774.5|5768.5|5774.1|5768.1|5774.6|5768.6|5773.1|5767.1|6
1642129500000|2022-01-14 03:05:00|5775.6|5769.6|5787.6|5781.6|5787.6|5781.6|5775.6|5769.6|40
1642129800000|2022-01-14 03:10:00|5787.3|5781.3|5787.6|5781.6|5791.1|5785.1|5786.3|5780.3|59
1642130100000|2022-01-14 03:15:00|5788|5782|5793|5787|5793.1|5787.1|5787.1|5781.1|38
1642130400000|2022-01-14 03:20:00|5791.6|5785.6|5790.1|5784.1|5792.6|5786.6|5787.6|5781.6|29
1642130700000|2022-01-14 03:25:00|5789.1|5783.1|5789.1|5783.1|5790.6|5784.6|5787.6|5781.6|12
1642131000000|2022-01-14 03:30:00|5788.3|5782.3|5789.1|5783.1|5789.6|5783.6|5785.1|5779.1|35
1642131300000|2022-01-14 03:35:00|5788.1|5782.1|5785.1|5779.1|5788.1|5782.1|5783.1|5777.1|14
1642131600000|2022-01-14 03:40:00|5784.8|5778.8|5781.1|5775.1|5786.6|5780.6|5780.1|5774.1|16
1642131900000|2022-01-14 03:45:00|5782.1|5776.1|5783.1|5777.1|5785.1|5779.1|5782.1|5776.1|16
1642132200000|2022-01-14 03:50:00|5783.5|5777.5|5782.6|5776.6|5783.5|5777.5|5779.6|5773.6|7
1642132500000|2022-01-14 03:55:00|5781.6|5775.6|5784.6|5778.6|5784.6|5778.6|5780.1|5774.1|7
1642132800000|2022-01-14 04:00:00|5784.5|5778.5|5786.6|5780.6|5786.6|5780.6|5782.1|5776.1|28
1642133100000|2022-01-14 04:05:00|5787|5781|5786.1|5780.1|5787.1|5781.1|5782.1|5776.1|17
1642133400000|2022-01-14 04:10:00|5785.6|5779.6|5785.1|5779.1|5786.1|5780.1|5785.1|5779.1|16
1642133700000|2022-01-14 04:15:00|5786.1|5780.1|5783.1|5777.1|5786.6|5780.6|5780.3|5774.3|25
1642134000000|2022-01-14 04:20:00|5783|5777|5784.1|5778.1|5786.1|5780.1|5782.1|5776.1|13
1642134300000|2022-01-14 04:25:00|5783.6|5777.6|5784.6|5778.6|5785|5779|5783.1|5777.1|13
1642134600000|2022-01-14 04:30:00|5784.1|5778.1|5779.3|5773.3|5784.6|5778.6|5779.3|5773.3|16
1642134900000|2022-01-14 04:35:00|5776.8|5770.8|5775.6|5769.6|5776.8|5770.8|5775.6|5769.6|5
1642135200000|2022-01-14 04:40:00|5775.1|5769.1|5776.1|5770.1|5777.1|5771.1|5775.1|5769.1|14
1642135500000|2022-01-14 04:45:00|5777.1|5771.1|5777.1|5771.1|5777.6|5771.6|5776.1|5770.1|3
1642135800000|2022-01-14 04:50:00|5777.3|5771.3|5777.7|5771.7|5778.6|5772.6|5777.1|5771.1|3
1642136100000|2022-01-14 04:55:00|5776.2|5770.2|5776.2|5770.2|5776.2|5770.2|5775.2|5769.2|4
1642136400000|2022-01-14 05:00:00|5775.7|5769.7|5777.7|5771.7|5777.7|5771.7|5775.7|5769.7|7
1642136700000|2022-01-14 05:05:00|5777.2|5771.2|5777.2|5771.2|5778.7|5772.7|5776.4|5770.4|8
1642137000000|2022-01-14 05:10:00|5776.2|5770.2|5775.2|5769.2|5776.3|5770.3|5774.3|5768.3|16
1642137300000|2022-01-14 05:15:00|5775.7|5769.7|5774.2|5768.2|5776.2|5770.2|5773.2|5767.2|6
1642137600000|2022-01-14 05:20:00|5774.7|5768.7|5775.2|5769.2|5775.2|5769.2|5774.2|5768.2|0
1642137900000|2022-01-14 05:25:00|5774.2|5768.2|5777.8|5771.8|5777.8|5771.8|5774.2|5768.2|1
1642138200000|2022-01-14 05:30:00|5777.7|5771.7|5782.7|5776.7|5782.7|5776.7|5777.2|5771.2|9
1642138500000|2022-01-14 05:35:00|5782.3|5776.3|5781.7|5775.7|5782.7|5776.7|5780.2|5774.2|12
1642138800000|2022-01-14 05:40:00|5781.3|5775.3|5782.2|5776.2|5783.7|5777.7|5781.2|5775.2|1
1642139100000|2022-01-14 05:45:00|5782.5|5776.5|5789.2|5783.2|5792.2|5786.2|5780.2|5774.2|37
1642139400000|2022-01-14 05:50:00|5788.6|5782.6|5787.7|5781.7|5789.2|5783.2|5787|5781|6
1642139700000|2022-01-14 05:55:00|5789.2|5783.2|5790.9|5784.9|5793.7|5787.7|5789.2|5783.2|32
1642140000000|2022-01-14 06:00:00|5791.9|5785.9|5792.4|5786.4|5792.4|5786.4|5790.9|5784.9|4
1642140300000|2022-01-14 06:05:00|5791.5|5785.5|5789.4|5783.4|5791.5|5785.5|5785.2|5779.2|12
1642140600000|2022-01-14 06:10:00|5789|5783|5791.9|5785.9|5792.4|5786.4|5787|5781|7
1642140900000|2022-01-14 06:15:00|5791.4|5785.4|5790.4|5784.4|5791.9|5785.9|5788.9|5782.9|4
1642141200000|2022-01-14 06:20:00|5789.9|5783.9|5791.2|5785.2|5793.2|5787.2|5788|5782|19
1642141500000|2022-01-14 06:25:00|5789.7|5783.7|5793.2|5787.2|5794.5|5788.5|5789.7|5783.7|17
1642141800000|2022-01-14 06:30:00|5792.7|5786.7|5804.7|5798.7|5805.2|5799.2|5792.5|5786.5|73
1642142100000|2022-01-14 06:35:00|5804.3|5798.3|5809.9|5803.9|5815.5|5809.5|5803.2|5797.2|47
1642142400000|2022-01-14 06:40:00|5809.5|5803.5|5814|5808|5814|5808|5805.4|5799.4|19
1642142700000|2022-01-14 06:45:00|5813.9|5807.9|5810.9|5804.9|5815.4|5809.4|5808.9|5802.9|18
1642143000000|2022-01-14 06:50:00|5811.4|5805.4|5814.9|5808.9|5816.2|5810.2|5810.4|5804.4|18
1642143300000|2022-01-14 06:55:00|5814.4|5808.4|5813.4|5807.4|5822.7|5816.7|5812.4|5806.4|38
1642143600000|2022-01-14 07:00:00|5812.9|5806.9|5829.4|5823.4|5830.4|5824.4|5812|5806|157
1642143900000|2022-01-14 07:05:00|5828.9|5822.9|5822.4|5816.4|5831.4|5825.4|5821.9|5815.9|42
1642144200000|2022-01-14 07:10:00|5824.7|5818.7|5830.4|5824.4|5830.4|5824.4|5822.9|5816.9|39
1642144500000|2022-01-14 07:15:00|5829.9|5823.9|5824|5818|5829.9|5823.9|5824|5818|22
1642144800000|2022-01-14 07:20:00|5824.4|5818.4|5826.9|5820.9|5830.2|5824.2|5824|5818|35
1642145100000|2022-01-14 07:25:00|5826.4|5820.4|5819.9|5813.9|5827.7|5821.7|5819.9|5813.9|47
1642145400000|2022-01-14 07:30:00|5820.2|5814.2|5817|5811|5820.7|5814.7|5817|5811|8
1642145700000|2022-01-14 07:35:00|5815.9|5809.9|5815.4|5809.4|5815.9|5809.9|5813.4|5807.4|18
1642146000000|2022-01-14 07:40:00|5816.4|5810.4|5826.2|5820.2|5829.9|5823.9|5816.4|5810.4|30
1642146300000|2022-01-14 07:45:00|5826.7|5820.7|5828.6|5822.6|5829.9|5823.9|5823.9|5817.9|27
1642146600000|2022-01-14 07:50:00|5827.9|5821.9|5830.1|5824.1|5830.6|5824.6|5827.6|5821.6|26
1642146900000|2022-01-14 07:55:00|5830.4|5824.4|5827.1|5821.1|5830.6|5824.6|5826.1|5820.1|22
1642147200000|2022-01-14 08:00:00|5827.4|5821.4|5820.9|5814.9|5830.2|5824.2|5820.9|5814.9|21
1642147500000|2022-01-14 08:05:00|5817.8|5811.8|5819.7|5813.7|5822.7|5816.7|5816.2|5810.2|10
1642147800000|2022-01-14 08:10:00|5820.2|5814.2|5825.2|5819.2|5827.4|5821.4|5820.2|5814.2|9
1642148100000|2022-01-14 08:15:00|5825.6|5819.6|5829.7|5823.7|5830.2|5824.2|5823.2|5817.2|23
1642148400000|2022-01-14 08:20:00|5830.1|5824.1|5826.9|5820.9|5830.2|5824.2|5823.1|5817.1|22
1642148700000|2022-01-14 08:25:00|5827.4|5821.4|5830.7|5824.7|5830.7|5824.7|5826.4|5820.4|18
1642149000000|2022-01-14 08:30:00|5830.4|5824.4|5835.6|5829.6|5839.4|5833.4|5830.4|5824.4|60
1642149300000|2022-01-14 08:35:00|5835.7|5829.7|5839.2|5833.2|5842.1|5836.1|5833.6|5827.6|49
1642149600000|2022-01-14 08:40:00|5838.9|5832.9|5835.7|5829.7|5838.9|5832.9|5834.7|5828.7|15
1642149900000|2022-01-14 08:45:00|5836.1|5830.1|5843.1|5837.1|5843.2|5837.2|5834.9|5828.9|32
1642150200000|2022-01-14 08:50:00|5842.7|5836.7|5839.1|5833.1|5843.4|5837.4|5832.1|5826.1|30
1642150500000|2022-01-14 08:55:00|5838.7|5832.7|5839.6|5833.6|5842.6|5836.6|5838.6|5832.6|17
1642150800000|2022-01-14 09:00:00|5839.2|5833.2|5833.7|5827.7|5840.1|5834.1|5833.7|5827.7|36
1642151100000|2022-01-14 09:05:00|5834.6|5828.6|5832.6|5826.6|5837.1|5831.1|5832.6|5826.6|30
1642151400000|2022-01-14 09:10:00|5832.5|5826.5|5834.5|5828.5|5834.5|5828.5|5829.9|5823.9|12
1642151700000|2022-01-14 09:15:00|5833.5|5827.5|5829.6|5823.6|5834.6|5828.6|5829.6|5823.6|11
1642152000000|2022-01-14 09:20:00|5831|5825|5832.1|5826.1|5834.6|5828.6|5831|5825|50
1642152300000|2022-01-14 09:25:00|5833.3|5827.3|5831.6|5825.6|5833.3|5827.3|5827|5821|34
1642152600000|2022-01-14 09:30:00|5832.1|5826.1|5835.6|5829.6|5837.6|5831.6|5831.6|5825.6|65
1642152900000|2022-01-14 09:35:00|5836.6|5830.6|5835.6|5829.6|5837.3|5831.3|5832.6|5826.6|21
1642153200000|2022-01-14 09:40:00|5837|5831|5843.3|5837.3|5845.2|5839.2|5835.1|5829.1|31
1642153500000|2022-01-14 09:45:00|5842.8|5836.8|5842.3|5836.3|5844.3|5838.3|5836.5|5830.5|130
1642153800000|2022-01-14 09:50:00|5842.5|5836.5|5838.5|5832.5|5844.8|5838.8|5837.5|5831.5|103
1642154100000|2022-01-14 09:55:00|5838|5832|5838.3|5832.3|5838.5|5832.5|5836.8|5830.8|6
1642154400000|2022-01-14 10:00:00|5838.5|5832.5|5819.1|5813.1|5838.5|5832.5|5819.1|5813.1|186
1642154700000|2022-01-14 10:05:00|5818.8|5812.8|5823.1|5817.1|5823.6|5817.6|5817.9|5811.9|23
1642155000000|2022-01-14 10:10:00|5823.6|5817.6|5821.6|5815.6|5824.2|5818.2|5819.6|5813.6|19
1642155300000|2022-01-14 10:15:00|5821.1|5815.1|5819.6|5813.6|5822.1|5816.1|5818.6|5812.6|20
1642155600000|2022-01-14 10:20:00|5819.3|5813.3|5811.3|5805.3|5822.1|5816.1|5810.3|5804.3|151
1642155900000|2022-01-14 10:25:00|5811.8|5805.8|5813.8|5807.8|5814.8|5808.8|5811.8|5805.8|14
1642156200000|2022-01-14 10:30:00|5813.3|5807.3|5816.8|5810.8|5819.8|5813.8|5811.8|5805.8|33
1642156500000|2022-01-14 10:35:00|5817.3|5811.3|5822.3|5816.3|5822.8|5816.8|5815.8|5809.8|15
1642156800000|2022-01-14 10:40:00|5822.8|5816.8|5826.2|5820.2|5826.2|5820.2|5822.3|5816.3|35
1642157100000|2022-01-14 10:45:00|5825.2|5819.2|5816.8|5810.8|5830.2|5824.2|5815.8|5809.8|85
1642157400000|2022-01-14 10:50:00|5816.3|5810.3|5812.8|5806.8|5818.3|5812.3|5811.8|5805.8|25
1642157700000|2022-01-14 10:55:00|5812.5|5806.5|5810.3|5804.3|5813.3|5807.3|5810.3|5804.3|6
1642158000000|2022-01-14 11:00:00|5809.8|5803.8|5814|5808|5815.3|5809.3|5809.8|5803.8|11
1642158300000|2022-01-14 11:05:00|5813.8|5807.8|5807.8|5801.8|5813.8|5807.8|5806.7|5800.7|10
1642158600000|2022-01-14 11:10:00|5808.2|5802.2|5814.3|5808.3|5815.5|5809.5|5807|5801|80
1642158900000|2022-01-14 11:15:00|5813.5|5807.5|5809.3|5803.3|5813.5|5807.5|5808.3|5802.3|10
1642159200000|2022-01-14 11:20:00|5809|5803|5809.8|5803.8|5814.5|5808.5|5808|5802|28
1642159500000|2022-01-14 11:25:00|5810.2|5804.2|5815|5809|5820.3|5814.3|5809.3|5803.3|31
1642159800000|2022-01-14 11:30:00|5815.5|5809.5|5813.8|5807.8|5815.5|5809.5|5811.8|5805.8|11
1642160100000|2022-01-14 11:35:00|5814|5808|5810.3|5804.3|5814|5808|5808.5|5802.5|33
1642160400000|2022-01-14 11:40:00|5809.8|5803.8|5807.8|5801.8|5809.8|5803.8|5805.3|5799.3|29
1642160700000|2022-01-14 11:45:00|5807.5|5801.5|5810.8|5804.8|5812.3|5806.3|5805.8|5799.8|10
1642161000000|2022-01-14 11:50:00|5811.8|5805.8|5811.3|5805.3|5812.3|5806.3|5807.3|5801.3|12
1642161300000|2022-01-14 11:55:00|5811.7|5805.7|5818.8|5812.8|5818.8|5812.8|5811.3|5805.3|28
1642161600000|2022-01-14 12:00:00|5819.3|5813.3|5828.3|5822.3|5830.3|5824.3|5819.3|5813.3|25
1642161900000|2022-01-14 12:05:00|5827.8|5821.8|5827.2|5821.2|5828.3|5822.3|5825|5819|21
1642162200000|2022-01-14 12:10:00|5827.3|5821.3|5828.2|5822.2|5829.2|5823.2|5827.2|5821.2|20
1642162500000|2022-01-14 12:15:00|5828.7|5822.7|5819.4|5813.4|5828.7|5822.7|5819|5813|72
1642162800000|2022-01-14 12:20:00|5821|5815|5825.9|5819.9|5829.2|5823.2|5816.2|5810.2|83
1642163100000|2022-01-14 12:25:00|5826|5820|5819.7|5813.7|5826|5820|5818.3|5812.3|76
1642163400000|2022-01-14 12:30:00|5819.8|5813.8|5828|5822|5829.7|5823.7|5817.6|5811.6|253
1642163700000|2022-01-14 12:35:00|5827.9|5821.9|5828.5|5822.5|5834.6|5828.6|5825.2|5819.2|81
1642164000000|2022-01-14 12:40:00|5828|5822|5827.5|5821.5|5828.5|5822.5|5823.9|5817.9|25
1642164300000|2022-01-14 12:45:00|5827.2|5821.2|5825.9|5819.9|5828.5|5822.5|5824.5|5818.5|26
1642164600000|2022-01-14 12:50:00|5826|5820|5827.9|5821.9|5828.9|5822.9|5825|5819|15
1642164900000|2022-01-14 12:55:00|5827.4|5821.4|5845.1|5839.1|5848.7|5842.7|5827.4|5821.4|216
1642165200000|2022-01-14 13:00:00|5844|5838|5826.7|5820.7|5847.7|5841.7|5823.4|5817.4|90
1642165500000|2022-01-14 13:05:00|5827.4|5821.4|5828.2|5822.2|5830.7|5823.9|5823.2|5817.2|37
1642165800000|2022-01-14 13:10:00|5828.4|5822.4|5824|5818|5831|5825|5824|5818|14
1642166100000|2022-01-14 13:15:00|5823.7|5817.7|5818.2|5812.2|5828.2|5822.2|5813.8|5807.8|80
1642166400000|2022-01-14 13:20:00|5816.7|5810.7|5832|5826|5832.2|5826.2|5814.6|5808.6|98
1642166700000|2022-01-14 13:25:00|5831.7|5825.7|5842.6|5836.6|5860.7|5854.7|5831.7|5825.7|199
1642167000000|2022-01-14 13:30:00|5843.1|5837.1|5847.2|5841.2|5849.7|5843.7|5833.4|5827.4|56
1642167300000|2022-01-14 13:35:00|5847.6|5841.6|5846|5840|5850.4|5844.4|5839|5828.9|82
1642167600000|2022-01-14 13:40:00|5846.4|5840.4|5849.5|5843.5|5854.5|5848.5|5845|5839|34
1642170600000|2022-01-14 14:30:00|5845.4|5839.4|5807.3|5801.3|5851.8|5845.8|5801.2|5795.2|1045
1642170900000|2022-01-14 14:35:00|5808.2|5802.2|5797.8|5791.8|5808.2|5802.2|5787.6|5781.6|455
1642171200000|2022-01-14 14:40:00|5797.7|5791.7|5799.6|5793.6|5804.1|5798.1|5788.5|5782.5|407
1642171500000|2022-01-14 14:45:00|5799.1|5793.1|5790.9|5784.9|5803.6|5797.6|5789.6|5783.6|447
1642171800000|2022-01-14 14:50:00|5790.4|5784.4|5790.9|5784.9|5796.6|5790.6|5787.4|5781.4|296
1642172100000|2022-01-14 14:55:00|5789.9|5783.9|5792.4|5786.4|5803.4|5797.4|5789.9|5783.9|270
1642172400000|2022-01-14 15:00:00|5792.7|5786.7|5790.2|5784.2|5797.7|5791.7|5787.7|5781.7|201
1642172700000|2022-01-14 15:05:00|5789.7|5783.7|5791.4|5785.4|5793.9|5787.9|5787.3|5781.3|235
1642173000000|2022-01-14 15:10:00|5791.1|5785.1|5789.9|5783.9|5793.9|5787.9|5787.4|5781.4|184
1642173300000|2022-01-14 15:15:00|5790.6|5784.6|5791.7|5785.7|5793.9|5787.9|5789.6|5783.6|101
1642173600000|2022-01-14 15:20:00|5791.6|5785.6|5783.4|5777.4|5791.7|5785.7|5777.4|5771.4|265
1642173900000|2022-01-14 15:25:00|5783.1|5777.1|5787.4|5781.4|5789.3|5783.3|5781.1|5775.1|127
1642174200000|2022-01-14 15:30:00|5786.9|5780.9|5795.6|5789.6|5795.6|5789.6|5786.9|5780.9|244
1642174500000|2022-01-14 15:35:00|5795.5|5789.5|5791.1|5785.1|5800.5|5794.5|5786.9|5780.9|419
1642174800000|2022-01-14 15:40:00|5791.6|5785.6|5788.6|5782.6|5792.6|5786.6|5787.1|5781.1|132
1642175100000|2022-01-14 15:45:00|5789.1|5783.1|5790.6|5784.6|5793|5787|5787.3|5781.3|217
1642175400000|2022-01-14 15:50:00|5791|5785|5789.6|5783.6|5792.5|5786.5|5787.1|5781.1|162
1642175700000|2022-01-14 15:55:00|5789.1|5783.1|5789.6|5783.6|5791.6|5785.6|5787.1|5781.1|183
1642176000000|2022-01-14 16:00:00|5790.1|5784.1|5791|5785|5793|5787|5782.1|5776.1|340
1642176300000|2022-01-14 16:05:00|5790.6|5784.6|5804.9|5798.9|5804.9|5798.9|5789.1|5783.1|322
1642176600000|2022-01-14 16:10:00|5803.9|5797.9|5803.2|5797.2|5808.4|5802.4|5801.4|5795.4|306
1642176900000|2022-01-14 16:15:00|5803.7|5797.7|5814.4|5808.4|5815.1|5809.1|5803.5|5797.5|247
1642177200000|2022-01-14 16:20:00|5814.1|5808.1|5835.3|5829.3|5839.1|5833.1|5811.4|5805.4|541
1642177500000|2022-01-14 16:25:00|5834.8|5828.8|5853.6|5847.6|5868.6|5862.6|5834.8|5828.8|656
1642177800000|2022-01-14 16:30:00|5853.7|5847.7|5852.4|5846.4|5861.3|5855.3|5845.7|5839.7|270
1642178100000|2022-01-14 16:35:00|5852.6|5846.6|5842.7|5836.7|5855.1|5849.1|5842.7|5836.7|184
1642178400000|2022-01-14 16:40:00|5842.9|5836.9|5845.6|5839.6|5849.1|5843.1|5835.1|5829.1|167
1642178700000|2022-01-14 16:45:00|5846.6|5840.6|5846.6|5840.6|5851.6|5845.6|5844.1|5838.1|127
1642179000000|2022-01-14 16:50:00|5845.1|5839.1|5842.9|5836.9|5846.4|5840.4|5831.6|5825.6|366
1642179300000|2022-01-14 16:55:00|5844.2|5838.2|5853.4|5847.4|5854.1|5848.1|5841.6|5835.6|203
1642179600000|2022-01-14 17:00:00|5852.8|5846.8|5857.6|5851.6|5858.1|5852.1|5849.4|5843.4|178
1642179900000|2022-01-14 17:05:00|5857.1|5851.1|5858.3|5852.3|5859.8|5853.8|5848.6|5842.6|357
1642180200000|2022-01-14 17:10:00|5858|5852|5862.3|5856.3|5872.2|5866.2|5858|5852|293
1642180500000|2022-01-14 17:15:00|5862.1|5856.1|5857.8|5851.8|5865.1|5859.1|5852.8|5846.8|206
1642180800000|2022-01-14 17:20:00|5857.9|5851.9|5841.3|5835.3|5859.8|5853.8|5840.3|5834.3|136
1642181100000|2022-01-14 17:25:00|5841.8|5835.8|5851.6|5845.6|5852.3|5846.3|5839.8|5833.8|126
1642181400000|2022-01-14 17:30:00|5851.3|5845.3|5840.6|5834.6|5851.3|5845.3|5839.8|5833.8|158
1642181700000|2022-01-14 17:35:00|5839.8|5833.8|5839.8|5833.8|5840.6|5834.6|5837.8|5831.8|100
1642182000000|2022-01-14 17:40:00|5839.1|5833.1|5833.1|5827.1|5839.1|5833.1|5829.3|5823.3|241
1642182300000|2022-01-14 17:45:00|5833.6|5827.6|5837.1|5831.1|5837.8|5831.8|5831.1|5825.1|186
1642182600000|2022-01-14 17:50:00|5837.6|5831.6|5836|5830|5838.1|5832.1|5834.5|5828.5|143
1642182900000|2022-01-14 17:55:00|5836.5|5830.5|5842.5|5836.5|5845.8|5839.8|5835.9|5829.9|279
1642183200000|2022-01-14 18:00:00|5844.8|5838.8|5838|5832|5845.8|5839.8|5836.8|5830.8|164
1642183500000|2022-01-14 18:05:00|5837.6|5831.6|5835.5|5829.5|5839.5|5833.5|5834.1|5828.1|96
1642183800000|2022-01-14 18:10:00|5835.1|5829.1|5838.1|5832.1|5838.5|5832.5|5833.3|5827.3|110
1642184100000|2022-01-14 18:15:00|5838.5|5832.5|5837.8|5831.8|5838.8|5832.8|5834.8|5828.8|98
1642184400000|2022-01-14 18:20:00|5839.5|5833.5|5841|5835|5842.5|5836.5|5838.5|5832.5|108
1642184700000|2022-01-14 18:25:00|5841.1|5835.1|5843.5|5837.5|5844.5|5838.5|5839.5|5833.5|166
1642185000000|2022-01-14 18:30:00|5843.3|5837.3|5840|5834|5844.8|5838.8|5839.6|5833.6|280
1642185300000|2022-01-14 18:35:00|5840.3|5834.3|5841.3|5835.3|5842|5836|5838.8|5832.8|134
1642185600000|2022-01-14 18:40:00|5841.8|5835.8|5837|5831|5841.8|5835.8|5834.6|5828.6|87
1642185900000|2022-01-14 18:45:00|5836.8|5830.8|5837.8|5831.8|5839.8|5833.8|5834|5828|99
1642186200000|2022-01-14 18:50:00|5840.3|5834.3|5841.5|5835.5|5841.5|5835.5|5835.5|5829.5|290
1642186500000|2022-01-14 18:55:00|5841.1|5835.1|5837|5831|5841.8|5835.8|5833.8|5827.8|418
1642186800000|2022-01-14 19:00:00|5837.3|5831.3|5834.2|5828.2|5839.2|5833.2|5833.2|5827.2|296
1642187100000|2022-01-14 19:05:00|5833.3|5827.3|5837.8|5831.8|5838.7|5832.7|5830|5824|424
1642187400000|2022-01-14 19:10:00|5838|5832|5850.9|5844.9|5853.4|5847.4|5836|5830|1935
1642187700000|2022-01-14 19:15:00|5850.6|5844.6|5844.1|5838.1|5853.4|5847.4|5844.1|5838.1|514
1642467600000|2022-01-18 01:00:00|5828.3|5822.3|5877.2|5871.2|5882.2|5876.2|5827.1|5819.1|598
1642467900000|2022-01-18 01:05:00|5876.9|5870.9|5873.9|5867.9|5878.2|5872.2|5870.4|5864.4|101
1642468200000|2022-01-18 01:10:00|5874.2|5868.2|5868|5862|5879|5873|5861.9|5855.9|144
1642468500000|2022-01-18 01:15:00|5867.9|5861.9|5866|5860|5870.9|5864.9|5863|5857|53
1642468800000|2022-01-18 01:20:00|5866.4|5860.4|5875.9|5869.9|5875.9|5869.9|5866.4|5860.4|252
1642469100000|2022-01-18 01:25:00|5874.9|5868.9|5877.5|5871.5|5880.4|5874.4|5874.4|5868.4|35
1642469400000|2022-01-18 01:30:00|5878|5872|5881.2|5875.2|5881.5|5875.5|5876|5870|66
1642469700000|2022-01-18 01:35:00|5880.9|5874.9|5879|5873|5886|5880|5878.9|5872.9|73
1642470000000|2022-01-18 01:40:00|5879.4|5873.4|5889.7|5883.7|5890.8|5884.8|5879.4|5873.4|58
1642470300000|2022-01-18 01:45:00|5890|5884|5887.3|5881.3|5891.5|5885.5|5885.7|5879.7|58
1642470600000|2022-01-18 01:50:00|5887|5881|5869.2|5863.2|5887.3|5881.3|5868.2|5862.2|31
1642470900000|2022-01-18 01:55:00|5868.7|5862.7|5872.7|5866.7|5874.2|5868.2|5867.2|5861.2|22
1642471200000|2022-01-18 02:00:00|5873.2|5867.2|5873.7|5867.7|5874.7|5868.7|5871.9|5865.9|24
1642471500000|2022-01-18 02:05:00|5874.2|5868.2|5868.7|5862.7|5876.7|5870.7|5867.5|5861.5|28
1642471800000|2022-01-18 02:10:00|5869|5863|5866.7|5860.7|5871.7|5865.7|5866.7|5860.7|21
1642472100000|2022-01-18 02:15:00|5867.7|5861.7|5865.2|5859.2|5867.7|5861.7|5863.4|5857.4|14
1642472400000|2022-01-18 02:20:00|5866.2|5860.2|5863.4|5857.4|5866.2|5860.2|5863.4|5857.4|7
1642472700000|2022-01-18 02:25:00|5863.7|5857.7|5862.7|5856.7|5865.2|5859.2|5862.7|5856.7|8
1642473000000|2022-01-18 02:30:00|5863.2|5857.2|5869.2|5863.2|5870|5864|5862.2|5856.2|11
1642473300000|2022-01-18 02:35:00|5868.9|5862.9|5870.7|5864.7|5874.2|5868.2|5868.7|5862.7|9
1642473600000|2022-01-18 02:40:00|5872.2|5866.2|5878.9|5872.9|5879.2|5873.2|5872.2|5866.2|41
1642473900000|2022-01-18 02:45:00|5879.4|5873.4|5889.7|5883.7|5890.4|5884.4|5878.4|5872.4|27
1642474200000|2022-01-18 02:50:00|5890|5884|5888.2|5882.2|5891.4|5885.4|5887.7|5881.7|80
1642474500000|2022-01-18 02:55:00|5889.2|5883.2|5889.5|5883.5|5890.7|5884.7|5888.7|5882.7|8
1642474800000|2022-01-18 03:00:00|5889.7|5883.7|5886.2|5880.2|5890.5|5884.5|5886.2|5880.2|20
1642475100000|2022-01-18 03:05:00|5886|5880|5882.2|5876.2|5888.2|5882.2|5881.2|5875.2|37
1642475400000|2022-01-18 03:10:00|5882.4|5876.4|5885.2|5879.2|5888.2|5882.2|5881|5875|22
1642475700000|2022-01-18 03:15:00|5885.5|5879.5|5885.7|5879.7|5886.7|5880.7|5884.2|5878.2|5
1642476000000|2022-01-18 03:20:00|5886.7|5880.7|5885.2|5879.2|5887.8|5881.8|5883.5|5877.5|10
1642476300000|2022-01-18 03:25:00|5884.9|5878.9|5885.2|5879.2|5886.2|5880.2|5881.2|5875.2|16
1642476600000|2022-01-18 03:30:00|5884.7|5878.7|5885.5|5879.5|5886.2|5880.2|5884.2|5878.2|6
1642476900000|2022-01-18 03:35:00|5885.7|5879.7|5874.7|5868.7|5885.7|5879.7|5874.7|5868.7|22
1642477200000|2022-01-18 03:40:00|5874.2|5868.2|5861.5|5855.5|5874.2|5868.2|5859.5|5853.5|60
1642477500000|2022-01-18 03:45:00|5861.9|5855.9|5860|5854|5864.4|5858.4|5859.4|5853.4|14
1642477800000|2022-01-18 03:50:00|5859.5|5853.5|5848.4|5842.4|5859.5|5853.5|5848.4|5842.4|115
1642478100000|2022-01-18 03:55:00|5849.4|5843.4|5848.4|5842.4|5850.4|5844.4|5847.9|5841.9|6
1642478400000|2022-01-18 04:00:00|5848.9|5842.9|5847.4|5841.4|5850.9|5844.9|5846.9|5840.9|11
1642478700000|2022-01-18 04:05:00|5846.4|5840.4|5848.3|5842.3|5848.9|5842.9|5846.4|5840.4|6
1642479000000|2022-01-18 04:10:00|5847.7|5841.7|5850.1|5844.1|5850.3|5844.3|5847.7|5841.7|10
1642479300000|2022-01-18 04:15:00|5850.3|5844.3|5846.3|5840.3|5851.2|5845.2|5846.3|5840.3|6
1642479600000|2022-01-18 04:20:00|5845.8|5839.8|5845.9|5839.9|5847.8|5841.8|5845.8|5839.8|7
1642479900000|2022-01-18 04:25:00|5845.4|5839.4|5846.8|5840.8|5847.9|5841.9|5845.4|5839.4|3
1642480200000|2022-01-18 04:30:00|5847.5|5841.5|5845.8|5839.8|5849.3|5843.3|5845.8|5839.8|8
1642480500000|2022-01-18 04:35:00|5845.3|5839.3|5846.8|5840.8|5846.8|5840.8|5844.8|5838.8|15
1642480800000|2022-01-18 04:40:00|5847.1|5841.1|5850.1|5844.1|5852.3|5846.3|5847.1|5841.1|5
1642481100000|2022-01-18 04:45:00|5849.9|5843.9|5850.9|5844.9|5851.4|5845.4|5848.8|5842.8|3
1642481400000|2022-01-18 04:50:00|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.1|5845.1|0
1642481700000|2022-01-18 04:55:00|5851.8|5845.8|5853.3|5847.3|5853.8|5847.8|5851.8|5845.8|27
1642482000000|2022-01-18 05:00:00|5853.6|5847.6|5854.8|5848.8|5854.8|5848.8|5853.4|5847.4|7
1642482300000|2022-01-18 05:05:00|5855.4|5849.4|5853.3|5847.3|5856.9|5850.9|5851.9|5845.9|19
1642482600000|2022-01-18 05:10:00|5853.1|5847.1|5851.9|5845.9|5853.1|5847.1|5851.8|5845.8|1
1642482900000|2022-01-18 05:15:00|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1642483200000|2022-01-18 05:20:00|5853.1|5847.1|5849.3|5843.3|5853.8|5847.8|5849.3|5843.3|8
1642483500000|2022-01-18 05:25:00|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5847.8|5841.8|4
1642483800000|2022-01-18 05:30:00|5847.3|5841.3|5849.8|5843.8|5852.4|5846.4|5846.8|5840.8|10
1642484100000|2022-01-18 05:35:00|5849.4|5843.4|5851.8|5845.8|5852.3|5846.3|5849.4|5843.4|0
1642484400000|2022-01-18 05:40:00|5851.3|5845.3|5853.6|5847.6|5853.8|5847.8|5850.8|5844.8|6
1642484700000|2022-01-18 05:45:00|5853.8|5847.8|5851.3|5845.3|5853.8|5847.8|5850.8|5844.8|12
1642485000000|2022-01-18 05:50:00|5851.6|5845.6|5850.3|5844.3|5851.8|5845.8|5849.4|5843.4|8
1642485300000|2022-01-18 05:55:00|5849.3|5843.3|5850.3|5844.3|5850.3|5844.3|5847.8|5841.8|8
1642485600000|2022-01-18 06:00:00|5849.9|5843.9|5847.3|5841.3|5849.9|5843.9|5846.8|5840.8|2
1642485900000|2022-01-18 06:05:00|5847.6|5841.6|5852.8|5846.8|5853.8|5847.8|5847.6|5841.6|11
1642486200000|2022-01-18 06:10:00|5852.4|5846.4|5855.9|5849.9|5858.4|5852.4|5852.3|5846.3|40
1642486500000|2022-01-18 06:15:00|5855.6|5849.6|5859.4|5853.4|5860.4|5854.4|5854.4|5848.4|11
1642486800000|2022-01-18 06:20:00|5860.9|5854.9|5864|5858|5865|5859|5856.4|5850.4|31
1642487100000|2022-01-18 06:25:00|5863.7|5857.7|5864.5|5858.5|5865.9|5859.9|5862.2|5856.2|8
1642487400000|2022-01-18 06:30:00|5864|5858|5859.5|5853.5|5865|5859|5859.2|5853.2|17
1642487700000|2022-01-18 06:35:00|5859|5853|5868.5|5862.5|5868.5|5862.5|5859|5853|32
1642488000000|2022-01-18 06:40:00|5870.9|5864.9|5862.5|5856.5|5876.5|5870.5|5862.5|5856.5|44
1642488300000|2022-01-18 06:45:00|5862.9|5856.9|5862|5856|5865|5859|5856.5|5850.5|16
1642488600000|2022-01-18 06:50:00|5861|5855|5863|5857|5863.5|5857.5|5859|5853|15
1642488900000|2022-01-18 06:55:00|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863|5857|1
1642489200000|2022-01-18 07:00:00|5864.2|5858.2|5865.5|5859.5|5865.5|5859.5|5864.2|5858.2|4
1642489500000|2022-01-18 07:05:00|5865.2|5859.2|5863.5|5857.5|5865.2|5859.2|5862.5|5856.5|8
1642489800000|2022-01-18 07:10:00|5862.5|5856.5|5861|5855|5862.5|5856.5|5860|5854|25
1642490100000|2022-01-18 07:15:00|5862|5856|5847.9|5841.9|5862|5856|5842.4|5836.4|98
1642490400000|2022-01-18 07:20:00|5848.9|5842.9|5850.9|5844.9|5855.9|5849.9|5848.9|5842.9|124
1642490700000|2022-01-18 07:25:00|5850.4|5844.4|5840.9|5834.9|5850.4|5844.4|5840.2|5834.2|16
1642491000000|2022-01-18 07:30:00|5840.6|5834.6|5840.9|5834.9|5842.4|5836.4|5839.9|5833.9|11
1642491300000|2022-01-18 07:35:00|5840.6|5834.6|5842.4|5836.4|5842.9|5836.9|5834.4|5828.4|16
1642491600000|2022-01-18 07:40:00|5842.7|5836.7|5848.9|5842.9|5849.4|5843.4|5842.7|5836.7|20
1642491900000|2022-01-18 07:45:00|5850.1|5844.1|5852.4|5846.4|5853.4|5847.4|5850.1|5844.1|4
1642492200000|2022-01-18 07:50:00|5851.9|5845.9|5849.6|5843.6|5851.9|5845.9|5849.6|5843.6|1
1642492500000|2022-01-18 07:55:00|5851.3|5845.3|5850.1|5844.1|5851.6|5845.6|5849.6|5843.6|4
1642492800000|2022-01-18 08:00:00|5850.6|5844.6|5854.9|5848.9|5857.6|5849.1|5850.1|5844.1|8
1642493100000|2022-01-18 08:05:00|5854.4|5848.4|5850.6|5844.6|5855.4|5849.4|5850.1|5844.1|9
1642493400000|2022-01-18 08:10:00|5850.1|5844.1|5843.1|5837.1|5850.1|5844.1|5841.6|5835.6|116
1642493700000|2022-01-18 08:15:00|5842.6|5836.6|5831|5825|5843.1|5837.1|5831|5825|37
1642494000000|2022-01-18 08:20:00|5830.8|5824.8|5831.6|5825.6|5832.1|5826.1|5829.1|5823.1|72
1642494300000|2022-01-18 08:25:00|5831.3|5825.3|5830|5824|5832.1|5826.1|5829.1|5823.1|42
1642494600000|2022-01-18 08:30:00|5825.8|5819.8|5828.1|5822.1|5828.1|5822.1|5818.8|5812.8|204
1642494900000|2022-01-18 08:35:00|5827.8|5821.8|5831.9|5825.9|5833.6|5827.6|5823.5|5817.5|41
1642495200000|2022-01-18 08:40:00|5831.6|5825.6|5821.2|5815.2|5832.2|5826.2|5819.9|5813.9|41
1642495500000|2022-01-18 08:45:00|5820.9|5814.9|5820.8|5814.8|5822.1|5816.1|5819.4|5813.4|17
1642495800000|2022-01-18 08:50:00|5820.3|5814.3|5819|5813|5821.8|5815.8|5819|5813|22
1642496100000|2022-01-18 08:55:00|5816.5|5810.5|5805.5|5799.5|5816.8|5810.8|5805|5799|244
1642496400000|2022-01-18 09:00:00|5805|5799|5796.3|5790.3|5806|5800|5790.6|5784.6|150
1642496700000|2022-01-18 09:05:00|5794.4|5788.4|5794.6|5788.6|5796.3|5790.3|5790|5784|51
1642497000000|2022-01-18 09:10:00|5794.3|5788.3|5791.3|5785.3|5798|5792|5791.3|5785.3|43
1642497300000|2022-01-18 09:15:00|5791.6|5785.6|5789.1|5783.1|5792.3|5786.3|5788.1|5782.1|63
1642497600000|2022-01-18 09:20:00|5789|5783|5783|5777|5789|5783|5781|5775|83
1642497900000|2022-01-18 09:25:00|5783.5|5777.5|5787.5|5781.5|5788.8|5782.8|5783.5|5777.5|60
1642498200000|2022-01-18 09:30:00|5787.2|5781.2|5792|5786|5792.5|5786.5|5786|5780|91
1642498500000|2022-01-18 09:35:00|5791|5785|5795.5|5789.5|5797.8|5791.8|5791|5785|30
1642498800000|2022-01-18 09:40:00|5795|5789|5795.5|5789.5|5798|5792|5792.5|5786.5|41
1642499100000|2022-01-18 09:45:00|5794.5|5788.5|5808.5|5802.5|5808.5|5802.5|5794|5788|68
1642499400000|2022-01-18 09:50:00|5808|5802|5799.1|5793.1|5808|5802|5798.1|5792.1|43
1642499700000|2022-01-18 09:55:00|5798.6|5792.6|5796.6|5790.6|5802|5796|5795.1|5789.1|53
1642500000000|2022-01-18 10:00:00|5796.3|5790.3|5795.8|5789.8|5800.1|5794.1|5793.5|5787.5|16
1642500300000|2022-01-18 10:05:00|5796.6|5790.6|5800.1|5794.1|5801.1|5795.1|5796.6|5790.6|23
1642500600000|2022-01-18 10:10:00|5799.8|5793.8|5802.7|5796.7|5803|5797|5798.1|5792.1|52
1642500900000|2022-01-18 10:15:00|5803|5797|5795.9|5789.9|5803|5797|5795.9|5789.9|62
1642501200000|2022-01-18 10:20:00|5796.1|5790.1|5804.4|5798.4|5805.2|5799.2|5796.1|5790.1|79
1642501500000|2022-01-18 10:25:00|5804.5|5798.5|5811.4|5805.4|5817.4|5811.4|5803.5|5797.5|150
1642501800000|2022-01-18 10:30:00|5811.1|5805.1|5811.2|5805.2|5812.7|5806.7|5808.6|5802.6|22
1642502100000|2022-01-18 10:35:00|5811.6|5805.6|5810.1|5804.1|5812.7|5806.7|5808.9|5802.9|21
1642502400000|2022-01-18 10:40:00|5809.7|5803.7|5812.4|5806.4|5812.4|5806.4|5809.1|5803.1|29
1642502700000|2022-01-18 10:45:00|5812.1|5806.1|5812.9|5806.9|5812.9|5806.9|5811.1|5805.1|7
1642503000000|2022-01-18 10:50:00|5813.2|5807.2|5814.4|5808.4|5814.4|5808.4|5811.1|5805.1|25
1642503300000|2022-01-18 10:55:00|5814.7|5808.7|5813.1|5807.1|5817.5|5811.5|5811.1|5805.1|51
1642503600000|2022-01-18 11:00:00|5812.7|5806.7|5809.2|5803.2|5812.7|5806.7|5807.9|5801.9|16
1642503900000|2022-01-18 11:05:00|5809.7|5803.7|5813.6|5807.6|5813.6|5807.6|5809.2|5803.2|10
1642504200000|2022-01-18 11:10:00|5812.1|5806.1|5810.4|5804.4|5813.4|5807.4|5810.1|5804.1|12
1642504500000|2022-01-18 11:15:00|5810.6|5804.6|5813.1|5807.1|5813.9|5807.9|5810.6|5804.6|4
1642504800000|2022-01-18 11:20:00|5813.9|5807.9|5815.6|5809.6|5815.9|5809.9|5812.6|5806.6|4
1642505100000|2022-01-18 11:25:00|5815.2|5809.2|5815.4|5809.4|5815.4|5809.4|5813.4|5807.4|2
1642505400000|2022-01-18 11:30:00|5815.9|5809.9|5813.4|5807.4|5816.4|5810.4|5812.6|5806.6|30
1642505700000|2022-01-18 11:35:00|5813.1|5807.1|5815.6|5809.6|5815.9|5809.9|5813.1|5807.1|6
1642506000000|2022-01-18 11:40:00|5815.9|5809.9|5817.1|5811.1|5818.4|5812.4|5815.9|5809.9|5
1642506300000|2022-01-18 11:45:00|5817.9|5811.9|5812.1|5806.1|5818.4|5812.4|5811.6|5805.6|21
1642506600000|2022-01-18 11:50:00|5812.9|5806.9|5808.7|5802.7|5812.9|5806.9|5808.7|5802.7|4
1642506900000|2022-01-18 11:55:00|5809.4|5803.4|5807.6|5801.6|5811.3|5805.3|5807.1|5801.1|22
1642507200000|2022-01-18 12:00:00|5807.7|5801.7|5807.1|5801.1|5808.9|5802.9|5805.7|5799.7|14
1642507500000|2022-01-18 12:05:00|5806.6|5800.6|5811.6|5805.6|5811.6|5805.6|5805.7|5799.7|10
1642507800000|2022-01-18 12:10:00|5811.1|5805.1|5810.1|5804.1|5811.1|5805.1|5809.2|5803.2|6
1642508100000|2022-01-18 12:15:00|5809.6|5803.6|5805.4|5799.4|5809.6|5803.6|5805.1|5799.1|36
1642508400000|2022-01-18 12:20:00|5805.6|5799.6|5814.1|5808.1|5814.1|5808.1|5804.4|5798.4|122
1642508700000|2022-01-18 12:25:00|5812.4|5806.4|5811.4|5805.4|5812.4|5806.4|5809.9|5803.9|28
1642509000000|2022-01-18 12:30:00|5811.2|5805.2|5810.6|5804.6|5814.9|5808.9|5810.6|5804.6|42
1642509300000|2022-01-18 12:35:00|5811.1|5805.1|5814.9|5808.9|5815.1|5809.1|5810.1|5804.1|30
1642509600000|2022-01-18 12:40:00|5815.1|5809.1|5823.2|5817.2|5823.2|5817.2|5814.9|5808.9|146
1642509900000|2022-01-18 12:45:00|5822.7|5816.7|5822.5|5816.5|5823|5817|5820.5|5814.5|100
1642510200000|2022-01-18 12:50:00|5822.7|5816.7|5821|5815|5822.9|5816.9|5820.7|5814.7|45
1642510500000|2022-01-18 12:55:00|5821.2|5815.2|5821.2|5815.2|5821.7|5815.7|5820.7|5814.7|28
1642510800000|2022-01-18 13:00:00|5821.7|5815.7|5825.8|5819.8|5827.1|5821.1|5820.3|5814.3|278
1642511100000|2022-01-18 13:05:00|5826|5820|5817.8|5811.8|5831|5825|5816.6|5810.6|495
1642511400000|2022-01-18 13:10:00|5818.3|5812.3|5818.8|5812.8|5820.3|5814.3|5817.5|5811.5|32
1642511700000|2022-01-18 13:15:00|5819.1|5813.1|5816.2|5810.2|5820.1|5814.1|5815.7|5809.7|196
1642512000000|2022-01-18 13:20:00|5815.7|5809.7|5814.7|5808.7|5816.7|5810.7|5809.7|5803.7|121
1642512300000|2022-01-18 13:25:00|5815.2|5809.2|5823.1|5817.1|5823.1|5817.1|5814.9|5808.9|62
1642512600000|2022-01-18 13:30:00|5822.1|5816.1|5831.9|5825.9|5842.7|5836.7|5820.6|5814.6|197
1642512900000|2022-01-18 13:35:00|5831.2|5825.2|5839.7|5833.7|5839.9|5833.9|5830.9|5824.9|91
1642513200000|2022-01-18 13:40:00|5840.2|5834.2|5832.9|5826.9|5843.9|5837.9|5832.6|5826.6|194
1642516200000|2022-01-18 14:30:00|5815.6|5809.6|5819.2|5813.2|5842.1|5836.1|5815.6|5809.6|875
1642516500000|2022-01-18 14:35:00|5817.9|5811.9|5837.9|5831.9|5837.9|5831.9|5807.1|5801.1|906
1642516800000|2022-01-18 14:40:00|5838.6|5832.6|5833.8|5827.8|5845.1|5839.1|5830|5824|562
1642517100000|2022-01-18 14:45:00|5834.8|5828.8|5849.1|5843.1|5851.6|5845.6|5834.3|5828.3|627
1642517400000|2022-01-18 14:50:00|5847.8|5841.8|5845.5|5839.5|5856.8|5850.8|5839.5|5833.5|398
1642517700000|2022-01-18 14:55:00|5845.2|5839.2|5855.1|5849.1|5857.3|5851.3|5844.3|5838.3|307
1642518000000|2022-01-18 15:00:00|5855.6|5849.6|5846.9|5840.9|5860.1|5854.1|5846.1|5840.1|378
1642518300000|2022-01-18 15:05:00|5847.4|5841.4|5860.4|5854.4|5860.4|5854.4|5837.8|5831.8|448
1642518600000|2022-01-18 15:10:00|5860.7|5854.7|5859.2|5853.2|5868.1|5862.1|5854.2|5848.2|306
1642518900000|2022-01-18 15:15:00|5859.5|5853.5|5862.6|5856.6|5870.7|5864.7|5859.2|5853.2|437
1642519200000|2022-01-18 15:20:00|5863.2|5857.2|5881.7|5875.7|5881.7|5875.7|5863.2|5857.2|554
1642519500000|2022-01-18 15:25:00|5882.2|5876.2|5887.3|5881.3|5895.8|5889.8|5876|5870|716
1642519800000|2022-01-18 15:30:00|5887.5|5881.5|5904.4|5898.4|5907.7|5901.7|5885.5|5879.5|977
1642520100000|2022-01-18 15:35:00|5903.2|5897.2|5906.8|5900.8|5906.8|5900.8|5883.9|5877.9|398
1642520400000|2022-01-18 15:40:00|5906.5|5900.5|5929.7|5923.7|5932.7|5926.7|5902.8|5896.8|597
1642520700000|2022-01-18 15:45:00|5929.5|5923.5|5919.5|5913.5|5932.7|5926.7|5916.8|5910.8|654
1642521000000|2022-01-18 15:50:00|5918.5|5912.5|5933|5927|5938|5932|5918.5|5912.5|623
1642521300000|2022-01-18 15:55:00|5932.5|5926.5|5928.5|5922.5|5937|5931|5927|5921|218
1642521600000|2022-01-18 16:00:00|5929|5923|5930.5|5924.5|5932|5926|5925.6|5919.6|347
1642521900000|2022-01-18 16:05:00|5931.5|5925.5|5935.3|5929.3|5949.4|5943.4|5930|5924|606
1642522200000|2022-01-18 16:10:00|5935.5|5929.5|5922|5916|5935.5|5929.5|5918.4|5912.4|318
1642522500000|2022-01-18 16:15:00|5922.3|5916.3|5925.5|5919.5|5928|5922|5919.8|5913.8|257
1642522800000|2022-01-18 16:20:00|5925.8|5919.8|5891.2|5885.2|5925.8|5919.8|5888.7|5882.7|267
1642523100000|2022-01-18 16:25:00|5893.7|5887.7|5892.2|5886.2|5894.7|5888.7|5879.2|5873.2|440
1642523400000|2022-01-18 16:30:00|5891.2|5885.2|5886.2|5880.2|5895.5|5889.5|5882.2|5876.2|463
1642523700000|2022-01-18 16:35:00|5886.7|5880.7|5880.6|5874.6|5891.7|5885.7|5864.1|5858.1|532
1642524000000|2022-01-18 16:40:00|5880.4|5874.4|5881.4|5875.4|5886.7|5880.7|5879.4|5873.4|191
1642524300000|2022-01-18 16:45:00|5881.1|5875.1|5892.5|5886.5|5896.2|5890.2|5881.1|5875.1|307
1642524600000|2022-01-18 16:50:00|5890.1|5884.1|5888.2|5882.2|5891.9|5885.9|5886|5880|323
1642524900000|2022-01-18 16:55:00|5887.2|5881.2|5893.6|5887.6|5895|5889|5887.2|5881.2|195
1642525200000|2022-01-18 17:00:00|5894.8|5888.8|5873.9|5867.9|5894.8|5888.8|5873.9|5867.9|868
1642525500000|2022-01-18 17:05:00|5872.1|5866.1|5862.4|5856.4|5872.7|5866.7|5852|5846|475
1642525800000|2022-01-18 17:10:00|5861.9|5855.9|5865.7|5859.7|5867.2|5861.2|5852.2|5846.2|338
1642526100000|2022-01-18 17:15:00|5865.2|5859.2|5880.4|5874.4|5884.1|5878.1|5864.7|5858.7|186
1642526400000|2022-01-18 17:20:00|5880.1|5874.1|5861.9|5855.9|5881.9|5875.9|5859.6|5853.6|175
1642526700000|2022-01-18 17:25:00|5862.7|5856.7|5865.9|5859.9|5866.9|5860.9|5861.2|5855.2|89
1642527000000|2022-01-18 17:30:00|5864.9|5858.9|5855.9|5849.9|5865.4|5859.4|5855.2|5849.2|155
1642527300000|2022-01-18 17:35:00|5855.6|5849.6|5857.4|5851.4|5859.6|5853.6|5850.6|5844.6|110
1642527600000|2022-01-18 17:40:00|5857.8|5851.8|5863.6|5857.6|5863.9|5857.9|5853.4|5847.4|91
1642527900000|2022-01-18 17:45:00|5862.7|5856.7|5857.4|5851.4|5867.1|5861.1|5855.2|5849.2|89
1642528200000|2022-01-18 17:50:00|5855.9|5849.9|5862.9|5856.9|5866.2|5860.2|5855.9|5849.9|81
1642528500000|2022-01-18 17:55:00|5863.2|5857.2|5873.9|5867.9|5875.4|5869.4|5861.4|5855.4|187
1642528800000|2022-01-18 18:00:00|5874.2|5868.2|5892.9|5886.9|5892.9|5886.9|5872.9|5866.9|178
1642529100000|2022-01-18 18:05:00|5890.9|5884.9|5883.4|5877.4|5892.9|5886.9|5882.9|5876.9|74
1642529400000|2022-01-18 18:10:00|5880.1|5874.1|5880.9|5874.9|5885.2|5879.2|5880.1|5874.1|155
1642529700000|2022-01-18 18:15:00|5881.1|5875.1|5887.1|5881.1|5891.9|5885.9|5879.2|5873.2|146
1642530000000|2022-01-18 18:20:00|5885.6|5879.6|5882.4|5876.4|5887.4|5881.4|5881.4|5875.4|75
1642530300000|2022-01-18 18:25:00|5881.9|5875.9|5879.7|5873.7|5885.6|5879.6|5877.2|5871.2|132
1642530600000|2022-01-18 18:30:00|5879.2|5873.2|5877.9|5871.9|5882.6|5876.6|5877.6|5871.6|72
1642530900000|2022-01-18 18:35:00|5878.2|5872.2|5877.4|5871.4|5878.7|5872.7|5874.4|5868.4|131
1642531200000|2022-01-18 18:40:00|5877.7|5871.7|5887.6|5881.6|5888.1|5882.1|5877.7|5871.7|93
1642531500000|2022-01-18 18:45:00|5886.7|5880.7|5886.2|5880.2|5889.1|5883.1|5882.4|5876.4|300
1642531800000|2022-01-18 18:50:00|5885.9|5879.9|5886.6|5880.6|5890.1|5884.1|5885.6|5879.6|156
1642532100000|2022-01-18 18:55:00|5887.1|5881.1|5888.1|5882.1|5889.1|5883.1|5882.6|5876.6|212
1642532400000|2022-01-18 19:00:00|5888.4|5882.4|5896.4|5890.4|5898.1|5892.1|5888.4|5882.4|282
1642532700000|2022-01-18 19:05:00|5897.6|5891.6|5901.4|5895.4|5903.2|5897.2|5896.1|5890.1|490
1642533000000|2022-01-18 19:10:00|5901.6|5895.6|5911.3|5905.3|5913.7|5907.7|5896.7|5890.7|1754
1642533300000|2022-01-18 19:15:00|5910.5|5904.5|5916.7|5910.7|5916.7|5910.7|5903.3|5897.3|485
1642554000000|2022-01-19 01:00:00|5929.7|5923.7|5941.7|5935.7|5943.8|5937.8|5926.7|5920.7|224
1642554300000|2022-01-19 01:05:00|5942|5936|5937.7|5931.7|5944.7|5938.7|5937.6|5931.6|115
1642554600000|2022-01-19 01:10:00|5938.2|5932.2|5935.7|5929.7|5942.2|5936.2|5934.9|5928.9|117
1642554900000|2022-01-19 01:15:00|5935.9|5929.9|5947.8|5941.8|5947.8|5941.8|5935.9|5929.9|168
1642555200000|2022-01-19 01:20:00|5948.1|5942.1|5975.6|5969.6|5980.1|5974.1|5946.8|5940.8|244
1642555500000|2022-01-19 01:25:00|5976.6|5970.6|5985.9|5979.9|5988.3|5982.3|5973.9|5967.9|206
1642555800000|2022-01-19 01:30:00|5985.8|5979.8|5991.4|5985.4|5994.4|5988.4|5985.8|5979.8|219
1642556100000|2022-01-19 01:35:00|5991.9|5985.9|5995.9|5989.9|5998.9|5992.9|5989.9|5983.9|114
1642556400000|2022-01-19 01:40:00|5995.3|5989.3|5983.3|5977.3|5998.1|5992.1|5982.9|5976.9|88
1642556700000|2022-01-19 01:45:00|5983.9|5977.9|5984.4|5978.4|5990.4|5984.4|5983.4|5977.4|19
1642557000000|2022-01-19 01:50:00|5984.3|5978.3|5984.3|5978.3|5986.8|5980.8|5982.8|5976.8|72
1642557300000|2022-01-19 01:55:00|5984.8|5978.8|5996.4|5990.4|5996.9|5990.9|5984.3|5978.3|30
1642557600000|2022-01-19 02:00:00|5996.9|5990.9|5999.4|5993.4|5999.4|5993.4|5989.4|5983.4|73
1642557900000|2022-01-19 02:05:00|5998.9|5992.9|6001.3|5995.3|6001.4|5995.4|5998.4|5992.4|119
1642558200000|2022-01-19 02:10:00|6001.8|5995.8|5997.9|5991.9|6005.8|5999.8|5995.4|5989.4|219
1642558500000|2022-01-19 02:15:00|5997.4|5991.4|5992.9|5986.9|5997.4|5991.4|5990.9|5984.9|36
1642558800000|2022-01-19 02:20:00|5992.6|5986.6|5990.4|5984.4|5992.6|5986.6|5987.9|5981.9|39
1642559100000|2022-01-19 02:25:00|5989.9|5983.9|5989.4|5983.4|5990.4|5984.4|5988.4|5982.4|10
1642559400000|2022-01-19 02:30:00|5988.4|5982.4|5985.9|5979.9|5989.9|5983.9|5983.4|5977.4|44
1642559700000|2022-01-19 02:35:00|5988.1|5982.1|5991.4|5985.4|5991.8|5985.8|5986.8|5980.8|38
1642560000000|2022-01-19 02:40:00|5991.1|5985.1|5989.8|5983.8|5991.4|5985.4|5988.3|5982.3|20
1642560300000|2022-01-19 02:45:00|5989.4|5983.4|5987.8|5981.8|5989.8|5983.8|5986.4|5980.4|18
1642560600000|2022-01-19 02:50:00|5988.1|5982.1|5987.3|5981.3|5989.3|5983.3|5986.4|5980.4|20
1642560900000|2022-01-19 02:55:00|5985.9|5979.9|5986.6|5980.6|5987.9|5981.9|5985.9|5979.9|68
1642561200000|2022-01-19 03:00:00|5987.1|5981.1|5986.6|5980.6|5989.3|5983.3|5986.1|5980.1|24
1642561500000|2022-01-19 03:05:00|5987.1|5981.1|5986.9|5980.9|5988.1|5982.1|5985.8|5979.8|75
1642561800000|2022-01-19 03:10:00|5987.1|5981.1|5984.3|5978.3|5988.6|5982.6|5984.3|5978.3|15
1642562100000|2022-01-19 03:15:00|5984.6|5978.6|5985.3|5979.3|5985.9|5979.9|5984.6|5978.6|5
1642562400000|2022-01-19 03:20:00|5985.1|5979.1|5983.9|5977.9|5985.6|5979.6|5983.3|5977.3|16
1642562700000|2022-01-19 03:25:00|5983.6|5977.6|5982.8|5976.8|5984.4|5978.4|5982.8|5976.8|20
1642563000000|2022-01-19 03:30:00|5983.3|5977.3|5978.1|5972.1|5983.3|5977.3|5977.6|5971.6|38
1642563300000|2022-01-19 03:35:00|5977.8|5971.8|5974.3|5968.3|5977.8|5971.8|5974.1|5968.1|19
1642563600000|2022-01-19 03:40:00|5973.9|5967.9|5977.1|5971.1|5977.3|5971.3|5973.8|5967.8|26
1642563900000|2022-01-19 03:45:00|5976.6|5970.6|5976.4|5970.4|5977.1|5971.1|5976.1|5970.1|2
1642564200000|2022-01-19 03:50:00|5975.8|5969.8|5975.8|5969.8|5977.6|5971.6|5975.6|5969.6|8
1642564500000|2022-01-19 03:55:00|5976.1|5970.1|5977.8|5971.8|5978.4|5972.4|5976.1|5970.1|8
1642564800000|2022-01-19 04:00:00|5977.3|5971.3|5978.6|5972.6|5979.3|5973.3|5977.3|5971.3|15
1642565100000|2022-01-19 04:05:00|5979.2|5973.2|5979.4|5973.4|5980.8|5974.8|5979.1|5973.1|5
1642565400000|2022-01-19 04:10:00|5979.1|5973.1|5982.9|5976.9|5984.1|5978.1|5979.1|5973.1|7
1642565700000|2022-01-19 04:15:00|5983.1|5977.1|5984.3|5978.3|5985.8|5979.8|5982.6|5976.6|17
1642566000000|2022-01-19 04:20:00|5984.6|5978.6|5981.8|5975.8|5984.6|5978.6|5981.8|5975.8|3
1642566300000|2022-01-19 04:25:00|5982.8|5976.8|5986.1|5980.1|5986.8|5980.8|5982.8|5976.8|3
1642566600000|2022-01-19 04:30:00|5986.8|5980.8|5985.9|5979.9|5988.1|5982.1|5985.8|5979.8|17
1642566900000|2022-01-19 04:35:00|5985.8|5979.8|5985.8|5979.8|5987.3|5981.3|5985.8|5979.8|2
1642567200000|2022-01-19 04:40:00|5986.6|5980.6|5987.4|5981.4|5988.6|5982.6|5985.8|5979.8|17
1642567500000|2022-01-19 04:45:00|5986.8|5980.8|5985.4|5979.4|5986.8|5980.8|5983.9|5977.9|3
1642567800000|2022-01-19 04:50:00|5984.8|5978.8|5976.1|5970.1|5984.8|5978.8|5976.1|5970.1|16
1642568100000|2022-01-19 04:55:00|5975.8|5969.8|5977.1|5971.1|5978.1|5972.1|5975.8|5969.8|5
1642568400000|2022-01-19 05:00:00|5976.1|5970.1|5978.6|5972.6|5978.8|5972.8|5976.1|5970.1|10
1642568700000|2022-01-19 05:05:00|5979.1|5973.1|5979.1|5973.1|5979.6|5973.6|5977.8|5971.8|2
1642569000000|2022-01-19 05:10:00|5979.6|5973.6|5982.1|5976.1|5984.1|5978.1|5979.6|5973.6|6
1642569300000|2022-01-19 05:15:00|5981.8|5975.8|5982.1|5976.1|5983.2|5977.2|5980.6|5974.6|5
1642569600000|2022-01-19 05:20:00|5982.6|5976.6|5979.1|5973.1|5982.6|5976.6|5978.4|5972.4|6
1642569900000|2022-01-19 05:25:00|5979.6|5973.6|5980.1|5974.1|5980.6|5974.6|5978.9|5972.9|2
1642570200000|2022-01-19 05:30:00|5980.6|5974.6|5978.1|5972.1|5980.6|5974.6|5977.6|5971.6|0
1642570500000|2022-01-19 05:35:00|5977.6|5971.6|5973.9|5967.9|5977.8|5971.8|5973.6|5967.6|20
1642570800000|2022-01-19 05:40:00|5974.9|5968.9|5970.6|5964.6|5975.4|5969.4|5969.3|5963.3|29
1642571100000|2022-01-19 05:45:00|5971.5|5965.5|5971.6|5965.6|5972.1|5966.1|5969.8|5963.8|6
1642571400000|2022-01-19 05:50:00|5971.4|5965.4|5973.3|5967.3|5973.8|5967.8|5970.3|5964.3|3
1642571700000|2022-01-19 05:55:00|5973.8|5967.8|5976.6|5970.6|5976.6|5970.6|5972.8|5966.8|7
1642572000000|2022-01-19 06:00:00|5978.1|5972.1|5982.3|5976.3|5984.3|5978.3|5978.1|5972.1|11
1642572300000|2022-01-19 06:05:00|5981.7|5975.7|5986.8|5980.8|5987.3|5981.3|5981.7|5975.7|5
1642572600000|2022-01-19 06:10:00|5986.5|5980.5|5985.3|5979.3|5988.8|5982.8|5985.3|5979.3|6
1642572900000|2022-01-19 06:15:00|5984.8|5978.8|5985.1|5979.1|5985.1|5979.1|5980.8|5974.8|17
1642573200000|2022-01-19 06:20:00|5986.3|5980.3|5988.4|5982.4|5988.4|5982.4|5984.3|5978.3|25
1642573500000|2022-01-19 06:25:00|5988.1|5982.1|5977.8|5971.8|5988.1|5982.1|5975.1|5969.1|25
1642573800000|2022-01-19 06:30:00|5977.6|5971.6|5975.1|5969.1|5978.1|5972.1|5973.5|5967.5|3
1642574100000|2022-01-19 06:35:00|5974.6|5968.6|5969.9|5963.9|5974.6|5968.6|5969.3|5963.3|13
1642574400000|2022-01-19 06:40:00|5970.4|5964.4|5974.7|5968.7|5975.4|5969.4|5969.9|5963.9|10
1642574700000|2022-01-19 06:45:00|5975.1|5969.1|5985.9|5979.9|5986.4|5980.4|5975.1|5969.1|25
1642575000000|2022-01-19 06:50:00|5985.6|5979.6|5989.2|5983.2|5990.4|5984.4|5984.9|5978.9|15
1642575300000|2022-01-19 06:55:00|5989.4|5983.4|5984.2|5978.2|5989.4|5983.4|5983.7|5977.7|21
1642575600000|2022-01-19 07:00:00|5983.7|5977.7|5982.4|5976.4|5983.7|5977.7|5978.4|5972.4|20
1642575900000|2022-01-19 07:05:00|5982.9|5976.9|5980.4|5974.4|5983.9|5977.9|5979.1|5973.1|11
1642576200000|2022-01-19 07:10:00|5979.9|5973.9|5979.8|5973.8|5980.4|5974.4|5977.9|5971.9|23
1642576500000|2022-01-19 07:15:00|5979.5|5973.5|5979.8|5973.8|5980.1|5974.1|5979.3|5973.3|18
1642576800000|2022-01-19 07:20:00|5979.5|5973.5|5979.3|5973.3|5979.8|5973.8|5978.5|5972.5|7
1642577100000|2022-01-19 07:25:00|5979|5973|5978.4|5972.4|5979|5973|5978.1|5972.1|9
1642577400000|2022-01-19 07:30:00|5978.7|5972.7|5969.1|5963.1|5978.7|5972.7|5968.9|5962.9|59
1642577700000|2022-01-19 07:35:00|5969.3|5963.3|5964.1|5958.1|5969.3|5963.3|5964.1|5958.1|72
1642578000000|2022-01-19 07:40:00|5966.6|5960.6|5970.4|5964.4|5970.7|5964.7|5965.1|5959.1|38
1642578300000|2022-01-19 07:45:00|5975.8|5969.8|5981.7|5975.7|5983.1|5977.1|5975.8|5969.8|23
1642578600000|2022-01-19 07:50:00|5981.2|5975.2|5981.4|5975.4|5982.1|5976.1|5978.7|5972.7|10
1642578900000|2022-01-19 07:55:00|5981.1|5975.1|5982.7|5976.7|5982.7|5976.7|5977.7|5971.7|28
1642579200000|2022-01-19 08:00:00|5982.4|5976.4|5991.4|5985.4|5991.4|5985.4|5981.7|5975.7|53
1642579500000|2022-01-19 08:05:00|5990.9|5984.9|5987.6|5981.6|5991.9|5985.9|5986.1|5980.1|62
1642579800000|2022-01-19 08:10:00|5988.1|5982.1|5990.4|5984.4|5990.4|5984.4|5987.9|5981.9|17
1642580100000|2022-01-19 08:15:00|5990.1|5984.1|5979.1|5973.1|5990.4|5984.4|5976.1|5970.1|48
1642580400000|2022-01-19 08:20:00|5976.3|5970.3|5974.9|5968.9|5977.4|5971.4|5974.9|5968.9|36
1642580700000|2022-01-19 08:25:00|5975.4|5969.4|5975.1|5969.1|5977.9|5971.9|5974.9|5968.9|43
1642581000000|2022-01-19 08:30:00|5974.6|5968.6|5975.4|5969.4|5977.6|5971.6|5974.6|5968.6|35
1642581300000|2022-01-19 08:35:00|5973.9|5967.9|5961.8|5955.8|5973.9|5967.9|5957.8|5951.8|202
1642581600000|2022-01-19 08:40:00|5962.3|5956.3|5959.8|5953.8|5962.3|5956.3|5955.8|5949.8|62
1642581900000|2022-01-19 08:45:00|5960|5954|5960.5|5954.5|5965.3|5959.3|5958.5|5952.5|45
1642582200000|2022-01-19 08:50:00|5960.3|5954.3|5960.5|5954.5|5961.3|5955.3|5959|5953|8
1642582500000|2022-01-19 08:55:00|5969.6|5963.6|5973.7|5967.7|5978.3|5972.3|5967.3|5961.3|202
1642582800000|2022-01-19 09:00:00|5974.4|5968.4|5990.7|5984.7|5992.1|5986.1|5974.4|5968.4|137
1642583100000|2022-01-19 09:05:00|5992.4|5986.4|5984.9|5978.9|5992.4|5986.4|5983.2|5977.2|50
1642583400000|2022-01-19 09:10:00|5985.2|5979.2|5993.9|5987.9|5993.9|5987.9|5985.2|5979.2|32
1642583700000|2022-01-19 09:15:00|5992.4|5986.4|5995.1|5989.1|5997.1|5991.1|5990.4|5984.4|68
1642584000000|2022-01-19 09:20:00|5995.4|5989.4|5991.6|5985.6|5995.6|5989.6|5989.7|5983.7|133
1642584300000|2022-01-19 09:25:00|5989.6|5983.6|5989.9|5983.9|5996.4|5990.4|5989.6|5983.6|128
1642584600000|2022-01-19 09:30:00|5991|5985|5994.7|5988.7|5995.7|5989.7|5991|5985|54
1642584900000|2022-01-19 09:35:00|5995|5989|5999.2|5993.2|6000.2|5994.2|5995|5989|213
1642585200000|2022-01-19 09:40:00|5999.6|5993.6|6006.8|6000.8|6011.6|6005.6|5999.6|5993.6|234
1642585500000|2022-01-19 09:45:00|6006.3|6000.3|5991.2|5985.2|6006.3|6000.3|5990.2|5984.2|136
1642585800000|2022-01-19 09:50:00|5991.7|5985.7|5983.1|5977.1|5994.2|5988.2|5983.1|5977.1|104
1642586100000|2022-01-19 09:55:00|5982.6|5976.6|5988.7|5982.7|5989.5|5983.5|5982.6|5976.6|60
1642586400000|2022-01-19 10:00:00|5988.4|5982.4|5992.5|5986.5|5994.2|5988.2|5987.7|5981.7|49
1642586700000|2022-01-19 10:05:00|5992.2|5986.2|6000.5|5994.5|6000.7|5994.7|5992|5986|108
1642587000000|2022-01-19 10:10:00|6000.7|5994.7|6000.2|5994.2|6002.7|5996.7|5997.2|5991.2|53
1642587300000|2022-01-19 10:15:00|6000|5994|6001.7|5995.7|6002.7|5996.7|5999.7|5993.7|20
1642587600000|2022-01-19 10:20:00|6002|5996|5997.2|5991.2|6002.5|5996.5|5997.2|5991.2|28
1642587900000|2022-01-19 10:25:00|5996.9|5990.9|5997.7|5991.7|5998|5992|5995.2|5989.2|22
1642588200000|2022-01-19 10:30:00|5998|5992|5996.2|5990.2|5998.2|5992.2|5995.2|5989.2|35
1642588500000|2022-01-19 10:35:00|5996.7|5990.7|5997.7|5991.7|5998.2|5992.2|5994.5|5988.5|72
1642588800000|2022-01-19 10:40:00|5999.5|5993.5|5999|5993|6000|5994|5997.5|5991.5|48
1642589100000|2022-01-19 10:45:00|5999.3|5993.3|5994.8|5988.8|5999.8|5993.8|5993.6|5987.6|55
1642589400000|2022-01-19 10:50:00|5995|5989|5994.2|5988.2|5995.8|5989.8|5993.5|5987.5|31
1642589700000|2022-01-19 10:55:00|5994|5988|6001.5|5995.5|6002.3|5996.3|5993.2|5987.2|45
1642590000000|2022-01-19 11:00:00|6001.7|5995.7|5996.2|5990.2|6003.2|5997.2|5996.2|5990.2|24
1642590300000|2022-01-19 11:05:00|5995.9|5989.9|5993.2|5987.2|5998.2|5992.2|5993.2|5987.2|27
1642590600000|2022-01-19 11:10:00|5993.5|5987.5|6000.2|5994.2|6002.2|5996.2|5992.2|5986.2|39
1642590900000|2022-01-19 11:15:00|6001|5995|5999.7|5993.7|6002.5|5996.5|5999.7|5993.7|26
1642591200000|2022-01-19 11:20:00|5999.2|5993.2|6002.8|5996.8|6002.8|5996.8|5999.2|5993.2|55
1642591500000|2022-01-19 11:25:00|6002|5996|6000.7|5994.7|6005.4|5999.4|5999.9|5993.9|120
1642591800000|2022-01-19 11:30:00|6001.2|5995.2|5999.7|5993.7|6005.7|5999.7|5999.7|5993.7|44
1642592100000|2022-01-19 11:35:00|5999.9|5993.9|5995.7|5989.7|6002.2|5996.2|5993.4|5987.4|42
1642592400000|2022-01-19 11:40:00|5995.2|5989.2|6000.7|5994.7|6001.7|5995.7|5994.4|5988.4|8
1642592700000|2022-01-19 11:45:00|6001|5995|5999.2|5993.2|6001.2|5995.2|5995.1|5989.1|28
1642593000000|2022-01-19 11:50:00|5999.5|5993.5|6004.2|5998.2|6006.2|6000.2|5999.5|5993.5|35
1642593300000|2022-01-19 11:55:00|6003.7|5997.7|6002.2|5996.2|6004.2|5998.2|5997.6|5991.6|14
1642593600000|2022-01-19 12:00:00|6001.7|5995.7|5999.2|5993.2|6001.7|5995.7|5997.4|5991.4|7
1642593900000|2022-01-19 12:05:00|5999.7|5993.7|6004.5|5998.5|6005.7|5999.7|5998.6|5992.6|59
1642594200000|2022-01-19 12:10:00|6005|5999|6010|6004|6010|6004|5999.2|5993.2|111
1642594500000|2022-01-19 12:15:00|6009.7|6003.7|5997.7|5991.7|6010|6004|5997.7|5991.7|44
1642594800000|2022-01-19 12:20:00|5998.2|5992.2|5993.2|5987.2|6000.7|5994.7|5992.2|5986.2|41
1642595100000|2022-01-19 12:25:00|5992.2|5986.2|5990.2|5984.2|5993.2|5987.2|5987.2|5981.2|58
1642595400000|2022-01-19 12:30:00|5989.7|5983.7|5979.4|5973.4|5990|5984|5978.6|5972.6|141
1642595700000|2022-01-19 12:35:00|5979.1|5973.1|5980.2|5974.2|5982.7|5976.7|5978.1|5972.1|31
1642596000000|2022-01-19 12:40:00|5979.9|5973.9|5979.2|5973.2|5982.4|5976.4|5978.9|5972.9|18
1642596300000|2022-01-19 12:45:00|5979.6|5973.6|5980.9|5974.9|5981.6|5975.6|5978.9|5972.9|29
1642596600000|2022-01-19 12:50:00|5984.6|5978.6|5980.5|5974.5|5987.6|5981.6|5980.2|5974.2|94
1642596900000|2022-01-19 12:55:00|5982.5|5976.5|5982.5|5976.5|5987|5981|5980.5|5974.5|29
1642597200000|2022-01-19 13:00:00|5982.9|5976.9|5997.5|5991.5|5999|5993|5982.9|5976.9|64
1642597500000|2022-01-19 13:05:00|5997.2|5991.2|5993.5|5987.5|5997.2|5991.2|5993|5987|17
1642597800000|2022-01-19 13:10:00|5993.2|5987.2|5989.5|5983.5|5993.2|5987.2|5984.5|5978.5|88
1642598100000|2022-01-19 13:15:00|5989.9|5983.9|5988.9|5982.9|5992|5986|5988|5982|14
1642598400000|2022-01-19 13:20:00|5989|5983|5986.9|5980.9|5989.5|5983.5|5984.7|5978.7|49
1642598700000|2022-01-19 13:25:00|5986.4|5980.4|5985|5979|5987.4|5981.4|5981|5975|47
1642599000000|2022-01-19 13:30:00|5985.4|5979.4|5984.4|5978.4|5989|5983|5982|5976|318
1642599300000|2022-01-19 13:35:00|5983.9|5977.9|5990.4|5984.4|5991.9|5985.9|5983.9|5977.9|72
1642599600000|2022-01-19 13:40:00|5990.9|5984.9|5986.4|5980.4|5996.9|5990.9|5984.1|5978.1|127
1642602600000|2022-01-19 14:30:00|5985.4|5979.4|6010.9|6004.9|6014|6008|5985.4|5979.4|1242
1642602900000|2022-01-19 14:35:00|6009.7|6003.7|6028.4|6022.4|6049.8|6043.8|6009.7|6003.7|1076
1642603200000|2022-01-19 14:40:00|6029.7|6023.7|6028.4|6022.4|6035.4|6029.4|6021.4|6015.4|585
1642603500000|2022-01-19 14:45:00|6028.9|6022.9|6030.8|6024.8|6041.6|6035.6|6024.3|6018.3|701
1642603800000|2022-01-19 14:50:00|6030.6|6024.6|6037.1|6031.1|6038.2|6032.2|6018.5|6012.5|1327
1642604100000|2022-01-19 14:55:00|6037.7|6031.7|6043.4|6037.4|6047.5|6041.5|6036.7|6030.7|549
1642604400000|2022-01-19 15:00:00|6042.8|6036.8|6045.9|6039.9|6046.4|6040.4|6041.1|6035.1|569
1642604700000|2022-01-19 15:05:00|6045.1|6039.1|6057|6051|6061.6|6055.6|6045.1|6039.1|630
1642605000000|2022-01-19 15:10:00|6057.3|6051.3|6043|6037|6061.5|6055.5|6042|6036|547
1642605300000|2022-01-19 15:15:00|6043.3|6037.3|6029.2|6023.2|6046.1|6040.1|6022.2|6016.2|574
1642605600000|2022-01-19 15:20:00|6029.8|6023.8|6002.2|5996.2|6032|6026|5999.6|5993.6|522
1642605900000|2022-01-19 15:25:00|6006.7|6000.7|6005.5|5999.5|6006.7|6000.7|5992.7|5986.7|499
1642606200000|2022-01-19 15:30:00|6005.7|5999.7|6026.3|6020.3|6031.3|6025.3|6005.7|5999.7|462
1642606500000|2022-01-19 15:35:00|6025.8|6019.8|6025.7|6019.7|6031.8|6025.8|6021.2|6015.2|242
1642606800000|2022-01-19 15:40:00|6025.2|6019.2|6027.5|6021.5|6030.7|6024.7|6022.4|6016.4|164
1642607100000|2022-01-19 15:45:00|6027.2|6021.2|6032.8|6026.8|6037|6031|6026.2|6020.2|359
1642607400000|2022-01-19 15:50:00|6033.8|6027.8|6034.3|6028.3|6043.8|6037.8|6030.3|6024.3|290
1642607700000|2022-01-19 15:55:00|6034|6028|6043.7|6037.7|6043.8|6037.8|6034|6028|214
1642608000000|2022-01-19 16:00:00|6041.8|6035.8|6050.7|6044.7|6053.8|6047.8|6040|6034|342
1642608300000|2022-01-19 16:05:00|6049.8|6043.8|6043.2|6037.2|6053.8|6047.8|6039.8|6033.8|203
1642608600000|2022-01-19 16:10:00|6042.9|6036.9|6037.9|6031.9|6044|6038|6035.5|6029.5|147
1642608900000|2022-01-19 16:15:00|6038.2|6032.2|6038.4|6032.4|6043.9|6037.9|6034.7|6028.7|122
1642609200000|2022-01-19 16:20:00|6037|6031|6034.4|6028.4|6039.4|6033.4|6029|6023|97
1642609500000|2022-01-19 16:25:00|6034.9|6028.9|6041.9|6035.9|6043.4|6037.4|6030.2|6024.2|108
1642609800000|2022-01-19 16:30:00|6042.4|6036.4|6039.9|6033.9|6043.9|6037.9|6035.9|6029.9|148
1642610100000|2022-01-19 16:35:00|6040.2|6034.2|6042.9|6036.9|6043.9|6037.9|6036.7|6030.7|156
1642610400000|2022-01-19 16:40:00|6042.7|6036.7|6039|6033|6048|6042|6038.7|6032.7|283
1642610700000|2022-01-19 16:45:00|6040|6034|6048.8|6042.8|6050|6044|6039.7|6033.7|192
1642611000000|2022-01-19 16:50:00|6048.3|6042.3|6051.2|6045.2|6053.5|6047.5|6045.8|6039.8|277
1642611300000|2022-01-19 16:55:00|6050.7|6044.7|6052.4|6046.4|6052.9|6046.9|6041.9|6035.9|255
1642611600000|2022-01-19 17:00:00|6052.9|6046.9|6049.4|6043.4|6053.9|6047.9|6048.2|6042.2|156
1642611900000|2022-01-19 17:05:00|6049.7|6043.7|6047.7|6041.7|6052.3|6046.3|6047.5|6041.5|340
1642612200000|2022-01-19 17:10:00|6046.7|6040.7|6052|6046|6052.5|6046.5|6041.2|6035.2|399
1642612500000|2022-01-19 17:15:00|6051|6045|6053.5|6047.5|6058|6052|6050.2|6044.2|181
1642612800000|2022-01-19 17:20:00|6055.6|6049.6|6043.8|6037.8|6057.1|6051.1|6039.5|6033.5|287
1642613100000|2022-01-19 17:25:00|6045|6039|6045.5|6039.5|6050.5|6044.5|6042.5|6036.5|180
1642613400000|2022-01-19 17:30:00|6045.8|6039.8|6035|6029|6046.5|6040.5|6033.3|6027.3|161
1642613700000|2022-01-19 17:35:00|6035.8|6029.8|6040.3|6034.3|6043|6037|6034.8|6028.8|92
1642614000000|2022-01-19 17:40:00|6040.5|6034.5|6042.5|6036.5|6043.5|6037.5|6039.3|6033.3|89
1642614300000|2022-01-19 17:45:00|6042.8|6036.8|6047.5|6041.5|6048.5|6042.5|6041.8|6035.8|72
1642614600000|2022-01-19 17:50:00|6047.8|6041.8|6043.9|6037.9|6048.7|6042.7|6043.9|6037.9|149
1642614900000|2022-01-19 17:55:00|6043.7|6037.7|6048.5|6042.5|6048.5|6042.5|6042|6036|80
1642615200000|2022-01-19 18:00:00|6048|6042|6055.5|6049.5|6058.1|6052.1|6047.5|6041.5|215
1642615500000|2022-01-19 18:05:00|6055.7|6049.7|6052.1|6046.1|6061.5|6055.5|6051.8|6045.8|221
1642615800000|2022-01-19 18:10:00|6052.8|6046.8|6057.5|6051.5|6061.7|6055.7|6051.2|6045.2|161
1642616100000|2022-01-19 18:15:00|6057.8|6051.8|6063|6057|6069.3|6063.3|6057.7|6051.7|457
1642616400000|2022-01-19 18:20:00|6062.7|6056.7|6070.4|6064.4|6071.1|6065.1|6056.3|6050.3|295
1642616700000|2022-01-19 18:25:00|6071.1|6065.1|6077.3|6071.3|6080.2|6074.2|6070.4|6064.4|334
1642617000000|2022-01-19 18:30:00|6076.8|6070.8|6078.7|6072.7|6082.1|6076.1|6073.1|6067.1|436
1642617300000|2022-01-19 18:35:00|6078.4|6072.4|6078.4|6072.4|6083.7|6077.7|6077.3|6071.3|330
1642617600000|2022-01-19 18:40:00|6078.1|6072.1|6079.7|6073.7|6080.5|6074.5|6073.6|6067.6|240
1642617900000|2022-01-19 18:45:00|6078.2|6072.2|6082|6076|6083.9|6077.9|6075.4|6069.4|316
1642618200000|2022-01-19 18:50:00|6081.7|6075.7|6083.2|6077.2|6085.7|6079.7|6077.2|6071.2|185
1642618500000|2022-01-19 18:55:00|6082.7|6076.7|6082.3|6076.3|6090|6084|6082.3|6076.3|483
1642618800000|2022-01-19 19:00:00|6082|6076|6078.6|6072.6|6084.6|6078.6|6078.3|6072.3|381
1642619100000|2022-01-19 19:05:00|6078.1|6072.1|6065.6|6059.6|6086.8|6080.8|6064.6|6058.6|449
1642619400000|2022-01-19 19:10:00|6065.8|6059.8|6074.8|6068.8|6085.3|6079.3|6065.6|6059.6|1490
1642619700000|2022-01-19 19:15:00|6073.5|6067.5|6075.6|6069.6|6079.7|6073.7|6069.3|6063.3|570
1642640400000|2022-01-20 01:00:00|6069.2|6063.2|6074.3|6068.3|6087.3|6081.3|6065.5|6059.5|220
1642640700000|2022-01-20 01:05:00|6074.9|6068.9|6099.9|6093.9|6100.9|6094.9|6069.8|6063.8|340
1642641000000|2022-01-20 01:10:00|6099.6|6093.6|6083.3|6077.3|6100.9|6094.9|6081.8|6075.8|98
1642641300000|2022-01-20 01:15:00|6083.5|6077.5|6084.8|6078.8|6087.1|6081.1|6070.7|6064.7|124
1642641600000|2022-01-20 01:20:00|6085.1|6079.1|6094.3|6088.3|6094.3|6088.3|6083.3|6077.3|53
1642641900000|2022-01-20 01:25:00|6093.3|6087.3|6092.6|6086.6|6094.5|6088.5|6089.8|6083.8|20
1642642200000|2022-01-20 01:30:00|6092.8|6086.8|6089.8|6083.8|6093.8|6087.8|6083.6|6077.6|21
1642642500000|2022-01-20 01:35:00|6090.1|6084.1|6094.5|6088.5|6094.7|6088.7|6090.1|6084.1|22
1642642800000|2022-01-20 01:40:00|6094.2|6088.2|6088.6|6082.6|6094.5|6088.5|6088.1|6082.1|10
1642643100000|2022-01-20 01:45:00|6088.8|6082.8|6083.3|6077.3|6092.8|6086.8|6083.3|6077.3|45
1642643400000|2022-01-20 01:50:00|6084.1|6078.1|6090.1|6084.1|6090.1|6084.1|6083.6|6077.6|17
1642643700000|2022-01-20 01:55:00|6088.8|6082.8|6087.8|6081.8|6090.1|6084.1|6087.8|6081.8|8
1642644000000|2022-01-20 02:00:00|6088.6|6082.6|6091.8|6085.8|6091.8|6085.8|6086.8|6080.8|2
1642644300000|2022-01-20 02:05:00|6092.3|6086.3|6092.3|6086.3|6093.3|6087.3|6089.1|6083.1|29
1642644600000|2022-01-20 02:10:00|6092.1|6086.1|6091.6|6085.6|6092.3|6086.3|6089.8|6083.8|11
1642644900000|2022-01-20 02:15:00|6088.6|6082.6|6092.2|6086.2|6092.2|6086.2|6088.6|6082.6|19
1642645200000|2022-01-20 02:20:00|6092.6|6086.6|6088.9|6082.9|6093.1|6087.1|6088.6|6082.6|12
1642645500000|2022-01-20 02:25:00|6089.5|6083.5|6093.9|6087.9|6094.9|6088.9|6089.5|6083.5|15
1642645800000|2022-01-20 02:30:00|6091.2|6085.2|6090.7|6084.7|6091.2|6085.2|6088.4|6082.4|18
1642646100000|2022-01-20 02:35:00|6090.4|6084.4|6092.4|6086.4|6093.2|6087.2|6089.4|6083.4|4
1642646400000|2022-01-20 02:40:00|6092.1|6086.1|6083.4|6077.4|6093.7|6087.7|6083.4|6077.4|6
1642646700000|2022-01-20 02:45:00|6082.9|6076.9|6084.4|6078.4|6085.9|6079.9|6082.4|6076.4|8
1642647000000|2022-01-20 02:50:00|6085.1|6079.1|6083.4|6077.4|6086.4|6080.4|6082.4|6076.4|3
1642647300000|2022-01-20 02:55:00|6083.7|6077.7|6077|6071|6086.4|6080.4|6074.7|6068.7|34
1642647600000|2022-01-20 03:00:00|6077.3|6071.3|6080|6074|6081.2|6075.2|6077.3|6071.3|10
1642647900000|2022-01-20 03:05:00|6080.5|6074.5|6081.5|6075.5|6082|6076|6076.5|6070.5|22
1642648200000|2022-01-20 03:10:00|6082|6076|6072.4|6066.4|6087.2|6081.2|6070.3|6064.3|78
1642648500000|2022-01-20 03:15:00|6072.7|6066.7|6083.3|6077.3|6083.3|6077.3|6072.7|6066.7|45
1642648800000|2022-01-20 03:20:00|6083|6077|6092.8|6086.8|6094.3|6088.3|6082.2|6076.2|74
1642649100000|2022-01-20 03:25:00|6093.1|6087.1|6086|6080|6093.1|6087.1|6083|6077|14
1642649400000|2022-01-20 03:30:00|6085.7|6079.7|6089|6083|6089|6083|6083.9|6077.9|10
1642649700000|2022-01-20 03:35:00|6088.5|6082.5|6087.5|6081.5|6089|6083|6085.5|6079.5|13
1642650000000|2022-01-20 03:40:00|6087.8|6081.8|6089|6083|6090.5|6084.5|6087|6081|6
1642650300000|2022-01-20 03:45:00|6088.5|6082.5|6090.5|6084.5|6094.3|6088.3|6088|6082|34
1642650600000|2022-01-20 03:50:00|6090|6084|6091|6085|6092.5|6086.5|6084.5|6078.5|20
1642650900000|2022-01-20 03:55:00|6090.5|6084.5|6088.3|6082.3|6091.3|6085.3|6087.8|6081.8|15
1642651200000|2022-01-20 04:00:00|6088.6|6082.6|6088.6|6082.6|6089.1|6083.1|6087.5|6081.5|4
1642651500000|2022-01-20 04:05:00|6088.8|6082.8|6087.5|6081.5|6090.5|6084.5|6087.3|6081.3|4
1642651800000|2022-01-20 04:10:00|6087|6081|6090|6084|6090|6084|6087|6081|1
1642652100000|2022-01-20 04:15:00|6090.2|6084.2|6090|6084|6090.7|6084.7|6090|6084|0
1642652400000|2022-01-20 04:20:00|6090.5|6084.5|6091.8|6085.8|6091.8|6085.8|6090.5|6084.5|2
1642652700000|2022-01-20 04:25:00|6092.3|6086.3|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|2
1642653000000|2022-01-20 04:30:00|6091.5|6085.5|6089.8|6083.8|6091.5|6085.5|6089|6083|3
1642653300000|2022-01-20 04:35:00|6089|6083|6088|6082|6089|6083|6086.5|6080.5|11
1642653600000|2022-01-20 04:40:00|6088.3|6082.3|6090.3|6084.3|6090.3|6084.3|6088.3|6082.3|3
1642653900000|2022-01-20 04:45:00|6090|6084|6090|6084|6090.5|6084.5|6089.7|6083.7|4
1642654200000|2022-01-20 04:50:00|6089.5|6083.5|6090|6084|6091|6085|6087.5|6081.5|14
1642654500000|2022-01-20 04:55:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1642654800000|2022-01-20 05:00:00|6090.8|6084.8|6091.5|6085.5|6092.1|6086.1|6090.5|6084.5|2
1642655100000|2022-01-20 05:05:00|6091.2|6085.2|6091.5|6085.5|6091.5|6085.5|6089.5|6083.5|3
1642655400000|2022-01-20 05:10:00|6091|6085|6092|6086|6092.5|6086.5|6090.5|6084.5|2
1642655700000|2022-01-20 05:15:00|6092.5|6086.5|6091|6085|6093|6087|6091|6085|3
1642656000000|2022-01-20 05:20:00|6092|6086|6092.5|6086.5|6092.5|6086.5|6091|6085|7
1642656300000|2022-01-20 05:25:00|6091.3|6085.3|6091|6085|6091.3|6085.3|6091|6085|2
1642656600000|2022-01-20 05:30:00|6091.3|6085.3|6101|6095|6101|6095|6091|6085|63
1642656900000|2022-01-20 05:35:00|6100.7|6094.7|6099|6093|6101|6095|6098|6092|21
1642657200000|2022-01-20 05:40:00|6099.3|6093.3|6105.5|6099.5|6107.2|6101.2|6098.5|6092.5|73
1642657500000|2022-01-20 05:45:00|6104.7|6098.7|6103|6097|6106|6100|6101.9|6095.9|8
1642657800000|2022-01-20 05:50:00|6103.3|6097.3|6104|6098|6105.3|6099.3|6103.3|6097.3|7
1642658100000|2022-01-20 05:55:00|6104.3|6098.3|6099.5|6093.5|6104.3|6098.3|6099.5|6093.5|4
1642658400000|2022-01-20 06:00:00|6099.2|6093.2|6100.5|6094.5|6101.2|6095.2|6097.5|6091.5|8
1642658700000|2022-01-20 06:05:00|6101|6095|6099.5|6093.5|6101|6095|6098|6092|12
1642659000000|2022-01-20 06:10:00|6100.8|6094.8|6104|6098|6104|6098|6100.8|6094.8|5
1642659300000|2022-01-20 06:15:00|6103.7|6097.7|6104.5|6098.5|6105.3|6099.3|6103.5|6097.5|8
1642659600000|2022-01-20 06:20:00|6104.2|6098.2|6107.5|6101.5|6107.8|6101.8|6104|6098|8
1642659900000|2022-01-20 06:25:00|6107.8|6101.8|6109.3|6103.3|6109.7|6103.7|6107|6101|55
1642660200000|2022-01-20 06:30:00|6110.1|6104.1|6111.5|6105.5|6114|6108|6109.5|6103.5|16
1642660500000|2022-01-20 06:35:00|6111.8|6105.8|6122|6116|6122.3|6116.3|6110.7|6104.7|36
1642660800000|2022-01-20 06:40:00|6122.3|6116.3|6112.5|6106.5|6122.5|6116.5|6112.2|6106.2|24
1642661100000|2022-01-20 06:45:00|6112|6106|6115|6109|6119.8|6113.8|6112|6106|34
1642661400000|2022-01-20 06:50:00|6114.5|6108.5|6114|6108|6117.4|6111.4|6112.5|6106.5|5
1642661700000|2022-01-20 06:55:00|6114.5|6108.5|6117|6111|6117|6111|6113|6107|13
1642662000000|2022-01-20 07:00:00|6116.3|6110.3|6114|6108|6117|6111|6112|6106|5
1642662300000|2022-01-20 07:05:00|6113.5|6107.5|6121.5|6115.5|6122.5|6116.5|6113|6107|38
1642662600000|2022-01-20 07:10:00|6121|6115|6122|6116|6125.5|6119.5|6121|6115|34
1642662900000|2022-01-20 07:15:00|6121.7|6115.7|6124.8|6118.8|6126.5|6120.5|6121.5|6115.5|71
1642663200000|2022-01-20 07:20:00|6125.1|6119.1|6122|6116|6127.3|6121.3|6121.5|6115.5|28
1642663500000|2022-01-20 07:25:00|6122.5|6116.5|6120.5|6114.5|6125|6119|6120.5|6114.5|11
1642663800000|2022-01-20 07:30:00|6120|6114|6118.5|6112.5|6121.5|6115.5|6118.2|6112.2|16
1642664100000|2022-01-20 07:35:00|6118.2|6112.2|6122.5|6116.5|6128.3|6122.3|6118.2|6112.2|37
1642664400000|2022-01-20 07:40:00|6122|6116|6124|6118|6125.5|6119.5|6122|6116|15
1642664700000|2022-01-20 07:45:00|6123.7|6117.7|6118|6112|6123.7|6117.7|6117.9|6111.9|9
1642665000000|2022-01-20 07:50:00|6117.7|6111.7|6117.3|6111.3|6119.5|6113.5|6116.5|6110.5|15
1642665300000|2022-01-20 07:55:00|6118|6112|6113|6107|6118.5|6112.5|6112|6106|24
1642665600000|2022-01-20 08:00:00|6114.8|6108.8|6111.5|6105.5|6115.2|6109.2|6111.5|6105.5|12
1642665900000|2022-01-20 08:05:00|6111|6105|6103|6097|6111.5|6105.5|6103|6097|27
1642666200000|2022-01-20 08:10:00|6103.5|6097.5|6088.9|6082.9|6104.5|6098.5|6086.4|6080.4|102
1642666500000|2022-01-20 08:15:00|6088.6|6082.6|6090.9|6084.9|6093.6|6087.6|6086.9|6080.9|25
1642666800000|2022-01-20 08:20:00|6091.2|6085.2|6090.9|6084.9|6093.7|6087.7|6086.9|6080.9|12
1642667100000|2022-01-20 08:25:00|6091.2|6085.2|6095.7|6089.7|6095.7|6089.7|6087.4|6081.4|18
1642667400000|2022-01-20 08:30:00|6093.9|6087.9|6095.7|6089.7|6095.7|6089.7|6088.9|6082.9|9
1642667700000|2022-01-20 08:35:00|6095.4|6089.4|6091.4|6085.4|6095.7|6089.7|6090.9|6084.9|13
1642668000000|2022-01-20 08:40:00|6090.7|6084.7|6088|6082|6092.6|6086.6|6087.7|6081.7|35
1642668300000|2022-01-20 08:45:00|6087.7|6081.7|6081|6075|6089.9|6083.9|6081|6075|109
1642668600000|2022-01-20 08:50:00|6079|6073|6079|6073|6083.5|6077.5|6078|6072|39
1642668900000|2022-01-20 08:55:00|6079.3|6073.3|6084.5|6078.5|6087.5|6081.5|6079.3|6073.3|18
1642669200000|2022-01-20 09:00:00|6084|6078|6076.5|6070.5|6084.5|6078.5|6076.5|6070.5|19
1642669500000|2022-01-20 09:05:00|6076|6070|6075.9|6069.9|6079.9|6073.9|6072.4|6066.4|31
1642669800000|2022-01-20 09:10:00|6076.9|6070.9|6071.4|6065.4|6076.9|6070.9|6071.4|6065.4|12
1642670100000|2022-01-20 09:15:00|6071.1|6065.1|6081.4|6075.4|6084.4|6078.4|6071.1|6065.1|18
1642670400000|2022-01-20 09:20:00|6080.9|6074.9|6075.9|6069.9|6083.4|6077.4|6075.1|6069.1|27
1642670700000|2022-01-20 09:25:00|6075.4|6069.4|6074.9|6068.9|6080.4|6074.4|6071.6|6065.6|47
1642671000000|2022-01-20 09:30:00|6074.4|6068.4|6080.4|6074.4|6080.4|6074.4|6074.4|6068.4|33
1642671300000|2022-01-20 09:35:00|6080.7|6074.7|6081.9|6075.9|6085.4|6079.4|6080.4|6074.4|25
1642671600000|2022-01-20 09:40:00|6081.4|6075.4|6080.9|6074.9|6088.2|6082.2|6080.4|6074.4|15
1642671900000|2022-01-20 09:45:00|6081.2|6075.2|6078.4|6072.4|6082.4|6076.4|6078.4|6072.4|18
1642672200000|2022-01-20 09:50:00|6078.7|6072.7|6090.9|6084.9|6095.2|6089.2|6076.3|6070.3|51
1642672500000|2022-01-20 09:55:00|6092.4|6086.4|6091.6|6085.6|6095.6|6089.6|6091.1|6085.1|34
1642672800000|2022-01-20 10:00:00|6092.1|6086.1|6092|6086|6095.5|6089.5|6086.9|6080.9|36
1642673100000|2022-01-20 10:05:00|6091.5|6085.5|6094.4|6088.4|6097.2|6091.2|6090.7|6084.7|143
1642673400000|2022-01-20 10:10:00|6091.9|6085.9|6094.4|6088.4|6097.7|6091.7|6091.4|6085.4|85
1642673700000|2022-01-20 10:15:00|6092.4|6086.4|6092.9|6086.9|6094.4|6088.4|6090.9|6084.9|22
1642674000000|2022-01-20 10:20:00|6092.7|6086.7|6094.4|6088.4|6094.4|6088.4|6090.3|6084.3|33
1642674300000|2022-01-20 10:25:00|6095.3|6089.3|6089.8|6083.8|6096|6089.4|6086.5|6080.5|71
1642674600000|2022-01-20 10:30:00|6090.1|6084.1|6083.4|6077.4|6091.2|6085.2|6083.4|6077.4|15
1642674900000|2022-01-20 10:35:00|6083.2|6077.2|6095.4|6089.4|6095.4|6089.4|6081.9|6075.9|31
1642675200000|2022-01-20 10:40:00|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6092.7|6086.7|12
1642675500000|2022-01-20 10:45:00|6095|6089|6095.4|6089.4|6095.9|6089.9|6094.2|6088.2|0
1642675800000|2022-01-20 10:50:00|6095.7|6089.7|6094.5|6088.5|6097.5|6091.5|6092.7|6086.7|30
1642676100000|2022-01-20 10:55:00|6094|6088|6092.2|6086.2|6094|6088|6089.7|6083.7|12
1642676400000|2022-01-20 11:00:00|6091.9|6085.9|6093.2|6087.2|6094.2|6088.2|6089.9|6083.9|9
1642676700000|2022-01-20 11:05:00|6094.9|6088.9|6089.2|6083.2|6096.7|6090.7|6089.2|6083.2|32
1642677000000|2022-01-20 11:10:00|6088.9|6082.9|6086.8|6080.8|6091.2|6085.2|6083.5|6077.5|61
1642677300000|2022-01-20 11:15:00|6086.6|6080.6|6092|6086|6095|6089|6086.6|6080.6|33
1642677600000|2022-01-20 11:20:00|6091.7|6085.7|6084.4|6078.4|6091.7|6085.7|6083.1|6077.1|47
1642677900000|2022-01-20 11:25:00|6084.7|6078.7|6085.6|6079.6|6087.9|6081.9|6084.3|6078.3|17
1642678200000|2022-01-20 11:30:00|6085.1|6079.1|6093.7|6087.7|6096.7|6090.7|6082|6076|70
1642678500000|2022-01-20 11:35:00|6093.4|6087.4|6093.4|6087.4|6094.7|6088.7|6090.4|6084.4|36
1642678800000|2022-01-20 11:40:00|6093.9|6087.9|6093.6|6087.6|6097.4|6091.4|6090.8|6084.8|34
1642679100000|2022-01-20 11:45:00|6092.7|6086.7|6096.2|6090.2|6096.5|6090.5|6092.7|6086.7|13
1642679400000|2022-01-20 11:50:00|6095.2|6089.2|6094.9|6088.9|6096.2|6090.2|6093.3|6087.3|7
1642679700000|2022-01-20 11:55:00|6096.2|6090.2|6099|6093|6099|6093|6096.2|6090.2|7
1642680000000|2022-01-20 12:00:00|6100.4|6094.4|6099.4|6093.4|6100.6|6094.6|6098.3|6092.3|20
1642680300000|2022-01-20 12:05:00|6098.8|6092.8|6101.1|6095.1|6103.1|6097.1|6097.3|6091.3|52
1642680600000|2022-01-20 12:10:00|6101.6|6095.6|6100.1|6094.1|6101.6|6095.6|6098.1|6092.1|8
1642680900000|2022-01-20 12:15:00|6099.6|6093.6|6104.1|6098.1|6104.1|6098.1|6098.6|6092.6|45
1642681200000|2022-01-20 12:20:00|6103.7|6097.7|6102.4|6096.4|6103.9|6097.9|6096.9|6090.9|32
1642681500000|2022-01-20 12:25:00|6102.7|6096.7|6102.4|6096.4|6103.4|6097.4|6099.9|6093.9|38
1642681800000|2022-01-20 12:30:00|6102.9|6096.9|6103.4|6097.4|6103.9|6097.9|6099.2|6093.2|34
1642682100000|2022-01-20 12:35:00|6103.9|6097.9|6110.9|6104.9|6119.4|6113.4|6102.9|6096.9|110
1642682400000|2022-01-20 12:40:00|6111.2|6105.2|6114.8|6108.8|6115.3|6109.3|6105.1|6099.1|59
1642682700000|2022-01-20 12:45:00|6114.3|6108.3|6114.6|6108.6|6115.3|6109.3|6114.3|6108.3|25
1642683000000|2022-01-20 12:50:00|6114.3|6108.3|6112.8|6106.8|6114.3|6108.3|6109.7|6103.7|68
1642683300000|2022-01-20 12:55:00|6113.1|6107.1|6112.5|6106.5|6114.1|6108.1|6108|6102|57
1642683600000|2022-01-20 13:00:00|6113|6107|6114.3|6108.3|6114.3|6108.3|6107.2|6101.2|74
1642683900000|2022-01-20 13:05:00|6113.1|6107.1|6111.2|6105.2|6114.7|6108.7|6109.7|6103.7|113
1642684200000|2022-01-20 13:10:00|6111.5|6105.5|6107.5|6101.5|6111.5|6105.5|6106.2|6100.2|40
1642684500000|2022-01-20 13:15:00|6107|6101|6113.9|6107.9|6113.9|6107.9|6106.7|6100.7|45
1642684800000|2022-01-20 13:20:00|6113.7|6107.7|6114.5|6108.5|6114.5|6108.5|6111.7|6105.7|146
1642685100000|2022-01-20 13:25:00|6114.3|6108.3|6119|6113|6122.1|6116.1|6114|6108|151
1642685400000|2022-01-20 13:30:00|6118.7|6112.7|6122|6116|6125.5|6119.5|6118.7|6112.7|103
1642685700000|2022-01-20 13:35:00|6122.5|6116.5|6122.5|6116.5|6124.5|6118.5|6120.3|6114.3|130
1642686000000|2022-01-20 13:40:00|6121.5|6115.5|6142.1|6136.1|6142.1|6136.1|6121.5|6115.5|356
1642689000000|2022-01-20 14:30:00|6144|6138|6174.5|6168.5|6176.9|6170.9|6131|6125|1919
1642689300000|2022-01-20 14:35:00|6174|6168|6157.4|6151.4|6176.1|6170.1|6148.1|6142.1|622
1642689600000|2022-01-20 14:40:00|6156.9|6150.9|6147.1|6141.1|6161.2|6155.2|6145.8|6139.8|499
1642689900000|2022-01-20 14:45:00|6146.1|6140.1|6143.2|6137.2|6152.3|6146.3|6139.8|6133.8|884
1642690200000|2022-01-20 14:50:00|6143.4|6137.4|6179.3|6173.3|6194.3|6188.3|6143.4|6137.4|1289
1642690500000|2022-01-20 14:55:00|6179.6|6173.6|6173.2|6167.2|6186.3|6180.3|6171.7|6165.7|341
1642690800000|2022-01-20 15:00:00|6173.4|6167.4|6184.9|6178.9|6190.2|6184.2|6170.5|6164.5|518
1642691100000|2022-01-20 15:05:00|6185.5|6179.5|6160.9|6154.9|6186.3|6180.3|6156.3|6150.3|383
1642691400000|2022-01-20 15:10:00|6161.7|6155.7|6163.4|6157.4|6166.5|6160.5|6139.3|6133.3|1934
1642691700000|2022-01-20 15:15:00|6163.2|6157.2|6167.9|6161.9|6169.4|6163.4|6157.4|6151.4|286
1642692000000|2022-01-20 15:20:00|6169.7|6163.7|6197.9|6191.9|6210.8|6204.8|6167.9|6161.9|1031
1642692300000|2022-01-20 15:25:00|6198.2|6192.2|6190.7|6184.7|6198.4|6192.4|6178.9|6172.9|702
1642692600000|2022-01-20 15:30:00|6190.2|6184.2|6193.1|6187.1|6195.3|6189.3|6187.7|6181.7|742
1642692900000|2022-01-20 15:35:00|6192.6|6186.6|6182.8|6176.8|6193.1|6187.1|6163.5|6157.5|483
1642693200000|2022-01-20 15:40:00|6183.3|6177.3|6194|6188|6194|6188|6182.1|6176.1|307
1642693500000|2022-01-20 15:45:00|6193.7|6187.7|6204|6198|6204.7|6198.7|6190.7|6184.7|527
1642693800000|2022-01-20 15:50:00|6203.5|6197.5|6204.9|6198.9|6207.6|6201.6|6196.6|6190.6|548
1642694100000|2022-01-20 15:55:00|6205.2|6199.2|6214.3|6208.3|6218|6212|6191|6185|327
1642694400000|2022-01-20 16:00:00|6214.1|6208.1|6210.4|6204.4|6227.4|6221.4|6207.9|6201.9|680
1642694700000|2022-01-20 16:05:00|6211.9|6205.9|6232|6226|6233.5|6227.5|6206.4|6200.4|545
1642695000000|2022-01-20 16:10:00|6232.3|6226.3|6232.5|6226.5|6248.8|6242.8|6228|6222|520
1642695300000|2022-01-20 16:15:00|6232|6226|6225.3|6219.3|6238.2|6232.2|6224|6218|242
1642695600000|2022-01-20 16:20:00|6225.6|6219.6|6236|6230|6237.5|6231.5|6225.6|6219.6|269
1642695900000|2022-01-20 16:25:00|6235.5|6229.5|6230.4|6224.4|6238.7|6232.7|6226.9|6220.9|301
1642696200000|2022-01-20 16:30:00|6230.9|6224.9|6247|6241|6255.7|6249.7|6230.9|6224.9|431
1642696500000|2022-01-20 16:35:00|6246.7|6240.7|6274|6268|6275.2|6269.2|6246.7|6240.7|518
1642696800000|2022-01-20 16:40:00|6274.5|6268.5|6241.2|6235.2|6281.3|6275.3|6241.2|6235.2|458
1642697100000|2022-01-20 16:45:00|6241.5|6235.5|6245.4|6239.4|6246.4|6240.4|6236.9|6230.9|253
1642697400000|2022-01-20 16:50:00|6245.7|6239.7|6233.8|6227.8|6248.7|6242.7|6232|6226|489
1642697700000|2022-01-20 16:55:00|6234.8|6228.8|6224.5|6218.5|6246.8|6240.8|6222|6216|396
1642698000000|2022-01-20 17:00:00|6222.5|6216.5|6243.5|6237.5|6247.8|6241.8|6222.5|6216.5|226
1642698300000|2022-01-20 17:05:00|6243.8|6237.8|6253.5|6247.5|6257.5|6251.5|6242.3|6236.3|357
1642698600000|2022-01-20 17:10:00|6255|6249|6257|6251|6263.3|6257.3|6249|6243|398
1642698900000|2022-01-20 17:15:00|6256.8|6250.8|6261.5|6255.5|6265.8|6259.8|6254.9|6248.9|305
1642699200000|2022-01-20 17:20:00|6261.3|6255.3|6269.8|6263.8|6274.3|6268.3|6259|6253|540
1642699500000|2022-01-20 17:25:00|6269.5|6263.5|6262.6|6256.6|6269.8|6263.8|6258.8|6252.8|245
1642699800000|2022-01-20 17:30:00|6262.3|6256.3|6262.8|6256.8|6271.1|6265.1|6262.1|6256.1|253
1642700100000|2022-01-20 17:35:00|6262.5|6256.5|6263|6257|6271|6265|6261.5|6255.5|187
1642700400000|2022-01-20 17:40:00|6262.7|6256.7|6264|6258|6270.5|6264.5|6262.5|6256.5|257
1642700700000|2022-01-20 17:45:00|6264.3|6258.3|6260.4|6254.4|6270.9|6264.9|6259.4|6253.4|210
1642701000000|2022-01-20 17:50:00|6261.4|6255.4|6257.4|6251.4|6263.9|6257.9|6257.2|6251.2|194
1642701300000|2022-01-20 17:55:00|6257.9|6251.9|6257.6|6251.6|6263.9|6257.9|6253.4|6247.4|206
1642701600000|2022-01-20 18:00:00|6257.9|6251.9|6252.4|6246.4|6261.9|6255.9|6251.2|6245.2|234
1642701900000|2022-01-20 18:05:00|6251.4|6245.4|6260.9|6254.9|6261.2|6255.2|6249.9|6243.9|234
1642702200000|2022-01-20 18:10:00|6260.7|6254.7|6253.7|6247.7|6261.2|6255.2|6252.4|6246.4|217
1642702500000|2022-01-20 18:15:00|6254.3|6248.3|6251|6245|6258|6252|6250.5|6244.5|238
1642702800000|2022-01-20 18:20:00|6250.8|6244.8|6280.6|6274.6|6280.9|6274.9|6250|6244|733
1642703100000|2022-01-20 18:25:00|6281.1|6275.1|6282.6|6276.6|6288.1|6282.1|6279.1|6273.1|596
1642703400000|2022-01-20 18:30:00|6282.3|6276.3|6281.9|6275.9|6284.4|6278.4|6279.8|6273.8|437
1642703700000|2022-01-20 18:35:00|6281.6|6275.6|6283.6|6277.6|6287.6|6281.6|6280.1|6274.1|272
1642704000000|2022-01-20 18:40:00|6283.3|6277.3|6282.1|6276.1|6283.6|6277.6|6276.6|6270.6|203
1642704300000|2022-01-20 18:45:00|6282.3|6276.3|6285.1|6279.1|6286.3|6280.3|6280.1|6274.1|309
1642704600000|2022-01-20 18:50:00|6285.4|6279.4|6283.1|6277.1|6286.3|6280.3|6281.1|6275.1|306
1642704900000|2022-01-20 18:55:00|6283.6|6277.6|6288.8|6282.8|6293.7|6287.7|6283.1|6277.1|399
1642705200000|2022-01-20 19:00:00|6289.1|6283.1|6293.6|6287.6|6294.1|6288.1|6289.1|6283.1|348
1642705500000|2022-01-20 19:05:00|6293.3|6287.3|6292.8|6286.8|6301.1|6295.1|6292.6|6286.6|503
1642705800000|2022-01-20 19:10:00|6293|6287|6291.2|6285.2|6296.3|6290.3|6288.3|6282.3|1401
1642706100000|2022-01-20 19:15:00|6290.2|6284.2|6276.4|6270.4|6290.4|6284.4|6276.1|6270.1|574
1642726800000|2022-01-21 01:00:00|6273.3|6267.3|6228.3|6222.3|6273.3|6267.3|6227.6|6221.6|647
1642727100000|2022-01-21 01:05:00|6228.8|6222.8|6188.9|6182.9|6229.8|6223.8|6188.9|6182.9|529
1642727400000|2022-01-21 01:10:00|6188.4|6182.4|6199.8|6193.8|6202.6|6196.6|6181.1|6175.1|312
1642727700000|2022-01-21 01:15:00|6199.6|6193.6|6223.9|6217.9|6230.1|6224.1|6198.6|6192.6|273
1642728000000|2022-01-21 01:20:00|6223.6|6217.6|6230.5|6224.5|6233.5|6227.5|6223.6|6217.6|186
1642728300000|2022-01-21 01:25:00|6231|6225|6226.7|6220.7|6232.2|6226.2|6223.4|6217.4|56
1642728600000|2022-01-21 01:30:00|6226.2|6220.2|6217.7|6211.7|6229.2|6223.2|6213.7|6207.7|83
1642728900000|2022-01-21 01:35:00|6217.4|6211.4|6197.2|6191.2|6217.4|6211.4|6193.4|6187.4|75
1642729200000|2022-01-21 01:40:00|6196.9|6190.9|6207.7|6201.7|6208.5|6202.5|6194.2|6188.2|86
1642729500000|2022-01-21 01:45:00|6207.5|6201.5|6203.7|6197.7|6208.7|6202.7|6203.2|6197.2|69
1642729800000|2022-01-21 01:50:00|6204.2|6198.2|6210|6204|6210.5|6204.5|6201.7|6195.7|29
1642730100000|2022-01-21 01:55:00|6209.7|6203.7|6205.8|6199.8|6210.2|6204.2|6205|6199|21
1642730400000|2022-01-21 02:00:00|6205|6199|6218.1|6212.1|6218.6|6212.6|6202.8|6196.8|162
1642730700000|2022-01-21 02:05:00|6217.8|6211.8|6223.3|6217.3|6226.3|6220.3|6217|6211|57
1642731000000|2022-01-21 02:10:00|6222.3|6216.3|6218.1|6212.1|6222.3|6216.3|6217.5|6211.5|26
1642731300000|2022-01-21 02:15:00|6216.3|6210.3|6216.3|6210.3|6218.6|6212.6|6213|6207|16
1642731600000|2022-01-21 02:20:00|6216.6|6210.6|6221.3|6215.3|6222.1|6216.1|6215.6|6209.6|30
1642731900000|2022-01-21 02:25:00|6221|6215|6219.3|6213.3|6222|6216|6218.9|6212.9|7
1642732200000|2022-01-21 02:30:00|6220.3|6214.3|6222.8|6216.8|6224.1|6218.1|6219.1|6213.1|12
1642732500000|2022-01-21 02:35:00|6222.3|6216.3|6212.5|6206.5|6222.3|6216.3|6212|6206|25
1642732800000|2022-01-21 02:40:00|6213.3|6207.3|6214.8|6208.8|6215.8|6209.8|6212.5|6206.5|4
1642733100000|2022-01-21 02:45:00|6217.3|6207.3|6212.5|6206.5|6221.1|6215.1|6212.3|6206.3|8
1642733400000|2022-01-21 02:50:00|6212.8|6206.8|6214.8|6208.8|6215.6|6209.6|6211.5|6205.5|12
1642733700000|2022-01-21 02:55:00|6215.1|6209.1|6215.8|6209.8|6216.3|6210.3|6215.1|6209.1|0
1642734000000|2022-01-21 03:00:00|6216.3|6210.3|6215.3|6209.3|6216.8|6210.8|6215.3|6209.3|4
1642734300000|2022-01-21 03:05:00|6215.6|6209.6|6217.3|6211.3|6218.1|6212.1|6214.8|6208.8|52
1642734600000|2022-01-21 03:10:00|6216.8|6210.8|6216.6|6210.6|6216.9|6210.9|6215.6|6209.6|44
1642734900000|2022-01-21 03:15:00|6216.8|6210.8|6219.9|6213.9|6220.4|6214.4|6216.8|6210.8|9
1642735200000|2022-01-21 03:20:00|6220.2|6214.2|6214.6|6208.6|6220.2|6214.2|6214.6|6208.6|12
1642735500000|2022-01-21 03:25:00|6214.9|6208.9|6219.4|6213.4|6219.7|6213.7|6214.6|6208.6|9
1642735800000|2022-01-21 03:30:00|6219.1|6213.1|6221.9|6215.9|6221.9|6215.9|6216.9|6210.9|19
1642736100000|2022-01-21 03:35:00|6221.4|6215.4|6223.9|6217.9|6225.9|6219.9|6220.9|6214.9|14
1642736400000|2022-01-21 03:40:00|6223.4|6217.4|6222.2|6216.2|6223.9|6217.9|6220.7|6214.7|2
1642736700000|2022-01-21 03:45:00|6222.9|6216.9|6221.1|6215.1|6222.9|6216.9|6221.1|6215.1|8
1642737000000|2022-01-21 03:50:00|6220.6|6214.6|6222.4|6216.4|6226.5|6220.5|6220.6|6214.6|11
1642737300000|2022-01-21 03:55:00|6223|6217|6226.7|6220.7|6227.2|6221.2|6223|6217|5
1642737600000|2022-01-21 04:00:00|6227|6221|6231.2|6225.2|6233.9|6227.9|6227|6221|11
1642737900000|2022-01-21 04:05:00|6229.7|6223.7|6230.2|6224.2|6231.4|6225.4|6229.7|6223.7|3
1642738200000|2022-01-21 04:10:00|6229.9|6223.9|6227.9|6221.9|6230.2|6224.2|6227.9|6221.9|3
1642738500000|2022-01-21 04:15:00|6228.4|6222.4|6227.9|6221.9|6228.4|6222.4|6227.9|6221.9|2
1642738800000|2022-01-21 04:20:00|6228.2|6222.2|6228.7|6222.7|6229.2|6223.2|6226.9|6220.9|2
1642739100000|2022-01-21 04:25:00|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6227.4|6221.4|0
1642739400000|2022-01-21 04:30:00|6228.5|6222.5|6224.9|6218.9|6229.2|6223.2|6224.9|6218.9|17
1642739700000|2022-01-21 04:35:00|6224.4|6218.4|6222.9|6216.9|6227.4|6221.4|6221.9|6215.9|43
1642740000000|2022-01-21 04:40:00|6222.6|6216.6|6223.4|6217.4|6224.4|6218.4|6221.9|6215.9|6
1642740300000|2022-01-21 04:45:00|6221.9|6215.9|6222.9|6216.9|6223.4|6217.4|6221.9|6215.9|2
1642740600000|2022-01-21 04:50:00|6222.4|6216.4|6222.9|6216.9|6223.4|6217.4|6221.9|6215.9|7
1642740900000|2022-01-21 04:55:00|6222.4|6216.4|6224.9|6218.9|6225.9|6219.9|6222.4|6216.4|3
1642741200000|2022-01-21 05:00:00|6226.9|6220.9|6232.9|6226.9|6234.2|6228.2|6224.9|6218.9|36
1642741500000|2022-01-21 05:05:00|6232.4|6226.4|6234.2|6228.2|6234.2|6228.2|6232.4|6226.4|2
1642741800000|2022-01-21 05:10:00|6233.9|6227.9|6231.9|6225.9|6234.2|6228.2|6231.7|6225.7|3
1642742100000|2022-01-21 05:15:00|6231.7|6225.7|6228.7|6222.7|6231.7|6225.7|6228.7|6222.7|5
1642742400000|2022-01-21 05:20:00|6229.9|6223.9|6232.4|6226.4|6232.4|6226.4|6228.4|6222.4|11
1642742700000|2022-01-21 05:25:00|6233.2|6227.2|6232.9|6226.9|6233.7|6227.7|6232.9|6226.9|3
1642743000000|2022-01-21 05:30:00|6233.4|6227.4|6238|6232|6240.5|6234.5|6233.4|6227.4|71
1642743300000|2022-01-21 05:35:00|6238.5|6232.5|6246.5|6240.5|6247.5|6241.5|6238|6232|44
1642743600000|2022-01-21 05:40:00|6246.8|6240.8|6246.4|6240.4|6247.2|6241.2|6244.9|6238.9|25
1642743900000|2022-01-21 05:45:00|6246.9|6240.9|6246.4|6240.4|6247.5|6241.5|6246.4|6240.4|30
1642744200000|2022-01-21 05:50:00|6246.2|6240.2|6246.7|6240.7|6247.2|6241.2|6245.7|6239.7|12
1642744500000|2022-01-21 05:55:00|6246.4|6240.4|6246.9|6240.9|6247.6|6241.6|6245.7|6239.7|25
1642744800000|2022-01-21 06:00:00|6246.4|6240.4|6251.9|6245.9|6255.4|6249.4|6244.9|6238.9|105
1642745100000|2022-01-21 06:05:00|6250.9|6244.9|6252.9|6246.9|6254.9|6248.9|6250.9|6244.9|8
1642745400000|2022-01-21 06:10:00|6252.6|6246.6|6247.4|6241.4|6252.6|6246.6|6247.4|6241.4|7
1642745700000|2022-01-21 06:15:00|6245.9|6239.9|6251.9|6245.9|6252.5|6246.5|6245.4|6239.4|22
1642746000000|2022-01-21 06:20:00|6251.7|6245.7|6260|6254|6261.9|6255.9|6250.9|6244.9|35
1642746300000|2022-01-21 06:25:00|6259.7|6253.7|6265.8|6259.8|6266.7|6260.7|6257.5|6251.5|95
1642746600000|2022-01-21 06:30:00|6265.5|6259.5|6266.3|6260.3|6266.3|6260.3|6260.3|6254.3|31
1642746900000|2022-01-21 06:35:00|6265.8|6259.8|6262.8|6256.8|6266.8|6260.8|6261.5|6255.5|39
1642747200000|2022-01-21 06:40:00|6262.5|6256.5|6257.8|6251.8|6262.5|6256.5|6256.5|6250.5|75
1642747500000|2022-01-21 06:45:00|6257.5|6251.5|6258.8|6252.8|6266.8|6260.8|6257|6251|61
1642747800000|2022-01-21 06:50:00|6259.3|6253.3|6254.3|6248.3|6260.3|6254.3|6253|6247|18
1642748100000|2022-01-21 06:55:00|6254|6248|6254.3|6248.3|6254.3|6248.3|6252|6246|12
1642748400000|2022-01-21 07:00:00|6253.8|6247.8|6248|6242|6254.3|6248.3|6248|6242|7
1642748700000|2022-01-21 07:05:00|6248.3|6242.3|6251.5|6245.5|6252.5|6246.5|6246.5|6240.5|12
1642749000000|2022-01-21 07:10:00|6251.2|6245.2|6261.5|6255.5|6264|6258|6250.5|6244.5|24
1642749300000|2022-01-21 07:15:00|6261.8|6255.8|6261.8|6255.8|6266.8|6260.8|6260|6254|33
1642749600000|2022-01-21 07:20:00|6262.5|6256.5|6264|6258|6264.5|6258.5|6260|6254|21
1642749900000|2022-01-21 07:25:00|6263|6257|6275.5|6269.5|6275.5|6269.5|6262.5|6256.5|72
1642750200000|2022-01-21 07:30:00|6276.5|6270.5|6273|6267|6276.6|6270.6|6270|6264|146
1642750500000|2022-01-21 07:35:00|6272.7|6266.7|6263|6257|6272.7|6266.7|6261|6255|22
1642750800000|2022-01-21 07:40:00|6262.5|6256.5|6266.5|6260.5|6268|6262|6262|6256|8
1642751100000|2022-01-21 07:45:00|6266.2|6260.2|6268.5|6262.5|6269.5|6263.5|6264.5|6258.5|15
1642751400000|2022-01-21 07:50:00|6268.2|6262.2|6266.5|6260.5|6269.5|6263.5|6264.5|6258.5|51
1642751700000|2022-01-21 07:55:00|6267|6261|6266.5|6260.5|6267|6261|6260.7|6254.7|15
1642752000000|2022-01-21 08:00:00|6266|6260|6255|6249|6266|6260|6247|6241|36
1642752300000|2022-01-21 08:05:00|6254.5|6248.5|6256.7|6250.7|6261|6255|6253.5|6247.5|11
1642752600000|2022-01-21 08:10:00|6256.5|6250.5|6246.9|6240.9|6257.5|6251.5|6246.9|6240.9|53
1642752900000|2022-01-21 08:15:00|6246.2|6240.2|6247.9|6241.9|6251.4|6245.4|6245.4|6239.4|22
1642753200000|2022-01-21 08:20:00|6248.4|6242.4|6249.7|6243.7|6250.9|6244.9|6245.9|6239.9|19
1642753500000|2022-01-21 08:25:00|6249.4|6243.4|6248.4|6242.4|6254.4|6248.4|6247.4|6241.4|15
1642753800000|2022-01-21 08:30:00|6247.4|6241.4|6253.4|6247.4|6253.4|6247.4|6245.9|6239.9|9
1642754100000|2022-01-21 08:35:00|6253.7|6247.7|6255.2|6249.2|6259.5|6253.5|6253.7|6247.7|18
1642754400000|2022-01-21 08:40:00|6255|6249|6254.5|6248.5|6258.7|6252.7|6251.7|6245.7|121
1642754700000|2022-01-21 08:45:00|6255|6249|6256.5|6250.5|6259.5|6253.5|6254|6248|19
1642755000000|2022-01-21 08:50:00|6258|6252|6263|6257|6263|6257|6256.5|6250.5|18
1642755300000|2022-01-21 08:55:00|6262.5|6256.5|6267.7|6261.7|6267.7|6261.7|6261.4|6255.4|17
1642755600000|2022-01-21 09:00:00|6267.5|6261.5|6267|6261|6267.7|6261.7|6265|6259|11
1642755900000|2022-01-21 09:05:00|6267.2|6261.2|6256|6250|6270.5|6264.5|6256|6250|45
1642756200000|2022-01-21 09:10:00|6257.2|6251.2|6261|6255|6262|6256|6257.2|6251.2|12
1642756500000|2022-01-21 09:15:00|6260.7|6254.7|6259|6253|6265.5|6259.5|6259|6253|18
1642756800000|2022-01-21 09:20:00|6258.7|6252.7|6262.8|6256.8|6265.5|6259.5|6258.5|6252.5|50
1642757100000|2022-01-21 09:25:00|6263|6257|6261.5|6255.5|6265.5|6259.5|6259.8|6253.8|11
1642757400000|2022-01-21 09:30:00|6261.2|6255.2|6262.5|6256.5|6263|6257|6260.5|6254.5|10
1642757700000|2022-01-21 09:35:00|6262.2|6256.2|6263.5|6257.5|6264.3|6258.3|6259.3|6253.3|32
1642758000000|2022-01-21 09:40:00|6263.3|6257.3|6271.5|6265.5|6273|6267|6260.5|6254.5|29
1642758300000|2022-01-21 09:45:00|6271.1|6265.1|6274|6268|6274|6268|6269.2|6263.2|53
1642758600000|2022-01-21 09:50:00|6273.7|6267.7|6286.5|6280.5|6286.5|6280.5|6270|6264|237
1642758900000|2022-01-21 09:55:00|6286|6280|6296.5|6290.5|6297.5|6291.5|6285.5|6279.5|207
1642759200000|2022-01-21 10:00:00|6296.3|6290.3|6296.5|6290.5|6301|6295|6290.5|6284.5|279
1642759500000|2022-01-21 10:05:00|6296.8|6290.8|6295.5|6289.5|6300.5|6294.5|6295.5|6289.5|23
1642759800000|2022-01-21 10:10:00|6295.2|6289.2|6297.8|6291.8|6299.3|6293.3|6292|6286|50
1642760100000|2022-01-21 10:15:00|6298.3|6292.3|6311|6305|6316.9|6310.9|6297.5|6291.5|183
1642760400000|2022-01-21 10:20:00|6310.8|6304.8|6308.8|6302.8|6313.3|6307.3|6306|6300|28
1642760700000|2022-01-21 10:25:00|6308.5|6302.5|6320.8|6314.8|6321.3|6315.3|6304|6298|36
1642761000000|2022-01-21 10:30:00|6319.8|6313.8|6319.3|6313.3|6322.3|6316.3|6317.3|6311.3|49
1642761300000|2022-01-21 10:35:00|6319.6|6313.6|6320.1|6314.1|6321.3|6315.3|6318.2|6312.2|17
1642761600000|2022-01-21 10:40:00|6320.6|6314.6|6322.1|6316.1|6322.8|6316.8|6319.1|6313.1|62
1642761900000|2022-01-21 10:45:00|6322.6|6316.6|6345.1|6339.1|6350.4|6344.4|6319.5|6313.5|106
1642762200000|2022-01-21 10:50:00|6345.5|6339.5|6345.1|6339.1|6353.1|6347.1|6343.5|6337.5|118
1642762500000|2022-01-21 10:55:00|6344.5|6338.5|6357.9|6351.9|6358.9|6352.9|6344.5|6338.5|84
1642762800000|2022-01-21 11:00:00|6357.6|6351.6|6352.1|6346.1|6360.9|6354.9|6351.1|6345.1|79
1642763100000|2022-01-21 11:05:00|6351.3|6345.3|6345.6|6339.6|6352.9|6346.9|6341.8|6335.8|33
1642763400000|2022-01-21 11:10:00|6345.3|6339.3|6342.5|6336.5|6345.3|6339.3|6338|6332|49
1642763700000|2022-01-21 11:15:00|6342.2|6336.2|6327|6321|6342.2|6336.2|6324.5|6318.5|84
1642764000000|2022-01-21 11:20:00|6325.7|6319.7|6331.5|6325.5|6331.5|6325.5|6325|6319|22
1642764300000|2022-01-21 11:25:00|6329.5|6323.5|6332.2|6326.2|6333|6327|6327.5|6321.5|68
1642764600000|2022-01-21 11:30:00|6332|6326|6327.5|6321.5|6332.7|6326.7|6326|6320|44
1642764900000|2022-01-21 11:35:00|6327|6321|6331|6325|6332|6326|6326.2|6320.2|66
1642765200000|2022-01-21 11:40:00|6330.8|6324.8|6332.5|6326.5|6337.5|6331.5|6327.5|6321.5|100
1642765500000|2022-01-21 11:45:00|6331|6325|6328.5|6322.5|6333.8|6327.8|6326.8|6320.8|26
1642765800000|2022-01-21 11:50:00|6329|6323|6337.5|6331.5|6338|6332|6329|6323|89
1642766100000|2022-01-21 11:55:00|6337.2|6331.2|6339.8|6333.8|6340.3|6334.3|6336|6330|60
1642766400000|2022-01-21 12:00:00|6340|6334|6332|6326|6340.3|6334.3|6330.2|6324.2|59
1642766700000|2022-01-21 12:05:00|6331.5|6325.5|6325.5|6319.5|6331.5|6325.5|6320|6314|132
1642767000000|2022-01-21 12:10:00|6325|6319|6319.5|6313.5|6325|6319|6315|6309|66
1642767300000|2022-01-21 12:15:00|6319.2|6313.2|6324.5|6318.5|6326.2|6320.2|6315|6309|75
1642767600000|2022-01-21 12:20:00|6325|6319|6319|6313|6325|6319|6318.2|6312.2|23
1642767900000|2022-01-21 12:25:00|6317.5|6311.5|6315.5|6309.5|6319|6313|6314.5|6308.5|44
1642768200000|2022-01-21 12:30:00|6316.2|6310.2|6325|6319|6325.5|6319.5|6316|6310|45
1642768500000|2022-01-21 12:35:00|6324.4|6318.4|6327.3|6321.3|6331.3|6325.3|6321.8|6315.8|56
1642768800000|2022-01-21 12:40:00|6327.8|6321.8|6330.5|6324.5|6336.3|6330.3|6327.8|6321.8|76
1642769100000|2022-01-21 12:45:00|6330.3|6324.3|6330|6324|6330.5|6324.5|6327.6|6321.6|50
1642769400000|2022-01-21 12:50:00|6329.7|6323.7|6328.4|6322.4|6333.5|6327.5|6328.4|6322.4|71
1642769700000|2022-01-21 12:55:00|6329|6323|6327.7|6321.7|6330.3|6324.3|6327.6|6321.6|52
1642770000000|2022-01-21 13:00:00|6328.1|6322.1|6323.9|6317.9|6330.4|6324.4|6321.8|6315.8|101
1642770300000|2022-01-21 13:05:00|6325.4|6319.4|6329|6323|6331.3|6325.3|6325.4|6319.4|134
1642770600000|2022-01-21 13:10:00|6328.7|6322.7|6322.4|6316.4|6330|6324|6320.6|6314.6|65
1642770900000|2022-01-21 13:15:00|6322.6|6316.6|6323.2|6317.2|6323.7|6317.7|6321.4|6315.4|34
1642771200000|2022-01-21 13:20:00|6323.5|6317.5|6323.9|6317.9|6333.2|6327.2|6321.1|6315.1|63
1642771500000|2022-01-21 13:25:00|6324.2|6318.2|6321.6|6315.6|6324.6|6318.6|6315.6|6309.6|56
1642771800000|2022-01-21 13:30:00|6321.4|6315.4|6310.4|6304.4|6323.6|6317.6|6308.4|6302.4|148
1642772100000|2022-01-21 13:35:00|6311.9|6305.9|6330.8|6324.8|6331.3|6325.3|6311.9|6305.9|122
1642772400000|2022-01-21 13:40:00|6330.5|6324.5|6333.2|6327.2|6334.7|6328.7|6324.6|6318.6|286
1642775400000|2022-01-21 14:30:00|6331.9|6325.9|6328.9|6322.9|6341|6335|6324.2|6318.2|954
1642775700000|2022-01-21 14:35:00|6327.9|6321.9|6346.8|6340.8|6349.5|6343.5|6324.4|6318.4|554
1642776000000|2022-01-21 14:40:00|6347|6341|6336.9|6330.9|6353|6347|6333.4|6327.4|596
1642776300000|2022-01-21 14:45:00|6335.9|6329.9|6358|6352|6362.8|6356.8|6332.1|6326.1|700
1642776600000|2022-01-21 14:50:00|6359.7|6353.7|6367.5|6361.5|6369.3|6363.3|6351.2|6345.2|518
1642776900000|2022-01-21 14:55:00|6367.2|6361.2|6369.1|6363.1|6373.5|6367.5|6361.7|6355.7|515
1642777200000|2022-01-21 15:00:00|6368.6|6362.6|6370.7|6364.7|6371.2|6365.2|6367.6|6361.6|732
1642777500000|2022-01-21 15:05:00|6371.2|6365.2|6370.1|6364.1|6378.4|6372.4|6367|6361|654
1642777800000|2022-01-21 15:10:00|6370.6|6364.6|6376.1|6370.1|6378.2|6372.2|6368.9|6362.9|500
1642778100000|2022-01-21 15:15:00|6375.8|6369.8|6373.3|6367.3|6376.1|6370.1|6370.6|6364.6|472
1642778400000|2022-01-21 15:20:00|6373|6367|6334.7|6328.7|6374.5|6368.5|6334|6328|1100
1642778700000|2022-01-21 15:25:00|6333.9|6327.9|6304.1|6298.1|6337|6331|6284.1|6278.1|1333
1642779000000|2022-01-21 15:30:00|6305.1|6299.1|6324.6|6318.6|6334.3|6328.3|6285|6277.8|1010
1642779300000|2022-01-21 15:35:00|6323.6|6317.6|6342.6|6336.6|6345.1|6339.1|6323.6|6317.6|486
1642779600000|2022-01-21 15:40:00|6341.4|6335.4|6329.1|6323.1|6352.6|6346.6|6325.1|6319.1|451
1642779900000|2022-01-21 15:45:00|6330.1|6324.1|6339.3|6333.3|6344.1|6338.1|6328.6|6322.6|319
1642780200000|2022-01-21 15:50:00|6339.8|6333.8|6336.6|6330.6|6346.1|6340.1|6335.1|6329.1|307
1642780500000|2022-01-21 15:55:00|6337.1|6331.1|6325.3|6319.3|6338.3|6332.3|6319.6|6313.6|272
1642780800000|2022-01-21 16:00:00|6325.6|6319.6|6323.4|6317.4|6326.1|6320.1|6316.8|6310.8|327
1642781100000|2022-01-21 16:05:00|6324.4|6318.4|6326.6|6320.6|6330.6|6324.6|6322.1|6316.1|255
1642781400000|2022-01-21 16:10:00|6326.1|6320.1|6319.1|6313.1|6329.1|6323.1|6318.8|6312.8|380
1642781700000|2022-01-21 16:15:00|6319.6|6313.6|6329|6323|6332|6326|6313.5|6307.5|345
1642782000000|2022-01-21 16:20:00|6328.7|6322.7|6336|6330|6336.2|6330.2|6325|6319|367
1642782300000|2022-01-21 16:25:00|6333.2|6327.2|6323|6317|6333.5|6327.5|6323|6317|329
1642782600000|2022-01-21 16:30:00|6321|6315|6324|6318|6325.5|6319.5|6316.7|6310.7|219
1642782900000|2022-01-21 16:35:00|6325|6319|6318.8|6312.8|6327.8|6321.8|6314.7|6308.7|243
1642783200000|2022-01-21 16:40:00|6319|6313|6321.5|6315.5|6322.2|6316.2|6314.7|6308.7|120
1642783500000|2022-01-21 16:45:00|6321.2|6315.2|6302|6296|6321.2|6315.2|6298.5|6292.5|374
1642783800000|2022-01-21 16:50:00|6304.5|6298.5|6295|6289|6309|6303|6290.5|6284.5|262
1642784100000|2022-01-21 16:55:00|6294.7|6288.7|6295.5|6289.5|6300.7|6294.7|6287.5|6281.5|405
1642784400000|2022-01-21 17:00:00|6295|6289|6302|6296|6308|6302|6291|6285|284
1642784700000|2022-01-21 17:05:00|6303.5|6297.5|6294|6288|6306.7|6300.7|6293|6287|255
1642785000000|2022-01-21 17:10:00|6294.3|6288.3|6295.1|6289.1|6299|6293|6292.5|6286.5|235
1642785300000|2022-01-21 17:15:00|6295.9|6289.9|6282.1|6276.1|6296.6|6290.6|6282.1|6276.1|194
1642785600000|2022-01-21 17:20:00|6282.6|6276.6|6288.6|6282.6|6298|6292|6282.1|6276.1|231
1642785900000|2022-01-21 17:25:00|6289.1|6283.1|6284.1|6278.1|6297.6|6291.6|6282.1|6276.1|211
1642786200000|2022-01-21 17:30:00|6284.6|6278.6|6295.6|6289.6|6296.6|6290.6|6282.6|6276.6|172
1642786500000|2022-01-21 17:35:00|6296.1|6290.1|6279|6273|6298.4|6292.4|6269.5|6263.5|460
1642786800000|2022-01-21 17:40:00|6277.7|6271.7|6282|6276|6282.7|6276.7|6276.5|6270.5|229
1642787100000|2022-01-21 17:45:00|6282.2|6276.2|6286.5|6280.5|6292.5|6286.5|6282.2|6276.2|343
1642787400000|2022-01-21 17:50:00|6286.8|6280.8|6293.2|6287.2|6300.3|6294.3|6286.8|6280.8|217
1642787700000|2022-01-21 17:55:00|6293.5|6287.5|6297.2|6291.2|6298.5|6292.5|6293|6287|175
1642788000000|2022-01-21 18:00:00|6297.5|6291.5|6295.2|6289.2|6299.5|6293.5|6293.3|6287.3|116
1642788300000|2022-01-21 18:05:00|6295|6289|6286.7|6280.7|6296.5|6290.5|6283.4|6277.4|274
1642788600000|2022-01-21 18:10:00|6287.4|6281.4|6296.4|6290.4|6296.9|6290.9|6287.4|6281.4|309
1642788900000|2022-01-21 18:15:00|6295.9|6289.9|6296.2|6290.2|6300.7|6294.7|6293.6|6287.6|240
1642789200000|2022-01-21 18:20:00|6295.3|6289.3|6295.2|6289.2|6296.7|6290.7|6292.2|6286.2|117
1642789500000|2022-01-21 18:25:00|6295.4|6289.4|6296.2|6290.2|6299.4|6293.4|6294.7|6288.7|81
1642789800000|2022-01-21 18:30:00|6295.9|6289.9|6304.7|6298.7|6308.7|6302.7|6294.7|6288.7|207
1642790100000|2022-01-21 18:35:00|6305|6299|6323.5|6317.5|6327|6321|6303.7|6297.7|265
1642790400000|2022-01-21 18:40:00|6323.7|6317.7|6312|6306|6328.6|6322.6|6309|6303|344
1642790700000|2022-01-21 18:45:00|6311.7|6305.7|6304.8|6298.8|6315.2|6309.2|6300.2|6294.2|154
1642791000000|2022-01-21 18:50:00|6305|6299|6299.5|6293.5|6307.5|6301.5|6299.5|6293.5|158
1642791300000|2022-01-21 18:55:00|6298.7|6292.7|6288.6|6282.6|6302.3|6296.3|6282.6|6276.6|391
1642791600000|2022-01-21 19:00:00|6288.1|6282.1|6296.5|6290.5|6302.3|6296.3|6287.6|6281.6|604
1642791900000|2022-01-21 19:05:00|6295.1|6289.1|6302.5|6296.5|6312.7|6306.7|6295.1|6289.1|442
1642792200000|2022-01-21 19:10:00|6302.2|6296.2|6297.2|6291.2|6313.2|6307.2|6296.9|6290.9|1096
1642792500000|2022-01-21 19:15:00|6296.9|6290.9|6297.3|6287.3|6300.6|6294.6|6286.7|6280.7|646
1642986000000|2022-01-24 01:00:00|6279|6273|6309|6303|6332.5|6326.5|6279|6273|334
1642986300000|2022-01-24 01:05:00|6311.3|6305.3|6283.5|6277.5|6312.5|6306.5|6283.5|6277.5|103
1642986600000|2022-01-24 01:10:00|6283.7|6277.7|6286|6280|6286|6280|6276.5|6270.5|75
1642986900000|2022-01-24 01:15:00|6286.5|6280.5|6298|6292|6298|6292|6286.5|6280.5|58
1642987200000|2022-01-24 01:20:00|6297.8|6291.8|6299.5|6293.5|6312.3|6306.3|6294.8|6288.8|54
1642987500000|2022-01-24 01:25:00|6300|6294|6302|6296|6309.5|6303.5|6295.8|6289.8|35
1642987800000|2022-01-24 01:30:00|6302.3|6296.3|6305.5|6299.5|6308|6302|6300.3|6294.3|35
1642988100000|2022-01-24 01:35:00|6305.8|6299.8|6306.5|6300.5|6309|6303|6304|6298|24
1642988400000|2022-01-24 01:40:00|6307|6301|6310.5|6304.5|6312.8|6306.8|6306.3|6300.3|55
1642988700000|2022-01-24 01:45:00|6311|6305|6311.5|6305.5|6313.3|6307.3|6306.5|6300.5|58
1642989000000|2022-01-24 01:50:00|6311|6305|6314.8|6308.8|6315.5|6309.5|6311|6305|20
1642989300000|2022-01-24 01:55:00|6315.3|6309.3|6323.5|6317.5|6324.8|6318.8|6315.3|6309.3|33
1642989600000|2022-01-24 02:00:00|6323.3|6317.3|6320.5|6314.5|6329.5|6323.5|6318.1|6312.1|37
1642989900000|2022-01-24 02:05:00|6320.8|6314.8|6315.3|6309.3|6320.8|6314.8|6315.3|6309.3|16
1642990200000|2022-01-24 02:10:00|6315.5|6309.5|6311|6305|6316|6310|6309.5|6303.5|25
1642990500000|2022-01-24 02:15:00|6311.3|6305.3|6313|6307|6313|6307|6311.3|6305.3|1
1642990800000|2022-01-24 02:20:00|6313.8|6307.8|6323.8|6317.8|6323.8|6317.8|6312.8|6306.8|14
1642991100000|2022-01-24 02:25:00|6323.3|6317.3|6323|6317|6324.5|6318.5|6322.3|6316.3|35
1642991400000|2022-01-24 02:30:00|6322.5|6316.5|6324.8|6318.8|6328|6322|6322|6316|15
1642991700000|2022-01-24 02:35:00|6325.8|6319.8|6333|6327|6338|6332|6324.5|6318.5|52
1642992000000|2022-01-24 02:40:00|6333.3|6327.3|6337.3|6331.3|6337.5|6331.5|6332.5|6326.5|32
1642992300000|2022-01-24 02:45:00|6337|6331|6329.3|6323.3|6337.5|6331.5|6328.3|6322.3|28
1642992600000|2022-01-24 02:50:00|6327.3|6321.3|6324.3|6318.3|6329.5|6323.5|6323.5|6317.5|28
1642992900000|2022-01-24 02:55:00|6324.5|6318.5|6326|6320|6328.8|6322.8|6324.5|6318.5|28
1642993200000|2022-01-24 03:00:00|6325.5|6319.5|6323|6317|6331.5|6325.5|6319|6313|94
1642993500000|2022-01-24 03:05:00|6322.5|6316.5|6325.2|6319.2|6327.3|6321.3|6322|6316|14
1642993800000|2022-01-24 03:10:00|6324.7|6318.7|6319.5|6313.5|6325.2|6319.2|6319.5|6313.5|9
1642994100000|2022-01-24 03:15:00|6319.7|6313.7|6314.7|6308.7|6321.5|6315.5|6314.7|6308.7|10
1642994400000|2022-01-24 03:20:00|6315|6309|6316|6310|6316.5|6310.5|6312|6306|8
1642994700000|2022-01-24 03:25:00|6316.3|6310.3|6318|6312|6318.3|6312.3|6314.7|6308.7|14
1642995000000|2022-01-24 03:30:00|6317.5|6311.5|6316|6310|6318.3|6312.3|6311.5|6305.5|22
1642995300000|2022-01-24 03:35:00|6315.5|6309.5|6318|6312|6318|6312|6314.5|6308.5|12
1642995600000|2022-01-24 03:40:00|6318.8|6312.8|6314.5|6308.5|6318.8|6312.8|6314.5|6308.5|6
1642995900000|2022-01-24 03:45:00|6314|6308|6314|6308|6315.8|6309.8|6312.8|6306.8|11
1642996200000|2022-01-24 03:50:00|6314.5|6308.5|6313.8|6307.8|6315.5|6309.5|6312.5|6306.5|4
1642996500000|2022-01-24 03:55:00|6314|6308|6312.5|6306.5|6314|6308|6311.3|6305.3|6
1642996800000|2022-01-24 04:00:00|6313|6307|6313.8|6307.8|6315.5|6309.5|6311.8|6305.8|4
1642997100000|2022-01-24 04:05:00|6314.5|6308.5|6314|6308|6315.5|6309.5|6313.3|6307.3|3
1642997400000|2022-01-24 04:10:00|6314.5|6308.5|6317|6311|6317.3|6311.3|6314|6308|10
1642997700000|2022-01-24 04:15:00|6317.3|6311.3|6315.5|6309.5|6318|6312|6315.5|6309.5|1
1642998000000|2022-01-24 04:20:00|6315.3|6309.3|6314.5|6308.5|6315.5|6309.5|6314|6308|1
1642998300000|2022-01-24 04:25:00|6315|6309|6316.5|6310.5|6316.5|6310.5|6313.5|6307.5|2
1642998600000|2022-01-24 04:30:00|6317|6311|6314|6308|6317|6311|6313.5|6307.5|12
1642998900000|2022-01-24 04:35:00|6313.8|6307.8|6314.8|6308.8|6314.8|6308.8|6313.5|6307.5|1
1642999200000|2022-01-24 04:40:00|6314.3|6308.3|6314|6308|6314.3|6308.3|6313|6307|3
1642999500000|2022-01-24 04:45:00|6313|6307|6314|6308|6314|6308|6312.3|6306.3|2
1642999800000|2022-01-24 04:50:00|6313|6307|6313|6307|6313|6307|6312.5|6306.5|2
1643000100000|2022-01-24 04:55:00|6312.3|6306.3|6311|6305|6313.5|6307.5|6311|6305|4
1643000400000|2022-01-24 05:00:00|6313|6307|6314|6308|6314.3|6308.3|6311.5|6305.5|6
1643000700000|2022-01-24 05:05:00|6312.8|6306.8|6311.5|6305.5|6314|6308|6311.5|6305.5|3
1643001000000|2022-01-24 05:10:00|6312.5|6306.5|6311.5|6305.5|6313|6307|6311.3|6305.3|0
1643001300000|2022-01-24 05:15:00|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|0
1643001600000|2022-01-24 05:20:00|||||||||1
1643001900000|2022-01-24 05:25:00|6311.3|6305.3|6317|6311|6317|6311|6311.3|6305.3|10
1643002200000|2022-01-24 05:30:00|6317.3|6311.3|6318.5|6312.5|6322.8|6316.8|6317.3|6311.3|12
1643002500000|2022-01-24 05:35:00|6318.8|6312.8|6315|6309|6319.8|6313.8|6313|6307|8
1643002800000|2022-01-24 05:40:00|6315.3|6309.3|6315.3|6309.3|6315.8|6309.8|6313.3|6307.3|3
1643003100000|2022-01-24 05:45:00|6315.8|6309.8|6319.5|6313.5|6321.3|6315.3|6315.8|6309.8|1
1643003400000|2022-01-24 05:50:00|6319.8|6313.8|6320.5|6314.5|6321.5|6315.5|6319.8|6313.8|0
1643003700000|2022-01-24 05:55:00|6319.5|6313.5|6325.8|6319.8|6326.5|6320.5|6319.5|6313.5|5
1643004000000|2022-01-24 06:00:00|6325.5|6319.5|6317|6311|6325.8|6319.8|6315.5|6309.5|25
1643004300000|2022-01-24 06:05:00|6317.5|6311.5|6321.8|6315.8|6323.8|6317.8|6313.3|6307.3|81
1643004600000|2022-01-24 06:10:00|6325|6319|6328|6322|6328|6322|6321|6315|100
1643004900000|2022-01-24 06:15:00|6326.5|6320.5|6313.5|6307.5|6326.5|6320.5|6313.5|6307.5|31
1643005200000|2022-01-24 06:20:00|6314|6308|6311.8|6305.8|6315|6309|6311|6305|18
1643005500000|2022-01-24 06:25:00|6312.1|6306.1|6305.5|6299.5|6312.8|6306.8|6298.7|6292.7|42
1643005800000|2022-01-24 06:30:00|6305.3|6299.3|6306|6300|6306.8|6300.8|6299.5|6293.5|41
1643006100000|2022-01-24 06:35:00|6306.3|6300.3|6311|6305|6312.8|6306.8|6306|6300|29
1643006400000|2022-01-24 06:40:00|6307.8|6301.8|6298|6292|6307.8|6301.8|6298|6292|57
1643006700000|2022-01-24 06:45:00|6297.3|6291.3|6294|6288|6299.3|6293.3|6293|6287|9
1643007000000|2022-01-24 06:50:00|6294.3|6288.3|6293.5|6287.5|6300.2|6294.2|6291|6285|48
1643007300000|2022-01-24 06:55:00|6294|6288|6289|6283|6294|6288|6288|6282|19
1643007600000|2022-01-24 07:00:00|6290|6284|6263.2|6257.2|6290|6284|6262.7|6256.7|89
1643007900000|2022-01-24 07:05:00|6262.4|6256.4|6265.4|6259.4|6265.4|6259.4|6260.2|6254.2|64
1643008200000|2022-01-24 07:10:00|6264.4|6258.4|6265.9|6259.9|6270.4|6264.4|6264.4|6258.4|115
1643008500000|2022-01-24 07:15:00|6265.4|6259.4|6265.4|6259.4|6265.9|6259.9|6264.9|6258.9|5
1643008800000|2022-01-24 07:20:00|6264.9|6258.9|6268.2|6262.2|6268.4|6262.4|6263.9|6257.9|25
1643009100000|2022-01-24 07:25:00|6267.9|6261.9|6267.9|6261.9|6270.4|6264.4|6265.4|6259.4|73
1643009400000|2022-01-24 07:30:00|6266.7|6260.7|6276.9|6270.9|6278.4|6272.4|6266.4|6260.4|24
1643009700000|2022-01-24 07:35:00|6275.4|6269.4|6277.5|6271.5|6278.4|6272.4|6275.4|6269.4|32
1643010000000|2022-01-24 07:40:00|6277|6271|6279|6273|6280.2|6274.2|6276|6270|16
1643010300000|2022-01-24 07:45:00|6278.7|6272.7|6278.2|6272.2|6278.7|6272.7|6276.5|6270.5|4
1643010600000|2022-01-24 07:50:00|6277|6271|6277.2|6271.2|6278|6272|6276.2|6270.2|23
1643010900000|2022-01-24 07:55:00|6276.7|6270.7|6277.2|6271.2|6278|6272|6275.2|6269.2|18
1643011200000|2022-01-24 08:00:00|6277|6271|6275.5|6269.5|6278.5|6272.5|6266|6260|50
1643011500000|2022-01-24 08:05:00|6276|6270|6274.5|6268.5|6277|6271|6269|6263|11
1643011800000|2022-01-24 08:10:00|6273.5|6267.5|6276|6270|6280.5|6274.5|6272.5|6266.5|13
1643012100000|2022-01-24 08:15:00|6275.7|6269.7|6271.7|6265.7|6278.2|6272.2|6270.5|6264.5|31
1643012400000|2022-01-24 08:20:00|6271.5|6265.5|6269.7|6263.7|6272.2|6266.2|6268.2|6262.2|13
1643012700000|2022-01-24 08:25:00|6269.8|6263.8|6270.8|6264.8|6273.3|6267.3|6269.8|6263.8|10
1643013000000|2022-01-24 08:30:00|6271.8|6265.8|6276.2|6270.2|6280.3|6274.3|6271.8|6265.8|24
1643013300000|2022-01-24 08:35:00|6275.5|6269.5|6272.5|6266.5|6278|6272|6270.5|6264.5|7
1643013600000|2022-01-24 08:40:00|6272.8|6266.8|6271.5|6265.5|6274.2|6268.2|6270|6264|42
1643013900000|2022-01-24 08:45:00|6270.2|6264.2|6269.4|6263.4|6272.7|6266.7|6268.7|6262.7|24
1643014200000|2022-01-24 08:50:00|6268.9|6262.9|6269.4|6263.4|6271.4|6265.4|6267.9|6261.9|11
1643014500000|2022-01-24 08:55:00|6269.2|6263.2|6263.6|6257.6|6269.2|6263.2|6255.7|6249.7|107
1643014800000|2022-01-24 09:00:00|6263.4|6257.4|6274.9|6268.9|6274.9|6268.9|6260.6|6254.6|41
1643015100000|2022-01-24 09:05:00|6274.7|6268.7|6270.9|6264.9|6276.4|6270.4|6268.9|6262.9|13
1643015400000|2022-01-24 09:10:00|6270.7|6264.7|6274.5|6268.5|6275|6269|6269.4|6263.4|30
1643015700000|2022-01-24 09:15:00|6274|6268|6271.7|6265.7|6274|6268|6270.7|6264.7|4
1643016000000|2022-01-24 09:20:00|6272.5|6266.5|6264.5|6258.5|6272.7|6266.7|6262.7|6256.7|67
1643016300000|2022-01-24 09:25:00|6265.7|6259.7|6276.2|6270.2|6276.7|6270.7|6265.5|6259.5|21
1643016600000|2022-01-24 09:30:00|6276|6270|6271|6265|6276.2|6270.2|6268.4|6262.4|7
1643016900000|2022-01-24 09:35:00|6270.7|6264.7|6271|6265|6276.5|6270.5|6270|6264|39
1643017200000|2022-01-24 09:40:00|6270.5|6264.5|6264|6258|6271|6265|6259.2|6253.2|36
1643017500000|2022-01-24 09:45:00|6264.5|6258.5|6268.7|6262.7|6268.7|6262.7|6262|6256|8
1643017800000|2022-01-24 09:50:00|6269|6263|6269.7|6263.7|6274|6268|6267.7|6261.7|14
1643018100000|2022-01-24 09:55:00|6270.7|6264.7|6266.5|6260.5|6270.7|6264.7|6261.7|6255.7|45
1643018400000|2022-01-24 10:00:00|6265.9|6259.9|6269.2|6263.2|6272.8|6266.8|6265.2|6259.2|36
1643018700000|2022-01-24 10:05:00|6269.5|6263.5|6261.5|6255.5|6269.5|6263.5|6261.5|6255.5|25
1643019000000|2022-01-24 10:10:00|6261|6255|6253.9|6247.9|6261|6255|6253.7|6247.7|115
1643019300000|2022-01-24 10:15:00|6255.2|6249.2|6249.7|6243.7|6256.5|6250.5|6248.2|6242.2|51
1643019600000|2022-01-24 10:20:00|6249.5|6243.5|6242.7|6236.7|6252.5|6246.5|6242.4|6236.4|59
1643019900000|2022-01-24 10:25:00|6242.2|6236.2|6243.4|6237.4|6247.2|6241.2|6241.7|6235.7|35
1643020200000|2022-01-24 10:30:00|6243.2|6237.2|6244.9|6238.9|6250.2|6244.2|6242.7|6236.7|57
1643020500000|2022-01-24 10:35:00|6244.4|6238.4|6239.4|6233.4|6246.4|6240.4|6239.1|6233.1|63
1643020800000|2022-01-24 10:40:00|6239.1|6233.1|6227.1|6221.1|6239.4|6233.4|6222.4|6216.4|158
1643021100000|2022-01-24 10:45:00|6226.6|6220.6|6228.4|6222.4|6233.4|6227.4|6226.4|6220.4|20
1643021400000|2022-01-24 10:50:00|6228.1|6222.1|6235.9|6229.9|6237.4|6231.4|6227.9|6221.9|46
1643021700000|2022-01-24 10:55:00|6235.4|6229.4|6243.2|6237.2|6244.2|6238.2|6234.4|6228.4|28
1643022000000|2022-01-24 11:00:00|6243.7|6237.7|6241.4|6235.4|6246.2|6240.2|6241.2|6235.2|6
1643022300000|2022-01-24 11:05:00|6241.2|6235.2|6245.9|6239.9|6246.4|6240.4|6239.2|6233.2|25
1643022600000|2022-01-24 11:10:00|6246.4|6240.4|6250.4|6244.4|6251.4|6245.4|6245.9|6239.9|7
1643022900000|2022-01-24 11:15:00|6250.7|6244.7|6246.7|6240.7|6251.9|6245.9|6245.2|6239.2|18
1643023200000|2022-01-24 11:20:00|6246.2|6240.2|6247.7|6241.7|6249.9|6243.9|6246.2|6240.2|12
1643023500000|2022-01-24 11:25:00|6247.9|6241.9|6237.4|6231.4|6248.4|6242.4|6235.9|6229.9|8
1643023800000|2022-01-24 11:30:00|6237.9|6231.9|6240.7|6234.7|6240.7|6234.7|6233.4|6227.4|9
1643024100000|2022-01-24 11:35:00|6241.2|6235.2|6242.7|6236.7|6242.9|6236.9|6239.7|6233.7|6
1643024400000|2022-01-24 11:40:00|6242.9|6236.9|6244.4|6238.4|6249.2|6243.2|6242.9|6236.9|18
1643024700000|2022-01-24 11:45:00|6243.9|6237.9|6247.4|6241.4|6248.9|6242.9|6243.9|6237.9|20
1643025000000|2022-01-24 11:50:00|6246.9|6240.9|6253.7|6247.7|6254.4|6248.4|6246.9|6240.9|10
1643025300000|2022-01-24 11:55:00|6253.9|6247.9|6251.4|6245.4|6253.9|6247.9|6246.9|6240.9|14
1643025600000|2022-01-24 12:00:00|6252.9|6246.9|6245.9|6239.9|6252.9|6246.9|6242.2|6236.2|22
1643025900000|2022-01-24 12:05:00|6246.4|6240.4|6243.4|6237.4|6247.2|6241.2|6241.4|6235.4|5
1643026200000|2022-01-24 12:10:00|6243.2|6237.2|6247.4|6241.4|6247.4|6241.4|6242.4|6236.4|16
1643026500000|2022-01-24 12:15:00|6249.2|6243.2|6250|6244|6253|6247|6249|6243|11
1643026800000|2022-01-24 12:20:00|6250.7|6244.7|6249.7|6243.7|6250.7|6244.7|6246.2|6240.2|27
1643027100000|2022-01-24 12:25:00|6249|6243|6250.9|6244.9|6252.2|6246.2|6247.4|6241.4|12
1643027400000|2022-01-24 12:30:00|6251.4|6245.4|6248.7|6242.7|6253.7|6247.7|6245.7|6239.7|19
1643027700000|2022-01-24 12:35:00|6248.4|6242.4|6244.9|6238.9|6248.7|6242.7|6243.4|6237.4|121
1643028000000|2022-01-24 12:40:00|6244.4|6238.4|6243.4|6237.4|6244.9|6238.9|6242.9|6236.9|3
1643028300000|2022-01-24 12:45:00|6242.7|6236.7|6247.9|6241.9|6249.4|6243.4|6242.7|6236.7|64
1643028600000|2022-01-24 12:50:00|6247.2|6241.2|6244.9|6238.9|6247.2|6241.2|6243.2|6237.2|15
1643028900000|2022-01-24 12:55:00|6245.9|6239.9|6243.7|6237.7|6245.9|6239.9|6242.9|6236.9|33
1643029200000|2022-01-24 13:00:00|6243.9|6237.9|6231.2|6225.2|6245.4|6239.4|6229.2|6223.2|113
1643029500000|2022-01-24 13:05:00|6234.9|6228.9|6243.9|6237.9|6244.7|6238.7|6232.9|6226.9|157
1643029800000|2022-01-24 13:10:00|6243.5|6237.5|6238.9|6232.9|6243.7|6237.7|6238.2|6232.2|46
1643030100000|2022-01-24 13:15:00|6238.4|6232.4|6231.9|6225.9|6239.9|6233.9|6228.2|6222.2|58
1643030400000|2022-01-24 13:20:00|6231.4|6225.4|6222.4|6216.4|6232.9|6226.9|6219.9|6213.9|79
1643030700000|2022-01-24 13:25:00|6221.4|6215.4|6223.7|6217.7|6224.9|6218.9|6219.7|6213.7|57
1643031000000|2022-01-24 13:30:00|6223.4|6217.4|6223.5|6217.5|6232|6226|6220.5|6214.5|100
1643031300000|2022-01-24 13:35:00|6225|6219|6216.2|6210.2|6225|6219|6213.5|6207.5|449
1643031600000|2022-01-24 13:40:00|6216|6210|6209|6203|6217.2|6211.2|6206.2|6200.2|218
1643034600000|2022-01-24 14:30:00|6192|6186|6243|6237|6245|6239|6192|6186|1867
1643034900000|2022-01-24 14:35:00|6242|6236|6261.6|6255.6|6264.6|6258.6|6227.5|6221.5|796
1643035200000|2022-01-24 14:40:00|6261.8|6255.8|6260.4|6254.4|6269.1|6263.1|6256.1|6250.1|1029
1643035500000|2022-01-24 14:45:00|6260.6|6254.6|6234.3|6228.3|6267.1|6261.1|6224.8|6218.8|841
1643035800000|2022-01-24 14:50:00|6236.1|6230.1|6223.5|6217.5|6236.1|6230.1|6217.5|6211.5|588
1643036100000|2022-01-24 14:55:00|6223.3|6217.3|6215|6209|6236.3|6230.3|6210.3|6204.3|330
1643036400000|2022-01-24 15:00:00|6216.3|6210.3|6192|6186|6225|6219|6190.5|6184.5|452
1643036700000|2022-01-24 15:05:00|6191.3|6185.3|6187.5|6181.5|6192.9|6186.9|6186.5|6180.5|397
1643037000000|2022-01-24 15:10:00|6184.7|6178.7|6196|6190|6199|6193|6184.7|6178.7|914
1643037300000|2022-01-24 15:15:00|6198.9|6192.9|6199|6193|6200.5|6194.5|6196.8|6190.8|798
1643037600000|2022-01-24 15:20:00|6200|6194|6224.1|6218.1|6224.6|6218.6|6199.1|6193.1|435
1643037900000|2022-01-24 15:25:00|6226.9|6220.9|6235.1|6229.1|6237.6|6231.6|6222.8|6216.8|532
1643038200000|2022-01-24 15:30:00|6217.4|6211.4|6239.1|6233.1|6248.1|6242.1|6216.9|6210.9|1428
1643038500000|2022-01-24 15:35:00|6238.6|6232.6|6226.1|6220.1|6244.6|6238.6|6225.1|6219.1|370
1643038800000|2022-01-24 15:40:00|6224.3|6218.3|6237.1|6231.1|6239.6|6233.6|6223.1|6217.1|205
1643039100000|2022-01-24 15:45:00|6233.9|6227.9|6234.6|6228.6|6235.9|6229.9|6225.1|6219.1|394
1643039400000|2022-01-24 15:50:00|6235.1|6229.1|6237.6|6231.6|6237.6|6231.6|6229.2|6223.2|10
1643039700000|2022-01-24 15:55:00|6236.5|6230.5|6230.6|6224.6|6238.1|6232.1|6228.1|6222.1|565
1643040000000|2022-01-24 16:00:00|6230.3|6224.3|6209.1|6203.1|6230.4|6224.4|6209.1|6203.1|222
1643040300000|2022-01-24 16:05:00|6209.4|6203.4|6200.1|6194.1|6209.4|6203.4|6195.6|6189.6|244
1643040600000|2022-01-24 16:10:00|6198.1|6192.1|6192.6|6186.6|6200.1|6194.1|6190.3|6184.3|304
1643040900000|2022-01-24 16:15:00|6193.1|6187.1|6197.1|6191.1|6200.1|6194.1|6190.3|6184.3|248
1643041200000|2022-01-24 16:20:00|6196.8|6190.8|6196.6|6190.6|6200.1|6194.1|6192.8|6186.8|83
1643041500000|2022-01-24 16:25:00|6197.1|6191.1|6199.1|6193.1|6199.6|6193.6|6193.1|6187.1|332
1643041800000|2022-01-24 16:30:00|6198.6|6192.6|6202.6|6196.6|6209.6|6203.6|6198.1|6192.1|188
1643042100000|2022-01-24 16:35:00|6203.1|6197.1|6191.6|6185.6|6209.6|6203.6|6188.6|6182.6|365
1643042400000|2022-01-24 16:40:00|6190.9|6184.9|6188.6|6182.6|6191.1|6185.1|6185.6|6179.6|182
1643042700000|2022-01-24 16:45:00|6187.9|6181.9|6145.1|6139.1|6188.6|6182.6|6140.6|6134.6|1097
1643043000000|2022-01-24 16:50:00|6144.8|6138.8|6173.1|6167.1|6175.3|6169.3|6143.1|6137.1|401
1643043300000|2022-01-24 16:55:00|6174.1|6168.1|6166.5|6160.5|6181.6|6175.6|6161.5|6155.5|240
1643043600000|2022-01-24 17:00:00|6164.5|6158.5|6153.5|6147.5|6164.5|6158.5|6151.5|6145.5|351
1643043900000|2022-01-24 17:05:00|6154.3|6148.3|6157.5|6151.5|6162.5|6156.5|6150.5|6144.5|398
1643044200000|2022-01-24 17:10:00|6157.7|6151.7|6144.2|6138.2|6158|6152|6143.5|6137.5|407
1643044500000|2022-01-24 17:15:00|6144|6138|6140|6134|6145.5|6139.5|6130.5|6124.5|344
1643044800000|2022-01-24 17:20:00|6139.5|6133.5|6141.8|6135.8|6155.3|6149.3|6138.7|6132.7|231
1643045100000|2022-01-24 17:25:00|6142|6136|6158|6152|6162.3|6156.3|6138.7|6132.7|237
1643045400000|2022-01-24 17:30:00|6157.8|6151.8|6162.8|6156.8|6162.8|6156.8|6154.5|6148.5|123
1643045700000|2022-01-24 17:35:00|6161.7|6155.7|6154|6148|6162.2|6156.2|6150|6144|186
1643046000000|2022-01-24 17:40:00|6153.8|6147.8|6171|6165|6171|6165|6153.5|6147.5|345
1643046300000|2022-01-24 17:45:00|6171.5|6165.5|6173.1|6167.1|6176.6|6170.6|6168.6|6162.6|324
1643046600000|2022-01-24 17:50:00|6172.6|6166.6|6181.8|6175.8|6188.1|6182.1|6170.1|6164.1|381
1643046900000|2022-01-24 17:55:00|6183.1|6177.1|6181.6|6175.6|6188.6|6182.6|6176.6|6170.6|334
1643047200000|2022-01-24 18:00:00|6182.1|6176.1|6187.1|6181.1|6194.8|6188.8|6179.3|6173.3|432
1643047500000|2022-01-24 18:05:00|6188.1|6182.1|6192.6|6186.6|6196.1|6190.1|6183.6|6177.6|234
1643047800000|2022-01-24 18:10:00|6193.1|6187.1|6205.6|6199.6|6207.1|6201.1|6188.1|6182.1|214
1643048100000|2022-01-24 18:15:00|6206.1|6200.1|6196.3|6190.3|6207.8|6201.8|6194.1|6188.1|172
1643048400000|2022-01-24 18:20:00|6196|6190|6186.3|6180.3|6196|6190|6185.5|6179.5|151
1643048700000|2022-01-24 18:25:00|6187.1|6181.1|6183|6177|6190.6|6184.6|6182.5|6176.5|109
1643049000000|2022-01-24 18:30:00|6182.8|6176.8|6205.1|6199.1|6207.3|6201.3|6182.5|6176.5|215
1643049300000|2022-01-24 18:35:00|6205.6|6199.6|6196.1|6190.1|6206.6|6200.6|6195|6189|121
1643049600000|2022-01-24 18:40:00|6195.8|6189.8|6197.8|6191.8|6200.1|6194.1|6192.8|6186.8|130
1643049900000|2022-01-24 18:45:00|6199.1|6193.1|6202.6|6196.6|6209.4|6203.4|6197.8|6191.8|294
1643050200000|2022-01-24 18:50:00|6202.8|6196.8|6204.6|6198.6|6204.8|6198.8|6196.1|6190.1|263
1643050500000|2022-01-24 18:55:00|6204.1|6198.1|6208.4|6202.4|6208.4|6202.4|6196.9|6190.9|359
1643050800000|2022-01-24 19:00:00|6208.9|6202.9|6209.1|6203.1|6216.4|6210.4|6207.9|6201.9|405
1643051100000|2022-01-24 19:05:00|6208.9|6202.9|6208.9|6202.9|6212.4|6206.4|6205.6|6199.6|645
1643051400000|2022-01-24 19:10:00|6209.7|6203.7|6204.9|6198.9|6213.4|6207.4|6197.4|6191.4|1284
1643051700000|2022-01-24 19:15:00|6204.4|6198.4|6195.9|6189.9|6204.9|6198.9|6194.9|6188.9|572
1643072400000|2022-01-25 01:00:00|6222.1|6216.1|6210.1|6204.1|6224|6216.1|6207.1|6201.1|246
1643072700000|2022-01-25 01:05:00|6211.1|6205.1|6223.6|6217.6|6227.6|6221.6|6211.1|6205.1|76
1643073000000|2022-01-25 01:10:00|6224.1|6218.1|6225.4|6219.4|6228.1|6222.1|6221.1|6215.1|33
1643073300000|2022-01-25 01:15:00|6225.9|6219.9|6233.1|6227.1|6239.1|6233.1|6225.9|6219.9|54
1643073600000|2022-01-25 01:20:00|6233.4|6227.4|6233.1|6227.1|6236.6|6230.6|6231.4|6225.4|37
1643073900000|2022-01-25 01:25:00|6233.4|6227.4|6236.6|6230.6|6238.6|6232.6|6230.4|6224.4|36
1643074200000|2022-01-25 01:30:00|6236.4|6230.4|6230.4|6224.4|6237.6|6231.6|6223.1|6217.1|77
1643074500000|2022-01-25 01:35:00|6230.9|6224.9|6226.6|6220.6|6230.9|6224.9|6226.6|6220.6|41
1643074800000|2022-01-25 01:40:00|6227.6|6221.6|6226.1|6220.1|6228.1|6222.1|6220.6|6214.6|59
1643075100000|2022-01-25 01:45:00|6225.6|6219.6|6232.4|6226.4|6232.7|6226.7|6222.6|6216.6|12
1643075400000|2022-01-25 01:50:00|6232.9|6226.9|6228.1|6222.1|6237.1|6231.1|6225.6|6219.6|19
1643075700000|2022-01-25 01:55:00|6227.6|6221.6|6224.6|6218.6|6227.6|6221.6|6222.6|6216.6|13
1643076000000|2022-01-25 02:00:00|6224.1|6218.1|6226.9|6220.9|6228.9|6222.9|6223.6|6217.6|8
1643076300000|2022-01-25 02:05:00|6226.6|6220.6|6229.1|6223.1|6231.1|6225.1|6226.6|6220.6|22
1643076600000|2022-01-25 02:10:00|6227.9|6221.9|6229.6|6223.6|6231.1|6225.1|6227.9|6221.9|17
1643076900000|2022-01-25 02:15:00|6230.1|6224.1|6230.6|6224.6|6230.9|6224.9|6229.6|6223.6|12
1643077200000|2022-01-25 02:20:00|6229.9|6223.9|6228.6|6222.6|6231.2|6225.2|6228.1|6222.1|6
1643077500000|2022-01-25 02:25:00|6229.1|6223.1|6230.1|6224.1|6232.4|6226.4|6228.1|6222.1|32
1643077800000|2022-01-25 02:30:00|6229.6|6223.6|6237.6|6231.6|6237.6|6231.6|6229.6|6223.6|26
1643078100000|2022-01-25 02:35:00|6237.1|6231.1|6237.6|6231.6|6239.6|6233.6|6235.1|6229.1|10
1643078400000|2022-01-25 02:40:00|6237.4|6231.4|6233.9|6227.9|6238.6|6232.6|6233.9|6227.9|4
1643078700000|2022-01-25 02:45:00|6234.1|6228.1|6236.6|6230.6|6238.6|6232.6|6233.1|6227.1|4
1643079000000|2022-01-25 02:50:00|6236.4|6230.4|6239.1|6233.1|6239.1|6233.1|6235.6|6229.6|4
1643079300000|2022-01-25 02:55:00|6238.6|6232.6|6244.2|6238.2|6247.2|6241.2|6238.1|6232.1|108
1643079600000|2022-01-25 03:00:00|6243.7|6237.7|6239.7|6233.7|6246.2|6240.2|6239.7|6233.7|31
1643079900000|2022-01-25 03:05:00|6239.9|6233.9|6232.2|6226.2|6241.2|6235.2|6231.7|6225.7|8
1643080200000|2022-01-25 03:10:00|6232.7|6226.7|6232.9|6226.9|6240.4|6234.4|6230.7|6224.7|37
1643080500000|2022-01-25 03:15:00|6233.4|6227.4|6230.4|6224.4|6236.4|6230.4|6228.2|6222.2|20
1643080800000|2022-01-25 03:20:00|6231.4|6225.4|6233.9|6227.9|6236.9|6230.9|6229.9|6223.9|15
1643081100000|2022-01-25 03:25:00|6233.7|6227.7|6229.2|6223.2|6233.7|6227.7|6229.2|6223.2|3
1643081400000|2022-01-25 03:30:00|6229.4|6223.4|6223.9|6217.9|6230.7|6224.7|6221.2|6215.2|9
1643081700000|2022-01-25 03:35:00|6221.9|6215.9|6218.7|6212.7|6224.7|6218.7|6218.7|6212.7|17
1643082000000|2022-01-25 03:40:00|6220.7|6214.7|6222.2|6216.2|6222.2|6216.2|6212.6|6206.6|21
1643082300000|2022-01-25 03:45:00|6221.9|6215.9|6219.2|6213.2|6222.2|6216.2|6218.9|6212.9|6
1643082600000|2022-01-25 03:50:00|6218.2|6212.2|6211.7|6205.7|6218.2|6212.2|6210.7|6204.7|32
1643082900000|2022-01-25 03:55:00|6211.9|6205.9|6218.2|6212.2|6218.2|6212.2|6211.9|6205.9|5
1643083200000|2022-01-25 04:00:00|6217.9|6211.9|6220.7|6214.7|6223.2|6217.2|6216.7|6210.7|5
1643083500000|2022-01-25 04:05:00|6221.2|6215.2|6224.9|6218.9|6225.4|6219.4|6221.2|6215.2|20
1643083800000|2022-01-25 04:10:00|6225.4|6219.4|6228.7|6222.7|6229.4|6223.4|6225.4|6219.4|10
1643084100000|2022-01-25 04:15:00|6228.2|6222.2|6226.7|6220.7|6228.2|6222.2|6226.2|6220.2|2
1643084400000|2022-01-25 04:20:00|6223.7|6217.7|6221.7|6215.7|6223.7|6217.7|6221.7|6215.7|2
1643085000000|2022-01-25 04:30:00|6221.9|6215.9|6215.2|6209.2|6222.2|6216.2|6215.2|6209.2|8
1643085300000|2022-01-25 04:35:00|6215.7|6209.7|6212.7|6206.7|6215.7|6209.7|6211.7|6205.7|14
1643085600000|2022-01-25 04:40:00|6213.7|6207.7|6213.7|6207.7|6214.7|6208.7|6213.2|6207.2|6
1643085900000|2022-01-25 04:45:00|6213.4|6207.4|6213.2|6207.2|6213.4|6207.4|6212.7|6206.7|1
1643086200000|2022-01-25 04:50:00|6213.9|6207.9|6211.7|6205.7|6213.9|6207.9|6211.1|6205.1|4
1643086500000|2022-01-25 04:55:00|6211.9|6205.9|6214.9|6208.9|6214.9|6208.9|6211.9|6205.9|4
1643086800000|2022-01-25 05:00:00|6214.4|6208.4|6206.2|6200.2|6214.4|6208.4|6202.7|6196.7|21
1643087100000|2022-01-25 05:05:00|6206.9|6200.9|6207.2|6201.2|6207.9|6201.9|6206.4|6200.4|5
1643087400000|2022-01-25 05:10:00|6206.9|6200.9|6210.4|6204.4|6213.2|6207.2|6206.9|6200.9|37
1643087700000|2022-01-25 05:15:00|6210.2|6204.2|6211.4|6205.4|6211.9|6205.9|6208.5|6202.5|11
1643088000000|2022-01-25 05:20:00|6211.2|6205.2|6215.9|6209.9|6217.7|6211.7|6208.2|6202.2|13
1643088300000|2022-01-25 05:25:00|6215.4|6209.4|6216.7|6210.7|6216.7|6210.7|6212.2|6206.2|10
1643088600000|2022-01-25 05:30:00|6216.4|6210.4|6216.7|6210.7|6223.2|6217.2|6215.9|6209.9|24
1643088900000|2022-01-25 05:35:00|6216.9|6210.9|6214.4|6208.4|6217.2|6211.2|6213.2|6207.2|14
1643089200000|2022-01-25 05:40:00|6214|6208|6224.7|6218.7|6225.4|6219.4|6213.4|6207.4|33
1643089500000|2022-01-25 05:45:00|6224.2|6218.2|6216.7|6210.7|6224.2|6218.2|6215.4|6209.4|16
1643089800000|2022-01-25 05:50:00|6217.7|6211.7|6219.4|6213.4|6219.4|6213.4|6216.2|6210.2|1
1643090100000|2022-01-25 05:55:00|6219.2|6213.2|6218.9|6212.9|6219.7|6213.7|6212.2|6206.2|40
1643090400000|2022-01-25 06:00:00|6219.7|6213.7|6217.9|6211.9|6222.7|6216.7|6213.2|6207.2|18
1643090700000|2022-01-25 06:05:00|6217.7|6211.7|6213.7|6207.7|6222.7|6216.7|6212.9|6206.9|15
1643091000000|2022-01-25 06:10:00|6214.2|6208.2|6216.4|6210.4|6217.2|6211.2|6212.9|6206.9|11
1643091300000|2022-01-25 06:15:00|6215.9|6209.9|6218.2|6212.2|6219.9|6213.9|6215.9|6209.9|8
1643091600000|2022-01-25 06:20:00|6217.9|6211.9|6216.4|6210.4|6218.2|6212.2|6215.9|6209.9|5
1643091900000|2022-01-25 06:25:00|6218.2|6212.2|6216.9|6210.9|6218.7|6212.7|6214.9|6208.9|7
1643092200000|2022-01-25 06:30:00|6217.2|6211.2|6220.4|6214.4|6220.4|6214.4|6216.4|6210.4|10
1643092500000|2022-01-25 06:35:00|6219.9|6213.9|6222.2|6216.2|6222.9|6216.9|6218.9|6212.9|7
1643092800000|2022-01-25 06:40:00|6221.9|6215.9|6220.7|6214.7|6222.4|6216.4|6218.2|6212.2|9
1643093100000|2022-01-25 06:45:00|6221.9|6215.9|6225.2|6219.2|6226.2|6220.2|6218.2|6212.2|11
1643093400000|2022-01-25 06:50:00|6224.9|6218.9|6220.7|6214.7|6225.2|6219.2|6219.4|6213.4|5
1643093700000|2022-01-25 06:55:00|6220.4|6214.4|6222.2|6216.2|6222.9|6216.9|6218.9|6212.9|5
1643094000000|2022-01-25 07:00:00|6222.7|6216.7|6222.4|6216.4|6225.7|6219.7|6222.2|6216.2|19
1643094300000|2022-01-25 07:05:00|6222.2|6216.2|6213.9|6207.9|6222.2|6216.2|6212.1|6206.1|128
1643094600000|2022-01-25 07:10:00|6213.6|6207.6|6211.7|6205.7|6217.7|6211.7|6210.9|6204.9|16
1643094900000|2022-01-25 07:15:00|6211.9|6205.9|6208.2|6202.2|6212.7|6206.7|6205.7|6199.7|15
1643095200000|2022-01-25 07:20:00|6206.2|6200.2|6199.2|6193.2|6208.2|6202.2|6199.2|6193.2|35
1643095500000|2022-01-25 07:25:00|6196.2|6190.2|6202.9|6196.9|6203.4|6197.4|6195.4|6189.4|35
1643095800000|2022-01-25 07:30:00|6201.9|6195.9|6199.4|6193.4|6207.4|6201.4|6199.4|6193.4|8
1643096100000|2022-01-25 07:35:00|6198.9|6192.9|6199.4|6193.4|6201.9|6195.9|6195.4|6189.4|22
1643096400000|2022-01-25 07:40:00|6200.9|6194.9|6196.6|6190.6|6203.9|6197.9|6195.4|6189.4|43
1643096700000|2022-01-25 07:45:00|6197.1|6191.1|6197.6|6191.6|6199.4|6193.4|6194.6|6188.6|17
1643097000000|2022-01-25 07:50:00|6197.9|6191.9|6205.6|6199.6|6205.6|6199.6|6197.6|6191.6|4
1643097300000|2022-01-25 07:55:00|6205.9|6199.9|6206.1|6200.1|6206.6|6200.6|6204.4|6198.4|5
1643097600000|2022-01-25 08:00:00|6206.4|6200.4|6203.4|6197.4|6207.6|6201.6|6202.9|6196.9|5
1643097900000|2022-01-25 08:05:00|6202.9|6196.9|6205.6|6199.6|6207.4|6201.4|6196.6|6190.6|18
1643098200000|2022-01-25 08:10:00|6205.9|6199.9|6222.4|6216.4|6224.4|6218.4|6205.9|6199.9|13
1643098500000|2022-01-25 08:15:00|6219.9|6213.9|6210.7|6204.7|6219.9|6213.9|6210.4|6204.4|5
1643098800000|2022-01-25 08:20:00|6207.6|6201.6|6208.6|6202.6|6210.4|6203.6|6206.9|6200.1|1
1643099100000|2022-01-25 08:25:00|6208.4|6202.4|6202.1|6196.1|6208.4|6202.4|6199.9|6193.9|5
1643099400000|2022-01-25 08:30:00|6201.9|6195.9|6202.9|6196.9|6204.4|6198.4|6200.6|6194.6|3
1643099700000|2022-01-25 08:35:00|6203.1|6197.1|6213.1|6207.1|6213.4|6207.4|6203.1|6197.1|9
1643100000000|2022-01-25 08:40:00|6213.4|6207.4|6215.6|6209.6|6217.1|6211.1|6213.1|6207.1|8
1643100300000|2022-01-25 08:45:00|6215.1|6209.1|6216.1|6210.1|6216.1|6210.1|6211.1|6205.1|3
1643100600000|2022-01-25 08:50:00|6215.9|6209.9|6208.6|6202.6|6221.1|6215.1|6208.6|6202.6|15
1643100900000|2022-01-25 08:55:00|6209.4|6203.4|6203.2|6197.2|6211.1|6205.1|6203.2|6197.2|9
1643101200000|2022-01-25 09:00:00|6203.9|6197.9|6212.2|6206.2|6214.2|6208.2|6203.9|6197.9|49
1643101500000|2022-01-25 09:05:00|6212.4|6206.4|6224.2|6218.2|6224.2|6218.2|6211.4|6205.4|11
1643101800000|2022-01-25 09:10:00|6223.7|6217.7|6233.7|6227.7|6237.7|6231.7|6220.7|6214.7|46
1643102100000|2022-01-25 09:15:00|6232.4|6226.4|6240.4|6234.4|6240.4|6234.4|6230.2|6224.2|58
1643102400000|2022-01-25 09:20:00|6239.9|6233.9|6243.7|6237.7|6243.7|6237.7|6237.7|6231.7|62
1643102700000|2022-01-25 09:25:00|6244.2|6238.2|6244|6238|6245.7|6239.7|6239|6233|29
1643103000000|2022-01-25 09:30:00|6244.2|6238.2|6250.7|6244.7|6254|6248|6244.2|6238.2|118
1643103300000|2022-01-25 09:35:00|6250.2|6244.2|6259|6253|6259.2|6253.2|6247.2|6241.2|77
1643103600000|2022-01-25 09:40:00|6259.2|6253.2|6265.7|6259.7|6274.2|6268.2|6259.2|6253.2|197
1643103900000|2022-01-25 09:45:00|6266.5|6260.5|6261.5|6255.5|6270.5|6264.5|6261.5|6255.5|29
1643104200000|2022-01-25 09:50:00|6262.7|6256.7|6268.7|6262.7|6269.2|6263.2|6261.7|6255.7|22
1643104500000|2022-01-25 09:55:00|6269|6263|6270.5|6264.5|6275|6269|6268.7|6262.7|43
1643104800000|2022-01-25 10:00:00|6270.7|6264.7|6266.7|6260.7|6273.7|6267.7|6264.7|6258.7|31
1643105100000|2022-01-25 10:05:00|6265.7|6259.7|6279.2|6273.2|6279.2|6273.2|6265.2|6259.2|14
1643105400000|2022-01-25 10:10:00|6278.5|6272.5|6272.2|6266.2|6280|6274|6270.7|6264.7|18
1643105700000|2022-01-25 10:15:00|6270.7|6264.7|6269.2|6263.2|6273|6267|6268.2|6262.2|24
1643106000000|2022-01-25 10:20:00|6269|6263|6270.2|6264.2|6271.2|6265.2|6268.7|6262.7|11
1643106300000|2022-01-25 10:25:00|6269.4|6263.4|6262.7|6256.7|6269.4|6263.4|6261.5|6255.5|11
1643106600000|2022-01-25 10:30:00|6265.2|6259.2|6262.7|6256.7|6266.2|6260.2|6259.2|6253.2|29
1643106900000|2022-01-25 10:35:00|6262.2|6256.2|6253.2|6247.2|6262.2|6256.2|6250.9|6244.9|22
1643107200000|2022-01-25 10:40:00|6252.7|6246.7|6257|6251|6261.2|6255.2|6252.7|6246.7|9
1643107500000|2022-01-25 10:45:00|6256|6250|6253.7|6247.7|6256.7|6250.7|6253.2|6247.2|6
1643107800000|2022-01-25 10:50:00|6254.2|6248.2|6251.2|6245.2|6255.2|6249.2|6250.7|6244.7|4
1643108100000|2022-01-25 10:55:00|6250.7|6244.7|6252.2|6246.2|6255.2|6249.2|6248.2|6242.2|10
1643108400000|2022-01-25 11:00:00|6252.7|6246.7|6255.2|6249.2|6255.7|6249.7|6251.7|6245.7|7
1643108700000|2022-01-25 11:05:00|6255.5|6249.5|6250.7|6244.7|6256.2|6250.2|6248.7|6241.7|5
1643109000000|2022-01-25 11:10:00|6250.5|6244.5|6252.2|6246.2|6253|6247|6250.2|6244.2|2
1643109300000|2022-01-25 11:15:00|6252.7|6246.7|6249.2|6243.2|6254|6248|6247.7|6241.7|18
1643109600000|2022-01-25 11:20:00|6249|6243|6247.2|6241.2|6249|6243|6241.7|6235.7|9
1643109900000|2022-01-25 11:25:00|6247.5|6241.5|6249.2|6243.2|6252.2|6246.2|6247.5|6241.5|2
1643110200000|2022-01-25 11:30:00|6250|6244|6239.2|6233.2|6253|6247|6238.2|6232.2|97
1643110500000|2022-01-25 11:35:00|6239.4|6233.4|6232.7|6226.7|6240.4|6234.4|6227.1|6221.1|152
1643110800000|2022-01-25 11:40:00|6233.2|6227.2|6240.7|6234.7|6243.4|6237.4|6227.2|6221.2|111
1643111100000|2022-01-25 11:45:00|6240.4|6234.4|6243.2|6237.2|6246.2|6240.2|6239.2|6233.2|26
1643111400000|2022-01-25 11:50:00|6242.7|6236.7|6256.9|6250.9|6256.9|6250.9|6241.7|6235.7|45
1643111700000|2022-01-25 11:55:00|6256.4|6250.4|6258.2|6252.2|6261.2|6255.2|6255.4|6249.4|14
1643112000000|2022-01-25 12:00:00|6257.9|6251.9|6256.2|6250.2|6261.2|6255.2|6255.7|6249.7|53
1643112300000|2022-01-25 12:05:00|6256.9|6250.9|6253.7|6247.7|6258.2|6252.2|6251.4|6245.4|98
1643112600000|2022-01-25 12:10:00|6254.2|6248.2|6259.4|6253.4|6262.4|6256.4|6253.9|6247.9|32
1643112900000|2022-01-25 12:15:00|6258.4|6252.4|6243.9|6237.9|6258.4|6252.4|6243.4|6237.4|70
1643113200000|2022-01-25 12:20:00|6243.7|6237.7|6226.4|6220.4|6243.7|6237.7|6226.4|6220.4|34
1643113500000|2022-01-25 12:25:00|6226.7|6220.7|6214.7|6208.7|6228.2|6222.2|6209.9|6203.9|128
1643113800000|2022-01-25 12:30:00|6214.9|6208.9|6226.7|6220.7|6227.4|6221.4|6214.9|6208.9|62
1643114100000|2022-01-25 12:35:00|6225.7|6219.7|6235.9|6229.9|6236.4|6230.4|6224.9|6218.9|42
1643114400000|2022-01-25 12:40:00|6235.7|6229.7|6228.9|6222.9|6235.7|6229.7|6224.9|6218.9|43
1643114700000|2022-01-25 12:45:00|6229.4|6223.4|6226.9|6220.9|6233.4|6227.4|6225.4|6219.4|23
1643115000000|2022-01-25 12:50:00|6226.4|6220.4|6229.7|6223.7|6232.2|6226.2|6225.4|6219.4|13
1643115300000|2022-01-25 12:55:00|6228.9|6222.9|6230.7|6224.7|6233.4|6227.4|6226.2|6220.2|12
1643115600000|2022-01-25 13:00:00|6230.4|6224.4|6223.9|6217.9|6230.7|6224.7|6220.2|6214.2|41
1643115900000|2022-01-25 13:05:00|6224.2|6218.2|6228.7|6222.7|6230.2|6224.2|6222.2|6216.2|22
1643116200000|2022-01-25 13:10:00|6228.2|6222.2|6235.4|6229.4|6235.9|6229.9|6227.4|6221.4|31
1643116500000|2022-01-25 13:15:00|6234.9|6228.9|6249|6243|6249|6243|6234.9|6228.9|74
1643116800000|2022-01-25 13:20:00|6248.5|6242.5|6246|6240|6249.2|6243.2|6243.9|6237.9|19
1643117100000|2022-01-25 13:25:00|6246.2|6240.2|6245.7|6239.7|6247.2|6241.2|6238.7|6232.7|28
1643117400000|2022-01-25 13:30:00|6245.2|6239.2|6259.5|6253.5|6265.5|6259.5|6244.2|6238.2|57
1643117700000|2022-01-25 13:35:00|6259.7|6253.7|6262|6256|6262|6256|6256.7|6250.7|58
1643118000000|2022-01-25 13:40:00|6260.7|6254.7|6252.5|6246.5|6266|6260|6252.5|6246.5|53
1643121000000|2022-01-25 14:30:00|6265.2|6255.2|6270.7|6264.7|6290.5|6284.5|6227.9|6221.9|1250
1643121300000|2022-01-25 14:35:00|6269.5|6263.5|6269.2|6263.2|6277.7|6271.7|6251.4|6245.4|349
1643121600000|2022-01-25 14:40:00|6268.7|6262.7|6263.5|6257.5|6268.7|6262.7|6239.7|6233.7|361
1643121900000|2022-01-25 14:45:00|6265.2|6259.2|6261.5|6255.5|6278.5|6272.5|6259.5|6253.5|770
1643122200000|2022-01-25 14:50:00|6261|6255|6251.7|6245.7|6272.5|6266.5|6250|6244|260
1643122500000|2022-01-25 14:55:00|6253|6247|6245.5|6239.5|6262.2|6256.2|6243.7|6237.7|390
1643122800000|2022-01-25 15:00:00|6245.7|6239.7|6218.4|6212.4|6261|6255|6213.9|6207.9|1083
1643123100000|2022-01-25 15:05:00|6218.7|6212.7|6220.9|6214.9|6223.4|6217.4|6213.9|6207.9|305
1643123400000|2022-01-25 15:10:00|6221.4|6215.4|6236.7|6230.7|6238.7|6232.7|6211.9|6205.9|245
1643123700000|2022-01-25 15:15:00|6236.4|6230.4|6225.9|6219.9|6237.9|6231.9|6225.9|6219.9|246
1643124000000|2022-01-25 15:20:00|6225.7|6219.7|6237.4|6231.4|6240.7|6234.7|6223.2|6217.2|170
1643124300000|2022-01-25 15:25:00|6236.9|6230.9|6257.5|6251.5|6262.7|6256.7|6232.7|6226.7|296
1643124600000|2022-01-25 15:30:00|6257.7|6251.7|6270.5|6264.5|6272.5|6266.5|6252.7|6246.7|326
1643124900000|2022-01-25 15:35:00|6270.2|6264.2|6275|6269|6280.7|6274.7|6265.7|6259.7|328
1643125200000|2022-01-25 15:40:00|6274.7|6268.7|6281|6275|6281|6275|6270.2|6264.2|201
1643125500000|2022-01-25 15:45:00|6281.5|6275.5|6290|6284|6290|6284|6272.7|6266.7|483
1643125800000|2022-01-25 15:50:00|6292|6286|6267.2|6261.2|6292|6286|6267.2|6261.2|378
1643126100000|2022-01-25 15:55:00|6267|6261|6264.7|6258.7|6274.2|6268.2|6262.7|6256.7|225
1643126400000|2022-01-25 16:00:00|6264.5|6258.5|6262.7|6256.7|6267.2|6261.2|6256.2|6250.2|189
1643126700000|2022-01-25 16:05:00|6262|6256|6255.2|6249.2|6269|6263|6253.7|6247.7|137
1643127000000|2022-01-25 16:10:00|6255.4|6249.4|6252.5|6246.5|6259.5|6253.5|6243.5|6237.5|185
1643127300000|2022-01-25 16:15:00|6252.2|6246.2|6261.5|6255.5|6263.2|6257.2|6246.7|6240.7|155
1643127600000|2022-01-25 16:20:00|6261.2|6255.2|6263.2|6257.2|6264.5|6258.5|6254.2|6248.2|220
1643127900000|2022-01-25 16:25:00|6263.7|6257.7|6259.5|6253.5|6264.2|6258.2|6258.7|6252.7|108
1643128200000|2022-01-25 16:30:00|6260|6254|6258.5|6252.5|6262|6256|6248.5|6242.5|246
1643128500000|2022-01-25 16:35:00|6257.5|6251.5|6256.2|6250.2|6260.7|6254.7|6249.2|6243.2|189
1643128800000|2022-01-25 16:40:00|6255.7|6249.7|6260.2|6254.2|6260.2|6254.2|6255|6249|97
1643129100000|2022-01-25 16:45:00|6260.5|6254.5|6271.2|6265.2|6277.7|6271.7|6260.5|6254.5|138
1643129400000|2022-01-25 16:50:00|6270.7|6264.7|6277.7|6271.7|6281.7|6275.7|6270.7|6264.7|140
1643129700000|2022-01-25 16:55:00|6277.2|6271.2|6267.5|6261.5|6277.2|6271.2|6267.5|6261.5|630
1643130000000|2022-01-25 17:00:00|6268|6262|6282.7|6276.7|6283.5|6277.5|6264.2|6258.2|743
1643130300000|2022-01-25 17:05:00|6283.7|6277.7|6284.2|6278.2|6288.7|6282.7|6281|6275|296
1643130600000|2022-01-25 17:10:00|6284.5|6278.5|6291.7|6285.7|6294.5|6288.5|6282.5|6276.5|335
1643130900000|2022-01-25 17:15:00|6293|6287|6288.7|6282.7|6296.5|6290.5|6284.2|6278.2|179
1643131200000|2022-01-25 17:20:00|6289|6283|6282.2|6276.2|6289.7|6283.7|6282|6276|177
1643131500000|2022-01-25 17:25:00|6282.7|6276.7|6268.7|6262.7|6284|6278|6268.7|6262.7|175
1643131800000|2022-01-25 17:30:00|6268.5|6262.5|6269.7|6263.7|6269.7|6263.7|6259|6253|255
1643132100000|2022-01-25 17:35:00|6269.5|6263.5|6277.7|6271.7|6278|6272|6266|6260|108
1643132400000|2022-01-25 17:40:00|6278.2|6272.2|6275.2|6269.2|6278.2|6272.2|6272.7|6266.7|145
1643132700000|2022-01-25 17:45:00|6275.7|6269.7|6273.2|6267.2|6278.2|6272.2|6268.2|6262.2|147
1643133000000|2022-01-25 17:50:00|6274.2|6268.2|6280.7|6274.7|6282|6276|6271.7|6265.7|109
1643133300000|2022-01-25 17:55:00|6281|6275|6287.2|6281.2|6292.5|6286.5|6278.2|6272.2|177
1643133600000|2022-01-25 18:00:00|6287.7|6281.7|6280|6274|6287.7|6281.7|6278|6272|145
1643133900000|2022-01-25 18:05:00|6280.5|6274.5|6281|6275|6283.7|6277.7|6270.7|6264.7|181
1643134200000|2022-01-25 18:10:00|6280.5|6274.5|6261.5|6255.5|6283|6277|6261|6255|300
1643134500000|2022-01-25 18:15:00|6260.7|6254.7|6262.2|6256.2|6268.7|6262.7|6254.7|6248.7|516
1643134800000|2022-01-25 18:20:00|6262.7|6256.7|6259.2|6253.2|6262.7|6256.7|6256.5|6250.5|72
1643135100000|2022-01-25 18:25:00|6260|6254|6259.7|6253.7|6265|6259|6257.2|6251.2|229
1643135400000|2022-01-25 18:30:00|6258.7|6252.7|6274.5|6268.5|6275|6269|6257.7|6251.7|281
1643135700000|2022-01-25 18:35:00|6274.2|6268.2|6269.5|6263.5|6274.5|6268.5|6268.7|6262.7|75
1643136000000|2022-01-25 18:40:00|6269|6263|6268.2|6262.2|6271.2|6265.2|6266.2|6260.2|119
1643136300000|2022-01-25 18:45:00|6268.7|6262.7|6266.5|6260.5|6270.7|6264.7|6263.2|6257.2|238
1643136600000|2022-01-25 18:50:00|6266.7|6260.7|6264.5|6258.5|6270|6264|6263.5|6257.5|165
1643136900000|2022-01-25 18:55:00|6265.2|6259.2|6267.2|6261.2|6269.2|6263.2|6264.7|6258.7|522
1643137200000|2022-01-25 19:00:00|6268.2|6262.2|6264.7|6258.7|6275.7|6269.7|6261.2|6255.2|420
1643137500000|2022-01-25 19:05:00|6264.9|6258.9|6257.4|6251.4|6264.9|6258.9|6253.4|6247.4|285
1643137800000|2022-01-25 19:10:00|6258.4|6252.4|6258.2|6252.2|6264.2|6258.2|6250.4|6244.4|2244
1643138100000|2022-01-25 19:15:00|6258.4|6252.4|6255.7|6249.7|6263.9|6257.9|6254.2|6248.2|382
1643158800000|2022-01-26 01:00:00|6252.7|6246.7|6243.2|6237.2|6252.7|6246.7|6239|6233|217
1643159100000|2022-01-26 01:05:00|6242.5|6236.5|6245.2|6239.2|6248.7|6242.7|6240.7|6234.7|21
1643159400000|2022-01-26 01:10:00|6244.7|6238.7|6238.2|6232.2|6259.7|6253.7|6235.7|6229.7|146
1643159700000|2022-01-26 01:15:00|6237.2|6231.2|6237.2|6231.2|6241.2|6235.2|6235.4|6229.4|63
1643160000000|2022-01-26 01:20:00|6237.4|6231.4|6229.4|6223.4|6239.7|6233.7|6228.9|6222.9|27
1643160300000|2022-01-26 01:25:00|6229.2|6223.2|6225.2|6219.2|6232.4|6226.4|6222.7|6216.7|57
1643160600000|2022-01-26 01:30:00|6224.9|6218.9|6220.7|6214.7|6225.5|6219.5|6217.4|6211.4|62
1643160900000|2022-01-26 01:35:00|6220.2|6214.2|6231.2|6225.2|6231.7|6225.7|6219.2|6213.2|41
1643161200000|2022-01-26 01:40:00|6230.7|6224.7|6235.2|6229.2|6237.2|6231.2|6229.2|6223.2|60
1643161500000|2022-01-26 01:45:00|6235.5|6229.5|6236.5|6230.5|6237.2|6231.2|6232.5|6226.5|34
1643161800000|2022-01-26 01:50:00|6235.9|6229.9|6228.4|6222.4|6237.2|6231.2|6227.9|6221.9|25
1643162100000|2022-01-26 01:55:00|6228.2|6222.2|6231.2|6225.2|6231.2|6225.2|6227.4|6221.4|36
1643162400000|2022-01-26 02:00:00|6230.9|6224.9|6236.7|6230.7|6237.7|6231.7|6230.7|6224.7|30
1643162700000|2022-01-26 02:05:00|6237.5|6231.5|6241.2|6235.2|6243.2|6237.2|6236.7|6230.7|8
1643163000000|2022-01-26 02:10:00|6240.7|6234.7|6245.7|6239.7|6247.4|6241.4|6240.2|6234.2|5
1643163300000|2022-01-26 02:15:00|6245.4|6239.4|6246.2|6240.2|6246.7|6240.7|6241.2|6235.2|15
1643163600000|2022-01-26 02:20:00|6246.5|6240.5|6246|6240|6246.7|6240.7|6243.5|6237.5|10
1643163900000|2022-01-26 02:25:00|6246.2|6240.2|6248.7|6242.7|6252.7|6246.7|6245.5|6239.5|32
1643164200000|2022-01-26 02:30:00|6248.4|6242.4|6250.7|6244.7|6251.7|6245.7|6245.9|6239.9|8
1643164500000|2022-01-26 02:35:00|6251.2|6245.2|6254.2|6248.2|6255.2|6249.2|6251.2|6245.2|10
1643164800000|2022-01-26 02:40:00|6252.7|6246.7|6248.7|6242.7|6252.7|6246.7|6245.7|6239.7|14
1643165100000|2022-01-26 02:45:00|6247.7|6241.7|6248.7|6242.7|6249.2|6243.2|6247.2|6241.2|2
1643165400000|2022-01-26 02:50:00|6248.4|6242.4|6246.7|6240.7|6248.4|6242.4|6244.7|6238.7|3
1643165700000|2022-01-26 02:55:00|6247|6241|6245.4|6239.4|6247.2|6241.2|6244.9|6238.9|3
1643166000000|2022-01-26 03:00:00|6245.9|6239.9|6245.4|6239.4|6245.9|6239.9|6241.4|6235.4|9
1643166300000|2022-01-26 03:05:00|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6241.2|6235.2|1
1643166600000|2022-01-26 03:10:00|6244.9|6238.9|6239.2|6233.2|6244.9|6238.9|6238.7|6232.7|1
1643166900000|2022-01-26 03:15:00|6239.5|6233.5|6237.7|6231.7|6240.2|6234.2|6237.7|6231.7|3
1643167200000|2022-01-26 03:20:00|6238|6232|6240.7|6234.7|6241.7|6235.7|6237.7|6231.7|13
1643167500000|2022-01-26 03:25:00|6239.2|6233.2|6234.7|6228.7|6240.7|6234.7|6233.7|6227.7|1
1643167800000|2022-01-26 03:30:00|6235|6229|6235.7|6229.7|6238.2|6232.2|6235|6229|3
1643168100000|2022-01-26 03:35:00|6235.2|6229.2|6234.2|6228.2|6236.2|6230.2|6234.2|6228.2|5
1643168400000|2022-01-26 03:40:00|6234|6228|6230.7|6224.7|6234|6228|6228.2|6222.2|16
1643168700000|2022-01-26 03:45:00|6231.2|6225.2|6228.7|6222.7|6232.2|6226.2|6228.7|6222.7|3
1643169000000|2022-01-26 03:50:00|6228.5|6222.5|6230.7|6224.7|6232.2|6226.2|6228.2|6222.2|4
1643169300000|2022-01-26 03:55:00|6230.2|6224.2|6230.7|6224.7|6232.7|6226.7|6230.2|6224.2|3
1643169600000|2022-01-26 04:00:00|6230.2|6224.2|6227.7|6221.7|6230.2|6224.2|6227.7|6221.7|4
1643169900000|2022-01-26 04:05:00|6228|6222|6228.2|6222.2|6228.7|6222.7|6225.4|6219.4|14
1643170200000|2022-01-26 04:10:00|6227.4|6221.4|6226.7|6220.7|6228.2|6222.2|6225|6219|2
1643170500000|2022-01-26 04:15:00|6226.5|6220.5|6224.2|6218.2|6226.5|6220.5|6224.2|6218.2|3
1643170800000|2022-01-26 04:20:00|6224.7|6218.7|6221.7|6215.7|6226.7|6220.7|6221.7|6215.7|12
1643171100000|2022-01-26 04:25:00|6222.2|6216.2|6220.7|6214.7|6223.2|6217.2|6219.7|6213.7|11
1643171400000|2022-01-26 04:30:00|6221.2|6215.2|6220.2|6214.2|6221.2|6215.2|6219.7|6213.7|11
1643171700000|2022-01-26 04:35:00|6220|6214|6220.7|6214.7|6221.5|6215.5|6219.7|6213.7|10
1643172000000|2022-01-26 04:40:00|6220.5|6214.5|6220.2|6214.2|6220.7|6214.7|6219.7|6213.7|2
1643172300000|2022-01-26 04:45:00|6219.7|6213.7|6220.7|6214.7|6220.7|6214.7|6219.7|6213.7|3
1643172600000|2022-01-26 04:50:00|6220.5|6214.5|6219.7|6213.7|6220.5|6214.5|6219|6213|2
1643172900000|2022-01-26 04:55:00|6220.7|6214.7|6221.5|6215.5|6221.7|6215.7|6220.2|6214.2|3
1643173200000|2022-01-26 05:00:00|6221.7|6215.7|6222.5|6216.5|6222.7|6216.7|6220.7|6214.7|7
1643173500000|2022-01-26 05:05:00|6222.2|6216.2|6222.5|6216.5|6222.5|6216.5|6222|6216|1
1643173800000|2022-01-26 05:10:00|6222.2|6216.2|6222|6216|6222.5|6216.5|6220.7|6214.7|3
1643174100000|2022-01-26 05:15:00|6221.2|6215.2|6221.7|6215.7|6222|6216|6219.7|6213.7|8
1643174400000|2022-01-26 05:20:00|6220.7|6214.7|6220.2|6214.2|6220.7|6214.7|6219.7|6213.7|4
1643174700000|2022-01-26 05:25:00|6220|6214|6221.5|6215.5|6221.5|6215.5|6219.7|6213.7|2
1643175000000|2022-01-26 05:30:00|6222|6216|6228|6222|6228|6222|6220.2|6214.2|16
1643175300000|2022-01-26 05:35:00|6228.2|6222.2|6232.7|6226.7|6234.2|6228.2|6228|6222|6
1643175600000|2022-01-26 05:40:00|6232.5|6226.5|6230.2|6224.2|6234.2|6228.2|6229.5|6223.5|15
1643175900000|2022-01-26 05:45:00|6230.5|6224.5|6228.7|6222.7|6230.7|6224.7|6228.2|6222.2|1
1643176200000|2022-01-26 05:50:00|6229|6223|6231.2|6225.2|6231.2|6225.2|6228.2|6222.2|1
1643176500000|2022-01-26 05:55:00|6230.7|6224.7|6239.2|6233.2|6239.2|6233.2|6229.7|6223.7|10
1643176800000|2022-01-26 06:00:00|6238.7|6232.7|6243.2|6237.2|6245|6239|6237.2|6231.2|15
1643177100000|2022-01-26 06:05:00|6243.5|6237.5|6245.2|6239.2|6245.2|6239.2|6242.7|6236.7|3
1643177400000|2022-01-26 06:10:00|6244.2|6238.2|6246.2|6240.2|6247.7|6241.7|6242.7|6236.7|24
1643177700000|2022-01-26 06:15:00|6247.7|6241.7|6246.7|6240.7|6247.7|6241.7|6243.7|6237.7|3
1643178000000|2022-01-26 06:20:00|6246.2|6240.2|6245.7|6239.7|6246.7|6240.7|6244.7|6238.7|4
1643178300000|2022-01-26 06:25:00|6246.7|6240.7|6244.2|6238.2|6247.2|6241.2|6243.5|6237.5|4
1643178600000|2022-01-26 06:30:00|6244.7|6238.7|6244.7|6238.7|6247.7|6241.7|6242.7|6236.7|10
1643178900000|2022-01-26 06:35:00|6245.5|6239.5|6253|6247|6254.2|6248.2|6245.5|6239.5|19
1643179200000|2022-01-26 06:40:00|6254|6248|6253.2|6247.2|6255.5|6249.5|6252.7|6246.7|18
1643179500000|2022-01-26 06:45:00|6253|6247|6250.7|6244.7|6253.2|6247.2|6248.2|6242.2|7
1643179800000|2022-01-26 06:50:00|6250|6244|6245.7|6239.7|6251.7|6245.7|6244.2|6238.2|6
1643180100000|2022-01-26 06:55:00|6246|6240|6248.7|6242.7|6248.7|6242.7|6245.7|6239.7|2
1643180400000|2022-01-26 07:00:00|6249|6243|6250.2|6244.2|6251.7|6245.7|6248.2|6242.2|39
1643180700000|2022-01-26 07:05:00|6250.7|6244.7|6252.7|6246.7|6252.7|6246.7|6250.2|6244.2|6
1643181000000|2022-01-26 07:10:00|6254.7|6248.7|6256.2|6250.2|6257.2|6251.2|6251.2|6245.2|4
1643181300000|2022-01-26 07:15:00|6256.5|6250.5|6257.7|6251.7|6257.7|6251.7|6255.5|6249.5|6
1643181600000|2022-01-26 07:20:00|6257.2|6251.2|6258.2|6252.2|6258.7|6252.7|6256.7|6250.7|7
1643181900000|2022-01-26 07:25:00|6258.5|6252.5|6258.2|6252.2|6259.7|6253.7|6257.2|6251.2|9
1643182200000|2022-01-26 07:30:00|6258.7|6252.7|6257.7|6251.7|6258.7|6252.7|6257.7|6251.7|5
1643182500000|2022-01-26 07:35:00|6258.2|6252.2|6259.2|6253.2|6259.5|6253.5|6258|6252|8
1643182800000|2022-01-26 07:40:00|6259.5|6253.5|6259.2|6253.2|6259.7|6253.7|6258.7|6252.7|17
1643183100000|2022-01-26 07:45:00|6259.5|6253.5|6259.2|6253.2|6259.5|6253.5|6257.7|6251.7|9
1643183400000|2022-01-26 07:50:00|6258.2|6252.2|6259.2|6253.2|6259.7|6253.7|6257.7|6251.7|9
1643183700000|2022-01-26 07:55:00|6258.2|6252.2|6257.7|6251.7|6259.5|6253.5|6257.7|6251.7|9
1643184000000|2022-01-26 08:00:00|6258|6252|6258.7|6252.7|6259.5|6253.5|6257.7|6251.7|5
1643184300000|2022-01-26 08:05:00|6259.5|6253.5|6258.7|6252.7|6260|6254|6257.2|6251.2|23
1643184600000|2022-01-26 08:10:00|6259.2|6253.2|6269.7|6263.7|6270.7|6264.7|6258.7|6252.7|76
1643184900000|2022-01-26 08:15:00|6270.7|6264.7|6266.7|6260.7|6270.7|6264.7|6266.2|6260.2|20
1643185200000|2022-01-26 08:20:00|6267|6261|6266.7|6260.7|6268.2|6262.2|6265.2|6259.2|1
1643185500000|2022-01-26 08:25:00|6266.5|6260.5|6264.7|6258.7|6266.5|6260.5|6264.2|6258.2|4
1643185800000|2022-01-26 08:30:00|6265.5|6259.5|6262.2|6256.2|6265.5|6259.5|6260.5|6254.5|18
1643186100000|2022-01-26 08:35:00|6262.5|6256.5|6269.2|6263.2|6270|6264|6262.5|6256.5|14
1643186400000|2022-01-26 08:40:00|6269.5|6263.5|6271.2|6265.2|6272.7|6266.7|6269|6263|25
1643186700000|2022-01-26 08:45:00|6271|6265|6265.7|6259.7|6271.2|6265.2|6264.2|6258.2|5
1643187000000|2022-01-26 08:50:00|6265.5|6259.5|6265.5|6259.5|6265.7|6259.7|6263.7|6257.7|4
1643187300000|2022-01-26 08:55:00|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265|6259|2
1643187600000|2022-01-26 09:00:00|6265.5|6259.5|6270.5|6264.5|6271.2|6265.2|6265|6259|7
1643187900000|2022-01-26 09:05:00|6270.2|6264.2|6271.7|6265.7|6272.2|6266.2|6269.5|6263.5|14
1643188200000|2022-01-26 09:10:00|6271.2|6265.2|6271.7|6265.7|6271.7|6265.7|6269|6263|16
1643188500000|2022-01-26 09:15:00|6272.2|6266.2|6277.5|6271.5|6281.2|6275.2|6272.2|6266.2|101
1643188800000|2022-01-26 09:20:00|6277|6271|6281.2|6275.2|6284|6278|6273|6267|72
1643189100000|2022-01-26 09:25:00|6280.7|6274.7|6284|6278|6284.2|6278.2|6279.2|6273.2|16
1643189400000|2022-01-26 09:30:00|6284.7|6278.7|6281.2|6275.2|6285.5|6279.5|6277|6271|33
1643189700000|2022-01-26 09:35:00|6281.7|6275.7|6286.2|6280.2|6286.7|6280.7|6280.2|6274.2|7
1643190000000|2022-01-26 09:40:00|6287|6281|6286.5|6280.5|6287.5|6281.5|6286.2|6280.2|33
1643190300000|2022-01-26 09:45:00|6284.2|6278.2|6272.2|6266.2|6284.2|6278.2|6272.2|6266.2|12
1643190600000|2022-01-26 09:50:00|6272.7|6266.7|6274|6268|6275.7|6269.7|6269.7|6263.7|15
1643190900000|2022-01-26 09:55:00|6274.2|6268.2|6275|6269|6276|6270|6270|6264|8
1643191200000|2022-01-26 10:00:00|6274.5|6268.5|6272.5|6266.5|6275.7|6269.7|6271|6265|8
1643191500000|2022-01-26 10:05:00|6272|6266|6277.7|6271.7|6279.2|6273.2|6271.2|6265.2|21
1643191800000|2022-01-26 10:10:00|6277.5|6271.5|6276.7|6270.7|6282.2|6276.2|6276.7|6270.7|9
1643192100000|2022-01-26 10:15:00|6277.2|6271.2|6276.7|6270.7|6280.2|6274.2|6276.7|6270.7|17
1643192400000|2022-01-26 10:20:00|6277|6271|6279.7|6273.7|6280.2|6274.2|6276.7|6270.7|38
1643192700000|2022-01-26 10:25:00|6280|6274|6286.5|6280.5|6288|6282|6279.7|6273.7|46
1643193000000|2022-01-26 10:30:00|6286.7|6280.7|6286.2|6280.2|6287.2|6281.2|6285.5|6279.5|10
1643193300000|2022-01-26 10:35:00|6286.7|6280.7|6289.2|6283.2|6290.7|6284.7|6285.7|6279.7|23
1643193600000|2022-01-26 10:40:00|6289.5|6283.5|6291.7|6285.7|6292.2|6286.2|6288.7|6282.7|18
1643193900000|2022-01-26 10:45:00|6291.2|6285.2|6291.2|6285.2|6291.7|6285.7|6289.2|6283.2|6
1643194200000|2022-01-26 10:50:00|6290.7|6284.7|6292|6286|6293.2|6287.2|6289.7|6283.7|7
1643194500000|2022-01-26 10:55:00|6292.2|6286.2|6292.2|6286.2|6292.7|6286.7|6292|6286|6
1643194800000|2022-01-26 11:00:00|6292.5|6286.5|6292.8|6286.8|6296.5|6290.5|6291.5|6285.5|15
1643195100000|2022-01-26 11:05:00|6292.5|6286.5|6292.8|6286.8|6294.5|6288.5|6291.5|6285.5|14
1643195400000|2022-01-26 11:10:00|6292.5|6286.5|6292|6286|6293.5|6287.5|6291.5|6285.5|17
1643195700000|2022-01-26 11:15:00|6291.8|6285.8|6289|6283|6292.5|6286.5|6289|6283|8
1643196000000|2022-01-26 11:20:00|6289.5|6283.5|6278.3|6272.3|6289.5|6283.5|6277|6271|20
1643196300000|2022-01-26 11:25:00|6279.3|6273.3|6271.8|6265.8|6279.8|6273.8|6271.5|6265.5|32
1643196600000|2022-01-26 11:30:00|6271.3|6265.3|6273.3|6267.3|6273.5|6267.5|6271.3|6265.3|5
1643196900000|2022-01-26 11:35:00|6273|6267|6279.3|6273.3|6281|6275|6272|6266|13
1643197200000|2022-01-26 11:40:00|6278.8|6272.8|6282|6276|6284.5|6278.5|6278.8|6272.8|2
1643197500000|2022-01-26 11:45:00|6282.5|6276.5|6278.8|6272.8|6284.5|6278.5|6277|6271|33
1643197800000|2022-01-26 11:50:00|6278.5|6272.5|6280|6274|6280.8|6274.8|6277.8|6271.8|10
1643198100000|2022-01-26 11:55:00|6279.8|6273.8|6280.3|6274.3|6281|6275|6278.5|6272.5|9
1643198400000|2022-01-26 12:00:00|6280.5|6274.5|6284.3|6278.3|6287.5|6281.5|6280|6274|50
1643198700000|2022-01-26 12:05:00|6283.8|6277.8|6291.8|6285.8|6292.8|6286.8|6283.8|6277.8|4
1643199000000|2022-01-26 12:10:00|6290.8|6284.8|6288.3|6282.3|6290.8|6284.8|6287|6281|7
1643199300000|2022-01-26 12:15:00|6288|6282|6285|6279|6289.8|6283.8|6285|6279|4
1643199600000|2022-01-26 12:20:00|6285.3|6279.3|6282.3|6276.3|6285.5|6279.5|6278.3|6272.3|49
1643199900000|2022-01-26 12:25:00|6283|6277|6281.8|6275.8|6284.5|6278.5|6278.3|6272.3|12
1643200200000|2022-01-26 12:30:00|6282.3|6276.3|6281.3|6275.3|6283.3|6277.3|6277.8|6271.8|20
1643200500000|2022-01-26 12:35:00|6281.5|6275.5|6285.8|6279.8|6290.8|6284.8|6281.5|6275.5|23
1643200800000|2022-01-26 12:40:00|6288.3|6282.3|6284.3|6278.3|6288.8|6282.8|6282.3|6276.3|3
1643201100000|2022-01-26 12:45:00|6284|6278|6277|6271|6284.5|6278.5|6277|6271|15
1643201400000|2022-01-26 12:50:00|6277.3|6271.3|6284.5|6278.5|6287.8|6281.8|6277.3|6271.3|16
1643201700000|2022-01-26 12:55:00|6284|6278|6283.3|6277.3|6286.8|6280.8|6283.3|6277.3|13
1643202000000|2022-01-26 13:00:00|6284|6278|6286.3|6280.3|6287.8|6281.8|6279.5|6273.5|38
1643202300000|2022-01-26 13:05:00|6286|6280|6286|6280|6288.3|6282.3|6282.8|6276.8|62
1643202600000|2022-01-26 13:10:00|6286.3|6280.3|6281|6275|6287.8|6281.8|6278|6272|19
1643202900000|2022-01-26 13:15:00|6281.5|6275.5|6294|6288|6294.8|6288.8|6281.5|6275.5|33
1643203200000|2022-01-26 13:20:00|6294.3|6288.3|6313.8|6307.8|6314.5|6308.5|6293|6287|112
1643203500000|2022-01-26 13:25:00|6314|6308|6319.5|6313.5|6320.5|6314.5|6310.5|6304.5|75
1643203800000|2022-01-26 13:30:00|6319.8|6313.8|6319|6313|6331.3|6325.3|6315.8|6309.8|124
1643204100000|2022-01-26 13:35:00|6318.3|6312.3|6323.3|6317.3|6329.8|6323.8|6318.3|6312.3|155
1643204400000|2022-01-26 13:40:00|6323|6317|6310.3|6304.3|6323.3|6317.3|6308|6302|74
1643207400000|2022-01-26 14:30:00|6315.3|6309.3|6337.3|6331.3|6348.5|6342.5|6309|6303|1002
1643207700000|2022-01-26 14:35:00|6337.5|6331.5|6327.3|6321.3|6338.3|6332.3|6320.8|6314.8|347
1643208000000|2022-01-26 14:40:00|6327|6321|6315.8|6309.8|6335.3|6329.3|6308|6302|466
1643208300000|2022-01-26 14:45:00|6316|6310|6337.5|6331.5|6340|6334|6316|6310|363
1643208600000|2022-01-26 14:50:00|6338.3|6332.3|6321|6315|6343.5|6337.5|6321|6315|375
1643208900000|2022-01-26 14:55:00|6319.3|6313.3|6322.5|6316.5|6322.5|6316.5|6307.8|6301.8|367
1643209200000|2022-01-26 15:00:00|6322.8|6316.8|6311.8|6305.8|6322.8|6316.8|6307.8|6301.8|251
1643209500000|2022-01-26 15:05:00|6310|6304|6307.5|6301.5|6312.3|6306.3|6300.8|6294.8|215
1643209800000|2022-01-26 15:10:00|6308|6302|6304.8|6298.8|6308|6302|6296|6290|350
1643210100000|2022-01-26 15:15:00|6304|6298|6326.3|6320.3|6327.8|6321.8|6300.8|6294.8|383
1643210400000|2022-01-26 15:20:00|6326|6320|6308.3|6302.3|6329.3|6323.3|6306.5|6300.5|267
1643210700000|2022-01-26 15:25:00|6307.8|6301.8|6303.5|6297.5|6312.8|6306.8|6301.3|6295.3|204
1643211000000|2022-01-26 15:30:00|6303.3|6297.3|6307.3|6301.3|6315.8|6309.8|6303|6297|208
1643211300000|2022-01-26 15:35:00|6307|6301|6308.5|6302.5|6314.8|6308.8|6303|6297|133
1643211600000|2022-01-26 15:40:00|6307.8|6301.8|6302.8|6296.8|6312.3|6306.3|6297.8|6291.8|249
1643211900000|2022-01-26 15:45:00|6301.8|6295.8|6296.3|6290.3|6303|6297|6286.8|6280.8|253
1643212200000|2022-01-26 15:50:00|6296|6290|6303.8|6297.8|6304.8|6298.8|6294.5|6288.5|273
1643212500000|2022-01-26 15:55:00|6304.3|6298.3|6310.8|6304.8|6311.8|6305.8|6301.8|6295.8|188
1643212800000|2022-01-26 16:00:00|6309.8|6303.8|6316.3|6310.3|6318.8|6312.8|6304.8|6298.8|318
1643213100000|2022-01-26 16:05:00|6316.5|6310.5|6325.3|6319.3|6328.5|6322.5|6316.5|6310.5|136
1643213400000|2022-01-26 16:10:00|6325.5|6319.5|6333.3|6327.3|6334.3|6328.3|6325.3|6319.3|177
1643213700000|2022-01-26 16:15:00|6333|6327|6335|6329|6335.8|6329.8|6328.3|6322.3|195
1643214000000|2022-01-26 16:20:00|6335.3|6329.3|6349|6343|6349|6343|6332.5|6326.5|258
1643214300000|2022-01-26 16:25:00|6347.3|6341.3|6338.3|6332.3|6348|6342|6338|6332|235
1643214600000|2022-01-26 16:30:00|6339.8|6333.8|6336.3|6330.3|6351.8|6345.8|6336.3|6330.3|326
1643214900000|2022-01-26 16:35:00|6335.8|6329.8|6322|6316|6336.8|6330.8|6316.5|6310.5|207
1643215200000|2022-01-26 16:40:00|6323|6317|6332.8|6326.8|6334.3|6328.3|6323|6317|150
1643215500000|2022-01-26 16:45:00|6332.3|6326.3|6345.8|6339.8|6353.3|6347.3|6332|6326|481
1643215800000|2022-01-26 16:50:00|6346.8|6340.8|6354.8|6348.8|6357.3|6351.3|6346.3|6340.3|247
1643216100000|2022-01-26 16:55:00|6354.5|6348.5|6355.8|6349.8|6361.5|6355.5|6354.5|6348.5|627
1643216400000|2022-01-26 17:00:00|6356.8|6350.8|6357.3|6351.3|6359.8|6353.8|6352.8|6346.8|204
1643216700000|2022-01-26 17:05:00|6357.8|6351.8|6359.8|6353.8|6360.8|6354.8|6349.5|6343.5|187
1643217000000|2022-01-26 17:10:00|6359.3|6353.3|6364.3|6358.3|6367.5|6361.5|6356.3|6350.3|544
1643217300000|2022-01-26 17:15:00|6365|6359|6361|6355|6369|6363|6360.3|6354.3|287
1643217600000|2022-01-26 17:20:00|6361.3|6355.3|6363.5|6357.5|6368|6362|6361|6355|151
1643217900000|2022-01-26 17:25:00|6364|6358|6366.8|6360.8|6369.5|6363.5|6361.8|6355.8|159
1643218200000|2022-01-26 17:30:00|6367|6361|6373.8|6367.8|6377|6371|6367|6361|305
1643218500000|2022-01-26 17:35:00|6374.5|6368.5|6380.8|6374.8|6384.8|6378.8|6374.3|6368.3|326
1643218800000|2022-01-26 17:40:00|6380.3|6374.3|6395|6389|6399|6393|6379.8|6373.8|366
1643219100000|2022-01-26 17:45:00|6394.8|6388.8|6394.5|6388.5|6399.5|6393.5|6390.3|6384.3|365
1643219400000|2022-01-26 17:50:00|6394.8|6388.8|6398.3|6392.3|6402.3|6396.3|6391.8|6385.8|246
1643219700000|2022-01-26 17:55:00|6397.3|6391.3|6399.5|6393.5|6403.5|6397.5|6395.5|6389.5|611
1643220000000|2022-01-26 18:00:00|6400.5|6394.5|6395|6389|6403.5|6397.5|6394.5|6388.5|191
1643220300000|2022-01-26 18:05:00|6394.5|6388.5|6388.3|6382.3|6395.5|6389.5|6386.5|6380.5|181
1643220600000|2022-01-26 18:10:00|6387.8|6381.8|6390.8|6384.8|6397|6391|6387.5|6381.5|308
1643220900000|2022-01-26 18:15:00|6391.8|6385.8|6399.8|6393.8|6401|6395|6390.5|6384.5|397
1643221200000|2022-01-26 18:20:00|6399.5|6393.5|6403|6397|6405.3|6399.3|6392.3|6386.3|277
1643221500000|2022-01-26 18:25:00|6403.5|6397.5|6398.3|6392.3|6404|6398|6396.3|6390.3|101
1643221800000|2022-01-26 18:30:00|6398.8|6392.8|6405.5|6399.5|6413.8|6407.8|6398.8|6392.8|319
1643222100000|2022-01-26 18:35:00|6406.3|6400.3|6395|6389|6407.3|6401.3|6395|6389|119
1643222400000|2022-01-26 18:40:00|6394.3|6388.3|6390.8|6384.8|6394.8|6388.8|6388|6382|326
1643222700000|2022-01-26 18:45:00|6391|6385|6391.8|6385.8|6392.3|6386.3|6388.5|6382.5|92
1643223000000|2022-01-26 18:50:00|6392|6386|6398.3|6392.3|6398.5|6392.5|6389|6383|108
1643223300000|2022-01-26 18:55:00|6399|6393|6395|6389|6399.5|6393.5|6394.8|6388.8|98
1643223600000|2022-01-26 19:00:00|6394.5|6388.5|6386.8|6380.8|6398.3|6392.3|6383.3|6377.3|450
1643223900000|2022-01-26 19:05:00|6386.5|6380.5|6390.8|6384.8|6402.3|6396.3|6386.5|6380.5|919
1643224200000|2022-01-26 19:10:00|6391|6385|6403.5|6397.5|6405|6399|6368.5|6362.5|1832
1643224500000|2022-01-26 19:15:00|6401|6395|6391.5|6385.5|6405.5|6399.5|6383.8|6377.8|575
1643245200000|2022-01-27 01:00:00|6382.8|6376.8|6368.8|6362.8|6390.6|6384.6|6363.3|6357.3|354
1643245500000|2022-01-27 01:05:00|6367.8|6361.8|6369.6|6363.6|6370.1|6364.1|6359.6|6353.6|118
1643245800000|2022-01-27 01:10:00|6369.3|6363.3|6363.8|6357.8|6369.3|6363.3|6358.8|6352.8|83
1643246100000|2022-01-27 01:15:00|6364.1|6358.1|6364.6|6358.6|6369.3|6363.3|6359.6|6353.6|90
1643246400000|2022-01-27 01:20:00|6364.1|6358.1|6360.1|6354.1|6371.1|6365.1|6358.1|6352.1|83
1643246700000|2022-01-27 01:25:00|6359.8|6353.8|6361.1|6355.1|6362.3|6356.3|6359.3|6353.3|14
1643247000000|2022-01-27 01:30:00|6360.3|6354.3|6370.8|6364.8|6370.8|6364.8|6358.8|6352.8|27
1643247300000|2022-01-27 01:35:00|6371.3|6365.3|6381.3|6375.3|6381.3|6375.3|6369.3|6363.3|37
1643247600000|2022-01-27 01:40:00|6380.8|6374.8|6383.3|6377.3|6383.8|6377.8|6379.3|6373.3|49
1643247900000|2022-01-27 01:45:00|6383.8|6377.8|6386.3|6380.3|6387.8|6381.8|6382.8|6376.8|22
1643248200000|2022-01-27 01:50:00|6386.6|6380.6|6393.3|6387.3|6394.3|6388.3|6386.3|6380.3|39
1643248500000|2022-01-27 01:55:00|6391.3|6385.3|6380.8|6374.8|6391.8|6385.8|6380.8|6374.8|30
1643248800000|2022-01-27 02:00:00|6381.3|6375.3|6377.6|6371.6|6382.3|6376.3|6377.3|6371.3|25
1643249100000|2022-01-27 02:05:00|6379.1|6373.1|6368.8|6362.8|6379.1|6373.1|6367.6|6361.6|67
1643249400000|2022-01-27 02:10:00|6368.3|6362.3|6367.3|6361.3|6372.8|6366.8|6367.1|6361.1|18
1643249700000|2022-01-27 02:15:00|6367.8|6361.8|6371.6|6365.6|6372.3|6366.3|6367.3|6361.3|6
1643250000000|2022-01-27 02:20:00|6371.1|6365.1|6367.1|6361.1|6371.1|6365.1|6367.1|6361.1|6
1643250300000|2022-01-27 02:25:00|6367.8|6361.8|6360.8|6354.8|6368.1|6362.1|6357.8|6351.8|69
1643250600000|2022-01-27 02:30:00|6360.3|6354.3|6363.8|6357.8|6365.3|6359.3|6359.3|6353.3|12
1643250900000|2022-01-27 02:35:00|6363.6|6357.6|6358.8|6352.8|6370.8|6364.8|6358.6|6352.6|27
1643251200000|2022-01-27 02:40:00|6358.6|6352.6|6362.3|6356.3|6364.3|6358.3|6358.6|6352.6|143
1643251500000|2022-01-27 02:45:00|6362.6|6356.6|6361.3|6355.3|6362.8|6356.8|6359.8|6353.8|13
1643251800000|2022-01-27 02:50:00|6360.8|6354.8|6360.1|6354.1|6362.6|6356.6|6358.6|6352.6|10
1643252100000|2022-01-27 02:55:00|6359.6|6353.6|6362.8|6356.8|6364.1|6358.1|6356.6|6350.6|20
1643252400000|2022-01-27 03:00:00|6362.3|6356.3|6356.3|6350.3|6363.6|6357.6|6356.1|6350.1|14
1643252700000|2022-01-27 03:05:00|6356.9|6350.9|6357.6|6351.6|6361.1|6355.1|6355.8|6349.8|7
1643253000000|2022-01-27 03:10:00|6357.9|6351.9|6356.3|6350.3|6360.3|6354.3|6356.3|6350.3|13
1643253300000|2022-01-27 03:15:00|6355.6|6349.6|6356.3|6350.3|6357.8|6351.8|6354.8|6348.8|13
1643253600000|2022-01-27 03:20:00|6356.8|6350.8|6361.3|6355.3|6361.8|6355.8|6356.3|6350.3|9
1643253900000|2022-01-27 03:25:00|6360.8|6354.8|6363.3|6357.3|6364.1|6358.1|6358.8|6352.8|11
1643254200000|2022-01-27 03:30:00|6364.3|6358.3|6360.6|6354.6|6364.6|6358.6|6360.6|6354.6|5
1643254500000|2022-01-27 03:35:00|6360.3|6354.3|6362.3|6356.3|6363.3|6357.3|6360.3|6354.3|6
1643254800000|2022-01-27 03:40:00|6361.8|6355.8|6356.3|6350.3|6361.8|6355.8|6354.8|6348.8|6
1643255100000|2022-01-27 03:45:00|6356.8|6350.8|6355.8|6349.8|6357.3|6351.3|6354.8|6348.8|1
1643255400000|2022-01-27 03:50:00|6355.3|6349.3|6356.8|6350.8|6357.3|6351.3|6355.3|6349.3|1
1643255700000|2022-01-27 03:55:00|6357.3|6351.3|6360.8|6354.8|6360.8|6354.8|6356.8|6350.8|1
1643256000000|2022-01-27 04:00:00|6361.3|6355.3|6361.1|6355.1|6361.3|6355.3|6358.8|6352.8|0
1643256300000|2022-01-27 04:05:00|6361.3|6355.3|6360.3|6354.3|6362.6|6356.6|6360.3|6354.3|2
1643256600000|2022-01-27 04:10:00|6359.8|6353.8|6352.6|6346.6|6359.8|6353.8|6352.1|6346.1|22
1643256900000|2022-01-27 04:15:00|6352.9|6346.9|6355.3|6349.3|6355.6|6349.6|6352.9|6346.9|8
1643257200000|2022-01-27 04:20:00|6355.6|6349.6|6355.6|6349.6|6357.1|6351.1|6354.8|6348.8|1
1643257500000|2022-01-27 04:25:00|6356.4|6350.4|6360.3|6354.3|6360.3|6354.3|6355.6|6349.6|2
1643257800000|2022-01-27 04:30:00|6359.9|6353.9|6357.3|6351.3|6359.9|6353.9|6357.3|6351.3|6
1643258100000|2022-01-27 04:35:00|6358.3|6352.3|6361.3|6355.3|6361.3|6355.3|6357.3|6351.3|16
1643258400000|2022-01-27 04:40:00|6361.1|6355.1|6358.3|6352.3|6361.1|6355.1|6358.3|6352.3|5
1643258700000|2022-01-27 04:45:00|6358.6|6352.6|6363.3|6357.3|6363.3|6357.3|6358.6|6352.6|7
1643259000000|2022-01-27 04:50:00|6363.1|6357.1|6361.4|6355.4|6363.3|6357.3|6361.4|6355.4|4
1643259300000|2022-01-27 04:55:00|6361.6|6355.6|6363.6|6357.6|6365.6|6359.6|6361.4|6355.4|22
1643259600000|2022-01-27 05:00:00|6364.1|6358.1|6364.6|6358.6|6364.6|6358.6|6363.6|6357.6|1
1643259900000|2022-01-27 05:05:00|6365.1|6359.1|6363.3|6357.3|6365.9|6359.9|6362.8|6356.8|5
1643260200000|2022-01-27 05:10:00|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|1
1643260500000|2022-01-27 05:15:00|6362.3|6356.3|6362.6|6356.6|6362.6|6356.6|6361.4|6355.4|2
1643260800000|2022-01-27 05:20:00|6363.1|6357.1|6362.6|6356.6|6363.3|6357.3|6362.4|6356.4|0
1643261100000|2022-01-27 05:25:00|6362.9|6356.9|6363.3|6357.3|6364.6|6358.6|6362.8|6356.8|17
1643261400000|2022-01-27 05:30:00|6362.9|6356.9|6364.6|6358.6|6366.1|6360.1|6361.4|6355.4|4
1643261700000|2022-01-27 05:35:00|6364.8|6358.8|6365.1|6359.1|6365.8|6359.8|6363.8|6357.8|2
1643262000000|2022-01-27 05:40:00|6364.8|6358.8|6364.3|6358.3|6365.1|6359.1|6361.4|6355.4|9
1643262300000|2022-01-27 05:45:00|6363.8|6357.8|6363.8|6357.8|6365.1|6359.1|6363.6|6357.6|1
1643262600000|2022-01-27 05:50:00|6364.3|6358.3|6365.1|6359.1|6366.6|6360.6|6363.8|6357.8|0
1643262900000|2022-01-27 05:55:00|6364.6|6358.6|6370.1|6364.1|6371.1|6365.1|6364.6|6358.6|4
1643263200000|2022-01-27 06:00:00|6369.9|6363.9|6369.4|6363.4|6372.1|6366.1|6367.6|6361.6|6
1643263500000|2022-01-27 06:05:00|6368.9|6362.9|6371.1|6365.1|6371.6|6365.6|6368.1|6362.1|0
1643263800000|2022-01-27 06:10:00|6371.9|6365.9|6370.9|6364.9|6372.6|6366.6|6370.1|6364.1|10
1643264100000|2022-01-27 06:15:00|6370.6|6364.6|6366.9|6360.9|6371.9|6365.9|6365.4|6359.4|7
1643264400000|2022-01-27 06:20:00|6366.6|6360.6|6366.4|6360.4|6366.9|6360.9|6365.4|6359.4|0
1643264700000|2022-01-27 06:25:00|6366.1|6360.1|6369.9|6363.9|6369.9|6363.9|6365.4|6359.4|2
1643265000000|2022-01-27 06:30:00|6371.4|6365.4|6374.4|6368.4|6378.9|6372.9|6370.4|6361.8|61
1643265300000|2022-01-27 06:35:00|6371.9|6365.9|6371.9|6365.9|6374.9|6368.9|6370.9|6364.9|7
1643265600000|2022-01-27 06:40:00|6371.1|6365.1|6370.9|6364.9|6375.4|6369.4|6369.9|6363.9|7
1643265900000|2022-01-27 06:45:00|6370.4|6364.4|6364.1|6358.1|6370.4|6364.4|6363.1|6357.1|54
1643266200000|2022-01-27 06:50:00|6364.4|6358.4|6367.9|6361.9|6368.9|6362.9|6364.4|6358.4|3
1643266500000|2022-01-27 06:55:00|6367.4|6361.4|6367.9|6361.9|6368.4|6362.4|6366.6|6360.6|0
1643266800000|2022-01-27 07:00:00|6368.1|6362.1|6371.6|6365.6|6374.1|6368.1|6368.1|6362.1|22
1643267100000|2022-01-27 07:05:00|6370.9|6364.9|6370.1|6364.1|6376.4|6370.4|6370.1|6364.1|9
1643267400000|2022-01-27 07:10:00|6369.9|6363.9|6375.4|6369.4|6378.9|6372.9|6369.4|6363.4|26
1643267700000|2022-01-27 07:15:00|6375.1|6369.1|6375.4|6369.4|6376.4|6370.4|6374.1|6368.1|5
1643268000000|2022-01-27 07:20:00|6376.4|6370.4|6379.4|6373.4|6381.1|6375.1|6375.4|6369.4|29
1643268300000|2022-01-27 07:25:00|6379.1|6373.1|6381.4|6375.4|6383.6|6377.6|6377.9|6371.9|21
1643268600000|2022-01-27 07:30:00|6381.1|6375.1|6375.4|6369.4|6381.1|6375.1|6373.9|6367.9|48
1643268900000|2022-01-27 07:35:00|6374.4|6368.4|6374.9|6368.9|6377.4|6371.4|6372.9|6366.9|96
1643269200000|2022-01-27 07:40:00|6375.1|6369.1|6378.4|6372.4|6380.9|6374.9|6374.9|6368.9|93
1643269500000|2022-01-27 07:45:00|6377.9|6371.9|6377.4|6371.4|6382.9|6376.9|6376.4|6370.4|41
1643269800000|2022-01-27 07:50:00|6377.9|6371.9|6378.4|6372.4|6379.4|6373.4|6374.9|6368.9|11
1643270100000|2022-01-27 07:55:00|6377.9|6371.9|6374.4|6368.4|6379.4|6373.4|6372.4|6366.4|10
1643270400000|2022-01-27 08:00:00|6378.6|6372.6|6373.9|6367.9|6379.6|6373.6|6371.4|6365.4|57
1643270700000|2022-01-27 08:05:00|6376.4|6370.4|6394.9|6388.9|6394.9|6388.9|6376.1|6370.1|89
1643271000000|2022-01-27 08:10:00|6394.6|6388.6|6399.3|6393.3|6400.1|6394.1|6390.1|6384.1|37
1643271300000|2022-01-27 08:15:00|6399.6|6393.6|6397.4|6391.4|6401.6|6395.6|6396.4|6390.4|16
1643271600000|2022-01-27 08:20:00|6396.8|6390.8|6401.4|6395.4|6405.9|6399.9|6396.8|6390.8|39
1643271900000|2022-01-27 08:25:00|6401.1|6395.1|6396.1|6390.1|6401.4|6395.4|6394.1|6388.1|14
1643272200000|2022-01-27 08:30:00|6396.6|6390.6|6394.6|6388.6|6397.8|6391.8|6391.9|6385.9|18
1643272500000|2022-01-27 08:35:00|6395.6|6389.6|6390.8|6384.8|6398.6|6392.6|6390.6|6384.6|11
1643272800000|2022-01-27 08:40:00|6390.6|6384.6|6390.6|6384.6|6395.9|6389.9|6388.1|6382.1|15
1643273100000|2022-01-27 08:45:00|6389.9|6383.9|6383.6|6377.6|6390.6|6384.6|6383.1|6377.1|22
1643273400000|2022-01-27 08:50:00|6385.6|6379.6|6399.9|6393.9|6399.9|6393.9|6383.6|6377.6|51
1643273700000|2022-01-27 08:55:00|6400.6|6394.6|6414.1|6408.1|6417.4|6411.4|6398.1|6392.1|132
1643274000000|2022-01-27 09:00:00|6413.6|6407.6|6412.9|6406.9|6416.1|6410.1|6410.6|6404.6|29
1643274300000|2022-01-27 09:05:00|6412.6|6406.6|6413.9|6407.9|6415.1|6409.1|6410.6|6404.6|29
1643274600000|2022-01-27 09:10:00|6413.6|6407.6|6414.9|6408.9|6418.4|6412.4|6413.6|6407.6|51
1643274900000|2022-01-27 09:15:00|6415.4|6409.4|6410.1|6404.1|6415.4|6409.4|6407.1|6401.1|55
1643275200000|2022-01-27 09:20:00|6409.9|6403.9|6410.4|6404.4|6410.9|6404.9|6404.1|6398.1|17
1643275500000|2022-01-27 09:25:00|6410.1|6404.1|6417.1|6411.1|6418.3|6412.3|6405.6|6399.6|67
1643275800000|2022-01-27 09:30:00|6417.3|6411.3|6404.6|6398.6|6418.6|6412.6|6404.6|6398.6|42
1643276100000|2022-01-27 09:35:00|6405.4|6399.4|6405.9|6399.9|6410.6|6404.6|6405.4|6399.4|20
1643276400000|2022-01-27 09:40:00|6406.4|6400.4|6413.4|6407.4|6414.6|6408.6|6403.6|6397.6|39
1643276700000|2022-01-27 09:45:00|6413.1|6407.1|6416.6|6410.6|6419.1|6413.1|6411.6|6405.6|45
1643277000000|2022-01-27 09:50:00|6417.1|6411.1|6413.9|6407.9|6417.9|6411.9|6411.4|6405.4|14
1643277300000|2022-01-27 09:55:00|6414.9|6408.9|6407.6|6401.6|6415.4|6409.4|6407.6|6401.6|41
1643277600000|2022-01-27 10:00:00|6407.8|6401.8|6416.9|6410.9|6418.9|6412.9|6407.8|6401.8|30
1643277900000|2022-01-27 10:05:00|6415.9|6409.9|6420.9|6414.9|6421.4|6415.4|6415.4|6409.4|25
1643278200000|2022-01-27 10:10:00|6420.4|6414.4|6426.3|6420.3|6430.1|6424.1|6417.9|6411.9|71
1643278500000|2022-01-27 10:15:00|6426.6|6420.6|6431.4|6425.4|6434.6|6428.6|6426.1|6420.1|62
1643278800000|2022-01-27 10:20:00|6430.9|6424.9|6427.4|6421.4|6430.9|6424.9|6422.1|6416.1|75
1643279100000|2022-01-27 10:25:00|6425.9|6419.9|6423.9|6417.9|6428.4|6422.4|6422.6|6416.6|29
1643279400000|2022-01-27 10:30:00|6424.1|6418.1|6428.6|6422.6|6428.9|6422.9|6421.4|6415.4|29
1643279700000|2022-01-27 10:35:00|6427.6|6421.6|6423.6|6417.6|6429.9|6423.9|6423.1|6417.1|47
1643280000000|2022-01-27 10:40:00|6423.9|6417.9|6423.9|6417.9|6424.4|6418.4|6418.4|6412.4|26
1643280300000|2022-01-27 10:45:00|6425.4|6419.4|6421.4|6415.4|6429.4|6423.4|6421.4|6415.4|8
1643280600000|2022-01-27 10:50:00|6421.9|6415.9|6422.9|6416.9|6423.1|6417.1|6418.9|6412.9|24
1643280900000|2022-01-27 10:55:00|6423.3|6417.3|6429.1|6423.1|6430.6|6424.6|6423.3|6417.3|35
1643281200000|2022-01-27 11:00:00|6428.4|6422.4|6428.4|6422.4|6430.9|6424.9|6426.9|6420.9|50
1643281500000|2022-01-27 11:05:00|6427.9|6421.9|6427.9|6421.9|6430.4|6424.4|6426.9|6420.9|19
1643281800000|2022-01-27 11:10:00|6428.1|6422.1|6434.9|6428.9|6435.9|6429.9|6426.9|6420.9|25
1643282100000|2022-01-27 11:15:00|6434.4|6428.4|6434.1|6428.1|6434.9|6428.9|6431.9|6425.9|33
1643282400000|2022-01-27 11:20:00|6434.4|6428.4|6432.4|6426.4|6434.9|6428.9|6431.6|6425.6|17
1643282700000|2022-01-27 11:25:00|6432.9|6426.9|6434.6|6428.6|6435.4|6429.4|6431.6|6425.6|33
1643283000000|2022-01-27 11:30:00|6434.8|6428.8|6434.6|6428.6|6441.4|6435.4|6433.9|6427.9|35
1643283300000|2022-01-27 11:35:00|6434.1|6428.1|6431.1|6425.1|6435.1|6429.1|6431.1|6425.1|16
1643283600000|2022-01-27 11:40:00|6431.8|6425.8|6462.6|6456.6|6480.3|6473.3|6431.1|6425.1|246
1643283900000|2022-01-27 11:45:00|6463.1|6457.1|6473.3|6467.3|6474.3|6468.3|6457.6|6451.6|129
1643284200000|2022-01-27 11:50:00|6472.6|6466.6|6473.6|6467.6|6483.1|6477.1|6471.8|6465.8|148
1643284500000|2022-01-27 11:55:00|6473.3|6467.3|6484.8|6478.8|6489.8|6483.8|6471.6|6465.6|88
1643284800000|2022-01-27 12:00:00|6485.3|6479.3|6480.8|6474.8|6488.6|6482.6|6479.3|6473.3|52
1643285100000|2022-01-27 12:05:00|6480.1|6474.1|6472.6|6466.6|6489.6|6483.6|6471.8|6465.8|97
1643285400000|2022-01-27 12:10:00|6472.3|6466.3|6478.3|6472.3|6484.3|6478.3|6471.8|6465.8|67
1643285700000|2022-01-27 12:15:00|6477.8|6471.8|6475.8|6469.8|6484.1|6478.1|6475.8|6469.8|100
1643286000000|2022-01-27 12:20:00|6476.1|6470.1|6465.6|6459.6|6478.1|6472.1|6464.9|6458.9|49
1643286300000|2022-01-27 12:25:00|6465.3|6459.3|6464.8|6458.8|6467.8|6461.8|6460.8|6454.8|66
1643286600000|2022-01-27 12:30:00|6464.4|6458.4|6455.8|6449.8|6468.8|6462.8|6454.3|6448.3|35
1643286900000|2022-01-27 12:35:00|6456.3|6450.3|6458.1|6452.1|6460.6|6454.6|6453.1|6447.1|17
1643287200000|2022-01-27 12:40:00|6457.6|6451.6|6466.6|6460.6|6466.6|6460.6|6456.1|6450.1|17
1643287500000|2022-01-27 12:45:00|6466.3|6460.3|6468.4|6462.4|6474.1|6468.1|6464.3|6458.3|96
1643287800000|2022-01-27 12:50:00|6469.8|6463.8|6467.3|6461.3|6473.8|6467.8|6466.8|6460.8|88
1643288100000|2022-01-27 12:55:00|6467.6|6461.6|6470.6|6464.6|6480.6|6474.6|6467.6|6461.6|76
1643288400000|2022-01-27 13:00:00|6468.6|6462.6|6461.1|6455.1|6477.1|6471.1|6455.8|6449.8|214
1643288700000|2022-01-27 13:05:00|6462.1|6456.1|6449.8|6443.8|6467.8|6461.8|6449.8|6443.8|121
1643289000000|2022-01-27 13:10:00|6449.3|6443.3|6450.1|6444.1|6458.8|6452.8|6442.6|6436.6|126
1643289300000|2022-01-27 13:15:00|6449.9|6443.9|6451.8|6445.8|6454.8|6448.8|6439.6|6433.6|90
1643289600000|2022-01-27 13:20:00|6451.1|6445.1|6441.8|6435.8|6454.8|6448.8|6438.3|6432.3|112
1643289900000|2022-01-27 13:25:00|6442.8|6436.8|6452.8|6446.8|6456.3|6450.3|6440.6|6434.6|105
1643290200000|2022-01-27 13:30:00|6452.3|6446.3|6456.3|6450.3|6461.8|6455.8|6446.8|6440.8|110
1643290500000|2022-01-27 13:35:00|6456.1|6450.1|6455.9|6449.9|6457.1|6451.1|6449.4|6443.4|64
1643290800000|2022-01-27 13:40:00|6455.4|6449.4|6466.9|6460.9|6469.3|6463.3|6455.4|6449.4|139
1643293800000|2022-01-27 14:30:00|6465.6|6459.6|6467.8|6461.8|6478.3|6472.3|6446.1|6440.1|1315
1643294100000|2022-01-27 14:35:00|6465.8|6459.8|6471.3|6465.3|6472.8|6466.8|6448.1|6442.1|529
1643294400000|2022-01-27 14:40:00|6470.3|6464.3|6450.8|6444.8|6477.8|6471.8|6450.3|6444.3|938
1643294700000|2022-01-27 14:45:00|6450.3|6444.3|6474.3|6468.3|6484.3|6478.3|6449.8|6443.8|681
1643295000000|2022-01-27 14:50:00|6473.8|6467.8|6460.1|6454.1|6474.3|6468.3|6457.6|6451.6|236
1643295300000|2022-01-27 14:55:00|6462.3|6456.3|6453.3|6447.3|6462.3|6456.3|6449.3|6443.3|485
1643295600000|2022-01-27 15:00:00|6451.6|6445.6|6451.6|6445.6|6460.6|6454.6|6448.6|6442.6|508
1643295900000|2022-01-27 15:05:00|6451.3|6445.3|6459.1|6453.1|6460.3|6454.3|6448.3|6442.3|208
1643296200000|2022-01-27 15:10:00|6458.8|6452.8|6456.3|6450.3|6462.6|6456.6|6454.8|6448.8|215
1643296500000|2022-01-27 15:15:00|6456.8|6450.8|6451.3|6445.3|6461.3|6455.3|6446.6|6440.6|248
1643296800000|2022-01-27 15:20:00|6451.6|6445.6|6455.3|6449.3|6460.8|6454.8|6451.6|6445.6|242
1643297100000|2022-01-27 15:25:00|6455.8|6449.8|6437.8|6431.8|6455.8|6449.8|6437.1|6431.1|559
1643297400000|2022-01-27 15:30:00|6438.3|6432.3|6437.8|6431.8|6445.3|6439.3|6431.6|6425.6|362
1643297700000|2022-01-27 15:35:00|6437.3|6431.3|6437.1|6431.1|6441.1|6435.1|6431.3|6425.3|535
1643298000000|2022-01-27 15:40:00|6436.1|6430.1|6449.3|6443.3|6449.8|6443.8|6433.1|6427.1|155
1643298300000|2022-01-27 15:45:00|6448.6|6442.6|6423.6|6417.6|6448.8|6442.8|6420.6|6414.6|269
1643298600000|2022-01-27 15:50:00|6425.3|6419.3|6441.8|6435.8|6445.1|6439.1|6424.3|6418.3|198
1643298900000|2022-01-27 15:55:00|6442.3|6436.3|6453.8|6447.8|6456.8|6450.8|6441.6|6435.6|239
1643299200000|2022-01-27 16:00:00|6453.6|6447.6|6459.8|6453.8|6461.1|6455.1|6452.8|6446.8|267
1643299500000|2022-01-27 16:05:00|6459.6|6453.6|6460.3|6454.3|6462.3|6456.3|6452.8|6446.8|248
1643299800000|2022-01-27 16:10:00|6461|6455|6473.8|6467.8|6479.3|6473.3|6461|6455|506
1643300100000|2022-01-27 16:15:00|6474|6468|6443.3|6437.3|6474|6468|6442.5|6436.5|335
1643300400000|2022-01-27 16:20:00|6443|6437|6454|6448|6457.8|6451.8|6442.8|6436.8|511
1643300700000|2022-01-27 16:25:00|6454.3|6448.3|6444.5|6438.5|6454.3|6448.3|6441.5|6435.5|302
1643301000000|2022-01-27 16:30:00|6446.5|6440.5|6449.3|6443.3|6452.8|6446.8|6442|6436|578
1643301300000|2022-01-27 16:35:00|6449|6443|6451|6445|6464.5|6458.5|6448.8|6442.8|1119
1643301600000|2022-01-27 16:40:00|6450.8|6444.8|6441.5|6435.5|6452.8|6446.8|6439.8|6433.8|620
1643301900000|2022-01-27 16:45:00|6439.5|6433.5|6440|6434|6446.5|6440.5|6436.5|6430.5|299
1643302200000|2022-01-27 16:50:00|6439.5|6433.5|6451.3|6445.3|6452.3|6446.3|6439.5|6433.5|226
1643302500000|2022-01-27 16:55:00|6452|6446|6453.5|6447.5|6457|6451|6451.3|6445.3|298
1643302800000|2022-01-27 17:00:00|6453|6447|6453|6447|6462.5|6456.5|6451|6445|227
1643303100000|2022-01-27 17:05:00|6452.8|6446.8|6441.8|6435.8|6455.3|6449.3|6440.5|6434.5|173
1643303400000|2022-01-27 17:10:00|6442.3|6436.3|6451.8|6445.8|6451.8|6445.8|6441|6435|185
1643303700000|2022-01-27 17:15:00|6451.5|6445.5|6448.8|6442.8|6452.3|6446.3|6444|6438|105
1643304000000|2022-01-27 17:20:00|6449.3|6443.3|6450.5|6444.5|6451|6445|6445.3|6439.3|134
1643304300000|2022-01-27 17:25:00|6450.3|6444.3|6452|6446|6455.8|6449.8|6448.3|6442.3|235
1643304600000|2022-01-27 17:30:00|6451.8|6445.8|6450.3|6444.3|6452.5|6446.5|6442.3|6436.3|172
1643304900000|2022-01-27 17:35:00|6450.8|6444.8|6450|6444|6453.3|6447.3|6445.8|6439.8|121
1643305200000|2022-01-27 17:40:00|6450.3|6444.3|6451|6445|6455.5|6449.5|6447.5|6441.5|116
1643305500000|2022-01-27 17:45:00|6450|6444|6453.8|6447.8|6455.3|6449.3|6448.3|6442.3|219
1643305800000|2022-01-27 17:50:00|6452.8|6446.8|6456.8|6450.8|6459|6453|6452|6446|233
1643306100000|2022-01-27 17:55:00|6455.8|6449.8|6453.8|6447.8|6460.8|6454.8|6453|6447|112
1643306400000|2022-01-27 18:00:00|6451.8|6445.8|6450.3|6444.3|6458.8|6452.8|6449.3|6443.3|161
1643306700000|2022-01-27 18:05:00|6450|6444|6457.3|6451.3|6457.3|6451.3|6448.5|6442.5|134
1643307000000|2022-01-27 18:10:00|6458.3|6452.3|6452.3|6446.3|6464.5|6458.5|6451.8|6445.8|142
1643307300000|2022-01-27 18:15:00|6452|6446|6452|6446|6457|6451|6449.8|6443.8|315
1643307600000|2022-01-27 18:20:00|6451.8|6445.8|6449.5|6443.5|6452.5|6446.5|6447|6441|116
1643307900000|2022-01-27 18:25:00|6449.3|6443.3|6447|6441|6454|6448|6447|6441|134
1643308200000|2022-01-27 18:30:00|6447.5|6441.5|6448.8|6442.8|6454.8|6448.8|6447.5|6441.5|84
1643308500000|2022-01-27 18:35:00|6449.5|6443.5|6448.5|6442.5|6450|6444|6444.3|6438.3|112
1643308800000|2022-01-27 18:40:00|6448.3|6442.3|6448.3|6442.3|6452|6446|6444.3|6438.3|170
1643309100000|2022-01-27 18:45:00|6447|6441|6442.3|6436.3|6447.8|6441.8|6438|6432|172
1643309400000|2022-01-27 18:50:00|6442|6436|6434.1|6428.1|6442.5|6436.5|6433.1|6427.1|825
1643309700000|2022-01-27 18:55:00|6433.8|6427.8|6434.6|6428.6|6437.1|6431.1|6430.1|6424.1|222
1643310000000|2022-01-27 19:00:00|6434.3|6428.3|6432.8|6426.8|6444.3|6438.3|6432.1|6426.1|324
1643310300000|2022-01-27 19:05:00|6432|6426|6430.3|6424.3|6435.1|6429.1|6429.1|6423.1|413
1643310600000|2022-01-27 19:10:00|6431.5|6425.5|6439.5|6433.5|6442.8|6436.8|6428.8|6422.8|1605
1643310900000|2022-01-27 19:15:00|6439.3|6433.3|6429.5|6423.5|6441.5|6435.5|6427.5|6421.5|371
1643331600000|2022-01-28 01:00:00|6443.8|6437.8|6446.3|6440.3|6446.5|6440.5|6419.5|6413.5|199
1643331900000|2022-01-28 01:05:00|6446.5|6440.5|6442.3|6436.3|6450.5|6444.5|6441.8|6435.8|49
1643332200000|2022-01-28 01:10:00|6442.8|6436.8|6431.8|6425.8|6443.8|6437.8|6429.3|6423.3|33
1643332500000|2022-01-28 01:15:00|6432.5|6426.5|6422.3|6416.3|6435.8|6429.8|6416.8|6410.8|81
1643332800000|2022-01-28 01:20:00|6422.8|6416.8|6425.8|6419.8|6427|6421|6420|6414|34
1643333100000|2022-01-28 01:25:00|6426|6420|6431.5|6425.5|6431.8|6425.8|6424.8|6418.8|49
1643333400000|2022-01-28 01:30:00|6432.8|6426.8|6425.8|6419.8|6432.8|6426.8|6424.8|6418.8|37
1643333700000|2022-01-28 01:35:00|6426|6420|6431.3|6425.3|6432.3|6426.3|6425.8|6419.8|22
1643334000000|2022-01-28 01:40:00|6431.5|6425.5|6444.8|6438.8|6445.8|6439.8|6431.5|6425.5|49
1643334300000|2022-01-28 01:45:00|6445.8|6439.8|6445.3|6439.3|6445.8|6439.8|6441.8|6435.8|30
1643334600000|2022-01-28 01:50:00|6445|6439|6448.3|6442.3|6450.3|6444.3|6445|6439|12
1643334900000|2022-01-28 01:55:00|6448.8|6442.8|6456.8|6450.8|6458.3|6452.3|6448.8|6442.8|15
1643335200000|2022-01-28 02:00:00|6457.8|6451.8|6454|6448|6460.3|6454.3|6454|6448|23
1643335500000|2022-01-28 02:05:00|6453.8|6447.8|6455|6449|6455.5|6449.5|6453|6447|9
1643335800000|2022-01-28 02:10:00|6454.5|6448.5|6457.8|6451.8|6460|6454|6452.8|6446.8|12
1643336100000|2022-01-28 02:15:00|6457.3|6451.3|6453|6447|6457.3|6451.3|6453|6447|3
1643336400000|2022-01-28 02:20:00|6453.5|6447.5|6455|6449|6456.3|6450.3|6453.3|6447.3|12
1643336700000|2022-01-28 02:25:00|6454.8|6448.8|6458.5|6452.5|6459.2|6453.2|6453.5|6447.5|14
1643337000000|2022-01-28 02:30:00|6459|6453|6461|6455|6463.5|6457.5|6457.3|6451.3|19
1643337300000|2022-01-28 02:35:00|6461.3|6455.3|6456.8|6450.8|6461.3|6455.3|6450.5|6444.5|5
1643337600000|2022-01-28 02:40:00|6456.3|6450.3|6452.3|6446.3|6457|6451|6452.3|6446.3|8
1643337900000|2022-01-28 02:45:00|6452.5|6446.5|6453.5|6447.5|6454|6448|6452.3|6446.3|2
1643338200000|2022-01-28 02:50:00|6453|6447|6457|6451|6457|6451|6452.8|6446.8|1
1643338500000|2022-01-28 02:55:00|6457.5|6451.5|6464.5|6458.5|6464.5|6458.5|6457|6451|16
1643338800000|2022-01-28 03:00:00|6464.3|6458.3|6467.5|6461.5|6470.8|6464.8|6462.8|6456.8|37
1643339100000|2022-01-28 03:05:00|6467.3|6461.3|6462.8|6456.8|6467.3|6461.3|6461.8|6455.8|6
1643339400000|2022-01-28 03:10:00|6462.3|6456.3|6459|6453|6464.3|6458.3|6456.5|6450.5|16
1643339700000|2022-01-28 03:15:00|6460.8|6454.8|6457|6451|6461|6455|6454.5|6448.5|22
1643340000000|2022-01-28 03:20:00|6457.2|6451.2|6454.5|6448.5|6460.8|6454.8|6451.2|6445.2|33
1643340300000|2022-01-28 03:25:00|6455|6449|6457.5|6451.5|6459.5|6453.5|6451.2|6445.2|30
1643340600000|2022-01-28 03:30:00|6458|6452|6453.5|6447.5|6458.5|6452.5|6453|6447|13
1643340900000|2022-01-28 03:35:00|6453.7|6447.7|6453.2|6447.2|6454.5|6448.5|6452.5|6446.5|9
1643341200000|2022-01-28 03:40:00|6454.2|6448.2|6453.5|6447.5|6459|6453|6453|6447|16
1643341500000|2022-01-28 03:45:00|6453.7|6447.7|6458|6452|6459|6453|6453.5|6447.5|14
1643341800000|2022-01-28 03:50:00|6458.8|6452.8|6462.5|6456.5|6464.5|6458.5|6458.8|6452.8|23
1643342100000|2022-01-28 03:55:00|6462.2|6456.2|6463|6457|6463|6457|6462.2|6456.2|1
1643342400000|2022-01-28 04:00:00|6462.5|6456.5|6463.7|6457.7|6464.2|6458.2|6462.5|6456.5|2
1643342700000|2022-01-28 04:05:00|6463.5|6457.5|6463.5|6457.5|6464.5|6458.5|6463.2|6457.2|3
1643343000000|2022-01-28 04:10:00|6464|6458|6461.2|6455.2|6464.5|6458.5|6460.5|6454.5|5
1643343300000|2022-01-28 04:15:00|6460.5|6454.5|6458.2|6452.2|6463|6457|6458.2|6452.2|3
1643343600000|2022-01-28 04:20:00|6459|6453|6455.7|6449.7|6459|6453|6455.7|6449.7|2
1643343900000|2022-01-28 04:25:00|6455.5|6449.5|6455.5|6449.5|6456|6450|6455.2|6449.2|2
1643344200000|2022-01-28 04:30:00|6456|6450|6454.5|6448.5|6456|6450|6454.2|6448.2|5
1643344500000|2022-01-28 04:35:00|6453.3|6447.3|6452.5|6446.5|6455|6449|6452.5|6446.5|9
1643344800000|2022-01-28 04:40:00|6453|6447|6456.7|6450.7|6457|6451|6452.7|6446.7|4
1643345100000|2022-01-28 04:45:00|6456.5|6450.5|6459.5|6453.5|6460.2|6454.2|6456.2|6450.2|7
1643345400000|2022-01-28 04:50:00|6459.2|6453.2|6462|6456|6462|6456|6459.2|6453.2|4
1643345700000|2022-01-28 04:55:00|6461.5|6455.5|6462|6456|6462|6456|6459.5|6453.5|3
1643346000000|2022-01-28 05:00:00|6462.5|6456.5|6462|6456|6462.5|6456.5|6462|6456|0
1643346300000|2022-01-28 05:05:00|6461|6455|6461.5|6455.5|6461.5|6455.5|6461|6455|1
1643346600000|2022-01-28 05:10:00|6461|6455|6464.7|6458.7|6466.5|6460.5|6461|6455|2
1643346900000|2022-01-28 05:15:00|6465.2|6459.2|6466|6460|6466.2|6460.2|6464.5|6458.5|2
1643347200000|2022-01-28 05:20:00|6465.2|6459.2|6464.7|6458.7|6467.2|6461.2|6464.7|6458.7|38
1643347500000|2022-01-28 05:25:00|6465|6459|6465|6459|6465|6459|6464.2|6458.2|1
1643347800000|2022-01-28 05:30:00|6466.7|6460.7|6473.7|6467.7|6476.2|6470.2|6465.5|6459.5|17
1643348100000|2022-01-28 05:35:00|6474|6468|6460.2|6454.2|6474.2|6468.2|6459.7|6453.7|15
1643348400000|2022-01-28 05:40:00|6461|6455|6459.7|6453.7|6463.7|6457.7|6459.2|6453.2|5
1643348700000|2022-01-28 05:45:00|6460|6454|6459.7|6453.7|6462|6456|6459.2|6453.2|44
1643349000000|2022-01-28 05:50:00|6459.2|6453.2|6455.7|6449.7|6462.7|6456.7|6455.7|6449.7|49
1643349300000|2022-01-28 05:55:00|6456.2|6450.2|6454.2|6448.2|6457.5|6451.5|6452.5|6446.5|71
1643349600000|2022-01-28 06:00:00|6453.7|6447.7|6449.3|6443.3|6454.2|6448.2|6448.7|6442.7|32
1643349900000|2022-01-28 06:05:00|6449.5|6443.5|6449.2|6443.2|6450.8|6444.8|6447.5|6441.5|12
1643350200000|2022-01-28 06:10:00|6449|6443|6448.5|6442.5|6450|6444|6445.5|6439.5|69
1643350500000|2022-01-28 06:15:00|6448.2|6442.2|6460.2|6454.2|6462.2|6456.2|6448.2|6442.2|49
1643350800000|2022-01-28 06:20:00|6460.7|6454.7|6462.7|6456.7|6464.7|6458.7|6459.2|6453.2|26
1643351100000|2022-01-28 06:25:00|6462.5|6456.5|6455.2|6449.2|6462.7|6456.7|6454.5|6448.5|5
1643351400000|2022-01-28 06:30:00|6455|6449|6450.2|6444.2|6455.2|6449.2|6447.2|6441.2|10
1643351700000|2022-01-28 06:35:00|6449.7|6443.7|6454.7|6448.7|6455.7|6449.7|6449.2|6443.2|11
1643352000000|2022-01-28 06:40:00|6454.5|6448.5|6445.5|6439.5|6454.7|6448.7|6444.8|6438.8|14
1643352300000|2022-01-28 06:45:00|6445.7|6439.7|6452.5|6446.5|6453|6447|6442.5|6436.5|34
1643352600000|2022-01-28 06:50:00|6452.7|6446.7|6462.7|6456.7|6463.5|6457.5|6452.2|6446.2|34
1643352900000|2022-01-28 06:55:00|6463.2|6457.2|6467.7|6461.7|6467.7|6461.7|6460.7|6454.7|21
1643353200000|2022-01-28 07:00:00|6467.2|6461.2|6463.5|6457.5|6467.2|6461.2|6462.2|6456.2|17
1643353500000|2022-01-28 07:05:00|6463.7|6457.7|6464.2|6458.2|6465.7|6459.7|6461.7|6455.7|34
1643353800000|2022-01-28 07:10:00|6463.7|6457.7|6469|6463|6469.2|6463.2|6461.7|6455.7|121
1643354100000|2022-01-28 07:15:00|6469.2|6463.2|6469.2|6463.2|6476.7|6470.7|6468.2|6462.2|43
1643354400000|2022-01-28 07:20:00|6468.7|6462.7|6467.5|6461.5|6468.7|6462.7|6466.5|6460.5|19
1643354700000|2022-01-28 07:25:00|6466.5|6460.5|6469.7|6463.7|6471.2|6465.2|6466.5|6460.5|37
1643355000000|2022-01-28 07:30:00|6469.2|6463.2|6467.7|6461.7|6470.2|6464.2|6467.2|6461.2|5
1643355300000|2022-01-28 07:35:00|6467.5|6461.5|6468.2|6462.2|6468.2|6462.2|6466.5|6460.5|7
1643355600000|2022-01-28 07:40:00|6468|6462|6471|6465|6472.2|6466.2|6467.7|6461.7|15
1643355900000|2022-01-28 07:45:00|6472.2|6466.2|6475.2|6469.2|6476.2|6470.2|6471|6465|115
1643356200000|2022-01-28 07:50:00|6474.2|6468.2|6475|6469|6478|6472|6471.2|6465.2|75
1643356500000|2022-01-28 07:55:00|6474.7|6468.7|6467.7|6461.7|6475.2|6469.2|6467.5|6461.5|26
1643356800000|2022-01-28 08:00:00|6468|6462|6469.5|6463.5|6471.7|6465.7|6467.7|6461.7|1
1643357100000|2022-01-28 08:05:00|6470.5|6464.5|6477.7|6471.7|6477.7|6471.7|6469.5|6463.5|69
1643357400000|2022-01-28 08:10:00|6477.2|6471.2|6485.2|6479.2|6485.7|6479.7|6475.5|6469.5|56
1643357700000|2022-01-28 08:15:00|6484.7|6478.7|6492.2|6486.2|6495.7|6489.7|6484.7|6478.7|118
1643358000000|2022-01-28 08:20:00|6490.5|6484.5|6482.5|6476.5|6491.5|6485.5|6480.7|6474.7|54
1643358300000|2022-01-28 08:25:00|6482|6476|6490.2|6484.2|6492|6486|6480.2|6474.2|37
1643358600000|2022-01-28 08:30:00|6490|6484|6481.2|6475.2|6491.5|6485.5|6481.2|6475.2|56
1643358900000|2022-01-28 08:35:00|6481|6475|6484|6478|6484.5|6478.5|6478.5|6472.5|63
1643359200000|2022-01-28 08:40:00|6483.5|6477.5|6479|6473|6484.5|6478.5|6477.7|6471.7|37
1643359500000|2022-01-28 08:45:00|6478.5|6472.5|6480.5|6474.5|6483|6477|6478.2|6472.2|13
1643359800000|2022-01-28 08:50:00|6480|6474|6485|6479|6486.5|6480.5|6479.5|6473.5|15
1643360100000|2022-01-28 08:55:00|6485.2|6479.2|6499|6493|6499.4|6493.4|6485.2|6479.2|59
1643360400000|2022-01-28 09:00:00|6497.4|6491.4|6494.5|6488.5|6498.5|6492.5|6494.5|6488.5|25
1643360700000|2022-01-28 09:05:00|6495.5|6489.5|6492.2|6486.2|6495.5|6489.5|6487.7|6481.7|54
1643361000000|2022-01-28 09:10:00|6493.7|6487.7|6511.4|6505.4|6513.2|6507.2|6493.7|6487.7|325
1643361300000|2022-01-28 09:15:00|6511.7|6505.7|6497.7|6491.7|6512.4|6506.4|6496.7|6490.7|33
1643361600000|2022-01-28 09:20:00|6497.2|6491.2|6510.4|6504.4|6510.4|6504.4|6493.2|6487.2|63
1643361900000|2022-01-28 09:25:00|6512.4|6506.4|6513.7|6507.7|6515.7|6509.7|6511.4|6505.4|115
1643362200000|2022-01-28 09:30:00|6513.4|6507.4|6499|6493|6515.7|6509.7|6499|6493|274
1643362500000|2022-01-28 09:35:00|6498.3|6492.3|6500.7|6494.7|6501.7|6495.7|6494.5|6488.5|18
1643362800000|2022-01-28 09:40:00|6501.7|6495.7|6501.2|6495.2|6502.4|6496.4|6496.2|6490.2|33
1643363100000|2022-01-28 09:45:00|6501.4|6495.4|6500.9|6494.9|6502.4|6496.4|6499.7|6493.7|48
1643363400000|2022-01-28 09:50:00|6500.7|6494.7|6495.7|6489.7|6501.4|6495.4|6494.7|6488.7|53
1643363700000|2022-01-28 09:55:00|6496.2|6490.2|6495.7|6489.7|6496.2|6490.2|6494.7|6488.7|30
1643364000000|2022-01-28 10:00:00|6495.2|6489.2|6497.2|6491.2|6498.7|6492.7|6488.2|6482.2|33
1643364300000|2022-01-28 10:05:00|6497.4|6491.4|6509.4|6503.4|6510.4|6504.4|6496.7|6490.7|38
1643364600000|2022-01-28 10:10:00|6508.2|6502.2|6509.4|6503.4|6512.9|6506.9|6506.2|6500.2|52
1643364900000|2022-01-28 10:15:00|6509.2|6503.2|6510.2|6504.2|6511.9|6505.9|6506.9|6500.9|78
1643365200000|2022-01-28 10:20:00|6509.7|6503.7|6512.2|6506.2|6513.4|6507.4|6506.8|6500.8|81
1643365500000|2022-01-28 10:25:00|6511.9|6505.9|6508.2|6502.2|6511.9|6505.9|6506.4|6500.4|61
1643365800000|2022-01-28 10:30:00|6508.4|6502.4|6502.4|6496.4|6509.9|6503.9|6502.2|6496.2|67
1643366100000|2022-01-28 10:35:00|6502.2|6496.2|6498.9|6492.9|6502.7|6496.7|6495.2|6489.2|40
1643366400000|2022-01-28 10:40:00|6498.7|6492.7|6500.4|6494.4|6500.4|6494.4|6497.7|6491.7|12
1643366700000|2022-01-28 10:45:00|6500.2|6494.2|6498.7|6492.7|6503.9|6497.9|6498.7|6492.7|132
1643367000000|2022-01-28 10:50:00|6497.2|6491.2|6497.2|6491.2|6500.2|6494.2|6495.7|6489.7|12
1643367300000|2022-01-28 10:55:00|6499.7|6493.7|6502.7|6496.7|6505.2|6499.2|6496.7|6490.7|24
1643367600000|2022-01-28 11:00:00|6502.4|6496.4|6498.2|6492.2|6503.2|6497.2|6497.7|6491.7|15
1643367900000|2022-01-28 11:05:00|6497.9|6491.9|6500.2|6494.2|6500.7|6494.7|6497.2|6491.2|14
1643368200000|2022-01-28 11:10:00|6499.7|6493.7|6496.9|6490.9|6500.2|6494.2|6494.7|6488.7|17
1643368500000|2022-01-28 11:15:00|6496.4|6490.4|6500.7|6494.7|6501.9|6495.9|6495.4|6489.4|25
1643368800000|2022-01-28 11:20:00|6500.9|6494.9|6502.7|6496.7|6502.7|6496.7|6495.4|6489.4|19
1643369100000|2022-01-28 11:25:00|6502.2|6496.2|6499.4|6493.4|6502.2|6496.2|6495.9|6489.9|16
1643369400000|2022-01-28 11:30:00|6499.7|6493.7|6511.7|6505.7|6511.7|6505.7|6499.7|6493.7|36
1643369700000|2022-01-28 11:35:00|6511.4|6505.4|6509.7|6503.7|6511.4|6505.4|6508.2|6502.2|15
1643370000000|2022-01-28 11:40:00|6509.2|6503.2|6508.7|6502.7|6510.7|6504.7|6508.2|6502.2|11
1643370300000|2022-01-28 11:45:00|6508.9|6502.9|6517.7|6511.7|6522.7|6516.7|6508.9|6502.9|175
1643370600000|2022-01-28 11:50:00|6517.9|6511.9|6515.9|6509.9|6518.7|6512.7|6512.9|6506.9|27
1643370900000|2022-01-28 11:55:00|6515.7|6509.7|6515.7|6509.7|6519.2|6513.2|6514.2|6508.2|23
1643371200000|2022-01-28 12:00:00|6516.4|6510.4|6513.9|6507.9|6518.2|6512.2|6510.2|6504.2|29
1643371500000|2022-01-28 12:05:00|6514.4|6508.4|6510.2|6504.2|6517.7|6511.7|6510.2|6504.2|22
1643371800000|2022-01-28 12:10:00|6509.9|6503.9|6514.4|6508.4|6514.7|6508.7|6509.2|6503.2|17
1643372100000|2022-01-28 12:15:00|6514.2|6508.2|6513.7|6507.7|6516.7|6510.7|6512.9|6506.9|45
1643372400000|2022-01-28 12:20:00|6513.9|6507.9|6507.7|6501.7|6514.2|6508.2|6507.2|6501.2|61
1643372700000|2022-01-28 12:25:00|6508.9|6502.9|6511.2|6505.2|6511.7|6505.7|6507.9|6501.9|100
1643373000000|2022-01-28 12:30:00|6511.7|6505.7|6521.7|6515.7|6523.9|6517.9|6508.7|6502.7|68
1643373300000|2022-01-28 12:35:00|6521.4|6515.4|6517.7|6511.7|6521.4|6515.4|6517.2|6511.2|11
1643373600000|2022-01-28 12:40:00|6517.9|6511.9|6509.4|6503.4|6518.2|6512.2|6509.4|6503.4|12
1643373900000|2022-01-28 12:45:00|6509.9|6503.9|6511.7|6505.7|6516.4|6510.4|6508.4|6502.4|97
1643374200000|2022-01-28 12:50:00|6511.4|6505.4|6509.9|6503.9|6515.2|6509.2|6509.4|6503.4|37
1643374500000|2022-01-28 12:55:00|6510.7|6504.7|6512.9|6506.9|6513.9|6507.9|6507.4|6501.4|40
1643374800000|2022-01-28 13:00:00|6513.1|6507.1|6528.4|6522.4|6529.7|6523.7|6511.9|6505.9|66
1643375100000|2022-01-28 13:05:00|6528.2|6522.2|6519.9|6513.9|6529.2|6523.2|6515|6509|54
1643375400000|2022-01-28 13:10:00|6520.2|6514.2|6520.4|6514.4|6521.2|6515.2|6516.4|6510.4|246
1643375700000|2022-01-28 13:15:00|6520.6|6514.6|6522.1|6516.1|6528.4|6522.4|6520.6|6514.6|55
1643376000000|2022-01-28 13:20:00|6521.1|6515.1|6524.9|6518.9|6524.9|6518.9|6519.9|6513.9|57
1643376300000|2022-01-28 13:25:00|6524.6|6518.6|6530.2|6524.2|6531.9|6525.9|6524.1|6518.1|92
1643376600000|2022-01-28 13:30:00|6529.4|6523.4|6530.6|6524.6|6534.6|6528.6|6527.4|6521.4|174
1643376900000|2022-01-28 13:35:00|6531.1|6525.1|6542.1|6536.1|6543.3|6537.3|6530.6|6524.6|525
1643377200000|2022-01-28 13:40:00|6541.8|6535.8|6540.6|6534.6|6550.1|6544.1|6540.4|6534.4|219
1643380200000|2022-01-28 14:30:00|6550.1|6544.1|6564.1|6558.1|6577.6|6571.6|6539.4|6533.4|1776
1643380500000|2022-01-28 14:35:00|6563.9|6557.9|6563.1|6557.1|6590.1|6584.1|6561.2|6555.2|961
1643380800000|2022-01-28 14:40:00|6563.4|6557.4|6571.6|6565.6|6577.9|6571.9|6561.6|6555.6|794
1643381100000|2022-01-28 14:45:00|6571.4|6565.4|6576.1|6570.1|6580.6|6574.6|6560.4|6554.4|685
1643381400000|2022-01-28 14:50:00|6575.1|6569.1|6591.4|6585.4|6591.8|6585.8|6574.1|6568.1|443
1643381700000|2022-01-28 14:55:00|6592.4|6586.4|6604.8|6598.8|6630.8|6624.8|6592.3|6586.3|768
1643382000000|2022-01-28 15:00:00|6605|6599|6596.8|6590.8|6612|6606|6589.1|6583.1|855
1643382300000|2022-01-28 15:05:00|6597.3|6591.3|6605.8|6599.8|6616.5|6610.5|6596.6|6590.6|484
1643382600000|2022-01-28 15:10:00|6605.3|6599.3|6592.6|6586.6|6614.5|6608.5|6591.6|6585.6|683
1643382900000|2022-01-28 15:15:00|6593.1|6587.1|6597.6|6591.6|6600.8|6594.8|6590.8|6584.8|346
1643383200000|2022-01-28 15:20:00|6595.1|6589.1|6594.1|6588.1|6597.4|6591.4|6579.4|6573.4|326
1643383500000|2022-01-28 15:25:00|6594.9|6588.9|6578.4|6572.4|6601.4|6595.4|6571.2|6565.2|419
1643383800000|2022-01-28 15:30:00|6578.9|6572.9|6572.9|6566.9|6591.9|6585.9|6572.2|6566.2|273
1643384100000|2022-01-28 15:35:00|6573.1|6567.1|6571.1|6565.1|6573.9|6567.9|6565.4|6559.4|270
1643384400000|2022-01-28 15:40:00|6571.6|6565.6|6562.7|6556.7|6571.6|6565.6|6555|6549|236
1643384700000|2022-01-28 15:45:00|6562.4|6556.4|6576.7|6570.7|6576.9|6570.9|6557.9|6551.9|211
1643385000000|2022-01-28 15:50:00|6577.9|6571.9|6577.9|6571.9|6583.9|6577.9|6575.2|6569.2|123
1643385300000|2022-01-28 15:55:00|6578.2|6572.2|6584.3|6578.3|6584.8|6578.8|6570.4|6564.4|173
1643385600000|2022-01-28 16:00:00|6584.6|6578.6|6579.3|6573.3|6584.8|6578.8|6577.6|6571.6|311
1643385900000|2022-01-28 16:05:00|6578.6|6572.6|6576.4|6570.4|6579.8|6573.8|6573.9|6567.9|223
1643386200000|2022-01-28 16:10:00|6576.9|6570.9|6587.6|6581.6|6593.4|6587.4|6576.9|6570.9|258
1643386500000|2022-01-28 16:15:00|6587.1|6581.1|6561.2|6555.2|6587.9|6581.9|6554.9|6548.9|221
1643386800000|2022-01-28 16:20:00|6561.7|6555.7|6554.2|6548.2|6564.7|6558.7|6547.2|6541.2|189
1643387100000|2022-01-28 16:25:00|6554.4|6548.4|6558.2|6552.2|6565.1|6559.1|6553.2|6547.2|209
1643387400000|2022-01-28 16:30:00|6558.4|6552.4|6558.4|6552.4|6562.7|6556.7|6546.7|6540.7|278
1643387700000|2022-01-28 16:35:00|6558.7|6552.7|6565.7|6559.7|6565.7|6559.7|6552.7|6546.7|312
1643388000000|2022-01-28 16:40:00|6565.4|6559.4|6572.2|6566.2|6572.7|6566.7|6563.4|6557.4|176
1643388300000|2022-01-28 16:45:00|6572.7|6566.7|6573.4|6567.4|6580.6|6574.6|6571.2|6565.2|224
1643388600000|2022-01-28 16:50:00|6572.4|6566.4|6561.6|6555.6|6574.1|6568.1|6559.9|6553.9|156
1643388900000|2022-01-28 16:55:00|6560.1|6554.1|6563.4|6557.4|6568.1|6562.1|6559.2|6553.2|202
1643389200000|2022-01-28 17:00:00|6562.2|6556.2|6558.4|6552.4|6563.9|6557.9|6556.7|6550.7|250
1643389500000|2022-01-28 17:05:00|6556.7|6550.7|6573.7|6567.7|6575.2|6569.2|6556.4|6550.4|273
1643389800000|2022-01-28 17:10:00|6573.4|6567.4|6576.4|6570.4|6580.2|6574.2|6573.4|6567.4|140
1643390100000|2022-01-28 17:15:00|6576.2|6570.2|6575.9|6569.9|6579.7|6573.7|6574.4|6568.4|646
1643390400000|2022-01-28 17:20:00|6575.6|6569.6|6573.8|6567.8|6579.3|6573.3|6572.3|6566.3|647
1643390700000|2022-01-28 17:25:00|6573.5|6567.5|6574|6568|6579.3|6573.3|6572.5|6566.5|294
1643391000000|2022-01-28 17:30:00|6574.3|6568.3|6555.2|6549.2|6578.8|6572.8|6553.5|6547.5|598
1643391300000|2022-01-28 17:35:00|6555.5|6549.5|6551.3|6545.3|6560.5|6554.5|6551.3|6545.3|209
1643391600000|2022-01-28 17:40:00|6551.1|6545.1|6559.1|6553.1|6559.1|6553.1|6550.4|6544.4|308
1643391900000|2022-01-28 17:45:00|6559.4|6553.4|6563.8|6557.8|6564.3|6558.3|6559.4|6553.4|205
1643392200000|2022-01-28 17:50:00|6563.6|6557.6|6566.6|6560.6|6568.8|6562.8|6561.6|6555.6|126
1643392500000|2022-01-28 17:55:00|6566.1|6560.1|6569.3|6563.3|6569.5|6563.5|6560.6|6554.6|130
1643392800000|2022-01-28 18:00:00|6569.1|6563.1|6570.6|6564.6|6576.3|6570.3|6568.1|6562.1|148
1643393100000|2022-01-28 18:05:00|6570.8|6564.8|6570.1|6564.1|6572.6|6566.6|6567.3|6561.3|111
1643393400000|2022-01-28 18:10:00|6569.6|6563.6|6562.1|6556.1|6569.6|6563.6|6557.4|6551.4|275
1643393700000|2022-01-28 18:15:00|6561.9|6555.9|6560.3|6554.3|6563.1|6557.1|6552.3|6546.3|188
1643394000000|2022-01-28 18:20:00|6559.9|6553.9|6558.1|6552.1|6560.3|6554.3|6553.3|6547.3|112
1643394300000|2022-01-28 18:25:00|6557.6|6551.6|6547.4|6541.4|6558.3|6552.3|6542.6|6536.6|159
1643394600000|2022-01-28 18:30:00|6547.6|6541.6|6537.5|6531.5|6549.8|6543.8|6536.8|6530.8|431
1643394900000|2022-01-28 18:35:00|6537.7|6531.7|6544.5|6538.5|6546.7|6540.7|6536.7|6530.7|421
1643395200000|2022-01-28 18:40:00|6544|6538|6541.2|6535.2|6545.5|6539.5|6536.7|6530.7|241
1643395500000|2022-01-28 18:45:00|6540.7|6534.7|6535.5|6529.5|6547.7|6541.7|6533.5|6527.5|378
1643395800000|2022-01-28 18:50:00|6536|6530|6541|6535|6543|6537|6534.5|6528.5|594
1643396100000|2022-01-28 18:55:00|6540.5|6534.5|6537.6|6531.6|6543|6537|6534.5|6528.5|264
1643396400000|2022-01-28 19:00:00|6537.8|6531.8|6539|6533|6540.7|6534.7|6534|6528|555
1643396700000|2022-01-28 19:05:00|6538.7|6532.7|6533|6527|6541.8|6535.8|6531.3|6525.3|567
1643397000000|2022-01-28 19:10:00|6533.3|6527.3|6530.2|6524.2|6548|6542|6521.6|6515.6|2017
1643397300000|2022-01-28 19:15:00|6529.2|6523.2|6532.2|6526.2|6537.2|6531.2|6526.4|6520.4|468
1643590800000|2022-01-31 01:00:00|6554.7|6548.7|6608.3|6602.3|6610.8|6604.8|6553.2|6547.2|633
1643591100000|2022-01-31 01:05:00|6607|6601|6622.7|6616.7|6641.7|6635.7|6607|6601|335
1643591400000|2022-01-31 01:10:00|6622.5|6616.5|6619.7|6613.7|6629.7|6623.7|6615.7|6609.7|154
1643591700000|2022-01-31 01:15:00|6619|6613|6614.2|6608.2|6626.3|6620.3|6613|6607|171
1643592000000|2022-01-31 01:20:00|6613.7|6607.7|6616.3|6610.3|6616.3|6610.3|6610.3|6604.3|39
1643592300000|2022-01-31 01:25:00|6615.8|6609.8|6619.8|6613.8|6625.3|6619.3|6614.8|6608.8|52
1643592600000|2022-01-31 01:30:00|6619.3|6613.3|6626.3|6620.3|6626.3|6620.3|6619.3|6613.3|16
1643592900000|2022-01-31 01:35:00|6626|6620|6634.8|6628.8|6636.5|6630.5|6625.8|6619.8|32
1643593200000|2022-01-31 01:40:00|6635.3|6629.3|6648.2|6642.2|6652.2|6646.2|6634.5|6628.5|119
1643593500000|2022-01-31 01:45:00|6647.7|6641.7|6648.7|6642.7|6649.7|6643.7|6638.9|6632.9|48
1643593800000|2022-01-31 01:50:00|6650.2|6644.2|6658.5|6652.5|6659.5|6653.5|6649.7|6643.7|182
1643594100000|2022-01-31 01:55:00|6658|6652|6659|6653|6659|6653|6652.2|6646.2|149
1643594400000|2022-01-31 02:00:00|6658.8|6652.8|6660.5|6654.5|6666.6|6660.6|6657.5|6651.5|70
1643594700000|2022-01-31 02:05:00|6660.7|6654.7|6672.4|6666.4|6672.4|6666.4|6660.5|6654.5|51
1643595000000|2022-01-31 02:10:00|6672.6|6666.6|6672.4|6666.4|6673.3|6667.3|6669.9|6663.9|83
1643595300000|2022-01-31 02:15:00|6671.9|6665.9|6672.4|6666.4|6672.9|6666.9|6668.4|6662.4|27
1643595600000|2022-01-31 02:20:00|6672|6666|6661.4|6655.4|6672.4|6666.4|6661.1|6655.1|172
1643595900000|2022-01-31 02:25:00|6661.6|6655.6|6660.2|6654.2|6664.4|6658.4|6659.6|6653.6|38
1643596200000|2022-01-31 02:30:00|6660.4|6654.4|6661.7|6655.7|6664.5|6658.5|6658.4|6652.4|38
1643596500000|2022-01-31 02:35:00|6660.7|6654.7|6663.7|6657.7|6666.2|6660.2|6660.7|6654.7|17
1643596800000|2022-01-31 02:40:00|6664.2|6658.2|6659.9|6653.9|6666.7|6660.7|6658.2|6652.2|18
1643597100000|2022-01-31 02:45:00|6659.7|6653.7|6658.6|6652.6|6660.9|6654.9|6656.9|6650.9|51
1643597400000|2022-01-31 02:50:00|6659.3|6653.3|6669.6|6663.6|6671.6|6665.6|6658.9|6652.9|37
1643597700000|2022-01-31 02:55:00|6669.4|6663.4|6667.1|6661.1|6670|6664|6666.8|6660.8|8
1643598000000|2022-01-31 03:00:00|6669.3|6663.3|6663.8|6657.8|6671.1|6665.1|6663.6|6657.6|21
1643598300000|2022-01-31 03:05:00|6664.1|6658.1|6663.8|6657.8|6670.2|6664.2|6663.3|6657.3|27
1643598600000|2022-01-31 03:10:00|6664|6658|6663.3|6657.3|6669.3|6663.3|6661.8|6655.8|22
1643598900000|2022-01-31 03:15:00|6663.1|6657.1|6664.1|6658.1|6664.6|6658.6|6663.1|6657.1|15
1643599200000|2022-01-31 03:20:00|6663.9|6657.9|6668.1|6662.1|6671.8|6665.8|6663.6|6657.6|44
1643599500000|2022-01-31 03:25:00|6668.3|6662.3|6664.3|6658.3|6668.3|6662.3|6663.6|6657.6|15
1643599800000|2022-01-31 03:30:00|6664.1|6658.1|6662.1|6656.1|6664.1|6658.1|6661.6|6655.6|6
1643600100000|2022-01-31 03:35:00|6661.6|6655.6|6663.3|6657.3|6664.6|6658.6|6660.6|6654.6|14
1643600400000|2022-01-31 03:40:00|6663.1|6657.1|6660.9|6654.9|6663.1|6657.1|6659.1|6653.1|11
1643600700000|2022-01-31 03:45:00|6660.1|6654.1|6662.6|6656.6|6664|6658|6658.9|6652.9|17
1643601000000|2022-01-31 03:50:00|6662.1|6656.1|6661.8|6655.8|6663.3|6657.3|6660.2|6654.2|6
1643601300000|2022-01-31 03:55:00|6661.6|6655.6|6663.3|6657.3|6664.6|6658.6|6661.3|6655.3|14
1643601600000|2022-01-31 04:00:00|6663.1|6657.1|6663.1|6657.1|6663.8|6657.8|6661.8|6655.8|15
1643601900000|2022-01-31 04:05:00|6662.6|6656.6|6656.5|6650.5|6663.1|6657.1|6655.9|6649.9|33
1643602200000|2022-01-31 04:10:00|6656.7|6650.7|6656.7|6650.7|6658.9|6652.9|6656.2|6650.2|11
1643602500000|2022-01-31 04:15:00|6656.9|6650.9|6655.2|6649.2|6656.9|6650.9|6654|6648|20
1643602800000|2022-01-31 04:20:00|6654.9|6648.9|6652.2|6646.2|6654.9|6648.9|6652|6646|13
1643603100000|2022-01-31 04:25:00|6652.4|6646.4|6647.8|6641.8|6652.7|6646.7|6647.3|6641.3|22
1643603400000|2022-01-31 04:30:00|6647.3|6641.3|6645.7|6639.7|6648.1|6642.1|6643.3|6637.3|25
1643603700000|2022-01-31 04:35:00|6645.2|6639.2|6643|6637|6645.2|6639.2|6642.3|6636.3|8
1643604000000|2022-01-31 04:40:00|6642.3|6636.3|6642.6|6636.6|6646|6640|6642|6636|12
1643604300000|2022-01-31 04:45:00|6642.1|6636.1|6641.1|6635.1|6643|6637|6640.6|6634.6|10
1643604600000|2022-01-31 04:50:00|6640.9|6634.9|6641.8|6635.8|6641.8|6635.8|6640.6|6634.6|2
1643604900000|2022-01-31 04:55:00|6641.9|6635.9|6641.6|6635.6|6642.5|6636.5|6640.6|6634.6|9
1643605200000|2022-01-31 05:00:00|6641.2|6635.2|6640.6|6634.6|6642.3|6636.3|6640.6|6634.6|6
1643605500000|2022-01-31 05:05:00|6638.8|6632.8|6635.8|6629.8|6639.3|6633.3|6635.6|6629.6|11
1643605800000|2022-01-31 05:10:00|6637.3|6631.3|6633.2|6627.2|6637.8|6631.8|6632.7|6626.7|25
1643606100000|2022-01-31 05:15:00|6633|6627|6632.7|6626.7|6633.9|6627.9|6632.2|6626.2|48
1643606400000|2022-01-31 05:20:00|6632.9|6626.9|6634.7|6628.7|6635.2|6629.2|6632.7|6626.7|8
1643606700000|2022-01-31 05:25:00|6634.9|6628.9|6634.7|6628.7|6635.2|6629.2|6633.4|6627.4|4
1643607000000|2022-01-31 05:30:00|6634.9|6628.9|6634.9|6628.9|6635.9|6629.9|6634.4|6628.4|8
1643607300000|2022-01-31 05:35:00|6634.2|6628.2|6632.7|6626.7|6634.2|6628.2|6632.2|6626.2|28
1643607600000|2022-01-31 05:40:00|6632.9|6626.9|6633.7|6627.7|6634.2|6628.2|6632.4|6626.4|16
1643607900000|2022-01-31 05:45:00|6633.9|6627.9|6634.2|6628.2|6634.2|6628.2|6633.9|6627.9|3
1643608200000|2022-01-31 05:50:00|6634.7|6628.7|6639.7|6633.7|6639.7|6633.7|6634.7|6628.7|12
1643608500000|2022-01-31 05:55:00|6640.4|6634.4|6639.2|6633.2|6640.9|6634.9|6638.7|6632.7|4
1643608800000|2022-01-31 06:00:00|6638.9|6632.9|6634.9|6628.9|6639.2|6633.2|6634.4|6628.4|4
1643609100000|2022-01-31 06:05:00|6634.2|6628.2|6632.2|6626.2|6634.7|6628.7|6631.4|6625.4|4
1643609400000|2022-01-31 06:10:00|6632.4|6626.4|6629.4|6623.4|6633.2|6627.2|6626.9|6620.9|21
1643609700000|2022-01-31 06:15:00|6630.7|6624.7|6629.2|6623.2|6631.7|6625.7|6628.8|6622.8|4
1643610000000|2022-01-31 06:20:00|6629|6623|6629.4|6623.4|6629.7|6623.7|6627.8|6621.8|6
1643610300000|2022-01-31 06:25:00|6629.2|6623.2|6627.9|6621.9|6629.9|6623.9|6627.4|6621.4|7
1643610600000|2022-01-31 06:30:00|6627.4|6621.4|6625.9|6619.9|6627.9|6621.9|6625.2|6619.2|8
1643610900000|2022-01-31 06:35:00|6625.7|6619.7|6620.2|6614.2|6625.7|6619.7|6620|6614|13
1643611200000|2022-01-31 06:40:00|6620|6614|6616.5|6610.5|6620|6614|6616.5|6610.5|10
1643611500000|2022-01-31 06:45:00|6616.7|6610.7|6617.2|6611.2|6617.7|6611.7|6615.2|6609.2|20
1643611800000|2022-01-31 06:50:00|6616.7|6610.7|6617.2|6611.2|6618.7|6612.7|6616.2|6610.2|14
1643612100000|2022-01-31 06:55:00|6617.4|6611.4|6615.2|6609.2|6618.1|6612.1|6613.2|6607.2|17
1643612400000|2022-01-31 07:00:00|6614.7|6608.7|6615.2|6609.2|6615.4|6609.4|6613.2|6607.2|9
1643612700000|2022-01-31 07:05:00|6615.4|6609.4|6613.2|6607.2|6617.4|6611.4|6613.2|6607.2|6
1643613000000|2022-01-31 07:10:00|6613.7|6607.7|6612.2|6606.2|6615.2|6609.2|6611.5|6605.5|8
1643613300000|2022-01-31 07:15:00|6612.4|6606.4|6617.7|6611.7|6617.7|6611.7|6612.4|6606.4|8
1643613600000|2022-01-31 07:20:00|6617.4|6611.4|6614.2|6608.2|6617.4|6611.4|6614|6608|4
1643613900000|2022-01-31 07:25:00|6614.7|6608.7|6616.4|6610.4|6616.9|6610.9|6612.7|6606.7|11
1643614200000|2022-01-31 07:30:00|6616.2|6610.2|6617.6|6611.6|6618.9|6612.9|6615.9|6609.9|25
1643614500000|2022-01-31 07:35:00|6616.1|6610.1|6614.7|6608.7|6616.6|6610.6|6612.4|6606.4|38
1643614800000|2022-01-31 07:40:00|6614.2|6608.2|6614.7|6608.7|6616.2|6610.2|6612.7|6606.7|39
1643615100000|2022-01-31 07:45:00|6615.3|6609.3|6614.7|6608.7|6615.7|6609.7|6612.7|6606.7|7
1643615400000|2022-01-31 07:50:00|6615.2|6609.2|6615.7|6609.7|6617.9|6611.9|6614|6608|8
1643615700000|2022-01-31 07:55:00|6616|6610|6614.9|6608.9|6618.7|6612.7|6614|6608|17
1643616000000|2022-01-31 08:00:00|6615.7|6609.7|6612.2|6606.2|6619.5|6613.5|6612.2|6606.2|27
1643616300000|2022-01-31 08:05:00|6612.4|6606.4|6615.4|6609.4|6615.4|6609.4|6607.5|6601.5|17
1643616600000|2022-01-31 08:10:00|6615.6|6609.6|6612|6606|6618.4|6612.4|6611.2|6605.2|16
1643616900000|2022-01-31 08:15:00|6611.3|6605.3|6611.5|6605.5|6615.2|6609.2|6611|6605|10
1643617200000|2022-01-31 08:20:00|6611|6605|6619|6613|6619.7|6613.7|6611|6605|24
1643617500000|2022-01-31 08:25:00|6618.8|6612.8|6616.5|6610.5|6619|6613|6612.8|6606.8|13
1643617800000|2022-01-31 08:30:00|6616.7|6610.7|6618.2|6612.2|6619.7|6613.7|6616.7|6610.7|7
1643618100000|2022-01-31 08:35:00|6619.2|6613.2|6621.7|6615.7|6622.1|6616.1|6616.9|6610.9|43
1643618400000|2022-01-31 08:40:00|6620.8|6614.8|6618.6|6612.6|6621.5|6615.5|6616.7|6610.7|15
1643618700000|2022-01-31 08:45:00|6618.8|6612.8|6617.9|6611.9|6620.3|6614.3|6616.4|6610.4|8
1643619000000|2022-01-31 08:50:00|6617.4|6611.4|6614.2|6608.2|6617.4|6611.4|6611|6605|49
1643619300000|2022-01-31 08:55:00|6614.4|6608.4|6614.7|6608.7|6616.7|6610.7|6614.2|6608.2|10
1643619600000|2022-01-31 09:00:00|6614.5|6608.5|6612.7|6606.7|6616.2|6610.2|6611.7|6605.7|11
1643619900000|2022-01-31 09:05:00|6612.2|6606.2|6612.2|6606.2|6612.7|6606.7|6607.5|6601.5|13
1643620200000|2022-01-31 09:10:00|6612|6606|6616.7|6610.7|6616.7|6610.7|6611.7|6605.7|5
1643620500000|2022-01-31 09:15:00|6616.9|6610.9|6613.7|6607.7|6617.5|6611.5|6610.4|6604.4|13
1643620800000|2022-01-31 09:20:00|6615.2|6609.2|6609.7|6603.7|6615.7|6609.7|6606.5|6600.5|81
1643621100000|2022-01-31 09:25:00|6609.2|6603.2|6607.2|6601.2|6610.2|6604.2|6606.5|6600.5|20
1643621400000|2022-01-31 09:30:00|6607|6601|6606.6|6600.6|6607.8|6601.8|6605.8|6599.8|23
1643621700000|2022-01-31 09:35:00|6606.1|6600.1|6606.8|6600.8|6606.8|6600.8|6606.1|6600.1|13
1643622000000|2022-01-31 09:40:00|6607.3|6601.3|6605.6|6599.6|6610.8|6604.8|6605.6|6599.6|14
1643622300000|2022-01-31 09:45:00|6604.3|6598.3|6604.8|6598.8|6605.8|6599.8|6602.1|6596.1|11
1643622600000|2022-01-31 09:50:00|6604.4|6598.4|6606.3|6600.3|6606.6|6600.6|6601.1|6595.1|19
1643622900000|2022-01-31 09:55:00|6605.8|6599.8|6605.3|6599.3|6606.3|6600.3|6595.7|6589.7|92
1643623200000|2022-01-31 10:00:00|6604.3|6598.3|6605.1|6599.1|6606.6|6600.6|6602.3|6596.3|12
1643623500000|2022-01-31 10:05:00|6605.6|6599.6|6604.6|6598.6|6606.1|6600.1|6600.8|6594.8|13
1643623800000|2022-01-31 10:10:00|6604.8|6598.8|6605.6|6599.6|6609.1|6603.1|6604.8|6598.8|10
1643624100000|2022-01-31 10:15:00|6602.4|6596.4|6601.8|6595.8|6602.4|6596.4|6598.6|6592.6|22
1643624400000|2022-01-31 10:20:00|6602|6596|6601.6|6595.6|6607.1|6601.1|6596.2|6590.2|16
1643624700000|2022-01-31 10:25:00|6601.8|6595.8|6604.6|6598.6|6607.6|6601.6|6600.7|6594.7|21
1643625000000|2022-01-31 10:30:00|6605.6|6599.6|6604.6|6598.6|6606.4|6600.4|6602.1|6596.1|5
1643625300000|2022-01-31 10:35:00|6603.6|6597.6|6607.3|6601.3|6608.6|6602.6|6601.7|6595.7|10
1643625600000|2022-01-31 10:40:00|6606.9|6600.9|6609.5|6603.5|6614.3|6608.3|6604.3|6598.3|47
1643625900000|2022-01-31 10:45:00|6608.1|6602.1|6607|6601|6610|6604|6606|6600|18
1643626200000|2022-01-31 10:50:00|6607.5|6601.5|6610|6604|6610|6604|6607|6601|5
1643626500000|2022-01-31 10:55:00|6611|6605|6615.5|6609.5|6617|6611|6611|6605|14
1643626800000|2022-01-31 11:00:00|6614.5|6608.5|6620.7|6614.7|6621.5|6615.5|6614.5|6608.5|26
1643627100000|2022-01-31 11:05:00|6621|6615|6618.5|6612.5|6622.5|6616.5|6616.3|6610.3|13
1643627400000|2022-01-31 11:10:00|6618.3|6612.3|6619.5|6613.5|6621|6615|6617|6611|19
1643627700000|2022-01-31 11:15:00|6618.5|6612.5|6619|6613|6623.2|6617.2|6618.5|6612.5|17
1643628000000|2022-01-31 11:20:00|6619.2|6613.2|6614.4|6608.4|6621.2|6615.2|6614.4|6608.4|33
1643628300000|2022-01-31 11:25:00|6613.4|6607.4|6612.9|6606.9|6616.6|6610.6|6612.7|6606.7|25
1643628600000|2022-01-31 11:30:00|6612.7|6606.7|6604.7|6598.7|6615.4|6609.4|6603.2|6597.2|35
1643628900000|2022-01-31 11:35:00|6605.2|6599.2|6604.2|6598.2|6606.2|6600.2|6603.7|6597.7|9
1643629200000|2022-01-31 11:40:00|6604.7|6598.7|6600.5|6594.5|6605|6599|6591.2|6585.2|67
1643629500000|2022-01-31 11:45:00|6600.3|6594.3|6602|6596|6602.9|6596.9|6597|6591|13
1643629800000|2022-01-31 11:50:00|6601.5|6595.5|6602|6596|6602.3|6596.3|6596.6|6590.6|13
1643630100000|2022-01-31 11:55:00|6602.2|6596.2|6599.5|6593.5|6603.4|6597.4|6599|6593|10
1643630400000|2022-01-31 12:00:00|6598|6592|6591.1|6585.1|6599.5|6593.5|6590.6|6584.6|86
1643630700000|2022-01-31 12:05:00|6590.6|6584.6|6596.3|6590.3|6596.8|6590.8|6590.6|6584.6|15
1643631000000|2022-01-31 12:10:00|6596.8|6590.8|6599|6593|6604|6598|6595.3|6589.3|66
1643631300000|2022-01-31 12:15:00|6598.5|6592.5|6579.3|6573.3|6598.5|6592.5|6579.1|6573.1|70
1643631600000|2022-01-31 12:20:00|6579.1|6573.1|6582.3|6576.3|6587.5|6581.5|6578.3|6572.3|11
1643631900000|2022-01-31 12:25:00|6582.8|6576.8|6589|6583|6593.5|6587.5|6582.8|6576.8|51
1643632200000|2022-01-31 12:30:00|6589.5|6583.5|6593|6587|6593|6587|6581.8|6575.8|27
1643632500000|2022-01-31 12:35:00|6593.2|6587.2|6593.5|6587.5|6595.8|6589.8|6592|6586|30
1643632800000|2022-01-31 12:40:00|6593.7|6587.7|6601.3|6595.3|6603|6597|6593.7|6587.7|20
1643633100000|2022-01-31 12:45:00|6602.2|6596.2|6603.9|6597.9|6603.9|6597.9|6600|6594|23
1643633400000|2022-01-31 12:50:00|6603.7|6597.7|6603.1|6597.1|6603.7|6597.7|6601.7|6595.7|14
1643633700000|2022-01-31 12:55:00|6603.3|6597.3|6603.7|6597.7|6604.2|6598.2|6602|6596|17
1643634000000|2022-01-31 13:00:00|6603.5|6597.5|6600.1|6594.1|6604.5|6598.5|6598.3|6592.3|22
1643634300000|2022-01-31 13:05:00|6597.9|6591.9|6599.3|6593.3|6600.3|6594.3|6595.8|6589.8|58
1643634600000|2022-01-31 13:10:00|6599.5|6593.5|6601.1|6595.1|6602.8|6596.8|6598.1|6592.1|73
1643634900000|2022-01-31 13:15:00|6599.2|6593.2|6591.7|6585.7|6599.6|6593.6|6590.1|6584.1|42
1643635200000|2022-01-31 13:20:00|6591.4|6585.4|6601.9|6595.9|6602.1|6596.1|6591.4|6585.4|30
1643635500000|2022-01-31 13:25:00|6602.3|6596.3|6602.1|6596.1|6603.1|6597.1|6596.9|6590.9|19
1643635800000|2022-01-31 13:30:00|6602.6|6596.6|6601.3|6595.3|6604|6598|6594.3|6588.3|63
1643636100000|2022-01-31 13:35:00|6601.1|6595.1|6600.1|6594.1|6601.1|6595.1|6596.2|6590.2|39
1643636400000|2022-01-31 13:40:00|6600.3|6594.3|6603.3|6597.3|6603.3|6597.3|6598.2|6592.2|49
1643639400000|2022-01-31 14:30:00|6598.4|6592.4|6579|6573|6603.4|6597.4|6557.5|6551.5|1060
1643639700000|2022-01-31 14:35:00|6577|6571|6554|6548|6594.5|6588.5|6547.2|6541.2|570
1643640000000|2022-01-31 14:40:00|6553.5|6547.5|6532.1|6526.1|6559.5|6553.5|6526.4|6520.4|778
1643640300000|2022-01-31 14:45:00|6531.3|6525.3|6517.8|6511.8|6537.1|6531.1|6516|6510|735
1643640600000|2022-01-31 14:50:00|6517.3|6511.3|6485.5|6479.5|6518.3|6512.3|6474.7|6468.7|1134
1643640900000|2022-01-31 14:55:00|6485.2|6479.2|6473.6|6467.6|6485.2|6479.2|6442.9|6436.9|1180
1643641200000|2022-01-31 15:00:00|6475.1|6469.1|6469|6463|6475.6|6469.6|6453.9|6447.9|806
1643641500000|2022-01-31 15:05:00|6468|6462|6470.1|6464.1|6485.5|6479.5|6468|6462|482
1643641800000|2022-01-31 15:10:00|6469.9|6463.9|6481.6|6475.6|6484.1|6478.1|6469.6|6463.6|326
1643642100000|2022-01-31 15:15:00|6481.4|6475.4|6492.5|6486.5|6496.5|6490.5|6476.1|6470.1|373
1643642400000|2022-01-31 15:20:00|6492.3|6486.3|6506.3|6500.3|6525.5|6519.5|6492|6486|403
1643642700000|2022-01-31 15:25:00|6505.8|6499.8|6502.8|6496.8|6507.5|6501.5|6491.8|6485.8|264
1643643000000|2022-01-31 15:30:00|6501.8|6495.8|6484.5|6478.5|6503|6497|6484|6478|290
1643643300000|2022-01-31 15:35:00|6484|6478|6485.4|6479.4|6493.5|6487.5|6479.4|6473.4|329
1643643600000|2022-01-31 15:40:00|6485.1|6479.1|6476.3|6470.3|6486.4|6480.4|6474.1|6468.1|220
1643643900000|2022-01-31 15:45:00|6477.1|6471.1|6482.9|6476.9|6488.4|6482.4|6469.1|6463.1|365
1643644200000|2022-01-31 15:50:00|6483.4|6477.4|6484.9|6478.9|6493.4|6487.4|6481.9|6475.9|577
1643644500000|2022-01-31 15:55:00|6485.1|6479.1|6481.6|6475.6|6485.4|6479.4|6475.1|6469.1|601
1643644800000|2022-01-31 16:00:00|6481.1|6475.1|6479.1|6473.1|6483.1|6477.1|6472.6|6466.6|259
1643645100000|2022-01-31 16:05:00|6478.6|6472.6|6476.6|6470.6|6483.1|6477.1|6476.6|6470.6|168
1643645400000|2022-01-31 16:10:00|6477.1|6471.1|6498.4|6492.4|6498.4|6492.4|6475.9|6469.9|302
1643645700000|2022-01-31 16:15:00|6497.9|6491.9|6493.7|6487.7|6500.1|6494.1|6491.1|6485.1|254
1643646000000|2022-01-31 16:20:00|6494.7|6488.7|6497.5|6491.5|6499.1|6493.1|6488.6|6482.6|212
1643646300000|2022-01-31 16:25:00|6496.8|6490.8|6492.5|6486.5|6501.7|6495.7|6492.1|6486.1|286
1643646600000|2022-01-31 16:30:00|6493|6487|6494.5|6488.5|6499.5|6493.5|6487.9|6481.9|151
1643646900000|2022-01-31 16:35:00|6494|6488|6491.5|6485.5|6494.5|6488.5|6486.1|6480.1|139
1643647200000|2022-01-31 16:40:00|6491.8|6485.8|6493.1|6487.1|6498.8|6492.8|6490.5|6484.5|153
1643647500000|2022-01-31 16:45:00|6492.6|6486.6|6492.5|6486.5|6493.8|6487.8|6487.3|6481.3|82
1643647800000|2022-01-31 16:50:00|6492|6486|6498.3|6492.3|6501.3|6495.3|6488.8|6482.8|130
1643648100000|2022-01-31 16:55:00|6499|6493|6493.5|6487.5|6499|6493|6492|6486|156
1643648400000|2022-01-31 17:00:00|6493.3|6487.3|6504.8|6498.8|6508|6502|6492.5|6486.5|293
1643648700000|2022-01-31 17:05:00|6504.3|6498.3|6508.8|6502.8|6513.3|6507.3|6503.3|6497.3|234
1643649000000|2022-01-31 17:10:00|6508|6502|6511.4|6505.4|6514.9|6508.9|6507.7|6501.7|185
1643649300000|2022-01-31 17:15:00|6511.9|6505.9|6508.2|6502.2|6514.4|6508.4|6507.4|6501.4|226
1643649600000|2022-01-31 17:20:00|6507.7|6501.7|6497.1|6491.1|6507.7|6501.7|6494.6|6488.6|458
1643649900000|2022-01-31 17:25:00|6496.6|6490.6|6495.9|6489.9|6503.8|6497.8|6495.6|6489.6|218
1643650200000|2022-01-31 17:30:00|6495.6|6489.6|6489.1|6483.1|6497.6|6491.6|6487.4|6481.4|143
1643650500000|2022-01-31 17:35:00|6488.8|6482.8|6484.9|6478.9|6489.6|6483.6|6484.4|6478.4|276
1643650800000|2022-01-31 17:40:00|6485.2|6479.2|6493.2|6487.2|6493.4|6487.4|6484.4|6478.4|240
1643651100000|2022-01-31 17:45:00|6492.9|6486.9|6491.7|6485.7|6493.4|6487.4|6485.2|6479.2|237
1643651400000|2022-01-31 17:50:00|6492.7|6486.7|6497.9|6491.9|6498.6|6492.6|6490.9|6484.9|243
1643651700000|2022-01-31 17:55:00|6499.1|6493.1|6493.4|6487.4|6502.1|6496.1|6492.6|6486.6|126
1643652000000|2022-01-31 18:00:00|6492.9|6486.9|6493.1|6487.1|6493.1|6487.1|6487.9|6481.9|113
1643652300000|2022-01-31 18:05:00|6492.4|6486.4|6501.1|6495.1|6501.6|6495.6|6490.1|6484.1|175
1643652600000|2022-01-31 18:10:00|6500.6|6494.6|6494.6|6488.6|6502.4|6496.4|6493.1|6487.1|172
1643652900000|2022-01-31 18:15:00|6494.9|6488.9|6498.4|6492.4|6499.1|6493.1|6494.9|6488.9|96
1643653200000|2022-01-31 18:20:00|6498.6|6492.6|6499.4|6493.4|6504.6|6498.6|6497.2|6491.2|174
1643653500000|2022-01-31 18:25:00|6500.6|6494.6|6501.1|6495.1|6503.1|6497.1|6498.9|6492.9|135
1643653800000|2022-01-31 18:30:00|6500.6|6494.6|6501.8|6495.8|6503.1|6497.1|6495.9|6489.9|151
1643654100000|2022-01-31 18:35:00|6502|6496|6504|6498|6509|6503|6501.3|6495.3|156
1643654400000|2022-01-31 18:40:00|6503.8|6497.8|6508.5|6502.5|6513|6507|6503.8|6497.8|228
1643654700000|2022-01-31 18:45:00|6507.8|6501.8|6498|6492|6509|6503|6495|6489|184
1643655000000|2022-01-31 18:50:00|6497|6491|6505|6499|6506.5|6500.5|6493.5|6487.5|242
1643655300000|2022-01-31 18:55:00|6504.8|6498.8|6498.8|6492.8|6509.5|6503.5|6498.8|6492.8|293
1643655600000|2022-01-31 19:00:00|6499.5|6493.5|6493.5|6487.5|6499.5|6493.5|6485.6|6479.6|486
1643655900000|2022-01-31 19:05:00|6493.8|6487.8|6489.4|6483.4|6495.2|6489.2|6486.6|6480.6|636
1643656200000|2022-01-31 19:10:00|6488.9|6482.9|6483|6477|6492.9|6486.9|6478.3|6472.3|1599
1643656500000|2022-01-31 19:15:00|6483.3|6477.3|6492.9|6486.9|6492.9|6486.9|6481.3|6475.3|1172
1643677200000|2022-02-01 01:00:00|6498.1|6492.1|6502|6496|6504.5|6498.5|6495|6489|91
1643677500000|2022-02-01 01:05:00|6501.5|6495.5|6504.4|6498.4|6504.4|6498.4|6498|6492|25
1643677800000|2022-02-01 01:10:00|6504.6|6498.6|6503.9|6497.9|6504.6|6498.6|6501.4|6495.4|35
1643678100000|2022-02-01 01:15:00|6504.1|6498.1|6508.7|6502.7|6510.4|6504.4|6503.9|6497.9|25
1643678400000|2022-02-01 01:20:00|6509.4|6503.4|6504.4|6498.4|6509.4|6503.4|6503.9|6497.9|14
1643678700000|2022-02-01 01:25:00|6504.9|6498.9|6487.6|6481.6|6504.9|6498.9|6486.6|6480.6|40
1643679000000|2022-02-01 01:30:00|6488.1|6482.1|6483.5|6477.5|6488.6|6482.6|6483|6477|107
1643679300000|2022-02-01 01:35:00|6483.3|6477.3|6483.8|6477.8|6484.5|6478.5|6483.2|6477.2|2
1643679600000|2022-02-01 01:40:00|6483.3|6477.3|6484.3|6478.3|6484.3|6478.3|6482.7|6476.7|5
1643679900000|2022-02-01 01:45:00|6484.5|6478.5|6476.7|6470.7|6485.3|6479.3|6476.2|6470.2|27
1643680200000|2022-02-01 01:50:00|6476.3|6470.3|6472|6466|6478|6472|6469.5|6463.5|42
1643680500000|2022-02-01 01:55:00|6472.5|6466.5|6477.5|6471.5|6478.2|6472.2|6470.5|6464.5|11
1643680800000|2022-02-01 02:00:00|6477.2|6471.2|6483.3|6477.3|6488.5|6482.5|6477.2|6471.2|31
1643681100000|2022-02-01 02:05:00|6482.8|6476.8|6484|6478|6484|6478|6480|6474|10
1643681400000|2022-02-01 02:10:00|6483|6477|6486|6480|6486|6480|6480.5|6474.5|1
1643681700000|2022-02-01 02:15:00|6486.5|6480.5|6488|6482|6489.5|6483.5|6486.5|6480.5|3
1643682000000|2022-02-01 02:20:00|6487.8|6481.8|6491.5|6485.5|6491.5|6485.5|6487.5|6481.5|3
1643682300000|2022-02-01 02:25:00|6492|6486|6497|6491|6497.4|6491.4|6492|6486|13
1643682600000|2022-02-01 02:30:00|6497.3|6491.3|6497.6|6491.6|6498.1|6492.1|6495.5|6489.5|24
1643682900000|2022-02-01 02:35:00|6497.4|6491.4|6498.1|6492.1|6498.6|6492.6|6496.1|6490.1|7
1643683200000|2022-02-01 02:40:00|6497.1|6491.1|6490.6|6484.6|6497.1|6491.1|6490.6|6484.6|4
1643683500000|2022-02-01 02:45:00|6491.1|6485.1|6493.3|6487.3|6493.8|6487.8|6491.1|6485.1|1
1643683800000|2022-02-01 02:50:00|6492.6|6486.6|6492.8|6486.8|6493.8|6487.8|6492.6|6486.6|0
1643684100000|2022-02-01 02:55:00|6493.2|6487.2|6492.6|6486.6|6493.2|6487.2|6489.6|6483.6|8
1643684400000|2022-02-01 03:00:00|6492.1|6486.1|6490.1|6484.1|6492.1|6486.1|6489.6|6483.6|3
1643684700000|2022-02-01 03:05:00|6490.4|6484.4|6491.8|6485.8|6492.3|6486.3|6490.4|6484.4|3
1643685000000|2022-02-01 03:10:00|6491.6|6485.6|6490.6|6484.6|6491.6|6485.6|6490.1|6484.1|2
1643685300000|2022-02-01 03:15:00|6490.9|6484.9|6492.3|6486.3|6492.3|6486.3|6490.9|6484.9|0
1643685600000|2022-02-01 03:20:00|6492.5|6486.5|6495.6|6489.6|6495.6|6489.6|6492.3|6486.3|7
1643685900000|2022-02-01 03:25:00|6495.1|6489.1|6495.6|6489.6|6496.6|6490.6|6494.6|6488.6|6
1643686200000|2022-02-01 03:30:00|6495.8|6489.8|6499.6|6493.6|6499.6|6493.6|6495.8|6489.8|19
1643686500000|2022-02-01 03:35:00|6498.9|6492.9|6499.6|6493.6|6500.4|6494.4|6496.8|6490.8|8
1643686800000|2022-02-01 03:40:00|6500.1|6494.1|6504.6|6498.6|6504.8|6498.8|6500.1|6494.1|10
1643687100000|2022-02-01 03:45:00|6505|6499|6503.6|6497.6|6505.6|6499.6|6500.6|6494.6|13
1643687400000|2022-02-01 03:50:00|6504.1|6498.1|6504.6|6498.6|6505.6|6499.6|6503.6|6497.6|1
1643687700000|2022-02-01 03:55:00|6504|6498|6500.6|6494.6|6504.3|6498.3|6500.6|6494.6|12
1643688000000|2022-02-01 04:00:00|6501.3|6495.3|6501.6|6495.6|6502.9|6496.9|6501.3|6495.3|5
1643688300000|2022-02-01 04:05:00|6501.8|6495.8|6503.6|6497.6|6504.1|6498.1|6501.8|6495.8|4
1643688600000|2022-02-01 04:10:00|6503.8|6497.8|6504.3|6498.3|6504.6|6498.6|6503.3|6497.3|6
1643688900000|2022-02-01 04:15:00|6504.1|6498.1|6505.6|6499.6|6505.6|6499.6|6504.1|6498.1|2
1643689200000|2022-02-01 04:20:00|6506.1|6500.1|6505.6|6499.6|6507.1|6501.1|6505.6|6499.6|9
1643689500000|2022-02-01 04:25:00|6506.6|6500.6|6506.9|6500.9|6507.1|6501.1|6505.6|6499.6|1
1643689800000|2022-02-01 04:30:00|6506.6|6500.6|6505.6|6499.6|6507.1|6501.1|6504.1|6498.1|11
1643690100000|2022-02-01 04:35:00|6504.6|6498.6|6504|6498|6505.6|6499.6|6503.6|6497.6|4
1643690400000|2022-02-01 04:40:00|6504.5|6498.5|6505.5|6499.5|6506|6500|6504|6498|1
1643690700000|2022-02-01 04:45:00|6506|6500|6506|6500|6506|6500|6505.5|6499.5|0
1643691000000|2022-02-01 04:50:00|6505.5|6499.5|6505.7|6499.7|6505.7|6499.7|6504|6498|7
1643691300000|2022-02-01 04:55:00|6505.5|6499.5|6505|6499|6505.7|6499.7|6504.5|6498.5|4
1643691600000|2022-02-01 05:00:00|6503.8|6497.8|6506|6500|6506|6500|6503.7|6497.7|0
1643691900000|2022-02-01 05:05:00|6505|6499|6506|6500|6506.5|6500.5|6505|6499|4
1643692200000|2022-02-01 05:10:00|6505.5|6499.5|6506.5|6500.5|6506.5|6500.5|6505.5|6499.5|2
1643692500000|2022-02-01 05:15:00|6507.4|6501.4|6508|6502|6508|6502|6507.4|6501.4|1
1643692800000|2022-02-01 05:20:00|6508.2|6502.2|6509|6503|6509.7|6503.7|6507|6501|3
1643693100000|2022-02-01 05:25:00|6509.5|6503.5|6508.7|6502.7|6510.8|6504.8|6508.7|6502.7|3
1643693400000|2022-02-01 05:30:00|6509.2|6503.2|6514.2|6508.2|6514.7|6508.7|6509.2|6503.2|15
1643693700000|2022-02-01 05:35:00|6512|6506|6511|6505|6512|6506|6510.6|6504.6|3
1643694000000|2022-02-01 05:40:00|6510.3|6504.3|6507|6501|6511|6505|6506.5|6500.5|4
1643694300000|2022-02-01 05:45:00|6508|6502|6509|6503|6510|6504|6508|6502|2
1643694600000|2022-02-01 05:50:00|6509.2|6503.2|6509|6503|6509.5|6503.5|6509|6503|1
1643694900000|2022-02-01 05:55:00|6508.5|6502.5|6508|6502|6509|6503|6508|6502|0
1643695200000|2022-02-01 06:00:00|6508.2|6502.2|6508|6502|6509.5|6503.5|6508|6502|3
1643695500000|2022-02-01 06:05:00|6507.5|6501.5|6505|6499|6508.5|6502.5|6505|6499|7
1643695800000|2022-02-01 06:10:00|6504.8|6498.8|6504|6498|6505.5|6499.5|6503.5|6497.5|0
1643696100000|2022-02-01 06:15:00|6505|6499|6504.5|6498.5|6507|6501|6504|6498|2
1643696400000|2022-02-01 06:20:00|6504.2|6498.2|6500.5|6494.5|6504.2|6498.2|6500.5|6494.5|2
1643696700000|2022-02-01 06:25:00|6502|6496|6503|6497|6503|6497|6500.5|6494.5|4
1643697000000|2022-02-01 06:30:00|6504.3|6498.3|6505|6499|6505.4|6499.4|6504.3|6498.3|4
1643697300000|2022-02-01 06:35:00|6504.5|6498.5|6503|6497|6504.5|6498.5|6503|6497|2
1643697600000|2022-02-01 06:40:00|6502.5|6496.5|6505|6499|6505|6499|6502.5|6496.5|1
1643697900000|2022-02-01 06:45:00|6505.4|6499.4|6508.5|6502.5|6510|6504|6505|6499|9
1643698200000|2022-02-01 06:50:00|6508.7|6502.7|6508|6502|6508.7|6502.7|6507|6501|1
1643698500000|2022-02-01 06:55:00|6508.5|6502.5|6509|6503|6509.2|6503.2|6508.5|6502.5|0
1643698800000|2022-02-01 07:00:00|6508.5|6502.5|6512|6506|6512.5|6506.5|6508.5|6502.5|13
1643699100000|2022-02-01 07:05:00|6512.2|6506.2|6512|6506|6514|6508|6511.5|6505.5|2
1643699400000|2022-02-01 07:10:00|6513|6507|6511|6505|6514.7|6508.7|6510.5|6504.5|27
1643699700000|2022-02-01 07:15:00|6511.5|6505.5|6513.5|6507.5|6514.2|6508.2|6511.5|6505.5|3
1643700000000|2022-02-01 07:20:00|6513|6507|6511.5|6505.5|6514.7|6508.7|6511.5|6505.5|13
1643700300000|2022-02-01 07:25:00|6511.3|6505.3|6514.2|6508.2|6514.7|6508.7|6510|6504|40
1643700600000|2022-02-01 07:30:00|6513|6507|6511|6505|6514.2|6508.2|6510.8|6504.8|15
1643700900000|2022-02-01 07:35:00|6511.5|6505.5|6511.5|6505.5|6513.7|6507.7|6510.5|6504.5|9
1643701200000|2022-02-01 07:40:00|6511|6505|6509|6503|6511.5|6505.5|6506|6500|12
1643701500000|2022-02-01 07:45:00|6508.5|6502.5|6511|6505|6511.2|6505.2|6507|6501|5
1643701800000|2022-02-01 07:50:00|6510.8|6504.8|6509|6503|6511.5|6505.5|6508|6502|7
1643702100000|2022-02-01 07:55:00|6509.2|6503.2|6512.5|6506.5|6513.5|6507.5|6509.2|6503.2|16
1643702400000|2022-02-01 08:00:00|6512.7|6506.7|6522.1|6516.1|6525.1|6519.1|6512.5|6506.5|55
1643702700000|2022-02-01 08:05:00|6522.3|6516.3|6520.9|6514.9|6524.1|6518.1|6519.9|6513.9|87
1643703000000|2022-02-01 08:10:00|6521.4|6515.4|6519.4|6513.4|6521.4|6515.4|6517.9|6511.9|32
1643703300000|2022-02-01 08:15:00|6519.2|6513.2|6524.4|6518.4|6525.1|6519.1|6518.9|6512.9|84
1643703600000|2022-02-01 08:20:00|6524.1|6518.1|6530.4|6524.4|6530.4|6524.4|6524.1|6518.1|13
1643703900000|2022-02-01 08:25:00|6529.9|6523.9|6526.4|6520.4|6537.9|6531.9|6526.4|6520.4|35
1643704200000|2022-02-01 08:30:00|6527.4|6521.4|6535.4|6529.4|6536.9|6530.9|6527.4|6521.4|10
1643704500000|2022-02-01 08:35:00|6535.1|6529.1|6530.9|6524.9|6538.4|6532.4|6529.9|6523.9|23
1643704800000|2022-02-01 08:40:00|6531.4|6525.4|6530.9|6524.9|6535.4|6529.4|6530.4|6524.4|14
1643705100000|2022-02-01 08:45:00|6530.4|6524.4|6530.4|6524.4|6533.9|6527.9|6529.4|6523.4|10
1643705400000|2022-02-01 08:50:00|6530.6|6524.6|6529.9|6523.9|6533.4|6527.4|6528.4|6522.4|7
1643705700000|2022-02-01 08:55:00|6528.9|6522.9|6533.9|6527.9|6535.9|6529.9|6528.1|6522.1|14
1643706000000|2022-02-01 09:00:00|6533.4|6527.4|6530.9|6524.9|6533.4|6527.4|6526.9|6520.9|17
1643706300000|2022-02-01 09:05:00|6529.9|6523.9|6515.6|6509.6|6529.9|6523.9|6511.1|6505.1|60
1643706600000|2022-02-01 09:10:00|6515.1|6509.1|6498.1|6492.1|6515.1|6509.1|6494.9|6488.9|72
1643706900000|2022-02-01 09:15:00|6498.3|6492.3|6500.9|6494.9|6509.1|6503.1|6496.1|6490.1|57
1643707200000|2022-02-01 09:20:00|6502.2|6496.2|6479.6|6473.6|6504.1|6498.1|6476.6|6470|120
1643707500000|2022-02-01 09:25:00|6480|6474|6467.7|6461.7|6485.1|6479.1|6467|6461|91
1643707800000|2022-02-01 09:30:00|6467.9|6461.9|6452.3|6446.3|6470.9|6464.9|6447.8|6441.8|198
1643708100000|2022-02-01 09:35:00|6451.8|6445.8|6442.2|6436.2|6454.8|6448.8|6434.7|6428.7|222
1643708400000|2022-02-01 09:40:00|6443.2|6437.2|6442.5|6436.5|6450.4|6444.4|6440.7|6434.7|130
1643708700000|2022-02-01 09:45:00|6441|6435|6439.9|6433.9|6443.1|6437.1|6439.9|6433.9|89
1643709000000|2022-02-01 09:50:00|6440.7|6434.7|6422.6|6416.6|6440.7|6434.7|6415.3|6409.3|281
1643709300000|2022-02-01 09:55:00|6423.1|6417.1|6418.6|6412.6|6424.6|6418.6|6416.1|6410.1|63
1643709600000|2022-02-01 10:00:00|6417.9|6411.9|6436.1|6430.1|6437.6|6431.6|6415.6|6409.6|204
1643709900000|2022-02-01 10:05:00|6436.6|6430.6|6435.8|6429.8|6438.6|6432.6|6431.3|6425.3|184
1643710200000|2022-02-01 10:10:00|6436.2|6430.2|6435.3|6429.3|6438.3|6432.3|6434.1|6428.1|25
1643710500000|2022-02-01 10:15:00|6433.1|6427.1|6429.4|6423.4|6435.2|6429.2|6427.3|6421.3|28
1643710800000|2022-02-01 10:20:00|6429.9|6423.9|6432.8|6426.8|6433.1|6427.1|6429.9|6423.9|10
1643711100000|2022-02-01 10:25:00|6433.3|6427.3|6436.8|6430.8|6437.3|6431.3|6432.3|6426.3|12
1643711400000|2022-02-01 10:30:00|6436.6|6430.6|6437.3|6431.3|6437.5|6431.5|6433.3|6427.3|9
1643711700000|2022-02-01 10:35:00|6438.6|6432.6|6447.5|6441.5|6447.5|6441.5|6438.1|6432.1|22
1643712000000|2022-02-01 10:40:00|6447.3|6441.3|6446.6|6440.6|6448|6442|6443.8|6437.8|4
1643712300000|2022-02-01 10:45:00|6446.8|6440.8|6450.4|6444.4|6451.3|6445.3|6446.8|6440.8|23
1643712600000|2022-02-01 10:50:00|6450.2|6444.2|6449|6443|6450.2|6444.2|6448.5|6442.5|6
1643712900000|2022-02-01 10:55:00|6448.8|6442.8|6455.4|6449.4|6455.9|6449.9|6447.8|6441.8|13
1643713200000|2022-02-01 11:00:00|6455.6|6449.6|6464.4|6458.4|6464.9|6458.9|6455.4|6449.4|21
1643713500000|2022-02-01 11:05:00|6464.9|6458.9|6464.9|6458.9|6468.9|6462.9|6463.9|6457.9|15
1643713800000|2022-02-01 11:10:00|6464.7|6458.7|6466.6|6460.6|6473.4|6467.4|6464.4|6458.4|43
1643714100000|2022-02-01 11:15:00|6467.1|6461.1|6472.9|6466.9|6476.6|6470.6|6467.1|6461.1|29
1643714400000|2022-02-01 11:20:00|6473.3|6467.3|6479.9|6473.9|6479.9|6473.9|6472.1|6466.1|14
1643714700000|2022-02-01 11:25:00|6479.4|6473.4|6477.6|6471.6|6479.4|6473.4|6477.2|6471.2|21
1643715000000|2022-02-01 11:30:00|6477.4|6471.4|6472.7|6466.7|6477.6|6471.6|6467.2|6461.2|71
1643715300000|2022-02-01 11:35:00|6472.4|6466.4|6476.4|6470.4|6480.4|6474.4|6470.4|6464.4|10
1643715600000|2022-02-01 11:40:00|6475.9|6469.9|6474.4|6468.4|6475.9|6469.9|6473.4|6467.4|2
1643715900000|2022-02-01 11:45:00|6473.7|6467.7|6476.4|6470.4|6478.3|6472.3|6473.4|6467.4|4
1643716200000|2022-02-01 11:50:00|6476.6|6470.6|6479.9|6473.9|6482.1|6476.1|6476.6|6470.6|22
1643716500000|2022-02-01 11:55:00|6479.6|6473.6|6474.4|6468.4|6479.9|6473.9|6473.4|6467.4|53
1643716800000|2022-02-01 12:00:00|6473.9|6467.9|6464.9|6458.9|6473.9|6467.9|6464.1|6458.1|69
1643717100000|2022-02-01 12:05:00|6465.1|6459.1|6464.3|6458.3|6470.3|6464.3|6461.8|6455.8|49
1643717400000|2022-02-01 12:10:00|6465.9|6459.9|6461.3|6455.3|6470.3|6464.3|6461.3|6455.3|43
1643717700000|2022-02-01 12:15:00|6462.5|6456.5|6459.3|6453.3|6462.5|6456.5|6456.7|6450.7|57
1643718000000|2022-02-01 12:20:00|6459.1|6453.1|6450.4|6444.4|6459.3|6453.3|6450.1|6444.1|50
1643718300000|2022-02-01 12:25:00|6453.4|6447.4|6454.8|6448.8|6455.8|6449.8|6449.8|6443.8|32
1643718600000|2022-02-01 12:30:00|6455|6449|6455.3|6449.3|6460.8|6454.8|6454.3|6448.3|18
1643718900000|2022-02-01 12:35:00|6455.9|6449.9|6463.8|6457.8|6466.3|6460.3|6453.9|6447.9|34
1643719200000|2022-02-01 12:40:00|6463.3|6457.3|6462.8|6456.8|6466.3|6460.3|6462.6|6456.6|23
1643719500000|2022-02-01 12:45:00|6462.6|6456.6|6463.8|6457.8|6463.8|6457.8|6462.6|6456.6|2
1643719800000|2022-02-01 12:50:00|6464.8|6458.8|6464.8|6458.8|6469.3|6463.3|6464.1|6458.1|37
1643720100000|2022-02-01 12:55:00|6465.8|6459.8|6463.3|6457.3|6468.7|6462.7|6461|6455|19
1643720400000|2022-02-01 13:00:00|6463.6|6457.6|6462.6|6456.6|6467.8|6461.8|6462.1|6456.1|18
1643720700000|2022-02-01 13:05:00|6463.3|6457.3|6474.3|6468.3|6475.8|6469.8|6463.1|6457.1|26
1643721000000|2022-02-01 13:10:00|6474.1|6468.1|6473.8|6467.8|6476|6470|6471.3|6465.3|28
1643721300000|2022-02-01 13:15:00|6475.3|6469.3|6477.6|6471.6|6483.9|6477.9|6472.8|6466.8|167
1643721600000|2022-02-01 13:20:00|6477.9|6471.9|6467.7|6461.7|6478.3|6472.3|6466.4|6460.4|58
1643721900000|2022-02-01 13:25:00|6467.9|6461.9|6475.9|6469.9|6482.7|6476.7|6466.7|6460.7|64
1643722200000|2022-02-01 13:30:00|6476.1|6470.1|6479.9|6473.9|6482.6|6476.6|6475.9|6469.9|28
1643722500000|2022-02-01 13:35:00|6478.9|6472.9|6486.2|6480.2|6488.3|6482.3|6476.4|6470.4|69
1643722800000|2022-02-01 13:40:00|6486.6|6480.6|6466.5|6460.5|6488.7|6482.7|6466.5|6460.5|68
1643725800000|2022-02-01 14:30:00|6477.1|6471.1|6470|6464|6493.2|6487.2|6465.3|6459.3|1252
1643726100000|2022-02-01 14:35:00|6470.7|6464.7|6474.3|6468.3|6492.2|6486.2|6463.3|6457.3|743
1643726400000|2022-02-01 14:40:00|6475.3|6469.3|6467.7|6461.7|6482.3|6476.3|6463.8|6457.8|420
1643726700000|2022-02-01 14:45:00|6467.2|6461.2|6496|6490|6496|6490|6464.9|6458.9|613
1643727000000|2022-02-01 14:50:00|6494.3|6488.3|6502.5|6496.5|6522.1|6516.1|6493.8|6487.8|765
1643727300000|2022-02-01 14:55:00|6502.7|6496.7|6490|6484|6503.7|6497.7|6489.7|6483.7|588
1643727600000|2022-02-01 15:00:00|6490.3|6484.3|6489.5|6483.5|6492|6486|6482|6476|343
1643727900000|2022-02-01 15:05:00|6490|6484|6516.6|6510.6|6521.1|6515.1|6487.5|6481.5|443
1643728200000|2022-02-01 15:10:00|6517.4|6511.4|6533.6|6527.6|6534.1|6528.1|6507.8|6501.8|508
1643728500000|2022-02-01 15:15:00|6532.9|6526.9|6548|6542|6554.1|6548.1|6531.9|6525.9|594
1643728800000|2022-02-01 15:20:00|6548.5|6542.5|6565.1|6559.1|6572.7|6566.7|6548.5|6542.5|760
1643729100000|2022-02-01 15:25:00|6565.3|6559.3|6569.4|6563.4|6582.5|6576.5|6560.3|6554.3|962
1643729400000|2022-02-01 15:30:00|6569.1|6563.1|6590.2|6584.2|6599.7|6593.7|6566.3|6560.3|731
1643729700000|2022-02-01 15:35:00|6589.7|6583.7|6593.1|6587.1|6600.4|6594.4|6584.2|6578.2|1078
1643730000000|2022-02-01 15:40:00|6592.8|6586.8|6584.4|6578.4|6593.8|6587.8|6578.9|6572.9|367
1643730300000|2022-02-01 15:45:00|6584.2|6578.2|6590.8|6584.8|6605.7|6599.7|6583.4|6577.4|419
1643730600000|2022-02-01 15:50:00|6591.8|6585.8|6592.3|6586.3|6601.8|6595.8|6588.8|6582.8|254
1643730900000|2022-02-01 15:55:00|6592.5|6586.5|6579.4|6573.4|6599.4|6593.4|6576.2|6570.2|354
1643731200000|2022-02-01 16:00:00|6579.2|6573.2|6585.2|6579.2|6587.4|6581.4|6574.3|6568.3|273
1643731500000|2022-02-01 16:05:00|6584.2|6578.2|6593.5|6587.5|6596|6590|6581.7|6575.7|288
1643731800000|2022-02-01 16:10:00|6594|6588|6592.5|6586.5|6596.8|6590.8|6588.8|6582.8|256
1643732100000|2022-02-01 16:15:00|6592.2|6586.2|6607.5|6601.5|6612|6606|6592.2|6586.2|593
1643732400000|2022-02-01 16:20:00|6607.3|6601.3|6603.2|6597.2|6609.7|6603.7|6597.5|6591.5|246
1643732700000|2022-02-01 16:25:00|6603.7|6597.7|6604.5|6598.5|6610|6604|6601.3|6595.3|308
1643733000000|2022-02-01 16:30:00|6604.3|6598.3|6595.3|6589.3|6605.4|6599.4|6587.5|6581.5|327
1643733300000|2022-02-01 16:35:00|6595.6|6589.6|6580.9|6574.9|6598.8|6592.8|6580.7|6574.7|406
1643733600000|2022-02-01 16:40:00|6581.4|6575.4|6580.3|6574.3|6585.6|6579.6|6577.2|6571.2|337
1643733900000|2022-02-01 16:45:00|6580.1|6574.1|6587.3|6581.3|6592.6|6586.6|6575.4|6569.4|299
1643734200000|2022-02-01 16:50:00|6587|6581|6591.8|6585.8|6596.5|6590.5|6585.5|6579.5|205
1643734500000|2022-02-01 16:55:00|6592|6586|6605.3|6599.3|6606.8|6600.8|6592|6586|205
1643734800000|2022-02-01 17:00:00|6605.6|6599.6|6607.9|6601.9|6618|6612|6602.8|6596.8|419
1643735100000|2022-02-01 17:05:00|6607.7|6601.7|6615.3|6609.3|6617.3|6611.3|6603.8|6597.8|225
1643735400000|2022-02-01 17:10:00|6615.1|6609.1|6620.3|6614.3|6622.1|6616.1|6614.1|6608.1|299
1643735700000|2022-02-01 17:15:00|6618.3|6612.3|6620.8|6614.8|6621.3|6615.3|6613.8|6607.8|213
1643736000000|2022-02-01 17:20:00|6621.3|6615.3|6614.9|6608.9|6621.8|6615.8|6609.8|6603.8|150
1643736300000|2022-02-01 17:25:00|6613.9|6607.9|6598.7|6592.7|6615.8|6609.8|6596|6590|356
1643736600000|2022-02-01 17:30:00|6598|6592|6591.2|6585.2|6602.2|6596.2|6589.9|6583.9|471
1643736900000|2022-02-01 17:35:00|6591.7|6585.7|6593.5|6587.5|6598.7|6592.7|6585.8|6579.8|252
1643737200000|2022-02-01 17:40:00|6593.2|6587.2|6595.2|6589.2|6597.2|6591.2|6590.7|6584.7|158
1643737500000|2022-02-01 17:45:00|6594.9|6588.9|6598.9|6592.9|6599.2|6593.2|6591.5|6585.5|216
1643737800000|2022-02-01 17:50:00|6598.7|6592.7|6597.7|6591.7|6605.4|6599.4|6597.2|6591.2|175
1643738100000|2022-02-01 17:55:00|6597.5|6591.5|6590.7|6584.7|6599.7|6593.7|6586.3|6580.3|311
1643738400000|2022-02-01 18:00:00|6589.2|6583.2|6576.3|6570.3|6590.7|6584.7|6576|6570|207
1643738700000|2022-02-01 18:05:00|6575.8|6569.8|6565.8|6559.8|6577.2|6571.2|6554.7|6548.7|497
1643739000000|2022-02-01 18:10:00|6564.6|6558.6|6574.7|6568.7|6575.7|6569.7|6564.4|6558.4|252
1643739300000|2022-02-01 18:15:00|6574.9|6568.9|6575.9|6569.9|6575.9|6569.9|6571.2|6565.2|134
1643739600000|2022-02-01 18:20:00|6575.7|6569.7|6576.2|6570.2|6578.7|6572.7|6573.2|6567.2|118
1643739900000|2022-02-01 18:25:00|6576|6570|6565.3|6559.3|6576|6570|6562.6|6556.6|272
1643740200000|2022-02-01 18:30:00|6565|6559|6554.8|6548.8|6565|6559|6550.6|6544.6|230
1643740500000|2022-02-01 18:35:00|6554.5|6548.5|6546.1|6540.1|6556|6550|6546.1|6540.1|184
1643740800000|2022-02-01 18:40:00|6546.6|6540.6|6545.9|6539.9|6549.2|6543.2|6541.6|6535.6|311
1643741100000|2022-02-01 18:45:00|6546.1|6540.1|6566.3|6560.3|6567.6|6561.6|6545.9|6539.9|285
1643741400000|2022-02-01 18:50:00|6566.6|6560.6|6575.3|6569.3|6578|6572|6561.5|6555.5|209
1643741700000|2022-02-01 18:55:00|6575|6569|6576.5|6570.5|6579|6573|6572.3|6566.3|282
1643742000000|2022-02-01 19:00:00|6577.7|6571.7|6585.8|6579.8|6589.5|6583.5|6575|6569|482
1643742300000|2022-02-01 19:05:00|6585.3|6579.3|6564|6558|6585.8|6579.8|6563|6557|351
1643742600000|2022-02-01 19:10:00|6565.3|6559.3|6585.3|6579.3|6585.3|6579.3|6564.8|6558.8|1181
1643742900000|2022-02-01 19:15:00|6586.3|6580.3|6589.5|6583.5|6595.8|6589.8|6586.2|6580.2|727
1643763600000|2022-02-02 01:00:00|6600.5|6594.5|6602.7|6596.7|6605.4|6599.4|6593|6587|126
1643763900000|2022-02-02 01:05:00|6602.5|6596.5|6622.7|6616.7|6628.2|6622.2|6602.2|6596.2|87
1643764200000|2022-02-02 01:10:00|6622.5|6616.5|6637.2|6631.2|6637.8|6631.8|6620.7|6614.7|138
1643764500000|2022-02-02 01:15:00|6635.2|6629.2|6625.9|6619.9|6635.7|6629.7|6621.2|6615.2|43
1643764800000|2022-02-02 01:20:00|6626.7|6620.7|6628.7|6622.7|6628.7|6622.7|6623.5|6617.5|17
1643765100000|2022-02-02 01:25:00|6627.9|6621.9|6618.2|6612.2|6629.2|6623.2|6618.2|6612.2|27
1643765400000|2022-02-02 01:30:00|6618.9|6612.9|6622.9|6616.9|6623.6|6617.6|6616.2|6610.2|27
1643765700000|2022-02-02 01:35:00|6622.6|6616.6|6615.2|6609.2|6622.6|6616.6|6612.8|6606.8|22
1643766000000|2022-02-02 01:40:00|6615.4|6609.4|6610|6604|6617.7|6611.7|6605.2|6599.2|28
1643766300000|2022-02-02 01:45:00|6610.3|6604.3|6613.3|6607.3|6614.8|6608.8|6610.3|6604.3|5
1643766600000|2022-02-02 01:50:00|6613.8|6607.8|6611.7|6605.7|6613.8|6607.8|6608.2|6602.2|19
1643766900000|2022-02-02 01:55:00|6611.2|6605.2|6611.2|6605.2|6611.7|6605.7|6608.7|6602.7|6
1643767200000|2022-02-02 02:00:00|6610.2|6604.2|6606.7|6600.7|6611.7|6605.7|6604.7|6598.7|17
1643767500000|2022-02-02 02:05:00|6608.2|6602.2|6606.7|6600.7|6608.2|6602.2|6605.7|6599.7|4
1643767800000|2022-02-02 02:10:00|6606.2|6600.2|6605.2|6599.2|6607.2|6601.2|6605.2|6599.2|2
1643768100000|2022-02-02 02:15:00|6605.7|6599.7|6605.7|6599.7|6607.7|6601.7|6604.7|6598.7|3
1643768400000|2022-02-02 02:20:00|6606.2|6600.2|6601.2|6595.2|6606.7|6600.7|6601.2|6595.2|1
1643768700000|2022-02-02 02:25:00|6601.4|6595.4|6600.7|6594.7|6602.7|6596.7|6600.7|6594.7|14
1643769000000|2022-02-02 02:30:00|6600.2|6594.2|6602.2|6596.2|6602.2|6596.2|6599.7|6593.7|8
1643769300000|2022-02-02 02:35:00|6603.2|6597.2|6604.7|6598.7|6605.2|6599.2|6602.9|6596.9|4
1643769600000|2022-02-02 02:40:00|6604.2|6598.2|6600.7|6594.7|6606.2|6600.2|6600.7|6594.7|6
1643769900000|2022-02-02 02:45:00|6602.2|6596.2|6600.7|6594.7|6603.7|6597.7|6600.7|6594.7|2
1643770200000|2022-02-02 02:50:00|6602.2|6596.2|6602.9|6596.9|6603.7|6597.7|6602.2|6596.2|9
1643770500000|2022-02-02 02:55:00|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|1
1643770800000|2022-02-02 03:00:00|6601.9|6595.9|6599.7|6593.7|6601.9|6595.9|6599.7|6593.7|1
1643771100000|2022-02-02 03:05:00|6599.3|6593.3|6599.7|6593.7|6601.2|6595.2|6598|6592|6
1643771400000|2022-02-02 03:10:00|6599.3|6593.3|6596.7|6590.7|6599.3|6593.3|6596.7|6590.7|5
1643771700000|2022-02-02 03:15:00|6596.3|6590.3|6595.7|6589.7|6598.4|6592.4|6595.7|6589.7|11
1643772000000|2022-02-02 03:20:00|6596.7|6590.7|6598.2|6592.2|6599.7|6593.7|6595.7|6589.7|8
1643772300000|2022-02-02 03:25:00|6598|6592|6598.7|6592.7|6598.7|6592.7|6595.7|6589.7|16
1643772600000|2022-02-02 03:30:00|6598.2|6592.2|6597.7|6591.7|6598.7|6592.7|6597|6591|1
1643772900000|2022-02-02 03:35:00|6597.9|6591.9|6597.7|6591.7|6599.2|6593.2|6596|6590|4
1643773200000|2022-02-02 03:40:00|6597.4|6591.4|6592.3|6586.3|6597.7|6591.7|6588.5|6582.5|40
1643773500000|2022-02-02 03:45:00|6592.1|6586.1|6597.8|6591.8|6597.8|6591.8|6592.1|6586.1|8
1643773800000|2022-02-02 03:50:00|6597.6|6591.6|6595.8|6589.8|6597.6|6591.6|6595.6|6589.6|3
1643774100000|2022-02-02 03:55:00|6595|6589|6593|6587|6595|6589|6593|6587|15
1643774400000|2022-02-02 04:00:00|6593.5|6587.5|6598.3|6592.3|6598.3|6592.3|6593.5|6587.5|2
1643774700000|2022-02-02 04:05:00|6597.8|6591.8|6599.8|6593.8|6600|6594|6597.8|6591.8|2
1643775000000|2022-02-02 04:10:00|6599.3|6593.3|6602|6596|6602|6596|6597.8|6591.8|13
1643775300000|2022-02-02 04:15:00|6602.7|6596.7|6608.5|6602.5|6608.5|6602.5|6602.7|6596.7|11
1643775600000|2022-02-02 04:20:00|6609|6603|6613.5|6607.5|6613.7|6607.7|6606.5|6600.5|18
1643775900000|2022-02-02 04:25:00|6613|6607|6609.7|6603.7|6613|6607|6609.5|6603.5|1
1643776200000|2022-02-02 04:30:00|6610.5|6604.5|6609|6603|6610.5|6604.5|6604.5|6598.5|39
1643776500000|2022-02-02 04:35:00|6608.8|6602.8|6607.5|6601.5|6611|6605|6604.7|6598.7|101
1643776800000|2022-02-02 04:40:00|6607.3|6601.3|6606|6600|6607.3|6601.3|6601.7|6595.7|76
1643777100000|2022-02-02 04:45:00|6606.3|6600.3|6613.2|6607.2|6613.7|6607.7|6606|6600|52
1643777400000|2022-02-02 04:50:00|6613.4|6607.4|6619.2|6613.2|6619.4|6613.4|6613.4|6607.4|19
1643777700000|2022-02-02 04:55:00|6618.9|6612.9|6615.4|6609.4|6619.7|6613.7|6615.4|6609.4|9
1643778000000|2022-02-02 05:00:00|6615.7|6609.7|6615.2|6609.2|6617.4|6611.4|6615.2|6609.2|15
1643778300000|2022-02-02 05:05:00|6614.4|6608.4|6617.2|6611.2|6617.2|6611.2|6612.2|6606.2|33
1643778600000|2022-02-02 05:10:00|6617.5|6611.5|6618.7|6612.7|6619.4|6613.4|6617.5|6611.5|3
1643778900000|2022-02-02 05:15:00|6619.4|6613.4|6618.4|6612.4|6619.7|6613.7|6618.2|6612.2|2
1643779200000|2022-02-02 05:20:00|6618.2|6612.2|6618.7|6612.7|6619.7|6613.7|6618.2|6612.2|0
1643779500000|2022-02-02 05:25:00|6618.9|6612.9|6614.7|6608.7|6618.9|6612.9|6614.7|6608.7|5
1643779800000|2022-02-02 05:30:00|6614.9|6608.9|6616.7|6610.7|6618.4|6612.4|6613.4|6607.4|13
1643780100000|2022-02-02 05:35:00|6618.7|6612.7|6624.2|6618.2|6626.2|6620.2|6618.7|6612.7|15
1643780400000|2022-02-02 05:40:00|6624.5|6618.5|6628.7|6622.7|6630.2|6624.2|6624.5|6618.5|11
1643780700000|2022-02-02 05:45:00|6629|6623|6630.2|6624.2|6630.4|6624.4|6629|6623|14
1643781000000|2022-02-02 05:50:00|6629.2|6623.2|6627.2|6621.2|6629.2|6623.2|6625.7|6619.7|1
1643781300000|2022-02-02 05:55:00|6628.2|6622.2|6627.4|6621.4|6628.7|6622.7|6626.7|6620.7|1
1643781600000|2022-02-02 06:00:00|6626.7|6620.7|6625.1|6619.1|6628.7|6622.7|6624.7|6618.7|10
1643781900000|2022-02-02 06:05:00|6625.7|6619.7|6621.7|6615.7|6626.7|6620.7|6621.7|6615.7|9
1643782200000|2022-02-02 06:10:00|6622.1|6616.1|6620.7|6614.7|6622.7|6616.7|6618.2|6612.2|31
1643782500000|2022-02-02 06:15:00|6621.2|6615.2|6623.2|6617.2|6623.7|6617.7|6620.7|6614.7|2
1643782800000|2022-02-02 06:20:00|6625.2|6619.2|6621.4|6615.4|6625.2|6619.2|6619.9|6613.9|25
1643783100000|2022-02-02 06:25:00|6620.9|6614.9|6622.4|6616.4|6622.4|6616.4|6619.9|6613.9|7
1643783400000|2022-02-02 06:30:00|6623.4|6617.4|6621.4|6615.4|6623.4|6617.4|6620.4|6614.4|16
1643783700000|2022-02-02 06:35:00|6621.5|6615.5|6620.2|6614.2|6622.5|6616.5|6619.5|6613.5|21
1643784000000|2022-02-02 06:40:00|6622|6616|6624.9|6618.9|6625.5|6619.5|6619.9|6613.9|23
1643784300000|2022-02-02 06:45:00|6624.7|6618.7|6631.7|6625.7|6631.7|6625.7|6624.7|6618.7|27
1643784600000|2022-02-02 06:50:00|6631.5|6625.5|6633.4|6627.4|6635.2|6629.2|6631.2|6625.2|22
1643784900000|2022-02-02 06:55:00|6633.2|6627.2|6633.4|6627.4|6634|6628|6632.7|6626.7|10
1643785200000|2022-02-02 07:00:00|6633|6627|6636.5|6630.5|6637.5|6631.5|6632.4|6626.4|29
1643785500000|2022-02-02 07:05:00|6636.7|6630.7|6639.5|6633.5|6639.5|6633.5|6634.5|6628.5|27
1643785800000|2022-02-02 07:10:00|6639.4|6633.4|6638.5|6632.5|6639.7|6633.7|6636.7|6630.7|21
1643786100000|2022-02-02 07:15:00|6638.7|6632.7|6635.5|6629.5|6639.7|6633.7|6633.5|6627.5|18
1643786400000|2022-02-02 07:20:00|6636.7|6630.7|6634|6628|6636.7|6630.7|6633.9|6627.9|8
1643786700000|2022-02-02 07:25:00|6634.2|6628.2|6635|6629|6635|6629|6632.9|6626.9|10
1643787000000|2022-02-02 07:30:00|6635.2|6629.2|6638|6632|6639.5|6633.5|6634|6628|44
1643787300000|2022-02-02 07:35:00|6637.5|6631.5|6634|6628|6637.5|6631.5|6632.3|6626.3|14
1643787600000|2022-02-02 07:40:00|6633.8|6627.8|6633.5|6627.5|6635|6629|6632.3|6626.3|22
1643787900000|2022-02-02 07:45:00|6633.7|6627.7|6626.5|6620.5|6634|6628|6625|6619|25
1643788200000|2022-02-02 07:50:00|6626.7|6620.7|6626|6620|6629|6623|6625.7|6619.7|8
1643788500000|2022-02-02 07:55:00|6625.5|6619.5|6620|6614|6627|6621|6616|6610|22
1643788800000|2022-02-02 08:00:00|6619.8|6613.8|6614.5|6608.5|6620|6614|6610.5|6604.5|28
1643789100000|2022-02-02 08:05:00|6613.8|6607.8|6618.3|6612.3|6621|6615|6612.5|6606.5|13
1643789400000|2022-02-02 08:10:00|6617.8|6611.8|6611.5|6605.5|6624|6618|6609.8|6603.8|52
1643789700000|2022-02-02 08:15:00|6612|6606|6610|6604|6613|6606|6609.3|6603|20
1643790000000|2022-02-02 08:20:00|6610.5|6604.5|6614.5|6608.5|6616.5|6610.5|6610.5|6604.5|5
1643790300000|2022-02-02 08:25:00|6615|6609|6610.5|6604.5|6616.3|6610.3|6609.5|6603.5|7
1643790600000|2022-02-02 08:30:00|6610.8|6604.8|6619|6613|6620|6614|6610.5|6604.5|11
1643790900000|2022-02-02 08:35:00|6619.5|6613.5|6612|6606|6623|6617|6611.5|6605.5|13
1643791200000|2022-02-02 08:40:00|6612.4|6606.4|6614.5|6608.5|6614.5|6608.5|6610|6604|14
1643791500000|2022-02-02 08:45:00|6614.3|6608.3|6614|6608|6614.3|6608.3|6611|6605|8
1643791800000|2022-02-02 08:50:00|6613|6607|6623.5|6617.5|6624|6618|6612.5|6606.5|64
1643792100000|2022-02-02 08:55:00|6621.5|6615.5|6627|6621|6628|6622|6621|6615|46
1643792400000|2022-02-02 09:00:00|6626.7|6620.7|6632|6626|6633.2|6627.2|6624|6618|54
1643792700000|2022-02-02 09:05:00|6632.2|6626.2|6634.2|6628.2|6635.5|6629.5|6630.5|6624.5|13
1643793000000|2022-02-02 09:10:00|6633.6|6627.6|6636.2|6630.2|6640.7|6634.7|6632.8|6626.8|48
1643793300000|2022-02-02 09:15:00|6636.4|6630.4|6637|6631|6642.5|6636.5|6635.5|6629.5|68
1643793600000|2022-02-02 09:20:00|6637.5|6631.5|6637|6631|6639.5|6633.5|6634.3|6628.3|27
1643793900000|2022-02-02 09:25:00|6636.5|6630.5|6638|6632|6639|6633|6634.3|6628.3|17
1643794200000|2022-02-02 09:30:00|6638.6|6632.6|6639.5|6633.5|6642.5|6636.5|6635.7|6629.7|56
1643794500000|2022-02-02 09:35:00|6638.5|6632.5|6635|6629|6638.5|6632.5|6634.3|6628.3|15
1643794800000|2022-02-02 09:40:00|6634.5|6628.5|6634.5|6628.5|6635.5|6629.5|6632.3|6626.3|23
1643795100000|2022-02-02 09:45:00|6634.3|6628.3|6636.2|6630.2|6636.4|6630.4|6632.3|6626.3|20
1643795400000|2022-02-02 09:50:00|6636.7|6630.7|6634.5|6628.5|6636.7|6630.7|6632.6|6626.6|8
1643795700000|2022-02-02 09:55:00|6634.7|6628.7|6632.9|6626.9|6639.1|6633.1|6632.9|6626.9|63
1643796000000|2022-02-02 10:00:00|6635.9|6629.9|6626.5|6620.5|6636.8|6630.8|6624.5|6618.5|49
1643796300000|2022-02-02 10:05:00|6626.7|6620.7|6620.7|6614.7|6627.7|6621.7|6620.7|6614.7|21
1643796600000|2022-02-02 10:10:00|6617.2|6611.2|6625|6619|6627.7|6621.7|6617.2|6611.2|33
1643796900000|2022-02-02 10:15:00|6625.5|6619.5|6633.4|6627.4|6636.1|6630.1|6623.5|6617.5|50
1643797200000|2022-02-02 10:20:00|6633|6627|6635.4|6629.4|6635.6|6629.6|6632.4|6626.4|12
1643797500000|2022-02-02 10:25:00|6637.6|6631.6|6635.4|6629.4|6640.4|6634.4|6635.4|6629.4|45
1643797800000|2022-02-02 10:30:00|6635.1|6629.1|6630|6624|6635.1|6629.1|6627.3|6621.3|17
1643798100000|2022-02-02 10:35:00|6630.2|6624.2|6635|6629|6635|6629|6629|6623|26
1643798400000|2022-02-02 10:40:00|6634|6628|6632|6626|6635|6629|6629|6623|18
1643798700000|2022-02-02 10:45:00|6631|6625|6631.5|6625.5|6633.5|6627.5|6630.8|6624.8|9
1643799000000|2022-02-02 10:50:00|6630.9|6624.9|6627|6621|6631|6625|6625.5|6619.5|17
1643799300000|2022-02-02 10:55:00|6626.8|6620.8|6629|6623|6630|6624|6626.2|6620.2|8
1643799600000|2022-02-02 11:00:00|6628.5|6622.5|6627|6621|6630|6624|6627|6621|9
1643799900000|2022-02-02 11:05:00|6625|6619|6625|6619|6627.5|6621.5|6622.5|6616.5|8
1643800200000|2022-02-02 11:10:00|6625.2|6619.2|6625|6619|6625.5|6619.5|6622.8|6616.8|5
1643800500000|2022-02-02 11:15:00|6624.7|6618.7|6624|6618|6626|6620|6622.8|6616.8|12
1643800800000|2022-02-02 11:20:00|6624.3|6618.3|6627|6621|6627|6621|6622.9|6616.9|6
1643801100000|2022-02-02 11:25:00|6626.8|6620.8|6626.5|6620.5|6631.2|6625.2|6625|6619|7
1643801400000|2022-02-02 11:30:00|6625.5|6619.5|6637|6631|6654.9|6648.9|6625.5|6619.5|200
1643801700000|2022-02-02 11:35:00|6636.5|6630.5|6636.7|6630.7|6640|6634|6626.4|6620.4|42
1643802000000|2022-02-02 11:40:00|6636.4|6630.4|6636.6|6630.6|6641.2|6635.2|6634.3|6628.3|25
1643802300000|2022-02-02 11:45:00|6638.5|6632.5|6641.6|6635.6|6647.1|6641.1|6638|6632|68
1643802600000|2022-02-02 11:50:00|6641.8|6635.8|6655.7|6649.7|6657.5|6651.5|6641.4|6635.4|96
1643802900000|2022-02-02 11:55:00|6655.9|6649.9|6648.1|6642.1|6656.9|6650.9|6643.3|6637.3|78
1643803200000|2022-02-02 12:00:00|6649.6|6643.6|6651.3|6645.3|6653.1|6647.1|6644.9|6638.9|64
1643803500000|2022-02-02 12:05:00|6649.5|6643.5|6651.4|6645.4|6654.8|6648.8|6647.7|6641.7|52
1643803800000|2022-02-02 12:10:00|6651.1|6645.1|6666.2|6660.2|6666.2|6660.2|6649.4|6643.4|76
1643804100000|2022-02-02 12:15:00|6666.5|6660.5|6655.5|6649.5|6667.1|6661.1|6654.5|6648.5|114
1643804400000|2022-02-02 12:20:00|6655.7|6649.7|6656.6|6650.6|6659.3|6653.3|6652.1|6646.1|32
1643804700000|2022-02-02 12:25:00|6657|6651|6665.8|6659.8|6667.3|6661.3|6652.8|6646.8|66
1643805000000|2022-02-02 12:30:00|6665.6|6659.6|6672.2|6666.2|6684.5|6676.7|6664|6658|158
1643805300000|2022-02-02 12:35:00|6672|6666|6658.7|6652.7|6672|6666|6656.3|6650.3|72
1643805600000|2022-02-02 12:40:00|6658.4|6652.4|6648.3|6642.3|6659.2|6653.2|6647.8|6641.8|111
1643805900000|2022-02-02 12:45:00|6648.5|6642.5|6654|6648|6654|6648|6642.1|6636.1|110
1643806200000|2022-02-02 12:50:00|6654.8|6648.8|6662.5|6656.5|6667|6661|6654.8|6648.8|117
1643806500000|2022-02-02 12:55:00|6662.1|6656.1|6645.5|6639.5|6663.5|6657.5|6644.5|6638.5|181
1643806800000|2022-02-02 13:00:00|6645|6639|6650.1|6644.1|6656.6|6650.6|6640.5|6634.5|154
1643807100000|2022-02-02 13:05:00|6649.1|6643.1|6655|6649|6660.8|6654.8|6645.1|6639.1|110
1643807400000|2022-02-02 13:10:00|6654.5|6648.5|6663.8|6657.8|6674.2|6668.2|6653.6|6647.6|267
1643807700000|2022-02-02 13:15:00|6664.1|6658.1|6679.1|6673.1|6683.1|6677.1|6664.1|6658.1|90
1643808000000|2022-02-02 13:20:00|6679|6673|6666.9|6660.9|6679|6673|6664.8|6658.8|203
1643808300000|2022-02-02 13:25:00|6666.7|6660.7|6662.7|6656.7|6670.2|6664.2|6659.4|6653.4|112
1643808600000|2022-02-02 13:30:00|6662.9|6656.9|6663.9|6657.9|6668.4|6662.4|6659.2|6653.2|79
1643808900000|2022-02-02 13:35:00|6663.6|6657.6|6663.6|6657.6|6670.1|6664.1|6659.7|6653.7|216
1643809200000|2022-02-02 13:40:00|6663.4|6657.4|6673.4|6667.4|6680.3|6674.3|6662.4|6656.4|188
1643812200000|2022-02-02 14:30:00|6665.2|6659.2|6649.4|6643.4|6673.2|6667.2|6621.5|6615.5|1378
1643812500000|2022-02-02 14:35:00|6648.3|6642.3|6631.6|6625.6|6661|6651.7|6628.3|6622.3|732
1643812800000|2022-02-02 14:40:00|6631.1|6625.1|6609.7|6603.7|6632|6626|6608.2|6602.2|675
1643813100000|2022-02-02 14:45:00|6609.2|6603.2|6632|6626|6637.4|6631.4|6599.1|6593.1|574
1643813400000|2022-02-02 14:50:00|6632.5|6626.5|6651.1|6645.1|6651.1|6645.1|6624.4|6618.4|519
1643813700000|2022-02-02 14:55:00|6650.9|6644.9|6625.9|6619.9|6661.9|6655.9|6614.2|6608.2|1011
1643814000000|2022-02-02 15:00:00|6625.4|6619.4|6638.5|6632.5|6644.7|6638.7|6617.2|6611.2|738
1643814300000|2022-02-02 15:05:00|6638.7|6632.7|6632.7|6626.7|6638.7|6632.7|6617.2|6611.2|429
1643814600000|2022-02-02 15:10:00|6632.2|6626.2|6648.4|6642.4|6649.3|6643.3|6628.7|6622.7|452
1643814900000|2022-02-02 15:15:00|6648.1|6642.1|6650.3|6644.3|6654.6|6648.6|6639.6|6633.6|247
1643815200000|2022-02-02 15:20:00|6649.3|6643.3|6632.7|6626.7|6651.3|6645.3|6629.2|6623.2|474
1643815500000|2022-02-02 15:25:00|6632.2|6626.2|6637|6631|6639.7|6633.7|6628.2|6622.2|263
1643815800000|2022-02-02 15:30:00|6636.7|6630.7|6616.2|6610.2|6639.7|6633.7|6614.7|6608.7|309
1643816100000|2022-02-02 15:35:00|6614.7|6608.7|6595.6|6589.6|6617|6611|6590|6584|621
1643816400000|2022-02-02 15:40:00|6595.4|6589.4|6616|6610|6617.5|6611.5|6594.4|6588.4|826
1643816700000|2022-02-02 15:45:00|6615.4|6609.4|6613.7|6607.7|6630.7|6624.7|6613.5|6607.5|777
1643817000000|2022-02-02 15:50:00|6613.2|6607.2|6610.7|6604.7|6619.4|6613.4|6605.5|6599.5|284
1643817300000|2022-02-02 15:55:00|6610.9|6604.9|6609.5|6603.5|6624|6618|6605|6599|287
1643817600000|2022-02-02 16:00:00|6608|6602|6593.8|6587.8|6613.8|6607.8|6592.3|6586.3|357
1643817900000|2022-02-02 16:05:00|6594|6588|6588.6|6582.6|6600.6|6594.6|6585.1|6579.1|1561
1643818200000|2022-02-02 16:10:00|6588.4|6582.4|6599.3|6593.3|6602.9|6596.9|6585.8|6579.8|419
1643818500000|2022-02-02 16:15:00|6599.1|6593.1|6588.2|6582.2|6605|6599|6585.5|6579.5|513
1643818800000|2022-02-02 16:20:00|6587.7|6581.7|6585.6|6579.6|6598.6|6592.6|6580.2|6574.2|395
1643819100000|2022-02-02 16:25:00|6585.4|6579.4|6574|6568|6586.6|6580.6|6573.5|6567.5|297
1643819400000|2022-02-02 16:30:00|6574.2|6568.2|6569.3|6563.3|6581.8|6575.8|6565.7|6559.7|426
1643819700000|2022-02-02 16:35:00|6567.6|6561.6|6570.7|6564.7|6582.2|6576.2|6563.6|6557.6|264
1643820000000|2022-02-02 16:40:00|6570.2|6564.2|6574.8|6568.8|6579.8|6573.8|6567.1|6561.1|261
1643820300000|2022-02-02 16:45:00|6574.1|6568.1|6582.2|6576.2|6583.6|6577.6|6567.3|6561.3|272
1643820600000|2022-02-02 16:50:00|6580|6574|6596.7|6590.7|6597.5|6591.5|6579.7|6573.7|393
1643820900000|2022-02-02 16:55:00|6596.9|6590.9|6593.2|6587.2|6601.7|6595.7|6581.2|6575.2|300
1643821200000|2022-02-02 17:00:00|6592.7|6586.7|6580.1|6574.1|6593|6587|6576.3|6570.3|906
1643821500000|2022-02-02 17:05:00|6579.6|6573.6|6600.9|6594.9|6605.6|6599.6|6579.6|6573.6|226
1643821800000|2022-02-02 17:10:00|6600.3|6594.3|6601.5|6595.5|6609.5|6603.5|6599.1|6593.1|171
1643822100000|2022-02-02 17:15:00|6601.8|6595.8|6579.9|6573.9|6607.7|6601.7|6579.9|6573.9|275
1643822400000|2022-02-02 17:20:00|6580.3|6574.3|6580.8|6574.8|6584.3|6578.3|6574.1|6568.1|217
1643822700000|2022-02-02 17:25:00|6580.3|6574.3|6580.5|6574.5|6587.3|6581.3|6580.3|6574.3|193
1643823000000|2022-02-02 17:30:00|6580|6574|6569.4|6563.4|6580|6574|6561.4|6555.4|259
1643823300000|2022-02-02 17:35:00|6569.7|6563.7|6570.7|6564.7|6575.7|6569.7|6566.7|6560.7|151
1643823600000|2022-02-02 17:40:00|6571.4|6565.4|6579.1|6573.1|6579.1|6573.1|6568.2|6562.2|185
1643823900000|2022-02-02 17:45:00|6578.6|6572.6|6572.6|6566.6|6585.3|6579.3|6571.4|6565.4|167
1643824200000|2022-02-02 17:50:00|6573.1|6567.1|6580.2|6574.2|6586.6|6580.6|6572.6|6566.6|361
1643824500000|2022-02-02 17:55:00|6579.7|6573.7|6581.2|6575.2|6584.6|6578.6|6571.5|6565.5|452
1643824800000|2022-02-02 18:00:00|6580.7|6574.7|6590.8|6584.8|6593.8|6587.8|6578.2|6572.2|509
1643825100000|2022-02-02 18:05:00|6591.3|6585.3|6582.2|6576.2|6595.3|6589.3|6582.2|6576.2|148
1643825400000|2022-02-02 18:10:00|6582.7|6576.7|6601.7|6595.7|6603.2|6597.2|6581.7|6575.7|185
1643825700000|2022-02-02 18:15:00|6601.5|6595.5|6591.2|6585.2|6601.7|6595.7|6591.2|6585.2|79
1643826000000|2022-02-02 18:20:00|6593.2|6587.2|6590.7|6584.7|6597.9|6591.9|6590|6584|115
1643826300000|2022-02-02 18:25:00|6590.2|6584.2|6584.6|6578.6|6591.3|6585.3|6583.1|6577.1|130
1643826600000|2022-02-02 18:30:00|6585.1|6579.1|6584.4|6578.4|6586.6|6580.6|6581.6|6575.6|143
1643826900000|2022-02-02 18:35:00|6584.9|6578.9|6574.4|6568.4|6587.9|6581.9|6573.4|6567.4|213
1643827200000|2022-02-02 18:40:00|6574.7|6568.7|6568.1|6562.1|6575|6569|6561.2|6555.2|255
1643827500000|2022-02-02 18:45:00|6567.8|6561.8|6565.1|6559.1|6572.4|6566.4|6564.6|6558.6|166
1643827800000|2022-02-02 18:50:00|6564.9|6558.9|6572.4|6566.4|6573.1|6567.1|6563.8|6557.8|364
1643828100000|2022-02-02 18:55:00|6572.3|6566.3|6580.6|6574.6|6580.6|6574.6|6569.1|6563.1|214
1643828400000|2022-02-02 19:00:00|6580.3|6574.3|6584.4|6578.4|6588.3|6582.3|6579.1|6573.1|265
1643828700000|2022-02-02 19:05:00|6584.8|6578.8|6595.6|6589.6|6601|6595|6583.8|6577.8|509
1643829000000|2022-02-02 19:10:00|6595.3|6589.3|6600.3|6594.3|6603.6|6597.6|6589.4|6583.4|1176
1643829300000|2022-02-02 19:15:00|6600.6|6594.6|6601.3|6595.3|6603.6|6597.6|6592.8|6586.8|635
1643850000000|2022-02-03 01:00:00|6587.3|6581.3|6593.3|6587.3|6597.2|6591.2|6580.7|6574.7|163
1643850300000|2022-02-03 01:05:00|6593.8|6587.8|6588.3|6582.3|6597.5|6591.5|6587.3|6581.3|36
1643850600000|2022-02-03 01:10:00|6587.8|6581.8|6590.4|6584.4|6592.4|6586.4|6585.3|6579.3|27
1643850900000|2022-02-03 01:15:00|6585.9|6579.9|6582.1|6576.1|6592.6|6586.6|6580.4|6574.4|182
1643851200000|2022-02-03 01:20:00|6581.1|6575.1|6576.3|6570.3|6583.1|6577.1|6573.3|6567.3|99
1643851500000|2022-02-03 01:25:00|6574.8|6568.8|6567.8|6561.8|6574.8|6568.8|6564.8|6558.8|51
1643851800000|2022-02-03 01:30:00|6568|6562|6573.3|6567.3|6576.8|6570.8|6568|6562|20
1643852100000|2022-02-03 01:35:00|6573.5|6567.5|6570.8|6564.8|6574.3|6568.3|6570.8|6564.8|6
1643852400000|2022-02-03 01:40:00|6570.5|6564.5|6567.3|6561.3|6570.5|6564.5|6566.1|6560.1|37
1643852700000|2022-02-03 01:45:00|6566.8|6560.8|6576|6570|6576.5|6570.5|6566.3|6560.3|52
1643853000000|2022-02-03 01:50:00|6575.3|6569.3|6569.8|6563.8|6575.3|6569.3|6568.8|6562.8|16
1643853300000|2022-02-03 01:55:00|6569.6|6563.6|6566.8|6560.8|6569.8|6563.8|6566.8|6560.8|10
1643853600000|2022-02-03 02:00:00|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6565.8|6559.8|7
1643853900000|2022-02-03 02:05:00|6567.8|6561.8|6569.3|6563.3|6569.3|6563.3|6565.8|6559.8|5
1643854200000|2022-02-03 02:10:00|6569.1|6563.1|6568.3|6562.3|6569.1|6563.1|6566.8|6560.8|3
1643854500000|2022-02-03 02:15:00|6568.8|6562.8|6567.8|6561.8|6568.8|6562.8|6567.1|6561.1|5
1643854800000|2022-02-03 02:20:00|6566.8|6560.8|6565.3|6559.3|6567.8|6561.8|6565.3|6559.3|4
1643855100000|2022-02-03 02:25:00|6563.3|6557.3|6562.8|6556.8|6563.8|6557.8|6562.3|6556.3|2
1643855400000|2022-02-03 02:30:00|6563.6|6557.6|6566.8|6560.8|6567.5|6561.5|6563.4|6557.4|15
1643855700000|2022-02-03 02:35:00|6566.3|6560.3|6567.5|6561.5|6567.5|6561.5|6565.8|6559.8|1
1643856000000|2022-02-03 02:40:00|6567.3|6561.3|6554.9|6548.9|6567.5|6561.5|6554.9|6548.9|23
1643856300000|2022-02-03 02:45:00|6555.9|6549.9|6550.6|6544.6|6556.9|6550.9|6541.9|6535.9|23
1643856600000|2022-02-03 02:50:00|6548.1|6542.1|6544.1|6538.1|6550.1|6544.1|6543.1|6537.1|55
1643856900000|2022-02-03 02:55:00|6544.6|6538.6|6546.6|6540.6|6547.6|6541.6|6544.6|6538.6|25
1643857200000|2022-02-03 03:00:00|6546.1|6540.1|6548.1|6542.1|6550.6|6544.6|6546.1|6540.1|31
1643857500000|2022-02-03 03:05:00|6549.1|6543.1|6543.6|6537.6|6549.6|6543.6|6542.6|6536.6|10
1643857800000|2022-02-03 03:10:00|6543.4|6537.4|6544.1|6538.1|6545.9|6539.9|6543.1|6537.1|15
1643858100000|2022-02-03 03:15:00|6543.6|6537.6|6540.6|6534.6|6543.6|6537.6|6540.6|6534.6|5
1643858400000|2022-02-03 03:20:00|6540.9|6534.9|6539.1|6533.1|6542.6|6536.6|6539.1|6533.1|9
1643858700000|2022-02-03 03:25:00|6538.6|6532.6|6540.6|6534.6|6542.1|6536.1|6536.1|6530.1|26
1643859000000|2022-02-03 03:30:00|6540.3|6534.3|6543.4|6537.4|6543.6|6537.6|6539.4|6533.4|39
1643859300000|2022-02-03 03:35:00|6542.9|6536.9|6538.4|6532.4|6544.8|6538.8|6537.4|6531.4|8
1643859600000|2022-02-03 03:40:00|6538.8|6532.8|6540.4|6534.4|6542.4|6536.4|6538.8|6532.8|12
1643859900000|2022-02-03 03:45:00|6540.8|6534.8|6544.6|6538.6|6545.8|6539.8|6540.8|6534.8|27
1643860200000|2022-02-03 03:50:00|6544.1|6538.1|6542.6|6536.6|6544.1|6538.1|6541.6|6535.6|17
1643860500000|2022-02-03 03:55:00|6542.1|6536.1|6541.1|6535.1|6542.1|6536.1|6539.6|6533.6|8
1643860800000|2022-02-03 04:00:00|6539.6|6533.6|6539.6|6533.6|6542.1|6536.1|6539.1|6533.1|14
1643861100000|2022-02-03 04:05:00|6539.3|6533.3|6539.6|6533.6|6539.6|6533.6|6539.1|6533.1|2
1643861400000|2022-02-03 04:10:00|6539.4|6533.4|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|7
1643861700000|2022-02-03 04:15:00|6539.3|6533.3|6540.1|6534.1|6541.1|6535.1|6539.3|6533.3|0
1643862000000|2022-02-03 04:20:00|6539.6|6533.6|6538.8|6532.8|6540.1|6534.1|6538.1|6532.1|4
1643862300000|2022-02-03 04:25:00|6539.8|6533.8|6536.9|6530.9|6540.3|6534.3|6536.9|6530.9|8
1643862600000|2022-02-03 04:30:00|6535.6|6529.6|6533.6|6527.6|6536.1|6530.1|6530.6|6524.6|46
1643862900000|2022-02-03 04:35:00|6533.4|6527.4|6533.4|6527.4|6533.6|6527.6|6530.8|6524.8|51
1643863200000|2022-02-03 04:40:00|6534.7|6528.7|6533.5|6527.5|6535.8|6529.8|6532|6526|13
1643863500000|2022-02-03 04:45:00|6533.1|6527.1|6535.5|6529.5|6536|6530|6533.1|6527.1|6
1643863800000|2022-02-03 04:50:00|6535|6529|6534.1|6528.1|6535|6529|6534|6528|0
1643864100000|2022-02-03 04:55:00|6533.5|6527.5|6528.5|6522.5|6534|6528|6528.5|6522.5|28
1643864400000|2022-02-03 05:00:00|6529.1|6523.1|6528.5|6522.5|6529.6|6523.6|6528.5|6522.5|8
1643864700000|2022-02-03 05:05:00|6528.3|6522.3|6529.5|6523.5|6530|6524|6527.6|6521.6|4
1643865000000|2022-02-03 05:10:00|6529.3|6523.3|6526.5|6520.5|6529.3|6523.3|6526.5|6520.5|4
1643865300000|2022-02-03 05:15:00|6526.1|6520.1|6531|6525|6531|6525|6526|6520|10
1643865900000|2022-02-03 05:25:00|6531.3|6525.3|6532|6526|6532.6|6526.6|6531.3|6525.3|2
1643866200000|2022-02-03 05:30:00|6531|6525|6540|6534|6541|6535|6530.8|6524.8|21
1643866500000|2022-02-03 05:35:00|6539.8|6533.8|6542.5|6536.5|6542.5|6536.5|6538.8|6532.8|2
1643866800000|2022-02-03 05:40:00|6540.6|6534.6|6544.1|6538.1|6545.6|6539.6|6540.5|6534.5|14
1643867100000|2022-02-03 05:45:00|6544|6538|6546|6540|6546.1|6540.1|6544|6538|2
1643867400000|2022-02-03 05:50:00|6546.1|6540.1|6541.5|6535.5|6547|6541|6541.5|6535.5|5
1643867700000|2022-02-03 05:55:00|6542|6536|6540.1|6534.1|6542.1|6536.1|6538|6532|50
1643868000000|2022-02-03 06:00:00|6540.6|6534.6|6536.1|6530.1|6540.6|6534.6|6536.1|6530.1|3
1643868300000|2022-02-03 06:05:00|6536.6|6530.6|6536.1|6530.1|6538.1|6532.1|6535.4|6529.4|10
1643868600000|2022-02-03 06:10:00|6537.1|6531.1|6537.1|6531.1|6538.4|6532.4|6536.1|6530.1|11
1643868900000|2022-02-03 06:15:00|6537.6|6531.6|6537.5|6531.5|6537.6|6531.6|6536.5|6530.5|2
1643869200000|2022-02-03 06:20:00|6540|6534|6542.5|6536.5|6542.5|6536.5|6539|6533|17
1643869500000|2022-02-03 06:25:00|6541|6535|6539|6533|6542|6536|6539|6533|12
1643869800000|2022-02-03 06:30:00|6539.1|6533.1|6535.8|6529.8|6539.5|6533.5|6535.8|6529.8|11
1643870100000|2022-02-03 06:35:00|6535.5|6529.5|6535|6529|6535.5|6529.5|6533.6|6527.6|11
1643870400000|2022-02-03 06:40:00|6534.5|6528.5|6536.5|6530.5|6538|6532|6534.5|6528.5|14
1643870700000|2022-02-03 06:45:00|6536.3|6530.3|6534.5|6528.5|6536.6|6530.6|6534.5|6528.5|13
1643871000000|2022-02-03 06:50:00|6534|6528|6534.5|6528.5|6535.5|6529.5|6533.8|6527.8|12
1643871300000|2022-02-03 06:55:00|6534.3|6528.3|6534.5|6528.5|6535.5|6529.5|6533.3|6527.3|11
1643871600000|2022-02-03 07:00:00|6533.8|6527.8|6535.5|6529.5|6536.5|6530.5|6533.8|6527.8|13
1643871900000|2022-02-03 07:05:00|6535|6529|6525.6|6519.6|6535.5|6529.5|6525.1|6519.1|89
1643872200000|2022-02-03 07:10:00|6525.1|6519.1|6529.2|6523.2|6530.6|6524.6|6525.1|6519.1|56
1643872500000|2022-02-03 07:15:00|6529.4|6523.4|6528.6|6522.6|6529.6|6523.6|6527.9|6521.9|14
1643872800000|2022-02-03 07:20:00|6527.6|6521.6|6530.5|6524.5|6530.5|6524.5|6527.6|6521.6|12
1643873100000|2022-02-03 07:25:00|6530.1|6524.1|6526|6520|6530.5|6524.5|6526|6520|10
1643873400000|2022-02-03 07:30:00|6527|6521|6528.5|6522.5|6535.1|6529.1|6527|6521|37
1643873700000|2022-02-03 07:35:00|6529.5|6523.5|6524.5|6518.5|6529.5|6523.5|6520|6514|134
1643874000000|2022-02-03 07:40:00|6524|6518|6519.3|6513.3|6524.5|6518.5|6519|6513|21
1643874300000|2022-02-03 07:45:00|6520|6514|6518.8|6512.8|6520.8|6514.8|6518.8|6512.8|31
1643874600000|2022-02-03 07:50:00|6519|6513|6515.5|6509.5|6520|6514|6515.5|6509.5|17
1643874900000|2022-02-03 07:55:00|6515.6|6509.6|6517|6511|6517.1|6511.1|6514.6|6508.6|7
1643875200000|2022-02-03 08:00:00|6516.6|6510.6|6516.1|6510.1|6517.1|6511.1|6515.1|6509.1|22
1643875500000|2022-02-03 08:05:00|6516.6|6510.6|6516.6|6510.6|6516.6|6510.6|6514.1|6508.1|31
1643875800000|2022-02-03 08:10:00|6516.5|6510.5|6526.6|6520.6|6527.3|6521.3|6515|6509|57
1643876100000|2022-02-03 08:15:00|6526.3|6520.3|6529.8|6523.8|6534.6|6528.6|6526.3|6520.3|75
1643876400000|2022-02-03 08:20:00|6531|6525|6532.5|6526.5|6534|6528|6529.3|6523.3|36
1643876700000|2022-02-03 08:25:00|6532.3|6526.3|6532.8|6526.8|6538.1|6532.1|6531.3|6525.3|21
1643877000000|2022-02-03 08:30:00|6535.1|6529.1|6528.8|6522.8|6536.5|6530.5|6528.8|6522.8|51
1643877300000|2022-02-03 08:35:00|6529.3|6523.3|6524.8|6518.8|6529.3|6523.3|6521.6|6515.6|47
1643877600000|2022-02-03 08:40:00|6525.3|6519.3|6525.6|6519.6|6528.5|6522.5|6520.8|6514.8|11
1643877900000|2022-02-03 08:45:00|6525.8|6519.8|6525|6519|6529.5|6523.5|6523.8|6517.8|18
1643878200000|2022-02-03 08:50:00|6525.1|6519.1|6533.3|6527.3|6533.3|6527.3|6524.8|6518.8|25
1643878500000|2022-02-03 08:55:00|6533|6527|6530.6|6524.6|6536.8|6530.8|6530.5|6524.5|58
1643878800000|2022-02-03 09:00:00|6530.8|6524.8|6528|6522|6533.4|6527.4|6525.1|6519.1|23
1643879100000|2022-02-03 09:05:00|6528.5|6522.5|6530.5|6524.5|6534.5|6528.5|6526.5|6520.5|21
1643879400000|2022-02-03 09:10:00|6531|6525|6528.5|6522.5|6532|6526|6526.1|6520.1|25
1643879700000|2022-02-03 09:15:00|6528|6522|6526.5|6520.5|6528|6522|6522.5|6516.5|14
1643880000000|2022-02-03 09:20:00|6527|6521|6524|6518|6529.5|6523.5|6523|6517|32
1643880300000|2022-02-03 09:25:00|6524.5|6518.5|6521.5|6515.5|6524.5|6518.5|6519.4|6513.4|10
1643880600000|2022-02-03 09:30:00|6521.3|6515.3|6518|6512|6522|6516|6517|6511|10
1643880900000|2022-02-03 09:35:00|6517.5|6511.5|6515|6509|6519.5|6513.5|6515|6509|20
1643881200000|2022-02-03 09:40:00|6514.1|6508.1|6512|6506|6514.1|6508.1|6506.3|6500.3|81
1643881500000|2022-02-03 09:45:00|6511.8|6505.8|6523|6517|6525.8|6519.8|6511.5|6505.5|42
1643881800000|2022-02-03 09:50:00|6522.8|6516.8|6525.1|6519.1|6527.5|6521.5|6522.3|6516.3|24
1643882100000|2022-02-03 09:55:00|6525.6|6519.6|6528.1|6522.1|6528.1|6522.1|6524.8|6518.8|23
1643882400000|2022-02-03 10:00:00|6528|6522|6524|6518|6528|6522|6524|6518|10
1643882700000|2022-02-03 10:05:00|6525|6519|6528|6522|6528|6522|6522.5|6516.5|17
1643883000000|2022-02-03 10:10:00|6528.3|6522.3|6530.6|6524.6|6531|6525|6526|6520|12
1643883300000|2022-02-03 10:15:00|6530.1|6524.1|6534|6528|6535.1|6529.1|6527.8|6521.8|26
1643883600000|2022-02-03 10:20:00|6534.3|6528.3|6539.8|6533.8|6540.3|6534.3|6529.8|6523.8|23
1643883900000|2022-02-03 10:25:00|6541.3|6535.3|6541.8|6535.8|6544.6|6538.6|6538.8|6532.8|30
1643884200000|2022-02-03 10:30:00|6542.8|6536.8|6538.3|6532.3|6542.8|6536.8|6537.8|6531.8|11
1643884500000|2022-02-03 10:35:00|6538|6532|6532.8|6526.8|6538|6532|6530.3|6524.3|7
1643884800000|2022-02-03 10:40:00|6533.1|6527.1|6526.6|6520.6|6533.1|6527.1|6525.1|6519.1|16
1643885100000|2022-02-03 10:45:00|6527.6|6521.6|6528.1|6522.1|6529.1|6523.1|6524.2|6518.2|21
1643885400000|2022-02-03 10:50:00|6527.8|6521.8|6523.8|6517.8|6529.6|6523.6|6523.8|6517.8|28
1643885700000|2022-02-03 10:55:00|6523.3|6517.3|6530.1|6524.1|6533.1|6527.1|6523.3|6517.3|34
1643886000000|2022-02-03 11:00:00|6529.6|6523.6|6532.6|6526.6|6534.1|6528.1|6529.1|6523.1|28
1643886300000|2022-02-03 11:05:00|6532.1|6526.1|6533.8|6527.8|6537.1|6531.1|6530.6|6524.6|23
1643886600000|2022-02-03 11:10:00|6536.3|6530.3|6535.8|6529.8|6541.3|6535.3|6533.8|6527.8|40
1643886900000|2022-02-03 11:15:00|6535.3|6529.3|6537.8|6531.8|6538.3|6532.3|6533.8|6527.8|25
1643887200000|2022-02-03 11:20:00|6537.5|6531.5|6538.8|6532.8|6539.8|6533.8|6537.3|6531.3|6
1643887500000|2022-02-03 11:25:00|6538.6|6532.6|6537.3|6531.3|6538.6|6532.6|6536.8|6530.8|4
1643887800000|2022-02-03 11:30:00|6536.8|6530.8|6534.3|6528.3|6536.8|6530.8|6532.3|6526.3|12
1643888100000|2022-02-03 11:35:00|6534.8|6528.8|6533.2|6527.2|6543.7|6537.7|6533.2|6527.2|122
1643888400000|2022-02-03 11:40:00|6532.6|6526.6|6530.1|6524.1|6536.7|6530.7|6528.4|6522.4|51
1643888700000|2022-02-03 11:45:00|6530.2|6524.2|6529.6|6523.6|6530.6|6524.6|6527.9|6521.9|32
1643889000000|2022-02-03 11:50:00|6530.1|6524.1|6533.2|6527.2|6534.1|6528.1|6530.1|6524.1|23
1643889300000|2022-02-03 11:55:00|6533.1|6527.1|6528.2|6522.2|6533.2|6527.2|6528.2|6522.2|10
1643889600000|2022-02-03 12:00:00|6528.1|6522.1|6519.9|6513.9|6528.1|6522.1|6519.9|6513.9|73
1643889900000|2022-02-03 12:05:00|6519.7|6513.7|6520.4|6514.4|6520.7|6514.7|6519.7|6513.7|11
1643890200000|2022-02-03 12:10:00|6520.2|6514.2|6522.7|6516.7|6528.7|6522.7|6520.2|6514.2|133
1643890500000|2022-02-03 12:15:00|6519.4|6513.4|6523.3|6517.3|6524|6518|6519.2|6513.2|54
1643890800000|2022-02-03 12:20:00|6523.5|6517.5|6520.2|6514.2|6523.5|6517.5|6520|6514|9
1643891100000|2022-02-03 12:25:00|6520.5|6514.5|6522.7|6516.7|6523.5|6517.5|6520.2|6514.2|13
1643891400000|2022-02-03 12:30:00|6524.9|6518.9|6526.4|6520.4|6528.4|6522.4|6524.9|6518.9|35
1643891700000|2022-02-03 12:35:00|6526.6|6520.6|6527.9|6521.9|6528.9|6522.9|6526.4|6520.4|38
1643892000000|2022-02-03 12:40:00|6528.1|6522.1|6526.2|6520.2|6528.9|6522.9|6525.6|6519.6|34
1643892300000|2022-02-03 12:45:00|6526.1|6520.1|6525.2|6519.2|6527.2|6521.2|6525.2|6519.2|34
1643892600000|2022-02-03 12:50:00|6525.6|6519.6|6521.4|6515.4|6525.6|6519.6|6519.7|6513.7|36
1643892900000|2022-02-03 12:55:00|6521.6|6515.6|6521.6|6515.6|6522.2|6516.2|6517.9|6511.9|46
1643893200000|2022-02-03 13:00:00|6521.1|6515.1|6523.9|6517.9|6528.2|6522.2|6519.9|6513.9|90
1643893500000|2022-02-03 13:05:00|6523.7|6517.7|6522.9|6516.9|6525.1|6519.1|6518.9|6512.9|80
1643893800000|2022-02-03 13:10:00|6524.4|6518.4|6518.2|6512.2|6526.4|6520.4|6517.9|6511.9|58
1643894100000|2022-02-03 13:15:00|6518.1|6512.1|6519.4|6513.4|6519.4|6513.4|6514.9|6508.9|104
1643894400000|2022-02-03 13:20:00|6518.9|6512.9|6514.4|6508.4|6521.2|6515.2|6511.1|6505.1|43
1643894700000|2022-02-03 13:25:00|6514.1|6508.1|6517.7|6511.7|6518.4|6512.4|6512.1|6506.1|58
1643895000000|2022-02-03 13:30:00|6517.9|6511.9|6523.7|6517.7|6525.5|6519.5|6517.9|6511.9|39
1643895300000|2022-02-03 13:35:00|6524|6518|6511.5|6505.5|6524.5|6518.5|6507.5|6501.5|96
1643895600000|2022-02-03 13:40:00|6512|6506|6523|6517|6526.2|6517|6511.5|6505.5|34
1643898600000|2022-02-03 14:30:00|6514.5|6508.5|6514.4|6508.4|6550.8|6544.8|6512.4|6506.4|1285
1643898900000|2022-02-03 14:35:00|6514.9|6508.9|6532.7|6526.7|6538.2|6532.2|6514.9|6508.9|392
1643899200000|2022-02-03 14:40:00|6533|6527|6553.1|6547.1|6554|6548|6533|6527|482
1643899500000|2022-02-03 14:45:00|6552.9|6546.9|6509|6503|6553.1|6547.1|6504|6498|903
1643899800000|2022-02-03 14:50:00|6508.5|6502.5|6512.1|6506.1|6521.6|6515.6|6496.8|6490.8|849
1643900100000|2022-02-03 14:55:00|6511.6|6505.6|6509.5|6503.5|6515|6509|6505.6|6499.6|233
1643900400000|2022-02-03 15:00:00|6509.6|6503.6|6515|6509|6516.6|6510.6|6506|6500|334
1643900700000|2022-02-03 15:05:00|6514.6|6508.6|6522.8|6516.8|6533.1|6527.1|6513.3|6507.3|298
1643901000000|2022-02-03 15:10:00|6519.6|6513.6|6512.6|6506.6|6519.6|6513.6|6504.5|6498.5|477
1643901300000|2022-02-03 15:15:00|6513|6507|6508.6|6502.6|6519|6513|6507.3|6501.3|204
1643901600000|2022-02-03 15:20:00|6508.5|6502.5|6515|6509|6522.6|6516.6|6506.8|6500.8|362
1643901900000|2022-02-03 15:25:00|6515.6|6509.6|6536.3|6530.3|6537.3|6531.3|6510.6|6504.6|286
1643902200000|2022-02-03 15:30:00|6536.1|6530.1|6539|6533|6543.8|6537.8|6532.6|6526.6|489
1643902500000|2022-02-03 15:35:00|6539.5|6533.5|6536.8|6530.8|6544.3|6538.3|6530.1|6524.1|433
1643902800000|2022-02-03 15:40:00|6537|6531|6554|6548|6556|6550|6534.8|6528.8|201
1643903100000|2022-02-03 15:45:00|6554.5|6548.5|6550|6544|6558.1|6552.1|6546|6540|185
1643903400000|2022-02-03 15:50:00|6550.1|6544.1|6594.2|6588.2|6594.5|6588.5|6548.3|6542.3|432
1643903700000|2022-02-03 15:55:00|6594|6588|6591.9|6585.9|6594|6588|6582.9|6576.9|376
1643904000000|2022-02-03 16:00:00|6594.2|6588.2|6582.7|6576.7|6602.9|6596.9|6582.5|6576.5|439
1643904300000|2022-02-03 16:05:00|6583.2|6577.2|6577.4|6571.4|6586|6580|6569.7|6563.7|335
1643904600000|2022-02-03 16:10:00|6577.2|6571.2|6572.5|6566.5|6577.9|6571.9|6566.7|6560.7|192
1643904900000|2022-02-03 16:15:00|6572|6566|6585.4|6579.4|6589.2|6583.2|6570|6564|162
1643905200000|2022-02-03 16:20:00|6584.5|6578.5|6592|6586|6592|6586|6578.7|6572.7|373
1643905500000|2022-02-03 16:25:00|6592.2|6586.2|6590.8|6584.8|6592.5|6586.5|6587.3|6581.3|204
1643905800000|2022-02-03 16:30:00|6590.5|6584.5|6584.3|6578.3|6592.5|6586.5|6582.6|6576.6|167
1643906100000|2022-02-03 16:35:00|6584.1|6578.1|6592.3|6586.3|6594.3|6588.3|6582.1|6576.1|167
1643906400000|2022-02-03 16:40:00|6592.1|6586.1|6571.6|6565.6|6592.3|6586.3|6571|6565|280
1643906700000|2022-02-03 16:45:00|6571.5|6565.5|6573.6|6567.6|6575.1|6569.1|6562.1|6556.1|312
1643907000000|2022-02-03 16:50:00|6573.9|6567.9|6562.1|6556.1|6573.9|6567.9|6559.1|6553.1|200
1643907300000|2022-02-03 16:55:00|6561.8|6555.8|6525.1|6519.1|6564.4|6558.4|6521.1|6515.1|654
1643907600000|2022-02-03 17:00:00|6527.6|6521.6|6519.9|6513.9|6533.3|6527.3|6516.9|6510.9|305
1643907900000|2022-02-03 17:05:00|6518.4|6512.4|6527.1|6521.1|6527.6|6521.6|6517.9|6511.9|180
1643908200000|2022-02-03 17:10:00|6526.7|6520.7|6537|6531|6540|6534|6522.3|6516.3|204
1643908500000|2022-02-03 17:15:00|6537.5|6531.5|6534.5|6528.5|6542.1|6536.1|6530.8|6524.8|216
1643908800000|2022-02-03 17:20:00|6534|6528|6540.6|6534.6|6547.5|6541.5|6532.3|6526.3|178
1643909100000|2022-02-03 17:25:00|6540.8|6534.8|6543.3|6537.3|6547|6541|6537.5|6531.5|120
1643909400000|2022-02-03 17:30:00|6541.8|6535.8|6553.3|6547.3|6553.8|6547.8|6541.3|6535.3|154
1643909700000|2022-02-03 17:35:00|6552.8|6546.8|6556.3|6550.3|6560.3|6554.3|6552.3|6546.3|113
1643910000000|2022-02-03 17:40:00|6557|6551|6555.8|6549.8|6559.3|6553.3|6552.1|6546.1|128
1643910300000|2022-02-03 17:45:00|6555.5|6549.5|6548.3|6542.3|6563.5|6557.5|6547.1|6541.1|159
1643910600000|2022-02-03 17:50:00|6549.5|6543.5|6550|6544|6550.8|6544.8|6547.5|6541.5|174
1643910900000|2022-02-03 17:55:00|6550.5|6544.5|6553.5|6547.5|6554.5|6548.5|6550.5|6544.5|109
1643911200000|2022-02-03 18:00:00|6553.6|6547.6|6557.5|6551.5|6561|6555|6553.3|6547.3|159
1643911500000|2022-02-03 18:05:00|6557.8|6551.8|6562.1|6556.1|6563.5|6557.5|6555.3|6549.3|121
1643911800000|2022-02-03 18:10:00|6561.8|6555.8|6570.3|6564.3|6572|6566|6560.3|6554.3|244
1643912100000|2022-02-03 18:15:00|6569.2|6563.2|6571.3|6565.3|6576.3|6570.3|6569.2|6563.2|153
1643912400000|2022-02-03 18:20:00|6570.8|6564.8|6580.9|6574.9|6585.7|6579.7|6570.8|6564.8|181
1643912700000|2022-02-03 18:25:00|6581.9|6575.9|6578|6572|6584|6578|6578|6572|119
1643913000000|2022-02-03 18:30:00|6578.5|6572.5|6571|6565|6581|6575|6569|6563|153
1643913300000|2022-02-03 18:35:00|6571.5|6565.5|6570|6564|6576|6570|6567.9|6561.9|144
1643913600000|2022-02-03 18:40:00|6570.2|6564.2|6562.4|6556.4|6573|6567|6560|6554|173
1643913900000|2022-02-03 18:45:00|6562.9|6556.9|6560|6554|6564.5|6558.5|6559.4|6553.4|108
1643914200000|2022-02-03 18:50:00|6560.5|6554.5|6566.9|6560.9|6570.9|6564.9|6559.9|6553.9|130
1643914500000|2022-02-03 18:55:00|6566.6|6560.6|6567.6|6561.6|6568.6|6562.6|6564.9|6558.9|221
1643914800000|2022-02-03 19:00:00|6567.4|6561.4|6570|6564|6573.1|6567.1|6566.9|6560.9|403
1643915100000|2022-02-03 19:05:00|6569.7|6563.7|6571.5|6565.5|6571.5|6565.5|6560.4|6554.4|419
1643915400000|2022-02-03 19:10:00|6570.2|6564.2|6574.4|6568.4|6581.5|6575.5|6566.5|6560.5|976
1643915700000|2022-02-03 19:15:00|6574|6568|6563.9|6557.9|6574|6568|6562.9|6556.9|805
1643936400000|2022-02-04 01:00:00|6581.7|6575.7|6596.4|6590.4|6597.4|6591.4|6570|6564|128
1643936700000|2022-02-04 01:05:00|6596.9|6590.9|6590|6584|6599.4|6593.4|6587.4|6581.4|53
1643937000000|2022-02-04 01:10:00|6590.5|6584.5|6602.1|6596.1|6607.5|6601.5|6590.2|6584.2|58
1643937300000|2022-02-04 01:15:00|6602.6|6596.6|6606.4|6600.4|6610.4|6604.4|6601.9|6595.9|88
1643937600000|2022-02-04 01:20:00|6605.4|6599.4|6633.4|6627.4|6639.6|6633.6|6604.9|6598.9|95
1643937900000|2022-02-04 01:25:00|6630.4|6624.4|6618.2|6612.2|6630.4|6624.4|6616.5|6610.5|45
1643938200000|2022-02-04 01:30:00|6618.7|6612.7|6631|6625|6639.1|6633.1|6618.7|6612.7|51
1643938500000|2022-02-04 01:35:00|6631.5|6625.5|6631.4|6625.4|6636.4|6630.4|6623|6617|26
1643938800000|2022-02-04 01:40:00|6630.4|6624.4|6628.9|6622.9|6631|6625|6627.9|6621.9|36
1643939100000|2022-02-04 01:45:00|6628.5|6622.5|6633.5|6627.5|6633.5|6627.5|6625.9|6619.9|28
1643939400000|2022-02-04 01:50:00|6634|6628|6635|6629|6638.5|6632.5|6634|6628|25
1643939700000|2022-02-04 01:55:00|6634.2|6628.2|6627.2|6621.2|6637.5|6631.5|6626.7|6620.7|31
1643940000000|2022-02-04 02:00:00|6627.4|6621.4|6629.9|6623.9|6629.9|6623.9|6625.6|6619.6|43
1643940300000|2022-02-04 02:05:00|6630.1|6624.1|6627.4|6621.4|6631.4|6625.4|6627|6621|14
1643940600000|2022-02-04 02:10:00|6627.9|6621.9|6627.4|6621.4|6629.9|6623.9|6619.2|6613.2|23
1643940900000|2022-02-04 02:15:00|6627.2|6621.2|6623.7|6617.7|6627.9|6621.9|6623.7|6617.7|31
1643941200000|2022-02-04 02:20:00|6624.2|6618.2|6628.2|6622.2|6631.2|6625.2|6624.2|6618.2|24
1643941500000|2022-02-04 02:25:00|6628.7|6622.7|6627.2|6621.2|6629.9|6623.9|6625.7|6619.7|10
1643941800000|2022-02-04 02:30:00|6627.4|6621.4|6632.7|6626.7|6635.2|6629.2|6627.4|6621.4|58
1643942100000|2022-02-04 02:35:00|6633.7|6627.7|6633.1|6627.1|6636.4|6630.4|6631.9|6625.9|29
1643942400000|2022-02-04 02:40:00|6633.2|6627.2|6632.5|6626.5|6636.2|6630.2|6632.5|6626.5|25
1643942700000|2022-02-04 02:45:00|6633|6627|6631.2|6625.2|6633.5|6627.5|6627.5|6621.5|19
1643943000000|2022-02-04 02:50:00|6631.5|6625.5|6634.5|6628.5|6635.2|6629.2|6630|6624|12
1643943300000|2022-02-04 02:55:00|6633.5|6627.5|6633.7|6627.7|6635.5|6629.5|6632.5|6626.5|40
1643943600000|2022-02-04 03:00:00|6633.9|6627.9|6635.7|6629.7|6637.6|6631.6|6633.9|6627.9|24
1643943900000|2022-02-04 03:05:00|6635.5|6629.5|6632.5|6626.5|6635.9|6629.9|6632.5|6626.5|30
1643944200000|2022-02-04 03:10:00|6632.2|6626.2|6626.2|6620.2|6632.2|6626.2|6623.7|6617.7|44
1643944500000|2022-02-04 03:15:00|6625.2|6619.2|6617.4|6611.4|6625.9|6619.9|6616.2|6610.2|40
1643944800000|2022-02-04 03:20:00|6617.9|6611.9|6613|6607|6617.9|6611.9|6609.5|6603.5|75
1643945100000|2022-02-04 03:25:00|6613.5|6607.5|6616.2|6610.2|6618.2|6612.2|6613.5|6607.5|21
1643945400000|2022-02-04 03:30:00|6617.2|6611.2|6614.9|6608.9|6617.2|6611.2|6611.5|6605.5|23
1643945700000|2022-02-04 03:35:00|6614.7|6608.7|6612.2|6606.2|6615.2|6609.2|6610.6|6604.6|22
1643946000000|2022-02-04 03:40:00|6613.2|6607.2|6614.2|6608.2|6614.2|6608.2|6612.7|6606.7|6
1643946300000|2022-02-04 03:45:00|6613.9|6607.9|6610.7|6604.7|6613.9|6607.9|6610.5|6604.5|11
1643946600000|2022-02-04 03:50:00|6610.5|6604.5|6614.2|6608.2|6614.7|6608.7|6610.2|6604.2|19
1643946900000|2022-02-04 03:55:00|6614.5|6608.5|6607.7|6601.7|6614.5|6608.5|6607.2|6601.2|10
1643947200000|2022-02-04 04:00:00|6607.2|6601.2|6603.5|6597.5|6607.7|6601.7|6601|6595|21
1643947500000|2022-02-04 04:05:00|6603|6597|6604.2|6598.2|6605|6599|6603|6597|45
1643947800000|2022-02-04 04:10:00|6603.2|6597.2|6605.2|6599.2|6605.7|6599.7|6602.9|6596.9|4
1643948100000|2022-02-04 04:15:00|6605.6|6599.6|6604.7|6598.7|6605.6|6599.6|6604.7|6598.7|2
1643948400000|2022-02-04 04:20:00|6604.9|6598.9|6607.2|6601.2|6607.2|6601.2|6604.9|6598.9|1
1643948700000|2022-02-04 04:25:00|6607.7|6601.7|6608.2|6602.2|6609.2|6603.2|6607.7|6601.7|0
1643949000000|2022-02-04 04:30:00|6608.7|6602.7|6609.2|6603.2|6609.4|6603.4|6607.7|6601.7|6
1643949300000|2022-02-04 04:35:00|6609.7|6603.7|6607.7|6601.7|6609.9|6603.9|6607|6601|10
1643949600000|2022-02-04 04:40:00|6606.7|6600.7|6606.7|6600.7|6608.9|6602.9|6605.2|6599.2|15
1643949900000|2022-02-04 04:45:00|6606.2|6600.2|6605.9|6599.9|6606.7|6600.7|6603.5|6597.5|12
1643950200000|2022-02-04 04:50:00|6606|6600|6604|6598|6606|6600|6602.5|6596.5|3
1643950500000|2022-02-04 04:55:00|6604.4|6598.4|6603.5|6597.5|6605.9|6599.9|6603|6597|7
1643950800000|2022-02-04 05:00:00|6604|6598|6602|6596|6604.5|6598.5|6602|6596|5
1643951100000|2022-02-04 05:05:00|6602.5|6596.5|6603.5|6597.5|6604|6598|6601.5|6595.5|3
1643951400000|2022-02-04 05:10:00|6603|6597|6594.4|6588.4|6603|6597|6594.4|6588.4|15
1643951700000|2022-02-04 05:15:00|6594.9|6588.9|6599.4|6593.4|6600.4|6594.4|6594.9|6588.9|8
1643952000000|2022-02-04 05:20:00|6598.9|6592.9|6598.4|6592.4|6599|6593|6596.5|6590.5|13
1643952300000|2022-02-04 05:25:00|6599.7|6593.7|6605|6599|6605|6599|6599.7|6593.7|12
1643952600000|2022-02-04 05:30:00|6604.5|6598.5|6600.2|6594.2|6604.9|6598.9|6599|6593|4
1643952900000|2022-02-04 05:35:00|6600.5|6594.5|6604|6598|6604|6598|6600|6594|1
1643953200000|2022-02-04 05:40:00|6603.5|6597.5|6607|6601|6608.7|6602.7|6602.4|6596.4|15
1643953500000|2022-02-04 05:45:00|6607.2|6601.2|6602.5|6596.5|6607.7|6601.7|6602.5|6596.5|16
1643953800000|2022-02-04 05:50:00|6602|6596|6600|6594|6602.7|6596.7|6599.4|6593.4|6
1643954100000|2022-02-04 05:55:00|6599.9|6593.9|6597.5|6591.5|6599.9|6593.9|6596.5|6590.5|2
1643954400000|2022-02-04 06:00:00|6597.4|6591.4|6597.9|6591.9|6598.5|6592.5|6595.5|6589.5|7
1643954700000|2022-02-04 06:05:00|6596.9|6590.9|6597.9|6591.9|6598.5|6592.5|6594.9|6588.9|18
1643955000000|2022-02-04 06:10:00|6597.5|6591.5|6597|6591|6599.5|6593.5|6596.5|6590.5|13
1643955300000|2022-02-04 06:15:00|6597.5|6591.5|6595.5|6589.5|6598.5|6592.5|6595.5|6589.5|5
1643955600000|2022-02-04 06:20:00|6595.4|6589.4|6593.5|6587.5|6595.4|6589.4|6593.5|6587.5|0
1643955900000|2022-02-04 06:25:00|6593|6587|6594|6588|6594|6588|6592.4|6586.4|8
1643956200000|2022-02-04 06:30:00|6594.9|6588.9|6594.2|6588.2|6595.2|6589.2|6594|6588|6
1643956500000|2022-02-04 06:35:00|6594.7|6588.7|6595|6589|6597|6591|6594.4|6588.4|1
1643956800000|2022-02-04 06:40:00|6595.4|6589.4|6599|6593|6600|6594|6594.9|6588.9|5
1643957100000|2022-02-04 06:45:00|6598.5|6592.5|6597.5|6591.5|6600.9|6594.9|6597.5|6591.5|6
1643957400000|2022-02-04 06:50:00|6597.4|6591.4|6596.5|6590.5|6597.4|6591.4|6594.4|6588.4|8
1643957700000|2022-02-04 06:55:00|6596|6590|6597.9|6591.9|6598.7|6592.7|6594.4|6588.4|11
1643958000000|2022-02-04 07:00:00|6598|6592|6600.4|6594.4|6602.5|6596.5|6598|6592|46
1643958300000|2022-02-04 07:05:00|6601|6595|6605.2|6599.2|6606.5|6600.5|6600.2|6594.2|12
1643958600000|2022-02-04 07:10:00|6605|6599|6612.7|6606.7|6612.7|6606.7|6604|6598|30
1643958900000|2022-02-04 07:15:00|6612|6606|6607.5|6601.5|6612.5|6606.5|6606.5|6600.5|9
1643959200000|2022-02-04 07:20:00|6606.9|6600.9|6608.4|6602.4|6608.4|6602.4|6606.9|6600.9|8
1643959500000|2022-02-04 07:25:00|6608.9|6602.9|6606.5|6600.5|6608.9|6602.9|6605.9|6599.9|7
1643959800000|2022-02-04 07:30:00|6606.4|6600.4|6611.5|6605.5|6612|6606|6604.9|6598.9|28
1643960100000|2022-02-04 07:35:00|6611.4|6605.4|6611.5|6605.5|6616|6610|6611|6605|16
1643960400000|2022-02-04 07:40:00|6612.4|6606.4|6612.6|6606.6|6616|6610|6611.5|6605.5|11
1643960700000|2022-02-04 07:45:00|6614.4|6608.4|6619|6613|6619|6613|6613.9|6607.9|13
1643961000000|2022-02-04 07:50:00|6618.7|6612.7|6621|6615|6622|6616|6617.5|6611.5|50
1643961300000|2022-02-04 07:55:00|6621.5|6615.5|6630|6624|6632|6626|6621.5|6615.5|63
1643961600000|2022-02-04 08:00:00|6631.5|6625.5|6633.4|6627.4|6634|6628|6626.5|6620.5|25
1643961900000|2022-02-04 08:05:00|6633.9|6627.9|6625.9|6619.9|6633.9|6627.9|6621.2|6615.2|32
1643962200000|2022-02-04 08:10:00|6625.3|6619.3|6617.7|6611.7|6625.3|6619.3|6616.7|6610.7|15
1643962500000|2022-02-04 08:15:00|6617.2|6611.2|6619.2|6613.2|6623.7|6617.7|6611|6605|26
1643962800000|2022-02-04 08:20:00|6619.4|6613.4|6606.2|6600.2|6619.7|6613.7|6606.2|6600.2|22
1643963100000|2022-02-04 08:25:00|6607.2|6601.2|6607.7|6601.7|6609.7|6603.7|6604.5|6598.5|16
1643963400000|2022-02-04 08:30:00|6611.2|6605.2|6617.2|6611.2|6618.5|6612.5|6609.7|6603.7|18
1643963700000|2022-02-04 08:35:00|6616.7|6610.7|6618.7|6612.7|6620.7|6614.7|6615.5|6609.5|3
1643964000000|2022-02-04 08:40:00|6617.7|6611.7|6620.2|6614.2|6622.4|6616.4|6616.7|6610.7|7
1643964300000|2022-02-04 08:45:00|6619.7|6613.7|6622.9|6616.9|6623.9|6617.9|6618.2|6612.2|13
1643964600000|2022-02-04 08:50:00|6623.4|6617.4|6633.2|6627.2|6633.2|6627.2|6621.7|6615.7|72
1643964900000|2022-02-04 08:55:00|6633.7|6627.7|6642.7|6636.7|6643.6|6637.6|6629|6623|228
1643965200000|2022-02-04 09:00:00|6642.2|6636.2|6630.9|6624.9|6644.6|6638.6|6629.9|6623.9|103
1643965500000|2022-02-04 09:05:00|6631.1|6625.1|6628.7|6622.7|6634.4|6628.4|6628.7|6622.7|10
1643965800000|2022-02-04 09:10:00|6627.9|6621.9|6625.9|6619.9|6628.4|6622.4|6624.2|6618.2|9
1643966100000|2022-02-04 09:15:00|6626.6|6620.6|6624|6618|6631.4|6625.4|6623.4|6617.4|67
1643966400000|2022-02-04 09:20:00|6623.7|6617.7|6619.1|6613.1|6623.7|6617.7|6617.6|6611.6|9
1643966700000|2022-02-04 09:25:00|6619.2|6613.2|6613.7|6607.7|6619.6|6613.6|6612.4|6606.4|24
1643967000000|2022-02-04 09:30:00|6613.9|6607.9|6620.1|6614.1|6620.1|6614.1|6613.2|6607.2|14
1643967300000|2022-02-04 09:35:00|6622.1|6616.1|6626.7|6620.7|6626.7|6620.7|6619.6|6613.6|16
1643967600000|2022-02-04 09:40:00|6626.9|6620.9|6622.7|6616.7|6627.2|6621.2|6620.7|6614.7|42
1643967900000|2022-02-04 09:45:00|6623|6617|6623.2|6617.2|6626.7|6620.7|6621.2|6615.2|13
1643968200000|2022-02-04 09:50:00|6622.9|6616.9|6619.7|6613.7|6623.2|6617.2|6616.9|6610.9|12
1643968500000|2022-02-04 09:55:00|6618.4|6612.4|6628.7|6622.7|6628.7|6622.7|6618.2|6612.2|50
1643968800000|2022-02-04 10:00:00|6628.5|6622.5|6627.4|6621.4|6630.5|6624.5|6627|6621|52
1643969100000|2022-02-04 10:05:00|6627.5|6621.5|6622.5|6616.5|6627.9|6621.9|6621.9|6615.9|53
1643969400000|2022-02-04 10:10:00|6623.5|6617.5|6619.2|6613.2|6626.4|6620.4|6619.2|6613.2|54
1643969700000|2022-02-04 10:15:00|6617.4|6611.4|6623.9|6617.9|6627.6|6621.6|6616.9|6610.9|90
1643970000000|2022-02-04 10:20:00|6622.4|6616.4|6618.4|6612.4|6622.9|6616.9|6617.2|6611.2|10
1643970300000|2022-02-04 10:25:00|6617.9|6611.9|6617.2|6611.2|6620.2|6614.2|6616.4|6610.4|8
1643970600000|2022-02-04 10:30:00|6617|6611|6614.2|6608.2|6617.2|6611.2|6612.5|6606.5|20
1643970900000|2022-02-04 10:35:00|6614.7|6608.7|6615.2|6609.2|6616.2|6610.2|6613.7|6607.7|10
1643971200000|2022-02-04 10:40:00|6616.2|6610.2|6619.9|6613.9|6627.9|6621.9|6613.4|6607.4|30
1643971500000|2022-02-04 10:45:00|6619.7|6613.7|6619.4|6613.4|6620.9|6614.9|6617.9|6611.9|25
1643971800000|2022-02-04 10:50:00|6619.9|6613.9|6620.4|6614.4|6626.9|6620.9|6619.2|6613.2|40
1643972100000|2022-02-04 10:55:00|6620.7|6614.7|6625|6619|6625|6619|6618.9|6612.9|32
1643972400000|2022-02-04 11:00:00|6624.9|6618.9|6623|6617|6629.2|6623.2|6621|6615|81
1643972700000|2022-02-04 11:05:00|6623.5|6617.5|6619|6613|6624.5|6618.5|6617.9|6611.9|37
1643973000000|2022-02-04 11:10:00|6618.5|6612.5|6621.7|6615.7|6624.7|6618.7|6616.5|6610.5|126
1643973300000|2022-02-04 11:15:00|6620.7|6614.7|6627.4|6621.4|6629.5|6623.5|6619.7|6613.7|93
1643973600000|2022-02-04 11:20:00|6627.2|6621.2|6627.5|6621.5|6627.5|6621.5|6622.7|6616.7|39
1643973900000|2022-02-04 11:25:00|6627.2|6621.2|6634.5|6628.5|6638.4|6632.4|6627.2|6621.2|182
1643974200000|2022-02-04 11:30:00|6635|6629|6644.1|6638.1|6644.7|6638.7|6632.5|6626.5|127
1643974500000|2022-02-04 11:35:00|6643.9|6637.9|6641.9|6635.9|6644.2|6638.2|6637.6|6631.6|69
1643974800000|2022-02-04 11:40:00|6640.9|6634.9|6643.6|6637.6|6645.1|6639.1|6638.7|6632.7|60
1643975100000|2022-02-04 11:45:00|6644.1|6638.1|6641.1|6635.1|6647.9|6641.9|6639.7|6633.7|127
1643975400000|2022-02-04 11:50:00|6639.6|6633.6|6646.2|6640.2|6646.9|6640.9|6639.1|6633.1|18
1643975700000|2022-02-04 11:55:00|6646.6|6640.6|6646.6|6640.6|6649.1|6643.1|6642.1|6636.1|67
1643976000000|2022-02-04 12:00:00|6646.7|6640.7|6645.6|6639.6|6653.7|6647.7|6645.6|6639.6|98
1643976300000|2022-02-04 12:05:00|6644.7|6638.7|6648.2|6642.2|6648.7|6642.7|6642.9|6636.9|34
1643976600000|2022-02-04 12:10:00|6647.7|6641.7|6648.2|6642.2|6648.7|6642.7|6643.3|6637.3|23
1643976900000|2022-02-04 12:15:00|6648.1|6642.1|6644.1|6638.1|6648.2|6642.2|6644.1|6638.1|14
1643977200000|2022-02-04 12:20:00|6643.9|6637.9|6639.1|6633.1|6643.9|6637.9|6636.7|6630.7|68
1643977500000|2022-02-04 12:25:00|6639.2|6633.2|6645.6|6639.6|6646.9|6640.9|6638.1|6632.1|27
1643977800000|2022-02-04 12:30:00|6645.4|6639.4|6651.1|6645.1|6653.2|6647.2|6643.6|6637.6|93
1643978100000|2022-02-04 12:35:00|6650.6|6644.6|6645.1|6639.1|6651.1|6645.1|6645.1|6639.1|5
1643978400000|2022-02-04 12:40:00|6645.2|6639.2|6646.2|6640.2|6651.2|6645.2|6645.2|6639.2|21
1643978700000|2022-02-04 12:45:00|6646|6640|6647.2|6641.2|6649.4|6643.4|6644.9|6638.9|32
1643979000000|2022-02-04 12:50:00|6648.9|6642.9|6645.2|6639.2|6648.9|6642.9|6644.9|6638.9|26
1643979300000|2022-02-04 12:55:00|6644.9|6638.9|6640.9|6634.9|6646.2|6640.2|6639.1|6633.1|20
1643979600000|2022-02-04 13:00:00|6641.1|6635.1|6633.4|6627.4|6643.4|6637.4|6632.9|6626.9|50
1643979900000|2022-02-04 13:05:00|6632.9|6626.9|6624.4|6618.4|6634.2|6628.2|6622.5|6616.5|85
1643980200000|2022-02-04 13:10:00|6622.4|6616.4|6632.5|6626.5|6634|6628|6617.9|6611.9|105
1643980500000|2022-02-04 13:15:00|6632.4|6626.4|6627.9|6621.9|6632.4|6626.4|6624.7|6618.7|30
1643980800000|2022-02-04 13:20:00|6627.2|6621.2|6627|6621|6631.4|6625.4|6625.9|6619.9|21
1643981100000|2022-02-04 13:25:00|6626.7|6620.7|6635.5|6629.5|6636.9|6630.9|6624.5|6618.5|32
1643981400000|2022-02-04 13:30:00|6634|6628|6613|6607|6635.9|6628|6607.2|6601.2|170
1643981700000|2022-02-04 13:35:00|6610.5|6604.5|6598.2|6592.2|6622.5|6616.5|6598.2|6592.2|123
1643982000000|2022-02-04 13:40:00|6598.7|6592.7|6608.2|6593.2|6608.2|6601.2|6595.2|6589.2|180
1643985000000|2022-02-04 14:30:00|6604.4|6598.4|6593.2|6587.2|6618.4|6612.4|6587.9|6581.9|874
1643985300000|2022-02-04 14:35:00|6592.7|6586.7|6635.4|6629.4|6640.1|6634.1|6589.7|6583.7|719
1643985600000|2022-02-04 14:40:00|6634.9|6628.9|6637.7|6631.7|6643.1|6637.1|6634.5|6628.5|709
1643985900000|2022-02-04 14:45:00|6638.7|6632.7|6623.4|6617.4|6639|6633|6613.5|6607.5|810
1643986200000|2022-02-04 14:50:00|6624.4|6618.4|6594|6588|6624.4|6618.4|6592|6586|537
1643986500000|2022-02-04 14:55:00|6596|6590|6595.7|6589.7|6602|6596|6589.2|6583.2|498
1643986800000|2022-02-04 15:00:00|6595.4|6589.4|6587|6581|6600.2|6594.2|6587|6581|373
1643987100000|2022-02-04 15:05:00|6587.3|6581.3|6564.6|6558.6|6587.3|6581.3|6556.8|6550.8|847
1643987400000|2022-02-04 15:10:00|6564.1|6558.1|6561.5|6555.5|6571.3|6565.3|6558.1|6552.1|616
1643987700000|2022-02-04 15:15:00|6563.5|6557.5|6569.6|6563.6|6570.6|6564.6|6559.5|6553.5|272
1643988000000|2022-02-04 15:20:00|6569.1|6563.1|6559|6553|6572.5|6566.5|6557.8|6551.8|537
1643988300000|2022-02-04 15:25:00|6559.5|6553.5|6543|6537|6560.5|6554.5|6541|6535|482
1643988600000|2022-02-04 15:30:00|6543.1|6537.1|6556|6550|6562.6|6556.6|6540.5|6534.5|386
1643988900000|2022-02-04 15:35:00|6555.6|6549.6|6545.6|6539.6|6560.6|6554.6|6540.6|6534.6|510
1643989200000|2022-02-04 15:40:00|6544.6|6538.6|6540.6|6534.6|6545.2|6539.2|6539.5|6533.5|402
1643989500000|2022-02-04 15:45:00|6540.5|6534.5|6529.6|6523.6|6540.5|6534.5|6529.1|6523.1|403
1643989800000|2022-02-04 15:50:00|6530.3|6524.3|6531.3|6525.3|6536.6|6530.6|6527.1|6521.1|247
1643990100000|2022-02-04 15:55:00|6531.1|6525.1|6531.8|6525.8|6537.1|6531.1|6525.1|6519.1|219
1643990400000|2022-02-04 16:00:00|6531.6|6525.6|6528.3|6522.3|6532.3|6526.3|6525.1|6519.1|598
1643990700000|2022-02-04 16:05:00|6527.8|6521.8|6518.6|6512.6|6527.8|6521.8|6518.1|6512.1|218
1643991000000|2022-02-04 16:10:00|6516.6|6510.6|6520.8|6514.8|6521.8|6515.8|6510.8|6504.8|328
1643991300000|2022-02-04 16:15:00|6520.6|6514.6|6523.8|6517.8|6527.8|6521.8|6520.6|6514.6|239
1643991600000|2022-02-04 16:20:00|6522.3|6516.3|6526|6520|6528.3|6522.3|6519.8|6513.8|235
1643991900000|2022-02-04 16:25:00|6527.6|6521.6|6543|6537|6543|6537|6526|6520|278
1643992200000|2022-02-04 16:30:00|6543.3|6537.3|6547.8|6541.8|6551.3|6545.3|6537.8|6531.8|216
1643992500000|2022-02-04 16:35:00|6548.1|6542.1|6552.3|6546.3|6558.5|6552.5|6535.5|6529.5|659
1643992800000|2022-02-04 16:40:00|6552|6546|6574.3|6568.3|6576.8|6570.8|6551.5|6545.5|311
1643993100000|2022-02-04 16:45:00|6573.8|6567.8|6565.2|6559.2|6574.3|6568.3|6560.8|6554.8|260
1643993400000|2022-02-04 16:50:00|6565|6559|6557.7|6551.7|6565|6559|6556|6550|119
1643993700000|2022-02-04 16:55:00|6558.2|6552.2|6562.3|6556.3|6565.2|6559.2|6555.2|6549.2|264
1643994000000|2022-02-04 17:00:00|6561.5|6555.5|6560.5|6554.5|6563.5|6557.5|6549.5|6543.5|182
1643994300000|2022-02-04 17:05:00|6559.5|6553.5|6553.7|6547.7|6559.5|6553.5|6549.8|6543.8|275
1643994600000|2022-02-04 17:10:00|6553.5|6547.5|6557.7|6551.7|6563.3|6557.3|6551.2|6545.2|228
1643994900000|2022-02-04 17:15:00|6557.5|6551.5|6553.7|6547.7|6559|6553|6552.8|6546.8|258
1643995200000|2022-02-04 17:20:00|6553.5|6547.5|6556|6550|6557.2|6551.2|6549.5|6543.5|260
1643995500000|2022-02-04 17:25:00|6556.2|6550.2|6557.5|6551.5|6558.3|6552.3|6551.2|6545.2|182
1643995800000|2022-02-04 17:30:00|6557|6551|6532.3|6526.3|6560|6554|6532|6526|151
1643996100000|2022-02-04 17:35:00|6532|6526|6536|6530|6536|6530|6529.5|6523.5|226
1643996400000|2022-02-04 17:40:00|6536.2|6530.2|6533.3|6527.3|6541|6535|6533.3|6527.3|220
1643996700000|2022-02-04 17:45:00|6533.5|6527.5|6530.1|6524.1|6537.6|6531.6|6530.1|6524.1|377
1643997000000|2022-02-04 17:50:00|6531.5|6525.5|6527.5|6521.5|6532.1|6526.1|6525.1|6519.1|252
1643997300000|2022-02-04 17:55:00|6527.3|6521.3|6526.1|6520.1|6534.1|6528.1|6525.5|6519.5|154
1643997600000|2022-02-04 18:00:00|6526.6|6520.6|6521.6|6515.6|6526.6|6520.6|6521.1|6515.1|203
1643997900000|2022-02-04 18:05:00|6522.1|6516.1|6534.1|6528.1|6534.1|6528.1|6522|6516|214
1643998200000|2022-02-04 18:10:00|6533.8|6527.8|6538.1|6532.1|6539.8|6533.8|6531.1|6525.1|154
1643998500000|2022-02-04 18:15:00|6538|6532|6535.3|6529.3|6540.6|6534.6|6534.1|6528.1|228
1643998800000|2022-02-04 18:20:00|6535|6529|6537.8|6531.8|6539.5|6533.5|6533.1|6527.1|135
1643999100000|2022-02-04 18:25:00|6539.8|6533.8|6541.3|6535.3|6542.5|6536.5|6539.8|6533.8|201
1643999400000|2022-02-04 18:30:00|6541.5|6535.5|6532.5|6526.5|6542.5|6536.5|6532.5|6526.5|125
1643999700000|2022-02-04 18:35:00|6532.3|6526.3|6527.3|6521.3|6532.3|6526.3|6522.8|6516.8|238
1644000000000|2022-02-04 18:40:00|6527.1|6521.1|6532.8|6526.8|6533.3|6527.3|6526.8|6520.8|117
1644000300000|2022-02-04 18:45:00|6532|6526|6523.1|6517.1|6532|6526|6520.1|6514.1|193
1644000600000|2022-02-04 18:50:00|6523|6517|6522.6|6516.6|6526.5|6520.5|6520.1|6514.1|149
1644000900000|2022-02-04 18:55:00|6524|6518|6529.6|6523.6|6531.6|6525.6|6521|6515|212
1644001200000|2022-02-04 19:00:00|6530.1|6524.1|6537|6531|6538.5|6532.5|6525.6|6519.6|431
1644001500000|2022-02-04 19:05:00|6537.1|6531.1|6540.6|6534.6|6541.1|6535.1|6532.3|6526.3|456
1644001800000|2022-02-04 19:10:00|6540.5|6534.5|6539.6|6533.6|6545.1|6539.1|6537.1|6531.1|1456
1644002100000|2022-02-04 19:15:00|6539.8|6533.8|6550.8|6544.8|6550.8|6544.8|6538.1|6532.1|461
1644195600000|2022-02-07 01:00:00|6613|6607|6636|6630|6637.5|6631.5|6613|6607|427
1644195900000|2022-02-07 01:05:00|6636.5|6630.5|6616.1|6610.1|6638|6632|6615.1|6609.1|388
1644196200000|2022-02-07 01:10:00|6615.6|6609.6|6630.1|6624.1|6634|6628|6614.6|6608.6|256
1644196500000|2022-02-07 01:15:00|6630.3|6624.3|6627.1|6621.1|6636|6630|6625.6|6619.6|167
1644196800000|2022-02-07 01:20:00|6627.6|6621.6|6637.6|6631.6|6650.6|6644.6|6624.5|6618.5|565
1644197100000|2022-02-07 01:25:00|6637.8|6631.8|6627.1|6621.1|6642.5|6636.5|6624.3|6618.3|125
1644197400000|2022-02-07 01:30:00|6627.8|6621.8|6626.8|6620.8|6634|6628|6624.8|6618.8|276
1644197700000|2022-02-07 01:35:00|6626.3|6620.3|6639.7|6633.7|6640.7|6634.7|6625.8|6619.8|47
1644198000000|2022-02-07 01:40:00|6639.2|6633.2|6638.2|6632.2|6639.3|6633.3|6632.6|6626.6|21
1644198300000|2022-02-07 01:45:00|6637.7|6631.7|6635.3|6629.3|6637.8|6631.8|6633.7|6627.7|11
1644198600000|2022-02-07 01:50:00|6635|6629|6638.8|6632.8|6639.3|6633.3|6634.2|6628.2|24
1644198900000|2022-02-07 01:55:00|6637.7|6631.7|6640.1|6634.1|6644.2|6638.2|6637.1|6631.1|51
1644199200000|2022-02-07 02:00:00|6640|6634|6634.7|6628.7|6640|6634|6633.7|6627.7|51
1644199500000|2022-02-07 02:05:00|6635.3|6629.3|6632.3|6626.3|6636|6630|6629.8|6623.8|25
1644199800000|2022-02-07 02:10:00|6631.8|6625.8|6635.3|6629.3|6635.8|6629.8|6629.8|6623.8|12
1644200100000|2022-02-07 02:15:00|6633.8|6627.8|6634.3|6628.3|6634.7|6628.7|6631.7|6625.7|8
1644200400000|2022-02-07 02:20:00|6633.8|6627.8|6632.7|6626.7|6634.8|6628.8|6632.2|6626.2|5
1644200700000|2022-02-07 02:25:00|6632.3|6626.3|6631.7|6625.7|6634.3|6628.3|6631.7|6625.7|27
1644201000000|2022-02-07 02:30:00|6631.8|6625.8|6634.3|6628.3|6636.7|6630.7|6631.7|6625.7|65
1644201300000|2022-02-07 02:35:00|6633.8|6627.8|6634.8|6628.8|6635.3|6629.3|6632.8|6626.8|10
1644201600000|2022-02-07 02:40:00|6634.7|6628.7|6638.8|6632.8|6641.3|6635.3|6633.9|6627.9|97
1644201900000|2022-02-07 02:45:00|6638.5|6632.5|6632.2|6626.2|6638.8|6632.8|6631.7|6625.7|30
1644202200000|2022-02-07 02:50:00|6631.7|6625.7|6630.3|6624.3|6632.7|6626.7|6628.5|6622.5|89
1644202500000|2022-02-07 02:55:00|6629.5|6623.5|6613|6607|6629.5|6623.5|6612.4|6606.4|73
1644202800000|2022-02-07 03:00:00|6613.4|6607.4|6611.7|6605.7|6616|6610|6609|6603|11
1644203100000|2022-02-07 03:05:00|6611.8|6605.8|6615.5|6609.5|6622.3|6616.3|6609.5|6603.5|58
1644203400000|2022-02-07 03:10:00|6615|6609|6612.3|6606.3|6617.5|6611.5|6608.3|6602.3|35
1644203700000|2022-02-07 03:15:00|6613.3|6607.3|6608.8|6602.8|6614.3|6608.3|6608.3|6602.3|23
1644204000000|2022-02-07 03:20:00|6610.3|6604.3|6605.3|6599.3|6610.3|6604.3|6601.3|6595.3|49
1644204300000|2022-02-07 03:25:00|6605.1|6599.1|6604.8|6598.8|6607.6|6601.6|6604.8|6598.8|34
1644204600000|2022-02-07 03:30:00|6604.6|6598.6|6606.3|6600.3|6606.8|6600.8|6604.1|6598.1|3
1644204900000|2022-02-07 03:35:00|6608.1|6602.1|6612|6606|6612.6|6606.6|6608.1|6602.1|5
1644205200000|2022-02-07 03:40:00|6610.8|6604.8|6607.8|6601.8|6611.5|6605.5|6607.8|6601.8|4
1644205500000|2022-02-07 03:45:00|6607.3|6601.3|6611.7|6605.7|6611.8|6605.8|6606.7|6600.7|31
1644205800000|2022-02-07 03:50:00|6611.8|6605.8|6612.3|6606.3|6613|6607|6611.2|6605.2|12
1644206100000|2022-02-07 03:55:00|6611.8|6605.8|6611.3|6605.3|6612.3|6606.3|6608.8|6602.8|7
1644206400000|2022-02-07 04:00:00|6610.9|6604.9|6608.8|6602.8|6610.9|6604.9|6608.3|6602.3|4
1644206700000|2022-02-07 04:05:00|6608.7|6602.7|6608.8|6602.8|6609.5|6603.5|6607.8|6601.8|3
1644207000000|2022-02-07 04:10:00|6607.3|6601.3|6607.3|6601.3|6607.8|6601.8|6606.7|6600.7|2
1644207300000|2022-02-07 04:15:00|6608|6602|6608.3|6602.3|6609.5|6603.5|6608|6602|1
1644207600000|2022-02-07 04:20:00|6607.3|6601.3|6608.3|6602.3|6608.8|6602.8|6607.3|6601.3|4
1644207900000|2022-02-07 04:25:00|6607.8|6601.8|6607.3|6601.3|6607.8|6601.8|6606.7|6600.7|3
1644208200000|2022-02-07 04:30:00|6607.5|6601.5|6606.2|6600.2|6607.8|6601.8|6606.2|6600.2|9
1644208500000|2022-02-07 04:35:00|6606.3|6600.3|6605.8|6599.8|6606.3|6600.3|6605.2|6599.2|1
1644208800000|2022-02-07 04:40:00|6606.2|6600.2|6606.3|6600.3|6606.8|6600.8|6605.7|6599.7|4
1644209100000|2022-02-07 04:45:00|6606.2|6600.2|6607.3|6601.3|6607.3|6601.3|6606.2|6600.2|1
1644209400000|2022-02-07 04:50:00|6607|6601|6607.3|6601.3|6607.8|6601.8|6606.7|6600.7|2
1644209700000|2022-02-07 04:55:00|6607.8|6601.8|6608|6602|6608|6602|6607.8|6601.8|1
1644210000000|2022-02-07 05:00:00|6608.5|6602.5|6608|6602|6608.5|6602.5|6605.3|6599.3|6
1644210300000|2022-02-07 05:05:00|6608.5|6602.5|6607.3|6601.3|6608.5|6602.5|6607.3|6601.3|1
1644210600000|2022-02-07 05:10:00|6607|6601|6608.5|6602.5|6608.5|6602.5|6606.3|6600.3|4
1644210900000|2022-02-07 05:15:00|6607.5|6601.5|6606.3|6600.3|6607.5|6601.5|6606.3|6600.3|1
1644211200000|2022-02-07 05:20:00|6606.8|6600.8|6607.3|6601.3|6608|6602|6606.3|6600.3|1
1644211500000|2022-02-07 05:25:00|6607.5|6601.5|6608.2|6602.2|6608.3|6602.3|6606.7|6600.7|0
1644211800000|2022-02-07 05:30:00|6608.3|6602.3|6611.6|6605.6|6615.8|6609.8|6606.3|6600.3|56
1644212100000|2022-02-07 05:35:00|6611.5|6605.5|6609.3|6603.3|6611.5|6605.5|6606.5|6600.5|4
1644212400000|2022-02-07 05:40:00|6608.8|6602.8|6607|6601|6608.8|6602.8|6604.3|6598.3|11
1644212700000|2022-02-07 05:45:00|6606.8|6600.8|6608|6602|6609.5|6603.5|6606|6600|4
1644213000000|2022-02-07 05:50:00|6607.7|6601.7|6604.4|6598.4|6607.7|6601.7|6603.8|6597.8|2
1644213300000|2022-02-07 05:55:00|6604.7|6598.7|6596.5|6590.5|6605|6599|6596.2|6590.2|21
1644213600000|2022-02-07 06:00:00|6597.2|6591.2|6589|6583|6597.8|6591.8|6588|6582|45
1644213900000|2022-02-07 06:05:00|6590|6584|6584|6578|6591|6585|6583.9|6577.9|9
1644214200000|2022-02-07 06:10:00|6583.7|6577.7|6586.5|6580.5|6587|6581|6582.4|6576.4|6
1644214500000|2022-02-07 06:15:00|6586.4|6580.4|6592.5|6586.5|6592.5|6586.5|6585|6579|13
1644214800000|2022-02-07 06:20:00|6592.4|6586.4|6590|6584|6592.5|6586.5|6588|6582|2
1644215100000|2022-02-07 06:25:00|6589.3|6583.3|6583|6577|6590|6584|6583|6577|31
1644215400000|2022-02-07 06:30:00|6582.5|6576.5|6588.5|6582.5|6591|6585|6582.5|6576.5|16
1644215700000|2022-02-07 06:35:00|6588.2|6582.2|6584|6578|6588.2|6582.2|6582|6576|7
1644216000000|2022-02-07 06:40:00|6583.9|6577.9|6589.5|6583.5|6590|6584|6582|6576|24
1644216300000|2022-02-07 06:45:00|6589.2|6583.2|6588.5|6582.5|6589.5|6583.5|6582.9|6576.9|18
1644216600000|2022-02-07 06:50:00|6589.5|6583.5|6591|6585|6591|6585|6585|6579|5
1644216900000|2022-02-07 06:55:00|6590.9|6584.9|6573.4|6567.4|6590.9|6584.9|6573.2|6567.2|32
1644217200000|2022-02-07 07:00:00|6573.9|6567.9|6581.2|6575.2|6581.2|6575.2|6567.5|6561.5|45
1644217500000|2022-02-07 07:05:00|6579.7|6573.7|6572.9|6566.9|6580.8|6574.8|6572.9|6566.9|33
1644217800000|2022-02-07 07:10:00|6573.3|6567.3|6559.9|6553.9|6573.9|6567.9|6555.5|6549.5|116
1644218100000|2022-02-07 07:15:00|6560.6|6554.6|6561.4|6555.4|6565.5|6559.5|6559.4|6553.4|45
1644218400000|2022-02-07 07:20:00|6561.9|6555.9|6564|6558|6568.4|6562.4|6561.9|6555.9|18
1644218700000|2022-02-07 07:25:00|6564.3|6558.3|6556.7|6550.7|6571.1|6565.1|6556.7|6550.7|39
1644219000000|2022-02-07 07:30:00|6556.8|6550.8|6567.7|6561.7|6573.2|6567.2|6556.8|6550.8|96
1644219300000|2022-02-07 07:35:00|6569.3|6563.3|6564.2|6558.2|6572.7|6566.7|6564.2|6558.2|41
1644219600000|2022-02-07 07:40:00|6564.7|6558.7|6559|6553|6565.2|6559.2|6558.7|6552.7|23
1644219900000|2022-02-07 07:45:00|6560.5|6554.5|6559.7|6553.7|6561.7|6555.7|6557.9|6551.9|58
1644220200000|2022-02-07 07:50:00|6560.2|6554.2|6543.4|6537.4|6562|6556|6538.9|6532.9|90
1644220500000|2022-02-07 07:55:00|6542.9|6536.9|6545|6539|6545.9|6539.9|6513.5|6507.5|449
1644220800000|2022-02-07 08:00:00|6545.2|6539.2|6541.9|6535.9|6546.7|6540.7|6540.5|6534.5|115
1644221100000|2022-02-07 08:05:00|6542|6536|6537.4|6531.4|6542.5|6536.5|6532.9|6526.9|24
1644221400000|2022-02-07 08:10:00|6537.9|6531.9|6538.2|6532.2|6543.9|6537.9|6536.9|6530.9|30
1644221700000|2022-02-07 08:15:00|6538.1|6532.1|6532.2|6526.2|6538.1|6532.1|6528.9|6522.9|32
1644222000000|2022-02-07 08:20:00|6532.4|6526.4|6541.9|6535.9|6546.4|6540.4|6531.7|6525.7|74
1644222300000|2022-02-07 08:25:00|6541.4|6535.4|6534.7|6528.7|6542.4|6536.4|6534.2|6528.2|18
1644222600000|2022-02-07 08:30:00|6534.2|6528.2|6535.9|6529.9|6538.2|6532.2|6534.2|6528.2|22
1644222900000|2022-02-07 08:35:00|6535.2|6529.2|6534.4|6528.4|6537.4|6531.4|6533.4|6527.4|48
1644223200000|2022-02-07 08:40:00|6533.9|6527.9|6539.4|6533.4|6541.2|6535.2|6533.9|6527.9|13
1644223500000|2022-02-07 08:45:00|6539.2|6533.2|6547.4|6541.4|6549.7|6543.7|6538|6532|129
1644223800000|2022-02-07 08:50:00|6547|6541|6551.9|6545.9|6552.9|6546.9|6545.9|6539.9|30
1644224100000|2022-02-07 08:55:00|6551.7|6545.7|6550.9|6544.9|6554.7|6548.7|6549|6543|47
1644224400000|2022-02-07 09:00:00|6550.4|6544.4|6555.5|6549.5|6555.5|6549.5|6549.4|6543.4|53
1644224700000|2022-02-07 09:05:00|6555.4|6549.4|6554.4|6548.4|6555.5|6549.5|6549.9|6543.9|41
1644225000000|2022-02-07 09:10:00|6554.5|6548.5|6544.4|6538.4|6559|6553|6543.9|6537.9|43
1644225300000|2022-02-07 09:15:00|6544.9|6538.9|6552.4|6546.4|6552.9|6546.9|6544.4|6538.4|14
1644225600000|2022-02-07 09:20:00|6553.4|6547.4|6547.4|6541.4|6557.7|6551.7|6546.4|6540.4|26
1644225900000|2022-02-07 09:25:00|6547.5|6541.5|6544.6|6538.6|6549.9|6543.9|6542.7|6536.7|33
1644226200000|2022-02-07 09:30:00|6544.2|6538.2|6543.9|6537.9|6550.1|6544.1|6541.4|6535.4|47
1644226500000|2022-02-07 09:35:00|6543.6|6537.6|6532.2|6526.2|6543.6|6537.6|6531.2|6525.2|43
1644226800000|2022-02-07 09:40:00|6532.1|6526.1|6523.2|6517.2|6532.1|6526.1|6522.2|6516.2|40
1644227100000|2022-02-07 09:45:00|6522.9|6516.9|6523.9|6517.9|6526.7|6520.7|6520.6|6514.6|22
1644227400000|2022-02-07 09:50:00|6523.4|6517.4|6525.1|6519.1|6525.6|6519.6|6522.2|6516.2|28
1644227700000|2022-02-07 09:55:00|6524.9|6518.9|6533.1|6527.1|6533.4|6527.4|6524.6|6518.6|27
1644228000000|2022-02-07 10:00:00|6533.6|6527.6|6529.4|6523.4|6534.3|6528.3|6529|6523|24
1644228300000|2022-02-07 10:05:00|6528.6|6522.6|6524.7|6518.7|6530.1|6524.1|6524.4|6518.4|5
1644228600000|2022-02-07 10:10:00|6525.1|6519.1|6527.2|6521.2|6527.9|6521.9|6524.6|6518.6|26
1644228900000|2022-02-07 10:15:00|6526.2|6520.2|6528.4|6522.4|6528.4|6522.4|6525.4|6519.4|2
1644229200000|2022-02-07 10:20:00|6528.9|6522.9|6530.4|6524.4|6533.4|6527.4|6528.4|6522.4|13
1644229500000|2022-02-07 10:25:00|6529.7|6523.7|6535.7|6529.7|6536.4|6530.4|6529|6523|26
1644229800000|2022-02-07 10:30:00|6535.2|6529.2|6539.4|6533.4|6540|6534|6533.9|6527.9|20
1644230100000|2022-02-07 10:35:00|6539.2|6533.2|6537.4|6531.4|6539.2|6533.2|6533.7|6527.7|21
1644230400000|2022-02-07 10:40:00|6537.7|6531.7|6538.4|6532.4|6541.9|6535.9|6536.9|6530.9|215
1644230700000|2022-02-07 10:45:00|6538.5|6532.5|6538.4|6532.4|6539.4|6533.4|6536.5|6530.5|15
1644231000000|2022-02-07 10:50:00|6538.2|6532.2|6538.7|6532.7|6539.7|6533.7|6536.6|6530.6|33
1644231300000|2022-02-07 10:55:00|6538.4|6532.4|6541.9|6535.9|6543|6537|6537.2|6531.2|43
1644231600000|2022-02-07 11:00:00|6542|6536|6548.2|6542.2|6548.2|6542.2|6540.4|6534.4|26
1644231900000|2022-02-07 11:05:00|6548.7|6542.7|6553.4|6547.4|6554.4|6548.4|6548.7|6542.7|67
1644232200000|2022-02-07 11:10:00|6553.7|6547.7|6560|6554|6560.9|6554.9|6553.7|6547.7|37
1644232500000|2022-02-07 11:15:00|6559.4|6553.4|6560.2|6554.2|6565.5|6559.5|6558.4|6552.4|31
1644232800000|2022-02-07 11:20:00|6562.9|6556.9|6560.7|6554.7|6564.4|6558.4|6560.7|6554.7|29
1644233100000|2022-02-07 11:25:00|6561.4|6555.4|6559.4|6553.4|6561.9|6555.9|6557.9|6551.9|16
1644233400000|2022-02-07 11:30:00|6559.9|6553.9|6555.9|6549.9|6560.4|6554.4|6555.7|6549.7|4
1644233700000|2022-02-07 11:35:00|6556|6550|6547.9|6541.9|6557.9|6551.9|6546.9|6540.9|53
1644234000000|2022-02-07 11:40:00|6548.4|6542.4|6550.9|6544.9|6551|6545|6546.4|6540.4|8
1644234300000|2022-02-07 11:45:00|6550.4|6544.4|6548.4|6542.4|6550.4|6544.4|6541.7|6535.7|53
1644234600000|2022-02-07 11:50:00|6548.5|6542.5|6546.4|6540.4|6548.9|6542.9|6543.7|6537.7|16
1644234900000|2022-02-07 11:55:00|6545.9|6539.9|6546.4|6540.4|6547.5|6541.5|6543.7|6537.7|28
1644235200000|2022-02-07 12:00:00|6546.5|6540.5|6548.4|6542.4|6551|6545|6545.4|6539.4|46
1644235500000|2022-02-07 12:05:00|6548.9|6542.9|6546.9|6540.9|6549.4|6543.4|6545.9|6539.9|8
1644235800000|2022-02-07 12:10:00|6547|6541|6556.6|6550.6|6557.7|6551.7|6545.9|6539.9|30
1644236100000|2022-02-07 12:15:00|6558.6|6552.6|6563.5|6557.5|6563.5|6557.5|6556.6|6550.6|36
1644236400000|2022-02-07 12:20:00|6563.4|6557.4|6551.9|6545.9|6565.7|6559.7|6542.9|6536.9|234
1644236700000|2022-02-07 12:25:00|6551.6|6545.6|6549.1|6543.1|6552.1|6546.1|6549.1|6543.1|51
1644237000000|2022-02-07 12:30:00|6549.6|6543.6|6561.6|6555.6|6563.1|6557.1|6549.6|6543.6|39
1644237300000|2022-02-07 12:35:00|6561.4|6555.4|6558.9|6552.9|6565.7|6559.7|6558.9|6552.9|22
1644237600000|2022-02-07 12:40:00|6559.6|6553.6|6564.5|6558.5|6566|6560|6559.6|6553.6|102
1644237900000|2022-02-07 12:45:00|6565|6559|6568.4|6562.4|6571|6565|6563.4|6557.4|117
1644238200000|2022-02-07 12:50:00|6568.9|6562.9|6563.9|6557.9|6569.2|6563.2|6561.4|6555.4|34
1644238500000|2022-02-07 12:55:00|6564|6558|6559|6553|6564|6558|6556.7|6550.7|117
1644238800000|2022-02-07 13:00:00|6561.2|6555.2|6552.5|6546.5|6562.3|6556.3|6551.4|6545.4|160
1644239100000|2022-02-07 13:05:00|6552.9|6546.9|6560.4|6554.4|6568|6562|6552.4|6546.4|160
1644239400000|2022-02-07 13:10:00|6560.2|6554.2|6569.2|6563.2|6572.4|6566.4|6558.9|6552.9|78
1644239700000|2022-02-07 13:15:00|6571.1|6565.1|6580|6574|6581.2|6575.2|6565.4|6559.4|112
1644240000000|2022-02-07 13:20:00|6577.7|6571.7|6575|6569|6584.3|6578.3|6573.7|6567.7|76
1644240300000|2022-02-07 13:25:00|6574.7|6568.7|6577.5|6571.5|6578|6572|6570.5|6564.5|28
1644240600000|2022-02-07 13:30:00|6576|6570|6573.8|6567.8|6578.4|6572.4|6567.9|6561.9|94
1644240900000|2022-02-07 13:35:00|6573.7|6567.7|6585.3|6579.3|6585.3|6579.3|6572.2|6566.2|49
1644241200000|2022-02-07 13:40:00|6584.3|6578.3|6570.3|6564.3|6585.3|6579.3|6569.7|6563.7|50
1644244200000|2022-02-07 14:30:00|6577.8|6567.8|6576.4|6570.4|6580|6574|6554.7|6548.7|1283
1644244500000|2022-02-07 14:35:00|6576|6570|6580.9|6574.9|6603.9|6597.9|6573.5|6567.5|530
1644244800000|2022-02-07 14:40:00|6581.1|6575.1|6598.6|6592.6|6610.1|6604.1|6571.3|6565.3|699
1644245100000|2022-02-07 14:45:00|6597.6|6591.6|6581.6|6575.6|6609.9|6603.9|6579.9|6573.9|595
1644245400000|2022-02-07 14:50:00|6581.7|6575.7|6588.4|6582.4|6591.2|6585.2|6580.2|6574.2|315
1644245700000|2022-02-07 14:55:00|6587.9|6581.9|6583.9|6577.9|6593|6587|6582.9|6576.9|327
1644246000000|2022-02-07 15:00:00|6584|6578|6584.5|6578.5|6588.5|6582.5|6579.9|6573.9|343
1644246300000|2022-02-07 15:05:00|6584.9|6578.9|6579.9|6573.9|6585.2|6579.2|6578.4|6572.4|305
1644246600000|2022-02-07 15:10:00|6580.2|6574.2|6566.9|6560.9|6582.9|6576.9|6563.9|6557.9|333
1644246900000|2022-02-07 15:15:00|6567|6561|6573.2|6567.2|6579.5|6573.5|6566.2|6560.2|165
1644247200000|2022-02-07 15:20:00|6572.7|6566.7|6579.9|6573.9|6582.7|6576.7|6567.4|6561.4|145
1644247500000|2022-02-07 15:25:00|6579.4|6573.4|6567.6|6561.6|6579.5|6573.5|6565.6|6559.6|188
1644247800000|2022-02-07 15:30:00|6567.4|6561.4|6588.2|6582.2|6588.7|6582.7|6561.7|6555.7|310
1644248100000|2022-02-07 15:35:00|6588.7|6582.7|6591.6|6585.6|6596.9|6590.9|6586.9|6580.9|300
1644248400000|2022-02-07 15:40:00|6591.7|6585.7|6586.2|6580.2|6594.6|6588.6|6577.2|6571.2|278
1644248700000|2022-02-07 15:45:00|6585.9|6579.9|6591.6|6585.6|6594.4|6588.4|6585.6|6579.6|299
1644249000000|2022-02-07 15:50:00|6590.6|6584.6|6589.4|6583.4|6592.4|6586.4|6584.1|6578.1|291
1644249300000|2022-02-07 15:55:00|6589.2|6583.2|6593.9|6587.9|6593.9|6587.9|6586.4|6580.4|257
1644249600000|2022-02-07 16:00:00|6593.7|6587.7|6596.3|6590.3|6596.5|6590.5|6592.2|6586.2|323
1644249900000|2022-02-07 16:05:00|6596.2|6590.2|6606.2|6600.2|6613|6607|6595.5|6589.5|609
1644250200000|2022-02-07 16:10:00|6606.3|6600.3|6605.7|6599.7|6612.7|6606.7|6602.3|6596.3|366
1644250500000|2022-02-07 16:15:00|6604.7|6598.7|6604.2|6598.2|6605.3|6599.3|6596.7|6590.7|313
1644250800000|2022-02-07 16:20:00|6605.2|6599.2|6606.2|6600.2|6609.7|6603.7|6599.2|6593.2|329
1644251100000|2022-02-07 16:25:00|6606.7|6600.7|6588.2|6582.2|6609.3|6603.3|6588.2|6582.2|308
1644251400000|2022-02-07 16:30:00|6587.9|6581.9|6568.6|6562.6|6588.7|6582.7|6566.7|6560.7|1199
1644251700000|2022-02-07 16:35:00|6568.7|6562.7|6569.6|6563.6|6575.6|6569.6|6568.7|6562.7|196
1644252000000|2022-02-07 16:40:00|6570.1|6564.1|6568.2|6562.2|6572.1|6566.1|6557.6|6551.6|361
1644252300000|2022-02-07 16:45:00|6568.4|6562.4|6564.5|6558.5|6572.1|6566.1|6560.6|6554.6|307
1644252600000|2022-02-07 16:50:00|6563.7|6557.7|6555.2|6549.2|6564|6558|6554.7|6548.7|246
1644252900000|2022-02-07 16:55:00|6555.1|6549.1|6566.1|6560.1|6566.6|6560.6|6549.1|6543.1|185
1644253200000|2022-02-07 17:00:00|6566|6560|6565.2|6559.2|6566|6560|6558.6|6552.6|222
1644253500000|2022-02-07 17:05:00|6565.7|6559.7|6570.6|6564.6|6575.2|6569.2|6564|6558|168
1644253800000|2022-02-07 17:10:00|6570.5|6564.5|6582|6576|6583.7|6577.7|6566.5|6560.5|229
1644254100000|2022-02-07 17:15:00|6580.1|6574.1|6577.7|6571.7|6582.2|6576.2|6577.6|6571.6|108
1644254400000|2022-02-07 17:20:00|6577.6|6571.6|6579.9|6573.9|6581.4|6575.4|6577.6|6571.6|314
1644254700000|2022-02-07 17:25:00|6579.5|6573.5|6575.9|6569.9|6580.4|6574.4|6575.5|6569.5|90
1644255000000|2022-02-07 17:30:00|6575.5|6569.5|6579.2|6573.2|6580.4|6574.4|6574.5|6568.5|242
1644255300000|2022-02-07 17:35:00|6579.4|6573.4|6577|6571|6580.2|6574.2|6575.2|6569.2|124
1644255600000|2022-02-07 17:40:00|6576.2|6570.2|6574.2|6568.2|6577|6571|6571.7|6565.7|214
1644255900000|2022-02-07 17:45:00|6574.6|6568.6|6579.4|6573.4|6580|6574|6573.6|6567.6|284
1644256200000|2022-02-07 17:50:00|6578.4|6572.4|6572.6|6566.6|6578.9|6572.9|6570.1|6564.1|238
1644256500000|2022-02-07 17:55:00|6572.9|6566.9|6543.6|6537.6|6573.3|6567.3|6542.5|6536.5|235
1644256800000|2022-02-07 18:00:00|6543.5|6537.5|6552|6546|6552.1|6546.1|6540.1|6534.1|414
1644257100000|2022-02-07 18:05:00|6552.1|6546.1|6552.3|6546.3|6554.6|6548.6|6551.5|6545.5|183
1644257400000|2022-02-07 18:10:00|6552.1|6546.1|6547.6|6541.6|6559.4|6553.4|6546.6|6540.6|189
1644257700000|2022-02-07 18:15:00|6548.6|6542.6|6551.3|6545.3|6553.3|6547.3|6544.1|6538.1|180
1644258000000|2022-02-07 18:20:00|6551.1|6545.1|6552.8|6546.8|6553.3|6547.3|6550.1|6544.1|108
1644258300000|2022-02-07 18:25:00|6552.4|6546.4|6548.3|6542.3|6552.6|6546.6|6546.3|6540.3|120
1644258600000|2022-02-07 18:30:00|6546.8|6540.8|6543.8|6537.8|6547.8|6541.8|6543.3|6537.3|105
1644258900000|2022-02-07 18:35:00|6543.4|6537.4|6546.8|6540.8|6547.5|6541.5|6541.8|6535.8|134
1644259200000|2022-02-07 18:40:00|6547.8|6541.8|6543.3|6537.3|6548.6|6542.6|6543.3|6537.3|124
1644259500000|2022-02-07 18:45:00|6543.8|6537.8|6544.6|6538.6|6545.8|6539.8|6541.5|6535.5|202
1644259800000|2022-02-07 18:50:00|6545.5|6539.5|6542.6|6536.6|6550.8|6544.8|6542.6|6536.6|147
1644260100000|2022-02-07 18:55:00|6543.1|6537.1|6554.1|6548.1|6554.1|6548.1|6538.1|6532.1|369
1644260400000|2022-02-07 19:00:00|6553.1|6547.1|6557.1|6551.1|6557.1|6551.1|6549|6543|604
1644260700000|2022-02-07 19:05:00|6556.6|6550.6|6544.3|6538.3|6558|6552|6542.8|6536.8|942
1644261000000|2022-02-07 19:10:00|6544.1|6538.1|6539.8|6533.8|6546.1|6540.1|6537.6|6531.6|2217
1644261300000|2022-02-07 19:15:00|6540.3|6534.3|6544|6538|6545.4|6539.4|6538.5|6532.5|670
1644282000000|2022-02-08 01:00:00|6551.4|6545.4|6534.7|6528.7|6551.4|6545.4|6527.9|6521.9|259
1644282300000|2022-02-08 01:05:00|6534.9|6528.9|6527.7|6521.7|6541.7|6535.7|6523.9|6517.9|96
1644282600000|2022-02-08 01:10:00|6527.1|6521.1|6534.6|6528.6|6536.1|6530.1|6524.6|6518.6|89
1644282900000|2022-02-08 01:15:00|6534.4|6528.4|6534.1|6528.1|6536.1|6530.1|6527.6|6521.6|73
1644283200000|2022-02-08 01:20:00|6534.2|6528.2|6525.4|6519.4|6534.2|6528.2|6523.4|6517.4|44
1644283500000|2022-02-08 01:25:00|6525.6|6519.6|6528.9|6522.9|6532.6|6526.6|6525.6|6519.6|27
1644283800000|2022-02-08 01:30:00|6528.8|6522.8|6527.1|6521.1|6528.8|6522.8|6525.1|6519.1|21
1644284100000|2022-02-08 01:35:00|6527.4|6521.4|6529.3|6523.3|6529.3|6523.3|6526.3|6520.3|19
1644284400000|2022-02-08 01:40:00|6529.4|6523.4|6530.9|6524.9|6533.9|6527.9|6529.3|6523.3|14
1644284700000|2022-02-08 01:45:00|6530.4|6524.4|6525.3|6519.3|6530.9|6524.9|6523.8|6517.8|34
1644285000000|2022-02-08 01:50:00|6525.4|6519.4|6523.3|6517.3|6525.8|6519.8|6522.4|6516.4|10
1644285300000|2022-02-08 01:55:00|6523.1|6517.1|6523.3|6517.3|6523.3|6517.3|6520.4|6514.4|15
1644285600000|2022-02-08 02:00:00|6523.1|6517.1|6519.3|6513.3|6523.1|6517.1|6519.3|6513.3|14
1644285900000|2022-02-08 02:05:00|6519.1|6513.1|6523.4|6517.4|6525.3|6519.3|6518.8|6512.8|45
1644286200000|2022-02-08 02:10:00|6523.6|6517.6|6519.3|6513.3|6523.6|6517.6|6518.4|6512.4|14
1644286500000|2022-02-08 02:15:00|6518.9|6512.9|6520.3|6514.3|6520.9|6514.9|6515.8|6509.8|90
1644286800000|2022-02-08 02:20:00|6520.4|6514.4|6524.3|6518.3|6524.4|6518.4|6520.4|6514.4|217
1644287100000|2022-02-08 02:25:00|6523.6|6517.6|6522.3|6516.3|6524.3|6518.3|6521.3|6515.3|7
1644287400000|2022-02-08 02:30:00|6521.8|6515.8|6521.3|6515.3|6524.3|6518.3|6519.4|6513.4|27
1644287700000|2022-02-08 02:35:00|6521.1|6515.1|6493|6487|6521.3|6515.3|6489.1|6483.1|230
1644288000000|2022-02-08 02:40:00|6493.1|6487.1|6478|6472|6496|6490|6477.5|6471.5|73
1644288300000|2022-02-08 02:45:00|6477.9|6471.9|6479|6473|6480.1|6474.1|6473|6467|46
1644288600000|2022-02-08 02:50:00|6478.1|6472.1|6477.1|6471.1|6480.6|6474.6|6475|6469|42
1644288900000|2022-02-08 02:55:00|6477.6|6471.6|6476|6470|6477.6|6471.6|6474.5|6468.5|12
1644289200000|2022-02-08 03:00:00|6475.3|6469.3|6477.1|6471.1|6479|6473|6473.5|6467.5|10
1644289500000|2022-02-08 03:05:00|6478|6472|6471.6|6465.6|6479.5|6473.5|6469.3|6463.3|61
1644289800000|2022-02-08 03:10:00|6472|6466|6469.5|6463.5|6472|6466|6468.5|6462.5|41
1644290100000|2022-02-08 03:15:00|6468.8|6462.8|6468.1|6462.1|6472.1|6466.1|6465|6459|51
1644290400000|2022-02-08 03:20:00|6467.3|6461.3|6465.1|6459.1|6468.1|6462.1|6458.1|6452.1|86
1644290700000|2022-02-08 03:25:00|6464.5|6458.5|6463|6457|6467.3|6461.3|6461|6455|50
1644291000000|2022-02-08 03:30:00|6462|6456|6456.6|6450.6|6462|6456|6456.5|6450.5|46
1644291300000|2022-02-08 03:35:00|6457|6451|6459|6453|6462|6456|6456.6|6450.6|9
1644291600000|2022-02-08 03:40:00|6459.1|6453.1|6461|6455|6462.3|6456.3|6457.5|6451.5|17
1644291900000|2022-02-08 03:45:00|6460.5|6454.5|6460|6454|6462|6456|6458.5|6452.5|20
1644292200000|2022-02-08 03:50:00|6459.5|6453.5|6460.2|6454.2|6460.6|6454.6|6458.5|6452.5|9
1644292500000|2022-02-08 03:55:00|6459.5|6453.5|6459|6453|6460.5|6454.5|6457.5|6451.5|10
1644292800000|2022-02-08 04:00:00|6459.2|6453.2|6457.5|6451.5|6460|6454|6457.5|6451.5|6
1644293100000|2022-02-08 04:05:00|6457|6451|6463|6457|6463|6457|6456.5|6450.5|40
1644293400000|2022-02-08 04:10:00|6462.5|6456.5|6463.7|6457.7|6465.5|6459.5|6458.7|6452.7|12
1644293700000|2022-02-08 04:15:00|6463|6457|6460|6454|6463.5|6457.5|6460|6454|10
1644294000000|2022-02-08 04:20:00|6459|6453|6456.5|6450.5|6460|6454|6456.5|6450.5|15
1644294300000|2022-02-08 04:25:00|6457|6451|6454.2|6448.2|6457|6451|6454|6448|25
1644294600000|2022-02-08 04:30:00|6454.3|6448.3|6449.9|6443.9|6454.3|6448.3|6449.5|6443.5|13
1644294900000|2022-02-08 04:35:00|6449.5|6443.5|6459.5|6453.5|6459.5|6453.5|6449.5|6443.5|131
1644295200000|2022-02-08 04:40:00|6459.4|6453.4|6462|6456|6462.2|6456.2|6457.2|6451.2|15
1644295500000|2022-02-08 04:45:00|6461.9|6455.9|6466|6460|6466.5|6460.5|6461.5|6455.5|12
1644295800000|2022-02-08 04:50:00|6465.7|6459.7|6464.5|6458.5|6465.7|6459.7|6464.2|6458.2|4
1644296100000|2022-02-08 04:55:00|6464.7|6458.7|6464.5|6458.5|6467.7|6461.7|6464.5|6458.5|120
1644296400000|2022-02-08 05:00:00|6462.2|6456.2|6462.7|6456.7|6466|6460|6462|6456|24
1644296700000|2022-02-08 05:05:00|6462.2|6456.2|6464.6|6458.6|6464.9|6458.9|6461.6|6455.6|36
1644297000000|2022-02-08 05:10:00|6464.2|6458.2|6466.4|6460.4|6466.4|6460.4|6463.7|6457.7|3
1644297300000|2022-02-08 05:15:00|6465.2|6459.2|6462.9|6456.9|6465.2|6459.2|6461.6|6455.6|15
1644297600000|2022-02-08 05:20:00|6462.7|6456.7|6461.7|6455.7|6462.9|6456.9|6461.2|6455.2|2
1644297900000|2022-02-08 05:25:00|6461.9|6455.9|6461.2|6455.2|6462.4|6456.4|6459.4|6453.4|7
1644298200000|2022-02-08 05:30:00|6460.7|6454.7|6471.7|6465.7|6473.9|6467.9|6459.7|6453.7|91
1644298500000|2022-02-08 05:35:00|6471.2|6465.2|6469.2|6463.2|6472.9|6466.9|6465.7|6459.7|94
1644298800000|2022-02-08 05:40:00|6469.5|6463.5|6473.4|6467.4|6474.4|6468.4|6469.5|6463.5|30
1644299100000|2022-02-08 05:45:00|6472.9|6466.9|6484.2|6478.2|6484.8|6478.8|6472|6466|59
1644299400000|2022-02-08 05:50:00|6483.7|6477.7|6486|6480|6489.2|6483.2|6482.5|6476.5|39
1644299700000|2022-02-08 05:55:00|6485|6479|6477.9|6471.9|6486|6480|6477.9|6471.9|14
1644300000000|2022-02-08 06:00:00|6476.9|6470.9|6484|6478|6484|6478|6476.9|6470.9|11
1644300300000|2022-02-08 06:05:00|6484.5|6478.5|6484.7|6478.7|6487.9|6481.9|6483.9|6477.9|11
1644300600000|2022-02-08 06:10:00|6485.2|6479.2|6480|6474|6485.9|6479.9|6479.5|6473.5|17
1644300900000|2022-02-08 06:15:00|6481|6475|6475.2|6469.2|6481.4|6475.4|6473.9|6467.9|7
1644301200000|2022-02-08 06:20:00|6475.5|6469.5|6479.2|6473.2|6479.9|6473.9|6475.2|6469.2|11
1644301500000|2022-02-08 06:25:00|6478.2|6472.2|6477.4|6471.4|6478.9|6472.9|6476.9|6470.9|21
1644301800000|2022-02-08 06:30:00|6477.7|6471.7|6486.2|6480.2|6487.4|6481.4|6477.2|6471.2|23
1644302100000|2022-02-08 06:35:00|6486.1|6480.1|6483.2|6477.2|6489.7|6483.7|6483.2|6477.2|14
1644302400000|2022-02-08 06:40:00|6483.7|6477.7|6481|6475|6484.2|6478.2|6478.7|6472.7|9
1644302700000|2022-02-08 06:45:00|6481.7|6475.7|6480.4|6474.4|6481.9|6475.9|6477.2|6471.2|12
1644303000000|2022-02-08 06:50:00|6480.2|6474.2|6478.9|6472.9|6480.9|6474.9|6477.4|6471.4|10
1644303300000|2022-02-08 06:55:00|6479.9|6473.9|6477.2|6471.2|6479.9|6473.9|6476.7|6470.7|12
1644303600000|2022-02-08 07:00:00|6477.7|6471.7|6474.9|6468.9|6477.9|6471.9|6472.7|6466.7|46
1644303900000|2022-02-08 07:05:00|6474.7|6468.7|6466.2|6460.2|6474.7|6468.7|6466.2|6460.2|41
1644304200000|2022-02-08 07:10:00|6466.7|6460.7|6458.7|6452.7|6466.9|6460.9|6458.7|6452.7|40
1644304500000|2022-02-08 07:15:00|6457.7|6451.7|6453.2|6447.2|6458.9|6452.9|6452.6|6446.6|31
1644304800000|2022-02-08 07:20:00|6452.9|6446.9|6457.2|6451.2|6457.2|6451.2|6451.4|6445.4|41
1644305100000|2022-02-08 07:25:00|6457.7|6451.7|6457.2|6451.2|6465.7|6459.7|6456.7|6450.7|62
1644305400000|2022-02-08 07:30:00|6454.7|6448.7|6460.2|6454.2|6460.2|6454.2|6445.7|6439.7|120
1644305700000|2022-02-08 07:35:00|6460.1|6454.1|6454.9|6448.9|6460.1|6454.1|6452.7|6446.7|35
1644306000000|2022-02-08 07:40:00|6454.7|6448.7|6458.4|6452.4|6458.7|6452.7|6446.7|6440.7|76
1644306300000|2022-02-08 07:45:00|6457.9|6451.9|6466|6460|6467.9|6461.9|6457.9|6451.9|43
1644306600000|2022-02-08 07:50:00|6466.7|6460.7|6469.4|6463.4|6478.2|6472.2|6466.2|6460.2|39
1644306900000|2022-02-08 07:55:00|6468.9|6462.9|6475.7|6469.7|6475.9|6469.9|6468.9|6462.9|42
1644307200000|2022-02-08 08:00:00|6475.4|6469.4|6472.7|6466.7|6476.4|6470.4|6471.5|6465.5|51
1644307500000|2022-02-08 08:05:00|6472.5|6466.5|6462.9|6456.9|6476.4|6470.4|6462.2|6456.2|32
1644307800000|2022-02-08 08:10:00|6463.2|6457.2|6456|6450|6466.7|6460.7|6455.9|6449.9|53
1644308100000|2022-02-08 08:15:00|6457.9|6451.9|6460.4|6454.4|6462.7|6456.7|6455.5|6449.5|52
1644308400000|2022-02-08 08:20:00|6459.4|6453.4|6466.7|6460.7|6466.9|6460.9|6458.9|6452.9|19
1644308700000|2022-02-08 08:25:00|6466.2|6460.2|6468.2|6462.2|6473.9|6467.9|6466.2|6460.2|37
1644309000000|2022-02-08 08:30:00|6467.7|6461.7|6466.2|6460.2|6472.2|6466.2|6464.2|6458.2|20
1644309300000|2022-02-08 08:35:00|6464.2|6458.2|6465.5|6459.5|6467.9|6461.9|6458.6|6452.6|24
1644309600000|2022-02-08 08:40:00|6465.7|6459.7|6464.9|6458.9|6471.2|6465.2|6464.9|6458.9|24
1644309900000|2022-02-08 08:45:00|6465.2|6459.2|6457.5|6451.5|6465.2|6459.2|6456.4|6450.4|21
1644310200000|2022-02-08 08:50:00|6457|6451|6456|6450|6457.7|6451.7|6455.5|6449.5|25
1644310500000|2022-02-08 08:55:00|6455.7|6449.7|6447.9|6441.9|6455.7|6449.7|6447.4|6441.4|57
1644310800000|2022-02-08 09:00:00|6448.5|6442.5|6450.8|6444.8|6450.8|6444.8|6448.5|6442.5|49
1644311100000|2022-02-08 09:05:00|6450.3|6444.3|6443.7|6437.7|6450.8|6444.8|6442.5|6436.5|47
1644311400000|2022-02-08 09:10:00|6444|6438|6446.2|6440.2|6447.4|6441.4|6442.8|6436.8|25
1644311700000|2022-02-08 09:15:00|6446.5|6440.5|6450.2|6444.2|6450.3|6444.3|6446|6440|9
1644312000000|2022-02-08 09:20:00|6449.8|6443.8|6454.5|6448.5|6457.5|6451.5|6449|6443|25
1644312300000|2022-02-08 09:25:00|6454.4|6448.4|6454.4|6448.4|6459|6453|6453.9|6447.9|53
1644312600000|2022-02-08 09:30:00|6454.3|6448.3|6462.5|6456.5|6462.8|6456.8|6454.3|6448.3|33
1644312900000|2022-02-08 09:35:00|6462|6456|6458.4|6452.4|6465.3|6459.3|6458.4|6452.4|21
1644313200000|2022-02-08 09:40:00|6458.9|6452.9|6459.5|6453.5|6461|6455|6457.2|6451.2|25
1644313500000|2022-02-08 09:45:00|6459.4|6453.4|6457.4|6451.4|6461|6455|6455|6449|28
1644313800000|2022-02-08 09:50:00|6456.9|6450.9|6457|6451|6460.4|6454.4|6455.7|6449.7|54
1644314100000|2022-02-08 09:55:00|6457.5|6451.5|6448.2|6442.2|6459.7|6453.7|6448.2|6442.2|94
1644314400000|2022-02-08 10:00:00|6448.7|6442.7|6450.7|6444.7|6453.5|6447.5|6448.7|6442.7|59
1644314700000|2022-02-08 10:05:00|6450.2|6444.2|6450.8|6444.8|6451.3|6445.3|6448.7|6442.7|11
1644315000000|2022-02-08 10:10:00|6450.5|6444.5|6450.2|6444.2|6454.7|6448.7|6448.7|6442.7|23
1644315300000|2022-02-08 10:15:00|6450.7|6444.7|6449.7|6443.7|6450.7|6444.7|6448.7|6442.7|13
1644315600000|2022-02-08 10:20:00|6449.5|6443.5|6449.3|6443.3|6450.8|6444.8|6448.2|6442.2|77
1644315900000|2022-02-08 10:25:00|6448.8|6442.8|6442.8|6436.8|6449.3|6443.3|6440.3|6434.3|198
1644316200000|2022-02-08 10:30:00|6442.7|6436.7|6447.3|6441.3|6448.3|6442.3|6441.3|6435.3|39
1644316500000|2022-02-08 10:35:00|6446.7|6440.7|6442.8|6436.8|6448.3|6442.3|6442.5|6436.5|60
1644316800000|2022-02-08 10:40:00|6443.1|6437.1|6440.1|6434.1|6449|6443|6437.1|6431.1|91
1644317100000|2022-02-08 10:45:00|6441.1|6435.1|6437.8|6431.8|6441.1|6435.1|6437.8|6431.8|73
1644317400000|2022-02-08 10:50:00|6436.8|6430.8|6435.3|6429.3|6437.8|6431.8|6430|6424|43
1644317700000|2022-02-08 10:55:00|6435.8|6429.8|6430.6|6424.6|6436|6430|6430.5|6424.5|96
1644318000000|2022-02-08 11:00:00|6430.5|6424.5|6421.1|6415.1|6431.1|6425.1|6418|6412|263
1644318300000|2022-02-08 11:05:00|6421|6415|6422.8|6416.8|6424.6|6418.6|6419.5|6413.5|30
1644318600000|2022-02-08 11:10:00|6422|6416|6400.7|6394.7|6425.6|6419.6|6400.5|6394.5|174
1644318900000|2022-02-08 11:15:00|6401.2|6395.2|6389.2|6383.2|6406|6400|6388|6382|128
1644319200000|2022-02-08 11:20:00|6389.5|6383.5|6393.3|6387.3|6399.2|6393.2|6388|6382|190
1644319500000|2022-02-08 11:25:00|6393.2|6387.2|6405.2|6399.2|6406.8|6400.8|6391.8|6385.8|62
1644319800000|2022-02-08 11:30:00|6405.3|6399.3|6404.7|6398.7|6406.5|6400.5|6393.5|6387.5|100
1644320100000|2022-02-08 11:35:00|6405.5|6399.5|6387.2|6381.2|6405.5|6399.5|6387|6381|49
1644320400000|2022-02-08 11:40:00|6386.2|6380.2|6389.5|6383.5|6390.7|6384.7|6384|6378|66
1644320700000|2022-02-08 11:45:00|6389.2|6383.2|6388.8|6382.8|6390.7|6384.7|6385.5|6379.5|52
1644321000000|2022-02-08 11:50:00|6388.7|6382.7|6388.7|6382.7|6390.2|6384.2|6386|6380|16
1644321300000|2022-02-08 11:55:00|6388.8|6382.8|6390.7|6384.7|6395.8|6389.8|6388.8|6382.8|74
1644321600000|2022-02-08 12:00:00|6390.3|6384.3|6387|6381|6390.8|6384.8|6387|6381|63
1644321900000|2022-02-08 12:05:00|6385.8|6379.8|6388.8|6382.8|6390.3|6384.3|6384.3|6378.3|127
1644322200000|2022-02-08 12:10:00|6389|6383|6390.3|6384.3|6391|6385|6384.3|6378.3|29
1644322500000|2022-02-08 12:15:00|6390.5|6384.5|6378.8|6372.8|6390.5|6384.5|6373.2|6367.2|59
1644322800000|2022-02-08 12:20:00|6378.7|6372.7|6384.8|6378.8|6386.5|6380.5|6378.2|6372.2|37
1644323100000|2022-02-08 12:25:00|6384.5|6378.5|6390.5|6384.5|6391|6385|6384.3|6378.3|26
1644323400000|2022-02-08 12:30:00|6390.3|6384.3|6390.3|6384.3|6391.1|6385.1|6389.8|6383.8|110
1644323700000|2022-02-08 12:35:00|6390|6384|6396|6390|6396.1|6390.1|6386.6|6380.6|56
1644324000000|2022-02-08 12:40:00|6395.6|6389.6|6392.6|6386.6|6395.6|6389.6|6391.5|6385.5|31
1644324300000|2022-02-08 12:45:00|6393.1|6387.1|6390|6384|6393.1|6387.1|6390|6384|29
1644324600000|2022-02-08 12:50:00|6390.1|6384.1|6391.5|6385.5|6392|6386|6389.5|6383.5|53
1644324900000|2022-02-08 12:55:00|6391|6385|6391|6385|6392.6|6386.6|6382.8|6376.8|127
1644325200000|2022-02-08 13:00:00|6391.2|6385.2|6389.1|6383.1|6392.6|6386.6|6385.5|6379.5|235
1644325500000|2022-02-08 13:05:00|6388.7|6382.7|6385.1|6379.1|6388.7|6382.7|6380.1|6374.1|51
1644325800000|2022-02-08 13:10:00|6385.3|6379.3|6390.6|6384.6|6392.8|6386.8|6380.9|6374.9|49
1644326100000|2022-02-08 13:15:00|6390.2|6384.2|6386|6380|6394.5|6388.5|6385.5|6379.5|119
1644326400000|2022-02-08 13:20:00|6386.5|6380.5|6392.5|6386.5|6400.1|6394.1|6386.5|6380.5|101
1644326700000|2022-02-08 13:25:00|6392.6|6386.6|6386.1|6380.1|6393.3|6387.3|6382.3|6376.3|76
1644327000000|2022-02-08 13:30:00|6385.8|6379.8|6395|6389|6397.1|6391.1|6385.5|6379.5|116
1644327300000|2022-02-08 13:35:00|6395.3|6389.3|6393.8|6387.8|6401.1|6395.1|6391.5|6385.5|203
1644327600000|2022-02-08 13:40:00|6392.3|6386.3|6382.6|6376.6|6395|6389|6374.8|6368.8|276
1644330600000|2022-02-08 14:30:00|6369.8|6363.8|6413|6407|6441.1|6435.1|6369.5|6363.5|2302
1644330900000|2022-02-08 14:35:00|6414|6408|6395.3|6389.3|6425.1|6419.1|6395.3|6389.3|450
1644331200000|2022-02-08 14:40:00|6394.3|6388.3|6384.3|6378.3|6398|6392|6374.7|6368.7|536
1644331500000|2022-02-08 14:45:00|6384.8|6378.8|6373.3|6367.3|6384.8|6378.8|6359.9|6353.9|699
1644331800000|2022-02-08 14:50:00|6373.2|6367.2|6359.8|6353.8|6379.2|6373.2|6358.2|6352.2|572
1644332100000|2022-02-08 14:55:00|6360.6|6354.6|6378.1|6372.1|6378.8|6372.8|6358.3|6352.3|445
1644332400000|2022-02-08 15:00:00|6377.6|6371.6|6356.1|6350.1|6377.6|6371.6|6348.9|6342.9|597
1644332700000|2022-02-08 15:05:00|6355.9|6349.9|6352.4|6346.4|6368.7|6362.7|6344.4|6338.4|499
1644333000000|2022-02-08 15:10:00|6352.3|6346.3|6363.6|6357.6|6367.1|6361.1|6346.1|6340.1|936
1644333300000|2022-02-08 15:15:00|6364.6|6358.6|6361.9|6355.9|6370.9|6364.9|6357.4|6351.4|1156
1644333600000|2022-02-08 15:20:00|6362|6356|6372.2|6366.2|6372.4|6366.4|6358.7|6352.7|434
1644333900000|2022-02-08 15:25:00|6371.7|6365.7|6358.1|6352.1|6374.4|6368.4|6358.1|6352.1|375
1644334200000|2022-02-08 15:30:00|6357.6|6351.6|6365|6359|6368.1|6362.1|6353|6347|577
1644334500000|2022-02-08 15:35:00|6364.5|6358.5|6353.1|6347.1|6364.6|6358.6|6352.9|6346.9|391
1644334800000|2022-02-08 15:40:00|6353|6347|6354.2|6348.2|6362.1|6356.1|6352.1|6346.1|579
1644335100000|2022-02-08 15:45:00|6354.6|6348.6|6352.6|6346.6|6364.1|6358.1|6349.6|6343.6|455
1644335400000|2022-02-08 15:50:00|6352|6346|6349.6|6343.6|6354.6|6348.6|6347.5|6341.5|768
1644335700000|2022-02-08 15:55:00|6349.1|6343.1|6354|6348|6356.8|6350.8|6347.8|6341.8|1082
1644336000000|2022-02-08 16:00:00|6353.8|6347.8|6355.8|6349.8|6358.2|6352.2|6351.8|6345.8|912
1644336300000|2022-02-08 16:05:00|6356.3|6350.3|6357.3|6351.3|6358.2|6352.2|6351.8|6345.8|471
1644336600000|2022-02-08 16:10:00|6356.8|6350.8|6355.7|6349.7|6358.2|6352.2|6351.2|6345.2|403
1644336900000|2022-02-08 16:15:00|6355.3|6349.3|6352.3|6346.3|6360.7|6354.7|6352.2|6346.2|519
1644337200000|2022-02-08 16:20:00|6352.5|6346.5|6347.8|6341.8|6353.2|6347.2|6347.2|6341.2|2005
1644337500000|2022-02-08 16:25:00|6348|6342|6348.3|6342.3|6353.3|6347.3|6340.5|6334.5|399
1644337800000|2022-02-08 16:30:00|6347.8|6341.8|6336.3|6330.3|6351.8|6345.8|6330.5|6324.5|784
1644338100000|2022-02-08 16:35:00|6335.8|6329.8|6341.9|6335.9|6342.9|6336.9|6326.6|6320.6|742
1644338400000|2022-02-08 16:40:00|6342.1|6336.1|6352.4|6346.4|6356.9|6350.9|6336.4|6330.4|683
1644338700000|2022-02-08 16:45:00|6351|6345|6348.2|6342.2|6354.5|6348.5|6344.4|6338.4|491
1644339000000|2022-02-08 16:50:00|6349.7|6343.7|6337.5|6331.5|6350.2|6344.2|6333|6327|489
1644339300000|2022-02-08 16:55:00|6337.1|6331.1|6337.2|6331.2|6340.5|6334.5|6336.1|6330.1|280
1644339600000|2022-02-08 17:00:00|6337.1|6331.1|6334.2|6328.2|6340.1|6334.1|6333|6327|262
1644339900000|2022-02-08 17:05:00|6334.1|6328.1|6336.1|6330.1|6340.1|6334.1|6332.1|6326.1|291
1644340200000|2022-02-08 17:10:00|6336.2|6330.2|6344|6338|6351.1|6345.1|6336.1|6330.1|325
1644340500000|2022-02-08 17:15:00|6343.6|6337.6|6335.1|6329.1|6344.6|6338.6|6333|6327|410
1644340800000|2022-02-08 17:20:00|6335.6|6329.6|6336.2|6330.2|6339.7|6333.7|6334.5|6328.5|209
1644341100000|2022-02-08 17:25:00|6336.7|6330.7|6337.6|6331.6|6340.5|6334.5|6333.1|6327.1|296
1644341400000|2022-02-08 17:30:00|6337|6331|6335.6|6329.6|6340.1|6334.1|6332.1|6326.1|270
1644341700000|2022-02-08 17:35:00|6335.7|6329.7|6337.6|6331.6|6340.1|6334.1|6334.1|6328.1|620
1644342000000|2022-02-08 17:40:00|6338.1|6332.1|6336.6|6330.6|6340.5|6334.5|6336.2|6330.2|143
1644342300000|2022-02-08 17:45:00|6337.1|6331.1|6337.1|6331.1|6340.7|6334.7|6335.1|6329.1|196
1644342600000|2022-02-08 17:50:00|6337.6|6331.6|6346.3|6340.3|6348|6342|6337.1|6331.1|425
1644342900000|2022-02-08 17:55:00|6345.8|6339.8|6349.3|6343.3|6349.6|6343.6|6345.8|6339.8|459
1644343200000|2022-02-08 18:00:00|6348.9|6342.9|6348.4|6342.4|6349.4|6343.4|6345.8|6339.8|256
1644343500000|2022-02-08 18:05:00|6348|6342|6342.9|6336.9|6349.4|6343.4|6340.9|6334.9|217
1644343800000|2022-02-08 18:10:00|6343.4|6337.4|6339|6333|6344.4|6338.4|6338.3|6332.3|197
1644344100000|2022-02-08 18:15:00|6338.4|6332.4|6335.1|6329.1|6338.4|6332.4|6334.4|6328.4|350
1644344400000|2022-02-08 18:20:00|6332.1|6326.1|6343.9|6337.9|6344.4|6338.4|6331.6|6325.6|293
1644344700000|2022-02-08 18:25:00|6343.8|6337.8|6340.5|6334.5|6345|6339|6338.4|6332.4|269
1644345000000|2022-02-08 18:30:00|6341|6335|6339.5|6333.5|6343.8|6337.8|6338.4|6332.4|152
1644345300000|2022-02-08 18:35:00|6339.9|6333.9|6343.9|6337.9|6350|6344|6339.5|6333.5|261
1644345600000|2022-02-08 18:40:00|6344.3|6338.3|6349.4|6343.4|6349.4|6343.4|6342.9|6336.9|137
1644345900000|2022-02-08 18:45:00|6349.5|6343.5|6348.2|6342.2|6350.3|6344.3|6345.4|6339.4|556
1644346200000|2022-02-08 18:50:00|6347.7|6341.7|6346|6340|6351|6345|6345.2|6339.2|393
1644346500000|2022-02-08 18:55:00|6347.8|6341.8|6351.7|6345.7|6355.7|6349.7|6347.8|6341.8|311
1644346800000|2022-02-08 19:00:00|6351.8|6345.8|6351.8|6345.8|6354.8|6348.8|6346.8|6340.8|336
1644347100000|2022-02-08 19:05:00|6351.9|6345.9|6345.8|6339.8|6354.3|6348.3|6345.7|6339.7|437
1644347400000|2022-02-08 19:10:00|6346.3|6340.3|6337.3|6331.3|6356|6350|6337.3|6331.3|2887
1644347700000|2022-02-08 19:15:00|6338.1|6332.1|6334.5|6328.5|6338.8|6332.8|6333.1|6327.1|983
1644368400000|2022-02-09 01:00:00|6341|6335|6348.9|6342.9|6351.9|6345.9|6338.7|6332.7|199
1644368700000|2022-02-09 01:05:00|6348.8|6342.8|6350.3|6344.3|6353.9|6347.9|6345.1|6339.1|108
1644369000000|2022-02-09 01:10:00|6348.8|6342.8|6338|6332|6350.3|6344.3|6338|6332|72
1644369300000|2022-02-09 01:15:00|6338.5|6332.5|6328.5|6322.5|6338.5|6332.5|6327.5|6321.5|82
1644369600000|2022-02-09 01:20:00|6328|6322|6330|6324|6330.8|6324.8|6326.3|6320.3|56
1644369900000|2022-02-09 01:25:00|6330.2|6324.2|6313.8|6307.8|6331|6325|6311.3|6305.3|141
1644370200000|2022-02-09 01:30:00|6312.9|6306.9|6311.3|6305.3|6315.9|6309.9|6311.3|6305.3|130
1644370500000|2022-02-09 01:35:00|6311.8|6305.8|6314.9|6308.9|6315.9|6309.9|6311.3|6305.3|66
1644370800000|2022-02-09 01:40:00|6314.8|6308.8|6313.9|6307.9|6315.9|6309.9|6312.8|6306.8|31
1644371100000|2022-02-09 01:45:00|6314.5|6308.5|6313.5|6307.5|6314.5|6308.5|6311.8|6305.8|22
1644371400000|2022-02-09 01:50:00|6312|6306|6306.3|6300.3|6315.9|6309.9|6300.9|6294.9|62
1644371700000|2022-02-09 01:55:00|6305.8|6299.8|6303.9|6297.9|6307.4|6301.4|6303.9|6297.9|21
1644372000000|2022-02-09 02:00:00|6303.4|6297.4|6283.9|6277.9|6304|6298|6283.2|6277.2|124
1644372300000|2022-02-09 02:05:00|6283.4|6277.4|6288.2|6282.2|6290.5|6284.5|6282.9|6276.9|194
1644372600000|2022-02-09 02:10:00|6288.7|6282.7|6294.2|6288.2|6294.2|6288.2|6288.7|6282.7|27
1644372900000|2022-02-09 02:15:00|6293.7|6287.7|6297.2|6291.2|6297.2|6291.2|6293.7|6287.7|21
1644373200000|2022-02-09 02:20:00|6297.7|6291.7|6296.7|6290.7|6298.8|6292.8|6295.7|6289.7|18
1644373500000|2022-02-09 02:25:00|6296.8|6290.8|6306.7|6300.7|6309.2|6303.2|6296.3|6290.3|36
1644373800000|2022-02-09 02:30:00|6307|6301|6305.7|6299.7|6309.7|6303.7|6303.2|6297.2|18
1644374100000|2022-02-09 02:35:00|6306.2|6300.2|6308.2|6302.2|6309.5|6303.5|6306|6300|29
1644374400000|2022-02-09 02:40:00|6308.7|6302.7|6312.2|6306.2|6312.2|6306.2|6308.2|6302.2|3
1644374700000|2022-02-09 02:45:00|6311.7|6305.7|6312.2|6306.2|6312.7|6306.7|6309.2|6303.2|2
1644375000000|2022-02-09 02:50:00|6312|6306|6306.7|6300.7|6312|6306|6306.7|6300.7|11
1644375300000|2022-02-09 02:55:00|6304.7|6298.7|6304.7|6298.7|6309.7|6303.7|6304.7|6298.7|19
1644375600000|2022-02-09 03:00:00|6305.2|6299.2|6311.7|6305.7|6311.7|6305.7|6304.2|6298.2|16
1644375900000|2022-02-09 03:05:00|6311.5|6305.5|6311.7|6305.7|6311.7|6305.7|6307.2|6301.2|10
1644376200000|2022-02-09 03:10:00|6310.9|6304.9|6311.7|6305.7|6311.7|6305.7|6307.7|6301.7|8
1644376500000|2022-02-09 03:15:00|6312.2|6306.2|6315.2|6309.2|6315.2|6309.2|6311.2|6305.2|16
1644376800000|2022-02-09 03:20:00|6314.8|6308.8|6314.7|6308.7|6315.2|6309.2|6312.7|6306.7|27
1644377100000|2022-02-09 03:25:00|6314.4|6308.4|6310.2|6304.2|6315.2|6309.2|6309.2|6303.2|50
1644377400000|2022-02-09 03:30:00|6311.2|6305.2|6316.7|6310.7|6317.7|6311.7|6311.2|6305.2|20
1644377700000|2022-02-09 03:35:00|6317|6311|6316.7|6310.7|6317.5|6311.5|6316.6|6310.6|35
1644378000000|2022-02-09 03:40:00|6316.6|6310.6|6317.1|6311.1|6318.3|6312.3|6316.6|6310.6|45
1644378300000|2022-02-09 03:45:00|6317.2|6311.2|6317.2|6311.2|6317.9|6311.9|6316.1|6310.1|130
1644378600000|2022-02-09 03:50:00|6317.1|6311.1|6324.2|6318.2|6324.3|6318.3|6317.1|6311.1|25
1644378900000|2022-02-09 03:55:00|6324.3|6318.3|6323.2|6317.2|6324.8|6318.8|6321.7|6315.7|14
1644379200000|2022-02-09 04:00:00|6323.7|6317.7|6324.3|6318.3|6324.3|6318.3|6323.7|6317.7|3
1644379500000|2022-02-09 04:05:00|6324.2|6318.2|6321.3|6315.3|6324.3|6318.3|6321.1|6315.1|19
1644379800000|2022-02-09 04:10:00|6320.6|6314.6|6318.7|6312.7|6321.2|6315.2|6318.2|6312.2|13
1644380100000|2022-02-09 04:15:00|6318.3|6312.3|6316.6|6310.6|6318.8|6312.8|6316.1|6310.1|13
1644380400000|2022-02-09 04:20:00|6316.1|6310.1|6317.2|6311.2|6317.2|6311.2|6315.7|6309.7|14
1644380700000|2022-02-09 04:25:00|6316.7|6310.7|6315.6|6309.6|6316.7|6310.7|6315.6|6309.6|21
1644381000000|2022-02-09 04:30:00|6316.1|6310.1|6312.7|6306.7|6316.2|6310.2|6312.7|6306.7|19
1644381300000|2022-02-09 04:35:00|6313.2|6307.2|6314.7|6308.7|6315.5|6309.5|6313.2|6307.2|6
1644381600000|2022-02-09 04:40:00|6314.8|6308.8|6314.7|6308.7|6315.8|6309.8|6314.2|6308.2|4
1644381900000|2022-02-09 04:45:00|6315.9|6309.9|6315.2|6309.2|6316.1|6310.1|6314.2|6308.2|3
1644382200000|2022-02-09 04:50:00|6315.5|6309.5|6316.7|6310.7|6316.7|6310.7|6314.7|6308.7|3
1644382500000|2022-02-09 04:55:00|6317.2|6311.2|6315.7|6309.7|6317.2|6311.2|6315.7|6309.7|9
1644382800000|2022-02-09 05:00:00|6315.6|6309.6|6315.7|6309.7|6316.7|6310.7|6315.2|6309.2|2
1644383100000|2022-02-09 05:05:00|6316.1|6310.1|6316.7|6310.7|6316.7|6310.7|6316.1|6310.1|1
1644383400000|2022-02-09 05:10:00|||||||||3
1644383700000|2022-02-09 05:15:00|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1644384000000|2022-02-09 05:20:00|6315.6|6309.6|6312.7|6306.7|6315.6|6309.6|6312.7|6306.7|15
1644384300000|2022-02-09 05:25:00|6312.2|6306.2|6315.7|6309.7|6317.2|6311.2|6310.1|6304.1|19
1644384600000|2022-02-09 05:30:00|6316.2|6310.2|6320.2|6314.2|6321.6|6315.6|6313.6|6307.6|48
1644384900000|2022-02-09 05:35:00|6319.7|6313.7|6323.6|6317.6|6324.2|6318.2|6318.7|6312.7|14
1644385200000|2022-02-09 05:40:00|6323.2|6317.2|6324.3|6318.3|6326.1|6320.1|6321.2|6315.2|95
1644385500000|2022-02-09 05:45:00|6324.2|6318.2|6320.2|6314.2|6324.2|6318.2|6319.6|6313.6|13
1644385800000|2022-02-09 05:50:00|6320.3|6314.3|6326.2|6320.2|6326.8|6320.8|6320.3|6314.3|25
1644386100000|2022-02-09 05:55:00|6326.7|6320.7|6333.7|6327.7|6333.7|6327.7|6325.2|6319.2|57
1644386400000|2022-02-09 06:00:00|6333.6|6327.6|6334.1|6328.1|6335.6|6329.6|6329.8|6323.8|35
1644386700000|2022-02-09 06:05:00|6334.2|6328.2|6332.3|6326.3|6335.6|6329.6|6332.1|6326.1|54
1644387000000|2022-02-09 06:10:00|6332.7|6326.7|6333.6|6327.6|6335.6|6329.6|6332.7|6326.7|33
1644387300000|2022-02-09 06:15:00|6333.7|6327.7|6337.7|6331.7|6337.7|6331.7|6332.6|6326.6|31
1644387600000|2022-02-09 06:20:00|6338.6|6332.6|6343.3|6337.3|6343.3|6337.3|6338.6|6332.6|15
1644387900000|2022-02-09 06:25:00|6343.5|6337.5|6344.7|6338.7|6344.7|6338.7|6337.6|6331.6|23
1644388200000|2022-02-09 06:30:00|6344.6|6338.6|6353.7|6347.7|6354.4|6348.4|6340.7|6334.7|81
1644388500000|2022-02-09 06:35:00|6354.1|6348.1|6352.2|6346.2|6355|6349|6348.2|6342.2|42
1644388800000|2022-02-09 06:40:00|6353.2|6347.2|6355.8|6349.8|6356.3|6350.3|6349.7|6343.7|51
1644389100000|2022-02-09 06:45:00|6355.7|6349.7|6346.2|6340.2|6355.7|6349.7|6345.6|6339.6|38
1644389400000|2022-02-09 06:50:00|6346.3|6340.3|6351.1|6345.1|6351.2|6345.2|6340.2|6334.2|31
1644389700000|2022-02-09 06:55:00|6351.3|6345.3|6353.2|6347.2|6355.2|6349.2|6350.2|6344.2|21
1644390000000|2022-02-09 07:00:00|6352.7|6346.7|6351.7|6345.7|6355.7|6349.7|6351.2|6345.2|25
1644390300000|2022-02-09 07:05:00|6351.2|6345.2|6343.7|6337.7|6351.3|6345.3|6342.2|6336.2|23
1644390600000|2022-02-09 07:10:00|6344.2|6338.2|6341.9|6335.9|6345.7|6339.7|6341.6|6335.6|14
1644390900000|2022-02-09 07:15:00|6342.1|6336.1|6339.6|6333.6|6346.2|6340.2|6339.6|6333.6|23
1644391200000|2022-02-09 07:20:00|6339.1|6333.1|6339.2|6333.2|6340.8|6334.8|6333.6|6327.6|46
1644391500000|2022-02-09 07:25:00|6339.7|6333.7|6340.7|6334.7|6343.8|6337.8|6337.7|6331.7|15
1644391800000|2022-02-09 07:30:00|6340.2|6334.2|6339.7|6333.7|6340.2|6334.2|6335.6|6329.6|12
1644392100000|2022-02-09 07:35:00|6340.2|6334.2|6334.2|6328.2|6340.2|6334.2|6334.2|6328.2|20
1644392400000|2022-02-09 07:40:00|6334.7|6328.7|6333.2|6327.2|6334.7|6328.7|6327.1|6321.1|31
1644392700000|2022-02-09 07:45:00|6332.1|6326.1|6342.7|6336.7|6342.8|6336.8|6331.7|6325.7|41
1644393000000|2022-02-09 07:50:00|6343.7|6337.7|6363.7|6357.7|6363.7|6357.7|6343.2|6337.2|51
1644393300000|2022-02-09 07:55:00|6363.2|6357.2|6380.5|6374.5|6386.5|6380.5|6362.2|6356.2|248
1644393600000|2022-02-09 08:00:00|6380|6374|6392.5|6386.5|6393.5|6387.5|6379|6373|131
1644393900000|2022-02-09 08:05:00|6392.1|6386.1|6363|6357|6392.1|6386.1|6361.9|6355.9|126
1644394200000|2022-02-09 08:10:00|6364|6358|6364.5|6358.5|6371.5|6365.5|6363|6357|57
1644394500000|2022-02-09 08:15:00|6365|6359|6366.5|6360.5|6366.6|6360.6|6362.5|6356.5|13
1644394800000|2022-02-09 08:20:00|6366.4|6360.4|6376.9|6370.9|6377.4|6371.4|6365.1|6359.1|29
1644395100000|2022-02-09 08:25:00|6378.5|6372.5|6388|6382|6388|6382|6375.9|6369.9|47
1644395400000|2022-02-09 08:30:00|6388.1|6382.1|6380|6374|6389|6383|6378.9|6372.9|90
1644395700000|2022-02-09 08:35:00|6379.5|6373.5|6375.5|6369.5|6382|6376|6374.5|6368.5|22
1644396000000|2022-02-09 08:40:00|6376|6370|6377.9|6371.9|6378.5|6372.5|6374.9|6368.9|11
1644396300000|2022-02-09 08:45:00|6377.5|6371.5|6390.6|6384.6|6391.4|6385.4|6376.9|6370.9|35
1644396600000|2022-02-09 08:50:00|6390.5|6384.5|6391.4|6385.4|6396.6|6390.6|6387.5|6381.5|76
1644396900000|2022-02-09 08:55:00|6392|6386|6391.4|6385.4|6395.4|6389.4|6390.9|6384.9|24
1644397200000|2022-02-09 09:00:00|6390.9|6384.9|6394.5|6388.5|6396.5|6390.5|6390.9|6384.9|35
1644397500000|2022-02-09 09:05:00|6393.5|6387.5|6396|6390|6398.4|6392.4|6390.9|6384.9|58
1644397800000|2022-02-09 09:10:00|6396.4|6390.4|6400.5|6394.5|6408.5|6402.5|6395.9|6389.9|128
1644398100000|2022-02-09 09:15:00|6400.1|6394.1|6394.9|6388.9|6400.4|6394.4|6394.4|6388.4|25
1644398400000|2022-02-09 09:20:00|6394.4|6388.4|6387.7|6381.7|6394.4|6388.4|6384.1|6378.1|43
1644398700000|2022-02-09 09:25:00|6388.2|6382.2|6391.2|6385.2|6392.7|6386.7|6388.2|6382.2|9
1644399000000|2022-02-09 09:30:00|6391.1|6385.1|6389.2|6383.2|6396|6390|6386.2|6380.2|91
1644399300000|2022-02-09 09:35:00|6389.7|6383.7|6403.2|6397.2|6407.6|6401.6|6389.7|6383.7|129
1644399600000|2022-02-09 09:40:00|6402.7|6396.7|6397.7|6391.7|6402.7|6396.7|6395.1|6389.1|94
1644399900000|2022-02-09 09:45:00|6397.2|6391.2|6395.2|6389.2|6400.2|6394.2|6394.2|6388.2|24
1644400200000|2022-02-09 09:50:00|6394.7|6388.7|6392.1|6386.1|6396.7|6390.7|6390.7|6384.7|38
1644400500000|2022-02-09 09:55:00|6392.2|6386.2|6400.6|6394.6|6400.6|6394.6|6392.2|6386.2|49
1644400800000|2022-02-09 10:00:00|6401.7|6395.7|6400.6|6394.6|6401.7|6395.7|6397.7|6391.7|21
1644401100000|2022-02-09 10:05:00|6400.2|6394.2|6395.2|6389.2|6400.2|6394.2|6395.2|6389.2|13
1644401400000|2022-02-09 10:10:00|6394.6|6388.6|6397.9|6391.9|6398.7|6392.7|6394.6|6388.6|21
1644401700000|2022-02-09 10:15:00|6397.7|6391.7|6394.4|6388.4|6398.4|6392.4|6391.7|6385.7|30
1644402000000|2022-02-09 10:20:00|6393.9|6387.9|6397|6391|6397|6391|6393|6387|15
1644402300000|2022-02-09 10:25:00|6396.5|6390.5|6395|6389|6398|6392|6395|6389|29
1644402600000|2022-02-09 10:30:00|6396|6390|6395.6|6389.6|6397|6391|6395|6389|18
1644402900000|2022-02-09 10:35:00|6395.7|6389.7|6392.7|6386.7|6395.7|6389.7|6392|6386|11
1644403200000|2022-02-09 10:40:00|6393.4|6387.4|6397.4|6391.4|6398|6392|6392|6386|33
1644403500000|2022-02-09 10:45:00|6397.2|6391.2|6391.9|6385.9|6397.2|6391.2|6391.9|6385.9|9
1644403800000|2022-02-09 10:50:00|6392|6386|6397|6391|6399.1|6393.1|6391|6385|60
1644404100000|2022-02-09 10:55:00|6397.5|6391.5|6398.1|6392.1|6399.5|6393.5|6396|6390|29
1644404400000|2022-02-09 11:00:00|6398.5|6392.5|6391.1|6385.1|6400.9|6394.9|6390.6|6384.6|45
1644404700000|2022-02-09 11:05:00|6390.6|6384.6|6390|6384|6390.9|6384.9|6387.9|6381.9|37
1644405000000|2022-02-09 11:10:00|6389|6383|6382.4|6376.4|6389.5|6383.5|6380.9|6374.9|66
1644405300000|2022-02-09 11:15:00|6382.9|6376.9|6379.1|6373.1|6383.4|6377.4|6378.6|6372.6|54
1644405600000|2022-02-09 11:20:00|6379.6|6373.6|6381.5|6375.5|6385|6379|6378.7|6372.7|12
1644405900000|2022-02-09 11:25:00|6381.9|6375.9|6384.2|6378.2|6385.2|6379.2|6381.4|6375.4|12
1644406200000|2022-02-09 11:30:00|6384.7|6378.7|6385.9|6379.9|6385.9|6379.9|6383.9|6377.9|7
1644406500000|2022-02-09 11:35:00|6386.1|6380.1|6388.5|6382.5|6388.5|6382.5|6385.4|6379.4|14
1644406800000|2022-02-09 11:40:00|6387|6381|6388.5|6382.5|6391.1|6385.1|6386|6380|22
1644407100000|2022-02-09 11:45:00|6389|6383|6385.9|6379.9|6390.1|6384.1|6385.5|6379.5|39
1644407400000|2022-02-09 11:50:00|6385.5|6379.5|6389|6383|6390|6384|6385.5|6379.5|14
1644407700000|2022-02-09 11:55:00|6390.1|6384.1|6401|6395|6405.9|6399.9|6390|6384|79
1644408000000|2022-02-09 12:00:00|6400|6394|6405.6|6399.6|6405.6|6399.6|6400|6394|55
1644408300000|2022-02-09 12:05:00|6405.1|6399.1|6411|6405|6413|6407|6405|6399|57
1644408600000|2022-02-09 12:10:00|6411.9|6405.9|6412.5|6406.5|6415.5|6409.5|6410.1|6404.1|29
1644408900000|2022-02-09 12:15:00|6413|6407|6412.6|6406.6|6415|6409|6412|6406|5
1644409200000|2022-02-09 12:20:00|6412.5|6406.5|6404|6398|6413.1|6407.1|6402.9|6396.9|86
1644409500000|2022-02-09 12:25:00|6404.5|6398.5|6404|6398|6406|6400|6401.6|6395.6|20
1644409800000|2022-02-09 12:30:00|6404.5|6398.5|6405.6|6399.6|6407.4|6401.4|6403.5|6397.5|39
1644410100000|2022-02-09 12:35:00|6406.1|6400.1|6401.5|6395.5|6406.1|6400.1|6399.4|6393.4|235
1644410400000|2022-02-09 12:40:00|6401|6395|6402|6396|6403.1|6397.1|6400.5|6394.5|25
1644410700000|2022-02-09 12:45:00|6402.1|6396.1|6402|6396|6402.8|6396.8|6399.4|6393.4|94
1644411000000|2022-02-09 12:50:00|6402.5|6396.5|6400.5|6394.5|6402.6|6396.6|6399|6393|20
1644411300000|2022-02-09 12:55:00|6398.9|6392.9|6400.5|6394.5|6400.6|6394.6|6396.1|6390.1|35
1644411600000|2022-02-09 13:00:00|6399.6|6393.6|6387.9|6381.9|6399.6|6393.6|6386.4|6380.4|73
1644411900000|2022-02-09 13:05:00|6386.9|6380.9|6386.1|6380.1|6388|6382|6384|6378|55
1644412200000|2022-02-09 13:10:00|6385.8|6379.8|6374.9|6368.9|6388.4|6382.4|6373|6367|83
1644412500000|2022-02-09 13:15:00|6375.5|6369.5|6371.4|6365.4|6376|6370|6371.4|6365.4|127
1644412800000|2022-02-09 13:20:00|6371.3|6365.3|6367.9|6361.9|6373|6367|6364.9|6358.9|70
1644413100000|2022-02-09 13:25:00|6367.5|6361.5|6366.5|6360.5|6369.5|6363.5|6366|6360|64
1644413400000|2022-02-09 13:30:00|6366.4|6360.4|6372|6366|6372|6366|6360.9|6354.9|190
1644413700000|2022-02-09 13:35:00|6372.2|6366.2|6384.2|6378.2|6385.7|6379.7|6372.2|6366.2|68
1644414000000|2022-02-09 13:40:00|6384.7|6378.7|6375.5|6369.5|6388.5|6382.5|6375.5|6369.5|85
1644417000000|2022-02-09 14:30:00|6387.5|6381.5|6411.2|6405.2|6429.5|6423.5|6378.5|6372.5|1953
1644417300000|2022-02-09 14:35:00|6411|6405|6411.8|6405.8|6425.6|6419.6|6408|6402|759
1644417600000|2022-02-09 14:40:00|6411.9|6405.9|6420.8|6414.8|6425.3|6419.3|6406.2|6400.2|574
1644417900000|2022-02-09 14:45:00|6420.9|6414.9|6421.4|6415.4|6435.6|6429.6|6420.9|6414.9|553
1644418200000|2022-02-09 14:50:00|6421.6|6415.6|6419.2|6413.2|6427.9|6421.9|6414.8|6408.8|487
1644418500000|2022-02-09 14:55:00|6419.4|6413.4|6406.8|6400.8|6420.4|6414.4|6406.8|6400.8|410
1644418800000|2022-02-09 15:00:00|6407.3|6401.3|6406.9|6400.9|6411.1|6405.1|6404.2|6398.2|270
1644419100000|2022-02-09 15:05:00|6406.8|6400.8|6391.8|6385.8|6409.7|6403.7|6391.8|6385.8|381
1644419400000|2022-02-09 15:10:00|6392.9|6386.9|6399.7|6393.7|6401.3|6395.3|6387.1|6381.1|426
1644419700000|2022-02-09 15:15:00|6399.6|6393.6|6397.9|6391.9|6401.1|6395.1|6395.1|6389.1|185
1644420000000|2022-02-09 15:20:00|6397.4|6391.4|6409.9|6403.9|6411.6|6405.6|6397.4|6391.4|311
1644420300000|2022-02-09 15:25:00|6409.6|6403.6|6432.4|6426.4|6435.3|6429.3|6409.6|6403.6|634
1644420600000|2022-02-09 15:30:00|6434.4|6428.4|6458.8|6452.8|6464.2|6458.2|6434.4|6428.4|797
1644420900000|2022-02-09 15:35:00|6458.9|6452.9|6443.8|6437.8|6469.7|6463.7|6436.1|6430.1|1217
1644421200000|2022-02-09 15:40:00|6443.7|6437.7|6438.1|6432.1|6444.6|6438.6|6436.6|6430.6|696
1644421500000|2022-02-09 15:45:00|6438.6|6432.6|6436.1|6430.1|6442.2|6436.2|6435.2|6429.2|253
1644421800000|2022-02-09 15:50:00|6436.2|6430.2|6416.1|6410.1|6441.7|6435.7|6411.6|6405.6|492
1644422100000|2022-02-09 15:55:00|6416.7|6410.7|6408.1|6402.1|6429.7|6423.7|6408.1|6402.1|241
1644422400000|2022-02-09 16:00:00|6408.2|6402.2|6405.7|6399.7|6414.1|6408.1|6399.7|6393.7|319
1644422700000|2022-02-09 16:05:00|6405.6|6399.6|6408.7|6402.7|6421.2|6415.2|6405.6|6399.6|285
1644423000000|2022-02-09 16:10:00|6408.2|6402.2|6422.7|6416.7|6423.8|6417.8|6408.2|6402.2|217
1644423300000|2022-02-09 16:15:00|6422.3|6416.3|6430.3|6424.3|6430.3|6424.3|6419.3|6413.3|220
1644423600000|2022-02-09 16:20:00|6430.5|6424.5|6435.7|6429.7|6438.2|6432.2|6424.6|6418.6|246
1644423900000|2022-02-09 16:25:00|6435.3|6429.3|6433.3|6427.3|6436.5|6430.5|6428.6|6422.6|213
1644424200000|2022-02-09 16:30:00|6434.3|6428.3|6417.1|6411.1|6435.2|6429.2|6414.6|6408.6|310
1644424500000|2022-02-09 16:35:00|6417.2|6411.2|6412.6|6406.6|6418.1|6412.1|6405.1|6399.1|231
1644424800000|2022-02-09 16:40:00|6412.1|6406.1|6409.6|6403.6|6415.4|6409.4|6407.1|6401.1|176
1644425100000|2022-02-09 16:45:00|6409.1|6403.1|6406.6|6400.6|6410.6|6404.6|6403.1|6397.1|192
1644425400000|2022-02-09 16:50:00|6406.7|6400.7|6406.4|6400.4|6422.2|6416.2|6404.1|6398.1|205
1644425700000|2022-02-09 16:55:00|6406.1|6400.1|6405.1|6399.1|6418.6|6412.6|6403.1|6397.1|692
1644426000000|2022-02-09 17:00:00|6404.6|6398.6|6385.8|6379.8|6428.9|6418.9|6371|6365|866
1644426300000|2022-02-09 17:05:00|6386|6380|6404.7|6398.7|6409.6|6403.6|6382.7|6376.7|704
1644426600000|2022-02-09 17:10:00|6404.8|6398.8|6373.1|6367.1|6408.4|6402.4|6371.9|6365.9|294
1644426900000|2022-02-09 17:15:00|6373.2|6367.2|6359.5|6353.5|6380.6|6374.6|6346.6|6340.6|555
1644427200000|2022-02-09 17:20:00|6359|6353|6389.5|6383.5|6394|6388|6356.8|6350.8|551
1644427500000|2022-02-09 17:25:00|6393.8|6387.8|6403.2|6397.2|6403.8|6397.8|6390.8|6384.8|190
1644427800000|2022-02-09 17:30:00|6402.8|6396.8|6398.8|6392.8|6410.5|6404.5|6397.3|6391.3|201
1644428100000|2022-02-09 17:35:00|6399.8|6393.8|6401.8|6395.8|6404.3|6398.3|6390.3|6384.3|261
1644428400000|2022-02-09 17:40:00|6402|6396|6413.8|6407.8|6415.2|6409.2|6401.8|6395.8|272
1644428700000|2022-02-09 17:45:00|6414.3|6408.3|6416.8|6410.8|6421.2|6415.2|6409.8|6403.8|240
1644429000000|2022-02-09 17:50:00|6416.7|6410.7|6424.6|6418.6|6425.2|6419.2|6412.2|6406.2|398
1644429300000|2022-02-09 17:55:00|6424.1|6418.1|6421.7|6415.7|6426.1|6420.1|6416|6410|424
1644429600000|2022-02-09 18:00:00|6422.2|6416.2|6411.8|6405.8|6424.2|6418.2|6409.7|6403.7|310
1644429900000|2022-02-09 18:05:00|6411.7|6405.7|6410.3|6404.3|6418.8|6412.8|6408.8|6402.8|188
1644430200000|2022-02-09 18:10:00|6411.1|6405.1|6420.8|6414.8|6423.8|6417.8|6408.8|6402.8|192
1644430500000|2022-02-09 18:15:00|6421.3|6415.3|6412.8|6406.8|6422.2|6416.2|6409.8|6403.8|158
1644430800000|2022-02-09 18:20:00|6412.3|6406.3|6413.6|6407.6|6415.2|6409.2|6410.2|6404.2|114
1644431100000|2022-02-09 18:25:00|6412.6|6406.6|6413.6|6407.6|6416.1|6410.1|6408.2|6402.2|108
1644431400000|2022-02-09 18:30:00|6413.9|6407.9|6421|6415|6421.1|6415.1|6412.2|6406.2|384
1644431700000|2022-02-09 18:35:00|6421.5|6415.5|6426.5|6420.5|6434.8|6428.8|6421.5|6415.5|575
1644432000000|2022-02-09 18:40:00|6426.1|6420.1|6424.1|6418.1|6430.1|6424.1|6421.8|6415.8|385
1644432300000|2022-02-09 18:45:00|6424.6|6418.6|6425.2|6419.2|6427.1|6421.1|6422.1|6416.1|170
1644432600000|2022-02-09 18:50:00|6425.1|6419.1|6418.2|6412.2|6427.1|6421.1|6418.1|6412.1|257
1644432900000|2022-02-09 18:55:00|6418.1|6412.1|6418.2|6412.2|6423.7|6417.7|6417.2|6411.2|389
1644433200000|2022-02-09 19:00:00|6418.7|6412.7|6409.7|6403.7|6420.7|6414.7|6408.2|6402.2|410
1644433500000|2022-02-09 19:05:00|6410.7|6404.7|6406.1|6400.1|6421.1|6415.1|6404.1|6398.1|357
1644433800000|2022-02-09 19:10:00|6406.6|6400.6|6417.8|6411.8|6421|6415|6404.1|6398.1|1942
1644434100000|2022-02-09 19:15:00|6417.5|6411.5|6410.1|6404.1|6417.5|6411.5|6407.2|6401.2|577
1644454800000|2022-02-10 01:00:00|6398|6392|6412.9|6406.9|6415.1|6409.1|6396.1|6390.1|171
1644455100000|2022-02-10 01:05:00|6412.4|6406.4|6419.4|6413.4|6420.2|6414.2|6404.1|6398.1|162
1644455400000|2022-02-10 01:10:00|6419.9|6413.9|6416.5|6410.5|6421.9|6415.9|6412.9|6406.9|30
1644455700000|2022-02-10 01:15:00|6416.4|6410.4|6413.1|6407.1|6418.6|6412.6|6412.7|6406.7|195
1644456000000|2022-02-10 01:20:00|6413.9|6407.9|6408.4|6402.4|6416|6410|6404.1|6398.1|148
1644456300000|2022-02-10 01:25:00|6407.9|6401.9|6402.7|6396.7|6408.4|6402.4|6399.5|6393.5|38
1644456600000|2022-02-10 01:30:00|6402.5|6396.5|6403.4|6397.4|6403.4|6397.4|6394.9|6388.9|52
1644456900000|2022-02-10 01:35:00|6403|6397|6406.4|6400.4|6407.4|6401.4|6396.7|6390.7|49
1644457200000|2022-02-10 01:40:00|6406.5|6400.5|6399|6393|6408.4|6402.4|6396.5|6390.5|44
1644457500000|2022-02-10 01:45:00|6399.4|6393.4|6408.6|6402.6|6408.6|6402.6|6398.9|6392.9|96
1644457800000|2022-02-10 01:50:00|6408.7|6402.7|6414|6408|6415.6|6409.6|6406.6|6400.6|15
1644458100000|2022-02-10 01:55:00|6414.4|6408.4|6419|6413|6419|6413|6412.6|6406.6|49
1644458400000|2022-02-10 02:00:00|6418.5|6412.5|6419.1|6413.1|6419.1|6413.1|6413.6|6407.6|34
1644458700000|2022-02-10 02:05:00|6419.5|6413.5|6414.4|6408.4|6419.5|6413.5|6413|6407|15
1644459000000|2022-02-10 02:10:00|6414.2|6408.2|6418.9|6412.9|6419.9|6413.9|6414.2|6408.2|7
1644459300000|2022-02-10 02:15:00|6418.4|6412.4|6419.9|6413.9|6419.9|6413.9|6417.7|6411.7|65
1644459600000|2022-02-10 02:20:00|6419|6413|6417.7|6411.7|6420.4|6414.4|6416.7|6410.7|42
1644459900000|2022-02-10 02:25:00|6417.4|6411.4|6420.9|6414.9|6420.9|6414.9|6417.2|6411.2|19
1644460200000|2022-02-10 02:30:00|6421.9|6415.9|6420.9|6414.9|6422.9|6416.9|6417.9|6411.9|30
1644460500000|2022-02-10 02:35:00|6421.4|6415.4|6429|6423|6429.2|6423.2|6421.4|6415.4|87
1644460800000|2022-02-10 02:40:00|6429.1|6423.1|6432|6426|6436.9|6430.9|6428.9|6422.9|51
1644461100000|2022-02-10 02:45:00|6432.5|6426.5|6427.5|6421.5|6432.5|6426.5|6425.5|6419.5|8
1644461400000|2022-02-10 02:50:00|6427.6|6421.6|6427.4|6421.4|6429|6423|6425.9|6419.9|12
1644461700000|2022-02-10 02:55:00|6427.5|6421.5|6428.4|6422.4|6428.4|6422.4|6425.7|6419.7|21
1644462000000|2022-02-10 03:00:00|6427.4|6421.4|6431.7|6425.7|6432.2|6426.2|6427.4|6421.4|9
1644462300000|2022-02-10 03:05:00|6430.7|6424.7|6433.9|6427.9|6433.9|6427.9|6429.2|6423.2|5
1644462600000|2022-02-10 03:10:00|6433.5|6427.5|6433.9|6427.9|6434.9|6428.9|6431.2|6425.2|13
1644462900000|2022-02-10 03:15:00|6434|6428|6431|6425|6434.9|6428.9|6430.7|6424.7|9
1644463200000|2022-02-10 03:20:00|6431.1|6425.1|6429.4|6423.4|6432.4|6426.4|6425.7|6419.7|32
1644463500000|2022-02-10 03:25:00|6429.2|6423.2|6431.4|6425.4|6432.4|6426.4|6428.4|6422.4|11
1644463800000|2022-02-10 03:30:00|6431.2|6425.2|6430.4|6424.4|6431.4|6425.4|6427.9|6421.9|8
1644464100000|2022-02-10 03:35:00|6430.1|6424.1|6431.9|6425.9|6433|6427|6430.1|6424.1|6
1644464400000|2022-02-10 03:40:00|6432.2|6426.2|6434.4|6428.4|6434.4|6428.4|6430.4|6424.4|4
1644464700000|2022-02-10 03:45:00|6434.2|6428.2|6428.4|6422.4|6434.4|6428.4|6428.4|6422.4|4
1644465000000|2022-02-10 03:50:00|6429.5|6423.5|6429.4|6423.4|6430.9|6424.9|6427.9|6421.9|15
1644465300000|2022-02-10 03:55:00|6429.2|6423.2|6431.4|6425.4|6431.4|6425.4|6428.9|6422.9|3
1644465600000|2022-02-10 04:00:00|6432|6426|6432.9|6426.9|6433.4|6427.4|6431.4|6425.4|12
1644465900000|2022-02-10 04:05:00|6433.4|6427.4|6432.4|6426.4|6433.9|6427.9|6430.4|6424.4|3
1644466200000|2022-02-10 04:10:00|6432|6426|6434.9|6428.9|6434.9|6428.9|6432|6426|0
1644466500000|2022-02-10 04:15:00|6435.4|6429.4|6435.9|6429.9|6435.9|6429.9|6435.4|6429.4|1
1644466800000|2022-02-10 04:20:00|6435.4|6429.4|6435.9|6429.9|6435.9|6429.9|6434.9|6428.9|2
1644467100000|2022-02-10 04:25:00|6436|6430|6436|6430|6437|6431|6435.9|6429.9|12
1644467400000|2022-02-10 04:30:00|6436.4|6430.4|6437|6431|6439|6433|6436|6430|25
1644467700000|2022-02-10 04:35:00|6436.9|6430.9|6438|6432|6438|6432|6434.4|6428.4|12
1644468000000|2022-02-10 04:40:00|6437.9|6431.9|6445.4|6439.4|6445.4|6439.4|6435.5|6429.5|11
1644468300000|2022-02-10 04:45:00|6447.4|6441.4|6445.9|6439.9|6448.4|6442.4|6445.9|6439.9|5
1644468600000|2022-02-10 04:50:00|6445|6439|6444.9|6438.9|6445|6439|6442.7|6436.7|11
1644468900000|2022-02-10 04:55:00|6444.4|6438.4|6444.9|6438.9|6444.9|6438.9|6444.4|6438.4|0
1644469200000|2022-02-10 05:00:00|6444.8|6438.8|6446.9|6440.9|6447.4|6441.4|6443.9|6437.9|3
1644469500000|2022-02-10 05:05:00|6446.8|6440.8|6449.4|6443.4|6449.4|6443.4|6446.4|6440.4|9
1644469800000|2022-02-10 05:10:00|6448.9|6442.9|6449.4|6443.4|6449.4|6443.4|6447.4|6441.4|5
1644470100000|2022-02-10 05:15:00|6449.3|6443.3|6448.9|6442.9|6449.4|6443.4|6448.9|6442.9|0
1644470400000|2022-02-10 05:20:00|6453.1|6447.1|6452.5|6446.5|6453.1|6447.1|6451.4|6445.4|2
1644470700000|2022-02-10 05:25:00|6452.9|6446.9|6454.5|6448.5|6455|6449|6452.9|6446.9|3
1644471000000|2022-02-10 05:30:00|6455|6449|6450|6444|6457|6451|6447.8|6441.8|13
1644471300000|2022-02-10 05:35:00|6450.9|6444.9|6453.5|6447.5|6455|6449|6450.3|6444.3|4
1644471600000|2022-02-10 05:40:00|6452.5|6446.5|6448.9|6442.9|6452.5|6446.5|6448.8|6442.8|6
1644471900000|2022-02-10 05:45:00|6448.8|6442.8|6449.4|6443.4|6450|6444|6445.8|6439.8|38
1644472200000|2022-02-10 05:50:00|6449.3|6443.3|6444.4|6438.4|6449.9|6443.9|6444.4|6438.4|1
1644472500000|2022-02-10 05:55:00|6445.8|6439.8|6447.5|6441.5|6450.4|6444.4|6442.3|6436.3|47
1644472800000|2022-02-10 06:00:00|6448.4|6442.4|6453.8|6447.8|6459.4|6453.4|6448.4|6442.4|69
1644473100000|2022-02-10 06:05:00|6453.3|6447.3|6452.6|6446.6|6455|6449|6452.6|6446.6|9
1644473400000|2022-02-10 06:10:00|6453.8|6447.8|6452.1|6446.1|6455.1|6449.1|6451.6|6445.6|70
1644473700000|2022-02-10 06:15:00|6452.3|6446.3|6451.3|6445.3|6452.8|6446.8|6447.1|6441.1|26
1644474000000|2022-02-10 06:20:00|6451.4|6445.4|6459.8|6453.8|6462|6456|6451.4|6445.4|28
1644474300000|2022-02-10 06:25:00|6460.1|6454.1|6457.3|6451.3|6460.6|6454.6|6457.1|6451.1|4
1644474600000|2022-02-10 06:30:00|6457.1|6451.1|6456.3|6450.3|6458.1|6452.1|6453.6|6447.6|17
1644474900000|2022-02-10 06:35:00|6456.1|6450.1|6457.3|6451.3|6459.4|6453.4|6456.1|6450.1|10
1644475200000|2022-02-10 06:40:00|6457.1|6451.1|6461.6|6455.6|6461.6|6455.6|6455.8|6449.8|18
1644475500000|2022-02-10 06:45:00|6461.5|6455.5|6466|6460|6466.1|6460.1|6459.6|6453.6|24
1644475800000|2022-02-10 06:50:00|6465.9|6459.9|6469.1|6463.1|6473.3|6467.3|6465.9|6459.9|38
1644476100000|2022-02-10 06:55:00|6469.6|6463.6|6465.9|6459.9|6469.6|6463.6|6465.9|6459.9|42
1644476400000|2022-02-10 07:00:00|6465.8|6459.8|6458|6452|6465.9|6459.9|6458|6452|19
1644476700000|2022-02-10 07:05:00|6458.1|6452.1|6462.1|6456.1|6462.1|6456.1|6457|6451|45
1644477000000|2022-02-10 07:10:00|6462.3|6456.3|6459.6|6453.6|6462.6|6456.6|6459|6453|32
1644477300000|2022-02-10 07:15:00|6459.5|6453.5|6472.1|6466.1|6472.4|6466.4|6459|6453|52
1644477600000|2022-02-10 07:20:00|6471.6|6465.6|6474.5|6468.5|6476.5|6470.5|6471.1|6465.1|21
1644477900000|2022-02-10 07:25:00|6474.4|6468.4|6469.9|6463.9|6474.6|6468.6|6469.9|6463.9|27
1644478200000|2022-02-10 07:30:00|6470|6464|6468.3|6462.3|6471.1|6465.1|6468.3|6462.3|18
1644478500000|2022-02-10 07:35:00|6468.1|6462.1|6468.9|6462.9|6468.9|6462.9|6467.5|6461.5|14
1644478800000|2022-02-10 07:40:00|6468.3|6462.3|6466|6460|6468.3|6462.3|6461.8|6455.8|19
1644479100000|2022-02-10 07:45:00|6465.9|6459.9|6470.4|6464.4|6470.4|6464.4|6464.9|6458.9|6
1644479400000|2022-02-10 07:50:00|6469.9|6463.9|6466.8|6460.8|6470.4|6464.4|6466.4|6460.4|14
1644479700000|2022-02-10 07:55:00|6466.9|6460.9|6459.9|6453.9|6466.9|6460.9|6459.4|6453.4|14
1644480000000|2022-02-10 08:00:00|6460|6454|6462.9|6456.9|6464.9|6458.9|6459.4|6453.4|21
1644480300000|2022-02-10 08:05:00|6461.4|6455.4|6462.5|6456.5|6464.9|6458.9|6460.5|6454.5|8
1644480600000|2022-02-10 08:10:00|6462.6|6456.6|6469.8|6463.8|6472.3|6466.3|6462.6|6456.6|23
1644480900000|2022-02-10 08:15:00|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6467.6|6461.6|5
1644481200000|2022-02-10 08:20:00|6470.3|6464.3|6473.6|6467.6|6475.1|6469.1|6470.3|6464.3|20
1644481500000|2022-02-10 08:25:00|6473.5|6467.5|6476.6|6470.6|6476.6|6470.6|6471.8|6465.8|10
1644481800000|2022-02-10 08:30:00|6476.3|6470.3|6471.6|6465.6|6476.6|6470.6|6471.6|6465.6|11
1644482100000|2022-02-10 08:35:00|6472.1|6466.1|6472.1|6466.1|6473.1|6467.1|6468.6|6462.6|5
1644482400000|2022-02-10 08:40:00|6472.3|6466.3|6468.5|6462.5|6473.8|6467.8|6468.5|6462.5|6
1644482700000|2022-02-10 08:45:00|6469.5|6463.5|6475.9|6469.9|6476.8|6470.8|6469|6463|28
1644483000000|2022-02-10 08:50:00|6476.3|6470.3|6466|6460|6476.4|6470.4|6463.8|6457.8|40
1644483300000|2022-02-10 08:55:00|6467.3|6461.3|6461.4|6455.4|6468.4|6462.4|6459.8|6453.8|113
1644483600000|2022-02-10 09:00:00|6461.3|6455.3|6461.8|6455.8|6463.5|6457.5|6459.8|6453.8|23
1644483900000|2022-02-10 09:05:00|6461.6|6455.6|6465.8|6459.8|6468.8|6462.8|6459.8|6453.8|12
1644484200000|2022-02-10 09:10:00|6465.9|6459.9|6467.8|6461.8|6467.8|6461.8|6461.4|6455.4|23
1644484500000|2022-02-10 09:15:00|6467.9|6461.9|6462.3|6456.3|6468.4|6462.4|6461.8|6455.8|9
1644484800000|2022-02-10 09:20:00|6462.4|6456.4|6455.8|6449.8|6462.9|6456.9|6455.8|6449.8|23
1644485100000|2022-02-10 09:25:00|6456.4|6450.4|6460.3|6454.3|6460.3|6454.3|6455.3|6449.3|12
1644485400000|2022-02-10 09:30:00|6460.4|6454.4|6462|6456|6466.4|6460.4|6460.3|6454.3|171
1644485700000|2022-02-10 09:35:00|6462.1|6456.1|6454.8|6448.8|6462.8|6456.8|6454.8|6448.8|26
1644486000000|2022-02-10 09:40:00|6455.3|6449.3|6451.9|6445.9|6455.3|6449.3|6449.8|6443.8|55
1644486300000|2022-02-10 09:45:00|6451.3|6445.3|6450.9|6444.9|6453.9|6447.9|6449|6443|79
1644486600000|2022-02-10 09:50:00|6451|6445|6444.4|6438.4|6452|6446|6443|6437|82
1644486900000|2022-02-10 09:55:00|6445.7|6439.7|6440.4|6434.4|6445.7|6439.7|6437.4|6431.4|43
1644487200000|2022-02-10 10:00:00|6440.8|6434.8|6442.9|6436.9|6444|6438|6438.9|6432.9|38
1644487500000|2022-02-10 10:05:00|6443.4|6437.4|6444.9|6438.9|6447.3|6441.3|6442.8|6436.8|19
1644487800000|2022-02-10 10:10:00|6445.9|6439.9|6452.9|6446.9|6453.9|6447.9|6445.4|6439.4|25
1644488100000|2022-02-10 10:15:00|6453|6447|6447.8|6441.8|6453.9|6447.9|6447.4|6441.4|18
1644488400000|2022-02-10 10:20:00|6447.7|6441.7|6444.3|6438.3|6447.8|6441.8|6442.3|6436.3|8
1644488700000|2022-02-10 10:25:00|6444.4|6438.4|6443.4|6437.4|6447.5|6441.5|6443.4|6437.4|9
1644489000000|2022-02-10 10:30:00|6443.8|6437.8|6444.4|6438.4|6446.9|6440.9|6441.4|6435.4|11
1644489300000|2022-02-10 10:35:00|6444.5|6438.5|6442|6436|6445.4|6439.4|6438.9|6432.9|9
1644489600000|2022-02-10 10:40:00|6441.4|6435.4|6442|6436|6444.6|6438.6|6440|6434|5
1644489900000|2022-02-10 10:45:00|6442.6|6436.6|6447.1|6441.1|6448.1|6442.1|6442|6436|33
1644490200000|2022-02-10 10:50:00|6447|6441|6446.8|6440.8|6449.4|6443.4|6443.9|6437.9|123
1644490500000|2022-02-10 10:55:00|6446|6440|6443|6437|6446.5|6440.5|6442.5|6436.5|18
1644490800000|2022-02-10 11:00:00|6442.6|6436.6|6450|6444|6452.3|6446.3|6442|6436|24
1644491100000|2022-02-10 11:05:00|6449.3|6443.3|6444.7|6438.7|6450.8|6444.8|6443.7|6437.7|20
1644491400000|2022-02-10 11:10:00|6444.8|6438.8|6452|6446|6452.2|6446.2|6442.4|6436.4|26
1644491700000|2022-02-10 11:15:00|6451.5|6445.5|6452.7|6446.7|6454.9|6448.9|6446.5|6440.5|29
1644492000000|2022-02-10 11:20:00|6453.2|6447.2|6456|6450|6456.8|6450.8|6451.5|6445.5|15
1644492300000|2022-02-10 11:25:00|6455.8|6449.8|6453.2|6447.2|6457.7|6451.7|6450.4|6444.4|80
1644492600000|2022-02-10 11:30:00|6453|6447|6458.2|6452.2|6462.8|6456.8|6453|6447|43
1644492900000|2022-02-10 11:35:00|6458.5|6452.5|6460.2|6454.2|6460.3|6454.3|6458.5|6452.5|2
1644493200000|2022-02-10 11:40:00|6460.7|6454.7|6456.7|6450.7|6460.8|6454.8|6455.7|6449.7|15
1644493500000|2022-02-10 11:45:00|6456.5|6450.5|6454.7|6448.7|6457.7|6451.7|6451.2|6445.2|19
1644493800000|2022-02-10 11:50:00|6455.2|6449.2|6442.5|6436.5|6455.2|6449.2|6442.5|6436.5|16
1644494100000|2022-02-10 11:55:00|6442.2|6436.2|6445|6439|6446.5|6440.5|6439.5|6433.5|46
1644494400000|2022-02-10 12:00:00|6444.9|6438.9|6453.8|6447.8|6454.4|6448.4|6444.5|6438.5|76
1644494700000|2022-02-10 12:05:00|6454.3|6448.3|6472.5|6466.5|6475.8|6469.8|6453.3|6447.3|143
1644495000000|2022-02-10 12:10:00|6474|6468|6483.7|6477.7|6484.2|6478.2|6473.7|6467.7|112
1644495300000|2022-02-10 12:15:00|6483.2|6477.2|6493.7|6487.7|6502.3|6496.3|6477.3|6471.3|210
1644495600000|2022-02-10 12:20:00|6494.2|6488.2|6494.9|6488.9|6502.9|6496.9|6488|6482|211
1644495900000|2022-02-10 12:25:00|6496.9|6490.9|6487.4|6481.4|6497.5|6491.5|6484.4|6478.4|53
1644496200000|2022-02-10 12:30:00|6486.9|6480.9|6487.4|6481.4|6487.8|6481.8|6481.4|6475.4|77
1644496500000|2022-02-10 12:35:00|6486.4|6480.4|6498.4|6492.4|6501.4|6495.4|6486.4|6480.4|159
1644496800000|2022-02-10 12:40:00|6497.9|6491.9|6485.3|6479.3|6499.5|6493.5|6482.8|6476.8|49
1644497100000|2022-02-10 12:45:00|6484.9|6478.9|6484.3|6478.3|6489.5|6483.5|6479.8|6473.8|57
1644497400000|2022-02-10 12:50:00|6483.8|6477.8|6500|6494|6500.9|6494.9|6481.8|6475.8|79
1644497700000|2022-02-10 12:55:00|6500.5|6494.5|6482.5|6476.5|6505.4|6499.4|6482.2|6476.2|265
1644498000000|2022-02-10 13:00:00|6482.7|6476.7|6485.2|6479.2|6493.8|6487.8|6482.5|6476.5|130
1644498300000|2022-02-10 13:05:00|6485|6479|6511.2|6505.2|6511.8|6505.8|6485|6479|189
1644498600000|2022-02-10 13:10:00|6511.8|6505.8|6504.2|6498.2|6512.5|6506.5|6496.7|6490.7|88
1644498900000|2022-02-10 13:15:00|6503.7|6497.7|6506.2|6500.2|6507.2|6501.2|6495.2|6489.2|205
1644499200000|2022-02-10 13:20:00|6506.7|6500.7|6514.9|6508.9|6516.5|6510.5|6506.7|6500.7|86
1644499500000|2022-02-10 13:25:00|6513.8|6507.8|6513.9|6507.9|6515.4|6509.4|6502.6|6496.6|223
1644499800000|2022-02-10 13:30:00|6513.8|6507.8|6508.5|6502.5|6517.3|6511.3|6503.8|6497.8|412
1644500100000|2022-02-10 13:35:00|6506.9|6500.9|6507|6501|6507.5|6501.5|6502.5|6496.5|329
1644500400000|2022-02-10 13:40:00|6507.4|6501.4|6515.9|6509.9|6516|6510|6502.7|6496.7|398
1644503400000|2022-02-10 14:30:00|6507.2|6501.2|6523.9|6517.9|6525.9|6519.9|6485.4|6479.4|1953
1644503700000|2022-02-10 14:35:00|6526.4|6520.4|6540.3|6534.3|6544.4|6538.4|6517.3|6511.3|1568
1644504000000|2022-02-10 14:40:00|6539.9|6533.9|6534.1|6528.1|6544.4|6538.4|6526.8|6520.8|767
1644504300000|2022-02-10 14:45:00|6535.3|6529.3|6531.1|6525.1|6545.8|6539.8|6528.1|6522.1|512
1644504600000|2022-02-10 14:50:00|6531.3|6525.3|6546.8|6540.8|6549.9|6543.9|6527.1|6521.1|463
1644504900000|2022-02-10 14:55:00|6546.1|6540.1|6548.5|6542.5|6548.6|6542.6|6539.6|6533.6|465
1644505200000|2022-02-10 15:00:00|6548.1|6542.1|6544.6|6538.6|6548.6|6542.6|6536.1|6530.1|732
1644505500000|2022-02-10 15:05:00|6545.8|6539.8|6549.3|6543.3|6562.6|6556.6|6545.1|6539.1|472
1644505800000|2022-02-10 15:10:00|6549.1|6543.1|6554.6|6548.6|6563.1|6557.1|6549.1|6543.1|665
1644506100000|2022-02-10 15:15:00|6554.5|6548.5|6537.5|6531.5|6555.3|6549.3|6528.1|6522.1|531
1644506400000|2022-02-10 15:20:00|6537.1|6531.1|6542.6|6536.6|6549.3|6543.3|6535.3|6529.3|387
1644506700000|2022-02-10 15:25:00|6543.1|6537.1|6554.8|6548.8|6556.4|6550.4|6538.5|6532.5|350
1644507000000|2022-02-10 15:30:00|6555.4|6549.4|6544.1|6538.1|6561.6|6555.6|6541.6|6535.6|375
1644507300000|2022-02-10 15:35:00|6544.6|6538.6|6556.4|6550.4|6560.4|6554.4|6543.3|6537.3|448
1644507600000|2022-02-10 15:40:00|6556|6550|6552.1|6546.1|6561.8|6555.8|6551.9|6545.9|506
1644507900000|2022-02-10 15:45:00|6552.6|6546.6|6548.1|6542.1|6556.1|6550.1|6546.1|6540.1|328
1644508200000|2022-02-10 15:50:00|6548.6|6542.6|6526.1|6520.1|6548.8|6542.8|6523.6|6517.6|623
1644508500000|2022-02-10 15:55:00|6526|6520|6538.1|6532.1|6540.8|6534.8|6519|6513|1260
1644508800000|2022-02-10 16:00:00|6538|6532|6535.5|6529.5|6548|6542|6527.1|6521.1|704
1644509100000|2022-02-10 16:05:00|6536.5|6530.5|6535.9|6529.9|6542.4|6536.4|6529.2|6523.2|381
1644509400000|2022-02-10 16:10:00|6536|6530|6527.7|6521.7|6536.9|6530.9|6521.5|6515.5|427
1644509700000|2022-02-10 16:15:00|6527.6|6521.6|6533.1|6527.1|6539.6|6533.6|6523.2|6517.2|251
1644510000000|2022-02-10 16:20:00|6532.6|6526.6|6529.6|6523.6|6536.1|6530.1|6526.6|6520.6|329
1644510300000|2022-02-10 16:25:00|6529.9|6523.9|6528.4|6522.4|6536.7|6530.7|6524.4|6518.4|335
1644510600000|2022-02-10 16:30:00|6528.9|6522.9|6527|6521|6533.4|6527.4|6525.8|6519.8|242
1644510900000|2022-02-10 16:35:00|6526.9|6520.9|6528|6522|6531|6525|6525|6519|137
1644511200000|2022-02-10 16:40:00|6528.4|6522.4|6533.4|6527.4|6536.8|6530.8|6523.3|6517.3|291
1644511500000|2022-02-10 16:45:00|6534.3|6528.3|6532.9|6526.9|6537.5|6531.5|6530.4|6524.4|240
1644511800000|2022-02-10 16:50:00|6532.5|6526.5|6531.8|6525.8|6535.4|6529.4|6524.9|6518.9|205
1644512100000|2022-02-10 16:55:00|6531.4|6525.4|6526.1|6520.1|6532|6526|6518.5|6512.5|426
1644512400000|2022-02-10 17:00:00|6525.6|6519.6|6532.9|6526.9|6537|6531|6522.6|6516.6|404
1644512700000|2022-02-10 17:05:00|6532.8|6526.8|6518.5|6512.5|6534.9|6528.9|6518|6512|408
1644513000000|2022-02-10 17:10:00|6518.8|6512.8|6521.6|6515.6|6528.1|6522.1|6514.6|6508.6|548
1644513300000|2022-02-10 17:15:00|6522.1|6516.1|6518.4|6512.4|6523.6|6517.6|6515.5|6509.5|305
1644513600000|2022-02-10 17:20:00|6517.4|6511.4|6503|6497|6517.4|6511.4|6499.4|6493.4|430
1644513900000|2022-02-10 17:25:00|6502.9|6496.9|6502.2|6496.2|6503|6497|6493.3|6487.3|494
1644514200000|2022-02-10 17:30:00|6503.6|6497.6|6489.4|6483.4|6510.6|6504.6|6488.8|6482.8|263
1644514500000|2022-02-10 17:35:00|6488.9|6482.9|6497.6|6491.6|6499.9|6493.9|6488.9|6482.9|379
1644514800000|2022-02-10 17:40:00|6498.5|6492.5|6496.3|6490.3|6505.6|6499.6|6495|6489|245
1644515100000|2022-02-10 17:45:00|6495.4|6489.4|6488.6|6482.6|6496.3|6490.3|6488|6482|416
1644515400000|2022-02-10 17:50:00|6488.4|6482.4|6483.1|6477.1|6488.9|6482.9|6478|6472|294
1644515700000|2022-02-10 17:55:00|6482.6|6476.6|6485.4|6479.4|6486.3|6480.3|6481.5|6475.5|112
1644516000000|2022-02-10 18:00:00|6485.8|6479.8|6482.8|6476.8|6491.4|6485.4|6480.8|6473.8|520
1644516300000|2022-02-10 18:05:00|6482.4|6476.4|6477.8|6471.8|6487.1|6481.1|6475|6469|266
1644516600000|2022-02-10 18:10:00|6477.6|6471.6|6478.9|6472.9|6487.9|6481.9|6476|6470|252
1644516900000|2022-02-10 18:15:00|6478.4|6472.4|6465.9|6459.9|6481.5|6475.5|6463.5|6457.5|312
1644517200000|2022-02-10 18:20:00|6465.5|6459.5|6470|6464|6478.6|6472.6|6464.1|6458.1|374
1644517500000|2022-02-10 18:25:00|6469|6463|6471.1|6465.1|6481.2|6475.2|6464.1|6458.1|481
1644517800000|2022-02-10 18:30:00|6471|6465|6455.1|6449.1|6473.6|6467.6|6453.5|6447.5|326
1644518100000|2022-02-10 18:35:00|6454.6|6448.6|6434.4|6428.4|6456.2|6450.2|6431.9|6425.9|430
1644518400000|2022-02-10 18:40:00|6433.9|6427.9|6447.6|6441.6|6448.6|6442.6|6429.8|6423.8|419
1644518700000|2022-02-10 18:45:00|6445.6|6439.6|6453.1|6447.1|6454.2|6448.2|6438.6|6432.6|245
1644519000000|2022-02-10 18:50:00|6452.7|6446.7|6439.9|6433.9|6457.5|6451.5|6433.9|6427.9|516
1644519300000|2022-02-10 18:55:00|6439.5|6433.5|6438.1|6432.1|6445.9|6439.9|6434.9|6428.9|492
1644519600000|2022-02-10 19:00:00|6438.7|6432.7|6443.1|6437.1|6443.5|6437.5|6432.9|6426.9|309
1644519900000|2022-02-10 19:05:00|6443.5|6437.5|6460.5|6454.5|6461.1|6455.1|6440.6|6434.6|477
1644520200000|2022-02-10 19:10:00|6458.7|6452.7|6452.5|6446.5|6462.7|6456.7|6447.9|6441.9|2493
1644520500000|2022-02-10 19:15:00|6452.2|6446.2|6452.8|6446.8|6453.4|6447.4|6440.4|6434.4|1007
1644541200000|2022-02-11 01:00:00|6450.4|6444.4|6451.8|6445.8|6461.5|6455.5|6444.1|6438.1|206
1644541500000|2022-02-11 01:05:00|6450.3|6444.3|6445.9|6439.9|6469.9|6463.9|6443.6|6437.6|169
1644541800000|2022-02-11 01:10:00|6445.8|6439.8|6439.3|6433.3|6447|6441|6433.9|6427.9|96
1644542100000|2022-02-11 01:15:00|6439.4|6433.4|6436.8|6430.8|6444.8|6438.8|6433.9|6427.9|58
1644542400000|2022-02-11 01:20:00|6436.7|6430.7|6431.2|6425.2|6436.7|6430.7|6430.3|6424.3|36
1644542700000|2022-02-11 01:25:00|6430.9|6424.9|6427.2|6421.2|6431.7|6425.7|6426.7|6420.7|17
1644543000000|2022-02-11 01:30:00|6427.7|6421.7|6412.4|6406.4|6427.7|6421.7|6411.3|6405.3|157
1644543300000|2022-02-11 01:35:00|6411.9|6405.9|6412.4|6406.4|6423|6417|6406.2|6400.2|94
1644543600000|2022-02-11 01:40:00|6412|6406|6413.9|6407.9|6419.4|6413.4|6410.9|6404.9|53
1644543900000|2022-02-11 01:45:00|6413.3|6407.3|6411.4|6405.4|6413.4|6407.4|6404.9|6398.9|35
1644544200000|2022-02-11 01:50:00|6411.3|6405.3|6418.9|6412.9|6419.9|6413.9|6409.8|6403.8|16
1644544500000|2022-02-11 01:55:00|6419.1|6413.1|6423|6417|6427.8|6421.8|6419.1|6413.1|23
1644544800000|2022-02-11 02:00:00|6422.9|6416.9|6422.1|6416.1|6431.4|6425.4|6421.9|6415.9|36
1644545100000|2022-02-11 02:05:00|6422.9|6416.9|6423.9|6417.9|6426.7|6420.7|6421.3|6415.3|20
1644545400000|2022-02-11 02:10:00|6424.3|6418.3|6425.3|6419.3|6425.7|6419.7|6417.9|6411.9|15
1644545700000|2022-02-11 02:15:00|6424.8|6418.8|6426.7|6420.7|6427.5|6421.5|6424.2|6418.2|5
1644546000000|2022-02-11 02:20:00|6426.3|6420.3|6422.7|6416.7|6427.2|6421.2|6422.7|6416.7|8
1644546300000|2022-02-11 02:25:00|6421.8|6415.8|6422.2|6416.2|6423.2|6417.2|6420.5|6414.5|2
1644546600000|2022-02-11 02:30:00|6424.2|6418.2|6429.3|6423.3|6429.5|6423.5|6422.7|6416.7|17
1644546900000|2022-02-11 02:35:00|6429.4|6423.4|6425.9|6419.9|6429.4|6423.4|6420.3|6414.3|10
1644547200000|2022-02-11 02:40:00|6426.7|6420.7|6432.7|6426.7|6436.3|6430.3|6426.4|6420.4|45
1644547500000|2022-02-11 02:45:00|6431.3|6425.3|6439.2|6433.2|6439.7|6433.7|6431.2|6425.2|32
1644547800000|2022-02-11 02:50:00|6439|6433|6444.7|6438.7|6445.3|6439.3|6436.2|6430.2|13
1644548100000|2022-02-11 02:55:00|6444.5|6438.5|6446.7|6440.7|6453|6447|6442|6436|93
1644548400000|2022-02-11 03:00:00|6446.3|6440.3|6441|6435|6446.7|6440.7|6441|6435|12
1644548700000|2022-02-11 03:05:00|6440.7|6434.7|6439.7|6433.7|6443.7|6437.7|6438.3|6432.3|17
1644549000000|2022-02-11 03:10:00|6439.8|6433.8|6437.5|6431.5|6440.7|6434.7|6436|6430|25
1644549300000|2022-02-11 03:15:00|6438|6432|6437.5|6431.5|6441.2|6435.2|6437|6431|9
1644549600000|2022-02-11 03:20:00|6437.7|6431.7|6439.2|6433.2|6439.2|6433.2|6437.4|6431.4|3
1644549900000|2022-02-11 03:25:00|6440.8|6434.8|6440.7|6434.7|6441.8|6435.8|6438|6432|8
1644550200000|2022-02-11 03:30:00|6441.7|6435.7|6437.5|6431.5|6442.7|6436.7|6437.5|6431.5|6
1644550500000|2022-02-11 03:35:00|6438.4|6432.4|6437.7|6431.7|6438.7|6432.7|6436|6430|5
1644550800000|2022-02-11 03:40:00|6436.7|6430.7|6436.7|6430.7|6437.7|6431.7|6435.4|6429.4|3
1644551100000|2022-02-11 03:45:00|6436.2|6430.2|6432.7|6426.7|6436.7|6430.7|6432.7|6426.7|7
1644551400000|2022-02-11 03:50:00|6431.8|6425.8|6433.2|6427.2|6433.2|6427.2|6431.7|6425.7|3
1644551700000|2022-02-11 03:55:00|6433.5|6427.5|6437.5|6431.5|6437.5|6431.5|6429.2|6423.2|15
1644552000000|2022-02-11 04:00:00|6437.3|6431.3|6438.5|6432.5|6438.5|6432.5|6435.8|6429.8|6
1644552300000|2022-02-11 04:05:00|6438.9|6432.9|6444|6438|6444.5|6438.5|6438.9|6432.9|10
1644552600000|2022-02-11 04:10:00|6443.9|6437.9|6442|6436|6443.9|6437.9|6441|6435|3
1644552900000|2022-02-11 04:15:00|6441.9|6435.9|6440.7|6434.7|6442.2|6436.2|6439.4|6433.4|6
1644553200000|2022-02-11 04:20:00|6441|6435|6440.2|6434.2|6441.2|6435.2|6439.2|6433.2|2
1644553500000|2022-02-11 04:25:00|6440|6434|6439.7|6433.7|6441.2|6435.2|6438.8|6432.8|4
1644553800000|2022-02-11 04:30:00|6439.2|6433.2|6440.5|6434.5|6441.2|6435.2|6435.7|6429.7|17
1644554100000|2022-02-11 04:35:00|6440.7|6434.7|6439.2|6433.2|6442.2|6436.2|6436|6430|8
1644554400000|2022-02-11 04:40:00|6439|6433|6436.2|6430.2|6440.2|6434.2|6436.2|6430.2|9
1644554700000|2022-02-11 04:45:00|6437.7|6431.7|6433.7|6427.7|6437.7|6431.7|6432.7|6426.7|10
1644555000000|2022-02-11 04:50:00|6432.7|6426.7|6439|6433|6439|6433|6432.5|6426.5|10
1644555300000|2022-02-11 04:55:00|6439.5|6433.5|6440.7|6434.7|6442.7|6436.7|6439.5|6433.5|8
1644555600000|2022-02-11 05:00:00|6440.3|6434.3|6438|6432|6440.3|6434.3|6436.5|6430.5|9
1644555900000|2022-02-11 05:05:00|6437.2|6431.2|6439.3|6433.3|6439.7|6433.7|6436.3|6430.3|5
1644556200000|2022-02-11 05:10:00|6438.3|6432.3|6436.3|6430.3|6438.3|6432.3|6436.3|6430.3|5
1644556500000|2022-02-11 05:15:00|6435.9|6429.9|6433|6427|6438.7|6432.7|6432.4|6426.4|10
1644556800000|2022-02-11 05:20:00|6433.2|6427.2|6432|6426|6434.2|6428.2|6430.4|6424.4|19
1644557100000|2022-02-11 05:25:00|6431.5|6425.5|6429.7|6423.7|6432.7|6426.7|6429.7|6423.7|8
1644557400000|2022-02-11 05:30:00|6430|6424|6424|6418|6430|6424|6421|6415|37
1644557700000|2022-02-11 05:35:00|6423.5|6417.5|6425.7|6419.7|6428.9|6422.9|6421.2|6415.2|9
1644558000000|2022-02-11 05:40:00|6426|6420|6427.7|6421.7|6430.7|6424.7|6424.5|6418.5|8
1644558300000|2022-02-11 05:45:00|6427.2|6421.2|6431.7|6425.7|6432.3|6426.3|6427.2|6421.2|1
1644558600000|2022-02-11 05:50:00|6431.8|6425.8|6432.3|6426.3|6433.8|6427.8|6430.2|6424.2|5
1644558900000|2022-02-11 05:55:00|6432.2|6426.2|6427.5|6421.5|6432.3|6426.3|6425.7|6419.7|3
1644559200000|2022-02-11 06:00:00|6427.2|6421.2|6433|6427|6433.5|6427.5|6425.7|6419.7|12
1644559500000|2022-02-11 06:05:00|6433.5|6427.5|6432.9|6426.9|6437.5|6431.5|6429.9|6423.9|9
1644559800000|2022-02-11 06:10:00|6432.8|6426.8|6430.9|6424.9|6437.5|6431.5|6429.9|6423.9|10
1644560100000|2022-02-11 06:15:00|6430.8|6424.8|6434.4|6428.4|6434.5|6428.5|6427.4|6421.4|17
1644560400000|2022-02-11 06:20:00|6434.6|6428.6|6433.2|6427.2|6436.4|6430.4|6432.7|6426.7|10
1644560700000|2022-02-11 06:25:00|6433|6427|6430.3|6424.3|6433|6427|6426.7|6420.7|7
1644561000000|2022-02-11 06:30:00|6429.3|6423.3|6418.2|6412.2|6429.3|6423.3|6418.2|6412.2|22
1644561300000|2022-02-11 06:35:00|6416.7|6410.7|6417.7|6411.7|6422.8|6416.8|6416.5|6410.5|22
1644561600000|2022-02-11 06:40:00|6417|6411|6413.3|6407.3|6417.7|6411.7|6411.2|6405.2|15
1644561900000|2022-02-11 06:45:00|6412.8|6406.8|6405|6399|6416.9|6410.9|6404.2|6398.2|45
1644562200000|2022-02-11 06:50:00|6405.2|6399.2|6398|6392|6405.5|6399.5|6395.5|6389.5|134
1644562500000|2022-02-11 06:55:00|6397.9|6391.9|6398|6392|6400.8|6394.8|6395.2|6389.2|99
1644562800000|2022-02-11 07:00:00|6398.7|6392.7|6401.4|6395.4|6403.3|6397.3|6395.7|6389.7|37
1644563100000|2022-02-11 07:05:00|6401.9|6395.9|6403.7|6397.7|6406|6400|6400.9|6394.9|29
1644563400000|2022-02-11 07:10:00|6402.9|6396.9|6402.4|6396.4|6403|6397|6399|6393|19
1644563700000|2022-02-11 07:15:00|6401.9|6395.9|6400.8|6394.8|6406.4|6400.4|6400|6394|23
1644564000000|2022-02-11 07:20:00|6400.3|6394.3|6396.8|6390.8|6400.3|6394.3|6395.3|6389.3|33
1644564300000|2022-02-11 07:25:00|6396.4|6390.4|6397.4|6391.4|6399.4|6393.4|6394.9|6388.9|8
1644564600000|2022-02-11 07:30:00|6396.9|6390.9|6405.3|6399.3|6405.3|6399.3|6396.9|6390.9|10
1644564900000|2022-02-11 07:35:00|6404.8|6398.8|6412.4|6406.4|6413.5|6407.5|6404.6|6398.6|22
1644565200000|2022-02-11 07:40:00|6412|6406|6411|6405|6414|6408|6407.7|6401.7|25
1644565500000|2022-02-11 07:45:00|6410.5|6404.5|6412|6406|6413.4|6407.4|6407.3|6401.3|8
1644565800000|2022-02-11 07:50:00|6411.5|6405.5|6420.7|6414.7|6422|6416|6411|6405|59
1644566100000|2022-02-11 07:55:00|6421.2|6415.2|6444.4|6438.4|6444.4|6438.4|6419|6413|77
1644566400000|2022-02-11 08:00:00|6445.3|6439.3|6437.7|6431.7|6445.7|6439.7|6429.2|6423.2|31
1644566700000|2022-02-11 08:05:00|6436.2|6430.2|6440.7|6434.7|6441.2|6435.2|6434.1|6428.1|21
1644567000000|2022-02-11 08:10:00|6440.5|6434.5|6486.6|6480.6|6490|6484|6438.9|6432.9|419
1644567300000|2022-02-11 08:15:00|6489.5|6483.5|6489.2|6483.2|6491.5|6485.5|6486.1|6480.1|140
1644567600000|2022-02-11 08:20:00|6489.4|6483.4|6494.1|6488.1|6502.5|6496.5|6489.2|6483.2|94
1644567900000|2022-02-11 08:25:00|6494.2|6488.2|6489.6|6483.6|6494.6|6488.6|6483.7|6477.7|25
1644568200000|2022-02-11 08:30:00|6489.7|6483.7|6485.1|6479.1|6490.6|6484.6|6483.9|6477.9|17
1644568500000|2022-02-11 08:35:00|6484.1|6478.1|6483.6|6477.6|6486.6|6480.6|6483.5|6477.5|22
1644568800000|2022-02-11 08:40:00|6483.7|6477.7|6489.1|6483.1|6496.1|6490.1|6483.7|6477.7|18
1644569100000|2022-02-11 08:45:00|6488.6|6482.6|6499.6|6493.6|6504.6|6498.6|6488.6|6482.6|43
1644569400000|2022-02-11 08:50:00|6499.7|6493.7|6498.6|6492.6|6504.6|6498.6|6494.6|6488.6|29
1644569700000|2022-02-11 08:55:00|6499.1|6493.1|6496.5|6490.5|6500.6|6494.6|6491.6|6485.6|9
1644570000000|2022-02-11 09:00:00|6496.1|6490.1|6498.6|6492.6|6505.5|6499.5|6495|6489|16
1644570300000|2022-02-11 09:05:00|6498.5|6492.5|6500|6494|6501.2|6495.2|6493.6|6487.6|18
1644570600000|2022-02-11 09:10:00|6500.2|6494.2|6498.6|6492.6|6501.8|6495.8|6498.6|6492.6|12
1644570900000|2022-02-11 09:15:00|6498.5|6492.5|6499.4|6493.4|6500.9|6494.9|6494.6|6488.6|182
1644571200000|2022-02-11 09:20:00|6498.8|6492.8|6506.5|6500.5|6507|6501|6497.9|6491.9|12
1644571500000|2022-02-11 09:25:00|6506|6500|6502.6|6496.6|6506.5|6500.5|6500.4|6494.4|11
1644571800000|2022-02-11 09:30:00|6503|6497|6500.4|6494.4|6503|6497|6493.6|6487.6|120
1644572100000|2022-02-11 09:35:00|6499.4|6493.4|6496.9|6490.9|6505.3|6499.3|6496.4|6490.4|23
1644572400000|2022-02-11 09:40:00|6497.3|6491.3|6496|6490|6498.5|6492.5|6495.9|6489.9|6
1644572700000|2022-02-11 09:45:00|6496.5|6490.5|6497|6491|6498.7|6492.7|6496|6490|25
1644573000000|2022-02-11 09:50:00|6496.9|6490.9|6496.9|6490.9|6498|6492|6494.5|6488.5|24
1644573300000|2022-02-11 09:55:00|6497|6491|6496.5|6490.5|6497.5|6491.5|6495.5|6489.5|19
1644573600000|2022-02-11 10:00:00|6496.4|6490.4|6494|6488|6498|6492|6493.3|6487.3|143
1644573900000|2022-02-11 10:05:00|6493.9|6487.9|6496|6490|6496.3|6490.3|6493.3|6487.3|10
1644574200000|2022-02-11 10:10:00|6495.9|6489.9|6492.1|6486.1|6496.1|6490.1|6491|6485|97
1644574500000|2022-02-11 10:15:00|6489.6|6483.6|6486.6|6480.6|6490.2|6484.2|6485|6479|26
1644574800000|2022-02-11 10:20:00|6485.7|6479.7|6495|6489|6495.6|6489.6|6485.7|6479.7|36
1644575100000|2022-02-11 10:25:00|6494.5|6488.5|6493.7|6487.7|6497.1|6491.1|6491.6|6485.6|17
1644575400000|2022-02-11 10:30:00|6493.6|6487.6|6488.6|6482.6|6493.6|6487.6|6487.2|6481.2|7
1644575700000|2022-02-11 10:35:00|6489|6483|6491.1|6485.1|6491.6|6485.6|6488.1|6482.1|5
1644576000000|2022-02-11 10:40:00|6493.7|6487.7|6492.1|6486.1|6495.6|6489.6|6491.6|6485.6|12
1644576300000|2022-02-11 10:45:00|6491.7|6485.7|6491|6485|6492.1|6486.1|6490.5|6484.5|2
1644576600000|2022-02-11 10:50:00|6490.5|6484.5|6494.5|6488.5|6494.5|6488.5|6490.5|6484.5|11
1644576900000|2022-02-11 10:55:00|6495|6489|6492.6|6486.6|6495|6489|6488.1|6482.1|33
1644577200000|2022-02-11 11:00:00|6492.7|6486.7|6494|6488|6495.3|6489.3|6491.1|6485.1|9
1644577500000|2022-02-11 11:05:00|6495.1|6489.1|6499.1|6493.1|6499.6|6493.6|6494|6488|55
1644577800000|2022-02-11 11:10:00|6498.5|6492.5|6499.5|6493.5|6500.2|6494.2|6498.5|6492.5|11
1644578100000|2022-02-11 11:15:00|6499.6|6493.6|6502.1|6496.1|6504.6|6498.6|6498.8|6492.8|29
1644578400000|2022-02-11 11:20:00|6501.1|6495.1|6496.5|6490.5|6502.1|6496.1|6494.6|6488.6|31
1644578700000|2022-02-11 11:25:00|6496.6|6490.6|6502.6|6496.6|6503.2|6497.2|6490.6|6484.6|39
1644579000000|2022-02-11 11:30:00|6502.1|6496.1|6497|6491|6504.6|6498.6|6496|6490|15
1644579300000|2022-02-11 11:35:00|6497.1|6491.1|6504|6498|6507.4|6501.4|6496.5|6490.5|121
1644579600000|2022-02-11 11:40:00|6503.9|6497.9|6504.9|6498.9|6506.9|6500.9|6502.7|6496.7|34
1644579900000|2022-02-11 11:45:00|6505|6499|6505.5|6499.5|6508.7|6502.7|6504.5|6498.5|35
1644580200000|2022-02-11 11:50:00|6505.6|6499.6|6504.6|6498.6|6507.7|6501.7|6502|6496|22
1644580500000|2022-02-11 11:55:00|6504.1|6498.1|6506.1|6500.1|6506.6|6500.6|6502.7|6496.7|32
1644580800000|2022-02-11 12:00:00|6506.6|6500.6|6504.1|6498.1|6509.4|6503.4|6503.1|6497.1|40
1644581100000|2022-02-11 12:05:00|6504|6498|6507.5|6501.5|6507.7|6501.7|6500.8|6494.8|45
1644581400000|2022-02-11 12:10:00|6507.6|6501.6|6507.1|6501.1|6510.1|6504.1|6505|6499|33
1644581700000|2022-02-11 12:15:00|6506.6|6500.6|6510.1|6504.1|6511.1|6505.1|6506.6|6500.6|46
1644582000000|2022-02-11 12:20:00|6510|6504|6518.1|6512.1|6520.6|6514.6|6507.6|6501.6|106
1644582300000|2022-02-11 12:25:00|6517.5|6511.5|6519.6|6513.6|6522.4|6516.4|6515.1|6509.1|58
1644582600000|2022-02-11 12:30:00|6523.2|6517.2|6525.6|6519.6|6530.7|6524.7|6521.7|6515.7|171
1644582900000|2022-02-11 12:35:00|6525.7|6519.7|6525|6519|6526.1|6520.1|6520.6|6514.6|15
1644583200000|2022-02-11 12:40:00|6524.9|6518.9|6526.6|6520.6|6532.1|6526.1|6524.5|6518.5|92
1644583500000|2022-02-11 12:45:00|6526.5|6520.5|6532.1|6526.1|6532.1|6526.1|6526|6520|23
1644583800000|2022-02-11 12:50:00|6532.2|6526.2|6535.1|6529.1|6540.5|6534.5|6531.5|6525.5|72
1644584100000|2022-02-11 12:55:00|6535.6|6529.6|6530.7|6524.7|6536.6|6530.6|6530.1|6524.1|28
1644584400000|2022-02-11 13:00:00|6530.1|6524.1|6533.1|6527.1|6534.3|6528.3|6524.5|6518.5|230
1644584700000|2022-02-11 13:05:00|6532.7|6526.7|6541.1|6535.1|6542.1|6536.1|6529.1|6523.1|96
1644585000000|2022-02-11 13:10:00|6540.1|6534.1|6550.7|6544.7|6550.7|6544.7|6539.2|6533.2|387
1644585300000|2022-02-11 13:15:00|6550.8|6544.8|6555.5|6549.5|6556.2|6550.2|6550.1|6544.1|223
1644585600000|2022-02-11 13:20:00|6555.3|6549.3|6548.3|6542.3|6558.8|6552.8|6548.3|6542.3|456
1644585900000|2022-02-11 13:25:00|6547.8|6541.8|6549.1|6543.1|6549.8|6543.8|6546|6540|229
1644586200000|2022-02-11 13:30:00|6548.3|6542.3|6557.2|6551.2|6559.2|6553.2|6547|6541|360
1644586500000|2022-02-11 13:35:00|6556.2|6550.2|6534.3|6528.3|6558.6|6552.6|6532|6526|280
1644586800000|2022-02-11 13:40:00|6534|6528|6538|6532|6541.5|6535.5|6533|6527|128
1644589800000|2022-02-11 14:30:00|6535.8|6529.8|6538.6|6532.6|6554|6548|6533.3|6527.3|1020
1644590100000|2022-02-11 14:35:00|6538.1|6532.1|6532.9|6526.9|6538.4|6532.4|6522.7|6516.7|625
1644590400000|2022-02-11 14:40:00|6533.8|6527.8|6545.2|6539.2|6546.7|6540.7|6532.7|6526.7|448
1644590700000|2022-02-11 14:45:00|6545|6539|6547.1|6541.1|6551|6545|6541.7|6535.7|510
1644591000000|2022-02-11 14:50:00|6547.2|6541.2|6542.3|6536.3|6549.7|6543.7|6531.1|6525.1|314
1644591300000|2022-02-11 14:55:00|6542.9|6536.9|6544.2|6538.2|6546.8|6540.8|6541.7|6535.7|202
1644591600000|2022-02-11 15:00:00|6544.3|6538.3|6552.8|6546.8|6559.4|6553.4|6540.4|6534.4|720
1644591900000|2022-02-11 15:05:00|6552.9|6546.9|6552.1|6546.1|6560.6|6554.6|6549.2|6543.2|626
1644592200000|2022-02-11 15:10:00|6551.7|6545.7|6547.7|6541.7|6554.6|6548.6|6545.7|6539.7|249
1644592500000|2022-02-11 15:15:00|6548.2|6542.2|6538.2|6532.2|6550.7|6544.7|6530.2|6524.2|311
1644592800000|2022-02-11 15:20:00|6538.3|6532.3|6538.3|6532.3|6541.8|6535.8|6529.8|6523.8|239
1644593100000|2022-02-11 15:25:00|6538.8|6532.8|6524.5|6518.5|6546.3|6540.3|6524.5|6518.5|358
1644593400000|2022-02-11 15:30:00|6524.3|6518.3|6530.2|6524.2|6536.7|6530.7|6523.5|6517.5|286
1644593700000|2022-02-11 15:35:00|6529.8|6523.8|6515.8|6509.8|6531.5|6525.5|6515.8|6509.8|174
1644594000000|2022-02-11 15:40:00|6515.5|6509.5|6468.2|6462.2|6515.5|6509.5|6467.2|6461.2|684
1644594300000|2022-02-11 15:45:00|6467.8|6461.8|6469.8|6463.8|6472.8|6466.8|6462|6456|444
1644594600000|2022-02-11 15:50:00|6470.5|6464.5|6486.8|6480.8|6491|6485|6470.5|6464.5|482
1644594900000|2022-02-11 15:55:00|6486.6|6480.6|6489.2|6483.2|6492.7|6486.7|6477.5|6471.5|339
1644595200000|2022-02-11 16:00:00|6488.3|6482.3|6507|6501|6507|6501|6488.3|6482.3|190
1644595500000|2022-02-11 16:05:00|6509.5|6503.5|6497.5|6491.5|6515.3|6509.3|6494.3|6488.3|277
1644595800000|2022-02-11 16:10:00|6497.8|6491.8|6495.8|6489.8|6500.3|6494.3|6492.3|6486.3|215
1644596100000|2022-02-11 16:15:00|6496.2|6490.2|6500.2|6494.2|6500.7|6494.7|6489.3|6483.3|398
1644596400000|2022-02-11 16:20:00|6500.3|6494.3|6510.5|6504.5|6512.1|6506.1|6500.3|6494.3|301
1644596700000|2022-02-11 16:25:00|6510.2|6504.2|6505.7|6499.7|6512.1|6506.1|6504.1|6498.1|170
1644597000000|2022-02-11 16:30:00|6505.6|6499.6|6500|6494|6507.7|6501.7|6496.6|6490.6|229
1644597300000|2022-02-11 16:35:00|6500.5|6494.5|6491.1|6485.1|6501.5|6495.5|6476.8|6470.8|417
1644597600000|2022-02-11 16:40:00|6490|6484|6485.1|6479.1|6490.5|6484.5|6474.8|6468.8|412
1644597900000|2022-02-11 16:45:00|6485|6479|6489.1|6483.1|6494.7|6488.7|6482.1|6476.1|230
1644598200000|2022-02-11 16:50:00|6488.6|6482.6|6486.1|6480.1|6491.1|6485.1|6475.2|6469.2|241
1644598500000|2022-02-11 16:55:00|6486.2|6480.2|6486.1|6480.1|6496.9|6490.9|6483.7|6477.7|369
1644598800000|2022-02-11 17:00:00|6485.7|6479.7|6478.3|6472.3|6486.3|6480.3|6476.8|6470.8|259
1644599100000|2022-02-11 17:05:00|6478.4|6472.4|6477.3|6471.3|6481.9|6475.9|6473.7|6467.7|193
1644599400000|2022-02-11 17:10:00|6477.7|6471.7|6478.6|6472.6|6479.5|6473.5|6469.3|6463.3|386
1644599700000|2022-02-11 17:15:00|6479.1|6473.1|6470.6|6464.6|6486.6|6480.6|6461.5|6455.5|458
1644600000000|2022-02-11 17:20:00|6470.7|6464.7|6472.5|6466.5|6472.5|6466.5|6464.5|6458.5|131
1644600300000|2022-02-11 17:25:00|6472.9|6466.9|6488.7|6482.7|6488.9|6482.9|6472.5|6466.5|288
1644600600000|2022-02-11 17:30:00|6489.7|6483.7|6493.1|6487.1|6500.4|6494.4|6486.2|6480.2|282
1644600900000|2022-02-11 17:35:00|6494.4|6488.4|6494.7|6488.7|6497.7|6491.7|6491.9|6485.9|115
1644601200000|2022-02-11 17:40:00|6495.4|6489.4|6499.1|6493.1|6500.5|6494.5|6495.2|6489.2|122
1644601500000|2022-02-11 17:45:00|6499.4|6493.4|6493.1|6487.1|6499.4|6493.4|6492.5|6486.5|439
1644601800000|2022-02-11 17:50:00|6491.1|6485.1|6488.5|6482.5|6494.1|6488.1|6486.5|6480.5|137
1644602100000|2022-02-11 17:55:00|6488.6|6482.6|6495.6|6489.6|6495.6|6489.6|6485|6479|170
1644602400000|2022-02-11 18:00:00|6496|6490|6500.5|6494.5|6506|6500|6496|6490|243
1644602700000|2022-02-11 18:05:00|6501|6495|6501.4|6495.4|6503.2|6497.2|6494.1|6488.1|428
1644603000000|2022-02-11 18:10:00|6501.6|6495.6|6495.1|6489.1|6502|6496|6492.6|6486.6|179
1644603300000|2022-02-11 18:15:00|6495|6489|6505.5|6499.5|6505.9|6499.9|6488.1|6482.1|188
1644603600000|2022-02-11 18:20:00|6505|6499|6500|6494|6505.5|6499.5|6499.5|6493.5|115
1644603900000|2022-02-11 18:25:00|6500.8|6494.8|6511.1|6505.1|6511.5|6505.5|6499.5|6493.5|170
1644604200000|2022-02-11 18:30:00|6511.2|6505.2|6532.1|6526.1|6534.2|6528.2|6510|6504|615
1644604500000|2022-02-11 18:35:00|6528.6|6522.6|6531.3|6525.3|6535.1|6529.1|6520.3|6514.3|294
1644604800000|2022-02-11 18:40:00|6531|6525|6528.3|6522.3|6532|6526|6523.7|6517.7|657
1644605100000|2022-02-11 18:45:00|6527.9|6521.9|6569.1|6563.1|6569.2|6563.2|6525.2|6519.2|800
1644605400000|2022-02-11 18:50:00|6566.6|6560.6|6599.6|6593.6|6618.9|6612.9|6561.6|6555.6|1580
1644605700000|2022-02-11 18:55:00|6597.6|6591.6|6585.8|6579.8|6598.3|6592.3|6579.4|6573.4|637
1644606000000|2022-02-11 19:00:00|6585.9|6579.9|6577.8|6571.8|6590|6584|6557.3|6551.3|668
1644606300000|2022-02-11 19:05:00|6576.7|6570.7|6573|6567|6588.7|6582.7|6566.2|6560.2|624
1644606600000|2022-02-11 19:10:00|6573.5|6567.5|6571.2|6565.2|6576.3|6570.3|6553.6|6547.6|2656
1644606900000|2022-02-11 19:15:00|6571.1|6565.1|6601|6586|6617.1|6602.1|6554.5|6548.5|1283
1644800400000|2022-02-14 01:00:00|6600.6|6594.6|6638.8|6632.8|6664.8|6658.8|6600.5|6594.5|470
1644800700000|2022-02-14 01:05:00|6638.3|6632.3|6639.2|6633.2|6642.2|6636.2|6623.2|6617.2|186
1644801000000|2022-02-14 01:10:00|6638.7|6632.7|6623.7|6617.7|6640.6|6634.6|6621.6|6615.6|165
1644801300000|2022-02-14 01:15:00|6623.2|6617.2|6621.7|6615.7|6625|6619|6620.6|6614.6|62
1644801600000|2022-02-14 01:20:00|6623.8|6617.8|6621.7|6615.7|6624.4|6618.4|6615.4|6609.4|89
1644801900000|2022-02-14 01:25:00|6622.5|6616.5|6617.2|6611.2|6624.2|6618.2|6615.7|6609.7|86
1644802200000|2022-02-14 01:30:00|6617.7|6611.7|6617.3|6611.3|6622.3|6616.3|6617.3|6611.3|35
1644802500000|2022-02-14 01:35:00|6617.4|6611.4|6620.7|6614.7|6622.4|6616.4|6615.2|6609.2|25
1644802800000|2022-02-14 01:40:00|6621.3|6615.3|6617.4|6611.4|6621.8|6615.8|6614.8|6608.8|43
1644803100000|2022-02-14 01:45:00|6617|6611|6626.9|6620.9|6626.9|6620.9|6616.8|6610.8|28
1644803400000|2022-02-14 01:50:00|6626.8|6620.8|6636.8|6630.8|6637.8|6631.8|6624.8|6618.8|56
1644803700000|2022-02-14 01:55:00|6637.3|6631.3|6626.8|6620.8|6638.8|6632.8|6625.3|6619.3|47
1644804000000|2022-02-14 02:00:00|6626.7|6620.7|6625.8|6619.8|6626.9|6620.9|6622|6616|21
1644804300000|2022-02-14 02:05:00|6625.7|6619.7|6627.9|6621.9|6631.8|6625.8|6625.3|6619.3|27
1644804600000|2022-02-14 02:10:00|6627.4|6621.4|6624.2|6618.2|6627.4|6621.4|6618.6|6612.6|39
1644804900000|2022-02-14 02:15:00|6624.3|6618.3|6622.4|6616.4|6624.3|6618.3|6619.9|6613.9|8
1644805200000|2022-02-14 02:20:00|6622|6616|6625.4|6619.4|6625.4|6619.4|6622|6616|5
1644805500000|2022-02-14 02:25:00|6624.8|6618.8|6625|6619|6625|6619|6621.4|6615.4|11
1644805800000|2022-02-14 02:30:00|6626.4|6620.4|6627.9|6621.9|6636.2|6630.2|6626.4|6620.4|27
1644806100000|2022-02-14 02:35:00|6628.4|6622.4|6628.5|6622.5|6630.4|6624.4|6626.4|6620.4|4
1644806400000|2022-02-14 02:40:00|6628.4|6622.4|6630.1|6624.1|6630.6|6624.6|6628.4|6622.4|8
1644806700000|2022-02-14 02:45:00|6630|6624|6628.5|6622.5|6630.1|6624.1|6626.4|6620.4|11
1644807000000|2022-02-14 02:50:00|6628.6|6622.6|6632.1|6626.1|6632.1|6626.1|6628.5|6622.5|19
1644807300000|2022-02-14 02:55:00|6632.6|6626.6|6636.4|6630.4|6636.4|6630.4|6632.6|6626.6|2
1644807600000|2022-02-14 03:00:00|6636.8|6630.8|6634|6628|6638.4|6632.4|6632.4|6626.4|22
1644807900000|2022-02-14 03:05:00|6635.4|6629.4|6631.4|6625.4|6637.9|6631.9|6630.4|6624.4|28
1644808200000|2022-02-14 03:10:00|6631.5|6625.5|6632.9|6626.9|6633.4|6627.4|6629.5|6623.5|12
1644808500000|2022-02-14 03:15:00|6633|6627|6632.9|6626.9|6633.9|6627.9|6630.2|6624.2|7
1644808800000|2022-02-14 03:20:00|6632.8|6626.8|6637.8|6631.8|6638.3|6632.3|6632.8|6626.8|11
1644809100000|2022-02-14 03:25:00|6637.4|6631.4|6638.3|6632.3|6638.8|6632.8|6636.4|6630.4|37
1644809400000|2022-02-14 03:30:00|6637.8|6631.8|6638.8|6632.8|6640.3|6634.3|6637.1|6631.1|37
1644809700000|2022-02-14 03:35:00|6639.2|6633.2|6638.4|6632.4|6639.8|6633.8|6637.8|6631.8|4
1644810000000|2022-02-14 03:40:00|6638.5|6632.5|6635.4|6629.4|6639.7|6633.7|6633.9|6627.9|11
1644810300000|2022-02-14 03:45:00|6636.2|6630.2|6636.8|6630.8|6638.8|6632.8|6636.2|6630.2|3
1644810600000|2022-02-14 03:50:00|6636.3|6630.3|6638.8|6632.8|6640.6|6634.6|6635.3|6629.3|8
1644810900000|2022-02-14 03:55:00|6639.6|6633.6|6637.8|6631.8|6639.6|6633.6|6636.8|6630.8|6
1644811200000|2022-02-14 04:00:00|6637.3|6631.3|6634.3|6628.3|6637.8|6631.8|6633.8|6627.8|5
1644811500000|2022-02-14 04:05:00|6634.8|6628.8|6634.3|6628.3|6638.3|6632.3|6633.8|6627.8|8
1644811800000|2022-02-14 04:10:00|6634.7|6628.7|6631.8|6625.8|6634.7|6628.7|6630.8|6624.8|7
1644812100000|2022-02-14 04:15:00|6631.3|6625.3|6630.7|6624.7|6632.8|6626.8|6629.7|6623.7|21
1644812400000|2022-02-14 04:20:00|6630.8|6624.8|6629.2|6623.2|6630.8|6624.8|6629.2|6623.2|26
1644812700000|2022-02-14 04:25:00|6629.7|6623.7|6629.7|6623.7|6629.8|6623.8|6629.2|6623.2|12
1644813000000|2022-02-14 04:30:00|6629.2|6623.2|6629.7|6623.7|6630.2|6624.2|6629.2|6623.2|20
1644813300000|2022-02-14 04:35:00|6629.2|6623.2|6627.8|6621.8|6629.7|6623.7|6626.8|6620.8|17
1644813600000|2022-02-14 04:40:00|6627.7|6621.7|6628.8|6622.8|6628.8|6622.8|6627.7|6621.7|4
1644813900000|2022-02-14 04:45:00|6628.7|6622.7|6630.3|6624.3|6630.3|6624.3|6628.7|6622.7|5
1644814200000|2022-02-14 04:50:00|6629.8|6623.8|6628.8|6622.8|6629.8|6623.8|6628.8|6622.8|1
1644814500000|2022-02-14 04:55:00|6628.7|6622.7|6628.8|6622.8|6629.8|6623.8|6627.8|6621.8|3
1644814800000|2022-02-14 05:00:00|6628.9|6622.9|6629.3|6623.3|6630.3|6624.3|6628.8|6622.8|2
1644815100000|2022-02-14 05:05:00|6628.8|6622.8|6629.8|6623.8|6630.3|6624.3|6627.8|6621.8|4
1644815400000|2022-02-14 05:10:00|6629.9|6623.9|6628.8|6622.8|6630.3|6624.3|6627.8|6621.8|2
1644815700000|2022-02-14 05:15:00|6629.2|6623.2|6627.3|6621.3|6629.3|6623.3|6626.8|6620.8|13
1644816000000|2022-02-14 05:20:00|6626.9|6620.9|6629.2|6623.2|6629.2|6623.2|6622.6|6616.6|19
1644816300000|2022-02-14 05:25:00|6629.3|6623.3|6629.8|6623.8|6629.8|6623.8|6628.2|6622.2|4
1644816600000|2022-02-14 05:30:00|6630.3|6624.3|6634.8|6628.8|6640.3|6634.3|6629.3|6623.3|29
1644816900000|2022-02-14 05:35:00|6635.3|6629.3|6629.8|6623.8|6635.3|6629.3|6628.8|6622.8|6
1644817200000|2022-02-14 05:40:00|6629.4|6623.4|6621.3|6615.3|6630.3|6624.3|6620.3|6614.3|29
1644817500000|2022-02-14 05:45:00|6620.4|6614.4|6619.8|6613.8|6624.8|6618.8|6617.8|6611.8|16
1644817800000|2022-02-14 05:50:00|6619.9|6613.9|6616.8|6610.8|6620.8|6614.8|6614.9|6608.9|16
1644818100000|2022-02-14 05:55:00|6616.3|6610.3|6620.8|6614.8|6621.2|6615.2|6615.3|6609.3|9
1644818400000|2022-02-14 06:00:00|6620.4|6614.4|6622.9|6616.9|6623.3|6617.3|6619.8|6613.8|18
1644818700000|2022-02-14 06:05:00|6625.8|6619.8|6620.8|6614.8|6625.8|6619.8|6616.3|6610.3|9
1644819000000|2022-02-14 06:10:00|6620.9|6614.9|6623.8|6617.8|6624.8|6618.8|6616.8|6610.8|35
1644819300000|2022-02-14 06:15:00|6621.8|6615.8|6620.3|6614.3|6622.8|6616.8|6618.3|6612.3|6
1644819600000|2022-02-14 06:20:00|6620.2|6614.2|6620.3|6614.3|6620.8|6614.8|6617.3|6611.3|7
1644819900000|2022-02-14 06:25:00|6621.9|6615.9|6623.2|6617.2|6623.2|6617.2|6617.7|6611.7|9
1644820200000|2022-02-14 06:30:00|6621.3|6615.3|6615.8|6609.8|6621.8|6615.8|6614.7|6608.7|17
1644820500000|2022-02-14 06:35:00|6613.4|6607.4|6612.8|6606.8|6620.3|6614.3|6612.3|6606.3|20
1644820800000|2022-02-14 06:40:00|6612.4|6606.4|6611.1|6605.1|6612.8|6606.8|6608.6|6602.6|56
1644821100000|2022-02-14 06:45:00|6610.6|6604.6|6612.5|6606.5|6615.6|6609.6|6608.6|6602.6|24
1644821400000|2022-02-14 06:50:00|6611.6|6605.6|6613.6|6607.6|6616|6610|6609.6|6603.6|21
1644821700000|2022-02-14 06:55:00|6613.5|6607.5|6608.6|6602.6|6613.5|6607.5|6607.2|6601.2|7
1644822000000|2022-02-14 07:00:00|6608.1|6602.1|6589.6|6583.6|6608.1|6602.1|6586.6|6580.6|95
1644822300000|2022-02-14 07:05:00|6590.1|6584.1|6596.6|6590.6|6597.6|6591.6|6586.1|6580.1|51
1644822600000|2022-02-14 07:10:00|6596.2|6590.2|6591.1|6585.1|6599.6|6593.6|6586.1|6580.1|95
1644822900000|2022-02-14 07:15:00|6591.3|6585.3|6603.6|6597.6|6604.6|6598.6|6591.3|6585.3|12
1644823200000|2022-02-14 07:20:00|6603.1|6597.1|6600|6594|6604.1|6598.1|6597.5|6591.5|6
1644823500000|2022-02-14 07:25:00|6600.2|6594.2|6599.6|6593.6|6602.6|6596.6|6596.7|6590.7|13
1644823800000|2022-02-14 07:30:00|6599.5|6593.5|6588.6|6582.6|6599.6|6593.6|6583.6|6577.6|36
1644824100000|2022-02-14 07:35:00|6588.5|6582.5|6588|6582|6588.7|6582.7|6586.5|6580.5|15
1644824400000|2022-02-14 07:40:00|6587.6|6581.6|6592.6|6586.6|6593.6|6587.6|6586|6580|18
1644824700000|2022-02-14 07:45:00|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6588.1|6582.1|8
1644825000000|2022-02-14 07:50:00|6592.2|6586.2|6596.1|6590.1|6597.7|6591.7|6589.6|6583.6|20
1644825300000|2022-02-14 07:55:00|6596|6590|6586.5|6580.5|6596|6590|6586|6580|33
1644825600000|2022-02-14 08:00:00|6586|6580|6561.3|6555.3|6586|6580|6559.9|6553.9|517
1644825900000|2022-02-14 08:05:00|6560.8|6554.8|6569.2|6563.2|6569.2|6563.2|6557.8|6551.8|65
1644826200000|2022-02-14 08:10:00|6569.1|6563.1|6554.7|6548.7|6570.3|6564.3|6552.3|6546.3|114
1644826500000|2022-02-14 08:15:00|6558.8|6552.8|6551|6545|6561.8|6555.8|6550.5|6544.5|38
1644826800000|2022-02-14 08:20:00|6551.4|6545.4|6543.6|6537.6|6551.5|6545.5|6541.1|6535.1|67
1644827100000|2022-02-14 08:25:00|6544.5|6538.5|6551.1|6545.1|6559.6|6553.6|6540|6534|54
1644827400000|2022-02-14 08:30:00|6550.1|6544.1|6531.5|6525.5|6552.6|6546.6|6531.5|6525.5|42
1644827700000|2022-02-14 08:35:00|6530.4|6524.4|6531.6|6525.6|6538.6|6532.6|6528.6|6522.6|98
1644828000000|2022-02-14 08:40:00|6531.3|6525.3|6539.3|6533.3|6540.6|6534.6|6530.6|6524.6|30
1644828300000|2022-02-14 08:45:00|6538.7|6532.7|6523.6|6517.6|6538.7|6532.7|6522|6516|38
1644828600000|2022-02-14 08:50:00|6525.5|6519.5|6522.1|6516.1|6531.1|6525.1|6518.9|6512.9|29
1644828900000|2022-02-14 08:55:00|6521.7|6515.7|6526.1|6520.1|6526.6|6520.6|6521.1|6515.1|7
1644829200000|2022-02-14 09:00:00|6525.6|6519.6|6521.4|6515.4|6528.1|6522.1|6510.9|6504.9|69
1644829500000|2022-02-14 09:05:00|6521.3|6515.3|6529.4|6523.4|6529.4|6523.4|6515.9|6509.9|30
1644829800000|2022-02-14 09:10:00|6528.4|6522.4|6539.6|6533.6|6540.1|6534.1|6526.9|6520.9|42
1644830100000|2022-02-14 09:15:00|6540.1|6534.1|6549.1|6543.1|6551.2|6545.2|6537.7|6531.7|62
1644830400000|2022-02-14 09:20:00|6548.6|6542.6|6558.7|6552.7|6559.3|6553.3|6543|6537|83
1644830700000|2022-02-14 09:25:00|6558.6|6552.6|6564.1|6558.1|6565|6559|6558.6|6552.6|27
1644831000000|2022-02-14 09:30:00|6563.6|6557.6|6551.1|6545.1|6563.6|6557.6|6551.1|6545.1|19
1644831300000|2022-02-14 09:35:00|6551|6545|6548.4|6542.4|6554.1|6548.1|6541.6|6535.6|48
1644831600000|2022-02-14 09:40:00|6548.3|6542.3|6547.6|6541.6|6552.4|6546.4|6546.1|6540.1|33
1644831900000|2022-02-14 09:45:00|6547.5|6541.5|6558.6|6552.6|6559.5|6553.5|6546.6|6540.6|21
1644832200000|2022-02-14 09:50:00|6560.2|6554.2|6571.3|6565.3|6571.9|6565.9|6558.6|6552.6|41
1644832500000|2022-02-14 09:55:00|6570.8|6564.8|6575.9|6569.9|6577.9|6571.9|6567.5|6561.5|106
1644832800000|2022-02-14 10:00:00|6578|6572|6568.1|6562.1|6578|6572|6562.1|6556.1|76
1644833100000|2022-02-14 10:05:00|6566.6|6560.6|6579.6|6573.6|6580.5|6574.5|6566.1|6560.1|38
1644833400000|2022-02-14 10:10:00|6579.5|6573.5|6585.6|6579.6|6587.1|6581.1|6577.6|6571.6|27
1644833700000|2022-02-14 10:15:00|6585.5|6579.5|6584.6|6578.6|6587.1|6581.1|6583.7|6577.7|20
1644834000000|2022-02-14 10:20:00|6584.2|6578.2|6587.9|6581.9|6588.1|6582.1|6583.1|6577.1|47
1644834300000|2022-02-14 10:25:00|6587.8|6581.8|6588.8|6582.8|6593.5|6587.5|6586.8|6580.8|51
1644834600000|2022-02-14 10:30:00|6589|6583|6589.5|6583.5|6594.4|6588.4|6588.8|6582.8|51
1644834900000|2022-02-14 10:35:00|6589|6583|6598|6592|6600|6594|6589|6583|18
1644835200000|2022-02-14 10:40:00|6597.6|6591.6|6592.6|6586.6|6600.9|6594.9|6591|6585|69
1644835500000|2022-02-14 10:45:00|6592.1|6586.1|6603|6597|6607.7|6601.7|6591.6|6585.6|55
1644835800000|2022-02-14 10:50:00|6602.6|6596.6|6603.6|6597.6|6607.1|6601.1|6602.6|6596.6|44
1644836100000|2022-02-14 10:55:00|6603.5|6597.5|6591.1|6585.1|6603.5|6597.5|6590.6|6584.6|21
1644836400000|2022-02-14 11:00:00|6591.6|6585.6|6595.1|6589.1|6599.6|6593.6|6589.6|6583.6|26
1644836700000|2022-02-14 11:05:00|6595|6589|6589.1|6583.1|6595|6589|6586.1|6580.1|17
1644837000000|2022-02-14 11:10:00|6590.1|6584.1|6585.8|6579.8|6592.1|6586.1|6583.5|6577.5|35
1644837300000|2022-02-14 11:15:00|6585|6579|6580|6574|6585|6579|6575.5|6569.5|53
1644837600000|2022-02-14 11:20:00|6580.5|6574.5|6579.6|6573.6|6580.5|6574.5|6573.1|6567.1|15
1644837900000|2022-02-14 11:25:00|6579.5|6573.5|6574.1|6568.1|6581.2|6575.2|6573.1|6567.1|31
1644838200000|2022-02-14 11:30:00|6574.2|6568.2|6572.7|6566.7|6577.1|6571.1|6568.6|6562.6|50
1644838500000|2022-02-14 11:35:00|6573.1|6567.1|6569.6|6563.6|6575|6569|6569.6|6563.6|16
1644838800000|2022-02-14 11:40:00|6569.9|6563.9|6562.5|6556.5|6572.1|6566.1|6561.5|6555.5|63
1644839100000|2022-02-14 11:45:00|6561.6|6555.6|6559.1|6553.1|6562.1|6556.1|6555.5|6549.5|62
1644839400000|2022-02-14 11:50:00|6558.6|6552.6|6560.6|6554.6|6560.6|6554.6|6550.1|6544.1|27
1644839700000|2022-02-14 11:55:00|6560.5|6554.5|6561.6|6555.6|6571.5|6565.5|6559.5|6553.5|90
1644840000000|2022-02-14 12:00:00|6561|6555|6547|6541|6561.6|6555.6|6539.3|6533.3|80
1644840300000|2022-02-14 12:05:00|6547.1|6541.1|6535.9|6529.9|6547.1|6541.1|6528.4|6522.4|114
1644840600000|2022-02-14 12:10:00|6535.5|6529.5|6547|6541|6548.4|6542.4|6534.6|6528.6|54
1644840900000|2022-02-14 12:15:00|6546.9|6540.9|6552.8|6546.8|6553.3|6547.3|6540.8|6534.8|51
1644841200000|2022-02-14 12:20:00|6552.9|6546.9|6544.9|6538.9|6552.9|6546.9|6543.4|6537.4|39
1644841500000|2022-02-14 12:25:00|6545|6539|6553|6547|6553.5|6547.5|6543.5|6537.5|40
1644841800000|2022-02-14 12:30:00|6552.9|6546.9|6563.9|6557.9|6566.4|6560.4|6552.1|6546.1|89
1644842100000|2022-02-14 12:35:00|6564.3|6558.3|6581.5|6575.5|6581.7|6575.7|6562.9|6556.9|88
1644842400000|2022-02-14 12:40:00|6582.1|6576.1|6566.9|6560.9|6591.5|6585.5|6566.9|6560.9|107
1644842700000|2022-02-14 12:45:00|6567.9|6561.9|6575|6569|6584.1|6578.1|6567.9|6561.9|116
1644843000000|2022-02-14 12:50:00|6574.9|6568.9|6583.2|6577.2|6583.2|6577.2|6565.4|6559.4|60
1644843300000|2022-02-14 12:55:00|6584.1|6578.1|6576|6570|6584.1|6578.1|6572.2|6566.2|95
1644843600000|2022-02-14 13:00:00|6576.1|6570.1|6559.6|6553.6|6579.5|6573.5|6555.6|6549.6|172
1644843900000|2022-02-14 13:05:00|6559.9|6553.9|6560.6|6554.6|6562.1|6556.1|6550|6544|174
1644844200000|2022-02-14 13:10:00|6560.5|6554.5|6545.4|6539.4|6560.6|6554.6|6542.8|6536.8|88
1644844500000|2022-02-14 13:15:00|6545.9|6539.9|6539.3|6533.3|6547.9|6541.9|6538.8|6532.8|39
1644844800000|2022-02-14 13:20:00|6539.5|6533.5|6544.7|6538.7|6545.9|6539.9|6538.8|6532.8|72
1644845100000|2022-02-14 13:25:00|6545.2|6539.2|6549|6543|6551.6|6545.6|6541.6|6535.6|98
1644845400000|2022-02-14 13:30:00|6548.2|6542.2|6546.1|6540.1|6557.6|6551.6|6541.6|6535.6|69
1644845700000|2022-02-14 13:35:00|6545.5|6539.5|6548.1|6542.1|6548.1|6542.1|6536|6530|150
1644846000000|2022-02-14 13:40:00|6548.5|6542.5|6537.1|6531.1|6558.1|6552.1|6537.1|6531.1|109
1644849000000|2022-02-14 14:30:00|6547|6541|6533.2|6527.2|6567.9|6561.9|6522.7|6516.7|1252
1644849300000|2022-02-14 14:35:00|6533.3|6527.3|6503.7|6497.7|6538.8|6532.8|6503|6497|627
1644849600000|2022-02-14 14:40:00|6503.6|6497.6|6511.7|6505.7|6514.1|6508.1|6491.5|6485.5|478
1644849900000|2022-02-14 14:45:00|6512.7|6506.7|6501.1|6495.1|6518.7|6512.7|6494.5|6488.5|362
1644850200000|2022-02-14 14:50:00|6498.5|6492.5|6516.2|6510.2|6524.3|6518.3|6498|6492|339
1644850500000|2022-02-14 14:55:00|6515.2|6509.2|6515|6509|6521.4|6515.4|6504.9|6498.9|543
1644850800000|2022-02-14 15:00:00|6516|6510|6512|6506|6520.4|6514.4|6499.8|6493.8|330
1644851100000|2022-02-14 15:05:00|6512.6|6506.6|6526.1|6520.1|6527.6|6521.6|6511|6505|426
1644851400000|2022-02-14 15:10:00|6526|6520|6527.8|6521.8|6545.7|6539.7|6524.2|6518.2|322
1644851700000|2022-02-14 15:15:00|6528.4|6522.4|6516.8|6510.8|6531.3|6525.3|6514.3|6508.3|227
1644852000000|2022-02-14 15:20:00|6516.2|6510.2|6512.8|6506.8|6516.3|6510.3|6503.7|6497.7|224
1644852300000|2022-02-14 15:25:00|6512.3|6506.3|6492.2|6486.2|6512.8|6506.8|6488.5|6482.5|302
1644852600000|2022-02-14 15:30:00|6492.1|6486.1|6502.6|6496.6|6503.7|6497.7|6488.5|6482.5|244
1644852900000|2022-02-14 15:35:00|6503.6|6497.6|6512.8|6506.8|6514.7|6508.7|6499.1|6493.1|251
1644853200000|2022-02-14 15:40:00|6513.7|6507.7|6512.2|6506.2|6514.8|6508.8|6505.2|6499.2|163
1644853500000|2022-02-14 15:45:00|6512.3|6506.3|6513.2|6507.2|6514.7|6508.7|6509.6|6503.6|178
1644853800000|2022-02-14 15:50:00|6512.1|6506.1|6518.7|6512.7|6522.7|6516.7|6512.1|6506.1|325
1644854100000|2022-02-14 15:55:00|6518.2|6512.2|6532.1|6526.1|6532.7|6526.7|6518.2|6512.2|287
1644854400000|2022-02-14 16:00:00|6532.7|6526.7|6537.6|6531.6|6539.6|6533.6|6525|6519|328
1644854700000|2022-02-14 16:05:00|6536.6|6530.6|6532.7|6526.7|6536.6|6530.6|6524.1|6518.1|139
1644855000000|2022-02-14 16:10:00|6533.2|6527.2|6537.6|6531.6|6543.7|6537.7|6533.1|6527.1|299
1644855300000|2022-02-14 16:15:00|6539.1|6533.1|6549.5|6543.5|6549.9|6543.9|6535|6529|244
1644855600000|2022-02-14 16:20:00|6549.4|6543.4|6545.2|6539.2|6549.5|6543.5|6536.8|6530.8|159
1644855900000|2022-02-14 16:25:00|6545.4|6539.4|6534.7|6528.7|6547.2|6541.2|6533.2|6527.2|285
1644856200000|2022-02-14 16:30:00|6534.8|6528.8|6531.4|6525.4|6541.8|6535.8|6529.2|6523.2|275
1644856500000|2022-02-14 16:35:00|6531.3|6525.3|6529.9|6523.9|6535.4|6529.4|6526|6520|108
1644856800000|2022-02-14 16:40:00|6529.8|6523.8|6529.8|6523.8|6533.3|6527.3|6518.7|6512.7|214
1644857100000|2022-02-14 16:45:00|6530.2|6524.2|6530.4|6524.4|6532.7|6526.7|6524.8|6518.8|105
1644857400000|2022-02-14 16:50:00|6530.8|6524.8|6528.7|6522.7|6532.2|6526.2|6524.7|6518.7|82
1644857700000|2022-02-14 16:55:00|6528.8|6522.8|6532.2|6526.2|6532.2|6526.2|6524.3|6518.3|545
1644858000000|2022-02-14 17:00:00|6532.7|6526.7|6534.8|6528.8|6538.8|6532.8|6528.7|6522.7|113
1644858300000|2022-02-14 17:05:00|6534.3|6528.3|6528.2|6522.2|6534.3|6528.3|6525.8|6519.8|126
1644858600000|2022-02-14 17:10:00|6528.7|6522.7|6527.8|6521.8|6532.7|6526.7|6524.7|6518.7|73
1644858900000|2022-02-14 17:15:00|6527.7|6521.7|6525.7|6519.7|6529.8|6523.8|6525.2|6519.2|412
1644859200000|2022-02-14 17:20:00|6525.6|6519.6|6527.8|6521.8|6527.8|6521.8|6520.7|6514.7|90
1644859500000|2022-02-14 17:25:00|6527.7|6521.7|6527.1|6521.1|6530|6524|6524.1|6518.1|113
1644859800000|2022-02-14 17:30:00|6526.7|6520.7|6531.2|6525.2|6532.6|6526.6|6526.6|6520.6|188
1644860100000|2022-02-14 17:35:00|6531.7|6525.7|6527.2|6521.2|6531.7|6525.7|6526.7|6520.7|66
1644860400000|2022-02-14 17:40:00|6528.2|6522.2|6533.2|6527.2|6534.2|6528.2|6527.7|6521.7|140
1644860700000|2022-02-14 17:45:00|6532.7|6526.7|6535.7|6529.7|6538.8|6532.8|6532.7|6526.7|179
1644861000000|2022-02-14 17:50:00|6535.2|6529.2|6546.8|6540.8|6549.8|6543.8|6534.7|6528.7|160
1644861300000|2022-02-14 17:55:00|6546.7|6540.7|6539.2|6533.2|6548.8|6542.8|6537.7|6531.7|287
1644861600000|2022-02-14 18:00:00|6539.7|6533.7|6548.1|6542.1|6550.2|6544.2|6539.7|6533.7|89
1644861900000|2022-02-14 18:05:00|6547|6541|6549.7|6543.7|6552|6546|6545.7|6539.7|141
1644862200000|2022-02-14 18:10:00|6550.1|6544.1|6546.5|6540.5|6558.2|6552.2|6546.5|6540.5|284
1644862500000|2022-02-14 18:15:00|6546.6|6540.6|6541.5|6535.5|6546.7|6540.7|6541.5|6535.5|96
1644862800000|2022-02-14 18:20:00|6542.1|6536.1|6540.5|6534.5|6543.5|6537.5|6538.6|6532.6|299
1644863100000|2022-02-14 18:25:00|6540.6|6534.6|6537.1|6531.1|6542.1|6536.1|6535.7|6529.7|63
1644863400000|2022-02-14 18:30:00|6536.7|6530.7|6527.1|6521.1|6536.7|6530.7|6523.6|6517.6|250
1644863700000|2022-02-14 18:35:00|6526.5|6520.5|6523.5|6517.5|6527.6|6521.6|6521|6515|435
1644864000000|2022-02-14 18:40:00|6524|6518|6524.5|6518.5|6525.9|6519.9|6521|6515|169
1644864300000|2022-02-14 18:45:00|6523.9|6517.9|6528.3|6522.3|6528.8|6522.8|6522.5|6516.5|228
1644864600000|2022-02-14 18:50:00|6527.9|6521.9|6538.6|6532.6|6540.6|6534.6|6524.4|6518.4|539
1644864900000|2022-02-14 18:55:00|6538.5|6532.5|6549.1|6543.1|6551.6|6545.6|6534.5|6528.5|326
1644865200000|2022-02-14 19:00:00|6548.5|6542.5|6558.4|6552.4|6562.6|6556.6|6548.5|6542.5|383
1644865500000|2022-02-14 19:05:00|6557|6551|6576.9|6570.9|6583.6|6577.6|6557|6551|1104
1644865800000|2022-02-14 19:10:00|6576.5|6570.5|6586.3|6580.3|6591.5|6585.5|6572|6566|1476
1644866100000|2022-02-14 19:15:00|6586.5|6580.5|6581.6|6575.6|6590.3|6584.3|6572.9|6566.9|818
1644886800000|2022-02-15 01:00:00|6574.9|6568.9|6559.4|6553.4|6577.4|6571.4|6556.9|6550.9|225
1644887100000|2022-02-15 01:05:00|6558.5|6552.5|6563.4|6557.4|6563.9|6557.9|6552.1|6546.1|72
1644887400000|2022-02-15 01:10:00|6564|6558|6570.9|6564.9|6570.9|6564.9|6556.9|6550.9|46
1644887700000|2022-02-15 01:15:00|6570.8|6564.8|6564.9|6558.9|6574.8|6568.8|6562.4|6556.4|29
1644888000000|2022-02-15 01:20:00|6565.4|6559.4|6563.4|6557.4|6569.4|6563.4|6560.9|6554.9|33
1644888300000|2022-02-15 01:25:00|6562.9|6556.9|6569.4|6563.4|6570.4|6564.4|6562.4|6556.4|1
1644888600000|2022-02-15 01:30:00|6570.2|6564.2|6567.4|6561.4|6571.4|6565.4|6563.9|6557.9|16
1644888900000|2022-02-15 01:35:00|6567.9|6561.9|6569.4|6563.4|6571.4|6565.4|6565|6559|10
1644889200000|2022-02-15 01:40:00|6569.5|6563.5|6561.3|6555.3|6569.9|6563.9|6561.3|6555.3|49
1644889500000|2022-02-15 01:45:00|6561.4|6555.4|6560|6554|6565.7|6559.7|6560|6554|26
1644889800000|2022-02-15 01:50:00|6560.1|6554.1|6560.5|6554.5|6562.4|6556.4|6560.1|6554.1|24
1644890100000|2022-02-15 01:55:00|6561|6555|6568.6|6562.6|6568.6|6562.6|6560|6554|41
1644890400000|2022-02-15 02:00:00|6568.2|6562.2|6568.2|6562.2|6569.4|6563.4|6565.6|6559.6|24
1644890700000|2022-02-15 02:05:00|6568.7|6562.7|6571.4|6565.4|6575.7|6569.7|6568.7|6562.7|9
1644891000000|2022-02-15 02:10:00|6571|6565|6568.8|6562.8|6571.4|6565.4|6566.9|6560.9|1
1644891300000|2022-02-15 02:15:00|6568.4|6562.4|6568.8|6562.8|6569.4|6563.4|6564.4|6558.4|17
1644891600000|2022-02-15 02:20:00|6569.4|6563.4|6570.4|6564.4|6571|6565|6568|6562|0
1644891900000|2022-02-15 02:25:00|6570.5|6564.5|6569.4|6563.4|6571|6565|6568.9|6562.9|4
1644892200000|2022-02-15 02:30:00|6569.5|6563.5|6560.9|6554.9|6570.9|6564.9|6560.4|6554.4|27
1644892500000|2022-02-15 02:35:00|6561.4|6555.4|6559.5|6553.5|6563.9|6557.9|6554|6548|23
1644892800000|2022-02-15 02:40:00|6560.8|6554.8|6567.9|6561.9|6568.4|6562.4|6560.8|6554.8|5
1644893100000|2022-02-15 02:45:00|6567.8|6561.8|6568.3|6562.3|6568.3|6562.3|6564.9|6558.9|13
1644893400000|2022-02-15 02:50:00|6568.8|6562.8|6572.8|6566.8|6573.9|6567.9|6567.8|6561.8|12
1644893700000|2022-02-15 02:55:00|6572.3|6566.3|6572.8|6566.8|6573.3|6567.3|6572.3|6566.3|1
1644894000000|2022-02-15 03:00:00|6572.3|6566.3|6570.3|6564.3|6572.3|6566.3|6569.8|6563.8|7
1644894300000|2022-02-15 03:05:00|6569.8|6563.8|6573.8|6567.8|6574.9|6568.9|6569.8|6563.8|4
1644894600000|2022-02-15 03:10:00|6572.4|6566.4|6571.9|6565.9|6572.4|6566.4|6569.8|6563.8|6
1644894900000|2022-02-15 03:15:00|6571.5|6565.5|6572.4|6566.4|6573.9|6567.9|6570.4|6564.4|1
1644895200000|2022-02-15 03:20:00|6572.5|6566.5|6572.4|6566.4|6572.5|6566.5|6569.8|6563.8|4
1644895500000|2022-02-15 03:25:00|6572.9|6566.9|6570.8|6564.8|6573|6567|6570.3|6564.3|5
1644895800000|2022-02-15 03:30:00|6570.3|6564.3|6565.7|6559.7|6570.8|6564.8|6564.8|6558.8|26
1644896100000|2022-02-15 03:35:00|6565.2|6559.2|6563.7|6557.7|6566.3|6560.3|6562.2|6556.2|3
1644896400000|2022-02-15 03:40:00|6563.8|6557.8|6563.8|6557.8|6565.3|6559.3|6563.3|6557.3|2
1644896700000|2022-02-15 03:45:00|6563.7|6557.7|6569.3|6563.3|6571.8|6565.8|6563.3|6557.3|15
1644897000000|2022-02-15 03:50:00|6569.8|6563.8|6570.3|6564.3|6571.3|6565.3|6569.3|6563.3|1
1644897300000|2022-02-15 03:55:00|6569.3|6563.3|6567.8|6561.8|6569.8|6563.8|6567.7|6561.7|4
1644897600000|2022-02-15 04:00:00|6568.3|6562.3|6567.3|6561.3|6568.3|6562.3|6567.3|6561.3|1
1644897900000|2022-02-15 04:05:00|6567.8|6561.8|6566.8|6560.8|6568.3|6562.3|6566.3|6560.3|1
1644898200000|2022-02-15 04:10:00|6567|6561|6567.3|6561.3|6568.8|6562.8|6566.8|6560.8|6
1644898500000|2022-02-15 04:15:00|6567.8|6561.8|6569.3|6563.3|6570.3|6564.3|6564.8|6558.8|14
1644898800000|2022-02-15 04:20:00|6569.8|6563.8|6569.8|6563.8|6570.3|6564.3|6569.3|6563.3|0
1644899100000|2022-02-15 04:25:00|6568.8|6562.8|6568.3|6562.3|6569.3|6563.3|6567.8|6561.8|0
1644899400000|2022-02-15 04:30:00|6567.3|6561.3|6563.8|6557.8|6567.3|6561.3|6562.8|6556.8|13
1644899700000|2022-02-15 04:35:00|6562.8|6556.8|6563.3|6557.3|6563.3|6557.3|6562.2|6556.2|2
1644900000000|2022-02-15 04:40:00|6563.2|6557.2|6564.8|6558.8|6564.8|6558.8|6562.7|6556.7|2
1644900300000|2022-02-15 04:45:00|6565.7|6559.7|6564.3|6558.3|6565.8|6559.8|6564.3|6558.3|2
1644900600000|2022-02-15 04:50:00|6565.3|6559.3|6565.4|6559.4|6565.8|6559.8|6564.8|6558.8|13
1644900900000|2022-02-15 04:55:00|6565.9|6559.9|6566.2|6560.2|6566.3|6560.3|6565.3|6559.3|4
1644901200000|2022-02-15 05:00:00|6564.3|6558.3|6562.8|6556.8|6564.3|6558.3|6562.2|6556.2|6
1644901500000|2022-02-15 05:05:00|6563.3|6557.3|6554.3|6548.3|6563.4|6557.4|6553.2|6547.2|163
1644901800000|2022-02-15 05:10:00|6555.8|6549.8|6560.3|6554.3|6561.3|6555.3|6555.8|6549.8|10
1644902100000|2022-02-15 05:15:00|6560.2|6554.2|6558.3|6552.3|6560.8|6554.8|6557.8|6551.8|4
1644902400000|2022-02-15 05:20:00|6557.8|6551.8|6557.3|6551.3|6557.8|6551.8|6557.3|6551.3|0
1644902700000|2022-02-15 05:25:00|6558.8|6552.8|6566.3|6560.3|6566.3|6560.3|6558.8|6552.8|4
1644903000000|2022-02-15 05:30:00|6565.8|6559.8|6562.3|6556.3|6566.8|6560.8|6558.3|6552.3|15
1644903300000|2022-02-15 05:35:00|6561.8|6555.8|6558.8|6552.8|6561.9|6555.9|6553.8|6547.8|9
1644903600000|2022-02-15 05:40:00|6559.3|6553.3|6561.8|6555.8|6561.8|6555.8|6555.3|6549.3|3
1644903900000|2022-02-15 05:45:00|6561.3|6555.3|6560.8|6554.8|6562.3|6556.3|6559.8|6553.8|0
1644904200000|2022-02-15 05:50:00|6561.3|6555.3|6557.8|6551.8|6561.8|6555.8|6556.3|6550.3|72
1644904500000|2022-02-15 05:55:00|6558.3|6552.3|6561.3|6555.3|6561.3|6555.3|6556.3|6550.3|4
1644904800000|2022-02-15 06:00:00|6560.8|6554.8|6561.8|6555.8|6561.8|6555.8|6559.8|6553.8|1
1644905100000|2022-02-15 06:05:00|6561.4|6555.4|6555.3|6549.3|6561.8|6555.8|6555.3|6549.3|0
1644905400000|2022-02-15 06:10:00|6555.8|6549.8|6550.3|6544.3|6556.8|6550.8|6549.3|6543.3|17
1644905700000|2022-02-15 06:15:00|6549.8|6543.8|6549.3|6543.3|6554.8|6548.8|6548.8|6542.8|8
1644906000000|2022-02-15 06:20:00|6549.8|6543.8|6547.3|6541.3|6550.3|6544.3|6544.7|6538.7|10
1644906300000|2022-02-15 06:25:00|6547.2|6541.2|6546.8|6540.8|6552.7|6546.7|6546.8|6540.8|4
1644906600000|2022-02-15 06:30:00|6547.3|6541.3|6546.3|6540.3|6547.8|6541.8|6543.3|6537.3|11
1644906900000|2022-02-15 06:35:00|6544.7|6538.7|6547.3|6541.3|6548.8|6542.8|6543.3|6537.3|10
1644907200000|2022-02-15 06:40:00|6546.8|6540.8|6552.3|6546.3|6553.3|6547.3|6544.3|6538.3|12
1644907500000|2022-02-15 06:45:00|6552.8|6546.8|6560.3|6554.3|6560.8|6554.8|6551.8|6545.8|18
1644907800000|2022-02-15 06:50:00|6560.8|6554.8|6565.3|6559.3|6567.4|6561.4|6557.4|6551.4|13
1644908100000|2022-02-15 06:55:00|6564.8|6558.8|6566.3|6560.3|6566.3|6560.3|6563.2|6557.2|4
1644908400000|2022-02-15 07:00:00|6567.3|6561.3|6560.3|6554.3|6568.3|6562.3|6556.3|6550.3|24
1644908700000|2022-02-15 07:05:00|6561.8|6555.8|6566.8|6560.8|6568.3|6562.3|6561.8|6555.8|7
1644909000000|2022-02-15 07:10:00|6566.3|6560.3|6566.3|6560.3|6568.3|6562.3|6561.3|6555.3|8
1644909300000|2022-02-15 07:15:00|6566.8|6560.8|6576.3|6570.3|6577.8|6571.8|6564.3|6558.3|60
1644909600000|2022-02-15 07:20:00|6575.8|6569.8|6575.3|6569.3|6578.8|6572.8|6573.3|6567.3|23
1644909900000|2022-02-15 07:25:00|6575.8|6569.8|6572.3|6566.3|6577.3|6571.3|6569.3|6563.3|21
1644910200000|2022-02-15 07:30:00|6572.7|6566.7|6563.3|6557.3|6572.8|6566.8|6563.3|6557.3|19
1644910500000|2022-02-15 07:35:00|6562.8|6556.8|6562.3|6556.3|6565.3|6559.3|6561.7|6555.7|6
1644910800000|2022-02-15 07:40:00|6562.2|6556.2|6565.8|6559.8|6567.3|6561.3|6562.2|6556.2|3
1644911100000|2022-02-15 07:45:00|6565.3|6559.3|6572.3|6566.3|6572.3|6566.3|6564|6558|12
1644911400000|2022-02-15 07:50:00|6573.3|6567.3|6572.3|6566.3|6575.8|6569.8|6571.8|6565.8|9
1644911700000|2022-02-15 07:55:00|6572.8|6566.8|6573.7|6567.7|6575.8|6569.8|6571.8|6565.8|6
1644912000000|2022-02-15 08:00:00|6573.2|6567.2|6573.3|6567.3|6575.8|6569.8|6567.8|6561.8|17
1644912300000|2022-02-15 08:05:00|6574.3|6568.3|6572.3|6566.3|6575.8|6569.8|6568.8|6562.8|23
1644912600000|2022-02-15 08:10:00|6570.9|6564.9|6551.9|6545.9|6571.8|6565.8|6551.9|6545.9|75
1644912900000|2022-02-15 08:15:00|6552.4|6546.4|6544.7|6538.7|6560.9|6554.9|6542.2|6536.2|47
1644913200000|2022-02-15 08:20:00|6546.2|6540.2|6548.4|6542.4|6553.8|6547.8|6545.3|6539.3|42
1644913500000|2022-02-15 08:25:00|6547.3|6541.3|6552.8|6546.8|6554.8|6548.8|6546.8|6540.8|16
1644913800000|2022-02-15 08:30:00|6553.3|6547.3|6558.8|6552.8|6563.7|6557.7|6553.3|6547.3|40
1644914100000|2022-02-15 08:35:00|6559.3|6553.3|6559.8|6553.8|6560.8|6554.8|6552.3|6546.3|12
1644914400000|2022-02-15 08:40:00|6560.2|6554.2|6557.8|6551.8|6563.4|6557.4|6557.3|6551.3|22
1644914700000|2022-02-15 08:45:00|6558.8|6552.8|6549.8|6543.8|6558.8|6552.8|6549.2|6543.2|10
1644915000000|2022-02-15 08:50:00|6548.8|6542.8|6547.8|6541.8|6550.8|6544.8|6547.7|6541.7|5
1644915300000|2022-02-15 08:55:00|6548.2|6542.2|6548.3|6542.3|6550.8|6544.8|6542.7|6536.7|80
1644915600000|2022-02-15 09:00:00|6547.8|6541.8|6535.7|6529.7|6547.8|6541.8|6534.9|6528.9|47
1644915900000|2022-02-15 09:05:00|6536.2|6530.2|6523.3|6517.3|6537.3|6531.3|6522.9|6516.9|106
1644916200000|2022-02-15 09:10:00|6523.2|6517.2|6524.8|6518.8|6526.4|6520.4|6516.9|6510.9|86
1644916500000|2022-02-15 09:15:00|6524.4|6518.4|6532.8|6526.8|6535.8|6529.8|6522.1|6516.1|67
1644916800000|2022-02-15 09:20:00|6533.3|6527.3|6540.3|6534.3|6540.3|6534.3|6531.3|6525.3|19
1644917100000|2022-02-15 09:25:00|6539.2|6533.2|6536.7|6530.7|6540.9|6534.9|6535.3|6529.3|42
1644917400000|2022-02-15 09:30:00|6536.2|6530.2|6523.7|6517.7|6536.7|6530.7|6522.7|6516.7|73
1644917700000|2022-02-15 09:35:00|6523.8|6517.8|6529.3|6523.3|6529.8|6523.8|6518.7|6512.7|53
1644918000000|2022-02-15 09:40:00|6529.7|6523.7|6523.7|6517.7|6530.7|6524.7|6523.3|6517.3|25
1644918300000|2022-02-15 09:45:00|6524.3|6518.3|6529.1|6523.1|6531.1|6525.1|6521.1|6515.1|38
1644918600000|2022-02-15 09:50:00|6529.5|6523.5|6528.7|6522.7|6535.1|6529.1|6526.1|6520.1|50
1644918900000|2022-02-15 09:55:00|6528.2|6522.2|6521.7|6515.7|6528.7|6522.7|6521.1|6515.1|46
1644919200000|2022-02-15 10:00:00|6521.3|6515.3|6519.7|6513.7|6521.7|6515.7|6518.7|6512.7|21
1644919500000|2022-02-15 10:05:00|6519.2|6513.2|6517.6|6511.6|6519.7|6513.7|6513.1|6507.1|87
1644919800000|2022-02-15 10:10:00|6517.5|6511.5|6523.1|6517.1|6523.7|6517.7|6516.6|6510.6|25
1644920100000|2022-02-15 10:15:00|6523.5|6517.5|6520.6|6514.6|6524|6518|6516.6|6510.6|15
1644920400000|2022-02-15 10:20:00|6520.7|6514.7|6533.1|6527.1|6533.6|6527.6|6520.7|6514.7|46
1644920700000|2022-02-15 10:25:00|6532.6|6526.6|6533|6527|6536.1|6530.1|6530.1|6524.1|34
1644921000000|2022-02-15 10:30:00|6532.1|6526.1|6527.6|6521.6|6535.5|6529.5|6525.2|6519.2|19
1644921300000|2022-02-15 10:35:00|6527.2|6521.2|6527.1|6521.1|6529.6|6523.6|6526.6|6520.6|16
1644921600000|2022-02-15 10:40:00|6527.2|6521.2|6523.6|6517.6|6528.5|6522.5|6521.7|6515.7|23
1644921900000|2022-02-15 10:45:00|6524.1|6518.1|6525.1|6519.1|6529.1|6523.1|6523.6|6517.6|38
1644922200000|2022-02-15 10:50:00|6524.7|6518.7|6520.6|6514.6|6525.6|6519.6|6518.1|6512.1|33
1644922500000|2022-02-15 10:55:00|6520.2|6514.2|6522.1|6516.1|6523.1|6517.1|6518.2|6512.2|22
1644922800000|2022-02-15 11:00:00|6521.3|6515.3|6520.1|6514.1|6528.1|6522.1|6519.1|6513.1|27
1644923100000|2022-02-15 11:05:00|6519.6|6513.6|6519.7|6513.7|6525.1|6519.1|6517.7|6511.7|59
1644923400000|2022-02-15 11:10:00|6520.5|6514.5|6518|6512|6522.7|6516.7|6516|6510|114
1644923700000|2022-02-15 11:15:00|6518.4|6512.4|6510.5|6504.5|6518.4|6512.4|6509.5|6503.5|74
1644924000000|2022-02-15 11:20:00|6511.4|6505.4|6513.4|6507.4|6515.5|6509.5|6510.8|6504.8|40
1644924300000|2022-02-15 11:25:00|6512.5|6506.5|6512.5|6506.5|6514|6508|6512|6506|62
1644924600000|2022-02-15 11:30:00|6513.4|6507.4|6510.9|6504.9|6514.5|6508.5|6510.4|6504.4|42
1644924900000|2022-02-15 11:35:00|6510.8|6504.8|6513.5|6507.5|6514.5|6508.5|6510.8|6504.8|18
1644925200000|2022-02-15 11:40:00|6514|6508|6520.9|6514.9|6529|6523|6513.5|6507.5|72
1644925500000|2022-02-15 11:45:00|6520.4|6514.4|6516|6510|6525.4|6519.4|6516|6510|103
1644925800000|2022-02-15 11:50:00|6515.5|6509.5|6513.1|6507.1|6516|6510|6511|6505|55
1644926100000|2022-02-15 11:55:00|6513.5|6507.5|6512.5|6506.5|6516|6510|6511.5|6505.5|30
1644926400000|2022-02-15 12:00:00|6512|6506|6519|6513|6519.5|6513.5|6508|6502|123
1644926700000|2022-02-15 12:05:00|6520.4|6514.4|6521|6515|6523.5|6517.5|6518|6512|21
1644927000000|2022-02-15 12:10:00|6521.5|6515.5|6519|6513|6524|6518|6519|6513|39
1644927300000|2022-02-15 12:15:00|6518.5|6512.5|6508.5|6502.5|6521|6515|6507.5|6501.5|91
1644927600000|2022-02-15 12:20:00|6508|6502|6507|6501|6511|6505|6503.4|6497.4|44
1644927900000|2022-02-15 12:25:00|6506.5|6500.5|6511.5|6505.5|6512.5|6506.5|6506.5|6500.5|30
1644928200000|2022-02-15 12:30:00|6511|6505|6510.5|6504.5|6511.5|6505.5|6508|6502|87
1644928500000|2022-02-15 12:35:00|6510.4|6504.4|6513|6507|6515|6509|6509.5|6503.5|12
1644928800000|2022-02-15 12:40:00|6513.5|6507.5|6517|6511|6521|6515|6513.5|6507.5|46
1644929100000|2022-02-15 12:45:00|6519|6513|6522.5|6516.5|6523.5|6517.5|6517.4|6511.4|14
1644929400000|2022-02-15 12:50:00|6522.4|6516.4|6522.4|6516.4|6526|6520|6519.4|6513.4|34
1644929700000|2022-02-15 12:55:00|6523|6517|6519.4|6513.4|6523|6517|6517.5|6511.5|64
1644930000000|2022-02-15 13:00:00|6519.5|6513.5|6513|6507|6519.5|6513.5|6504|6498|162
1644930300000|2022-02-15 13:05:00|6512.5|6506.5|6513.4|6507.4|6513.4|6507.4|6506.4|6500.4|72
1644930600000|2022-02-15 13:10:00|6513.5|6507.5|6522.4|6516.4|6522.5|6516.5|6511.5|6505.5|92
1644930900000|2022-02-15 13:15:00|6522.5|6516.5|6518.4|6512.4|6522.5|6516.5|6518.4|6512.4|81
1644931200000|2022-02-15 13:20:00|6518.9|6512.9|6511.4|6505.4|6521.4|6515.4|6510.5|6504.5|77
1644931500000|2022-02-15 13:25:00|6511.5|6505.5|6504|6498|6512|6506|6497.4|6491.4|176
1644931800000|2022-02-15 13:30:00|6503.9|6497.9|6503.5|6497.5|6507.4|6501.4|6497.4|6491.4|68
1644932100000|2022-02-15 13:35:00|6503.4|6497.4|6510|6504|6510.5|6504.5|6500.5|6494.5|72
1644932400000|2022-02-15 13:40:00|6509.5|6503.5|6504|6498|6511.5|6505.5|6503.4|6497.4|114
1644935400000|2022-02-15 14:30:00|6497.7|6491.7|6479.7|6473.7|6498.3|6492.3|6453.2|6447.2|1568
1644935700000|2022-02-15 14:35:00|6480.2|6474.2|6471.3|6465.3|6491.9|6485.9|6470.3|6464.3|405
1644936000000|2022-02-15 14:40:00|6470.3|6464.3|6484.4|6478.4|6496.4|6490.4|6467.7|6461.7|722
1644936300000|2022-02-15 14:45:00|6484.8|6478.8|6485.7|6479.7|6491.3|6485.3|6478.9|6472.9|380
1644936600000|2022-02-15 14:50:00|6485.6|6479.6|6470.1|6464.1|6485.6|6479.6|6468.7|6462.7|289
1644936900000|2022-02-15 14:55:00|6470.2|6464.2|6464.2|6458.2|6470.2|6464.2|6452.2|6446.2|700
1644937200000|2022-02-15 15:00:00|6463.8|6457.8|6470.6|6464.6|6470.6|6464.6|6458.2|6452.2|218
1644937500000|2022-02-15 15:05:00|6470.5|6464.5|6478.5|6472.5|6480.6|6474.6|6466.6|6460.6|1206
1644937800000|2022-02-15 15:10:00|6478.4|6472.4|6481|6475|6495|6489|6473.5|6467.5|384
1644938100000|2022-02-15 15:15:00|6480.1|6474.1|6487.6|6481.6|6489.1|6483.1|6478|6472|181
1644938400000|2022-02-15 15:20:00|6487.5|6481.5|6504.4|6498.4|6505.7|6499.7|6479.4|6473.4|688
1644938700000|2022-02-15 15:25:00|6504.3|6498.3|6520.3|6514.3|6523.3|6517.3|6503.3|6497.3|342
1644939000000|2022-02-15 15:30:00|6520.2|6514.2|6512.2|6506.2|6527.4|6521.4|6511.2|6505.2|630
1644939300000|2022-02-15 15:35:00|6512.1|6506.1|6508.7|6502.7|6512.1|6506.1|6500.7|6494.7|289
1644939600000|2022-02-15 15:40:00|6508.3|6502.3|6512.3|6506.3|6517.4|6511.4|6500.7|6494.7|197
1644939900000|2022-02-15 15:45:00|6511.3|6505.3|6513.3|6507.3|6517.7|6511.7|6509.3|6503.3|224
1644940200000|2022-02-15 15:50:00|6512.9|6506.9|6495.7|6489.7|6514.9|6508.9|6495.7|6489.7|139
1644940500000|2022-02-15 15:55:00|6496.2|6490.2|6500.2|6494.2|6503.2|6497.2|6492.6|6486.6|130
1644940800000|2022-02-15 16:00:00|6501.2|6495.2|6530.7|6524.7|6532.7|6526.7|6496.2|6490.2|236
1644941100000|2022-02-15 16:05:00|6530.2|6524.2|6539.7|6533.7|6545.6|6539.6|6529.7|6523.7|365
1644941400000|2022-02-15 16:10:00|6539.2|6533.2|6542.4|6536.4|6548.2|6542.2|6533.7|6527.7|884
1644941700000|2022-02-15 16:15:00|6541.2|6535.2|6542.8|6536.8|6545.7|6539.7|6537.7|6531.7|326
1644942000000|2022-02-15 16:20:00|6542.9|6536.9|6546.5|6540.5|6549.4|6543.4|6542.8|6536.8|112
1644942300000|2022-02-15 16:25:00|6546.9|6540.9|6553.4|6547.4|6561.1|6555.1|6545.8|6539.8|283
1644942600000|2022-02-15 16:30:00|6553.6|6547.6|6561.7|6555.7|6563.8|6557.8|6544.3|6538.3|278
1644942900000|2022-02-15 16:35:00|6561.8|6555.8|6564.9|6558.9|6572.8|6566.8|6559.8|6553.8|386
1644943200000|2022-02-15 16:40:00|6564.8|6558.8|6567.6|6561.6|6569.1|6563.1|6552.5|6546.5|733
1644943500000|2022-02-15 16:45:00|6567.1|6561.1|6576.6|6570.6|6580.2|6574.2|6566.6|6560.6|195
1644943800000|2022-02-15 16:50:00|6577.6|6571.6|6578.6|6572.6|6581.7|6575.7|6572.7|6566.7|317
1644944100000|2022-02-15 16:55:00|6578.1|6572.1|6573.1|6567.1|6581.7|6575.7|6573.1|6567.1|143
1644944400000|2022-02-15 17:00:00|6573.2|6567.2|6563.5|6557.5|6581.7|6575.7|6558|6552|530
1644944700000|2022-02-15 17:05:00|6563.9|6557.9|6551.9|6545.9|6570.1|6564.1|6551.5|6545.5|190
1644945000000|2022-02-15 17:10:00|6552|6546|6541.7|6535.7|6553|6547|6539.2|6533.2|279
1644945300000|2022-02-15 17:15:00|6542.2|6536.2|6537.2|6531.2|6546.7|6540.7|6535.2|6529.2|161
1644945600000|2022-02-15 17:20:00|6536.8|6530.8|6536.2|6530.2|6546.8|6540.8|6534.3|6528.3|216
1644945900000|2022-02-15 17:25:00|6537.1|6531.1|6543.7|6537.7|6543.7|6537.7|6532.3|6526.3|173
1644946200000|2022-02-15 17:30:00|6543.8|6537.8|6533.7|6527.7|6545.7|6539.7|6533.7|6527.7|213
1644946500000|2022-02-15 17:35:00|6533.8|6527.8|6537.8|6531.8|6538.8|6532.8|6533.3|6527.3|143
1644946800000|2022-02-15 17:40:00|6537.3|6531.3|6543.3|6537.3|6546.7|6540.7|6536.8|6530.8|91
1644947100000|2022-02-15 17:45:00|6542.8|6536.8|6547.8|6541.8|6549.3|6543.3|6541.8|6535.8|134
1644947400000|2022-02-15 17:50:00|6546.8|6540.8|6551.3|6545.3|6555.8|6549.8|6546.8|6540.8|148
1644947700000|2022-02-15 17:55:00|6552.3|6546.3|6551.3|6545.3|6554.3|6548.3|6550.3|6544.3|86
1644948000000|2022-02-15 18:00:00|6548.8|6542.8|6534.8|6528.8|6548.8|6542.8|6534.8|6528.8|98
1644948300000|2022-02-15 18:05:00|6533.3|6527.3|6540.8|6534.8|6541.9|6535.9|6531.8|6525.8|211
1644948600000|2022-02-15 18:10:00|6540.3|6534.3|6532.9|6526.9|6541.4|6535.4|6532.8|6526.8|65
1644948900000|2022-02-15 18:15:00|6533|6527|6546.9|6540.9|6549.4|6543.4|6532.8|6526.8|92
1644949200000|2022-02-15 18:20:00|6546.3|6540.3|6551.2|6545.2|6553.1|6547.1|6543.8|6537.8|111
1644949500000|2022-02-15 18:25:00|6551.7|6545.7|6550.2|6544.2|6551.8|6545.8|6546.2|6540.2|40
1644949800000|2022-02-15 18:30:00|6550.3|6544.3|6554.8|6548.8|6555.8|6549.8|6548.2|6542.2|118
1644950100000|2022-02-15 18:35:00|6554.3|6548.3|6551.1|6545.1|6557.3|6551.3|6549.8|6543.8|73
1644950400000|2022-02-15 18:40:00|6551.2|6545.2|6551.2|6545.2|6553.7|6547.7|6547.9|6541.9|88
1644950700000|2022-02-15 18:45:00|6550.7|6544.7|6553.2|6547.2|6556.6|6550.6|6550.7|6544.7|117
1644951000000|2022-02-15 18:50:00|6552.8|6546.8|6555.8|6549.8|6557.3|6551.3|6551.8|6545.8|167
1644951300000|2022-02-15 18:55:00|6555.7|6549.7|6546.8|6540.8|6557.2|6551.2|6546.6|6540.6|203
1644951600000|2022-02-15 19:00:00|6548.2|6542.2|6563.9|6557.9|6564.8|6558.8|6546.7|6540.7|811
1644951900000|2022-02-15 19:05:00|6563.3|6557.3|6575.8|6569.8|6576.3|6570.3|6554.2|6548.2|445
1644952200000|2022-02-15 19:10:00|6575.3|6569.3|6572.3|6566.3|6583.3|6577.3|6568.7|6562.7|1138
1644952500000|2022-02-15 19:15:00|6570.1|6564.1|6572.8|6566.8|6579.6|6573.6|6569.3|6563.3|613
1644973200000|2022-02-16 01:00:00|6578.4|6572.4|6575.6|6569.6|6581.5|6575.5|6563.2|6557.2|242
1644973500000|2022-02-16 01:05:00|6575.1|6569.1|6564|6558|6577|6571|6562.1|6556.1|26
1644973800000|2022-02-16 01:10:00|6563.5|6557.5|6565|6559|6567|6561|6561.6|6555.6|10
1644974100000|2022-02-16 01:15:00|6564.6|6558.6|6559.7|6553.7|6571.7|6565.7|6559.2|6553.2|19
1644974400000|2022-02-16 01:20:00|6559.6|6553.6|6556.6|6550.6|6560.6|6554.6|6555.6|6549.6|48
1644974700000|2022-02-16 01:25:00|6557|6551|6556.6|6550.6|6561.5|6555.5|6555.6|6549.6|11
1644975000000|2022-02-16 01:30:00|6557|6551|6552|6546|6557.5|6551.5|6550.1|6544.1|22
1644975300000|2022-02-16 01:35:00|6551|6545|6560.2|6554.2|6563.5|6557.5|6551|6545|32
1644975600000|2022-02-16 01:40:00|6560.6|6554.6|6558.6|6552.6|6562.6|6556.6|6557.7|6551.7|14
1644975900000|2022-02-16 01:45:00|6559.6|6553.6|6560.2|6554.2|6561.1|6555.1|6556.9|6550.9|31
1644976200000|2022-02-16 01:50:00|6560.7|6554.7|6561.2|6555.2|6562.6|6556.6|6559.2|6553.2|6
1644976500000|2022-02-16 01:55:00|6561.7|6555.7|6569.2|6563.2|6569.7|6563.7|6560.2|6554.2|31
1644976800000|2022-02-16 02:00:00|6569.1|6563.1|6569.5|6563.5|6569.6|6563.6|6567.1|6561.1|2
1644977100000|2022-02-16 02:05:00|6569.6|6563.6|6572.1|6566.1|6572.1|6566.1|6567.9|6561.9|6
1644977400000|2022-02-16 02:10:00|6571.7|6565.7|6573.8|6567.8|6574.3|6568.3|6570.2|6564.2|9
1644977700000|2022-02-16 02:15:00|6573|6567|6574.3|6568.3|6575.5|6569.5|6572.6|6566.6|3
1644978000000|2022-02-16 02:20:00|6574.2|6568.2|6580.1|6574.1|6580.1|6574.1|6573.2|6567.2|27
1644978300000|2022-02-16 02:25:00|6579.1|6573.1|6579.7|6573.7|6580.7|6574.7|6579.1|6573.1|6
1644978600000|2022-02-16 02:30:00|6579.8|6573.8|6581.3|6575.3|6582.7|6576.7|6577.1|6571.1|8
1644978900000|2022-02-16 02:35:00|6581.7|6575.7|6589.1|6583.1|6591.7|6585.7|6581.3|6575.3|47
1644979200000|2022-02-16 02:40:00|6588.7|6582.7|6594.3|6588.3|6596.7|6590.7|6588.7|6582.7|22
1644979500000|2022-02-16 02:45:00|6595.3|6589.3|6594.2|6588.2|6599.8|6593.8|6593.7|6587.7|18
1644979800000|2022-02-16 02:50:00|6595.2|6589.2|6598|6592|6599.2|6593.2|6591.7|6585.7|25
1644980100000|2022-02-16 02:55:00|6596.7|6590.7|6598.2|6592.2|6601.6|6595.6|6596.7|6590.7|20
1644980400000|2022-02-16 03:00:00|6598.7|6592.7|6601.3|6595.3|6601.6|6595.6|6598.7|6592.7|8
1644980700000|2022-02-16 03:05:00|6600.7|6594.7|6596.3|6590.3|6601.7|6595.7|6594.8|6588.8|20
1644981000000|2022-02-16 03:10:00|6595.8|6589.8|6595.6|6589.6|6597.1|6591.1|6595.3|6589.3|1
1644981300000|2022-02-16 03:15:00|6596|6590|6590.7|6584.7|6596.2|6590.2|6590.2|6584.2|13
1644981600000|2022-02-16 03:20:00|6591.2|6585.2|6591.2|6585.2|6591.7|6585.7|6590.2|6584.2|10
1644981900000|2022-02-16 03:25:00|6590.7|6584.7|6590.8|6584.8|6592.3|6586.3|6587.3|6581.3|6
1644982200000|2022-02-16 03:30:00|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.7|6584.7|1
1644982500000|2022-02-16 03:35:00|6591.2|6585.2|6590.8|6584.8|6591.2|6585.2|6590.8|6584.8|0
1644982800000|2022-02-16 03:40:00|6591.2|6585.2|6592.2|6586.2|6592.2|6586.2|6589.7|6583.7|4
1644983100000|2022-02-16 03:45:00|6593.1|6587.1|6595.8|6589.8|6596.7|6590.7|6592.8|6586.8|3
1644983400000|2022-02-16 03:50:00|6596.8|6590.8|6592.7|6586.7|6598.3|6592.3|6591.7|6585.7|27
1644983700000|2022-02-16 03:55:00|6592.3|6586.3|6587.8|6581.8|6595.8|6589.8|6587.8|6581.8|7
1644984000000|2022-02-16 04:00:00|6588.8|6582.8|6588.2|6582.2|6589.3|6583.3|6587.7|6581.7|5
1644984300000|2022-02-16 04:05:00|6589.2|6583.2|6589.2|6583.2|6589.8|6583.8|6586.3|6580.3|8
1644984600000|2022-02-16 04:10:00|6590.2|6584.2|6592.8|6586.8|6592.8|6586.8|6589.3|6583.3|6
1644984900000|2022-02-16 04:15:00|6593.3|6587.3|6595.8|6589.8|6596.8|6590.8|6593.2|6587.2|10
1644985200000|2022-02-16 04:20:00|6595.3|6589.3|6590.2|6584.2|6595.3|6589.3|6590.2|6584.2|5
1644985500000|2022-02-16 04:25:00|6590.3|6584.3|6590.2|6584.2|6591.8|6585.8|6589.7|6583.7|2
1644985800000|2022-02-16 04:30:00|6590.3|6584.3|6589.1|6583.1|6590.8|6584.8|6587.2|6581.2|12
1644986100000|2022-02-16 04:35:00|6588.6|6582.6|6595.2|6589.2|6595.8|6589.8|6588.6|6582.6|7
1644986400000|2022-02-16 04:40:00|6595.6|6589.6|6598.1|6592.1|6598.1|6592.1|6595.6|6589.6|4
1644986700000|2022-02-16 04:45:00|6596.6|6590.6|6597.8|6587.8|6598.5|6590.6|6594.1|6587.2|10
1644987000000|2022-02-16 04:50:00|6595.7|6589.7|6597.7|6591.7|6597.7|6591.7|6595.3|6589.3|1
1644987300000|2022-02-16 04:55:00|6598.1|6592.1|6596.8|6590.8|6598.4|6592.4|6596.8|6590.8|4
1644987600000|2022-02-16 05:00:00|6596.9|6590.9|6596.8|6590.8|6596.9|6590.9|6596.8|6590.8|2
1644987900000|2022-02-16 05:05:00|6596.7|6590.7|6600.8|6594.8|6601.8|6595.8|6596.3|6590.3|9
1644988200000|2022-02-16 05:10:00|6600.7|6594.7|6600.8|6594.8|6601.8|6595.8|6599.8|6593.8|3
1644988500000|2022-02-16 05:15:00|6601.3|6595.3|6600.2|6594.2|6601.8|6595.8|6600.2|6594.2|2
1644988800000|2022-02-16 05:20:00|6600.7|6594.7|6597.3|6591.3|6600.7|6594.7|6596.8|6590.8|0
1644989100000|2022-02-16 05:25:00|6597.2|6591.2|6596.8|6590.8|6597.3|6591.3|6596.8|6590.8|0
1644989400000|2022-02-16 05:30:00|6597.2|6591.2|6600.7|6594.7|6601.7|6595.7|6597.2|6591.2|10
1644989700000|2022-02-16 05:35:00|6600.3|6594.3|6601.7|6595.7|6601.8|6595.8|6597.2|6591.2|26
1644990000000|2022-02-16 05:40:00|6604.6|6598.6|6605.8|6599.8|6606.8|6600.8|6604.6|6598.6|18
1644990300000|2022-02-16 05:45:00|6606.3|6600.3|6604.2|6598.2|6606.3|6600.3|6602.2|6596.2|6
1644990600000|2022-02-16 05:50:00|6604.3|6598.3|6602.7|6596.7|6605.6|6599.6|6602.2|6596.2|9
1644990900000|2022-02-16 05:55:00|6602.2|6596.2|6595.7|6589.7|6602.2|6596.2|6594.8|6588.8|17
1644991200000|2022-02-16 06:00:00|6596.1|6590.1|6596.7|6590.7|6599.8|6593.8|6595.2|6589.2|13
1644991500000|2022-02-16 06:05:00|6597.1|6591.1|6599.3|6593.3|6599.8|6593.8|6595.8|6589.8|9
1644991800000|2022-02-16 06:10:00|6599.1|6593.1|6601.8|6595.8|6603.8|6597.8|6597.8|6591.8|9
1644992100000|2022-02-16 06:15:00|6602.3|6596.3|6604.3|6598.3|6604.8|6598.8|6601.8|6595.8|67
1644992400000|2022-02-16 06:20:00|6603.7|6597.7|6604.2|6598.2|6604.3|6598.3|6603.7|6597.7|9
1644992700000|2022-02-16 06:25:00|6603.7|6597.7|6605.7|6599.7|6606.3|6600.3|6603.7|6597.7|11
1644993000000|2022-02-16 06:30:00|6606.1|6600.1|6609.7|6603.7|6610.1|6604.1|6605.7|6599.7|34
1644993300000|2022-02-16 06:35:00|6610.1|6604.1|6611.2|6605.2|6611.2|6605.2|6608.3|6602.3|9
1644993600000|2022-02-16 06:40:00|6611.7|6605.7|6610.2|6604.2|6611.7|6605.7|6608.8|6602.8|5
1644993900000|2022-02-16 06:45:00|6610.3|6604.3|6609.8|6603.8|6610.8|6604.8|6609.2|6603.2|2
1644994200000|2022-02-16 06:50:00|6610.2|6604.2|6611.1|6605.1|6611.6|6605.6|6607.6|6601.6|5
1644994500000|2022-02-16 06:55:00|6611.2|6605.2|6613.3|6607.3|6615.6|6609.6|6610.3|6604.3|37
1644994800000|2022-02-16 07:00:00|6613.7|6607.7|6628.3|6622.3|6629.8|6623.8|6613.1|6607.1|105
1644995100000|2022-02-16 07:05:00|6626.2|6620.2|6626.2|6620.2|6629.8|6623.8|6624.8|6618.8|13
1644995400000|2022-02-16 07:10:00|6627.2|6621.2|6626.8|6620.8|6631.6|6625.6|6624.8|6618.8|8
1644995700000|2022-02-16 07:15:00|6627.3|6621.3|6623.1|6617.1|6629.1|6623.1|6622.2|6616.2|3
1644996000000|2022-02-16 07:20:00|6623.3|6617.3|6620.8|6614.8|6625.5|6619.5|6620.8|6614.8|7
1644996300000|2022-02-16 07:25:00|6620.3|6614.3|6616.2|6610.2|6620.3|6614.3|6615.7|6609.7|9
1644996600000|2022-02-16 07:30:00|6616.1|6610.1|6619.8|6613.8|6620.2|6614.2|6614.1|6608.1|6
1644996900000|2022-02-16 07:35:00|6620.7|6614.7|6623.7|6617.7|6623.7|6617.7|6619.7|6613.7|4
1644997200000|2022-02-16 07:40:00|6623.8|6617.8|6625.1|6619.1|6626.2|6620.2|6623.8|6617.8|1
1644997500000|2022-02-16 07:45:00|6624.7|6618.7|6622.3|6616.3|6624.7|6618.7|6618.2|6612.2|10
1644997800000|2022-02-16 07:50:00|6623.6|6617.6|6614.7|6608.7|6623.6|6617.6|6614.7|6608.7|6
1644998100000|2022-02-16 07:55:00|6615.2|6609.2|6617.3|6611.3|6618.8|6612.8|6615.2|6609.2|3
1644998400000|2022-02-16 08:00:00|6616.8|6610.8|6618.3|6612.3|6620.3|6614.3|6616.3|6610.3|7
1644998700000|2022-02-16 08:05:00|6618.1|6612.1|6621.7|6615.7|6623.1|6617.1|6618.1|6612.1|9
1644999000000|2022-02-16 08:10:00|6621.6|6615.6|6628.3|6622.3|6629.8|6623.8|6621.2|6615.2|12
1644999300000|2022-02-16 08:15:00|6628.4|6622.4|6622.9|6616.9|6631.4|6625.4|6622.9|6616.9|17
1644999600000|2022-02-16 08:20:00|6623.4|6617.4|6614.8|6608.8|6623.4|6617.4|6614.3|6608.3|26
1644999900000|2022-02-16 08:25:00|6614.7|6608.7|6618.7|6612.7|6620.7|6614.7|6614.6|6608.6|16
1645000200000|2022-02-16 08:30:00|6618.3|6612.3|6615.8|6609.8|6618.8|6612.8|6614.8|6608.8|0
1645000500000|2022-02-16 08:35:00|6615.7|6609.7|6615.7|6609.7|6620.1|6614.1|6615.2|6609.2|9
1645000800000|2022-02-16 08:40:00|6615.2|6609.2|6614.7|6608.7|6615.2|6609.2|6610.6|6604.6|23
1645001100000|2022-02-16 08:45:00|6615.1|6609.1|6618.7|6612.7|6619.7|6613.7|6613.3|6607.3|5
1645001400000|2022-02-16 08:50:00|6618.9|6612.9|6611.2|6605.2|6620.2|6614.2|6611.2|6605.2|19
1645001700000|2022-02-16 08:55:00|6611.3|6605.3|6621.2|6615.2|6621.2|6615.2|6609.7|6603.7|5
1645002000000|2022-02-16 09:00:00|6622.1|6616.1|6616.2|6610.2|6622.7|6616.7|6616.2|6610.2|10
1645002300000|2022-02-16 09:05:00|6616.1|6610.1|6610.1|6604.1|6616.6|6610.6|6610.1|6604.1|290
1645002600000|2022-02-16 09:10:00|6610.6|6604.6|6610.3|6604.3|6615.3|6609.3|6605.7|6599.7|13
1645002900000|2022-02-16 09:15:00|6610.7|6604.7|6621.8|6615.8|6621.8|6615.8|6608.1|6602.1|32
1645003200000|2022-02-16 09:20:00|6616.8|6610.8|6613.3|6607.3|6617.7|6611.7|6612.7|6606.7|27
1645003500000|2022-02-16 09:25:00|6613.7|6607.7|6621.2|6615.2|6621.7|6615.7|6613.7|6607.7|5
1645003800000|2022-02-16 09:30:00|6621.7|6615.7|6622.7|6616.7|6625.1|6619.1|6618.3|6612.3|28
1645004100000|2022-02-16 09:35:00|6622.8|6616.8|6620.7|6614.7|6623.3|6617.3|6619.6|6613.6|3
1645004400000|2022-02-16 09:40:00|6621.2|6615.2|6620|6614|6624.7|6618.7|6618.7|6612.7|67
1645004700000|2022-02-16 09:45:00|6619.6|6613.6|6613.6|6607.6|6620|6614|6613.6|6607.6|9
1645005000000|2022-02-16 09:50:00|6614|6608|6617.1|6611.1|6619|6613|6612.1|6606.1|9
1645005300000|2022-02-16 09:55:00|6617|6611|6610.6|6604.6|6618.1|6612.1|6606.6|6600.6|4
1645005600000|2022-02-16 10:00:00|6612.4|6606.4|6608.1|6602.1|6612.4|6606.4|6603.6|6597.6|8
1645005900000|2022-02-16 10:05:00|6608.6|6602.6|6605.1|6599.1|6614.6|6608.6|6605.1|6599.1|13
1645006200000|2022-02-16 10:10:00|6605.5|6599.5|6605.1|6599.1|6607.1|6601.1|6603.1|6597.1|24
1645006500000|2022-02-16 10:15:00|6605.5|6599.5|6603.6|6597.6|6608.1|6602.1|6603.1|6597.1|2
1645006800000|2022-02-16 10:20:00|6603.5|6597.5|6601.1|6595.1|6605.1|6599.1|6600.1|6594.1|10
1645007100000|2022-02-16 10:25:00|6601|6595|6603.1|6597.1|6605.1|6599.1|6596.2|6590.2|4
1645007400000|2022-02-16 10:30:00|6603.6|6597.6|6604.6|6598.6|6608.5|6602.5|6603.1|6597.1|35
1645007700000|2022-02-16 10:35:00|6604.1|6598.1|6609|6603|6609.5|6603.5|6604.1|6598.1|9
1645008000000|2022-02-16 10:40:00|6608.1|6602.1|6609.6|6603.6|6610.1|6604.1|6608.1|6602.1|3
1645008300000|2022-02-16 10:45:00|6609.1|6603.1|6602.6|6596.6|6610.1|6604.1|6602.1|6596.1|17
1645008600000|2022-02-16 10:50:00|6601.6|6595.6|6606.5|6600.5|6608.6|6602.6|6601.6|6595.6|7
1645008900000|2022-02-16 10:55:00|6606.1|6600.1|6607.6|6601.6|6608|6602|6605.6|6599.6|20
1645009200000|2022-02-16 11:00:00|6608.1|6602.1|6615.1|6609.1|6615.1|6609.1|6607.6|6601.6|31
1645009500000|2022-02-16 11:05:00|6614.6|6608.6|6615.1|6609.1|6616.1|6610.1|6612|6606|13
1645009800000|2022-02-16 11:10:00|6614.1|6608.1|6613.6|6607.6|6615.6|6609.6|6613.6|6607.6|11
1645010100000|2022-02-16 11:15:00|6614|6608|6613.6|6607.6|6616.5|6610.5|6612|6606|14
1645010400000|2022-02-16 11:20:00|6612.3|6606.3|6611.6|6605.6|6613.5|6607.5|6610.5|6604.5|73
1645010700000|2022-02-16 11:25:00|6611.1|6605.1|6612.6|6606.6|6613.6|6607.6|6606.7|6600.7|11
1645011000000|2022-02-16 11:30:00|6613.1|6607.1|6615.1|6609.1|6618.5|6612.5|6609.5|6603.5|244
1645011300000|2022-02-16 11:35:00|6617.1|6611.1|6621.1|6615.1|6624.1|6618.1|6616.6|6610.6|11
1645011600000|2022-02-16 11:40:00|6620.6|6614.6|6622.1|6616.1|6624.4|6618.4|6619.6|6613.6|18
1645011900000|2022-02-16 11:45:00|6622|6616|6627.6|6621.6|6628.1|6622.1|6621.5|6615.5|46
1645012200000|2022-02-16 11:50:00|6627.1|6621.1|6636|6630|6636|6630|6625.6|6619.6|87
1645012500000|2022-02-16 11:55:00|6636.1|6630.1|6642.1|6636.1|6642.6|6636.6|6634.5|6628.5|65
1645012800000|2022-02-16 12:00:00|6642.6|6636.6|6658.4|6652.4|6659.5|6653.5|6642.1|6636.1|137
1645013100000|2022-02-16 12:05:00|6658.5|6652.5|6653.6|6647.6|6658.5|6652.5|6652.5|6646.5|62
1645013400000|2022-02-16 12:10:00|6654.5|6648.5|6642.6|6636.6|6654.6|6648.6|6639.6|6633.6|245
1645013700000|2022-02-16 12:15:00|6642.1|6636.1|6647|6641|6648|6642|6642.1|6636.1|54
1645014000000|2022-02-16 12:20:00|6647.1|6641.1|6641.6|6635.6|6647.1|6641.1|6641.6|6635.6|12
1645014300000|2022-02-16 12:25:00|6642.1|6636.1|6649.1|6643.1|6651.1|6645.1|6642.1|6636.1|43
1645014600000|2022-02-16 12:30:00|6649.5|6643.5|6645.5|6639.5|6649.6|6643.6|6643.5|6637.5|11
1645014900000|2022-02-16 12:35:00|6644.6|6638.6|6634.1|6628.1|6645.1|6639.1|6633.6|6627.6|57
1645015200000|2022-02-16 12:40:00|6634|6628|6632.1|6626.1|6634|6628|6628|6622|20
1645015500000|2022-02-16 12:45:00|6632.6|6626.6|6629.5|6623.5|6633.6|6627.6|6628.1|6622.1|231
1645015800000|2022-02-16 12:50:00|6629.1|6623.1|6631.5|6625.5|6633.1|6627.1|6628.6|6622.6|44
1645016100000|2022-02-16 12:55:00|6630.6|6624.6|6630.1|6624.1|6632.6|6626.6|6627.6|6621.6|63
1645016400000|2022-02-16 13:00:00|6627.8|6621.8|6624.1|6618.1|6632.1|6626.1|6623.7|6617.7|48
1645016700000|2022-02-16 13:05:00|6624.6|6618.6|6620.6|6614.6|6625.1|6619.1|6618.1|6612.1|39
1645017000000|2022-02-16 13:10:00|6619.2|6613.2|6623.6|6617.6|6625.5|6619.5|6618.1|6612.1|40
1645017300000|2022-02-16 13:15:00|6624|6618|6618.2|6612.2|6624.5|6618.5|6618.2|6612.2|226
1645017600000|2022-02-16 13:20:00|6618.8|6612.8|6617.7|6611.7|6618.8|6612.8|6612.9|6606.9|18
1645017900000|2022-02-16 13:25:00|6618.2|6612.2|6614.1|6608.1|6618.2|6612.2|6613.2|6607.2|10
1645018200000|2022-02-16 13:30:00|6613.7|6607.7|6615.6|6609.6|6618.3|6612.3|6611.8|6605.8|18
1645018500000|2022-02-16 13:35:00|6614.8|6608.8|6614.3|6608.3|6614.8|6608.8|6610.7|6604.7|43
1645018800000|2022-02-16 13:40:00|6614.8|6608.8|6608.7|6602.7|6616.8|6610.8|6608.2|6602.2|34
1645021800000|2022-02-16 14:30:00|6600.3|6594.3|6642.7|6636.7|6655.9|6649.9|6590.3|6584.3|812
1645022100000|2022-02-16 14:35:00|6642.8|6636.8|6645.4|6639.4|6654.9|6648.9|6637.4|6631.4|228
1645022400000|2022-02-16 14:40:00|6645.3|6639.3|6654.8|6648.8|6655.4|6649.4|6640.2|6634.2|738
1645022700000|2022-02-16 14:45:00|6655.2|6649.2|6659.4|6653.4|6673.3|6667.3|6655.2|6649.2|582
1645023000000|2022-02-16 14:50:00|6659.5|6653.5|6658.2|6652.2|6662.8|6656.8|6652.8|6646.8|321
1645023300000|2022-02-16 14:55:00|6658.7|6652.7|6658.4|6652.4|6658.9|6652.9|6649.3|6643.3|413
1645023600000|2022-02-16 15:00:00|6658.9|6652.9|6646.9|6640.9|6658.9|6652.9|6644.9|6638.9|159
1645023900000|2022-02-16 15:05:00|6647.4|6641.4|6649.4|6643.4|6655.4|6649.4|6645.9|6639.9|153
1645024200000|2022-02-16 15:10:00|6649.9|6643.9|6653.9|6647.9|6658.9|6652.9|6643.9|6637.9|192
1645024500000|2022-02-16 15:15:00|6654.4|6648.4|6660.3|6654.3|6660.3|6654.3|6649.4|6643.4|107
1645024800000|2022-02-16 15:20:00|6658.3|6652.3|6656.4|6650.4|6661.9|6655.9|6655.9|6649.9|166
1645025100000|2022-02-16 15:25:00|6656.5|6650.5|6651.4|6645.4|6658.4|6652.4|6650.9|6644.9|120
1645025400000|2022-02-16 15:30:00|6651.9|6645.9|6655.4|6649.4|6658.3|6652.3|6648.4|6642.4|143
1645025700000|2022-02-16 15:35:00|6655.8|6649.8|6656.3|6650.3|6661.9|6655.9|6652.4|6646.4|714
1645026000000|2022-02-16 15:40:00|6655.9|6649.9|6649.4|6643.4|6655.9|6649.9|6648.9|6642.9|116
1645026300000|2022-02-16 15:45:00|6649.3|6643.3|6645.4|6639.4|6653.8|6647.8|6643.9|6637.9|156
1645026600000|2022-02-16 15:50:00|6645.9|6639.9|6630.2|6624.2|6645.9|6639.9|6629.8|6623.8|240
1645026900000|2022-02-16 15:55:00|6629.7|6623.7|6638.8|6632.8|6641.2|6635.2|6624.2|6618.2|172
1645027200000|2022-02-16 16:00:00|6639.3|6633.3|6639.7|6633.7|6648.2|6642.2|6638.3|6632.3|234
1645027500000|2022-02-16 16:05:00|6640.2|6634.2|6647.2|6641.2|6650.2|6644.2|6638.3|6632.3|119
1645027800000|2022-02-16 16:10:00|6646.2|6640.2|6645.3|6639.3|6646.7|6640.7|6641.3|6635.3|83
1645028100000|2022-02-16 16:15:00|6645.7|6639.7|6642.2|6636.2|6648.2|6642.2|6642.2|6636.2|57
1645028400000|2022-02-16 16:20:00|6642.7|6636.7|6642.2|6636.2|6650.8|6644.8|6639.8|6633.8|116
1645028700000|2022-02-16 16:25:00|6642.3|6636.3|6647.7|6641.7|6648.6|6642.6|6639.2|6633.2|150
1645029000000|2022-02-16 16:30:00|6646.7|6640.7|6652.2|6646.2|6654.6|6648.6|6645.5|6639.5|201
1645029300000|2022-02-16 16:35:00|6652.7|6646.7|6651.7|6645.7|6653.6|6647.6|6648.1|6642.1|123
1645029600000|2022-02-16 16:40:00|6651.6|6645.6|6651.2|6645.2|6654.2|6648.2|6648.2|6642.2|68
1645029900000|2022-02-16 16:45:00|6651.7|6645.7|6649|6643|6652.7|6646.7|6645.5|6639.5|306
1645030200000|2022-02-16 16:50:00|6648.5|6642.5|6642.7|6636.7|6649.1|6643.1|6641.2|6635.2|166
1645030500000|2022-02-16 16:55:00|6641.2|6635.2|6647.7|6641.7|6649.2|6643.2|6641.2|6635.2|127
1645030800000|2022-02-16 17:00:00|6648.2|6642.2|6646.7|6640.7|6652.6|6646.6|6646.3|6640.3|88
1645031100000|2022-02-16 17:05:00|6647.2|6641.2|6652.6|6646.6|6655.5|6649.5|6645.3|6639.3|199
1645031400000|2022-02-16 17:10:00|6652.7|6646.7|6658.2|6652.2|6660.6|6654.6|6652.2|6646.2|149
1645031700000|2022-02-16 17:15:00|6657.6|6651.6|6658.2|6652.2|6660.6|6654.6|6657.6|6651.6|143
1645032000000|2022-02-16 17:20:00|6657.7|6651.7|6658.2|6652.2|6659.2|6653.2|6657.2|6651.2|50
1645032300000|2022-02-16 17:25:00|6657.7|6651.7|6667.7|6661.7|6667.8|6661.8|6657.3|6651.3|777
1645032600000|2022-02-16 17:30:00|6668.2|6662.2|6671.7|6665.7|6673.7|6667.7|6666.8|6660.8|138
1645032900000|2022-02-16 17:35:00|6670.8|6664.8|6660.7|6654.7|6673.7|6667.7|6659.2|6653.2|138
1645033200000|2022-02-16 17:40:00|6660.3|6654.3|6666.7|6660.7|6668.7|6662.7|6659.9|6653.9|71
1645033500000|2022-02-16 17:45:00|6667.2|6661.2|6674.2|6668.2|6674.7|6668.7|6666.7|6660.7|92
1645033800000|2022-02-16 17:50:00|6673.8|6667.8|6696.3|6690.3|6706.9|6700.9|6672.3|6666.3|953
1645034100000|2022-02-16 17:55:00|6697.3|6691.3|6695.9|6689.9|6698.9|6692.9|6694.4|6688.4|112
1645034400000|2022-02-16 18:00:00|6696.4|6690.4|6694.4|6688.4|6697.4|6691.4|6691.4|6685.4|74
1645034700000|2022-02-16 18:05:00|6694.9|6688.9|6699.9|6693.9|6701.9|6695.9|6693.4|6687.4|221
1645035000000|2022-02-16 18:10:00|6700.3|6694.3|6698.9|6692.9|6706.9|6700.9|6694.9|6688.9|250
1645035300000|2022-02-16 18:15:00|6698.4|6692.4|6691.4|6685.4|6703.7|6697.7|6690.4|6684.4|122
1645035600000|2022-02-16 18:20:00|6690.9|6684.9|6693.3|6687.3|6697.2|6691.2|6690.9|6684.9|430
1645035900000|2022-02-16 18:25:00|6693.7|6687.7|6699.2|6693.2|6703.1|6697.1|6693.3|6687.3|152
1645036200000|2022-02-16 18:30:00|6699.7|6693.7|6703.2|6697.2|6704.7|6698.7|6699.2|6693.2|128
1645036500000|2022-02-16 18:35:00|6703.7|6697.7|6703.3|6697.3|6708.5|6702.5|6703.2|6697.2|109
1645036800000|2022-02-16 18:40:00|6702.7|6696.7|6707.3|6701.3|6707.3|6701.3|6702.2|6696.2|56
1645037100000|2022-02-16 18:45:00|6707.7|6701.7|6700.6|6694.6|6707.8|6701.8|6700.1|6694.1|1747
1645037400000|2022-02-16 18:50:00|6701|6695|6696.1|6690.1|6701.5|6695.5|6695.1|6689.1|950
1645037700000|2022-02-16 18:55:00|6696.6|6690.6|6699.5|6693.5|6700.5|6694.5|6696.6|6690.6|228
1645038000000|2022-02-16 19:00:00|6699.1|6693.1|6689.7|6683.7|6700.7|6694.7|6689.6|6683.6|125
1645038300000|2022-02-16 19:05:00|6695.3|6689.3|6701.1|6695.1|6701.7|6695.7|6691.6|6685.6|681
1645038600000|2022-02-16 19:10:00|6701.5|6695.5|6706.9|6700.9|6708.4|6702.4|6696|6690|912
1645038900000|2022-02-16 19:15:00|6704.6|6698.6|6699.7|6693.7|6706.5|6700.5|6696|6690|923
1645059600000|2022-02-17 01:00:00|6697.7|6691.7|6723.9|6717.9|6728.9|6722.9|6686.6|6680.6|935
1645059900000|2022-02-17 01:05:00|6724.1|6718.1|6717.5|6711.5|6738.9|6732.9|6712.9|6706.9|178
1645060200000|2022-02-17 01:10:00|6718.4|6712.4|6691|6685|6718.4|6712.4|6687.1|6679.6|143
1645060500000|2022-02-17 01:15:00|6691.6|6685.6|6688.6|6682.6|6691.6|6685.6|6680|6674|195
1645060800000|2022-02-17 01:20:00|6694|6688|6700.6|6694.6|6701|6695|6694|6688|155
1645061100000|2022-02-17 01:25:00|6701.1|6695.1|6708.6|6702.6|6714.1|6708.1|6699.1|6693.1|59
1645061400000|2022-02-17 01:30:00|6707.6|6701.6|6701.1|6695.1|6712.1|6706.1|6700.1|6694.1|42
1645061700000|2022-02-17 01:35:00|6700.7|6694.7|6701.6|6695.6|6704.1|6698.1|6697.6|6691.6|25
1645062000000|2022-02-17 01:40:00|6702.1|6696.1|6697.1|6691.1|6704.6|6698.6|6694.1|6688.1|17
1645062300000|2022-02-17 01:45:00|6696.1|6690.1|6695.1|6689.1|6697.6|6691.6|6688.6|6682.6|20
1645062600000|2022-02-17 01:50:00|6694.6|6688.6|6690.2|6684.2|6696.1|6690.1|6688.6|6682.6|16
1645062900000|2022-02-17 01:55:00|6690.1|6684.1|6687.1|6681.1|6690.1|6684.1|6685.1|6679.1|17
1645063200000|2022-02-17 02:00:00|6687.6|6681.6|6689.1|6683.1|6691.6|6685.6|6687.6|6681.6|2
1645063500000|2022-02-17 02:05:00|6688.7|6682.7|6685.1|6679.1|6690.6|6684.6|6682.6|6676.6|18
1645063800000|2022-02-17 02:10:00|6684.6|6678.6|6684.1|6678.1|6687.6|6681.6|6684.1|6678.1|6
1645064100000|2022-02-17 02:15:00|6684|6678|6681.6|6675.6|6684|6678|6681.1|6675.1|5
1645064400000|2022-02-17 02:20:00|6681.1|6675.1|6682.1|6676.1|6682.1|6676.1|6681.1|6675.1|10
1645064700000|2022-02-17 02:25:00|6682.6|6676.6|6683.6|6677.6|6685.6|6679.6|6681.6|6675.6|25
1645065000000|2022-02-17 02:30:00|6684.2|6678.2|6677.6|6671.6|6684.6|6678.6|6671.1|6665.1|26
1645065300000|2022-02-17 02:35:00|6677.1|6671.1|6673.6|6667.6|6682.6|6676.6|6673.6|6667.6|19
1645065600000|2022-02-17 02:40:00|6673.7|6667.7|6666|6660|6677.6|6671.6|6665|6659|40
1645065900000|2022-02-17 02:45:00|6666.1|6660.1|6671.1|6665.1|6671.6|6665.6|6666.1|6660.1|12
1645066200000|2022-02-17 02:50:00|6671|6665|6670.5|6664.5|6671.6|6665.6|6669|6663|48
1645066500000|2022-02-17 02:55:00|6670|6664|6670|6664|6671.5|6665.5|6663|6657|14
1645066800000|2022-02-17 03:00:00|6670.5|6664.5|6664|6658|6671.5|6665.5|6663.6|6657.6|2
1645067100000|2022-02-17 03:05:00|6664.1|6658.1|6671.1|6665.1|6671.5|6665.5|6663.6|6657.6|17
1645067400000|2022-02-17 03:10:00|6670.9|6664.9|6671.1|6665.1|6671.6|6665.6|6669|6663|9
1645067700000|2022-02-17 03:15:00|6671.5|6665.5|6681.9|6675.9|6685.5|6679.5|6671.5|6665.5|13
1645068000000|2022-02-17 03:20:00|6683|6677|6679.5|6673.5|6683|6677|6676.6|6670.6|2
1645068300000|2022-02-17 03:25:00|6680.4|6674.4|6680|6674|6680.5|6674.5|6674.5|6668.5|3
1645068600000|2022-02-17 03:30:00|6681|6675|6678.5|6672.5|6681|6675|6678|6672|1
1645068900000|2022-02-17 03:35:00|6677.9|6671.9|6676.5|6670.5|6677.9|6671.9|6676|6670|2
1645069200000|2022-02-17 03:40:00|6677.1|6671.1|6678.5|6672.5|6679|6673|6676.5|6670.5|0
1645069500000|2022-02-17 03:45:00|6679|6673|6679.5|6673.5|6679.5|6673.5|6678|6672|1
1645069800000|2022-02-17 03:50:00|6679|6673|6670.1|6664.1|6679|6673|6670.1|6664.1|5
1645070100000|2022-02-17 03:55:00|6670|6664|6667.4|6661.4|6671.5|6665.5|6666.5|6660.5|39
1645070400000|2022-02-17 04:00:00|6667|6661|6663.4|6657.4|6667.4|6661.4|6658.6|6652.6|60
1645070700000|2022-02-17 04:05:00|6663.9|6657.9|6689.5|6683.5|6690|6684|6663.9|6657.9|22
1645071000000|2022-02-17 04:10:00|6688.6|6682.6|6693|6687|6693|6687|6685.1|6679.1|17
1645071300000|2022-02-17 04:15:00|6693.4|6687.4|6706.4|6700.4|6708|6702|6693.4|6687.4|55
1645071600000|2022-02-17 04:20:00|6706|6700|6698.5|6692.5|6706|6700|6697.5|6691.5|17
1645071900000|2022-02-17 04:25:00|6699|6693|6694.4|6688.4|6699.9|6693.9|6694|6688|26
1645072200000|2022-02-17 04:30:00|6693.9|6687.9|6691.9|6685.9|6695.5|6689.5|6690.5|6684.5|44
1645072500000|2022-02-17 04:35:00|6692|6686|6690.9|6684.9|6694.4|6688.4|6689|6683|32
1645072800000|2022-02-17 04:40:00|6690.5|6684.5|6679.5|6673.5|6690.5|6684.5|6679.3|6673.3|8
1645073100000|2022-02-17 04:45:00|6679.4|6673.4|6680.4|6674.4|6680.9|6674.9|6677|6671|4
1645073400000|2022-02-17 04:50:00|6679.9|6673.9|6685.5|6679.5|6686.5|6680.5|6679.9|6673.9|3
1645073700000|2022-02-17 04:55:00|6685.9|6679.9|6683|6677|6689|6683|6682.5|6676.5|5
1645074000000|2022-02-17 05:00:00|6683.5|6677.5|6682|6676|6683.5|6677.5|6679.6|6673.6|2
1645074300000|2022-02-17 05:05:00|6681|6675|6681|6675|6684|6678|6679.6|6673.6|1
1645074600000|2022-02-17 05:10:00|6681.5|6675.5|6687.9|6681.9|6687.9|6681.9|6681|6675|2
1645074900000|2022-02-17 05:15:00|6688|6682|6694.5|6688.5|6695.5|6689.5|6687.9|6681.9|8
1645075200000|2022-02-17 05:20:00|6695|6689|6694.5|6688.5|6699.5|6693.5|6693|6687|18
1645075500000|2022-02-17 05:25:00|6694.6|6688.6|6689.5|6683.5|6697.4|6691.4|6688.8|6682.8|6
1645075800000|2022-02-17 05:30:00|6690|6684|6685|6679|6699|6693|6685|6679|35
1645076100000|2022-02-17 05:35:00|6687|6681|6695.5|6689.5|6696.5|6690.5|6686.8|6680.8|19
1645076400000|2022-02-17 05:40:00|6696.5|6690.5|6693.5|6687.5|6702.5|6696.5|6692.1|6686.1|12
1645076700000|2022-02-17 05:45:00|6693|6687|6682|6676|6693.5|6687.5|6680|6674|8
1645077000000|2022-02-17 05:50:00|6683.5|6677.5|6688|6682|6688|6682|6683.5|6677.5|13
1645077300000|2022-02-17 05:55:00|6688.5|6682.5|6686.5|6680.5|6693|6687|6686.5|6680.5|8
1645077600000|2022-02-17 06:00:00|6685|6679|6688|6682|6688|6682|6680.5|6674.5|23
1645077900000|2022-02-17 06:05:00|6688.5|6682.5|6687.5|6681.5|6691.5|6685.5|6685|6679|1
1645078200000|2022-02-17 06:10:00|6688|6682|6693|6687|6696|6690|6687|6681|1
1645078500000|2022-02-17 06:15:00|6692.6|6686.6|6695.5|6689.5|6698|6692|6692|6686|3
1645078800000|2022-02-17 06:20:00|6695|6689|6693.1|6687.1|6697|6691|6692.6|6686.6|3
1645079100000|2022-02-17 06:25:00|6694.1|6688.1|6698|6692|6699.4|6693.4|6693.6|6687.6|9
1645079400000|2022-02-17 06:30:00|6698.5|6692.5|6707.3|6701.3|6707.3|6701.3|6695.5|6689.5|261
1645079700000|2022-02-17 06:35:00|6708.5|6702.5|6704.4|6698.4|6708.5|6702.5|6699.8|6693.8|8
1645080000000|2022-02-17 06:40:00|6704.5|6698.5|6697.9|6691.9|6705.8|6699.8|6695.8|6689.8|4
1645080300000|2022-02-17 06:45:00|6697.8|6691.8|6700.5|6694.5|6705.4|6699.4|6696.8|6690.8|14
1645080600000|2022-02-17 06:50:00|6700|6694|6700.5|6694.5|6701|6695|6696.5|6690.5|5
1645080900000|2022-02-17 06:55:00|6700|6694|6698.6|6692.6|6703.3|6697.3|6698|6692|4
1645081200000|2022-02-17 07:00:00|6698.5|6692.5|6706|6700|6706.5|6700.5|6696.4|6690.4|7
1645081500000|2022-02-17 07:05:00|6705.5|6699.5|6709.6|6703.6|6710|6704|6704|6698|34
1645081800000|2022-02-17 07:10:00|6710|6704|6716.5|6710.5|6717|6711|6709.5|6703.5|56
1645082100000|2022-02-17 07:15:00|6716|6710|6716.5|6710.5|6717.5|6711.5|6715.1|6709.1|29
1645082400000|2022-02-17 07:20:00|6717|6711|6712.1|6706.1|6717.5|6711.5|6711.6|6705.6|48
1645082700000|2022-02-17 07:25:00|6712.5|6706.5|6705.5|6699.5|6712.5|6706.5|6704.5|6698.5|21
1645083000000|2022-02-17 07:30:00|6706|6700|6701|6695|6706.5|6700.5|6698.6|6692.6|21
1645083300000|2022-02-17 07:35:00|6703|6697|6702.6|6696.6|6710.5|6704.5|6701.6|6695.6|11
1645083600000|2022-02-17 07:40:00|6702.1|6696.1|6705|6699|6706.5|6700.5|6701.6|6695.6|7
1645083900000|2022-02-17 07:45:00|6703.5|6697.5|6710|6704|6711|6705|6703.5|6697.5|13
1645084200000|2022-02-17 07:50:00|6711|6705|6714.5|6708.5|6717.5|6711.5|6708.5|6702.5|28
1645084500000|2022-02-17 07:55:00|6715.5|6709.5|6716.1|6710.1|6717.5|6711.5|6713.5|6707.5|20
1645084800000|2022-02-17 08:00:00|6716.5|6710.5|6723.5|6717.5|6727.6|6721.6|6714.6|6708.6|79
1645085100000|2022-02-17 08:05:00|6724|6718|6717.5|6711.5|6725|6719|6716.5|6710.5|37
1645085400000|2022-02-17 08:10:00|6718.5|6712.5|6715|6709|6721.5|6715.5|6714.5|6708.5|81
1645085700000|2022-02-17 08:15:00|6714.9|6708.9|6708.4|6702.4|6719|6713|6708.4|6702.4|21
1645086000000|2022-02-17 08:20:00|6708.8|6702.8|6706.3|6700.3|6713.3|6707.3|6705.3|6699.3|24
1645086300000|2022-02-17 08:25:00|6705.9|6699.9|6706.4|6700.4|6707|6701|6697.3|6691.3|97
1645086600000|2022-02-17 08:30:00|6706.3|6700.3|6702.8|6696.8|6706.8|6700.8|6701|6695|12
1645086900000|2022-02-17 08:35:00|6702.9|6696.9|6698.9|6692.9|6704.3|6698.3|6698|6692|25
1645087200000|2022-02-17 08:40:00|6698.8|6692.8|6684.4|6678.4|6698.8|6692.8|6683.5|6677.5|26
1645087500000|2022-02-17 08:45:00|6684.3|6678.3|6685.4|6679.4|6688.9|6682.9|6679.9|6673.9|14
1645087800000|2022-02-17 08:50:00|6685|6679|6685.8|6679.8|6687.4|6681.4|6681.9|6675.9|19
1645088100000|2022-02-17 08:55:00|6685.9|6679.9|6689.9|6683.9|6694|6688|6685.8|6679.8|12
1645088400000|2022-02-17 09:00:00|6689.4|6683.4|6684.5|6678.5|6689.4|6683.4|6680.8|6674.8|43
1645088700000|2022-02-17 09:05:00|6684|6678|6679|6673|6687|6681|6677.5|6671.5|736
1645089000000|2022-02-17 09:10:00|6679.5|6673.5|6682.5|6676.5|6683|6677|6677|6671|14
1645089300000|2022-02-17 09:15:00|6683|6677|6681.5|6675.5|6686|6680|6676.6|6670.6|7
1645089600000|2022-02-17 09:20:00|6682|6676|6672|6666|6682.5|6676.5|6668.5|6662.5|41
1645089900000|2022-02-17 09:25:00|6671.5|6665.5|6676|6670|6678|6672|6671.5|6665.5|22
1645090200000|2022-02-17 09:30:00|6675|6669|6688|6682|6688.5|6682.5|6675|6669|22
1645090500000|2022-02-17 09:35:00|6689|6683|6681|6675|6694.6|6688.6|6681|6675|95
1645090800000|2022-02-17 09:40:00|6680.5|6674.5|6683.5|6677.5|6684|6678|6680.5|6674.5|22
1645091100000|2022-02-17 09:45:00|6683|6677|6677.3|6671.3|6683.5|6677.5|6676.6|6670.6|41
1645091400000|2022-02-17 09:50:00|6677.5|6671.5|6675.5|6669.5|6678.5|6672.5|6671.5|6665.5|281
1645091700000|2022-02-17 09:55:00|6675|6669|6675|6669|6678.1|6672.1|6672|6666|163
1645092000000|2022-02-17 10:00:00|6673.6|6667.6|6670|6664|6676.5|6670.5|6669|6663|20
1645092300000|2022-02-17 10:05:00|6669.5|6663.5|6670.5|6664.5|6671|6665|6664.7|6658.7|15
1645092600000|2022-02-17 10:10:00|6670|6664|6672.5|6666.5|6674.5|6668.5|6668.2|6662.2|43
1645092900000|2022-02-17 10:15:00|6672.1|6666.1|6678.6|6672.6|6680.2|6674.2|6670.1|6664.1|26
1645093200000|2022-02-17 10:20:00|6677.7|6671.7|6689.2|6683.2|6689.2|6683.2|6677.7|6671.7|240
1645093500000|2022-02-17 10:25:00|6688.2|6682.2|6691.7|6685.7|6692.1|6686.1|6686.2|6680.2|34
1645093800000|2022-02-17 10:30:00|6693.1|6687.1|6693.2|6687.2|6693.7|6687.7|6692.1|6686.1|31
1645094100000|2022-02-17 10:35:00|6692.7|6686.7|6685.7|6679.7|6692.7|6686.7|6685.5|6679.5|205
1645094400000|2022-02-17 10:40:00|6686.1|6680.1|6694.2|6688.2|6696.5|6690.5|6686.1|6680.1|23
1645094700000|2022-02-17 10:45:00|6693.7|6687.7|6696.7|6690.7|6696.7|6690.7|6693.7|6687.7|27
1645095000000|2022-02-17 10:50:00|6696.2|6690.2|6695.2|6689.2|6696.8|6690.8|6692.4|6686.4|75
1645095300000|2022-02-17 10:55:00|6695.1|6689.1|6688.2|6682.2|6695.1|6689.1|6688.2|6682.2|35
1645095600000|2022-02-17 11:00:00|6688.4|6682.4|6698.1|6692.1|6700.6|6694.6|6688.4|6682.4|39
1645095900000|2022-02-17 11:05:00|6697.7|6691.7|6693.1|6687.1|6699.6|6693.6|6689.8|6683.8|49
1645096200000|2022-02-17 11:10:00|6693.6|6687.6|6694.2|6688.2|6694.6|6688.6|6688.2|6682.2|38
1645096500000|2022-02-17 11:15:00|6694.6|6688.6|6689.6|6683.6|6694.6|6688.6|6686.2|6680.2|185
1645096800000|2022-02-17 11:20:00|6689.7|6683.7|6689.7|6683.7|6693.6|6687.6|6689.6|6683.6|34
1645097100000|2022-02-17 11:25:00|6690.6|6684.6|6687.1|6681.1|6690.6|6684.6|6685.2|6679.2|21
1645097400000|2022-02-17 11:30:00|6688.1|6682.1|6688.6|6682.6|6691.7|6685.7|6684.7|6678.7|20
1645097700000|2022-02-17 11:35:00|6688.2|6682.2|6688.7|6682.7|6688.7|6682.7|6683.1|6677.1|17
1645098000000|2022-02-17 11:40:00|6688.2|6682.2|6689.2|6683.2|6689.7|6683.7|6686.7|6680.7|24
1645098300000|2022-02-17 11:45:00|6689.1|6683.1|6691.1|6685.1|6691.6|6685.6|6687.2|6681.2|27
1645098600000|2022-02-17 11:50:00|6690.6|6684.6|6691.2|6685.2|6695.1|6689.1|6689.2|6683.2|36
1645098900000|2022-02-17 11:55:00|6691.6|6685.6|6693.2|6687.2|6693.6|6687.6|6690.7|6684.7|27
1645099200000|2022-02-17 12:00:00|6693.6|6687.6|6690.7|6684.7|6695.2|6689.2|6690.6|6684.6|45
1645099500000|2022-02-17 12:05:00|6690.6|6684.6|6688.7|6682.7|6690.6|6684.6|6684.1|6678.1|17
1645099800000|2022-02-17 12:10:00|6689.1|6683.1|6692.6|6686.6|6693.2|6687.2|6688.6|6682.6|20
1645100100000|2022-02-17 12:15:00|6692.1|6686.1|6708.6|6702.6|6709.1|6703.1|6692.1|6686.1|122
1645100400000|2022-02-17 12:20:00|6708.1|6702.1|6708.5|6702.5|6711.6|6705.6|6707.5|6701.5|339
1645100700000|2022-02-17 12:25:00|6708.1|6702.1|6706.1|6700.1|6708.1|6702.1|6701.1|6695.1|52
1645101000000|2022-02-17 12:30:00|6705.6|6699.6|6707.5|6701.5|6711|6705|6705.1|6699.1|29
1645101300000|2022-02-17 12:35:00|6707.1|6701.1|6701.1|6695.1|6710.5|6704.5|6698|6692|57
1645101600000|2022-02-17 12:40:00|6701.5|6695.5|6709.1|6703.1|6710|6704|6700.5|6694.5|41
1645101900000|2022-02-17 12:45:00|6710.5|6704.5|6708.5|6702.5|6710.5|6704.5|6703.5|6697.5|26
1645102200000|2022-02-17 12:50:00|6708|6702|6708|6702|6708.8|6702.8|6706.6|6700.6|21
1645102500000|2022-02-17 12:55:00|6707.6|6701.6|6704|6698|6709.1|6703.1|6702.6|6696.6|49
1645102800000|2022-02-17 13:00:00|6704.5|6698.5|6712.5|6706.5|6713|6707|6704.5|6698.5|124
1645103100000|2022-02-17 13:05:00|6713|6707|6720|6714|6720.5|6714.5|6713|6707|183
1645103400000|2022-02-17 13:10:00|6719.6|6713.6|6735|6729|6742|6736|6719.6|6713.6|191
1645103700000|2022-02-17 13:15:00|6735.4|6729.4|6737|6731|6737.6|6731.6|6730.1|6724.1|60
1645104000000|2022-02-17 13:20:00|6736.6|6730.6|6737.5|6731.5|6740.4|6734.4|6732.1|6726.1|81
1645104300000|2022-02-17 13:25:00|6737.1|6731.1|6746.2|6740.2|6748.1|6742.1|6736.1|6730.1|232
1645104600000|2022-02-17 13:30:00|6746.6|6740.6|6741|6735|6750.6|6744.6|6733.1|6727.1|159
1645104900000|2022-02-17 13:35:00|6741.5|6735.5|6740.9|6734.9|6744.1|6738.1|6737.6|6731.6|957
1645105200000|2022-02-17 13:40:00|6740.4|6734.4|6729.9|6723.9|6740.9|6734.9|6727|6721|152
1645108200000|2022-02-17 14:30:00|6730.5|6724.5|6718.4|6712.4|6748.9|6742.9|6687|6681|1732
1645108500000|2022-02-17 14:35:00|6717.9|6711.9|6715.4|6709.4|6721.9|6715.9|6703.5|6697.5|276
1645108800000|2022-02-17 14:40:00|6715.9|6709.9|6712.9|6706.9|6727.4|6721.4|6710.9|6704.9|268
1645109100000|2022-02-17 14:45:00|6712.4|6706.4|6736.5|6730.5|6740.9|6734.9|6710.9|6704.9|853
1645109400000|2022-02-17 14:50:00|6736.9|6730.9|6729.5|6723.5|6744.6|6738.6|6722.1|6716.1|411
1645109700000|2022-02-17 14:55:00|6730.1|6724.1|6709.4|6703.4|6738.6|6732.6|6703.9|6697.9|213
1645110000000|2022-02-17 15:00:00|6707.9|6701.9|6702.9|6696.9|6711|6705|6701.4|6695.4|187
1645110300000|2022-02-17 15:05:00|6703.4|6697.4|6695.4|6689.4|6706.9|6700.9|6693.9|6687.9|154
1645110600000|2022-02-17 15:10:00|6688.9|6682.9|6706|6700|6706.9|6700.9|6687.5|6681.5|178
1645110900000|2022-02-17 15:15:00|6706.4|6700.4|6694.5|6688.5|6706.4|6700.4|6693.4|6687.4|184
1645111200000|2022-02-17 15:20:00|6694.1|6688.1|6697.6|6691.6|6698.1|6692.1|6692.5|6686.5|282
1645111500000|2022-02-17 15:25:00|6698.1|6692.1|6692|6686|6698.1|6692.1|6681.5|6675.5|339
1645111800000|2022-02-17 15:30:00|6691.6|6685.6|6685.5|6679.5|6692.1|6686.1|6678.5|6672.5|554
1645112100000|2022-02-17 15:35:00|6685.4|6679.4|6665.1|6659.1|6687.7|6681.7|6662.9|6656.9|290
1645112400000|2022-02-17 15:40:00|6663.6|6657.6|6663.9|6657.9|6665|6659|6641.9|6635.9|402
1645112700000|2022-02-17 15:45:00|6663|6657|6665.4|6659.4|6665.4|6659.4|6658.9|6652.9|109
1645113000000|2022-02-17 15:50:00|6665|6659|6651|6645|6665|6659|6650.5|6644.5|263
1645113300000|2022-02-17 15:55:00|6650.5|6644.5|6643.4|6637.4|6655.4|6649.4|6642.9|6636.9|222
1645113600000|2022-02-17 16:00:00|6642.9|6636.9|6641.9|6635.9|6648.4|6642.4|6636.4|6630.4|157
1645113900000|2022-02-17 16:05:00|6641.5|6635.5|6665.1|6659.1|6666.1|6660.1|6641.5|6635.5|387
1645114200000|2022-02-17 16:10:00|6664.6|6658.6|6676.1|6670.1|6679.1|6673.1|6661.5|6655.5|101
1645114500000|2022-02-17 16:15:00|6675.1|6669.1|6675.6|6669.6|6683.1|6677.1|6672.7|6666.7|440
1645114800000|2022-02-17 16:20:00|6675.7|6669.7|6682.1|6676.1|6683.5|6677.5|6670.1|6664.1|147
1645115100000|2022-02-17 16:25:00|6681.7|6675.7|6684.8|6678.8|6684.8|6678.8|6679.7|6673.7|83
1645115400000|2022-02-17 16:30:00|6684.7|6678.7|6679.1|6673.1|6686.7|6680.7|6677.1|6671.1|503
1645115700000|2022-02-17 16:35:00|6679.3|6673.3|6672.8|6666.8|6680.6|6674.6|6669.7|6663.7|115
1645116000000|2022-02-17 16:40:00|6672.7|6666.7|6673.6|6667.6|6677.1|6671.1|6663.5|6657.5|133
1645116300000|2022-02-17 16:45:00|6674.1|6668.1|6670.1|6664.1|6674.1|6668.1|6667.1|6661.1|68
1645116600000|2022-02-17 16:50:00|6669.6|6663.6|6668.6|6662.6|6674.6|6668.6|6667.1|6661.1|112
1645116900000|2022-02-17 16:55:00|6667.6|6661.6|6662.6|6656.6|6670.5|6664.5|6662.5|6656.5|205
1645117200000|2022-02-17 17:00:00|6664.1|6658.1|6654.6|6648.6|6664.1|6658.1|6654.5|6648.5|121
1645117500000|2022-02-17 17:05:00|6655.1|6649.1|6670.8|6664.8|6672.2|6666.2|6654|6648|665
1645117800000|2022-02-17 17:10:00|6671.2|6665.2|6675.3|6669.3|6675.7|6669.7|6668.8|6662.8|119
1645118100000|2022-02-17 17:15:00|6675.7|6669.7|6682.7|6676.7|6683.6|6677.6|6674.1|6668.1|127
1645118400000|2022-02-17 17:20:00|6682.6|6676.6|6678.7|6672.7|6686.7|6680.7|6676.3|6670.3|123
1645118700000|2022-02-17 17:25:00|6679.2|6673.2|6676.3|6670.3|6680.3|6674.3|6676.3|6670.3|74
1645119000000|2022-02-17 17:30:00|6676.2|6670.2|6675.1|6669.1|6677.7|6671.7|6672.8|6666.8|95
1645119300000|2022-02-17 17:35:00|6675.6|6669.6|6674.6|6668.6|6678.1|6672.1|6672.3|6666.3|53
1645119600000|2022-02-17 17:40:00|6674.7|6668.7|6676.2|6670.2|6677.3|6671.3|6673.6|6667.6|107
1645119900000|2022-02-17 17:45:00|6676.7|6670.7|6662.7|6656.7|6676.8|6670.8|6662.3|6656.3|81
1645120200000|2022-02-17 17:50:00|6662.3|6656.3|6660.7|6654.7|6665.7|6659.7|6660.7|6654.7|65
1645120500000|2022-02-17 17:55:00|6660.3|6654.3|6660.7|6654.7|6662.7|6656.7|6656.8|6650.8|139
1645120800000|2022-02-17 18:00:00|6663.2|6657.2|6662.3|6656.3|6665.1|6659.1|6661.1|6655.1|42
1645121100000|2022-02-17 18:05:00|6662.7|6656.7|6656.7|6650.7|6664.7|6658.7|6656.7|6650.7|90
1645121400000|2022-02-17 18:10:00|6656.2|6650.2|6672.3|6666.3|6675.6|6669.6|6656.2|6650.2|84
1645121700000|2022-02-17 18:15:00|6671.7|6665.7|6676.3|6670.3|6676.7|6670.7|6670.2|6664.2|40
1645122000000|2022-02-17 18:20:00|6676.7|6670.7|6681.3|6675.3|6682.8|6676.8|6676.7|6670.7|270
1645122300000|2022-02-17 18:25:00|6680.8|6674.8|6680.4|6674.4|6685.8|6679.8|6680.4|6674.4|86
1645122600000|2022-02-17 18:30:00|6680.8|6674.8|6684.3|6678.3|6686.8|6680.8|6680.3|6674.3|44
1645122900000|2022-02-17 18:35:00|6683.8|6677.8|6683.4|6677.4|6686.8|6680.8|6681.3|6675.3|232
1645123200000|2022-02-17 18:40:00|6683.8|6677.8|6675.4|6669.4|6683.8|6677.8|6674.3|6668.3|129
1645123500000|2022-02-17 18:45:00|6673.9|6667.9|6676.8|6670.8|6681.3|6675.3|6673.8|6667.8|62
1645123800000|2022-02-17 18:50:00|6675.9|6669.9|6671.8|6665.8|6677.3|6671.3|6670.3|6664.3|115
1645124100000|2022-02-17 18:55:00|6672.3|6666.3|6680.3|6674.3|6682.3|6676.3|6672.3|6666.3|171
1645124400000|2022-02-17 19:00:00|6679.8|6673.8|6688.8|6682.8|6693.8|6687.8|6679.8|6673.8|247
1645124700000|2022-02-17 19:05:00|6689|6683|6691.7|6685.7|6694.7|6688.7|6687.3|6681.3|238
1645125000000|2022-02-17 19:10:00|6689.7|6683.7|6688.7|6682.7|6693.8|6687.8|6686.2|6680.2|757
1645125300000|2022-02-17 19:15:00|6688.2|6682.2|6677.1|6671.1|6688.2|6682.2|6673.7|6667.7|584
1645146000000|2022-02-18 01:00:00|6678.7|6672.7|6679.4|6673.4|6688.3|6682.3|6668.3|6662.3|51
1645146300000|2022-02-18 01:05:00|6681.9|6675.9|6674.4|6668.4|6682.3|6676.3|6669.2|6663.2|26
1645146600000|2022-02-18 01:10:00|6673.4|6667.4|6676.3|6670.3|6678.4|6672.4|6670.3|6664.3|10
1645146900000|2022-02-18 01:15:00|6675.9|6669.9|6673.4|6667.4|6679.4|6673.4|6671.4|6665.4|13
1645147200000|2022-02-18 01:20:00|6672.4|6666.4|6659.4|6653.4|6672.4|6666.4|6658.4|6652.4|56
1645147500000|2022-02-18 01:25:00|6658.9|6652.9|6661.9|6655.9|6666.2|6660.2|6655.4|6649.4|27
1645147800000|2022-02-18 01:30:00|6662.4|6656.4|6678.4|6672.4|6681.8|6675.8|6661.9|6655.9|28
1645148100000|2022-02-18 01:35:00|6678.3|6672.3|6674.9|6668.9|6679.4|6673.4|6671.4|6665.4|23
1645148400000|2022-02-18 01:40:00|6675.4|6669.4|6674.5|6668.5|6681.4|6675.4|6673.9|6667.9|17
1645148700000|2022-02-18 01:45:00|6675|6669|6681.5|6675.5|6681.5|6675.5|6673.5|6667.5|10
1645149000000|2022-02-18 01:50:00|6681.9|6675.9|6684.4|6678.4|6687.9|6681.9|6681.5|6675.5|28
1645149300000|2022-02-18 01:55:00|6684|6678|6682.9|6676.9|6687.9|6681.9|6682.5|6676.5|4
1645149600000|2022-02-18 02:00:00|6683.4|6677.4|6684|6678|6685|6679|6679.4|6673.4|38
1645149900000|2022-02-18 02:05:00|6683|6677|6673.4|6667.4|6683|6677|6673.4|6667.4|17
1645150200000|2022-02-18 02:10:00|6673.5|6667.5|6676.5|6670.5|6679|6673|6673.5|6667.5|3
1645150500000|2022-02-18 02:15:00|6677|6671|6681.5|6675.5|6681.5|6675.5|6677|6671|0
1645150800000|2022-02-18 02:20:00|6679|6673|6679|6673|6679|6673|6677.5|6671.5|0
1645151100000|2022-02-18 02:25:00|6679.5|6673.5|6679|6673|6681|6675|6678.5|6672.5|0
1645151400000|2022-02-18 02:30:00|6678.1|6672.1|6679|6673|6680.5|6674.5|6676.5|6670.5|2
1645151700000|2022-02-18 02:35:00|6678.5|6672.5|6672.9|6666.9|6678.5|6672.5|6672.4|6666.4|4
1645152000000|2022-02-18 02:40:00|6673.4|6667.4|6672.9|6666.9|6673.9|6667.9|6670|6664|19
1645152300000|2022-02-18 02:45:00|6672.5|6666.5|6669.9|6663.9|6672.9|6666.9|6668.4|6662.4|4
1645152600000|2022-02-18 02:50:00|6669.4|6663.4|6671|6665|6673|6667|6668.5|6662.5|0
1645152900000|2022-02-18 02:55:00|6671.5|6665.5|6670.5|6664.5|6671.5|6665.5|6670.5|6664.5|5
1645153200000|2022-02-18 03:00:00|6671|6665|6665.4|6659.4|6672|6666|6663.9|6657.9|3
1645153500000|2022-02-18 03:05:00|6665.5|6659.5|6672.5|6666.5|6673|6667|6665.5|6659.5|8
1645153800000|2022-02-18 03:10:00|6672.4|6666.4|6673.4|6667.4|6675|6669|6672.4|6666.4|2
1645154100000|2022-02-18 03:15:00|6673|6667|6670|6664|6673|6667|6667.5|6661.5|2
1645154400000|2022-02-18 03:20:00|6670.1|6664.1|6670.9|6664.9|6671|6665|6669.4|6663.4|1
1645154700000|2022-02-18 03:25:00|6670.5|6664.5|6670.9|6664.9|6671.4|6665.4|6669|6663|13
1645155000000|2022-02-18 03:30:00|6670.5|6664.5|6671.3|6665.3|6671.8|6665.8|6667.9|6661.9|71
1645155300000|2022-02-18 03:35:00|6675.4|6669.4|6677.9|6671.9|6678.4|6672.4|6671.9|6665.9|33
1645155600000|2022-02-18 03:40:00|6678.4|6672.4|6675.3|6669.3|6678.4|6672.4|6674.3|6668.3|8
1645155900000|2022-02-18 03:45:00|6674.3|6668.3|6675.3|6669.3|6675.9|6669.9|6673.8|6667.8|5
1645156200000|2022-02-18 03:50:00|6674.8|6668.8|6675.4|6669.4|6676.9|6670.9|6674.8|6668.8|3
1645156500000|2022-02-18 03:55:00|6676.4|6670.4|6675.9|6669.9|6676.4|6670.4|6674.9|6668.9|4
1645156800000|2022-02-18 04:00:00|6676.3|6670.3|6681.9|6675.9|6682.4|6676.4|6676.3|6670.3|65
1645157100000|2022-02-18 04:05:00|6680.9|6674.9|6680.9|6674.9|6681.4|6675.4|6678.5|6672.5|2
1645157400000|2022-02-18 04:10:00|6681.3|6675.3|6680.9|6674.9|6683.4|6677.4|6679.8|6673.8|4
1645157700000|2022-02-18 04:15:00|6681.4|6675.4|6671.9|6665.9|6681.4|6675.4|6671.9|6665.9|8
1645158000000|2022-02-18 04:20:00|6672.3|6666.3|6674.9|6668.9|6677.8|6671.8|6672.3|6666.3|19
1645158300000|2022-02-18 04:25:00|6674.8|6668.8|6677.4|6671.4|6677.4|6671.4|6674.4|6668.4|4
1645158600000|2022-02-18 04:30:00|6676.9|6670.9|6664.3|6658.3|6676.9|6670.9|6664.3|6658.3|42
1645158900000|2022-02-18 04:35:00|6665.9|6659.9|6667.8|6661.8|6670.8|6664.8|6665.8|6659.8|13
1645159200000|2022-02-18 04:40:00|6667.3|6661.3|6666.3|6660.3|6668.3|6662.3|6665.8|6659.8|2
1645159500000|2022-02-18 04:45:00|6665.8|6659.8|6668.8|6662.8|6671.8|6665.8|6665.8|6659.8|21
1645159800000|2022-02-18 04:50:00|6667.8|6661.8|6665.4|6659.4|6667.8|6661.8|6662.8|6656.8|6
1645160100000|2022-02-18 04:55:00|6665.9|6659.9|6665.4|6659.4|6665.9|6659.9|6664.3|6658.3|2
1645160400000|2022-02-18 05:00:00|6664.9|6658.9|6665.3|6659.3|6665.4|6659.4|6663.4|6657.4|1
1645160700000|2022-02-18 05:05:00|6665.8|6659.8|6663.8|6657.8|6665.8|6659.8|6663.8|6657.8|13
1645161000000|2022-02-18 05:10:00|6664.7|6658.7|6664.9|6658.9|6665.3|6659.3|6663.4|6657.4|2
1645161300000|2022-02-18 05:15:00|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|3
1645161600000|2022-02-18 05:20:00|6665.8|6659.8|6663.4|6657.4|6665.8|6659.8|6663.4|6657.4|12
1645161900000|2022-02-18 05:25:00|6663.8|6657.8|6668.9|6662.9|6669.4|6663.4|6663.8|6657.8|11
1645162200000|2022-02-18 05:30:00|6668.4|6662.4|6676.3|6670.3|6676.9|6670.9|6666.9|6660.9|75
1645162500000|2022-02-18 05:35:00|6677.7|6671.7|6681.6|6675.6|6683.3|6677.3|6677.7|6671.7|26
1645162800000|2022-02-18 05:40:00|6681.2|6675.2|6688.7|6682.7|6688.7|6682.7|6679.7|6673.7|13
1645163100000|2022-02-18 05:45:00|6688.3|6682.3|6686.7|6680.7|6688.7|6682.7|6685.7|6679.7|5
1645163400000|2022-02-18 05:50:00|6687.2|6681.2|6692.8|6686.8|6693.8|6687.8|6687.2|6681.2|14
1645163700000|2022-02-18 05:55:00|6693.2|6687.2|6700.3|6694.3|6700.7|6694.7|6692.8|6686.8|16
1645164000000|2022-02-18 06:00:00|6699.8|6693.8|6697.2|6691.2|6699.8|6693.8|6693.8|6687.8|18
1645164300000|2022-02-18 06:05:00|6696.8|6690.8|6697.3|6691.3|6700.3|6694.3|6696.7|6690.7|1
1645164600000|2022-02-18 06:10:00|6696.8|6690.8|6701.8|6695.8|6703.6|6697.6|6696.8|6690.8|8
1645164900000|2022-02-18 06:15:00|6701.7|6695.7|6703.3|6697.3|6703.3|6697.3|6698.8|6692.8|7
1645165200000|2022-02-18 06:20:00|6701.8|6695.8|6705.7|6699.7|6705.7|6699.7|6701.3|6695.3|4
1645165500000|2022-02-18 06:25:00|6705.2|6699.2|6709.8|6703.8|6710.2|6704.2|6702.8|6696.8|10
1645165800000|2022-02-18 06:30:00|6710.2|6704.2|6714.8|6708.8|6720.3|6714.3|6709.8|6703.8|63
1645166100000|2022-02-18 06:35:00|6714.3|6708.3|6718.8|6712.8|6718.8|6712.8|6712.8|6706.8|3
1645166400000|2022-02-18 06:40:00|6718.7|6712.7|6715.3|6709.3|6718.7|6712.7|6714.2|6708.2|5
1645166700000|2022-02-18 06:45:00|6715.8|6709.8|6721.8|6715.8|6723.3|6717.3|6715.8|6709.8|7
1645167000000|2022-02-18 06:50:00|6721.3|6715.3|6722.3|6716.3|6723.4|6717.4|6719.3|6713.3|8
1645167300000|2022-02-18 06:55:00|6721.8|6715.8|6721.2|6715.2|6723.3|6717.3|6720.2|6714.2|3
1645167600000|2022-02-18 07:00:00|6720.7|6714.7|6722.8|6716.8|6723.7|6717.7|6720.3|6714.3|5
1645167900000|2022-02-18 07:05:00|6723.7|6717.7|6721.3|6715.3|6725.8|6719.8|6721.3|6715.3|18
1645168200000|2022-02-18 07:10:00|6721.4|6715.4|6719.3|6713.3|6723.8|6717.8|6718.3|6712.3|1
1645168500000|2022-02-18 07:15:00|6720.8|6714.8|6720.3|6714.3|6723.6|6717.6|6719.8|6713.8|24
1645168800000|2022-02-18 07:20:00|6720.2|6714.2|6717.2|6711.2|6720.2|6714.2|6717.2|6711.2|15
1645169100000|2022-02-18 07:25:00|6716.7|6710.7|6710.8|6704.8|6716.7|6710.7|6710.2|6704.2|17
1645169400000|2022-02-18 07:30:00|6711.2|6705.2|6711.2|6705.2|6715.8|6709.8|6710.7|6704.7|11
1645169700000|2022-02-18 07:35:00|6711.3|6705.3|6711.7|6705.7|6713.8|6707.8|6710.2|6704.2|6
1645170000000|2022-02-18 07:40:00|6711.8|6705.8|6712.7|6706.7|6713.2|6707.2|6710.8|6704.8|1
1645170300000|2022-02-18 07:45:00|6712.8|6706.8|6713.2|6707.2|6713.7|6707.7|6711.7|6705.7|20
1645170600000|2022-02-18 07:50:00|6713.3|6707.3|6720.7|6714.7|6724.3|6718.3|6711.7|6705.7|35
1645170900000|2022-02-18 07:55:00|6720.3|6714.3|6719.8|6713.8|6721.3|6715.3|6714.8|6708.8|7
1645171200000|2022-02-18 08:00:00|6719.3|6713.3|6720.8|6714.8|6723.8|6717.8|6719.3|6713.3|19
1645171500000|2022-02-18 08:05:00|6720.3|6714.3|6722.3|6716.3|6723.8|6717.8|6719.2|6713.2|0
1645171800000|2022-02-18 08:10:00|6722.8|6716.8|6717.3|6711.3|6724.8|6718.8|6716.3|6710.3|3
1645172100000|2022-02-18 08:15:00|6717.2|6711.2|6717.3|6711.3|6720.2|6714.2|6716.2|6710.2|323
1645172400000|2022-02-18 08:20:00|6718.2|6712.2|6710.7|6704.7|6720.8|6714.8|6710.3|6704.3|34
1645172700000|2022-02-18 08:25:00|6710.8|6704.8|6711.7|6705.7|6715.2|6709.2|6705.8|6699.8|5
1645173000000|2022-02-18 08:30:00|6711.3|6705.3|6706.8|6700.8|6712.8|6706.8|6704.2|6698.2|10
1645173300000|2022-02-18 08:35:00|6707.8|6701.8|6718.8|6712.8|6719.3|6713.3|6706.8|6700.8|25
1645173600000|2022-02-18 08:40:00|6718.9|6712.9|6718.3|6712.3|6724.9|6718.9|6716.4|6710.4|48
1645173900000|2022-02-18 08:45:00|6718.7|6712.7|6716.8|6710.8|6719.3|6713.3|6713.3|6707.3|18
1645174200000|2022-02-18 08:50:00|6717.3|6711.3|6718.8|6712.8|6720.3|6714.3|6714.3|6708.3|4
1645174500000|2022-02-18 08:55:00|6718.3|6712.3|6720.2|6714.2|6720.7|6714.7|6714.2|6708.2|8
1645174800000|2022-02-18 09:00:00|6719.3|6713.3|6718.3|6712.3|6719.3|6713.3|6711.8|6705.8|36
1645175100000|2022-02-18 09:05:00|6718.8|6712.8|6713.8|6707.8|6721.2|6715.2|6713.8|6707.8|5
1645175400000|2022-02-18 09:10:00|6713.3|6707.3|6710.8|6704.8|6714.7|6708.7|6705.8|6699.8|11
1645175700000|2022-02-18 09:15:00|6711.3|6705.3|6713.3|6707.3|6714.2|6708.2|6708.8|6702.8|1
1645176000000|2022-02-18 09:20:00|6712.8|6706.8|6712.3|6706.3|6714.8|6708.8|6711.8|6705.8|6
1645176300000|2022-02-18 09:25:00|6711.8|6705.8|6707.8|6701.8|6715.2|6709.2|6707.3|6701.3|12
1645176600000|2022-02-18 09:30:00|6708.3|6702.3|6705.8|6699.8|6709.3|6703.3|6703.8|6697.8|4
1645176900000|2022-02-18 09:35:00|6705.3|6699.3|6698.8|6692.8|6705.3|6699.3|6697.8|6691.8|25
1645177200000|2022-02-18 09:40:00|6698.3|6692.3|6706.2|6700.2|6707.3|6701.3|6698.3|6692.3|14
1645177500000|2022-02-18 09:45:00|6705.3|6699.3|6706.2|6700.2|6706.8|6700.8|6698.2|6692.2|11
1645177800000|2022-02-18 09:50:00|6705.7|6699.7|6708.8|6702.8|6709.8|6703.8|6704.2|6698.2|14
1645178100000|2022-02-18 09:55:00|6708.7|6702.7|6703.3|6697.3|6709.8|6703.8|6702.8|6696.8|2
1645178400000|2022-02-18 10:00:00|6702.8|6696.8|6698.8|6692.8|6703.8|6697.8|6698.3|6692.3|11
1645178700000|2022-02-18 10:05:00|6699.3|6693.3|6692.8|6686.8|6699.3|6693.3|6691.7|6685.7|16
1645179000000|2022-02-18 10:10:00|6692.3|6686.3|6693.3|6687.3|6693.3|6687.3|6684.8|6678.8|44
1645179300000|2022-02-18 10:15:00|6693.8|6687.8|6691.8|6685.8|6697.2|6691.2|6690.3|6684.3|3
1645179600000|2022-02-18 10:20:00|6690.8|6684.8|6687.8|6681.8|6691.2|6685.2|6684.7|6678.7|5
1645179900000|2022-02-18 10:25:00|6687.7|6681.7|6688.8|6682.8|6694.3|6688.3|6685.2|6679.2|50
1645180200000|2022-02-18 10:30:00|6688.3|6682.3|6680.8|6674.8|6689.2|6683.2|6678.2|6672.2|174
1645180500000|2022-02-18 10:35:00|6680.3|6674.3|6683.8|6677.8|6689.8|6683.8|6679.9|6673.9|21
1645180800000|2022-02-18 10:40:00|6683.9|6677.9|6683.8|6677.8|6687.8|6681.8|6680.8|6674.8|6
1645181100000|2022-02-18 10:45:00|6684.8|6678.8|6683.8|6677.8|6688.3|6682.3|6682.8|6676.8|10
1645181400000|2022-02-18 10:50:00|6683.7|6677.7|6681.8|6675.8|6683.8|6677.8|6675.8|6669.8|23
1645181700000|2022-02-18 10:55:00|6682.2|6676.2|6675.3|6669.3|6684.7|6678.7|6675.3|6669.3|12
1645182000000|2022-02-18 11:00:00|6675.8|6669.8|6674.8|6668.8|6676.4|6670.4|6671.1|6665.1|18
1645182300000|2022-02-18 11:05:00|6674.3|6668.3|6682.8|6676.8|6686.3|6680.3|6674.3|6668.3|39
1645182600000|2022-02-18 11:10:00|6683.3|6677.3|6684.8|6678.8|6687.3|6681.3|6682.3|6676.3|6
1645182900000|2022-02-18 11:15:00|6683.8|6677.8|6688.3|6682.3|6690.3|6684.3|6683.3|6677.3|1
1645183200000|2022-02-18 11:20:00|6688.8|6682.8|6684|6678|6691.4|6685.4|6682|6676|163
1645183500000|2022-02-18 11:25:00|6684.4|6678.4|6685.9|6679.9|6686.9|6680.9|6683|6677|0
1645183800000|2022-02-18 11:30:00|6685|6679|6689.4|6683.4|6689.4|6683.4|6682.4|6676.4|4
1645184100000|2022-02-18 11:35:00|6689|6683|6693.1|6687.1|6694.1|6688.1|6688.5|6682.5|312
1645184400000|2022-02-18 11:40:00|6692.6|6686.6|6688|6682|6693.6|6687.6|6685.6|6679.6|301
1645184700000|2022-02-18 11:45:00|6687.5|6681.5|6688.5|6682.5|6690.5|6684.5|6685.9|6679.9|54
1645185000000|2022-02-18 11:50:00|6688.9|6682.9|6690.9|6684.9|6692.5|6686.5|6687.5|6681.5|0
1645185300000|2022-02-18 11:55:00|6690.4|6684.4|6689.5|6683.5|6693.5|6687.5|6688|6682|3
1645185600000|2022-02-18 12:00:00|6689|6683|6685.5|6679.5|6689|6683|6684.5|6678.5|0
1645185900000|2022-02-18 12:05:00|6686|6680|6684.9|6678.9|6687.5|6681.5|6684.5|6678.5|1
1645186200000|2022-02-18 12:10:00|6684.5|6678.5|6684.9|6678.9|6685.9|6679.9|6684|6678|2
1645186500000|2022-02-18 12:15:00|6684.4|6678.4|6686.9|6680.9|6686.9|6680.9|6683|6677|4
1645186800000|2022-02-18 12:20:00|6687.3|6681.3|6688.9|6682.9|6688.9|6682.9|6685.4|6679.4|11
1645187100000|2022-02-18 12:25:00|6688.5|6682.5|6690.4|6684.4|6690.4|6684.4|6686.9|6680.9|4
1645187400000|2022-02-18 12:30:00|6690.9|6684.9|6691.5|6685.5|6692.9|6686.9|6690.9|6684.9|5
1645187700000|2022-02-18 12:35:00|6690|6684|6685.4|6679.4|6690.4|6684.4|6684.8|6678.8|4
1645188000000|2022-02-18 12:40:00|6686.4|6680.4|6685.4|6679.4|6688.9|6682.9|6684.9|6678.9|4
1645188300000|2022-02-18 12:45:00|6685.8|6679.8|6682.8|6676.8|6687.3|6681.3|6682.3|6676.3|12
1645188600000|2022-02-18 12:50:00|6682|6676|6687.3|6681.3|6689.3|6683.3|6681.9|6675.9|20
1645188900000|2022-02-18 12:55:00|6687.4|6681.4|6693.4|6687.4|6693.9|6687.9|6686.9|6680.9|16
1645189200000|2022-02-18 13:00:00|6693.3|6687.3|6706|6700|6707.3|6701.3|6693.3|6687.3|59
1645189500000|2022-02-18 13:05:00|6705.9|6699.9|6705.9|6699.9|6710.9|6704.9|6703.9|6697.9|16
1645189800000|2022-02-18 13:10:00|6706.3|6700.3|6694.9|6688.9|6706.3|6700.3|6691.9|6685.9|13
1645190100000|2022-02-18 13:15:00|6695|6689|6698|6692|6698|6692|6688.9|6682.9|52
1645190400000|2022-02-18 13:20:00|6698.5|6692.5|6683.8|6677.8|6699|6693|6683.8|6677.8|13
1645190700000|2022-02-18 13:25:00|6683.4|6677.4|6689.5|6683.5|6690|6684|6679.9|6673.9|61
1645191000000|2022-02-18 13:30:00|6689.9|6683.9|6687.4|6681.4|6690|6684|6683|6677|35
1645191300000|2022-02-18 13:35:00|6688|6682|6685.4|6679.4|6688.4|6682.4|6681.5|6675.5|31
1645191600000|2022-02-18 13:40:00|6684.9|6678.9|6683.9|6677.9|6686.4|6680.4|6675.4|6669.4|38
1645194600000|2022-02-18 14:30:00|6697.4|6691.4|6706.1|6700.1|6710|6704|6681.4|6675.4|578
1645194900000|2022-02-18 14:35:00|6705.6|6699.6|6728.5|6722.5|6731.5|6725.5|6698.1|6692.1|245
1645195200000|2022-02-18 14:40:00|6727.5|6721.5|6718.5|6712.5|6731.5|6725.5|6707|6701|460
1645195500000|2022-02-18 14:45:00|6718|6712|6727.5|6721.5|6728.5|6722.5|6709.5|6703.5|233
1645195800000|2022-02-18 14:50:00|6729|6723|6732.4|6726.4|6742.5|6736.5|6725.4|6719.4|116
1645196100000|2022-02-18 14:55:00|6732.9|6726.9|6733.4|6727.4|6742.9|6736.9|6729.4|6723.4|545
1645196400000|2022-02-18 15:00:00|6733.9|6727.9|6729.4|6723.4|6735.9|6729.9|6719.4|6713.4|159
1645196700000|2022-02-18 15:05:00|6729.9|6723.9|6731.8|6725.8|6736.9|6730.9|6727.8|6721.8|486
1645197000000|2022-02-18 15:10:00|6731.4|6725.4|6720.2|6714.2|6732.8|6726.8|6709.9|6703.9|319
1645197300000|2022-02-18 15:15:00|6722.2|6716.2|6726.5|6720.5|6729.4|6723.4|6719.9|6713.9|365
1645197600000|2022-02-18 15:20:00|6726.9|6720.9|6738.9|6732.9|6742.8|6736.8|6726.9|6720.9|657
1645197900000|2022-02-18 15:25:00|6739.3|6733.3|6729.9|6723.9|6741.3|6735.3|6727.4|6721.4|476
1645198200000|2022-02-18 15:30:00|6730.4|6724.4|6734.5|6728.5|6740.4|6734.4|6729.4|6723.4|320
1645198500000|2022-02-18 15:35:00|6735|6729|6733.4|6727.4|6739.4|6733.4|6732.9|6726.9|110
1645198800000|2022-02-18 15:40:00|6733.9|6727.9|6735.4|6729.4|6738.4|6732.4|6727.5|6721.5|94
1645199100000|2022-02-18 15:45:00|6735.9|6729.9|6735.9|6729.9|6740.5|6734.5|6730|6724|462
1645199400000|2022-02-18 15:50:00|6735.4|6729.4|6730.4|6724.4|6735.9|6729.9|6728.5|6722.5|132
1645199700000|2022-02-18 15:55:00|6729.9|6723.9|6724.4|6718.4|6730.9|6724.9|6720.9|6714.9|262
1645200000000|2022-02-18 16:00:00|6725.9|6719.9|6724.4|6718.4|6725.9|6719.9|6716.4|6710.4|558
1645200300000|2022-02-18 16:05:00|6722.5|6716.5|6740.4|6734.4|6740.4|6734.4|6719.9|6713.9|117
1645200600000|2022-02-18 16:10:00|6739.9|6733.9|6764.4|6758.4|6788.8|6782.8|6739.9|6733.9|628
1645200900000|2022-02-18 16:15:00|6765.3|6759.3|6756.3|6750.3|6765.3|6759.3|6749.4|6743.4|169
1645201200000|2022-02-18 16:20:00|6755.8|6749.8|6755.3|6749.3|6760.3|6754.3|6750.3|6744.3|89
1645201500000|2022-02-18 16:25:00|6756.3|6750.3|6750.3|6744.3|6759.8|6753.8|6750.3|6744.3|44
1645201800000|2022-02-18 16:30:00|6750.8|6744.8|6743.3|6737.3|6753.8|6747.8|6740.3|6734.3|160
1645202100000|2022-02-18 16:35:00|6743.8|6737.8|6752.8|6746.8|6753.8|6747.8|6741.8|6735.8|72
1645202400000|2022-02-18 16:40:00|6753.8|6747.8|6749.8|6743.8|6758.8|6752.8|6747.3|6741.3|215
1645202700000|2022-02-18 16:45:00|6748.8|6742.8|6739.8|6733.8|6751.3|6745.3|6738.3|6732.3|917
1645203000000|2022-02-18 16:50:00|6740.3|6734.3|6727.3|6721.3|6741.3|6735.3|6718.3|6712.3|379
1645203300000|2022-02-18 16:55:00|6725.8|6719.8|6721.2|6715.2|6728.3|6722.3|6718.2|6712.2|431
1645203600000|2022-02-18 17:00:00|6721.7|6715.7|6730.2|6724.2|6732.2|6726.2|6719.7|6713.7|123
1645203900000|2022-02-18 17:05:00|6729.2|6723.2|6730.2|6724.2|6732.2|6726.2|6724.8|6718.8|80
1645204200000|2022-02-18 17:10:00|6731.7|6725.7|6726.2|6720.2|6731.7|6725.7|6722.7|6716.7|51
1645204500000|2022-02-18 17:15:00|6725.2|6719.2|6724.2|6718.2|6725.7|6719.7|6719.2|6713.2|84
1645204800000|2022-02-18 17:20:00|6723.8|6717.8|6723.3|6717.3|6726.7|6720.7|6722.8|6716.8|52
1645205100000|2022-02-18 17:25:00|6723.4|6717.4|6725.3|6719.3|6726.8|6720.8|6723.3|6717.3|20
1645205400000|2022-02-18 17:30:00|6724.8|6718.8|6743.3|6737.3|6746.8|6740.8|6724.8|6718.8|221
1645205700000|2022-02-18 17:35:00|6743.2|6737.2|6753.3|6747.3|6755.2|6749.2|6743.2|6737.2|277
1645206000000|2022-02-18 17:40:00|6752.8|6746.8|6750.3|6744.3|6754.3|6748.3|6749.8|6743.8|355
1645206300000|2022-02-18 17:45:00|6749.8|6743.8|6736.4|6730.4|6750.3|6744.3|6728.5|6722.5|198
1645206600000|2022-02-18 17:50:00|6736.8|6730.8|6751.4|6745.4|6753.4|6747.4|6734.3|6728.3|162
1645206900000|2022-02-18 17:55:00|6751.9|6745.9|6757.4|6751.4|6761.9|6755.9|6751.9|6745.9|267
1645207200000|2022-02-18 18:00:00|6757.5|6751.5|6756.9|6750.9|6760.9|6754.9|6756.4|6750.4|540
1645207500000|2022-02-18 18:05:00|6757|6751|6763|6757|6764|6758|6755.5|6749.5|318
1645207800000|2022-02-18 18:10:00|6764|6758|6764.5|6758.5|6766|6760|6759.5|6753.5|59
1645208100000|2022-02-18 18:15:00|6765|6759|6765|6759|6770|6764|6763|6757|98
1645208400000|2022-02-18 18:20:00|6764.5|6758.5|6767.5|6761.5|6770|6764|6764.5|6758.5|80
1645208700000|2022-02-18 18:25:00|6766.1|6760.1|6762.5|6756.5|6766.1|6760.1|6759|6753|105
1645209000000|2022-02-18 18:30:00|6762.1|6756.1|6758.6|6752.6|6766.5|6760.5|6758.5|6752.5|90
1645209300000|2022-02-18 18:35:00|6759|6753|6760.6|6754.6|6762.1|6756.1|6758.1|6752.1|648
1645209600000|2022-02-18 18:40:00|6761.1|6755.1|6744.6|6738.6|6761.1|6755.1|6744.6|6738.6|47
1645209900000|2022-02-18 18:45:00|6745.6|6739.6|6746.1|6740.1|6750.1|6744.1|6745.1|6739.1|96
1645210200000|2022-02-18 18:50:00|6746.6|6740.6|6758.1|6752.1|6759.7|6753.7|6746.6|6740.6|107
1645210500000|2022-02-18 18:55:00|6759.1|6753.1|6760|6754|6760|6754|6756.5|6750.5|504
1645210800000|2022-02-18 19:00:00|6759.6|6753.6|6748|6742|6760.5|6754.5|6745.5|6739.5|116
1645211100000|2022-02-18 19:05:00|6747.6|6741.6|6750.1|6744.1|6751.5|6745.5|6731.1|6725.1|280
1645211400000|2022-02-18 19:10:00|6749.5|6743.5|6763.2|6757.2|6770.1|6764.1|6749.1|6743.1|901
1645211700000|2022-02-18 19:15:00|6763.7|6757.7|6758.1|6743.1|6764.6|6758.6|6743.1|6735.2|620
1645491600000|2022-02-22 01:00:00|6835.5|6829.5|6843.5|6837.5|6849|6843|6823.4|6817.4|649
1645491900000|2022-02-22 01:05:00|6843|6837|6852.5|6846.5|6857.9|6851.9|6841.5|6835.5|171
1645492200000|2022-02-22 01:10:00|6852|6846|6872|6866|6872.5|6866.5|6848.4|6842.4|140
1645492500000|2022-02-22 01:15:00|6871.5|6865.5|6879|6873|6882|6876|6871.5|6865.5|181
1645492800000|2022-02-22 01:20:00|6878.5|6872.5|6884.5|6878.5|6886.5|6880.5|6878|6872|25
1645493100000|2022-02-22 01:25:00|6885|6879|6893.5|6887.5|6895.1|6889.1|6877.5|6871.5|176
1645493400000|2022-02-22 01:30:00|6893|6887|6885.6|6879.6|6896|6890|6885|6879|69
1645493700000|2022-02-22 01:35:00|6886.1|6880.1|6881.1|6875.1|6888.6|6882.6|6877.5|6871.5|204
1645494000000|2022-02-22 01:40:00|6881.6|6875.6|6877|6871|6881.6|6875.6|6874.5|6868.5|42
1645494300000|2022-02-22 01:45:00|6877.5|6871.5|6873|6867|6879.5|6873.5|6872.1|6866.1|68
1645494600000|2022-02-22 01:50:00|6873.1|6867.1|6868.5|6862.5|6873.5|6867.5|6867|6861|196
1645494900000|2022-02-22 01:55:00|6868|6862|6872|6866|6877.5|6871.5|6865.5|6859.5|32
1645495200000|2022-02-22 02:00:00|6872.5|6866.5|6878.5|6872.5|6878.5|6872.5|6870|6864|21
1645495500000|2022-02-22 02:05:00|6878|6872|6869.9|6863.9|6879.5|6873.5|6869.6|6863.6|23
1645495800000|2022-02-22 02:10:00|6869.4|6863.4|6869.5|6863.5|6870.4|6864.4|6867.4|6861.4|49
1645496100000|2022-02-22 02:15:00|6869.9|6863.9|6871|6865|6871.5|6865.5|6867.4|6861.4|29
1645496400000|2022-02-22 02:20:00|6870.9|6864.9|6866|6860|6875.4|6869.4|6864.5|6858.5|64
1645496700000|2022-02-22 02:25:00|6865.9|6859.9|6867.4|6861.4|6869.4|6863.4|6865.5|6859.5|82
1645497000000|2022-02-22 02:30:00|6866.9|6860.9|6870.9|6864.9|6870.9|6864.9|6863.5|6857.5|16
1645497300000|2022-02-22 02:35:00|6869.9|6863.9|6865.9|6859.9|6872|6866|6863.4|6857.4|2
1645497600000|2022-02-22 02:40:00|6866.4|6860.4|6871.4|6865.4|6871.4|6865.4|6865.4|6859.4|0
1645497900000|2022-02-22 02:45:00|6870.9|6864.9|6871.4|6865.4|6871.9|6865.9|6865.4|6859.4|5
1645498200000|2022-02-22 02:50:00|6870.9|6864.9|6874.4|6868.4|6876.4|6870.4|6870.9|6864.9|27
1645498500000|2022-02-22 02:55:00|6875.4|6869.4|6876.4|6870.4|6877.9|6871.9|6872.4|6866.4|5
1645498800000|2022-02-22 03:00:00|6877.4|6871.4|6874.4|6868.4|6879.9|6873.9|6873.9|6867.9|5
1645499100000|2022-02-22 03:05:00|6874.3|6868.3|6867.4|6861.4|6874.3|6868.3|6866.9|6860.9|10
1645499400000|2022-02-22 03:10:00|6866.9|6860.9|6865.8|6859.8|6867.4|6861.4|6863.4|6857.4|48
1645499700000|2022-02-22 03:15:00|6865.4|6859.4|6867.4|6861.4|6869.9|6863.9|6863.9|6857.9|13
1645500000000|2022-02-22 03:20:00|6867.9|6861.9|6868.4|6862.4|6868.9|6862.9|6865.4|6859.4|12
1645500300000|2022-02-22 03:25:00|6868.9|6862.9|6866.4|6860.4|6870.9|6864.9|6865.4|6859.4|7
1645500600000|2022-02-22 03:30:00|6866.9|6860.9|6862.9|6856.9|6866.9|6860.9|6862.4|6856.4|5
1645500900000|2022-02-22 03:35:00|6864.9|6858.9|6867.4|6861.4|6867.4|6861.4|6864.4|6858.4|2
1645501200000|2022-02-22 03:40:00|6866.4|6860.4|6866.9|6860.9|6869.4|6863.4|6866.4|6860.4|2
1645501500000|2022-02-22 03:45:00|6866.4|6860.4|6864.9|6858.9|6867.4|6861.4|6863.9|6857.9|4
1645501800000|2022-02-22 03:50:00|6864.4|6858.4|6863.4|6857.4|6865.4|6859.4|6863.4|6857.4|2
1645502100000|2022-02-22 03:55:00|6863.9|6857.9|6866.4|6860.4|6866.9|6860.9|6862.4|6856.4|3
1645502400000|2022-02-22 04:00:00|6865.9|6859.9|6869.4|6863.4|6869.4|6863.4|6865.9|6859.9|4
1645502700000|2022-02-22 04:05:00|6869.9|6863.9|6870.9|6864.9|6871.4|6865.4|6869.9|6863.9|3
1645503000000|2022-02-22 04:10:00|6871.4|6865.4|6867.4|6861.4|6872.4|6866.4|6866.9|6860.9|55
1645503300000|2022-02-22 04:15:00|6866.9|6860.9|6866.9|6860.9|6867.4|6861.4|6863.4|6857.4|2
1645503600000|2022-02-22 04:20:00|6866.8|6860.8|6868.4|6862.4|6869.4|6863.4|6866.4|6860.4|2
1645503900000|2022-02-22 04:25:00|6868.3|6862.3|6865.4|6859.4|6868.3|6862.3|6865.4|6859.4|2
1645504200000|2022-02-22 04:30:00|6865.3|6859.3|6867.4|6861.4|6867.4|6861.4|6864.4|6858.4|14
1645504500000|2022-02-22 04:35:00|6866.9|6860.9|6865.4|6859.4|6866.9|6860.9|6864.4|6858.4|67
1645504800000|2022-02-22 04:40:00|6865.9|6859.9|6866.8|6860.8|6867.3|6861.3|6865.4|6859.4|3
1645505100000|2022-02-22 04:45:00|6866.3|6860.3|6865.8|6859.8|6867.9|6861.9|6865.3|6859.3|13
1645505400000|2022-02-22 04:50:00|6865.9|6859.9|6863.4|6857.4|6866.4|6860.4|6863.4|6857.4|2
1645505700000|2022-02-22 04:55:00|6862.3|6856.3|6863.4|6857.4|6863.9|6857.9|6862.3|6856.3|2
1645506000000|2022-02-22 05:00:00|6863.9|6857.9|6862.9|6856.9|6863.9|6857.9|6862.4|6856.4|4
1645506300000|2022-02-22 05:05:00|6862.3|6856.3|6861.4|6855.4|6864.4|6858.4|6859.4|6853.4|12
1645506600000|2022-02-22 05:10:00|6861.8|6855.8|6860.4|6854.4|6861.8|6855.8|6859.9|6853.9|1
1645506900000|2022-02-22 05:15:00|6860.9|6854.9|6862.3|6856.3|6863.9|6857.9|6860.4|6854.4|3
1645507200000|2022-02-22 05:20:00|6862.4|6856.4|6878.4|6872.4|6878.9|6872.9|6862.4|6856.4|21
1645507500000|2022-02-22 05:25:00|6878.9|6872.9|6875.9|6869.9|6882.4|6876.4|6874.9|6868.9|7
1645507800000|2022-02-22 05:30:00|6875.4|6869.4|6881.4|6875.4|6882.4|6876.4|6872.4|6866.4|37
1645508100000|2022-02-22 05:35:00|6881.9|6875.9|6875.9|6869.9|6882.4|6876.4|6874.4|6868.4|21
1645508400000|2022-02-22 05:40:00|6876.4|6870.4|6881.4|6875.4|6881.4|6875.4|6875.9|6869.9|5
1645508700000|2022-02-22 05:45:00|6882.9|6876.9|6883.4|6877.4|6883.9|6877.9|6880.4|6874.4|4
1645509000000|2022-02-22 05:50:00|6882.4|6876.4|6881.4|6875.4|6882.4|6876.4|6879.4|6873.4|2
1645509300000|2022-02-22 05:55:00|6881.3|6875.3|6877.9|6871.9|6881.9|6875.9|6876.9|6870.9|11
1645509600000|2022-02-22 06:00:00|6877.4|6871.4|6889.3|6883.3|6891.4|6885.4|6876.9|6870.9|9
1645509900000|2022-02-22 06:05:00|6888.9|6882.9|6883.9|6877.9|6891.4|6885.4|6883.4|6877.4|14
1645510200000|2022-02-22 06:10:00|6883.4|6877.4|6885.9|6879.9|6887.9|6881.9|6880.4|6874.4|6
1645510500000|2022-02-22 06:15:00|6886.9|6880.9|6889.9|6883.9|6891.4|6885.4|6886.4|6880.4|8
1645510800000|2022-02-22 06:20:00|6890.4|6884.4|6890.9|6884.9|6891.4|6885.4|6889.9|6883.9|1
1645511100000|2022-02-22 06:25:00|6892.9|6886.9|6889.9|6883.9|6894.4|6888.4|6888.9|6882.9|5
1645511400000|2022-02-22 06:30:00|6889.4|6883.4|6891.9|6885.9|6892.4|6886.4|6888.9|6882.9|6
1645511700000|2022-02-22 06:35:00|6891.4|6885.4|6890.9|6884.9|6891.4|6885.4|6888.4|6882.4|4
1645512000000|2022-02-22 06:40:00|6889.9|6883.9|6898.4|6892.4|6900.9|6894.9|6889.4|6883.4|97
1645512300000|2022-02-22 06:45:00|6898.9|6892.9|6899.9|6893.9|6900.9|6894.9|6897.4|6891.4|19
1645512600000|2022-02-22 06:50:00|6900.9|6894.9|6896.9|6890.9|6901.3|6895.3|6896.4|6890.4|9
1645512900000|2022-02-22 06:55:00|6897.4|6891.4|6891.9|6885.9|6899.4|6893.4|6891.4|6885.4|11
1645513200000|2022-02-22 07:00:00|6891.4|6885.4|6899.9|6893.9|6901.4|6895.4|6890.9|6884.9|9
1645513500000|2022-02-22 07:05:00|6900.9|6894.9|6894.4|6888.4|6900.9|6894.9|6894.4|6888.4|10
1645513800000|2022-02-22 07:10:00|6893.9|6887.9|6889.9|6883.9|6894.9|6888.9|6889.9|6883.9|11
1645514100000|2022-02-22 07:15:00|6889.4|6883.4|6887.4|6881.4|6890.9|6884.9|6885.4|6879.4|6
1645514400000|2022-02-22 07:20:00|6887.5|6881.5|6894.4|6888.4|6894.4|6888.4|6887.4|6881.4|6
1645514700000|2022-02-22 07:25:00|6894.9|6888.9|6894.9|6888.9|6896.4|6890.4|6892.9|6886.9|1
1645515000000|2022-02-22 07:30:00|6895.4|6889.4|6896.9|6890.9|6897.5|6891.5|6895|6889|94
1645515300000|2022-02-22 07:35:00|6897.4|6891.4|6898.9|6892.9|6902.4|6896.4|6896.9|6890.9|4
1645515600000|2022-02-22 07:40:00|6900.4|6894.4|6900.4|6894.4|6903.5|6897.5|6900.4|6894.4|24
1645515900000|2022-02-22 07:45:00|6902.4|6896.4|6910.4|6904.4|6910.9|6904.9|6902.4|6896.4|6
1645516200000|2022-02-22 07:50:00|6910.9|6904.9|6933.5|6927.5|6933.5|6927.5|6908.4|6902.4|64
1645516500000|2022-02-22 07:55:00|6934.5|6928.5|6955|6949|6955.5|6949.5|6931|6925|19
1645516800000|2022-02-22 08:00:00|6954.5|6948.5|6960.5|6954.5|6967|6961|6953.5|6947.5|31
1645517100000|2022-02-22 08:05:00|6961.5|6955.5|6963.5|6957.5|6965|6959|6956|6950|15
1645517400000|2022-02-22 08:10:00|6962.5|6956.5|6974|6968|6979.5|6973.5|6962|6956|83
1645517700000|2022-02-22 08:15:00|6974.5|6968.5|6972.5|6966.5|6978.5|6972.5|6971.5|6965.5|19
1645518000000|2022-02-22 08:20:00|6973|6967|6971|6965|6973|6967|6966|6960|13
1645518300000|2022-02-22 08:25:00|6971.5|6965.5|6977.5|6971.5|6979|6973|6970.5|6964.5|28
1645518600000|2022-02-22 08:30:00|6978.9|6972.9|6973.5|6967.5|6980|6974|6970.5|6964.5|34
1645518900000|2022-02-22 08:35:00|6971.5|6965.5|6979.5|6973.5|6979.5|6973.5|6971|6965|48
1645519200000|2022-02-22 08:40:00|6979|6973|6984|6978|6994|6988|6979|6973|68
1645519500000|2022-02-22 08:45:00|6984.5|6978.5|6978.5|6972.5|6985|6979|6978.5|6972.5|14
1645519800000|2022-02-22 08:50:00|6979|6973|6977|6971|6983.5|6977.5|6977|6971|3
1645520100000|2022-02-22 08:55:00|6977.5|6971.5|6973.5|6967.5|6978|6972|6970.5|6964.5|26
1645520400000|2022-02-22 09:00:00|6976.5|6970.5|6964|6958|6976.5|6970.5|6964|6958|4
1645520700000|2022-02-22 09:05:00|6964.5|6958.5|6974.5|6968.5|6974.5|6968.5|6963.5|6957.5|116
1645521000000|2022-02-22 09:10:00|6975|6969|6964.5|6958.5|6980|6974|6962|6956|43
1645521300000|2022-02-22 09:15:00|6965.5|6959.5|6961|6955|6968|6962|6958.5|6952.5|11
1645521600000|2022-02-22 09:20:00|6960.5|6954.5|6955.5|6949.5|6963.5|6957.5|6955.5|6949.5|79
1645521900000|2022-02-22 09:25:00|6954.5|6948.5|6934|6928|6955|6949|6934|6928|9
1645522200000|2022-02-22 09:30:00|6935|6929|6950|6944|6953.5|6947.5|6934|6928|33
1645522500000|2022-02-22 09:35:00|6950.5|6944.5|6946.5|6940.5|6961.5|6955.5|6945.5|6939.5|1
1645522800000|2022-02-22 09:40:00|6946|6940|6945|6939|6952.5|6946.5|6944|6938|103
1645523100000|2022-02-22 09:45:00|6945.5|6939.5|6958|6952|6958.5|6952.5|6945.5|6939.5|2
1645523400000|2022-02-22 09:50:00|6958.5|6952.5|6954.5|6948.5|6962.5|6956.5|6954.5|6948.5|22
1645523700000|2022-02-22 09:55:00|6955|6949|6953|6947|6955.5|6949.5|6948.5|6942.5|61
1645524000000|2022-02-22 10:00:00|6952.9|6946.9|6956.5|6950.5|6958|6952|6951|6945|17
1645524300000|2022-02-22 10:05:00|6955|6949|6959.5|6953.5|6962.5|6956.5|6955|6949|10
1645524600000|2022-02-22 10:10:00|6960|6954|6968.1|6962.1|6974.5|6968.5|6956.5|6950.5|631
1645524900000|2022-02-22 10:15:00|6968.6|6962.6|6961.5|6955.5|6969.1|6963.1|6959.6|6953.6|0
1645525200000|2022-02-22 10:20:00|6963.5|6957.5|6946.5|6940.5|6964.5|6958.5|6940.1|6934.1|48
1645525500000|2022-02-22 10:25:00|6946|6940|6944|6938|6947.6|6941.6|6941|6935|13
1645525800000|2022-02-22 10:30:00|6945|6939|6947.5|6941.5|6951|6945|6943.5|6937.5|20
1645526100000|2022-02-22 10:35:00|6947.1|6941.1|6950.5|6944.5|6952|6946|6943.5|6937.5|148
1645526400000|2022-02-22 10:40:00|6951.5|6945.5|6952.4|6946.4|6953.4|6947.4|6943.4|6937.4|522
1645526700000|2022-02-22 10:45:00|6951.9|6945.9|6955.4|6949.4|6956.4|6950.4|6949.9|6943.9|5
1645527000000|2022-02-22 10:50:00|6956.4|6950.4|6962.4|6956.4|6966.4|6960.4|6953.4|6947.4|23
1645527300000|2022-02-22 10:55:00|6962|6956|6959|6953|6962.4|6956.4|6955.4|6949.4|4
1645527600000|2022-02-22 11:00:00|6958.5|6952.5|6952.9|6946.9|6962.4|6956.4|6952.9|6946.9|65
1645527900000|2022-02-22 11:05:00|6952|6946|6954.4|6948.4|6955.4|6949.4|6946|6940|2
1645528200000|2022-02-22 11:10:00|6954.9|6948.9|6947.4|6941.4|6956.5|6950.5|6946.4|6940.4|18
1645528500000|2022-02-22 11:15:00|6946.9|6940.9|6954.9|6948.9|6955|6949|6943.9|6937.9|29
1645528800000|2022-02-22 11:20:00|6954.5|6948.5|6949.9|6943.9|6957.5|6951.5|6949.9|6943.9|16
1645529100000|2022-02-22 11:25:00|6950.4|6944.4|6931.4|6925.4|6950.4|6944.4|6930.4|6924.4|43
1645529400000|2022-02-22 11:30:00|6932.4|6926.4|6921.9|6915.9|6933.9|6927.9|6916|6910|48
1645529700000|2022-02-22 11:35:00|6922.4|6916.4|6910.9|6904.9|6923.9|6917.9|6904.9|6898.9|56
1645530000000|2022-02-22 11:40:00|6911.4|6905.4|6886.4|6880.4|6914.9|6908.9|6881.9|6875.9|95
1645530300000|2022-02-22 11:45:00|6888.9|6882.9|6880.4|6874.4|6891.4|6885.4|6874.5|6868.5|117
1645530600000|2022-02-22 11:50:00|6880.9|6874.9|6883.4|6877.4|6888.9|6882.9|6876|6870|68
1645530900000|2022-02-22 11:55:00|6884.4|6878.4|6884.9|6878.9|6891.4|6885.4|6879.4|6873.4|25
1645531200000|2022-02-22 12:00:00|6885.4|6879.4|6920.9|6914.9|6924.4|6918.4|6884.5|6878.5|34
1645531500000|2022-02-22 12:05:00|6925.9|6919.9|6912.4|6906.4|6930.4|6924.4|6908.4|6902.4|50
1645531800000|2022-02-22 12:10:00|6912.9|6906.9|6919.9|6913.9|6920.4|6914.4|6905.4|6899.4|173
1645532100000|2022-02-22 12:15:00|6921.4|6915.4|6915.4|6909.4|6921.9|6915.9|6912|6906|111
1645532400000|2022-02-22 12:20:00|6915.9|6909.9|6900.4|6894.4|6916.4|6910.4|6899.4|6893.4|25
1645532700000|2022-02-22 12:25:00|6899.9|6893.9|6892.4|6886.4|6901|6895|6889.5|6883.5|15
1645533000000|2022-02-22 12:30:00|6891.5|6885.5|6889.9|6883.9|6893|6887|6888.4|6882.4|110
1645533300000|2022-02-22 12:35:00|6890.9|6884.9|6880|6874|6895.4|6889.4|6879.4|6873.4|23
1645533600000|2022-02-22 12:40:00|6879.5|6873.5|6888.9|6882.9|6888.9|6882.9|6878.9|6872.9|46
1645533900000|2022-02-22 12:45:00|6887.4|6881.4|6887.4|6881.4|6889.4|6883.4|6885.4|6879.4|22
1645534200000|2022-02-22 12:50:00|6887.5|6881.5|6885.4|6879.4|6888|6882|6883.4|6877.4|41
1645534500000|2022-02-22 12:55:00|6885.9|6879.9|6883.4|6877.4|6888.4|6882.4|6883.4|6877.4|156
1645534800000|2022-02-22 13:00:00|6883.9|6877.9|6873.9|6867.9|6883.9|6877.9|6872.4|6866.4|69
1645535100000|2022-02-22 13:05:00|6873.4|6867.4|6884.4|6878.4|6884.4|6878.4|6871.4|6865.4|65
1645535400000|2022-02-22 13:10:00|6884|6878|6881.4|6875.4|6884.5|6878.5|6875.9|6869.9|68
1645535700000|2022-02-22 13:15:00|6880.9|6874.9|6883.4|6877.4|6883.4|6877.4|6864.4|6858.4|41
1645536000000|2022-02-22 13:20:00|6882.9|6876.9|6878.9|6872.9|6882.9|6876.9|6869.9|6863.9|273
1645536300000|2022-02-22 13:25:00|6879.4|6873.4|6884.9|6878.9|6887.4|6881.4|6868.4|6862.4|120
1645536600000|2022-02-22 13:30:00|6885.4|6879.4|6887.4|6881.4|6890.4|6884.4|6878.4|6872.4|37
1645536900000|2022-02-22 13:35:00|6886.4|6880.4|6880.9|6874.9|6889.9|6883.9|6880.4|6874.4|81
1645537200000|2022-02-22 13:40:00|6880.4|6874.4|6861.9|6855.9|6880.9|6874.9|6861.9|6855.9|40
1645540200000|2022-02-22 14:30:00|6864.4|6858.4|6898.4|6892.4|6908.4|6902.4|6855.4|6849.4|707
1645540500000|2022-02-22 14:35:00|6899.9|6893.9|6936.9|6930.9|6948.9|6942.9|6899.9|6893.9|750
1645540800000|2022-02-22 14:40:00|6937.9|6931.9|6927|6921|6948.9|6942.9|6909.5|6903.5|435
1645541100000|2022-02-22 14:45:00|6929.5|6923.5|6922.4|6916.4|6948.4|6942.4|6916.9|6910.9|663
1645541400000|2022-02-22 14:50:00|6921.9|6915.9|6903.5|6897.5|6922.4|6916.4|6891|6885|404
1645541700000|2022-02-22 14:55:00|6903|6897|6902|6896|6908|6902|6894|6888|449
1645542000000|2022-02-22 15:00:00|6903|6897|6916.5|6910.5|6917|6911|6896.5|6890.5|402
1645542300000|2022-02-22 15:05:00|6917|6911|6917.5|6911.5|6922.4|6916.4|6904|6898|2149
1645542600000|2022-02-22 15:10:00|6917|6911|6894.4|6888.4|6921|6915|6893.4|6887.4|621
1645542900000|2022-02-22 15:15:00|6893.9|6887.9|6893.9|6887.9|6896.4|6890.4|6879.4|6873.4|259
1645543200000|2022-02-22 15:20:00|6893.4|6887.4|6859.9|6853.9|6894.9|6888.9|6852.9|6846.9|169
1645543500000|2022-02-22 15:25:00|6860.4|6854.4|6850.9|6844.9|6864.4|6858.4|6844.5|6838.5|126
1645543800000|2022-02-22 15:30:00|6851|6845|6871.9|6865.9|6877.9|6871.9|6848.9|6842.9|209
1645544100000|2022-02-22 15:35:00|6872.4|6866.4|6866.4|6860.4|6877.9|6871.9|6861.4|6855.4|47
1645544400000|2022-02-22 15:40:00|6865.4|6859.4|6875.5|6869.5|6880.5|6874.5|6862.9|6856.9|165
1645544700000|2022-02-22 15:45:00|6876|6870|6880.5|6874.5|6882|6876|6872.5|6866.5|24
1645545000000|2022-02-22 15:50:00|6878|6872|6858|6852|6878|6872|6856|6850|246
1645545300000|2022-02-22 15:55:00|6857.5|6851.5|6868.4|6862.4|6871.4|6865.4|6857|6851|388
1645545600000|2022-02-22 16:00:00|6867.9|6861.9|6880|6874|6880.5|6874.5|6867|6861|27
1645545900000|2022-02-22 16:05:00|6879.9|6873.9|6890|6884|6891.4|6885.4|6875.9|6869.9|67
1645546200000|2022-02-22 16:10:00|6890.5|6884.5|6900|6894|6900.5|6894.5|6886|6880|219
1645546500000|2022-02-22 16:15:00|6899.9|6893.9|6878|6872|6899.9|6893.9|6875|6869|119
1645546800000|2022-02-22 16:20:00|6878.5|6872.5|6900.5|6894.5|6905|6899|6878.5|6872.5|257
1645547100000|2022-02-22 16:25:00|6901|6895|6904|6898|6908.5|6902.5|6896|6890|130
1645547400000|2022-02-22 16:30:00|6903.5|6897.5|6924|6918|6927.5|6921.5|6901.5|6895.5|132
1645547700000|2022-02-22 16:35:00|6923.5|6917.5|6942|6936|6944.5|6938.5|6918|6912|251
1645548000000|2022-02-22 16:40:00|6941.5|6935.5|6943.5|6937.5|6950.5|6944.5|6940.5|6934.5|66
1645548300000|2022-02-22 16:45:00|6943|6937|6957.1|6951.1|6960.1|6954.1|6938|6932|890
1645548600000|2022-02-22 16:50:00|6956.6|6950.6|6944.1|6938.1|6960.6|6954.6|6942.6|6936.6|92
1645548900000|2022-02-22 16:55:00|6945.7|6939.7|6940.2|6934.2|6946.1|6940.1|6932.6|6926.6|395
1645549200000|2022-02-22 17:00:00|6940.7|6934.7|6942.2|6936.2|6951.2|6945.2|6936.2|6930.2|82
1645549500000|2022-02-22 17:05:00|6942.7|6936.7|6942.2|6936.2|6949.2|6943.2|6934.2|6928.2|40
1645549800000|2022-02-22 17:10:00|6942.7|6936.7|6943.2|6937.2|6952.7|6946.7|6935.7|6929.7|62
1645550100000|2022-02-22 17:15:00|6943.7|6937.7|6940.7|6934.7|6947.7|6941.7|6940.2|6934.2|108
1645550400000|2022-02-22 17:20:00|6940.2|6934.2|6935.7|6929.7|6945.7|6939.7|6935.7|6929.7|55
1645550700000|2022-02-22 17:25:00|6936.2|6930.2|6945.2|6939.2|6945.7|6939.7|6935.7|6929.7|97
1645551000000|2022-02-22 17:30:00|6945.7|6939.7|6945.2|6939.2|6951.2|6945.2|6944.7|6938.7|154
1645551300000|2022-02-22 17:35:00|6944.2|6938.2|6938.1|6932.1|6947.2|6941.2|6934.1|6928.1|351
1645551600000|2022-02-22 17:40:00|6938.6|6932.6|6941.1|6935.1|6944.1|6938.1|6936.6|6930.6|23
1645551900000|2022-02-22 17:45:00|6940.1|6934.1|6947.1|6941.1|6947.1|6941.1|6937.1|6931.1|19
1645552200000|2022-02-22 17:50:00|6947.2|6941.2|6948.6|6942.6|6960.6|6954.6|6947.1|6941.1|71
1645552500000|2022-02-22 17:55:00|6949.6|6943.6|6952.6|6946.6|6956.6|6950.6|6948.6|6942.6|40
1645552800000|2022-02-22 18:00:00|6952.1|6946.1|6959.1|6953.1|6962.6|6956.6|6950.6|6944.6|229
1645553100000|2022-02-22 18:05:00|6958.7|6952.7|6961.1|6955.1|6962.6|6956.6|6956.1|6950.1|53
1645553400000|2022-02-22 18:10:00|6961.7|6955.7|6958.1|6952.1|6967.6|6961.6|6952.6|6946.6|42
1645553700000|2022-02-22 18:15:00|6958.6|6952.6|6963.7|6957.7|6964.7|6958.7|6952.1|6946.1|278
1645554000000|2022-02-22 18:20:00|6964.7|6958.7|6964.2|6958.2|6972.7|6966.7|6964.2|6958.2|292
1645554300000|2022-02-22 18:25:00|6963.7|6957.7|6962.2|6956.2|6969.7|6963.7|6962.2|6956.2|336
1645554600000|2022-02-22 18:30:00|6961.7|6955.7|6970.2|6964.2|6971.2|6965.2|6961.7|6955.7|57
1645554900000|2022-02-22 18:35:00|6970.7|6964.7|6975.7|6969.7|6975.7|6969.7|6966.2|6960.2|71
1645555200000|2022-02-22 18:40:00|6976.7|6970.7|6963.2|6957.2|6980.7|6974.7|6963.2|6957.2|82
1645555500000|2022-02-22 18:45:00|6962.2|6956.2|6975.2|6969.2|6976.2|6970.2|6962.2|6956.2|53
1645555800000|2022-02-22 18:50:00|6974.7|6968.7|6971.7|6965.7|6978.7|6972.7|6969.3|6963.3|344
1645556100000|2022-02-22 18:55:00|6971.2|6965.2|6978.2|6972.2|6978.7|6972.7|6970.7|6964.7|159
1645556400000|2022-02-22 19:00:00|6978.7|6972.7|6983.7|6977.7|6985.2|6979.2|6974.7|6968.7|215
1645556700000|2022-02-22 19:05:00|6982.7|6976.7|7000.3|6994.3|7006.8|7000.8|6982.2|6976.2|772
1645557000000|2022-02-22 19:10:00|7001.3|6995.3|7015.4|7009.4|7021.9|7015.9|6991.3|6985.3|1140
1645557300000|2022-02-22 19:15:00|7015.9|7009.9|7045.4|7039.4|7046.4|7040.4|7012|7006|498
1645578000000|2022-02-23 01:00:00|7027.3|7012.3|7012.8|7006.8|7031.3|7025.3|7005.3|6998.8|59
1645578300000|2022-02-23 01:05:00|7013.3|7007.3|7029.8|7023.8|7032.8|7026.8|7010.8|7004.8|48
1645578600000|2022-02-23 01:10:00|7029.9|7023.9|7031.4|7025.4|7034.8|7028.8|7026.8|7020.8|20
1645578900000|2022-02-23 01:15:00|7032.4|7026.4|7054.4|7048.4|7054.9|7048.9|7030.4|7024.4|117
1645579200000|2022-02-23 01:20:00|7054.9|7048.9|7044.4|7038.4|7055.4|7049.4|7043.4|7037.4|48
1645579500000|2022-02-23 01:25:00|7044.9|7038.9|7037.9|7031.9|7046.9|7040.9|7034.9|7028.9|15
1645579800000|2022-02-23 01:30:00|7039.9|7033.9|7040.9|7034.9|7048.9|7042.9|7038.9|7032.9|34
1645580100000|2022-02-23 01:35:00|7040.4|7034.4|7039.9|7033.9|7043.8|7037.8|7037.4|7031.4|36
1645580400000|2022-02-23 01:40:00|7040.4|7034.4|7029.9|7023.9|7040.9|7034.9|7027.4|7021.4|14
1645580700000|2022-02-23 01:45:00|7029.4|7023.4|7030.4|7024.4|7036.9|7030.9|7029.4|7023.4|30
1645581000000|2022-02-23 01:50:00|7029.9|7023.9|7034.4|7028.4|7034.4|7028.4|7028.9|7022.9|7
1645581300000|2022-02-23 01:55:00|7033.9|7027.9|7033.9|7027.9|7035.4|7029.4|7030.4|7024.4|2
1645581600000|2022-02-23 02:00:00|7034.9|7028.9|7035.4|7029.4|7036.9|7030.9|7030.9|7024.9|22
1645581900000|2022-02-23 02:05:00|7034.9|7028.9|7037.9|7031.9|7038.9|7032.9|7031.4|7025.4|10
1645582200000|2022-02-23 02:10:00|7036.9|7030.9|7037.9|7031.9|7039.9|7033.9|7036.9|7030.9|2
1645582500000|2022-02-23 02:15:00|7038.4|7032.4|7040.4|7034.4|7040.4|7034.4|7037.9|7031.9|5
1645582800000|2022-02-23 02:20:00|7039.9|7033.9|7044.4|7038.4|7046.9|7040.9|7039.9|7033.9|8
1645583100000|2022-02-23 02:25:00|7044.9|7038.9|7049.4|7043.4|7051.4|7045.4|7044.4|7038.4|8
1645583400000|2022-02-23 02:30:00|7049.9|7043.9|7054.4|7048.4|7057.4|7051.4|7045.4|7039.4|30
1645583700000|2022-02-23 02:35:00|7054.5|7048.5|7050.9|7044.9|7058.4|7052.4|7048.9|7042.9|8
1645584000000|2022-02-23 02:40:00|7049.9|7043.9|7057.9|7051.9|7058.4|7052.4|7049.9|7043.9|4
1645584300000|2022-02-23 02:45:00|7058.4|7052.4|7066.9|7060.9|7067.9|7061.9|7058.4|7052.4|16
1645584600000|2022-02-23 02:50:00|7065.9|7059.9|7070.9|7064.9|7074.9|7068.9|7065.4|7059.4|9
1645584900000|2022-02-23 02:55:00|7070.4|7064.4|7068.9|7062.9|7073.4|7067.4|7068.9|7062.9|6
1645585200000|2022-02-23 03:00:00|7068.4|7062.4|7071.9|7065.9|7072.4|7066.4|7066.4|7060.4|2
1645585500000|2022-02-23 03:05:00|7072.4|7066.4|7073.9|7067.9|7080.4|7074.4|7070.9|7064.9|12
1645585800000|2022-02-23 03:10:00|7073.4|7067.4|7071.9|7065.9|7073.4|7067.4|7069.9|7063.9|5
1645586100000|2022-02-23 03:15:00|7072.4|7066.4|7070.9|7064.9|7075.4|7069.4|7070.9|7064.9|76
1645586400000|2022-02-23 03:20:00|7070.4|7064.4|7071.4|7065.4|7074.4|7068.4|7070.4|7064.4|5
1645586700000|2022-02-23 03:25:00|7072.4|7066.4|7072.4|7066.4|7073.4|7067.4|7070.9|7064.9|2
1645587000000|2022-02-23 03:30:00|7072.9|7066.9|7071.9|7065.9|7072.9|7066.9|7070.4|7064.4|10
1645587300000|2022-02-23 03:35:00|7071.4|7065.4|7070.9|7064.9|7072.4|7066.4|7069.9|7063.9|5
1645587600000|2022-02-23 03:40:00|7070.4|7064.4|7068.4|7062.4|7071.4|7065.4|7067.9|7061.9|1
1645587900000|2022-02-23 03:45:00|7068.9|7062.9|7070.9|7064.9|7071.4|7065.4|7068.9|7062.9|0
1645588200000|2022-02-23 03:50:00|7069.9|7063.9|7068.9|7062.9|7070.9|7064.9|7068.4|7062.4|0
1645588500000|2022-02-23 03:55:00|7069.4|7063.4|7072.9|7066.9|7073.4|7067.4|7069.4|7063.4|0
1645588800000|2022-02-23 04:00:00|7071.9|7065.9|7070.9|7064.9|7071.9|7065.9|7069.9|7063.9|1
1645589100000|2022-02-23 04:05:00|7070.4|7064.4|7069.9|7063.9|7071.9|7065.9|7069.9|7063.9|1
1645589400000|2022-02-23 04:10:00|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7068.4|7062.4|1
1645589700000|2022-02-23 04:15:00|7069.9|7063.9|7071.4|7065.4|7071.9|7065.9|7069.4|7063.4|0
1645590000000|2022-02-23 04:20:00|7070.9|7064.9|7070.4|7064.4|7072.9|7066.9|7069.9|7063.9|2
1645590300000|2022-02-23 04:25:00|7069.9|7063.9|7070.4|7064.4|7070.9|7064.9|7069.9|7063.9|0
1645590600000|2022-02-23 04:30:00|7071.4|7065.4|7067.9|7061.9|7071.4|7065.4|7067.9|7061.9|6
1645590900000|2022-02-23 04:35:00|7067.4|7061.4|7067.4|7061.4|7067.9|7061.9|7066.9|7060.9|6
1645591200000|2022-02-23 04:40:00|7066.9|7060.9|7069.4|7063.4|7069.4|7063.4|7066.9|7060.9|1
1645591500000|2022-02-23 04:45:00|7068.4|7062.4|7068.4|7062.4|7069.4|7063.4|7067.4|7061.4|0
1645591800000|2022-02-23 04:50:00|7067.9|7061.9|7067.4|7061.4|7068.9|7062.9|7067.4|7061.4|0
1645592100000|2022-02-23 04:55:00|7067.9|7061.9|7067.4|7061.4|7067.9|7061.9|7066.9|7060.9|0
1645592400000|2022-02-23 05:00:00|7066.9|7060.9|7067.9|7061.9|7068.4|7062.4|7066.9|7060.9|1
1645592700000|2022-02-23 05:05:00|7068.4|7062.4|7068.9|7062.9|7069.9|7063.9|7068.4|7062.4|0
1645593000000|2022-02-23 05:10:00|7069.4|7063.4|7067.9|7061.9|7069.4|7063.4|7067.4|7061.4|1
1645593300000|2022-02-23 05:15:00|7068.4|7062.4|7068.4|7062.4|7069.4|7063.4|7068.4|7062.4|0
1645593600000|2022-02-23 05:20:00|7067.9|7061.9|7067.9|7061.9|7068.9|7062.9|7066.9|7060.9|0
1645593900000|2022-02-23 05:25:00|7068.4|7062.4|7068.4|7062.4|7068.4|7062.4|7066.9|7060.9|0
1645594200000|2022-02-23 05:30:00|7068.9|7062.9|7079.4|7073.4|7079.9|7073.9|7068.9|7062.9|22
1645594500000|2022-02-23 05:35:00|7079.9|7073.9|7080.9|7074.9|7084.4|7078.4|7079.4|7073.4|24
1645594800000|2022-02-23 05:40:00|7081.9|7075.9|7084.4|7078.4|7084.9|7078.9|7079.9|7073.9|70
1645595100000|2022-02-23 05:45:00|7083.9|7077.9|7083.4|7077.4|7087.4|7081.4|7081.9|7075.9|19
1645595400000|2022-02-23 05:50:00|7082.9|7076.9|7092.4|7086.4|7092.4|7086.4|7082.4|7076.4|23
1645595700000|2022-02-23 05:55:00|7091.4|7085.4|7100.9|7094.9|7100.9|7094.9|7088.4|7082.4|13
1645596000000|2022-02-23 06:00:00|7099.9|7093.9|7094.9|7088.9|7102.9|7096.9|7091.9|7085.9|18
1645596300000|2022-02-23 06:05:00|7093.9|7087.9|7089.4|7083.4|7098.4|7092.4|7089.4|7083.4|83
1645596600000|2022-02-23 06:10:00|7091.4|7085.4|7091.9|7085.9|7093.4|7087.4|7086.9|7080.9|22
1645596900000|2022-02-23 06:15:00|7092.4|7086.4|7093.9|7087.9|7093.9|7087.9|7089.4|7083.4|2
1645597200000|2022-02-23 06:20:00|7092.9|7086.9|7087.4|7081.4|7093.4|7087.4|7086.4|7080.4|2
1645597500000|2022-02-23 06:25:00|7086.9|7080.9|7085.9|7079.9|7089.4|7083.4|7082.4|7076.4|19
1645597800000|2022-02-23 06:30:00|7084.9|7078.9|7085.4|7079.4|7087.4|7081.4|7079.9|7073.9|7
1645598100000|2022-02-23 06:35:00|7085.9|7079.9|7096.9|7090.9|7097.4|7091.4|7084.9|7078.9|7
1645598400000|2022-02-23 06:40:00|7097.4|7091.4|7092.4|7086.4|7099.4|7093.4|7089.9|7083.9|8
1645598700000|2022-02-23 06:45:00|7091.9|7085.9|7086.4|7080.4|7094.4|7088.4|7084.9|7078.9|35
1645599000000|2022-02-23 06:50:00|7085.9|7079.9|7082.4|7076.4|7088.9|7082.9|7079.9|7073.9|20
1645599300000|2022-02-23 06:55:00|7081.9|7075.9|7075.4|7069.4|7082.4|7076.4|7073.4|7067.4|5
1645599600000|2022-02-23 07:00:00|7073.9|7067.9|7070.4|7064.4|7075.4|7069.4|7070.4|7064.4|2
1645599900000|2022-02-23 07:05:00|7069.9|7063.9|7074.4|7068.4|7074.4|7068.4|7069.9|7063.9|25
1645600200000|2022-02-23 07:10:00|7074.9|7068.9|7073.4|7067.4|7077.4|7071.4|7073.4|7067.4|0
1645600500000|2022-02-23 07:15:00|7074.4|7068.4|7078.4|7072.4|7079.9|7073.9|7072.9|7066.9|0
1645600800000|2022-02-23 07:20:00|7077.9|7071.9|7077.4|7071.4|7079.4|7073.4|7076.4|7070.4|2
1645601100000|2022-02-23 07:25:00|7077.9|7071.9|7072.9|7066.9|7084.4|7078.4|7071.4|7065.4|16
1645601400000|2022-02-23 07:30:00|7071.9|7065.9|7066.4|7060.4|7071.9|7065.9|7066.4|7060.4|3
1645601700000|2022-02-23 07:35:00|7066.9|7060.9|7065.9|7059.9|7067.4|7061.4|7064.9|7058.9|27
1645602000000|2022-02-23 07:40:00|7066.4|7060.4|7066.3|7060.3|7066.9|7060.9|7065.4|7059.4|2
1645602300000|2022-02-23 07:45:00|7065.9|7059.9|7060.9|7054.9|7067.4|7061.4|7060.9|7054.9|17
1645602600000|2022-02-23 07:50:00|7061.4|7055.4|7064.8|7058.8|7067.9|7061.9|7059.9|7053.9|4
1645602900000|2022-02-23 07:55:00|7065.4|7059.4|7065.9|7059.9|7066.8|7060.8|7064.4|7058.4|0
1645603200000|2022-02-23 08:00:00|7065.8|7059.8|7067.4|7061.4|7067.9|7061.9|7059.9|7053.9|4
1645603500000|2022-02-23 08:05:00|7066.9|7060.9|7074.4|7068.4|7076.4|7070.4|7065.4|7059.4|1
1645603800000|2022-02-23 08:10:00|7075.4|7069.4|7073.9|7067.9|7077.4|7071.4|7071.4|7065.4|0
1645604100000|2022-02-23 08:15:00|7073.8|7067.8|7077.9|7071.9|7081.4|7075.4|7072.4|7066.4|24
1645604400000|2022-02-23 08:20:00|7078.4|7072.4|7085.9|7079.9|7086.8|7080.8|7078.4|7072.4|19
1645604700000|2022-02-23 08:25:00|7086.4|7080.4|7091.3|7085.3|7091.3|7085.3|7085.4|7079.4|7
1645605000000|2022-02-23 08:30:00|7090.9|7084.9|7085.9|7079.9|7091.8|7085.8|7084.9|7078.9|2
1645605300000|2022-02-23 08:35:00|7089.8|7083.8|7097.3|7091.3|7097.3|7091.3|7088.9|7082.9|2
1645605600000|2022-02-23 08:40:00|7097.4|7091.4|7119.4|7113.4|7119.4|7113.4|7096.9|7090.9|310
1645605900000|2022-02-23 08:45:00|7120.9|7114.9|7105.4|7099.4|7122.9|7116.9|7104.9|7098.9|9
1645606200000|2022-02-23 08:50:00|7104.9|7098.9|7105.9|7099.9|7107.4|7101.4|7103.9|7097.9|124
1645606500000|2022-02-23 08:55:00|7106.4|7100.4|7111.9|7105.9|7112.4|7106.4|7105.9|7099.9|3
1645606800000|2022-02-23 09:00:00|7111.4|7105.4|7115.9|7109.9|7115.9|7109.9|7106.4|7100.4|0
1645607100000|2022-02-23 09:05:00|7117.4|7111.4|7110.4|7104.4|7117.4|7111.4|7108.9|7102.9|50
1645607400000|2022-02-23 09:10:00|7109.4|7103.4|7101.4|7095.4|7109.4|7103.4|7099.4|7093.4|37
1645607700000|2022-02-23 09:15:00|7100.4|7094.4|7095.4|7089.4|7101.9|7095.9|7093.9|7087.9|9
1645608000000|2022-02-23 09:20:00|7094.9|7088.9|7096.4|7090.4|7098.9|7092.9|7091.9|7085.9|19
1645608300000|2022-02-23 09:25:00|7095.4|7089.4|7098.9|7092.9|7109.4|7103.4|7093.9|7087.9|9
1645608600000|2022-02-23 09:30:00|7098.4|7092.4|7094.9|7088.9|7098.9|7092.9|7094.4|7088.4|1
1645608900000|2022-02-23 09:35:00|7095.4|7089.4|7090.4|7084.4|7095.4|7089.4|7087.9|7081.9|12
1645609200000|2022-02-23 09:40:00|7090.9|7084.9|7086.9|7080.9|7094.9|7088.9|7084.4|7078.4|35
1645609500000|2022-02-23 09:45:00|7087.4|7081.4|7085.4|7079.4|7091.4|7085.4|7083.9|7077.9|29
1645609800000|2022-02-23 09:50:00|7085.9|7079.9|7079.4|7073.4|7090.4|7084.4|7078.4|7072.4|9
1645610100000|2022-02-23 09:55:00|7080.4|7074.4|7081|7075|7083.4|7077.4|7077.9|7071.9|10
1645610400000|2022-02-23 10:00:00|7080.9|7074.9|7081.4|7075.4|7082.4|7076.4|7077.9|7071.9|0
1645610700000|2022-02-23 10:05:00|7081|7075|7082|7076|7082.4|7076.4|7075|7069|7
1645611000000|2022-02-23 10:10:00|7081.4|7075.4|7080.9|7074.9|7081.4|7075.4|7075.9|7069.9|120
1645611300000|2022-02-23 10:15:00|7080.4|7074.4|7081.4|7075.4|7082.4|7076.4|7079.9|7073.9|9
1645611600000|2022-02-23 10:20:00|7082.4|7076.4|7088.9|7082.9|7090.9|7084.9|7081.9|7075.9|3
1645611900000|2022-02-23 10:25:00|7089.4|7083.4|7087|7081|7092.4|7086.4|7083|7077|12
1645612200000|2022-02-23 10:30:00|7087.4|7081.4|7087.9|7081.9|7089.9|7083.9|7082.5|7076.5|4
1645612500000|2022-02-23 10:35:00|7087|7081|7089|7083|7092.4|7086.4|7086.5|7080.5|22
1645612800000|2022-02-23 10:40:00|7088.9|7082.9|7090.4|7084.4|7090.4|7084.4|7084|7078|3
1645613100000|2022-02-23 10:45:00|7089.9|7083.9|7080.9|7074.9|7089.9|7083.9|7080.9|7074.9|2
1645613400000|2022-02-23 10:50:00|7079.5|7073.5|7079.9|7073.9|7083.4|7077.4|7077.9|7071.9|7
1645613700000|2022-02-23 10:55:00|7079.4|7073.4|7074.4|7068.4|7079.4|7073.4|7073.9|7067.9|6
1645614000000|2022-02-23 11:00:00|7074.9|7068.9|7074.9|7068.9|7075.4|7069.4|7073.9|7067.9|6
1645614300000|2022-02-23 11:05:00|7075.5|7069.5|7069.4|7063.4|7076.9|7070.9|7066.9|7060.9|9
1645614600000|2022-02-23 11:10:00|7068.9|7062.9|7056.9|7050.9|7068.9|7062.9|7053|7047|54
1645614900000|2022-02-23 11:15:00|7057.4|7051.4|7052.9|7046.9|7058.9|7052.9|7051.4|7045.4|22
1645615200000|2022-02-23 11:20:00|7053.4|7047.4|7051.4|7045.4|7056.4|7050.4|7046.9|7040.9|27
1645615500000|2022-02-23 11:25:00|7051.9|7045.9|7049.4|7043.4|7055.4|7049.4|7047.9|7041.9|61
1645615800000|2022-02-23 11:30:00|7048.9|7042.9|7057.4|7051.4|7058.9|7052.9|7048.4|7042.4|2
1645616100000|2022-02-23 11:35:00|7057.9|7051.9|7059.4|7053.4|7065.4|7059.4|7057.4|7051.4|6
1645616400000|2022-02-23 11:40:00|7058.9|7052.9|7050.4|7044.4|7059.9|7053.9|7049.4|7043.4|138
1645616700000|2022-02-23 11:45:00|7049.9|7043.9|7057.4|7051.4|7060.4|7054.4|7049.4|7043.4|12
1645617000000|2022-02-23 11:50:00|7057.9|7051.9|7060.4|7054.4|7063.9|7057.9|7055.4|7049.4|16
1645617300000|2022-02-23 11:55:00|7059.9|7053.9|7057.4|7051.4|7060.9|7054.9|7054.9|7048.9|14
1645617600000|2022-02-23 12:00:00|7057.9|7051.9|7055.4|7049.4|7058.9|7052.9|7054.9|7048.9|7
1645617900000|2022-02-23 12:05:00|7055.9|7049.9|7062.4|7056.4|7063.9|7057.9|7054.9|7048.9|18
1645618200000|2022-02-23 12:10:00|7061.9|7055.9|7070.4|7064.4|7070.9|7064.9|7060.9|7054.9|5
1645618500000|2022-02-23 12:15:00|7070.9|7064.9|7074.9|7068.9|7074.9|7068.9|7063.4|7057.4|9
1645618800000|2022-02-23 12:20:00|7073.9|7067.9|7071.4|7065.4|7075.4|7069.4|7067.9|7061.9|1
1645619100000|2022-02-23 12:25:00|7070.9|7064.9|7068.4|7062.4|7071.9|7065.9|7065.4|7059.4|5
1645619400000|2022-02-23 12:30:00|7067.9|7061.9|7074.9|7068.9|7074.9|7068.9|7063.9|7057.9|11
1645619700000|2022-02-23 12:35:00|7074.4|7068.4|7084.4|7078.4|7084.9|7078.9|7073.4|7067.4|8
1645620000000|2022-02-23 12:40:00|7084.9|7078.9|7080.4|7074.4|7084.9|7078.9|7077.4|7071.4|17
1645620300000|2022-02-23 12:45:00|7081.4|7075.4|7088.8|7082.8|7091.4|7085.4|7079.9|7073.9|52
1645620600000|2022-02-23 12:50:00|7087.4|7081.4|7079.4|7073.4|7090.4|7084.4|7078.4|7072.4|67
1645620900000|2022-02-23 12:55:00|7078.9|7072.9|7075.9|7069.9|7080.9|7074.9|7075.9|7069.9|168
1645621200000|2022-02-23 13:00:00|7078.4|7072.4|7084.3|7078.3|7084.8|7078.8|7078.4|7072.4|123
1645621500000|2022-02-23 13:05:00|7083.8|7077.8|7085.3|7079.3|7088.3|7082.3|7079.8|7073.8|27
1645621800000|2022-02-23 13:10:00|7084.8|7078.8|7085.8|7079.8|7092.8|7086.8|7084.8|7078.8|20
1645622100000|2022-02-23 13:15:00|7086.3|7080.3|7089.3|7083.3|7090.8|7084.8|7084.3|7078.3|6
1645622400000|2022-02-23 13:20:00|7088.8|7082.8|7090.8|7084.8|7094.3|7088.3|7085.8|7079.8|11
1645622700000|2022-02-23 13:25:00|7089.8|7083.8|7092.8|7086.8|7094.3|7088.3|7089.8|7083.8|214
1645623000000|2022-02-23 13:30:00|7092.3|7086.3|7096.9|7090.9|7097.4|7091.4|7088.8|7082.8|110
1645623300000|2022-02-23 13:35:00|7097.9|7091.9|7106.4|7100.4|7107.9|7101.9|7094.4|7088.4|148
1645623600000|2022-02-23 13:40:00|7105.9|7099.9|7098.9|7092.9|7106.9|7100.9|7094.9|7088.9|126
1645626600000|2022-02-23 14:30:00|7101.9|7095.9|7097.3|7091.3|7107.9|7101.9|7083.8|7077.8|1142
1645626900000|2022-02-23 14:35:00|7099.3|7093.3|7115.3|7109.3|7116.8|7110.8|7092.8|7086.8|370
1645627200000|2022-02-23 14:40:00|7115.8|7109.8|7087.3|7081.3|7117.3|7111.3|7086.8|7080.8|502
1645627500000|2022-02-23 14:45:00|7087.8|7081.8|7087.3|7081.3|7100.8|7094.8|7085.8|7079.8|92
1645627800000|2022-02-23 14:50:00|7086.3|7080.3|7081.3|7075.3|7090.8|7084.8|7079.8|7073.8|637
1645628100000|2022-02-23 14:55:00|7080.8|7074.8|7090.3|7084.3|7096.3|7090.3|7078.8|7072.8|238
1645628400000|2022-02-23 15:00:00|7089.8|7083.8|7110.8|7104.8|7113.8|7107.8|7081.3|7075.3|114
1645628700000|2022-02-23 15:05:00|7110.3|7104.3|7108.3|7102.3|7126.8|7120.8|7105.3|7099.3|109
1645629000000|2022-02-23 15:10:00|7108.8|7102.8|7094.3|7088.3|7109.3|7103.3|7092.3|7086.3|68
1645629300000|2022-02-23 15:15:00|7093.8|7087.8|7096.3|7090.3|7101.3|7095.3|7090.8|7084.8|426
1645629600000|2022-02-23 15:20:00|7095.8|7089.8|7093.3|7087.3|7101.3|7095.3|7089.3|7083.3|61
1645629900000|2022-02-23 15:25:00|7092.8|7086.8|7076.3|7070.3|7092.8|7086.8|7075.8|7069.8|81
1645630200000|2022-02-23 15:30:00|7076.8|7070.8|7088.3|7082.3|7091.3|7085.3|7072.3|7066.3|146
1645630500000|2022-02-23 15:35:00|7087.8|7081.8|7098.8|7092.8|7100.3|7094.3|7082.8|7076.8|34
1645630800000|2022-02-23 15:40:00|7097.8|7091.8|7092.3|7086.3|7101.8|7095.8|7088.8|7082.8|81
1645631100000|2022-02-23 15:45:00|7090.8|7084.8|7087.8|7081.8|7092.3|7086.3|7081.3|7075.3|93
1645631400000|2022-02-23 15:50:00|7086.8|7080.8|7084.2|7078.2|7093.8|7087.8|7083.2|7077.2|607
1645631700000|2022-02-23 15:55:00|7083.7|7077.7|7075.7|7069.7|7085.7|7079.7|7072.7|7066.7|670
1645632000000|2022-02-23 16:00:00|7073.7|7067.7|7075.2|7069.2|7076.7|7070.7|7062.7|7056.7|171
1645632300000|2022-02-23 16:05:00|7074.7|7068.7|7069.2|7063.2|7074.7|7068.7|7059.2|7053.2|233
1645632600000|2022-02-23 16:10:00|7068.7|7062.7|7067.2|7061.2|7069.7|7063.7|7053.7|7047.7|80
1645632900000|2022-02-23 16:15:00|7066.7|7060.7|7070.7|7064.7|7074.7|7068.7|7063.7|7057.7|112
1645633200000|2022-02-23 16:20:00|7070.2|7064.2|7063.7|7057.7|7070.2|7064.2|7058.7|7052.7|193
1645633500000|2022-02-23 16:25:00|7063.2|7057.2|7051.1|7045.1|7065.7|7059.7|7048.7|7042.7|162
1645633800000|2022-02-23 16:30:00|7051.2|7045.2|7038.1|7032.1|7052.6|7046.6|7037.1|7031.1|344
1645634100000|2022-02-23 16:35:00|7037.1|7031.1|7027.2|7021.2|7046.2|7040.2|7023.2|7017.2|228
1645634400000|2022-02-23 16:40:00|7026.2|7020.2|7034.1|7028.1|7037.2|7031.2|7026.2|7020.2|191
1645634700000|2022-02-23 16:45:00|7033.6|7027.6|7024.1|7018.1|7043.6|7037.6|7019.2|7013.2|146
1645635000000|2022-02-23 16:50:00|7024.2|7018.2|7006.1|7000.1|7029.6|7023.6|7004.6|6998.6|145
1645635300000|2022-02-23 16:55:00|7005.1|6999.1|7007|7001|7014|7008|7003.6|6997.6|595
1645635600000|2022-02-23 17:00:00|7007.5|7001.5|7003.6|6997.6|7008|7002|6999.6|6993.6|118
1645635900000|2022-02-23 17:05:00|7004.1|6998.1|7020.1|7014.1|7025.1|7019.1|7004.1|6998.1|158
1645636200000|2022-02-23 17:10:00|7020.6|7014.6|7031.6|7025.6|7031.6|7025.6|7015.1|7009.1|25
1645636500000|2022-02-23 17:15:00|7031.1|7025.1|7034.1|7028.1|7036.7|7030.7|7023.6|7017.6|76
1645636800000|2022-02-23 17:20:00|7032.1|7026.1|7030.1|7024.1|7035.6|7029.6|7027.1|7021.1|46
1645637100000|2022-02-23 17:25:00|7029.7|7023.7|7031.1|7025.1|7035.2|7029.2|7025.1|7019.1|108
1645637400000|2022-02-23 17:30:00|7031.6|7025.6|7043.2|7037.2|7045.7|7039.7|7029.2|7023.2|246
1645637700000|2022-02-23 17:35:00|7043.7|7037.7|7036.7|7030.7|7048.7|7042.7|7033.6|7027.6|33
1645638000000|2022-02-23 17:40:00|7037.2|7031.2|7042.2|7036.2|7044.2|7038.2|7035.7|7029.7|286
1645638300000|2022-02-23 17:45:00|7042.7|7036.7|7052.7|7046.7|7053.7|7047.7|7040.2|7034.2|338
1645638600000|2022-02-23 17:50:00|7053.2|7047.2|7050.2|7044.2|7061.2|7055.2|7049.2|7043.2|209
1645638900000|2022-02-23 17:55:00|7049.2|7043.2|7051.2|7045.2|7061.7|7055.7|7043.2|7037.2|117
1645639200000|2022-02-23 18:00:00|7052.2|7046.2|7043.2|7037.2|7052.2|7046.2|7039.7|7033.7|64
1645639500000|2022-02-23 18:05:00|7042.7|7036.7|7036.7|7030.7|7043.2|7037.2|7033.7|7027.7|71
1645639800000|2022-02-23 18:10:00|7036.2|7030.2|7030.7|7024.7|7036.2|7030.2|7025.7|7019.7|205
1645640100000|2022-02-23 18:15:00|7031.2|7025.2|7027.3|7021.3|7035.3|7029.3|7026.8|7020.8|530
1645640400000|2022-02-23 18:20:00|7028.3|7022.3|7031.8|7025.8|7033.3|7027.3|7023.8|7017.8|239
1645640700000|2022-02-23 18:25:00|7032.3|7026.3|7034.8|7028.8|7036.8|7030.8|7027.8|7021.8|31
1645641000000|2022-02-23 18:30:00|7035.3|7029.3|7042.3|7036.3|7042.8|7036.8|7033.3|7027.3|138
1645641300000|2022-02-23 18:35:00|7041.8|7035.8|7041.2|7035.2|7049.7|7043.7|7037.7|7031.7|389
1645641600000|2022-02-23 18:40:00|7040.2|7034.2|7033.2|7027.2|7042.7|7036.7|7032.7|7026.7|156
1645641900000|2022-02-23 18:45:00|7032.7|7026.7|7036.2|7030.2|7042.7|7036.7|7032.2|7026.2|157
1645642200000|2022-02-23 18:50:00|7035.7|7029.7|7042.2|7036.2|7042.7|7036.7|7034.7|7028.7|614
1645642500000|2022-02-23 18:55:00|7041.2|7035.2|7039.2|7033.2|7043.7|7037.7|7039.2|7033.2|55
1645642800000|2022-02-23 19:00:00|7039.7|7033.7|7040.3|7034.3|7041.2|7035.2|7031.8|7025.8|120
1645643100000|2022-02-23 19:05:00|7040.7|7034.7|7035.7|7029.7|7044.7|7038.7|7031.7|7025.7|183
1645643400000|2022-02-23 19:10:00|7036.7|7030.7|7063.3|7057.3|7065.8|7059.8|7035.7|7029.7|681
1645643700000|2022-02-23 19:15:00|7060.8|7054.8|7057.3|7051.3|7061.8|7055.8|7048.8|7042.8|367
1645664400000|2022-02-24 01:00:00|7070.2|7064.2|7072.2|7066.2|7076.7|7070.7|7054.7|7048.7|719
1645664700000|2022-02-24 01:05:00|7072.7|7066.7|7099.2|7093.2|7102.2|7096.2|7069.7|7063.7|220
1645665000000|2022-02-24 01:10:00|7098.7|7092.7|7104.7|7098.7|7119.7|7113.7|7091.2|7085.2|384
1645665300000|2022-02-24 01:15:00|7103.7|7097.7|7117.7|7111.7|7121.2|7115.2|7101.2|7095.2|212
1645665600000|2022-02-24 01:20:00|7118.2|7112.2|7133.7|7127.7|7135.7|7129.7|7115.7|7109.7|327
1645665900000|2022-02-24 01:25:00|7133.2|7127.2|7124.2|7118.2|7134.7|7128.7|7117.7|7111.7|136
1645666200000|2022-02-24 01:30:00|7122.7|7116.7|7133.2|7127.2|7136.7|7130.7|7121.7|7115.7|187
1645666500000|2022-02-24 01:35:00|7132.7|7126.7|7119.7|7113.7|7132.7|7126.7|7119.2|7113.2|35
1645666800000|2022-02-24 01:40:00|7120.2|7114.2|7120.2|7114.2|7127.2|7121.2|7119.7|7113.7|41
1645667100000|2022-02-24 01:45:00|7118.7|7112.7|7119.7|7113.7|7122.2|7116.2|7114.7|7108.7|58
1645667400000|2022-02-24 01:50:00|7120.7|7114.7|7133.2|7127.2|7133.2|7127.2|7117.7|7111.7|125
1645667700000|2022-02-24 01:55:00|7132.7|7126.7|7123.7|7117.7|7134.7|7128.7|7120.7|7114.7|70
1645668000000|2022-02-24 02:00:00|7123.2|7117.2|7119.2|7113.2|7123.7|7117.7|7116.2|7110.2|32
1645668300000|2022-02-24 02:05:00|7118.7|7112.7|7122.2|7116.2|7122.2|7116.2|7115.7|7109.7|6
1645668600000|2022-02-24 02:10:00|7124.2|7118.2|7111.7|7105.7|7126.2|7120.2|7111.7|7105.7|51
1645668900000|2022-02-24 02:15:00|7110.7|7104.7|7121.7|7115.7|7124.7|7118.7|7110.7|7104.7|59
1645669200000|2022-02-24 02:20:00|7121.2|7115.2|7128.2|7122.2|7130.7|7124.7|7120.2|7114.2|42
1645669500000|2022-02-24 02:25:00|7128.7|7122.7|7132.7|7126.7|7137.2|7131.2|7128.7|7122.7|105
1645669800000|2022-02-24 02:30:00|7132.2|7126.2|7117.7|7111.7|7132.7|7126.7|7115.7|7109.7|106
1645670100000|2022-02-24 02:35:00|7118.2|7112.2|7129.2|7123.2|7130.2|7124.2|7113.7|7107.7|36
1645670400000|2022-02-24 02:40:00|7130.7|7124.7|7122.7|7116.7|7130.7|7124.7|7121.2|7115.2|45
1645670700000|2022-02-24 02:45:00|7123.2|7117.2|7126.7|7120.7|7130.2|7124.2|7122.7|7116.7|36
1645671000000|2022-02-24 02:50:00|7127.2|7121.2|7129.7|7123.7|7132.2|7126.2|7125.7|7119.7|32
1645671300000|2022-02-24 02:55:00|7130.2|7124.2|7133.7|7127.7|7134.2|7128.2|7124.2|7118.2|49
1645671600000|2022-02-24 03:00:00|7133.2|7127.2|7145.7|7139.7|7148.2|7142.2|7132.2|7126.2|295
1645671900000|2022-02-24 03:05:00|7145.2|7139.2|7163.2|7157.2|7163.2|7157.2|7140.2|7134.2|184
1645672200000|2022-02-24 03:10:00|7161.7|7155.7|7171.2|7165.2|7173.7|7167.7|7161.2|7155.2|128
1645672500000|2022-02-24 03:15:00|7171.7|7165.7|7187.7|7181.7|7192.7|7186.7|7171.2|7165.2|194
1645672800000|2022-02-24 03:20:00|7188.2|7182.2|7159.2|7153.2|7188.7|7182.7|7158.7|7152.7|268
1645673100000|2022-02-24 03:25:00|7158.7|7152.7|7182.2|7176.2|7183.2|7177.2|7158.7|7152.7|145
1645673400000|2022-02-24 03:30:00|7181.7|7175.7|7194.2|7188.2|7194.7|7188.7|7179.2|7173.2|271
1645673700000|2022-02-24 03:35:00|7195.2|7189.2|7201.7|7195.7|7214.7|7208.7|7193.7|7187.7|226
1645674000000|2022-02-24 03:40:00|7201.2|7195.2|7222.2|7216.2|7223.2|7217.2|7198.7|7192.7|185
1645674300000|2022-02-24 03:45:00|7221.7|7215.7|7255.7|7249.7|7255.7|7249.7|7221.2|7215.2|277
1645674600000|2022-02-24 03:50:00|7259.2|7253.2|7252.2|7246.2|7261.2|7255.2|7237.2|7231.2|193
1645674900000|2022-02-24 03:55:00|7251.7|7245.7|7283.7|7277.7|7285.7|7279.7|7251.7|7245.7|355
1645675200000|2022-02-24 04:00:00|7283.2|7277.2|7283.7|7277.7|7302.7|7296.7|7281.7|7275.7|354
1645675500000|2022-02-24 04:05:00|7283.2|7277.2|7266.2|7260.2|7290.7|7284.7|7257.7|7251.7|303
1645675800000|2022-02-24 04:10:00|7266.7|7260.7|7256.2|7250.2|7272.2|7266.2|7250.2|7244.2|188
1645676100000|2022-02-24 04:15:00|7256.7|7250.7|7258.7|7252.7|7268.7|7262.7|7256.2|7250.2|114
1645676400000|2022-02-24 04:20:00|7258.2|7252.2|7271.7|7265.7|7277.2|7271.2|7256.7|7250.7|119
1645676700000|2022-02-24 04:25:00|7271.2|7265.2|7285.2|7279.2|7300.7|7294.7|7270.2|7264.2|249
1645677000000|2022-02-24 04:30:00|7285.7|7279.7|7275.2|7269.2|7294.7|7288.7|7274.7|7268.7|71
1645677300000|2022-02-24 04:35:00|7273.7|7267.7|7265.7|7259.7|7285.2|7279.2|7255.7|7249.7|273
1645677600000|2022-02-24 04:40:00|7264.2|7258.2|7236.7|7230.7|7267.2|7261.2|7229.7|7223.7|223
1645677900000|2022-02-24 04:45:00|7237.2|7231.2|7246.2|7240.2|7252.7|7246.7|7237.2|7231.2|156
1645678200000|2022-02-24 04:50:00|7244.7|7238.7|7221.2|7215.2|7246.7|7240.7|7212.2|7206.2|199
1645678500000|2022-02-24 04:55:00|7221.7|7215.7|7236.7|7230.7|7236.7|7230.7|7218.7|7212.7|106
1645678800000|2022-02-24 05:00:00|7237.2|7231.2|7240.7|7234.7|7242.2|7236.2|7235.2|7229.2|135
1645679100000|2022-02-24 05:05:00|7242.2|7236.2|7247.2|7241.2|7248.2|7242.2|7232.7|7226.7|229
1645679400000|2022-02-24 05:10:00|7246.7|7240.7|7246.7|7240.7|7248.2|7242.2|7233.7|7227.7|41
1645679700000|2022-02-24 05:15:00|7247.2|7241.2|7268.7|7262.7|7272.7|7266.7|7243.7|7237.7|103
1645680000000|2022-02-24 05:20:00|7269.7|7263.7|7290.7|7284.7|7293.7|7287.7|7269.7|7263.7|107
1645680300000|2022-02-24 05:25:00|7288.2|7282.2|7280.2|7274.2|7294.7|7288.7|7278.2|7272.2|84
1645680600000|2022-02-24 05:30:00|7279.7|7273.7|7288.7|7282.7|7300.7|7294.7|7279.2|7273.2|148
1645680900000|2022-02-24 05:35:00|7289.2|7283.2|7296.7|7290.7|7298.7|7292.7|7277.7|7271.7|160
1645681200000|2022-02-24 05:40:00|7297.7|7291.7|7320.7|7314.7|7322.2|7316.2|7294.7|7288.7|236
1645681500000|2022-02-24 05:45:00|7319.7|7313.7|7329.7|7323.7|7334.7|7328.7|7313.7|7307.7|199
1645681800000|2022-02-24 05:50:00|7330.2|7324.2|7342.2|7336.2|7351.7|7345.7|7326.7|7320.7|171
1645682100000|2022-02-24 05:55:00|7341.7|7335.7|7341.2|7335.2|7342.7|7336.7|7333.7|7327.7|87
1645682400000|2022-02-24 06:00:00|7341.7|7335.7|7332.7|7326.7|7342.2|7336.2|7319.7|7313.2|125
1645682700000|2022-02-24 06:05:00|7332.2|7326.2|7316.2|7310.2|7332.2|7326.2|7310.2|7304.2|72
1645683000000|2022-02-24 06:10:00|7315.7|7309.7|7321.7|7315.7|7327.7|7321.7|7313.7|7307.2|134
1645683300000|2022-02-24 06:15:00|7322.2|7316.2|7318.7|7312.7|7331.7|7325.7|7318.6|7312.6|117
1645683600000|2022-02-24 06:20:00|7319.2|7313.2|7332.2|7326.2|7332.2|7326.2|7318.7|7312.7|83
1645683900000|2022-02-24 06:25:00|7329.7|7323.7|7338.2|7332.2|7342.2|7336.2|7328.7|7322.7|105
1645684200000|2022-02-24 06:30:00|7338.7|7332.7|7341.2|7335.2|7348.2|7342.2|7336.2|7330.2|66
1645684500000|2022-02-24 06:35:00|7342.2|7336.2|7368.7|7362.7|7369.7|7363.7|7342.2|7336.2|103
1645684800000|2022-02-24 06:40:00|7369.7|7363.7|7353.2|7347.2|7370.2|7364.2|7352.7|7346.7|110
1645685100000|2022-02-24 06:45:00|7353.7|7347.7|7351.2|7345.2|7357.2|7351.2|7340.7|7334.7|173
1645685400000|2022-02-24 06:50:00|7350.7|7344.7|7357.7|7351.7|7359.7|7353.7|7350.2|7344.2|116
1645685700000|2022-02-24 06:55:00|7358.2|7352.2|7366.7|7360.7|7366.7|7360.7|7349.2|7343.2|150
1645686000000|2022-02-24 07:00:00|7365.7|7359.7|7343.7|7337.7|7379.7|7373.7|7343.7|7337.7|381
1645686300000|2022-02-24 07:05:00|7341.1|7335.1|7344.1|7338.1|7354.7|7348.7|7338.7|7332.7|204
1645686600000|2022-02-24 07:10:00|7341.6|7335.6|7348.6|7342.6|7349.1|7343.1|7339.6|7333.6|103
1645686900000|2022-02-24 07:15:00|7346.6|7340.6|7346.1|7340.1|7348.1|7342.1|7338.6|7332.6|126
1645687200000|2022-02-24 07:20:00|7345.6|7339.6|7355.6|7349.6|7366.6|7360.6|7345.6|7339.6|144
1645687500000|2022-02-24 07:25:00|7356.1|7350.1|7396.6|7390.6|7397.7|7391.7|7354.6|7348.6|344
1645687800000|2022-02-24 07:30:00|7397.1|7391.1|7443.6|7437.6|7460.6|7454.1|7396.1|7390.1|456
1645688100000|2022-02-24 07:35:00|7446.6|7440.6|7436.7|7430.7|7460.1|7454.1|7414.1|7408.1|303
1645688400000|2022-02-24 07:40:00|7437.2|7431.2|7431.6|7425.6|7449.6|7443.6|7426.2|7420.2|321
1645688700000|2022-02-24 07:45:00|7432.1|7426.1|7436.2|7430.2|7436.7|7430.7|7424.7|7418.7|133
1645689000000|2022-02-24 07:50:00|7437.2|7431.2|7438.6|7432.6|7454.6|7448.6|7436.7|7430.7|164
1645689300000|2022-02-24 07:55:00|7438.2|7432.2|7453.7|7447.7|7453.7|7447.7|7431.1|7425.1|287
1645689600000|2022-02-24 08:00:00|7453.2|7447.2|7459.6|7453.6|7460.6|7454.6|7449.6|7443.6|212
1645689900000|2022-02-24 08:05:00|7460.1|7454.1|7463.1|7453.1|7465.6|7455.6|7460.1|7450.6|426239
1645691400000|2022-02-24 08:30:00|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|7461.7|7455.7|191372
1645691700000|2022-02-24 08:35:00|||||||||12390178
1645692000000|2022-02-24 08:40:00|||||||||7308493
1645692600000|2022-02-24 08:50:00|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|7461.6|7455.6|476938
1645692900000|2022-02-24 08:55:00|||||||||3298251
1645702800000|2022-02-24 11:40:00|7449.7|7443.7|7427.1|7421.1|7450.6|7444.6|7420.2|7414.2|26714
1645703100000|2022-02-24 11:45:00|7424.2|7418.2|7420.2|7414.2|7452.1|7446.1|7415.2|7409.2|489
1645703400000|2022-02-24 11:50:00|7419.7|7413.7|7420.7|7414.7|7442.1|7436.1|7388.7|7382.7|80978
1645703700000|2022-02-24 11:55:00|7420.6|7414.6|7410.2|7395.2|7420.6|7414.6|7390.6|7380.7|217
1645704000000|2022-02-24 12:00:00|7403.7|7397.7|7422.6|7407.6|7444.1|7431.6|7403.7|7395.2|310
1645704300000|2022-02-24 12:05:00|7421.1|7406.1|7437.1|7422.1|7437.1|7422.1|7401.7|7393.2|28131
1645704600000|2022-02-24 12:10:00|7430.1|7424.1|7438.6|7428.6|7444.2|7438.1|7422.1|7410.1|393883
1645704900000|2022-02-24 12:15:00|7436.1|7430.1|7461.8|7455.8|7461.8|7455.8|7435.1|7428.6|57407
1645705200000|2022-02-24 12:20:00|7459.8|7453.8|7458.8|7452.8|7460.8|7454.8|7458.8|7452.8|388
1645705500000|2022-02-24 12:25:00|7459.8|7453.8|7434.1|7419.1|7463.3|7455.8|7432.1|7417.1|5967537
1645705800000|2022-02-24 12:30:00|7434.6|7419.6|7410.6|7404.6|7440.2|7429.6|7402.6|7396.6|2670696
1645706100000|2022-02-24 12:35:00|7412.6|7406.6|7394.1|7388.1|7412.6|7406.6|7391.1|7385.1|123375
1645706400000|2022-02-24 12:40:00|7394.6|7388.6|7357.2|7351.2|7395.1|7389.1|7354.7|7348.7|411
1645706700000|2022-02-24 12:45:00|7359.1|7353.1|7399.6|7393.6|7403.6|7397.2|7354.7|7348.7|263
1645707000000|2022-02-24 12:50:00|7399.1|7393.1|7400.1|7394.1|7404.6|7398.1|7394.6|7388.6|141
1645707300000|2022-02-24 12:55:00|7399.1|7393.1|7420.1|7414.1|7427.6|7421.1|7398.6|7392.6|97013
1645707600000|2022-02-24 13:00:00|7421.6|7411.6|7418.6|7412.6|7431.6|7425.6|7416.1|7408.6|272
1645707900000|2022-02-24 13:05:00|7419.1|7413.1|7416.1|7410.1|7426.1|7418.1|7409.1|7403.1|139
1645708200000|2022-02-24 13:10:00|7420.6|7414.6|7405.6|7399.6|7422.1|7416.1|7404.6|7398.6|159
1645708500000|2022-02-24 13:15:00|7406.1|7400.1|7401.6|7395.6|7411.6|7405.6|7385.1|7378.6|33334
1645708800000|2022-02-24 13:20:00|7402.1|7396.1|7417.1|7411.1|7418.1|7412.1|7400.6|7394.6|482
1645709100000|2022-02-24 13:25:00|7417.6|7411.6|7432.1|7426.1|7433.6|7427.6|7416.1|7410.1|397
1645709400000|2022-02-24 13:30:00|7431.6|7425.6|7413.6|7407.6|7432.6|7425.6|7412.1|7406.1|68928
1645709700000|2022-02-24 13:35:00|7413.1|7407.1|7394.2|7388.2|7413.6|7407.6|7388.2|7382.2|572
1645710000000|2022-02-24 13:40:00|7394.7|7388.7|7368.2|7362.2|7398.2|7392.2|7364.2|7358.2|433
1645713000000|2022-02-24 14:30:00|7356.7|7350.7|7343.7|7337.7|7384.7|7378.7|7230.7|7224.7|3369
1645713300000|2022-02-24 14:35:00|7329.7|7323.7|7312.7|7306.7|7402.7|7396.7|7309.2|7303.2|1689
1645713600000|2022-02-24 14:40:00|7309.2|7303.2|7249.1|7243.1|7314.7|7308.7|7217.6|7211.6|1812
1645713900000|2022-02-24 14:45:00|7250.1|7244.1|7260.1|7254.1|7282.6|7276.6|7233.1|7227.1|1578
1645714200000|2022-02-24 14:50:00|7258.1|7252.1|7230.6|7224.6|7273.1|7267.1|7228.6|7222.6|1081
1645714500000|2022-02-24 14:55:00|7229.1|7223.1|7280.1|7270.1|7280.1|7272.6|7219.6|7213.6|953
1645714800000|2022-02-24 15:00:00|7281.6|7275.6|7299.1|7293.1|7305.1|7299.1|7262.6|7256.6|916
1645715100000|2022-02-24 15:05:00|7300.1|7294.1|7322.6|7316.6|7363.6|7357.6|7297.6|7291.6|769
1645715400000|2022-02-24 15:10:00|7323.1|7317.1|7362.1|7356.1|7369.6|7363.6|7323.1|7317.1|652
1645715700000|2022-02-24 15:15:00|7363.6|7357.6|7333.6|7327.6|7363.6|7357.6|7329.6|7323.6|944
1645716000000|2022-02-24 15:20:00|7336.1|7330.1|7325.6|7319.6|7355.6|7349.6|7315.6|7309.6|416
1645716300000|2022-02-24 15:25:00|7325.1|7319.1|7307.6|7301.6|7325.6|7319.6|7298.6|7292.6|344
1645716600000|2022-02-24 15:30:00|7307.1|7301.1|7337.1|7331.1|7344.1|7338.1|7307.1|7301.1|474
1645716900000|2022-02-24 15:35:00|7337.6|7331.6|7347.6|7341.6|7371.6|7365.6|7330.6|7324.6|563
1645717200000|2022-02-24 15:40:00|7346.6|7340.6|7346.1|7340.1|7366.1|7360.1|7334.1|7328.1|637
1645717500000|2022-02-24 15:45:00|7347.1|7341.1|7326.1|7320.1|7357.6|7351.6|7325.6|7319.6|357
1645717800000|2022-02-24 15:50:00|7326.6|7320.6|7317.1|7311.1|7337.6|7331.6|7315.1|7309.1|448
1645718100000|2022-02-24 15:55:00|7316.6|7310.6|7318.6|7312.6|7321.1|7315.1|7304.1|7298.1|376
1645718400000|2022-02-24 16:00:00|7319.1|7313.1|7326.6|7320.6|7344.6|7338.6|7318.6|7312.6|443
1645718700000|2022-02-24 16:05:00|7326.1|7320.1|7319.1|7313.1|7337.6|7331.6|7314.6|7308.6|469
1645719000000|2022-02-24 16:10:00|7317.1|7311.1|7307.1|7301.1|7317.1|7311.1|7304.6|7298.6|689
1645719300000|2022-02-24 16:15:00|7307.6|7301.6|7307.5|7301.5|7321.6|7315.6|7305|7299|376
1645719600000|2022-02-24 16:20:00|7308.5|7302.5|7293|7287|7308.5|7302.5|7282.5|7276.5|1121
1645719900000|2022-02-24 16:25:00|7292.5|7286.5|7297.6|7291.6|7302.1|7296.1|7288.5|7282.5|1067
1645720200000|2022-02-24 16:30:00|7296.1|7290.1|7297.6|7291.6|7313.1|7307.1|7292.1|7286.1|416
1645720500000|2022-02-24 16:35:00|7299.6|7293.6|7292.5|7286.5|7301.6|7295.6|7282.1|7276.1|273
1645720800000|2022-02-24 16:40:00|7293|7287|7243.6|7237.6|7293|7287|7216.6|7210.6|928
1645721100000|2022-02-24 16:45:00|7242.6|7236.6|7234.6|7228.6|7256.6|7250.6|7225.1|7219.1|139127
1645721400000|2022-02-24 16:50:00|7235.1|7229.1|7240.6|7234.6|7262.6|7256.6|7228.6|7222.6|399
1645721700000|2022-02-24 16:55:00|7241.6|7235.6|7253.6|7247.6|7256.6|7250.6|7237.6|7231.6|319
1645722000000|2022-02-24 17:00:00|7253.1|7247.1|7232.1|7226.1|7253.6|7247.6|7229.6|7223.6|283
1645722300000|2022-02-24 17:05:00|7232.6|7226.6|7247.1|7241.1|7252.1|7246.1|7228.6|7222.6|408
1645722600000|2022-02-24 17:10:00|7246.6|7240.6|7257.1|7251.1|7270.1|7264.1|7238.6|7232.6|567
1645722900000|2022-02-24 17:15:00|7257.6|7251.6|7303.6|7297.6|7304.6|7298.6|7252.1|7246.1|791
1645723200000|2022-02-24 17:20:00|7301.1|7295.1|7293.1|7287.1|7308.1|7302.1|7285.1|7279.1|275
1645723500000|2022-02-24 17:25:00|7293.6|7287.6|7297.1|7291.1|7303.1|7297.1|7286.1|7280.1|391
1645723800000|2022-02-24 17:30:00|7299.1|7293.1|7276.1|7270.1|7301.1|7295.1|7275.1|7269.1|328
1645724100000|2022-02-24 17:35:00|7274.1|7268.1|7286.6|7280.6|7288.1|7282.1|7260.1|7254.1|268
1645724400000|2022-02-24 17:40:00|7286.1|7280.1|7285.1|7279.1|7287.1|7281.1|7273.6|7267.6|381
1645724700000|2022-02-24 17:45:00|7284.6|7278.6|7297.1|7291.1|7297.1|7291.1|7283.6|7277.6|255
1645725000000|2022-02-24 17:50:00|7298.1|7292.1|7301.1|7295.1|7305.1|7299.1|7294.6|7288.6|329
1645725300000|2022-02-24 17:55:00|7302.6|7296.6|7301.1|7295.1|7308.6|7302.6|7297.6|7291.6|380
1645725600000|2022-02-24 18:00:00|7300.6|7294.6|7295.6|7289.6|7307.6|7301.6|7291.1|7285.1|722
1645725900000|2022-02-24 18:05:00|7296.1|7290.1|7287.1|7281.1|7307.1|7301.1|7286.6|7280.6|449
1645726200000|2022-02-24 18:10:00|7288.1|7282.1|7270.1|7264.1|7288.1|7282.1|7267.1|7261.1|844
1645726500000|2022-02-24 18:15:00|7270.6|7264.6|7278.1|7272.1|7280.1|7274.1|7269.6|7263.6|390
1645726800000|2022-02-24 18:20:00|7278.6|7272.6|7256.6|7250.6|7279.1|7273.1|7249.1|7243.1|510
1645727100000|2022-02-24 18:25:00|7256.1|7250.1|7240.6|7234.6|7271.1|7265.1|7239.6|7233.6|670
1645727400000|2022-02-24 18:30:00|7241.1|7235.1|7236.1|7230.1|7250.1|7244.1|7234.6|7228.6|640
1645727700000|2022-02-24 18:35:00|7235.6|7229.6|7225.6|7219.6|7236.6|7230.6|7222.1|7216.1|333
1645728000000|2022-02-24 18:40:00|7229.1|7223.1|7236.5|7230.5|7241.5|7235.5|7221.6|7215.6|388
1645728300000|2022-02-24 18:45:00|7237|7231|7238.5|7232.5|7241|7235|7232.5|7226.5|342
1645728600000|2022-02-24 18:50:00|7238|7232|7195.5|7189.5|7241|7235|7194.5|7188.5|525
1645728900000|2022-02-24 18:55:00|7196.5|7190.5|7198.5|7192.5|7218|7212|7190|7184|801
1645729200000|2022-02-24 19:00:00|7199|7193|7192.5|7186.5|7220.5|7214.5|7190.5|7184.5|653
1645729500000|2022-02-24 19:05:00|7192|7186|7178.5|7172.5|7193|7187|7174.5|7168.5|709
1645729800000|2022-02-24 19:10:00|7179.5|7173.5|7205|7199|7205.5|7199.5|7178|7172|1885
1645730100000|2022-02-24 19:15:00|7203|7197|7190.5|7184.5|7215|7209|7188.5|7182.5|1069
1645750800000|2022-02-25 01:00:00|7241.9|7235.9|7245.9|7239.9|7252.4|7246.4|7223.9|7217.9|523
1645751100000|2022-02-25 01:05:00|7245.4|7239.4|7271.4|7265.4|7271.4|7265.4|7238.9|7232.9|234
1645751400000|2022-02-25 01:10:00|7271.9|7265.9|7284.9|7278.9|7286.4|7280.4|7268.4|7262.4|177
1645751700000|2022-02-25 01:15:00|7287.4|7281.4|7286.9|7280.9|7306.4|7300.4|7283.9|7277.9|322
1645752000000|2022-02-25 01:20:00|7287.4|7281.4|7288.4|7282.4|7294.4|7288.4|7282.9|7276.9|57
1645752300000|2022-02-25 01:25:00|7287.9|7281.9|7291.4|7285.4|7299.4|7293.4|7286.9|7280.9|301
1645752600000|2022-02-25 01:30:00|7291.9|7285.9|7284.4|7278.4|7294.4|7288.4|7278.4|7272.4|45
1645752900000|2022-02-25 01:35:00|7283.9|7277.9|7293.9|7287.9|7293.9|7287.9|7280.9|7274.9|72
1645753200000|2022-02-25 01:40:00|7293.4|7287.4|7282.9|7276.9|7293.9|7287.9|7282.9|7276.9|62
1645753500000|2022-02-25 01:45:00|7283.4|7277.4|7270.4|7264.4|7285.9|7279.9|7265.4|7259.4|155
1645753800000|2022-02-25 01:50:00|7269.4|7263.4|7268.4|7262.4|7272.9|7266.9|7264.9|7258.9|223
1645754100000|2022-02-25 01:55:00|7269.4|7263.4|7273.4|7267.4|7273.9|7267.9|7265.4|7259.4|88
1645754400000|2022-02-25 02:00:00|7274.4|7268.4|7266.9|7260.9|7275.8|7269.8|7266.9|7260.9|19
1645754700000|2022-02-25 02:05:00|7266.4|7260.4|7269.8|7263.8|7275.3|7269.3|7266.3|7260.3|59
1645755000000|2022-02-25 02:10:00|7268.8|7262.8|7273.8|7267.8|7275.3|7269.3|7265.8|7259.8|13
1645755300000|2022-02-25 02:15:00|7274.3|7268.3|7294.8|7288.8|7295.8|7289.8|7274.3|7268.3|33
1645755600000|2022-02-25 02:20:00|7295.3|7289.3|7284.3|7278.3|7297.3|7291.3|7280.8|7274.8|51
1645755900000|2022-02-25 02:25:00|7283.8|7277.8|7292.8|7286.8|7295.3|7289.3|7283.8|7277.8|56
1645756200000|2022-02-25 02:30:00|7293.3|7287.3|7279.3|7273.3|7295.8|7289.8|7279.3|7273.3|113
1645756500000|2022-02-25 02:35:00|7279.8|7273.8|7267.3|7261.3|7280.8|7274.8|7267.3|7261.3|43
1645756800000|2022-02-25 02:40:00|7266.8|7260.8|7252.3|7246.3|7270.3|7264.3|7251.8|7245.8|102
1645757100000|2022-02-25 02:45:00|7256.8|7250.8|7249.3|7243.3|7265.3|7259.3|7242.8|7236.8|105
1645757400000|2022-02-25 02:50:00|7248.8|7242.8|7236.8|7230.8|7248.8|7242.8|7233.3|7227.3|81
1645757700000|2022-02-25 02:55:00|7237.3|7231.3|7236.3|7230.3|7241.8|7235.8|7235.8|7229.8|107
1645758000000|2022-02-25 03:00:00|7233.3|7227.3|7231.8|7225.8|7240.3|7234.3|7216.3|7210.3|137
1645758300000|2022-02-25 03:05:00|7232.8|7226.8|7231.3|7225.3|7236.8|7230.8|7227.8|7221.8|16
1645758600000|2022-02-25 03:10:00|7230.8|7224.8|7231.3|7225.3|7242.3|7236.3|7228.3|7222.3|33
1645758900000|2022-02-25 03:15:00|7229.8|7223.8|7245.3|7239.3|7247.3|7241.3|7229.8|7223.8|22
1645759200000|2022-02-25 03:20:00|7244.8|7238.8|7245.8|7239.8|7246.8|7240.8|7235.3|7229.3|22
1645759500000|2022-02-25 03:25:00|7245.3|7239.3|7237.8|7231.8|7245.3|7239.3|7235.8|7229.8|11
1645759800000|2022-02-25 03:30:00|7238.3|7232.3|7246.8|7240.8|7247.3|7241.3|7236.8|7230.8|32
1645760100000|2022-02-25 03:35:00|7245.8|7239.8|7251.8|7245.8|7253.3|7247.3|7242.8|7236.8|57
1645760400000|2022-02-25 03:40:00|7251.3|7245.3|7258.3|7252.3|7259.8|7253.8|7250.8|7244.8|53
1645760700000|2022-02-25 03:45:00|7261.3|7255.3|7261.8|7255.8|7262.2|7256.2|7258.3|7252.3|21
1645761000000|2022-02-25 03:50:00|7266.2|7260.2|7244.7|7238.7|7266.2|7260.2|7241.2|7235.2|37
1645761300000|2022-02-25 03:55:00|7244.2|7238.2|7251.7|7245.7|7251.7|7245.7|7244.2|7238.2|4
1645761600000|2022-02-25 04:00:00|7251.2|7245.2|7250.7|7244.7|7253.2|7247.2|7244.7|7238.7|11
1645761900000|2022-02-25 04:05:00|7249.7|7243.7|7249.7|7243.7|7251.7|7245.7|7245.2|7239.2|11
1645762200000|2022-02-25 04:10:00|7249.2|7243.2|7243.7|7237.7|7249.2|7243.2|7241.2|7235.2|9
1645762500000|2022-02-25 04:15:00|7242.7|7236.7|7235.7|7229.7|7243.7|7237.7|7234.2|7228.2|20
1645762800000|2022-02-25 04:20:00|7235.2|7229.2|7232.7|7226.7|7237.2|7231.2|7232.7|7226.7|31
1645763100000|2022-02-25 04:25:00|7232.2|7226.2|7233.2|7227.2|7235.2|7229.2|7229.2|7223.2|14
1645763400000|2022-02-25 04:30:00|7233.7|7227.7|7226.2|7220.2|7233.7|7227.7|7225.2|7219.2|20
1645763700000|2022-02-25 04:35:00|7225.7|7219.7|7223.7|7217.7|7226.7|7220.7|7222.2|7216.2|13
1645764000000|2022-02-25 04:40:00|7224.2|7218.2|7223.2|7217.2|7226.7|7220.7|7222.2|7216.2|8
1645764300000|2022-02-25 04:45:00|7222.2|7216.2|7226.2|7220.2|7227.2|7221.2|7222.2|7216.2|1
1645764600000|2022-02-25 04:50:00|7225.7|7219.7|7229.2|7223.2|7229.2|7223.2|7224.7|7218.7|8
1645764900000|2022-02-25 04:55:00|7230.7|7224.7|7240.2|7234.2|7242.2|7236.2|7230.7|7224.7|34
1645765200000|2022-02-25 05:00:00|7240.7|7234.7|7243.2|7237.2|7244.2|7238.2|7237.7|7231.7|11
1645765500000|2022-02-25 05:05:00|7242.7|7236.7|7238.2|7232.2|7243.2|7237.2|7237.2|7231.2|1
1645765800000|2022-02-25 05:10:00|7237.7|7231.7|7228.6|7222.6|7237.7|7231.7|7226.6|7220.6|9
1645766100000|2022-02-25 05:15:00|7229.1|7223.1|7229.1|7223.1|7231.6|7225.6|7225.1|7219.1|5
1645766400000|2022-02-25 05:20:00|7225.6|7219.6|7226.1|7220.1|7228.1|7222.1|7221.1|7215.1|16
1645766700000|2022-02-25 05:25:00|7226.6|7220.6|7226.1|7220.1|7227.6|7221.6|7226.1|7220.1|1
1645767000000|2022-02-25 05:30:00|7225.6|7219.6|7224.1|7218.1|7228.6|7222.6|7214.2|7208.2|81
1645767300000|2022-02-25 05:35:00|7224.6|7218.6|7223.6|7217.6|7225.6|7219.6|7216.1|7210.1|12
1645767600000|2022-02-25 05:40:00|7224.6|7218.6|7219.6|7213.6|7231.1|7225.1|7216.6|7210.6|29
1645767900000|2022-02-25 05:45:00|7220.6|7214.6|7226.1|7220.1|7232.6|7226.6|7215.6|7209.6|17
1645768200000|2022-02-25 05:50:00|7225.6|7219.6|7228.6|7222.6|7232.6|7226.6|7222.1|7216.1|14
1645768500000|2022-02-25 05:55:00|7230.6|7224.6|7221.6|7215.6|7230.6|7224.6|7217.6|7211.6|15
1645768800000|2022-02-25 06:00:00|7224.6|7218.6|7222.6|7216.6|7226.6|7220.6|7215.1|7209.1|30
1645769100000|2022-02-25 06:05:00|7222.1|7216.1|7210.6|7204.6|7222.1|7216.1|7207.6|7201.6|47
1645769400000|2022-02-25 06:10:00|7210.1|7204.1|7226.1|7220.1|7229.1|7223.1|7206.6|7200.6|52
1645769700000|2022-02-25 06:15:00|7225.6|7219.6|7230.6|7224.6|7239.6|7233.6|7221.6|7215.6|18
1645770000000|2022-02-25 06:20:00|7228.6|7222.6|7231.1|7225.1|7231.1|7225.1|7226.1|7220.1|32
1645770300000|2022-02-25 06:25:00|7233.1|7227.1|7232|7226|7239.1|7233.1|7229.6|7223.6|41
1645770600000|2022-02-25 06:30:00|7232.5|7226.5|7230.5|7224.5|7238.5|7232.5|7229|7223|20
1645770900000|2022-02-25 06:35:00|7229|7223|7215.5|7209.5|7231|7225|7212.5|7206.5|44
1645771200000|2022-02-25 06:40:00|7214.5|7208.5|7216.5|7210.5|7221|7215|7213|7207|14
1645771500000|2022-02-25 06:45:00|7218|7212|7225|7219|7225|7219|7216|7210|16
1645771800000|2022-02-25 06:50:00|7224.5|7218.5|7244|7238|7246|7240|7223|7217|31
1645772100000|2022-02-25 06:55:00|7243.5|7237.5|7249.5|7243.5|7250.5|7244.5|7240|7234|37
1645772400000|2022-02-25 07:00:00|7249|7243|7243.5|7237.5|7253|7247|7239.5|7233.5|124
1645772700000|2022-02-25 07:05:00|7244|7238|7246|7240|7246|7240|7237|7231|12
1645773000000|2022-02-25 07:10:00|7245|7239|7248|7242|7258|7252|7241.5|7235.5|36
1645773300000|2022-02-25 07:15:00|7247.5|7241.5|7248|7242|7254.5|7248.5|7243.5|7237.5|31
1645773600000|2022-02-25 07:20:00|7246|7240|7254|7248|7254.5|7248.5|7246|7240|16
1645773900000|2022-02-25 07:25:00|7252|7246|7241.5|7235.5|7252|7246|7238|7232|16
1645774200000|2022-02-25 07:30:00|7242|7236|7254.4|7248.4|7260.9|7254.9|7242|7236|109
1645774500000|2022-02-25 07:35:00|7255.9|7249.9|7248.4|7242.4|7256.9|7250.9|7247.4|7241.4|12
1645774800000|2022-02-25 07:40:00|7250.9|7244.9|7249.9|7243.9|7253.9|7247.9|7242.9|7236.9|56
1645775100000|2022-02-25 07:45:00|7250.9|7244.9|7254.4|7248.4|7260.9|7254.9|7250.9|7244.9|11
1645775400000|2022-02-25 07:50:00|7254.9|7248.9|7241.9|7235.9|7254.9|7248.9|7241.9|7235.9|6
1645775700000|2022-02-25 07:55:00|7239.4|7233.4|7235.4|7229.4|7240.9|7234.9|7231.9|7225.9|52
1645776000000|2022-02-25 08:00:00|7235.9|7229.9|7241.4|7235.4|7249.4|7243.4|7231.9|7225.9|43
1645776300000|2022-02-25 08:05:00|7240.9|7234.9|7231.9|7225.9|7246.9|7240.9|7229.9|7223.9|59
1645776600000|2022-02-25 08:10:00|7232.4|7226.4|7232.4|7226.4|7236.9|7230.9|7226.9|7220.9|36
1645776900000|2022-02-25 08:15:00|7231.4|7225.4|7226.9|7220.9|7231.4|7225.4|7219.4|7213.4|72
1645777200000|2022-02-25 08:20:00|7226.4|7220.4|7208.9|7202.9|7226.4|7220.4|7207.9|7201.9|78
1645777500000|2022-02-25 08:25:00|7208.4|7202.4|7216.4|7210.4|7221.9|7215.9|7199.4|7193.4|143
1645777800000|2022-02-25 08:30:00|7215.9|7209.9|7188.9|7182.9|7216.4|7210.4|7187.4|7181.4|283
1645778100000|2022-02-25 08:35:00|7188.4|7182.4|7170.8|7164.8|7188.9|7182.9|7148.3|7142.3|196
1645778400000|2022-02-25 08:40:00|7172.3|7166.3|7055.9|7049.9|7182.8|7176.8|7055.4|7049.4|341
1645778700000|2022-02-25 08:45:00|7055.4|7049.4|7003.4|6993.4|7055.4|7049.4|6975.9|6969.9|643
1645779000000|2022-02-25 08:50:00|7003.9|6993.9|7097.8|7091.8|7116.8|7110.8|7000.9|6992.9|535
1645779300000|2022-02-25 08:55:00|7104.3|7089.3|7092.8|7086.8|7104.3|7095.8|7091.8|7085.8|46
1645779600000|2022-02-25 09:00:00|7093.8|7087.8|7084.3|7074.3|7099.3|7093.3|7082.8|7072.8|69
1645779900000|2022-02-25 09:05:00|7079.3|7069.3|7073.3|7067.3|7079.8|7069.8|7059.3|7052.8|59
1645780200000|2022-02-25 09:10:00|7073.8|7063.8|7100.8|7094.8|7100.8|7094.8|7070.3|7061.8|149
1645780500000|2022-02-25 09:15:00|7101.3|7095.3|7079.3|7069.3|7101.8|7095.8|7078.3|7069.3|130
1645780800000|2022-02-25 09:20:00|7076.3|7070.3|7034.3|7024.3|7079.3|7070.3|7029.4|7023.4|219
1645781100000|2022-02-25 09:25:00|7036.3|7028.3|7011.8|7001.8|7041.3|7035.3|7008.3|7000.8|103
1645781400000|2022-02-25 09:30:00|7016.3|7010.3|7029.3|7023.3|7056.8|7048.8|7016.3|7008.8|304
1645781700000|2022-02-25 09:35:00|7029.8|7023.8|7042.3|7036.3|7045.3|7039.3|7026.3|7020.3|18
1645782000000|2022-02-25 09:40:00|7039.3|7033.3|7045.8|7039.8|7046.8|7040.8|7038.3|7031.3|29
1645782300000|2022-02-25 09:45:00|7046.3|7040.3|7055.3|7049.3|7061.8|7055.8|7044.8|7038.8|194
1645782600000|2022-02-25 09:50:00|7054.3|7048.3|7052.8|7046.8|7057.8|7051.8|7045.8|7039.8|66
1645782900000|2022-02-25 09:55:00|7052.3|7046.3|7053.3|7047.3|7060.8|7054.8|7051.3|7042.8|46
1645783200000|2022-02-25 10:00:00|7053.8|7047.8|7052.8|7046.8|7056.3|7050.3|7039.8|7033.8|135
1645783500000|2022-02-25 10:05:00|7052.3|7046.3|7057.8|7051.8|7061.8|7055.8|7040.8|7034.8|93
1645783800000|2022-02-25 10:10:00|7058.3|7052.3|7046.3|7040.3|7058.3|7052.3|7044.8|7038.8|46
1645784100000|2022-02-25 10:15:00|7046.8|7040.8|7044.3|7038.3|7051.3|7045.3|7042.3|7036.3|32
1645784400000|2022-02-25 10:20:00|7044.8|7038.8|7048.8|7042.8|7049.3|7043.3|7042.8|7036.8|49
1645784700000|2022-02-25 10:25:00|7049.3|7043.3|7054.3|7048.3|7061.8|7055.8|7047.8|7041.8|91
1645785000000|2022-02-25 10:30:00|7053.3|7047.3|7027.8|7021.8|7057.3|7051.3|7027.8|7021.8|129
1645785300000|2022-02-25 10:35:00|7028.3|7022.3|7019.3|7009.3|7033.3|7027.3|7018.2|7009.3|57
1645785600000|2022-02-25 10:40:00|7019.2|7013.2|7035.2|7029.2|7035.7|7029.7|7018.2|7010.2|43
1645785900000|2022-02-25 10:45:00|7033.7|7027.7|7025.7|7019.7|7034.2|7028.2|7022.2|7014.2|43
1645786200000|2022-02-25 10:50:00|7027.2|7021.2|7036.2|7030.2|7040.2|7034.2|7027.2|7021.2|25
1645786500000|2022-02-25 10:55:00|7035.7|7029.7|7026.2|7020.2|7035.7|7029.7|7017.7|7011.7|58
1645786800000|2022-02-25 11:00:00|7025.7|7019.7|7020.7|7014.7|7026.2|7020.2|7012.7|7006.7|64
1645787100000|2022-02-25 11:05:00|7020.2|7014.2|7020.7|7014.7|7029.7|7023.7|7010.2|7004.2|134
1645787400000|2022-02-25 11:10:00|7020.2|7014.2|7035.2|7029.2|7035.7|7029.7|7018.2|7012.2|173
1645787700000|2022-02-25 11:15:00|7034.7|7028.7|7019.7|7013.7|7034.7|7028.7|7006.7|7000.7|148
1645788000000|2022-02-25 11:20:00|7019.2|7013.2|6983.2|6977.2|7020.7|7014.7|6981.7|6975.7|307
1645788300000|2022-02-25 11:25:00|6983.7|6977.7|6955.7|6949.7|6986.2|6980.2|6943.2|6937.2|299
1645788600000|2022-02-25 11:30:00|6952.7|6946.7|6984.6|6974.6|6985.6|6979.2|6952.7|6946.7|109
1645788900000|2022-02-25 11:35:00|6982.1|6976.1|7004.1|6998.1|7005.1|6999.1|6981.6|6975.1|67
1645789200000|2022-02-25 11:40:00|7004.6|6998.6|7012.1|7006.1|7012.1|7006.1|6996.1|6990.1|63
1645789500000|2022-02-25 11:45:00|7015.1|7009.1|7006.1|7000.1|7020.6|7014.1|7006.1|7000.1|146
1645789800000|2022-02-25 11:50:00|7004.6|6998.6|7001.1|6995.1|7007.6|7001.6|6986.6|6980.6|61
1645790100000|2022-02-25 11:55:00|7001.6|6995.6|7015.1|7009.1|7017.6|7010.1|6993.6|6987.6|72
1645790400000|2022-02-25 12:00:00|7014.6|7008.6|7018.6|7003.6|7022.6|7015.6|6992.1|6985.1|100
1645790700000|2022-02-25 12:05:00|7018.1|7003.1|7018.1|7012.1|7018.6|7012.1|7003.1|6992.6|65
1645791000000|2022-02-25 12:10:00|7017.6|7011.6|7016.6|7010.6|7021.1|7015.1|7012.1|7005.6|66
1645791300000|2022-02-25 12:15:00|7017.1|7011.1|7020.6|7014.6|7024.6|7018.6|7013.6|7007.6|181
1645791600000|2022-02-25 12:20:00|7020.1|7014.1|7038.1|7032.1|7045.1|7039.1|7020.1|7014.1|132
1645791900000|2022-02-25 12:25:00|7038.6|7032.6|7042.1|7036.1|7048.6|7042.6|7034.1|7028.1|78
1645792200000|2022-02-25 12:30:00|7042.6|7036.6|7040.1|7034.1|7044.1|7038.1|7028.1|7022.1|77
1645792500000|2022-02-25 12:35:00|7039.1|7033.1|7042.6|7036.6|7042.6|7036.6|7031.6|7025.6|97
1645792800000|2022-02-25 12:40:00|7043.6|7037.6|7035.1|7029.1|7046.1|7040.1|7019.1|7013.1|69
1645793100000|2022-02-25 12:45:00|7034.1|7028.1|7040.6|7034.6|7042.6|7036.6|7029.1|7023.1|119
1645793400000|2022-02-25 12:50:00|7041.6|7035.6|7029.6|7023.6|7044.6|7038.6|7028.6|7022.6|186
1645793700000|2022-02-25 12:55:00|7034.1|7028.1|7042|7036|7061.5|7055.5|7031.6|7025.6|895
1645794000000|2022-02-25 13:00:00|7041.5|7035.5|7083|7077|7088|7082|7037.5|7031.5|322
1645794300000|2022-02-25 13:05:00|7083.5|7077.5|7077|7071|7087|7081|7067|7061|113
1645794600000|2022-02-25 13:10:00|7077.5|7071.5|7054|7048|7079.5|7073.5|7046.5|7040.5|98
1645794900000|2022-02-25 13:15:00|7054.5|7048.5|7027|7021|7054.5|7048.5|7022|7016|298
1645795200000|2022-02-25 13:20:00|7026|7020|7043.5|7037.5|7049.5|7043|7026|7020|184
1645795500000|2022-02-25 13:25:00|7045|7039|7038|7028|7052|7046|7037|7028|80
1645795800000|2022-02-25 13:30:00|7037|7031|7038|7032|7046.5|7037|7028.5|7022.5|159
1645796100000|2022-02-25 13:35:00|7037.5|7031.5|7039|7033|7045|7039|7031|7025|240
1645796400000|2022-02-25 13:40:00|7038.5|7032.5|7054.5|7048.5|7054.5|7048.5|7035.5|7029.5|87
1645799400000|2022-02-25 14:30:00|7061.9|7055.9|7021.5|7015.5|7127|7121|7021.5|7015.5|2020
1645799700000|2022-02-25 14:35:00|7015|7009|6997.5|6991.5|7024|7018|6980.5|6974.5|1355
1645800000000|2022-02-25 14:40:00|6997|6991|6966|6960|6997|6991|6960|6954|1337
1645800300000|2022-02-25 14:45:00|6966.5|6960.5|6988.5|6982.5|7007|7001|6957.5|6951.5|1062
1645800600000|2022-02-25 14:50:00|6988|6982|6994|6988|7009.5|7003.5|6981|6975|1100
1645800900000|2022-02-25 14:55:00|6993.5|6987.5|6991|6985|6996|6990|6980.5|6974.5|788
1645801200000|2022-02-25 15:00:00|6990.5|6984.5|6997.5|6991.5|6998.5|6992.5|6965|6959|1051
1645801500000|2022-02-25 15:05:00|6997|6991|7000|6994|7000|6994|6981|6975|428
1645801800000|2022-02-25 15:10:00|6999.5|6993.5|7013.5|7007.5|7020.5|7014.5|6989.5|6983.5|594
1645802100000|2022-02-25 15:15:00|7013|7007|7003|6997|7016.5|7010.5|6994|6988|635
1645802400000|2022-02-25 15:20:00|7002.5|6996.5|6986|6980|7007.5|7001.5|6972|6966|760
1645802700000|2022-02-25 15:25:00|6986.5|6980.5|6993.5|6987.5|6997.5|6991.5|6982.5|6976.5|476
1645803000000|2022-02-25 15:30:00|6993|6987|6985|6979|6997.9|6991.9|6964.5|6958.5|602
1645803300000|2022-02-25 15:35:00|6984.5|6978.5|7009.9|7003.9|7011.9|7005.9|6982|6976|605
1645803600000|2022-02-25 15:40:00|7010.4|7004.4|6996.8|6990.8|7015.9|7009.9|6992.3|6986.3|544
1645803900000|2022-02-25 15:45:00|6996.3|6990.3|7003.8|6997.8|7008.8|7002.8|6992.3|6986.3|571
1645804200000|2022-02-25 15:50:00|7005.3|6999.3|6997.3|6991.3|7006.8|7000.8|6994.8|6988.8|530
1645804500000|2022-02-25 15:55:00|6997.8|6991.8|6988.8|6982.8|6997.8|6991.8|6983.3|6977.3|301
1645804800000|2022-02-25 16:00:00|6989.8|6983.8|6985.8|6979.8|6996.3|6990.3|6983.3|6977.3|256
1645805100000|2022-02-25 16:05:00|6985.3|6979.3|6976.8|6970.8|6991.3|6985.3|6976.3|6970.3|236
1645805400000|2022-02-25 16:10:00|6977.3|6971.3|6980.8|6974.8|6983.3|6977.3|6967.3|6961.3|371
1645805700000|2022-02-25 16:15:00|6981.3|6975.3|6968.8|6962.8|6981.3|6975.3|6962.8|6956.8|360
1645806000000|2022-02-25 16:20:00|6966.3|6960.3|6977.8|6971.8|6982.8|6976.8|6963.8|6957.8|283
1645806300000|2022-02-25 16:25:00|6977.3|6971.3|6971.3|6965.3|6977.3|6971.3|6964.3|6958.3|236
1645806600000|2022-02-25 16:30:00|6970.8|6964.8|6957.8|6951.8|6971.3|6965.3|6952.3|6946.3|525
1645806900000|2022-02-25 16:35:00|6957.3|6951.3|6907.9|6901.9|6958.3|6952.3|6907.9|6901.9|1012
1645807200000|2022-02-25 16:40:00|6907.4|6901.4|6901.4|6895.4|6918.4|6912.4|6890.4|6884.4|595
1645807500000|2022-02-25 16:45:00|6900.9|6894.9|6906.9|6900.9|6913.4|6907.4|6892.9|6886.9|604
1645807800000|2022-02-25 16:50:00|6905.9|6899.9|6906.4|6900.4|6909.9|6903.9|6901.4|6895.4|565
1645808100000|2022-02-25 16:55:00|6903.4|6897.4|6906.8|6900.8|6911.8|6905.8|6902.3|6896.3|391
1645808400000|2022-02-25 17:00:00|6906.3|6900.3|6891.4|6885.4|6906.3|6900.3|6891.4|6885.4|472
1645808700000|2022-02-25 17:05:00|6892.4|6886.4|6887.4|6881.4|6893.4|6887.4|6885.4|6879.4|556
1645809000000|2022-02-25 17:10:00|6887.9|6881.9|6871.9|6865.9|6887.9|6881.9|6870.4|6864.4|847
1645809300000|2022-02-25 17:15:00|6871.4|6865.4|6862.9|6856.9|6872.4|6866.4|6853.9|6847.9|405
1645809600000|2022-02-25 17:20:00|6865.9|6859.9|6862.4|6856.4|6872.4|6866.4|6861.4|6855.4|750
1645809900000|2022-02-25 17:25:00|6861.4|6855.4|6829.4|6823.4|6862.4|6856.4|6824.9|6818.9|1119
1645810200000|2022-02-25 17:30:00|6830.4|6824.4|6855.4|6849.4|6855.9|6849.9|6829.9|6823.9|398
1645810500000|2022-02-25 17:35:00|6855.9|6849.9|6854.8|6848.8|6855.9|6849.9|6842.4|6836.4|449
1645810800000|2022-02-25 17:40:00|6855.3|6849.3|6863.3|6857.3|6866.3|6860.3|6851.3|6845.3|931
1645811100000|2022-02-25 17:45:00|6864.3|6858.3|6864.3|6858.3|6866.3|6860.3|6857.8|6851.8|321
1645811400000|2022-02-25 17:50:00|6863.8|6857.8|6862.8|6856.8|6864.8|6858.8|6842.8|6836.8|382
1645811700000|2022-02-25 17:55:00|6862.7|6856.7|6877.2|6871.2|6877.2|6871.2|6862.2|6856.2|391
1645812000000|2022-02-25 18:00:00|6878.7|6872.7|6870.7|6864.7|6880.7|6874.7|6869.2|6863.2|379
1645812300000|2022-02-25 18:05:00|6871.2|6865.2|6896.7|6890.7|6896.7|6890.7|6869.2|6863.2|531
1645812600000|2022-02-25 18:10:00|6900.7|6894.7|6882.8|6876.8|6900.7|6894.7|6879.7|6873.7|330
1645812900000|2022-02-25 18:15:00|6882.7|6876.7|6884.8|6878.8|6886.3|6880.3|6871.8|6865.8|359
1645813200000|2022-02-25 18:20:00|6886.2|6880.2|6885.7|6879.7|6889.2|6883.2|6878.8|6872.8|390
1645813500000|2022-02-25 18:25:00|6883.7|6877.7|6889.2|6883.2|6890.2|6884.2|6878.2|6872.2|323
1645813800000|2022-02-25 18:30:00|6889.7|6883.7|6883.2|6877.2|6891.7|6885.7|6879.3|6873.3|424
1645814100000|2022-02-25 18:35:00|6882.2|6876.2|6877.2|6871.2|6884.2|6878.2|6870.2|6864.2|465
1645814400000|2022-02-25 18:40:00|6878.2|6872.2|6877.7|6871.7|6881.2|6875.2|6877.7|6871.7|678
1645814700000|2022-02-25 18:45:00|6878.2|6872.2|6889.7|6883.7|6889.7|6883.7|6877.2|6871.2|340
1645815000000|2022-02-25 18:50:00|6890.2|6884.2|6898.2|6892.2|6898.2|6892.2|6887.2|6881.2|699
1645815300000|2022-02-25 18:55:00|6897.2|6891.2|6912.2|6906.2|6918.1|6912.1|6897.2|6891.2|1118
1645815600000|2022-02-25 19:00:00|6913.6|6907.6|6925.7|6919.7|6929.7|6923.7|6912.2|6906.2|741
1645815900000|2022-02-25 19:05:00|6926.2|6920.2|6907.7|6901.7|6929.2|6923.2|6906.2|6900.2|703
1645816200000|2022-02-25 19:10:00|6906.7|6900.7|6890.6|6884.6|6909.7|6903.7|6886.2|6880.2|1841
1645816500000|2022-02-25 19:15:00|6889.6|6883.6|6888.1|6873.1|6936.1|6930.1|6875.7|6866.1|935
1646010000000|2022-02-28 01:00:00|7142.4|7136.4|7143.1|7137.1|7197.9|7189.2|7119.5|7113.5|2136
1646010300000|2022-02-28 01:05:00|7140.1|7134.1|7115.1|7109.1|7140.1|7134.1|7079.7|7073.7|725
1646010600000|2022-02-28 01:10:00|7116|7110|7132.8|7126.8|7142.1|7136.1|7115.1|7109.1|547
1646010900000|2022-02-28 01:15:00|7130.3|7124.3|7130.8|7124.8|7134.3|7127.8|7120.2|7114.2|319
1646011200000|2022-02-28 01:20:00|7130.3|7124.3|7139.4|7133.4|7149.4|7143.4|7122.9|7116.9|313
1646011500000|2022-02-28 01:25:00|7139.3|7133.3|7126.8|7120.8|7147.3|7141.3|7125.8|7119.8|346
1646011800000|2022-02-28 01:30:00|7126.3|7120.3|7121.7|7115.7|7137.7|7131.7|7117.2|7111.2|212
1646012100000|2022-02-28 01:35:00|7122.2|7116.2|7126.7|7120.7|7135.2|7129.2|7117.2|7111.2|105
1646012400000|2022-02-28 01:40:00|7126.2|7120.2|7152.2|7146.2|7154.2|7148.2|7120.7|7114.7|162
1646012700000|2022-02-28 01:45:00|7151.7|7145.7|7155.6|7149.6|7160.1|7154.1|7144.1|7138.1|174
1646013000000|2022-02-28 01:50:00|7156|7150|7168.7|7162.7|7171.2|7165.2|7150.7|7144.7|144
1646013300000|2022-02-28 01:55:00|7168.2|7162.2|7154.6|7148.6|7168.2|7162.2|7152.1|7146.1|43
1646013600000|2022-02-28 02:00:00|7155.1|7149.1|7137|7131|7155.1|7149.1|7131|7125|72
1646013900000|2022-02-28 02:05:00|7136.5|7130.5|7147.5|7141.5|7150.5|7144.5|7135.5|7129.5|49
1646014200000|2022-02-28 02:10:00|7148.5|7142.5|7158.5|7152.5|7160.5|7154.5|7140.5|7134.5|70
1646014500000|2022-02-28 02:15:00|7158.1|7152.1|7141.6|7135.6|7160|7154|7141.6|7135.6|62
1646014800000|2022-02-28 02:20:00|7140.2|7134.2|7139.1|7133.1|7145.6|7139.6|7139.1|7133.1|27
1646015100000|2022-02-28 02:25:00|7138.6|7132.6|7146.5|7140.5|7147.5|7141.5|7134.5|7128.5|48
1646015400000|2022-02-28 02:30:00|7147.5|7141.5|7148.6|7142.6|7154.5|7148.5|7147|7141|42
1646015700000|2022-02-28 02:35:00|7149|7143|7149|7143|7154.5|7148.5|7142.2|7136.2|97
1646016000000|2022-02-28 02:40:00|7148.9|7142.9|7139.5|7133.5|7155.5|7147.5|7137|7131|88
1646016300000|2022-02-28 02:45:00|7140|7134|7130|7124|7140.5|7134.5|7127|7121|142
1646016600000|2022-02-28 02:50:00|7130.5|7124.5|7133.5|7127.5|7137.5|7131.5|7130.5|7124.5|11
1646016900000|2022-02-28 02:55:00|7133|7127|7142.5|7136.5|7145|7139|7131.5|7125.5|34
1646017200000|2022-02-28 03:00:00|7142|7136|7152|7146|7152|7146|7137.9|7131.9|153
1646017500000|2022-02-28 03:05:00|7151|7145|7155|7145|7155|7148.5|7147.5|7141.5|44
1646017800000|2022-02-28 03:10:00|7152.5|7146.5|7149.9|7143.9|7157.9|7151.9|7139.4|7133.4|84
1646018100000|2022-02-28 03:15:00|7150|7144|7151.9|7145.9|7155.5|7149.5|7149.5|7143.5|15
1646018400000|2022-02-28 03:20:00|7152|7146|7153.4|7147.4|7155.9|7149.9|7151.5|7145.5|7
1646018700000|2022-02-28 03:25:00|7153.9|7147.9|7158.9|7152.9|7167.3|7161.3|7151.4|7145.4|43
1646019000000|2022-02-28 03:30:00|7158.4|7152.4|7149.4|7143.4|7158.5|7152.5|7148.9|7142.9|10
1646019300000|2022-02-28 03:35:00|7150.9|7144.9|7154.5|7148.5|7157.5|7151.5|7150.9|7144.9|10
1646019600000|2022-02-28 03:40:00|7155.4|7149.4|7150.9|7144.9|7156.9|7150.9|7148|7142|18
1646019900000|2022-02-28 03:45:00|7151.4|7145.4|7153.9|7147.9|7153.9|7147.9|7147.9|7141.9|20
1646020200000|2022-02-28 03:50:00|7153.4|7147.4|7155.4|7149.4|7157.9|7151.9|7152.9|7146.9|14
1646020500000|2022-02-28 03:55:00|7155.9|7149.9|7153.4|7147.4|7157.9|7151.9|7151.9|7145.9|36
1646020800000|2022-02-28 04:00:00|7152.9|7146.9|7158.4|7152.4|7159.9|7153.9|7152.4|7146.4|41
1646021100000|2022-02-28 04:05:00|7157.9|7151.9|7160.8|7154.8|7160.8|7154.8|7157.8|7151.8|26
1646021400000|2022-02-28 04:10:00|7160.9|7154.9|7162.9|7156.9|7168.4|7162.4|7160.4|7154.4|13
1646021700000|2022-02-28 04:15:00|7162.5|7156.5|7164.8|7158.8|7165.8|7159.8|7162.4|7156.4|11
1646022000000|2022-02-28 04:20:00|7164.9|7158.9|7160.3|7154.3|7164.9|7158.9|7158.4|7152.4|11
1646022300000|2022-02-28 04:25:00|7159.9|7153.9|7156.8|7150.8|7160.9|7154.9|7154.9|7148.9|19
1646022600000|2022-02-28 04:30:00|7157.3|7151.3|7156.4|7150.4|7158.8|7152.8|7153.8|7147.8|12
1646022900000|2022-02-28 04:35:00|7156.9|7150.9|7159.8|7153.8|7159.8|7153.8|7153.8|7147.8|19
1646023200000|2022-02-28 04:40:00|7161.3|7155.3|7155.3|7149.3|7161.8|7155.8|7155.3|7149.3|61
1646023500000|2022-02-28 04:45:00|7154.8|7148.8|7155.9|7149.9|7155.9|7149.9|7153.9|7147.9|100
1646023800000|2022-02-28 04:50:00|7154.9|7148.9|7151.8|7145.8|7155.4|7149.4|7149.9|7143.9|19
1646024100000|2022-02-28 04:55:00|7150.3|7144.3|7150.8|7144.8|7152.3|7146.3|7148.8|7142.8|303
1646024400000|2022-02-28 05:00:00|7150.3|7144.3|7149.8|7143.8|7150.3|7144.3|7147.3|7141.3|155
1646024700000|2022-02-28 05:05:00|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7147.8|7141.8|4
1646025000000|2022-02-28 05:10:00|7148.8|7142.8|7152.8|7146.8|7152.9|7146.9|7148.8|7142.8|10
1646025300000|2022-02-28 05:15:00|7148.8|7142.8|7157.3|7151.3|7159.8|7153.8|7146.3|7140.3|19
1646025600000|2022-02-28 05:20:00|7158.7|7152.7|7161.8|7155.8|7162.8|7156.8|7158.3|7152.3|165
1646025900000|2022-02-28 05:25:00|7162.3|7156.3|7158.3|7152.3|7165.3|7159.3|7158.3|7152.3|7
1646026200000|2022-02-28 05:30:00|7157.8|7151.8|7170.6|7164.6|7177.6|7171.6|7157.8|7151.8|92
1646026500000|2022-02-28 05:35:00|7170.2|7164.2|7153.7|7147.7|7171.2|7165.2|7152.2|7146.2|106
1646026800000|2022-02-28 05:40:00|7153.2|7147.2|7169.1|7163.1|7170.1|7164.1|7152.1|7146.1|47
1646027100000|2022-02-28 05:45:00|7168.6|7162.6|7168.1|7162.1|7169.6|7163.6|7166.6|7160.6|40
1646027400000|2022-02-28 05:50:00|7167.6|7161.6|7172.6|7166.6|7175.6|7169.6|7166.6|7160.6|44
1646027700000|2022-02-28 05:55:00|7173.1|7167.1|7174.6|7168.6|7176.1|7170.1|7170.1|7164.1|18
1646028000000|2022-02-28 06:00:00|7175.1|7169.1|7180.2|7174.2|7188.1|7182.1|7174.6|7168.6|93
1646028300000|2022-02-28 06:05:00|7179.2|7173.2|7177.6|7171.6|7179.2|7173.2|7167.2|7161.2|57
1646028600000|2022-02-28 06:10:00|7178.1|7172.1|7174.1|7168.1|7178.6|7172.6|7170.6|7164.6|25
1646028900000|2022-02-28 06:15:00|7174.6|7168.6|7174.1|7168.1|7178.6|7172.6|7172.1|7166.1|12
1646029200000|2022-02-28 06:20:00|7173.6|7167.6|7177.6|7171.6|7178.6|7172.6|7173.6|7167.6|9
1646029500000|2022-02-28 06:25:00|7178.1|7172.1|7172.6|7166.6|7187.6|7181.6|7172.2|7165.6|22
1646029800000|2022-02-28 06:30:00|7175.6|7165.6|7181.6|7175.6|7183.1|7177.1|7173|7165.6|22
1646030100000|2022-02-28 06:35:00|7182.1|7176.1|7183.1|7177.1|7184.1|7178.1|7181.6|7175.6|18
1646030400000|2022-02-28 06:40:00|7182.6|7176.6|7184.1|7178.1|7185.1|7179.1|7179.1|7173.1|40
1646030700000|2022-02-28 06:45:00|7183.6|7177.6|7177.6|7171.6|7185.1|7179.1|7176.1|7170.1|47
1646031000000|2022-02-28 06:50:00|7178.1|7172.1|7179.5|7173.5|7185.6|7179.6|7176|7170|43
1646031300000|2022-02-28 06:55:00|7179|7173|7170.1|7164.1|7180|7174|7169|7163|40
1646031600000|2022-02-28 07:00:00|7171.1|7165.1|7189.1|7183.1|7194.6|7188.6|7170.6|7164.6|88
1646031900000|2022-02-28 07:05:00|7189.6|7183.6|7204.5|7198.5|7207.5|7201.5|7189.6|7183.6|141
1646032200000|2022-02-28 07:10:00|7205|7199|7203|7197|7209.5|7203.5|7198.1|7192.1|57
1646032500000|2022-02-28 07:15:00|7202.5|7196.5|7197.4|7191.4|7202.5|7196.5|7197.4|7191.4|44
1646032800000|2022-02-28 07:20:00|7196.9|7190.9|7181.5|7175.5|7200|7194|7181|7175|74
1646033100000|2022-02-28 07:25:00|7181.4|7175.4|7163.5|7157.5|7186|7178.5|7162|7156|58
1646033400000|2022-02-28 07:30:00|7163|7157|7185.5|7179.5|7190.5|7183.5|7163|7157|101
1646033700000|2022-02-28 07:35:00|7186.4|7180.4|7179.4|7173.4|7190|7184|7170.9|7164.9|31
1646034000000|2022-02-28 07:40:00|7178.4|7172.4|7187.9|7181.9|7189|7183|7177|7171|59
1646034300000|2022-02-28 07:45:00|7189|7183|7179.5|7173.5|7189.5|7183.5|7177.4|7171.4|61
1646034600000|2022-02-28 07:50:00|7180.4|7174.4|7178|7172|7188.3|7182.3|7178|7172|23
1646034900000|2022-02-28 07:55:00|7178.5|7172.5|7181.4|7175.4|7185.4|7179.4|7178.5|7172.5|17
1646035200000|2022-02-28 08:00:00|7181.9|7175.9|7152.4|7146.4|7181.9|7175.9|7151.4|7145.4|203
1646035500000|2022-02-28 08:05:00|7151.9|7145.9|7169.9|7163.9|7177.8|7171.8|7149.4|7143.4|79
1646035800000|2022-02-28 08:10:00|7170.4|7164.4|7172.5|7166.5|7187.9|7181.9|7169|7163|53
1646036100000|2022-02-28 08:15:00|7172.4|7166.4|7174.4|7168.4|7174.9|7168.9|7161.1|7155.1|74
1646036400000|2022-02-28 08:20:00|7174.9|7168.9|7168.4|7162.4|7177.4|7171.4|7161.4|7155.4|49
1646036700000|2022-02-28 08:25:00|7168.9|7162.9|7172.5|7166.5|7179|7173|7165.4|7159.4|52
1646037000000|2022-02-28 08:30:00|7173|7167|7185.4|7179.4|7189.4|7183.4|7167.5|7161.5|112
1646037300000|2022-02-28 08:35:00|7182.9|7176.9|7169.5|7163.5|7184.9|7178.9|7168.4|7162.4|42
1646037600000|2022-02-28 08:40:00|7171.5|7165.5|7171|7165|7181.3|7175.3|7166.5|7160.5|64
1646037900000|2022-02-28 08:45:00|7170.9|7164.9|7169.1|7163.1|7177|7171|7165.6|7159.6|79
1646038200000|2022-02-28 08:50:00|7167.7|7161.7|7173.6|7167.6|7178.1|7172.1|7165.1|7159.1|49
1646038500000|2022-02-28 08:55:00|7174.1|7168.1|7142.3|7136.3|7174.1|7168.1|7140.8|7134.8|93
1646038800000|2022-02-28 09:00:00|7141.8|7135.8|7172.6|7166.6|7172.6|7166.6|7138.2|7132.2|179
1646039100000|2022-02-28 09:05:00|7172.1|7166.1|7178.7|7172.7|7188.9|7182.9|7168.1|7162.1|109
1646039400000|2022-02-28 09:10:00|7179.7|7173.7|7173.6|7167.6|7182.2|7176.2|7172.6|7166.6|25
1646039700000|2022-02-28 09:15:00|7174.1|7168.1|7186.6|7180.6|7192.9|7186.9|7172.6|7166.6|85
1646040000000|2022-02-28 09:20:00|7187.1|7181.1|7160.7|7154.7|7188.6|7182.6|7160.7|7154.7|87
1646040300000|2022-02-28 09:25:00|7158.8|7152.8|7193.4|7187.4|7194.5|7188.5|7158.8|7152.8|201
1646040600000|2022-02-28 09:30:00|7193.9|7187.9|7199.8|7193.8|7201.4|7195.4|7187.5|7181.5|92
1646040900000|2022-02-28 09:35:00|7198.8|7192.8|7191.4|7185.4|7198.8|7192.8|7188.3|7182.3|28
1646041200000|2022-02-28 09:40:00|7190.9|7184.9|7189.4|7183.4|7192.9|7186.9|7184.4|7178.4|15
1646041500000|2022-02-28 09:45:00|7188.9|7182.9|7182.2|7176.2|7191.8|7185.8|7177.8|7171.8|30
1646041800000|2022-02-28 09:50:00|7179.8|7173.8|7184.3|7178.3|7187.3|7181.3|7179.3|7173.3|38
1646042100000|2022-02-28 09:55:00|7183.3|7177.3|7179.4|7173.4|7186.7|7180.7|7178.3|7172.3|66
1646042400000|2022-02-28 10:00:00|7179.9|7173.9|7171.3|7165.3|7182.9|7176.9|7169.3|7163.3|43
1646042700000|2022-02-28 10:05:00|7171.8|7165.8|7178.8|7172.8|7184.8|7178.8|7169.3|7163.3|45
1646043000000|2022-02-28 10:10:00|7179.3|7173.3|7174.7|7168.7|7179.3|7173.3|7173.7|7167.7|9
1646043300000|2022-02-28 10:15:00|7175.2|7169.2|7190.6|7184.6|7192.6|7186.6|7174.6|7168.6|62
1646043600000|2022-02-28 10:20:00|7190.2|7184.2|7175.1|7169.1|7190.2|7184.2|7174.1|7168.1|18
1646043900000|2022-02-28 10:25:00|7174.1|7168.1|7173.6|7167.6|7175.6|7169.6|7171.2|7165.2|33
1646044200000|2022-02-28 10:30:00|7173.1|7167.1|7195.1|7189.1|7195.1|7189.1|7168.1|7162.1|112
1646044500000|2022-02-28 10:35:00|7192.7|7186.7|7189.5|7183.5|7193.6|7187.6|7181.1|7175.1|62
1646044800000|2022-02-28 10:40:00|7190|7184|7187|7181|7192.5|7186.5|7182.4|7176.4|5
1646045100000|2022-02-28 10:45:00|7185.9|7179.9|7194.4|7188.4|7194.4|7188.4|7183.4|7177.4|13
1646045400000|2022-02-28 10:50:00|7195.9|7189.9|7188.9|7182.9|7206.9|7200.9|7186.9|7180.9|124
1646045700000|2022-02-28 10:55:00|7188.4|7182.4|7178.4|7172.4|7188.4|7182.4|7176.9|7170.9|25
1646046000000|2022-02-28 11:00:00|7178.9|7172.9|7169.4|7163.4|7180.4|7174.4|7168.8|7162.8|59
1646046300000|2022-02-28 11:05:00|7168.4|7162.4|7174.8|7168.8|7177.8|7171.8|7162.4|7156.4|31
1646046600000|2022-02-28 11:10:00|7174.4|7168.4|7165.4|7159.4|7174.4|7168.4|7164.4|7158.4|25
1646046900000|2022-02-28 11:15:00|7166.9|7160.9|7171.4|7165.4|7173.9|7167.9|7161.4|7155.4|41
1646047200000|2022-02-28 11:20:00|7170.9|7164.9|7167.9|7161.9|7174.4|7168.4|7167.4|7161.4|21
1646047500000|2022-02-28 11:25:00|7168.4|7162.4|7167.9|7161.9|7169.9|7163.9|7164.9|7158.9|29
1646047800000|2022-02-28 11:30:00|7168.9|7162.9|7163.4|7157.4|7170.3|7164.3|7163.4|7157.4|36
1646048100000|2022-02-28 11:35:00|7163.9|7157.9|7164.9|7158.9|7169.9|7163.9|7163.4|7157.4|16
1646048400000|2022-02-28 11:40:00|7163.3|7157.3|7170.3|7164.3|7178.2|7172.2|7162.4|7156.4|128
1646048700000|2022-02-28 11:45:00|7170.8|7164.8|7173.8|7167.8|7174.8|7168.8|7168.3|7162.3|19
1646049000000|2022-02-28 11:50:00|7174.3|7168.3|7169.3|7163.3|7174.3|7168.3|7167.3|7161.3|17
1646049300000|2022-02-28 11:55:00|7168.4|7162.4|7165.3|7159.3|7168.4|7162.4|7160.9|7154.9|8
1646049600000|2022-02-28 12:00:00|7164.8|7158.8|7152.4|7146.4|7166.8|7160.8|7151.9|7145.9|86
1646049900000|2022-02-28 12:05:00|7153.4|7147.4|7166.4|7160.4|7167.4|7161.4|7153.4|7147.4|47
1646050200000|2022-02-28 12:10:00|7166.9|7160.9|7164.9|7158.9|7169.4|7163.4|7163.9|7157.9|117
1646050500000|2022-02-28 12:15:00|7165.4|7159.4|7165.8|7159.8|7170.8|7164.8|7158.4|7152.4|81
1646050800000|2022-02-28 12:20:00|7165.9|7159.9|7164.8|7158.8|7173.8|7167.8|7162.3|7156.3|35
1646051100000|2022-02-28 12:25:00|7165.8|7159.8|7162.8|7156.8|7170.3|7164.3|7161.8|7155.8|29
1646051400000|2022-02-28 12:30:00|7163.3|7157.3|7157.7|7151.7|7170.3|7164.3|7157.7|7151.7|138
1646051700000|2022-02-28 12:35:00|7157.2|7151.2|7159.2|7153.2|7163.2|7157.2|7153.7|7147.7|34
1646052000000|2022-02-28 12:40:00|7157.7|7151.7|7157.7|7151.7|7161.7|7155.7|7154.7|7148.7|17
1646052300000|2022-02-28 12:45:00|7158.2|7152.2|7160.3|7154.3|7163.3|7157.3|7155.2|7149.2|53
1646052600000|2022-02-28 12:50:00|7160.8|7154.8|7148.7|7142.7|7163.3|7157.3|7147.8|7141.8|35
1646052900000|2022-02-28 12:55:00|7149.2|7143.2|7145.3|7139.3|7153.2|7147.2|7132.9|7126.9|91
1646053200000|2022-02-28 13:00:00|7145.8|7139.8|7156.7|7150.7|7163.8|7157.8|7137.9|7131.9|162
1646053500000|2022-02-28 13:05:00|7157.2|7151.2|7161.9|7155.9|7166.8|7160.8|7151.9|7145.9|84
1646053800000|2022-02-28 13:10:00|7162.8|7156.8|7152.8|7146.8|7163.8|7157.8|7149.8|7143.8|143
1646054100000|2022-02-28 13:15:00|7153.7|7147.7|7163.6|7157.6|7167.2|7161.2|7152.8|7146.8|67
1646054400000|2022-02-28 13:20:00|7164.1|7158.1|7168.3|7162.3|7174.7|7168.7|7164.1|7158.1|143
1646054700000|2022-02-28 13:25:00|7167.8|7161.8|7165.2|7159.2|7171.7|7165.7|7161.8|7155.8|86
1646055000000|2022-02-28 13:30:00|7166.7|7160.7|7166.7|7160.7|7174.7|7168.7|7164.8|7158.8|84
1646055300000|2022-02-28 13:35:00|7166.3|7160.3|7171.4|7165.4|7172.3|7166.3|7159.9|7153.9|58
1646055600000|2022-02-28 13:40:00|7172.3|7166.3|7172.8|7166.8|7189.7|7183.7|7167.3|7159.9|152
1646058600000|2022-02-28 14:30:00|7177.3|7171.3|7127.3|7121.3|7194.3|7188.3|7126.8|7120.8|1369
1646058900000|2022-02-28 14:35:00|7125.3|7119.3|7159.4|7153.4|7160.4|7154.4|7112.7|7106.7|987
1646059200000|2022-02-28 14:40:00|7161.4|7155.4|7143.2|7137.2|7169.8|7163.8|7136.7|7130.7|625
1646059500000|2022-02-28 14:45:00|7143.7|7137.7|7146|7140|7150.2|7144.2|7128.9|7122.9|733
1646059800000|2022-02-28 14:50:00|7146.5|7140.5|7128|7122|7156|7150|7123.5|7117.5|547
1646060100000|2022-02-28 14:55:00|7127.5|7121.5|7108.8|7102.8|7127.6|7121.6|7098|7092|742
1646060400000|2022-02-28 15:00:00|7108.3|7102.3|7127.1|7121.1|7127.7|7121.7|7098.2|7092.2|713
1646060700000|2022-02-28 15:05:00|7126.2|7120.2|7143.1|7137.1|7156|7150|7110.8|7104.8|647
1646061000000|2022-02-28 15:10:00|7142.1|7136.1|7149.5|7143.5|7156.1|7150.1|7130.6|7124.6|608
1646061300000|2022-02-28 15:15:00|7148.9|7142.9|7153.4|7147.4|7173.3|7167.3|7147.3|7141.3|461
1646061600000|2022-02-28 15:20:00|7153.9|7147.9|7132|7126|7156.4|7150.4|7127.5|7121.5|274
1646061900000|2022-02-28 15:25:00|7131.5|7125.5|7137|7131|7142.5|7136.5|7130.5|7124.5|215
1646062200000|2022-02-28 15:30:00|7136.6|7130.6|7155.3|7149.3|7169.4|7163.4|7136.5|7130.5|401
1646062500000|2022-02-28 15:35:00|7155.8|7149.8|7142|7136|7168.8|7162.8|7137.6|7131.6|360
1646062800000|2022-02-28 15:40:00|7140.6|7134.6|7120.6|7114.6|7147|7141|7117.1|7111.1|336
1646063100000|2022-02-28 15:45:00|7120.1|7114.1|7084.4|7078.4|7120.5|7114.5|7076|7070|714
1646063400000|2022-02-28 15:50:00|7084.3|7078.3|7073.9|7067.9|7084.3|7078.3|7064.9|7058.9|543
1646063700000|2022-02-28 15:55:00|7073.4|7067.4|7077.3|7071.3|7086.3|7080.3|7066.3|7060.3|261
1646064000000|2022-02-28 16:00:00|7077.8|7071.8|7097.1|7091.1|7101.6|7095.6|7077.8|7071.8|626
1646064300000|2022-02-28 16:05:00|7096.2|7090.2|7093|7087|7099.6|7093.6|7090.1|7084.1|305
1646064600000|2022-02-28 16:10:00|7094|7088|7087|7081|7096.5|7090.5|7076.6|7070.6|426
1646064900000|2022-02-28 16:15:00|7086.5|7080.5|7089.6|7083.6|7096.3|7090.3|7081|7075|341
1646065200000|2022-02-28 16:20:00|7089.1|7083.1|7101.4|7095.4|7119.3|7113.3|7083.1|7077.1|534
1646065500000|2022-02-28 16:25:00|7102.4|7096.4|7095.7|7089.7|7106|7100|7092.3|7086.3|420
1646065800000|2022-02-28 16:30:00|7096.2|7090.2|7113.9|7107.9|7113.9|7107.9|7092.2|7086.2|255
1646066100000|2022-02-28 16:35:00|7115.8|7109.8|7112.8|7106.8|7125.8|7119.8|7106.9|7100.9|249
1646066400000|2022-02-28 16:40:00|7113.8|7107.8|7122.9|7116.9|7125.9|7119.9|7110.3|7104.3|254
1646066700000|2022-02-28 16:45:00|7122.4|7116.4|7134.4|7128.4|7145.3|7139.3|7115|7109|292
1646067000000|2022-02-28 16:50:00|7134.8|7128.8|7152.7|7146.7|7159.9|7153.9|7131.8|7125.8|430
1646067300000|2022-02-28 16:55:00|7154.2|7148.2|7160.1|7154.1|7162.6|7156.6|7144.1|7138.1|545
1646067600000|2022-02-28 17:00:00|7160.6|7154.6|7153.8|7147.8|7162.6|7156.6|7152.8|7146.8|350
1646067900000|2022-02-28 17:05:00|7154.3|7148.3|7131.9|7125.9|7157.7|7151.7|7118.3|7112.3|649
1646068200000|2022-02-28 17:10:00|7132.8|7126.8|7156.7|7150.7|7159.3|7153.3|7131.9|7125.9|407
1646068500000|2022-02-28 17:15:00|7157.2|7151.2|7175.9|7169.9|7176.9|7170.9|7156.2|7150.2|359
1646068800000|2022-02-28 17:20:00|7174.9|7168.9|7168.7|7162.7|7174.9|7168.9|7156|7150|224
1646069100000|2022-02-28 17:25:00|7169.7|7163.7|7170.8|7164.8|7177.3|7171.3|7150.8|7144.8|535
1646069400000|2022-02-28 17:30:00|7171.3|7165.3|7160.9|7154.9|7180.2|7174.2|7155.9|7149.9|340
1646069700000|2022-02-28 17:35:00|7161.9|7155.9|7163.7|7157.7|7165.1|7159.1|7152.9|7146.9|225
1646070000000|2022-02-28 17:40:00|7163.2|7157.2|7180.4|7174.4|7183|7177|7162.2|7156.2|227
1646070300000|2022-02-28 17:45:00|7179.4|7173.4|7183.7|7177.7|7202.7|7196.7|7177.4|7171.4|440
1646070600000|2022-02-28 17:50:00|7183.3|7177.3|7189.1|7183.1|7192.6|7186.6|7176.7|7170.7|259
1646070900000|2022-02-28 17:55:00|7188.6|7182.6|7189.2|7183.2|7202.3|7196.3|7184.1|7178.1|281
1646071200000|2022-02-28 18:00:00|7188.7|7182.7|7199|7193|7209.1|7203.1|7185.8|7179.8|422
1646071500000|2022-02-28 18:05:00|7200|7194|7204.5|7198.5|7206.1|7200.1|7200|7194|240
1646071800000|2022-02-28 18:10:00|7204|7198|7205.4|7199.4|7214|7208|7202.5|7196.5|323
1646072100000|2022-02-28 18:15:00|7206.3|7200.3|7200|7194|7211.8|7205.8|7198|7192|313
1646072400000|2022-02-28 18:20:00|7199.6|7193.6|7200.6|7194.6|7203|7197|7194.1|7188.1|224
1646072700000|2022-02-28 18:25:00|7201.1|7195.1|7198.6|7192.6|7204.1|7198.1|7191.1|7185.1|313
1646073000000|2022-02-28 18:30:00|7198.1|7192.1|7203.7|7197.7|7209|7203|7196.6|7190.6|388
1646073300000|2022-02-28 18:35:00|7204.2|7198.2|7210.7|7204.7|7211.3|7205.3|7200.8|7194.8|339
1646073600000|2022-02-28 18:40:00|7209.7|7203.7|7204.7|7198.7|7209.7|7203.7|7196.2|7190.2|349
1646073900000|2022-02-28 18:45:00|7205.7|7199.7|7234.1|7228.1|7234.5|7228.5|7204.7|7198.7|684
1646074200000|2022-02-28 18:50:00|7233.6|7227.6|7265.8|7259.8|7265.8|7259.8|7233.6|7227.6|503
1646074500000|2022-02-28 18:55:00|7265.3|7259.3|7266|7260|7266.2|7260.2|7250.8|7244.8|480
1646074800000|2022-02-28 19:00:00|7265.5|7259.5|7279.7|7273.7|7283.2|7277.2|7265|7259|888
1646075100000|2022-02-28 19:05:00|7279.8|7273.8|7285.6|7279.6|7286.3|7280.3|7276.2|7270.2|795
1646075400000|2022-02-28 19:10:00|7286.1|7280.1|7233.5|7227.5|7286.1|7280.1|7228.8|7222.8|2071
1646075700000|2022-02-28 19:15:00|7234.7|7228.7|7241.4|7235.4|7261.2|7255.2|7233.1|7227.1|848
1646096400000|2022-03-01 01:00:00|7281.8|7266.8|7266.8|7260.8|7296.3|7285|7263.5|7257.4|360
1646096700000|2022-03-01 01:05:00|7267.3|7261.3|7291.3|7276.3|7292.7|7283.7|7266.8|7260.8|117
1646097000000|2022-03-01 01:10:00|7290.8|7275.8|7280.9|7265.9|7291.3|7283.3|7262.7|7256.7|41
1646097300000|2022-03-01 01:15:00|7277.8|7271.8|7269|7263|7281.9|7272.5|7265.1|7256.6|29
1646097600000|2022-03-01 01:20:00|7269.6|7263.6|7329.5|7319.5|7332.3|7324.8|7269.5|7263.5|136
1646097900000|2022-03-01 01:25:00|7328.5|7318.5|7347.5|7337.5|7351|7345|7327|7317.9|230
1646098200000|2022-03-01 01:30:00|7347.9|7337.9|7351.3|7341.3|7356.3|7350.3|7340.3|7334.3|85
1646098500000|2022-03-01 01:35:00|7348.8|7342.8|7360|7354|7361|7355|7348.8|7341.4|58
1646098800000|2022-03-01 01:40:00|7359.5|7353.5|7370.6|7364.6|7372.1|7366.1|7355|7349|105
1646099100000|2022-03-01 01:45:00|7370.2|7364.2|7388.7|7382.7|7395|7389|7369.2|7363.2|241
1646099400000|2022-03-01 01:50:00|7388.6|7382.6|7367.4|7357.4|7396.5|7390.5|7359.4|7352.4|110
1646099700000|2022-03-01 01:55:00|7367.5|7357.5|7372.6|7362.6|7380.2|7374.2|7357.9|7351.6|78
1646100000000|2022-03-01 02:00:00|7372.5|7362.5|7359.9|7353.9|7373.1|7366.6|7359|7352|34
1646100300000|2022-03-01 02:05:00|7359.4|7353.4|7387.5|7377.5|7389.9|7380.5|7358.5|7352.5|98
1646100600000|2022-03-01 02:10:00|7385.9|7379.9|7381.4|7375.4|7387.4|7381.4|7375.8|7369.8|78
1646100900000|2022-03-01 02:15:00|7382.9|7372.9|7398.9|7392.9|7401.1|7395.1|7381.4|7372.9|47
1646101200000|2022-03-01 02:20:00|7399|7393|7407.4|7401.4|7409.9|7403.9|7398.2|7392.2|81
1646101500000|2022-03-01 02:25:00|7407.3|7401.3|7389.5|7383.5|7407.3|7401.3|7385.1|7373.7|35
1646101800000|2022-03-01 02:30:00|7391.1|7385.1|7400.6|7394.6|7406.1|7398.6|7385.6|7379.6|28
1646102100000|2022-03-01 02:35:00|7399.6|7393.6|7410.5|7404.5|7410.6|7404.6|7395.2|7389.2|35
1646102400000|2022-03-01 02:40:00|7410.1|7404.1|7423.5|7417.5|7425.4|7419.4|7408.6|7402.6|117
1646102700000|2022-03-01 02:45:00|7423.4|7417.4|7417.3|7411.3|7427.7|7421.7|7415.4|7409.4|90
1646103000000|2022-03-01 02:50:00|7416.8|7410.8|7438.3|7432.3|7438.8|7432.8|7405.4|7399.4|120
1646103300000|2022-03-01 02:55:00|7436.9|7430.9|7432.4|7426.4|7437.9|7431.9|7431|7425|48
1646103600000|2022-03-01 03:00:00|7432|7426|7440.9|7434.9|7441.4|7435.4|7431|7425|39
1646103900000|2022-03-01 03:05:00|7441|7435|7432.1|7426.1|7441.5|7435.5|7431.1|7425.1|80
1646104200000|2022-03-01 03:10:00|7437|7431|7423.9|7417.9|7439.6|7433.6|7423.4|7417.4|125
1646104500000|2022-03-01 03:15:00|7423.4|7417.4|7428.2|7422.2|7430.6|7424.6|7421.7|7415.7|71
1646104800000|2022-03-01 03:20:00|7428.7|7422.7|7423.7|7417.7|7429.7|7423.7|7418.4|7412.4|17
1646105100000|2022-03-01 03:25:00|7423.8|7417.8|7418|7412|7430.7|7424.7|7413.3|7407.3|42
1646105400000|2022-03-01 03:30:00|7418.5|7412.5|7417.7|7411.7|7424.8|7416.8|7416.7|7410.7|11
1646105700000|2022-03-01 03:35:00|7417.1|7411.1|7410.6|7404.6|7417.1|7411.1|7410.6|7404.6|16
1646106000000|2022-03-01 03:40:00|7407.8|7401.8|7413.4|7407.4|7414.8|7408.8|7403.7|7397.7|15
1646106300000|2022-03-01 03:45:00|7414.4|7408.4|7416.7|7406.7|7416.7|7409.3|7410.3|7404.3|8
1646106600000|2022-03-01 03:50:00|7415.2|7409.2|7418.6|7412.6|7418.6|7412.6|7413.4|7407.4|4
1646106900000|2022-03-01 03:55:00|7418.1|7412.1|7421.4|7415.4|7423.3|7417.3|7417.6|7411.6|13
1646107200000|2022-03-01 04:00:00|7420.5|7414.5|7423.8|7417.8|7423.8|7417.8|7419.4|7413.4|12
1646107500000|2022-03-01 04:05:00|7425.7|7419.7|7428.2|7422.2|7428.2|7422.2|7425.2|7419.2|4
1646107800000|2022-03-01 04:10:00|7427.7|7421.7|7434.7|7428.7|7437.6|7431.6|7427.2|7421.2|38
1646108100000|2022-03-01 04:15:00|7435.7|7425.7|7432.6|7426.6|7439.2|7430.5|7429.2|7420.1|19
1646108400000|2022-03-01 04:20:00|7432.2|7426.2|7428.1|7422.1|7432.6|7426.6|7427.2|7421.2|11
1646108700000|2022-03-01 04:25:00|7427.7|7421.7|7423.6|7417.6|7427.7|7421.7|7423.6|7417.6|2
1646109000000|2022-03-01 04:30:00|7423.1|7417.1|7419.5|7413.5|7423.1|7417.1|7416.6|7410.6|13
1646109300000|2022-03-01 04:35:00|7420|7414|7429.6|7423.6|7433.6|7427.6|7417.4|7411.4|16
1646109600000|2022-03-01 04:40:00|7428.2|7422.2|7429|7423|7429.1|7423.1|7428.1|7422.1|1
1646109900000|2022-03-01 04:45:00|7428.6|7422.6|7428|7422|7429.5|7423.5|7425.6|7419.6|3
1646110200000|2022-03-01 04:50:00|7426.6|7420.6|7426.5|7416.5|7428|7422|7424.5|7416|6
1646110500000|2022-03-01 04:55:00|7421.7|7415.7|7426|7420|7426|7420|7421.7|7415.7|3
1646110800000|2022-03-01 05:00:00|7425.9|7419.9|7425.4|7419.4|7426.9|7420.9|7421.9|7415.9|3
1646111100000|2022-03-01 05:05:00|7425.9|7419.9|7428.4|7418.4|7428.4|7420.9|7425.9|7418.4|2
1646111400000|2022-03-01 05:10:00|7428.3|7418.3|7422.9|7412.9|7428.3|7418.3|7422|7410.9|4
1646111700000|2022-03-01 05:15:00|7422.5|7412.5|7422.4|7412.4|7422.9|7412.9|7421.9|7411.9|0
1646112000000|2022-03-01 05:20:00|7420.9|7410.9|7421.9|7415.9|7421.9|7415.9|7420.8|7410.8|5
1646112300000|2022-03-01 05:25:00|7427.8|7412.8|7427.3|7421.3|7427.8|7421.3|7424.9|7412.8|1
1646112600000|2022-03-01 05:30:00|7427.2|7421.2|7433.9|7427.9|7438.9|7432.9|7424.8|7415.8|31
1646112900000|2022-03-01 05:35:00|7431.6|7425.6|7431.9|7421.9|7437.4|7431.3|7431.4|7421.4|11
1646113200000|2022-03-01 05:40:00|7428|7422|7430.9|7424.9|7431.9|7424.9|7427.4|7421.4|2
1646113500000|2022-03-01 05:45:00|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|7430.8|7424.8|0
1646113800000|2022-03-01 05:50:00|7432.9|7426.9|7436.4|7430.4|7439.2|7433.2|7432.9|7426.9|18
1646114100000|2022-03-01 05:55:00|7436.8|7430.8|7438.4|7432.4|7440.4|7434.4|7436.8|7430.8|18
1646114400000|2022-03-01 06:00:00|7437.9|7431.9|7460.2|7454.2|7462.2|7455.2|7434.4|7428.4|99
1646114700000|2022-03-01 06:05:00|7458.7|7452.7|7465.1|7459.1|7466.5|7460.5|7456.7|7450.7|91
1646115000000|2022-03-01 06:10:00|7465.5|7459.5|7461.2|7455.2|7466|7460|7457.8|7451.8|56
1646115300000|2022-03-01 06:15:00|7460.2|7454.2|7478.7|7472.7|7479.6|7473.6|7458.6|7452.1|64
1646115600000|2022-03-01 06:20:00|7479.2|7473.2|7466.8|7460.8|7500.5|7494.5|7463.4|7457.4|189
1646115900000|2022-03-01 06:25:00|7469.8|7463.8|7470.3|7464.3|7474.8|7468.8|7452.8|7446.8|137
1646116200000|2022-03-01 06:30:00|7469.8|7463.8|7478.7|7472.7|7482.7|7476.7|7460.5|7454.5|124
1646116500000|2022-03-01 06:35:00|7481.2|7475.2|7470.5|7464.5|7486.1|7480.1|7466.2|7458.2|76
1646116800000|2022-03-01 06:40:00|7471|7465|7473.6|7467.6|7481.1|7475.1|7463.8|7457.8|43
1646117100000|2022-03-01 06:45:00|7473.1|7467.1|7457.7|7451.7|7473.1|7467.1|7456.2|7450.2|51
1646117400000|2022-03-01 06:50:00|7458.1|7452.1|7467.1|7461.1|7469.7|7463.7|7457.3|7451.3|16
1646117700000|2022-03-01 06:55:00|7466.6|7460.6|7462.6|7456.6|7467.6|7461.6|7455.6|7449.6|34
1646118000000|2022-03-01 07:00:00|7461.6|7455.6|7460.2|7454.2|7473|7467|7460.2|7454.2|48
1646118300000|2022-03-01 07:05:00|7461.2|7455.2|7478.5|7472.5|7482.6|7476.6|7461.2|7455.2|31
1646118600000|2022-03-01 07:10:00|7477.6|7471.6|7474.1|7468.1|7479.1|7472.6|7471.1|7465.1|30
1646118900000|2022-03-01 07:15:00|7474.6|7468.6|7473|7463|7475.6|7469.6|7468|7462|16
1646119200000|2022-03-01 07:20:00|7473.1|7463.1|7472|7466|7477|7466.5|7465|7459|20
1646119500000|2022-03-01 07:25:00|7471.6|7465.6|7455.6|7449.6|7472|7466|7455.6|7449.6|31
1646119800000|2022-03-01 07:30:00|7456|7450|7451.2|7445.2|7461.5|7455.5|7445.2|7439.2|65
1646120100000|2022-03-01 07:35:00|7450.7|7444.7|7457.6|7451.6|7459.1|7453.1|7449.7|7443.7|48
1646120400000|2022-03-01 07:40:00|7461.6|7455.6|7462.6|7456.6|7463.1|7457.1|7455.6|7449.6|43
1646120700000|2022-03-01 07:45:00|7462.7|7456.7|7463.6|7457.6|7464.1|7458.1|7459.1|7453.1|45
1646121000000|2022-03-01 07:50:00|7464.1|7458.1|7462.6|7456.6|7464.1|7458.1|7458.6|7452.6|62
1646121300000|2022-03-01 07:55:00|7463.6|7457.6|7475.6|7469.6|7482|7476|7463.1|7457.1|147
1646121600000|2022-03-01 08:00:00|7477|7471|7489.1|7483.1|7493.5|7487.5|7477|7471|58
1646121900000|2022-03-01 08:05:00|7489.6|7483.6|7493.1|7487.1|7493.6|7487.6|7486.6|7480.6|99
1646122200000|2022-03-01 08:10:00|7493.5|7487.5|7487.1|7481.1|7494|7488|7483.1|7477.1|103
1646122500000|2022-03-01 08:15:00|7487.2|7481.2|7485.9|7479.9|7493|7487|7476.6|7470.6|47
1646122800000|2022-03-01 08:20:00|7486.9|7480.9|7487|7481|7490.5|7484.5|7481|7475|63
1646123100000|2022-03-01 08:25:00|7487.5|7481.5|7504.5|7498.5|7508.5|7502.5|7487.5|7481.5|132
1646123400000|2022-03-01 08:30:00|7503.5|7497.5|7499.5|7493.5|7504.5|7498.5|7485.6|7479.6|39
1646123700000|2022-03-01 08:35:00|7500|7494|7524.4|7518.4|7524.4|7518.4|7498|7492|122
1646124000000|2022-03-01 08:40:00|7525.4|7519.4|7502.2|7492.2|7533.7|7527.7|7497|7491|83
1646124300000|2022-03-01 08:45:00|7505.2|7490.2|7507.3|7501.3|7516.2|7507.2|7501.2|7490.2|31
1646124600000|2022-03-01 08:50:00|7508.9|7498.9|7513.7|7507.7|7515.6|7509.6|7507.3|7498.9|30
1646124900000|2022-03-01 08:55:00|7514.1|7508.1|7522.5|7516.5|7537.2|7531.2|7507.7|7501.7|130
1646125200000|2022-03-01 09:00:00|7523|7517|7534.2|7528.2|7536.2|7530.2|7513.6|7507.6|48
1646125500000|2022-03-01 09:05:00|7534.1|7528.1|7530.8|7524.8|7536.3|7530.3|7520.7|7514.7|87
1646125800000|2022-03-01 09:10:00|7531.8|7525.8|7534.9|7528.9|7537.5|7531.5|7529.5|7523.5|64
1646126100000|2022-03-01 09:15:00|7535.5|7529.5|7532.5|7526.5|7537.5|7531.5|7526|7520|34
1646126400000|2022-03-01 09:20:00|7532.9|7526.9|7530|7524|7544|7538|7528.6|7522.6|56
1646126700000|2022-03-01 09:25:00|7530.5|7524.5|7544.8|7538.8|7544.8|7538.8|7519.4|7513.4|30
1646127000000|2022-03-01 09:30:00|7541|7535|7540.4|7534.4|7549.3|7543.3|7533|7527|170
1646127300000|2022-03-01 09:35:00|7540.9|7534.9|7543.8|7537.8|7547.3|7541.3|7534.8|7526.4|116
1646127600000|2022-03-01 09:40:00|7545.2|7539.2|7557.7|7551.7|7557.7|7551.7|7539.8|7533.8|84
1646127900000|2022-03-01 09:45:00|7556.7|7550.7|7552.1|7546.1|7557.7|7551.7|7547.2|7541.2|58
1646128200000|2022-03-01 09:50:00|7551.1|7545.1|7548.6|7542.6|7552.6|7546.6|7543.8|7537.8|70
1646128500000|2022-03-01 09:55:00|7547.7|7541.7|7528.6|7522.6|7554|7548|7528.1|7522.1|90
1646128800000|2022-03-01 10:00:00|7528.1|7522.1|7557.1|7551.1|7558|7552|7528.1|7522.1|47
1646129100000|2022-03-01 10:05:00|7557|7551|7550|7544|7567.1|7561.1|7550|7544|123
1646129400000|2022-03-01 10:10:00|7549.5|7543.5|7535.9|7529.9|7550.9|7544.9|7535|7529|88
1646129700000|2022-03-01 10:15:00|7536.9|7530.9|7534.6|7528.6|7545.5|7539.5|7534.5|7528.5|34
1646130000000|2022-03-01 10:20:00|7535.6|7529.6|7530.5|7524.5|7541.6|7535|7529.2|7523.2|40
1646130300000|2022-03-01 10:25:00|7530|7524|7532.5|7526.5|7537.6|7531.6|7525.5|7519.5|47
1646130600000|2022-03-01 10:30:00|7531.6|7525.6|7531.5|7525.5|7537.5|7531.5|7529.5|7523.5|86
1646130900000|2022-03-01 10:35:00|7532.5|7526.5|7531.6|7525.6|7533|7527|7529.1|7523.1|45
1646131200000|2022-03-01 10:40:00|7530.1|7524.1|7547|7541|7547.7|7541.7|7530.1|7524.1|43
1646131500000|2022-03-01 10:45:00|7543.1|7537.1|7557|7551|7557|7551|7540.2|7534.2|35
1646131800000|2022-03-01 10:50:00|7555.5|7549.5|7545.9|7539.9|7555.5|7549.5|7545.9|7539.9|20
1646132100000|2022-03-01 10:55:00|7547.4|7541.4|7551.8|7545.8|7551.9|7545.9|7545.4|7539.4|20
1646132400000|2022-03-01 11:00:00|7551.9|7545.9|7551.7|7541.7|7551.9|7545.9|7544.3|7538.3|16
1646132700000|2022-03-01 11:05:00|7549.3|7543.3|7553.5|7547.5|7553.6|7547.6|7543.5|7537.5|92
1646133000000|2022-03-01 11:10:00|7554.5|7548.5|7552.2|7546.2|7557.2|7551.2|7548.1|7540.5|95
1646133300000|2022-03-01 11:15:00|7553.1|7547.1|7551.7|7545.7|7554.8|7548.8|7549.7|7543.7|31
1646133600000|2022-03-01 11:20:00|7552.2|7546.2|7542.7|7536.7|7552.2|7546.2|7541.2|7535.2|29
1646133900000|2022-03-01 11:25:00|7542.2|7536.2|7534.6|7528.6|7544.2|7538.2|7534.6|7528.6|41
1646134200000|2022-03-01 11:30:00|7538.5|7528.5|7536.6|7526.6|7539|7533|7530.6|7524.6|77
1646134500000|2022-03-01 11:35:00|7536.5|7526.5|7536|7530|7537|7530.5|7531|7523.5|18
1646134800000|2022-03-01 11:40:00|7536.9|7530.9|7550.9|7540.9|7551.3|7544.3|7536.9|7530.9|92
1646135100000|2022-03-01 11:45:00|7548.4|7542.4|7547.2|7541.2|7555.9|7549.9|7546.2|7540.2|78
1646135400000|2022-03-01 11:50:00|7548.2|7538.2|7545.7|7539.7|7548.2|7541|7541.7|7534.7|10
1646135700000|2022-03-01 11:55:00|7549.7|7542.7|7540.7|7534.7|7552.7|7544.6|7540.6|7534.6|19
1646136000000|2022-03-01 12:00:00|7540.6|7534.6|7549.3|7543.3|7549.3|7543.3|7537.6|7531.6|55
1646136300000|2022-03-01 12:05:00|7550.9|7544.9|7555.4|7549.4|7555.9|7549.9|7550.4|7544.4|88
1646136600000|2022-03-01 12:10:00|7555.5|7545.5|7552.9|7546.9|7555.5|7549.4|7543.4|7537.4|76
1646136900000|2022-03-01 12:15:00|7553.8|7547.8|7551.3|7541.3|7556.4|7550.4|7548.3|7541.3|54
1646137200000|2022-03-01 12:20:00|7548.9|7542.9|7553.8|7547.8|7553.8|7547.8|7545.9|7538.4|17
1646137500000|2022-03-01 12:25:00|7554.3|7548.3|7536.5|7530.5|7556.3|7550.3|7536.5|7530.5|78
1646137800000|2022-03-01 12:30:00|7534.6|7528.6|7551.1|7541.1|7551.9|7545.9|7511.3|7505.3|243
1646138100000|2022-03-01 12:35:00|7548.7|7542.7|7578.6|7572.6|7578.6|7572.6|7548.6|7541.1|216
1646138400000|2022-03-01 12:40:00|7578.7|7572.7|7580.9|7565.9|7587|7581|7566.6|7559.6|153
1646138700000|2022-03-01 12:45:00|7573.6|7567.6|7571.6|7565.6|7576|7570|7565.5|7559.5|48
1646139000000|2022-03-01 12:50:00|7571.5|7565.5|7557.5|7551.5|7574|7568|7557.1|7551.1|110
1646139300000|2022-03-01 12:55:00|7557.7|7551.7|7568.5|7562.5|7570.5|7564.5|7556|7550|29
1646139600000|2022-03-01 13:00:00|7567.5|7561.5|7572.4|7566.4|7580.9|7574.9|7566.5|7560.5|129
1646139900000|2022-03-01 13:05:00|7572|7566|7575.8|7569.8|7579.4|7573.4|7558.9|7552.9|219
1646140200000|2022-03-01 13:10:00|7576.3|7570.3|7591.3|7585.3|7591.3|7585.3|7569|7563|286
1646140500000|2022-03-01 13:15:00|7590.8|7584.8|7591|7585|7598.3|7592.3|7587.6|7581.6|111
1646140800000|2022-03-01 13:20:00|7592|7586|7595.8|7585.8|7598.4|7592.4|7576.9|7570.9|158
1646141100000|2022-03-01 13:25:00|7591.8|7585.4|7604.1|7598.1|7619.7|7613.7|7591.3|7585.3|251
1646141400000|2022-03-01 13:30:00|7604.6|7598.6|7609|7603|7612.8|7606.8|7604.6|7598.6|322
1646141700000|2022-03-01 13:35:00|7609.9|7603.9|7616.7|7610.7|7626.6|7620.6|7609.9|7603.9|258
1646142000000|2022-03-01 13:40:00|7618.7|7612.7|7577.6|7571.6|7620.7|7614.7|7573.8|7565.8|187
1646145000000|2022-03-01 14:30:00|7598.6|7592.6|7631|7625|7633.6|7627.6|7572.9|7566.9|1911
1646145300000|2022-03-01 14:35:00|7631.5|7625.5|7616|7610|7631.6|7625.6|7593.5|7587.5|1048
1646145600000|2022-03-01 14:40:00|7615.5|7609.5|7561.5|7555.5|7617.6|7611.6|7559|7553|1241
1646145900000|2022-03-01 14:45:00|7561.9|7555.9|7572.9|7566.9|7582.6|7576.6|7541.7|7535.7|860
1646146200000|2022-03-01 14:50:00|7573.9|7567.9|7589.6|7583.6|7607.1|7601.1|7570.3|7564.3|891
1646146500000|2022-03-01 14:55:00|7591|7585|7595.7|7589.7|7605.6|7599.6|7578|7572|690
1646146800000|2022-03-01 15:00:00|7595.6|7589.6|7584.4|7578.4|7597.7|7591.7|7568.2|7562.2|620
1646147100000|2022-03-01 15:05:00|7584.8|7578.8|7596.7|7590.7|7600.3|7594.3|7572.1|7566.1|601
1646147400000|2022-03-01 15:10:00|7597.2|7591.2|7576.1|7570.1|7600.6|7594.6|7574.1|7568.1|651
1646147700000|2022-03-01 15:15:00|7576.6|7570.6|7522.4|7516.4|7576.6|7570.6|7499.3|7493.3|768
1646148000000|2022-03-01 15:20:00|7523.4|7517.4|7553.6|7547.6|7559.9|7553.9|7492.5|7486.5|522
1646148300000|2022-03-01 15:25:00|7553.1|7547.1|7570.2|7564.2|7570.2|7564.2|7545.2|7539.2|496
1646148600000|2022-03-01 15:30:00|7573.2|7567.2|7586.6|7580.6|7597|7591|7572.7|7566.7|627
1646148900000|2022-03-01 15:35:00|7587.1|7581.1|7577.7|7571.7|7587.2|7581.2|7570.4|7564.4|539
1646149200000|2022-03-01 15:40:00|7577.3|7571.3|7566.2|7560.2|7581.3|7575.3|7566.2|7560.2|307
1646149500000|2022-03-01 15:45:00|7565.7|7559.7|7543.7|7537.7|7577.8|7571.8|7542.2|7536.2|356
1646149800000|2022-03-01 15:50:00|7543.6|7537.6|7546.7|7540.7|7573.9|7567.9|7541.2|7535.2|524
1646150100000|2022-03-01 15:55:00|7549.1|7543.1|7566|7560|7577.3|7571.3|7544.2|7538.2|342
1646150400000|2022-03-01 16:00:00|7565.5|7559.5|7578.3|7572.3|7585.9|7579.9|7557.1|7551.1|319
1646150700000|2022-03-01 16:05:00|7578.8|7572.8|7571.4|7565.4|7580.4|7574.4|7563.5|7557.5|338
1646151000000|2022-03-01 16:10:00|7573.4|7567.4|7574.1|7568.1|7576.1|7570.1|7562|7556|234
1646151300000|2022-03-01 16:15:00|7574.6|7568.6|7580.9|7574.9|7582.7|7576.7|7572.1|7566.1|304
1646151600000|2022-03-01 16:20:00|7581|7575|7568.9|7562.9|7587.5|7581.5|7568.5|7562.5|234
1646151900000|2022-03-01 16:25:00|7569|7563|7562|7556|7569|7563|7560.5|7554.5|294
1646152200000|2022-03-01 16:30:00|7561.5|7555.5|7573|7567|7575|7569|7558.5|7552.5|433
1646152500000|2022-03-01 16:35:00|7571|7565|7584.2|7578.2|7585.7|7579.7|7558.7|7552.7|330
1646152800000|2022-03-01 16:40:00|7584.7|7578.7|7581.9|7575.9|7590.5|7584.5|7577|7571|309
1646153100000|2022-03-01 16:45:00|7582.4|7576.4|7567.3|7561.3|7586.3|7580.3|7562.9|7556.9|366
1646153400000|2022-03-01 16:50:00|7566.8|7560.8|7595.5|7589.5|7598.9|7592.9|7565.4|7559.4|750
1646153700000|2022-03-01 16:55:00|7595|7589|7575.9|7569.9|7595.5|7589.5|7571.9|7565.9|493
1646154000000|2022-03-01 17:00:00|7576.4|7570.4|7585.4|7579.4|7588|7582|7567.4|7561.4|426
1646154300000|2022-03-01 17:05:00|7584.5|7578.5|7571.4|7565.4|7587.5|7581.5|7571.4|7565.4|252
1646154600000|2022-03-01 17:10:00|7571.9|7565.9|7554.6|7548.6|7574|7568|7551.7|7545.7|409
1646154900000|2022-03-01 17:15:00|7554.8|7548.8|7562.3|7556.3|7569|7563|7554.8|7548.8|298
1646155200000|2022-03-01 17:20:00|7562.8|7556.8|7569.7|7563.7|7581.7|7575.7|7561.8|7555.8|550
1646155500000|2022-03-01 17:25:00|7570.6|7564.6|7584.1|7578.1|7587.8|7581.8|7567.3|7561.3|350
1646155800000|2022-03-01 17:30:00|7584.6|7578.6|7597.7|7591.7|7599.7|7593.7|7583.1|7577.1|483
1646156100000|2022-03-01 17:35:00|7598.2|7592.2|7590|7584|7604.1|7598.1|7580.5|7574.5|314
1646156400000|2022-03-01 17:40:00|7590.9|7584.9|7580.9|7574.9|7591.4|7585.4|7579|7573|308
1646156700000|2022-03-01 17:45:00|7580.4|7574.4|7557.2|7551.2|7582.8|7576.8|7555.7|7549.7|277
1646157000000|2022-03-01 17:50:00|7555.8|7549.8|7560.4|7554.4|7569.3|7563.3|7549.2|7543.2|371
1646157300000|2022-03-01 17:55:00|7560.8|7554.8|7559.8|7553.8|7577.3|7571.3|7556.5|7550.5|253
1646157600000|2022-03-01 18:00:00|7561.3|7555.3|7556.1|7550.1|7563.3|7557.3|7551.2|7545.2|210
1646157900000|2022-03-01 18:05:00|7555.6|7549.6|7560.9|7554.9|7567.8|7561.8|7555|7549|157
1646158200000|2022-03-01 18:10:00|7560.8|7554.8|7572.3|7566.3|7574.4|7568.4|7560.8|7554.8|163
1646158500000|2022-03-01 18:15:00|7572.4|7566.4|7575.6|7569.6|7579.3|7573.3|7570.6|7564.6|282
1646158800000|2022-03-01 18:20:00|7575.1|7569.1|7586.1|7580.1|7588.9|7582.9|7575.1|7569.1|175
1646159100000|2022-03-01 18:25:00|7586.6|7580.6|7591.6|7585.6|7591.6|7585.6|7585.3|7579.3|222
1646159400000|2022-03-01 18:30:00|7596.1|7590.1|7598.8|7592.8|7606.4|7600.4|7595.1|7589.1|237
1646159700000|2022-03-01 18:35:00|7598.3|7592.3|7603.9|7597.9|7603.9|7597.9|7594.9|7588.9|240
1646160000000|2022-03-01 18:40:00|7603.4|7597.4|7605|7599|7606.4|7600.4|7598.1|7592.1|231
1646160300000|2022-03-01 18:45:00|7604.6|7598.6|7588.8|7582.8|7606.6|7600.6|7588.7|7582.7|357
1646160600000|2022-03-01 18:50:00|7589.3|7583.3|7582.2|7576.2|7592.2|7586.2|7582|7576|137
1646160900000|2022-03-01 18:55:00|7582.7|7576.7|7576.6|7570.6|7584.7|7578.7|7571.2|7565.2|235
1646161200000|2022-03-01 19:00:00|7576.1|7570.1|7579.7|7573.7|7584.1|7578.1|7570.6|7564.6|284
1646161500000|2022-03-01 19:05:00|7579.2|7573.2|7592.5|7586.5|7597|7591|7577.7|7571.7|401
1646161800000|2022-03-01 19:10:00|7592.6|7586.6|7614.5|7608.5|7614.5|7608.5|7591.1|7585.1|1531
1646162100000|2022-03-01 19:15:00|7614.7|7608.7|7604|7598|7614.7|7608.7|7601.3|7595.3|651
1646182800000|2022-03-02 01:00:00|7621.7|7606.7|7577.5|7571.5|7634.9|7628.9|7577.5|7571.5|388
1646183100000|2022-03-02 01:05:00|7578.5|7572.5|7586.4|7580.4|7587.5|7580.4|7565.4|7559.4|99
1646183400000|2022-03-02 01:10:00|7592.5|7586.5|7573.7|7563.7|7593.4|7587.4|7569.9|7563.2|63
1646183700000|2022-03-02 01:15:00|7584.3|7569.3|7589.3|7583.3|7595|7586.6|7576.9|7568.1|41
1646184000000|2022-03-02 01:20:00|7589.8|7583.8|7551|7545|7596.5|7589.8|7549.6|7543.6|111
1646184300000|2022-03-02 01:25:00|7551.1|7545.1|7597.1|7587.1|7603.4|7594.6|7551.1|7544.2|103
1646184600000|2022-03-02 01:30:00|7600.5|7585.5|7621.8|7615.8|7622.6|7616.6|7584.8|7578.8|145
1646184900000|2022-03-02 01:35:00|7621.9|7615.9|7624.8|7618.8|7629.6|7623.1|7611.2|7605.2|161
1646185200000|2022-03-02 01:40:00|7624.3|7618.3|7618.1|7612.1|7624.3|7618.3|7608.7|7602.7|24
1646185500000|2022-03-02 01:45:00|7618.2|7612.2|7632.2|7626.2|7632.2|7626.2|7617.7|7607.7|44
1646185800000|2022-03-02 01:50:00|7631.7|7625.7|7631.9|7625.9|7634.5|7628.5|7619|7613|162
1646186100000|2022-03-02 01:55:00|7630.5|7624.5|7603.5|7597.5|7630.5|7624.5|7599.1|7593.1|54
1646186400000|2022-03-02 02:00:00|7603|7597|7616.2|7610.2|7616.2|7610.2|7593.5|7586.3|24
1646186700000|2022-03-02 02:05:00|7616.1|7610.1|7630.2|7624.2|7633.9|7627.9|7613.7|7606.2|59
1646187000000|2022-03-02 02:10:00|7629.7|7623.7|7622.8|7616.8|7631.5|7625.5|7614.5|7608.5|38
1646187300000|2022-03-02 02:15:00|7623.9|7617.9|7619.4|7613.4|7624.5|7618.5|7614|7608|7
1646187600000|2022-03-02 02:20:00|7618.5|7612.5|7614.5|7608.5|7618.5|7612.5|7607.6|7601.6|20
1646187900000|2022-03-02 02:25:00|7613.6|7607.6|7616.4|7610.4|7618.3|7612.3|7611.3|7605.3|29
1646188200000|2022-03-02 02:30:00|7618.8|7612.8|7604|7598|7624.8|7618.8|7594.9|7588.9|65
1646188500000|2022-03-02 02:35:00|7604.5|7598.5|7612.4|7606.4|7613.6|7607.6|7604.5|7598.5|79
1646188800000|2022-03-02 02:40:00|7616.7|7610.7|7594.4|7588.4|7621.8|7615.8|7594.4|7588.4|80
1646189100000|2022-03-02 02:45:00|7595.4|7589.4|7589.9|7583.9|7598.9|7592.9|7567.8|7559.7|204
1646189400000|2022-03-02 02:50:00|7587.9|7581.9|7566.8|7560.8|7601.3|7595.3|7564.8|7558.8|140
1646189700000|2022-03-02 02:55:00|7569.8|7563.8|7571.7|7565.7|7580.2|7574.2|7542.6|7536.6|155
1646190000000|2022-03-02 03:00:00|7572.1|7566.1|7570.9|7555.9|7572.1|7566.1|7553|7547|92
1646190300000|2022-03-02 03:05:00|7568.2|7562.2|7559|7553|7575.1|7569.1|7552.4|7546.4|134
1646190600000|2022-03-02 03:10:00|7558.6|7552.6|7550.1|7544.1|7563.9|7557.9|7545.6|7539.6|52
1646190900000|2022-03-02 03:15:00|7549.1|7543.1|7576.9|7570.9|7578|7572|7536.5|7530.5|208
1646191200000|2022-03-02 03:20:00|7577|7571|7562.8|7556.8|7577.1|7571.1|7555.8|7549.8|44
1646191500000|2022-03-02 03:25:00|7562.2|7556.2|7574.3|7568.3|7579.7|7573.7|7561.8|7555.8|75
1646191800000|2022-03-02 03:30:00|7573.8|7567.8|7598|7592|7598|7592|7567.3|7561.3|160
1646192100000|2022-03-02 03:35:00|7597.9|7591.9|7575.1|7569.1|7598|7592|7574.2|7568.2|38
1646192400000|2022-03-02 03:40:00|7574.7|7568.7|7563.8|7557.8|7581.1|7575.1|7562.3|7556.3|34
1646192700000|2022-03-02 03:45:00|7563.3|7557.3|7563.4|7557.4|7570.3|7564.3|7562.9|7556.9|20
1646193000000|2022-03-02 03:50:00|7563.3|7557.3|7544.3|7538.3|7563.3|7557.3|7540.4|7534.4|75
1646193300000|2022-03-02 03:55:00|7544.8|7538.8|7512.6|7506.6|7545.8|7539.8|7504.1|7498.1|87
1646193600000|2022-03-02 04:00:00|7512.1|7506.1|7521.9|7515.9|7524|7518|7512.1|7506.1|62
1646193900000|2022-03-02 04:05:00|7522|7516|7504.2|7498.2|7524.2|7518.2|7503.3|7497.3|69
1646194200000|2022-03-02 04:10:00|7504.3|7498.3|7510.7|7504.7|7514.7|7506.7|7504.3|7497.2|15
1646194500000|2022-03-02 04:15:00|7509.8|7503.8|7482.1|7476.1|7510.3|7504.3|7476.3|7469.3|74
1646194800000|2022-03-02 04:20:00|7482.6|7476.6|7457.8|7451.8|7482.6|7476.6|7447.3|7441.3|116
1646195100000|2022-03-02 04:25:00|7454.8|7448.8|7496.3|7490.3|7498.6|7492.6|7454.8|7448.8|114
1646195400000|2022-03-02 04:30:00|7497.2|7491.2|7499.7|7493.7|7504.8|7497.5|7491.7|7483.1|46
1646195700000|2022-03-02 04:35:00|7500.2|7494.2|7520.6|7510.6|7526.3|7519.3|7500.2|7494.2|24
1646196000000|2022-03-02 04:40:00|7520.5|7514.5|7529.6|7519.6|7529.9|7522.9|7520.5|7514.4|13
1646196300000|2022-03-02 04:45:00|7524.7|7518.7|7521.8|7515.8|7529.5|7520.1|7521.8|7515.7|22
1646196600000|2022-03-02 04:50:00|7521.7|7515.7|7526.1|7516.1|7526.1|7516.3|7518|7512|15
1646196900000|2022-03-02 04:55:00|7523.2|7517.2|7521|7511|7523.2|7517.2|7514.2|7508.2|9
1646197200000|2022-03-02 05:00:00|7520.6|7510.6|7516.5|7510.5|7521|7511.7|7515.8|7508.9|3
1646197500000|2022-03-02 05:05:00|7517.1|7511.1|7517.7|7511.7|7524|7514.6|7516.8|7510.8|3
1646197800000|2022-03-02 05:10:00|7517.6|7511.6|7513.7|7507.7|7521|7512.4|7513.7|7507.7|1
1646198100000|2022-03-02 05:15:00|7513.2|7507.2|7511.4|7505.4|7513.3|7507.3|7509.4|7503.4|20
1646198400000|2022-03-02 05:20:00|7509.6|7503.6|7514.2|7508.2|7516.3|7508.8|7507.1|7498.7|12
1646198700000|2022-03-02 05:25:00|7514.3|7508.3|7524.1|7514.1|7524.1|7515.6|7513.2|7507.2|7
1646199000000|2022-03-02 05:30:00|7524.2|7514.2|7498.9|7483.9|7525.8|7514.2|7483.1|7475.5|48
1646199300000|2022-03-02 05:35:00|7495.7|7489.7|7520.8|7514.8|7523.9|7514.8|7495.7|7487.8|24
1646199600000|2022-03-02 05:40:00|7520.3|7514.3|7536.1|7530.1|7542.5|7530.1|7515.8|7506.8|15
1646199900000|2022-03-02 05:45:00|7538.5|7528.5|7547.4|7537.4|7552.8|7543.7|7537.4|7528.5|26
1646200200000|2022-03-02 05:50:00|7547|7537|7539.2|7529.2|7550.9|7544.3|7531.7|7521.2|21
1646200500000|2022-03-02 05:55:00|7537.7|7531.7|7531.9|7525.9|7551|7538.6|7529.5|7521.9|20
1646200800000|2022-03-02 06:00:00|7531.4|7525.4|7522.4|7516.4|7539|7530.1|7522.4|7516.4|7
1646201100000|2022-03-02 06:05:00|7521.8|7515.8|7515.2|7509.2|7523.7|7517.7|7513.7|7506.2|17
1646201400000|2022-03-02 06:10:00|7516.1|7510.1|7509.5|7503.5|7517.5|7511.5|7504.3|7498.3|20
1646201700000|2022-03-02 06:15:00|7509.4|7503.4|7523.4|7517.4|7524.3|7518.3|7504.2|7498.2|24
1646202000000|2022-03-02 06:20:00|7523.9|7517.9|7524.2|7518.2|7533.9|7526.4|7522.3|7515.7|3
1646202300000|2022-03-02 06:25:00|7524.6|7518.6|7530|7524|7532.1|7524|7524.6|7516|0
1646202600000|2022-03-02 06:30:00|7529.9|7523.9|7523.6|7513.6|7531.8|7525.8|7513|7507|16
1646202900000|2022-03-02 06:35:00|7524.1|7514.1|7552.9|7546.9|7554.9|7548.4|7524.1|7514.1|71
1646203200000|2022-03-02 06:40:00|7553.4|7547.4|7575.1|7569.1|7578|7572|7553.4|7547.4|57
1646203500000|2022-03-02 06:45:00|7577.1|7571.1|7590.1|7584.1|7591|7585|7569.2|7563.2|76
1646203800000|2022-03-02 06:50:00|7590.6|7584.6|7583.1|7577.1|7594.1|7588.1|7580.9|7574.9|90
1646204100000|2022-03-02 06:55:00|7583.6|7577.6|7570|7564|7591.7|7585.7|7563.4|7556.7|38
1646204400000|2022-03-02 07:00:00|7571.5|7561.5|7599.8|7593.8|7602.8|7596.8|7565.2|7559|68
1646204700000|2022-03-02 07:05:00|7603.2|7597.2|7588.4|7578.4|7609.2|7603.2|7582.2|7575.7|48
1646205000000|2022-03-02 07:10:00|7587.9|7577.9|7612.4|7606.4|7613.8|7607.8|7578.1|7572.1|63
1646205300000|2022-03-02 07:15:00|7611.9|7605.9|7625.5|7615.5|7630.8|7622.3|7611.9|7603.9|89
1646205600000|2022-03-02 07:20:00|7623|7617|7617.1|7611.1|7625.4|7619.4|7603.4|7596.5|67
1646205900000|2022-03-02 07:25:00|7617.6|7611.6|7627.6|7621.6|7633.8|7627.8|7617.6|7611.6|86
1646206200000|2022-03-02 07:30:00|7628|7622|7636.4|7630.4|7651.4|7645.4|7619.6|7613.6|144
1646206500000|2022-03-02 07:35:00|7636.8|7630.8|7638.7|7632.7|7644.4|7638.4|7633.8|7627.8|91
1646206800000|2022-03-02 07:40:00|7639.7|7633.7|7647.9|7641.9|7657.3|7651.3|7639.2|7633.2|165
1646207100000|2022-03-02 07:45:00|7648.4|7642.4|7657.2|7651.2|7658.2|7652.2|7646.3|7640.3|134
1646207400000|2022-03-02 07:50:00|7656.7|7650.7|7677.9|7671.9|7686.8|7680.8|7654.2|7648.2|372
1646207700000|2022-03-02 07:55:00|7677.5|7671.5|7667|7661|7682.7|7676.7|7659.8|7653.8|170
1646208000000|2022-03-02 08:00:00|7666|7660|7655.3|7649.3|7666.9|7660|7644.9|7638.9|128
1646208300000|2022-03-02 08:05:00|7653|7647|7604.6|7598.6|7655|7649|7602.4|7596.4|265
1646208600000|2022-03-02 08:10:00|7604.7|7598.7|7583.1|7577.1|7607.7|7598.7|7553.3|7538.3|188
1646208900000|2022-03-02 08:15:00|7583.7|7577.7|7546.4|7536.4|7583.7|7577.7|7540.4|7534|92
1646209200000|2022-03-02 08:20:00|7544.8|7538.8|7536.8|7526.8|7555.7|7545.1|7526.2|7514.7|89
1646209500000|2022-03-02 08:25:00|7536.9|7526.9|7570.7|7564.7|7573.2|7564.7|7532.2|7525.2|99
1646209800000|2022-03-02 08:30:00|7570.6|7564.6|7527.6|7517.6|7570.6|7564.6|7513.3|7501.4|108
1646210100000|2022-03-02 08:35:00|7528.1|7518.1|7545.7|7539.7|7548.7|7542.7|7520.9|7514.9|158
1646210400000|2022-03-02 08:40:00|7546.1|7540.1|7568.1|7558.1|7568.1|7558.6|7544.5|7538.5|188
1646210700000|2022-03-02 08:45:00|7565.7|7559.7|7596.7|7590.7|7596.7|7590.7|7565.7|7559.7|39
1646211000000|2022-03-02 08:50:00|7597.2|7591.2|7573.9|7567.9|7605.3|7598.2|7571.1|7563.3|174
1646211300000|2022-03-02 08:55:00|7577.7|7567.7|7605|7599|7609.3|7602.2|7574.4|7567.7|78
1646211600000|2022-03-02 09:00:00|7603.7|7597.7|7588.4|7582.4|7608|7602|7588.4|7582.4|52
1646211900000|2022-03-02 09:05:00|7587.5|7581.5|7587.1|7581.1|7592.6|7586.6|7575.4|7569.4|29
1646212200000|2022-03-02 09:10:00|7587.6|7581.6|7561.2|7555.2|7587.6|7581.6|7560.8|7554.8|94
1646212500000|2022-03-02 09:15:00|7561.7|7555.7|7542|7536|7562.7|7556.7|7540|7529.3|159
1646212800000|2022-03-02 09:20:00|7539.7|7533.7|7553.7|7547.7|7555.7|7549.7|7539.1|7529.8|47
1646213100000|2022-03-02 09:25:00|7548.6|7538.6|7545|7535|7548.6|7541|7533.9|7523.9|49
1646213400000|2022-03-02 09:30:00|7548|7533|7554.6|7548.6|7558.6|7552.6|7547.1|7533|108
1646213700000|2022-03-02 09:35:00|7553.1|7547.1|7539.1|7533.1|7554.6|7548.6|7538.6|7532.6|55
1646214000000|2022-03-02 09:40:00|7538.6|7532.6|7545.2|7530.2|7545.2|7537.4|7531.3|7523.8|99
1646214300000|2022-03-02 09:45:00|7544.7|7529.7|7557.7|7547.7|7559.2|7553.2|7543.1|7529.7|63
1646214600000|2022-03-02 09:50:00|7556.2|7550.2|7542.8|7536.8|7559.7|7553.7|7542|7534.8|59
1646214900000|2022-03-02 09:55:00|7545.7|7539.7|7549.2|7543.2|7557.7|7551.1|7545.7|7539.1|57
1646215200000|2022-03-02 10:00:00|7551.7|7541.7|7538.7|7528.7|7553.3|7543.2|7538.7|7528.7|25
1646215500000|2022-03-02 10:05:00|7536.2|7530.2|7546.9|7531.9|7546.9|7531.9|7534|7521|15
1646215800000|2022-03-02 10:10:00|7547|7532|7544.9|7534.9|7549.1|7543.1|7543.3|7532|38
1646216100000|2022-03-02 10:15:00|7544.4|7534.4|7538.3|7532.3|7546.9|7540.9|7536.4|7530.4|25
1646216400000|2022-03-02 10:20:00|7539.8|7533.8|7540.8|7534.8|7547.3|7541.3|7534.8|7528.8|35
1646216700000|2022-03-02 10:25:00|7540.7|7534.7|7530.8|7524.8|7541.8|7535.8|7529.4|7523.4|42
1646217000000|2022-03-02 10:30:00|7529.9|7523.9|7539.5|7533.5|7540|7534|7524.6|7518.6|36
1646217300000|2022-03-02 10:35:00|7539.6|7533.6|7547.2|7537.2|7551.3|7545.3|7539.6|7533.6|33
1646217600000|2022-03-02 10:40:00|7549.1|7543.1|7523.2|7508.2|7549.5|7543.5|7517.6|7507.9|145
1646217900000|2022-03-02 10:45:00|7522|7512|7519.5|7504.5|7523|7512|7497.1|7484.6|104
1646218200000|2022-03-02 10:50:00|7519.6|7504.6|7539.4|7529.4|7541.7|7535.5|7510.5|7504.5|79
1646218500000|2022-03-02 10:55:00|7539.9|7529.9|7541.3|7531.3|7550.4|7544.4|7528|7517.4|61
1646218800000|2022-03-02 11:00:00|7540.8|7530.8|7534.7|7519.7|7546.2|7534.4|7520.7|7507.5|64
1646219100000|2022-03-02 11:05:00|7534.6|7519.6|7515.2|7509.2|7536.8|7530.8|7515.2|7506.3|104
1646219400000|2022-03-02 11:10:00|7515.7|7509.7|7495.4|7489.4|7516.3|7509.7|7495|7489|70
1646219700000|2022-03-02 11:15:00|7495.5|7489.5|7488.2|7473.2|7504.5|7491.5|7454.3|7447.3|322
1646220000000|2022-03-02 11:20:00|7480.4|7474.4|7527|7512|7527|7514.4|7480.4|7469.9|63
1646220300000|2022-03-02 11:25:00|7529.4|7523.4|7549.2|7534.2|7555.5|7547.8|7529.4|7523.4|222
1646220600000|2022-03-02 11:30:00|7543.3|7537.3|7539.8|7529.8|7545.8|7537.7|7526.9|7517.3|62
1646220900000|2022-03-02 11:35:00|7538.3|7532.3|7538.4|7532.4|7542.3|7536.3|7532.1|7526.1|161
1646221200000|2022-03-02 11:40:00|7539.9|7533.9|7542.5|7536.5|7543|7537|7538.4|7532.4|98
1646221500000|2022-03-02 11:45:00|7543|7537|7556.7|7541.7|7556.9|7544.7|7543|7537|70
1646221800000|2022-03-02 11:50:00|7556.6|7541.6|7543.4|7537.4|7557.1|7551.1|7541.5|7535.5|66
1646222100000|2022-03-02 11:55:00|7543.9|7537.9|7540.9|7534.9|7548.3|7541.2|7538.4|7532.4|35
1646222400000|2022-03-02 12:00:00|7541.4|7535.4|7532.8|7517.8|7541.4|7535.4|7516|7509.2|82
1646222700000|2022-03-02 12:05:00|7533.5|7518.5|7528.2|7518.2|7543.5|7531.5|7526.3|7517.8|45
1646223000000|2022-03-02 12:10:00|7522.2|7516.2|7536.7|7526.7|7537.4|7529.2|7521.2|7515.2|18
1646223300000|2022-03-02 12:15:00|7534.2|7528.2|7527.9|7517.9|7536.3|7528.2|7526.5|7514.5|24
1646223600000|2022-03-02 12:20:00|7533.2|7518.2|7529.6|7514.6|7536.9|7521.9|7518.2|7511.6|18
1646223900000|2022-03-02 12:25:00|7530.1|7515.1|7518.1|7508.1|7534.3|7526.7|7515.7|7508.1|25
1646224200000|2022-03-02 12:30:00|7515.6|7509.6|7535.5|7529.5|7538|7531.8|7515.1|7509.1|82
1646224500000|2022-03-02 12:35:00|7535.3|7529.3|7562.1|7556.1|7562.1|7556.1|7535.3|7527|124
1646224800000|2022-03-02 12:40:00|7561.6|7555.6|7548.1|7542.1|7563.4|7557.4|7547|7541|80
1646225100000|2022-03-02 12:45:00|7548.2|7538.2|7556.6|7550.6|7559.1|7552.6|7545.1|7537.6|27
1646225400000|2022-03-02 12:50:00|7556.1|7550.1|7561.7|7551.7|7565|7558.2|7550.6|7544.6|58
1646225700000|2022-03-02 12:55:00|7559.2|7553.2|7533.6|7527.6|7561.7|7553.5|7531.2|7525.2|32
1646226000000|2022-03-02 13:00:00|7534.5|7528.5|7548.1|7538.1|7557.2|7550.1|7532.3|7526.3|87
1646226300000|2022-03-02 13:05:00|7545.1|7539.1|7563.1|7553.1|7565.3|7559.2|7543.9|7536.2|146
1646226600000|2022-03-02 13:10:00|7563.2|7553.2|7576.8|7570.8|7578|7570.8|7558.4|7551.4|116
1646226900000|2022-03-02 13:15:00|7577.3|7571.3|7599.3|7593.3|7599.3|7593.3|7572|7566|305
1646227200000|2022-03-02 13:20:00|7600.8|7594.8|7605.5|7599.5|7610.7|7604.7|7593.4|7587.4|311
1646227500000|2022-03-02 13:25:00|7604.4|7598.4|7590.1|7584.1|7610.4|7604.4|7586.3|7580.3|283
1646227800000|2022-03-02 13:30:00|7591.1|7585.1|7583.9|7577.9|7597.5|7591.5|7583|7577|138
1646228100000|2022-03-02 13:35:00|7583.4|7577.4|7586.4|7580.4|7586.4|7580.4|7560.6|7554.6|164
1646228400000|2022-03-02 13:40:00|7589.4|7579.4|7585.8|7579.8|7595.4|7589.4|7579.6|7573.3|96
1646231400000|2022-03-02 14:30:00|7569.2|7563.2|7557.6|7551.6|7583.2|7577.2|7515.9|7509.9|1345
1646231700000|2022-03-02 14:35:00|7558.1|7552.1|7534.8|7528.8|7558.2|7552.2|7522.2|7516.2|792
1646232000000|2022-03-02 14:40:00|7535.3|7529.3|7540.6|7534.6|7560.2|7554.2|7525.4|7519.4|635
1646232300000|2022-03-02 14:45:00|7541.6|7535.6|7551.5|7545.5|7566|7560|7521.3|7515.3|743
1646232600000|2022-03-02 14:50:00|7550.1|7544.1|7587.5|7581.5|7590.4|7584.4|7548.2|7542.2|313
1646232900000|2022-03-02 14:55:00|7588.9|7582.9|7609.6|7603.6|7613.3|7607.3|7570.2|7564.2|610
1646233200000|2022-03-02 15:00:00|7610|7604|7599.3|7593.3|7614.6|7608.6|7585.3|7579.3|481
1646233500000|2022-03-02 15:05:00|7599.4|7593.4|7581.2|7575.2|7602.3|7596.3|7562.3|7556.3|350
1646233800000|2022-03-02 15:10:00|7580.3|7574.3|7558.4|7552.4|7581.7|7575.7|7556.2|7550.2|698
1646234100000|2022-03-02 15:15:00|7558.3|7552.3|7529.4|7523.4|7571.1|7565.1|7519.6|7513.6|520
1646234400000|2022-03-02 15:20:00|7529|7523|7529.6|7523.6|7533.2|7527.2|7518.8|7512.8|444
1646234700000|2022-03-02 15:25:00|7530.1|7524.1|7532.5|7526.5|7541.5|7535.5|7502.6|7496.6|540
1646235000000|2022-03-02 15:30:00|7533.5|7527.5|7571.7|7565.7|7571.7|7565.7|7529.1|7523.1|415
1646235300000|2022-03-02 15:35:00|7573.1|7567.1|7540.9|7534.9|7574.2|7568.2|7537|7531|729
1646235600000|2022-03-02 15:40:00|7543.2|7537.2|7551.6|7545.6|7554.2|7548.2|7540|7534|283
1646235900000|2022-03-02 15:45:00|7552.1|7546.1|7549.3|7543.3|7572.5|7566.5|7546.9|7540.9|362
1646236200000|2022-03-02 15:50:00|7548.3|7542.3|7546.3|7540.3|7554.8|7548.8|7538.8|7532.8|297
1646236500000|2022-03-02 15:55:00|7548.3|7542.3|7518.7|7512.7|7548.3|7542.3|7511.8|7505.8|657
1646236800000|2022-03-02 16:00:00|7517.3|7511.3|7532.6|7526.6|7538.7|7532.7|7511.8|7505.8|501
1646237100000|2022-03-02 16:05:00|7532.7|7526.7|7540.7|7534.7|7551.8|7545.8|7528.5|7522.5|500
1646237400000|2022-03-02 16:10:00|7541.2|7535.2|7542.7|7536.7|7550.6|7544.6|7518.4|7512.4|344
1646237700000|2022-03-02 16:15:00|7543.2|7537.2|7545.1|7539.1|7554.9|7548.9|7536.6|7530.6|325
1646238000000|2022-03-02 16:20:00|7540.6|7534.6|7548.5|7542.5|7551.7|7545.7|7537.5|7531.5|289
1646238300000|2022-03-02 16:25:00|7549|7543|7580.2|7574.2|7584.8|7578.8|7548.6|7542.6|398
1646238600000|2022-03-02 16:30:00|7582.1|7576.1|7586.3|7580.3|7590.6|7584.6|7568.8|7562.8|467
1646238900000|2022-03-02 16:35:00|7584.9|7578.9|7584|7578|7594.1|7588.1|7573.4|7567.4|293
1646239200000|2022-03-02 16:40:00|7583.5|7577.5|7578.5|7572.5|7585|7579|7574|7568|301
1646239500000|2022-03-02 16:45:00|7577|7571|7556.9|7550.9|7578.5|7572.5|7556.8|7550.8|353
1646239800000|2022-03-02 16:50:00|7557.8|7551.8|7562.9|7556.9|7570.4|7564.4|7555.5|7549.5|325
1646240100000|2022-03-02 16:55:00|7562.4|7556.4|7542.1|7536.1|7572|7566|7539.4|7533.4|458
1646240400000|2022-03-02 17:00:00|7542|7536|7525.5|7519.5|7542|7536|7518.2|7512.2|480
1646240700000|2022-03-02 17:05:00|7526|7520|7524.4|7518.4|7533.4|7527.4|7520.6|7514.6|368
1646241000000|2022-03-02 17:10:00|7523.9|7517.9|7510.5|7504.5|7524.8|7518.8|7505.4|7499.4|408
1646241300000|2022-03-02 17:15:00|7510.4|7504.4|7532.9|7526.9|7535.8|7529.8|7509|7503|291
1646241600000|2022-03-02 17:20:00|7531.1|7525.1|7538.3|7532.3|7541.3|7535.3|7526|7520|345
1646241900000|2022-03-02 17:25:00|7537.8|7531.8|7533.1|7527.1|7540.7|7534.7|7521.8|7515.8|332
1646242200000|2022-03-02 17:30:00|7532.6|7526.6|7524.9|7518.9|7537|7531|7512.1|7506.1|517
1646242500000|2022-03-02 17:35:00|7525.4|7519.4|7528.5|7522.5|7530.9|7524.9|7519.1|7513.1|228
1646242800000|2022-03-02 17:40:00|7528.1|7522.1|7543.4|7537.4|7545.4|7539.4|7528.1|7522.1|338
1646243100000|2022-03-02 17:45:00|7542.9|7536.9|7538.4|7532.4|7550.4|7544.4|7537.8|7531.8|308
1646243400000|2022-03-02 17:50:00|7537.9|7531.9|7536|7530|7539.8|7533.8|7530.5|7524.5|230
1646243700000|2022-03-02 17:55:00|7535.4|7529.4|7536.9|7530.9|7540|7534|7525.6|7519.6|212
1646244000000|2022-03-02 18:00:00|7536.5|7530.5|7533.6|7527.6|7541.1|7535.1|7532.3|7526.3|356
1646244300000|2022-03-02 18:05:00|7534.2|7528.2|7532.7|7526.7|7537.3|7531.3|7529.7|7523.7|347
1646244600000|2022-03-02 18:10:00|7529.7|7523.7|7526.1|7520.1|7532.8|7526.8|7514|7508|296
1646244900000|2022-03-02 18:15:00|7525.6|7519.6|7528.2|7522.2|7535.9|7529.9|7524.5|7518.5|238
1646245200000|2022-03-02 18:20:00|7531.1|7525.1|7526.9|7520.9|7535.9|7529.9|7523|7517|160
1646245500000|2022-03-02 18:25:00|7527|7521|7522.1|7516.1|7530|7524|7522.1|7516.1|229
1646245800000|2022-03-02 18:30:00|7522|7516|7547.7|7541.7|7548.7|7542.7|7519.8|7513.8|330
1646246100000|2022-03-02 18:35:00|7547.2|7541.2|7539.3|7533.3|7551.4|7545.4|7536.9|7530.9|410
1646246400000|2022-03-02 18:40:00|7539.8|7533.8|7544.8|7538.8|7548.5|7542.5|7535.8|7529.8|330
1646246700000|2022-03-02 18:45:00|7543.9|7537.9|7526.7|7520.7|7545.3|7539.3|7523.7|7517.7|333
1646247000000|2022-03-02 18:50:00|7526.8|7520.8|7513.3|7507.3|7528.4|7522.4|7512.6|7506.6|299
1646247300000|2022-03-02 18:55:00|7514.2|7508.2|7524.6|7518.6|7527.7|7521.7|7509.1|7503.1|414
1646247600000|2022-03-02 19:00:00|7524|7518|7535.7|7529.7|7538.6|7532.6|7522|7516|579
1646247900000|2022-03-02 19:05:00|7534.7|7528.7|7537.3|7531.3|7542.9|7536.9|7523|7517|587
1646248200000|2022-03-02 19:10:00|7537.2|7531.2|7570.5|7564.5|7578.9|7572.9|7537.2|7531.2|1529
1646248500000|2022-03-02 19:15:00|7570|7564|7570|7560|7576.8|7570.8|7562.4|7556.4|645
1646269200000|2022-03-03 01:00:00|7575.2|7569.2|7629.5|7623.5|7629.5|7623.5|7573.5|7558.6|376
1646269500000|2022-03-03 01:05:00|7627.2|7621.2|7619.6|7613.6|7631.6|7625|7618.2|7611.3|186
1646269800000|2022-03-03 01:10:00|7613.9|7607.9|7616.1|7610.1|7635.8|7629.8|7610.4|7604.4|153
1646270100000|2022-03-03 01:15:00|7616.6|7610.6|7607.6|7601.6|7626.4|7620.4|7607.6|7601.6|144
1646270400000|2022-03-03 01:20:00|7606.7|7600.7|7616.4|7610.4|7616.8|7610.8|7603.7|7597.7|86
1646270700000|2022-03-03 01:25:00|7616.3|7610.3|7624.7|7618.7|7626.6|7620.6|7609.3|7603.3|31
1646271000000|2022-03-03 01:30:00|7624.2|7618.2|7620.4|7614.4|7625.1|7619.1|7618.6|7612.6|25
1646271300000|2022-03-03 01:35:00|7620|7614|7629.5|7623.5|7630.1|7624.1|7617|7611|67
1646271600000|2022-03-03 01:40:00|7630.1|7624.1|7643.3|7637.3|7647.7|7641.7|7630.1|7624.1|127
1646271900000|2022-03-03 01:45:00|7645.7|7639.7|7648.7|7642.7|7657.8|7651.8|7645.7|7639.7|131
1646272200000|2022-03-03 01:50:00|7648.2|7642.2|7678|7668|7678.4|7671.5|7647.3|7641.3|112
1646272500000|2022-03-03 01:55:00|7671|7665|7676.8|7670.8|7689.3|7683.3|7668.6|7662.6|166
1646272800000|2022-03-03 02:00:00|7676.3|7670.3|7661.5|7655.5|7676.8|7670.8|7659|7653|38
1646273100000|2022-03-03 02:05:00|7661|7655|7672.1|7666.1|7680.3|7674.3|7659.5|7653.5|45
1646273400000|2022-03-03 02:10:00|7672|7666|7678.3|7672.3|7680.9|7674.9|7667.5|7661.5|112
1646273700000|2022-03-03 02:15:00|7678.4|7672.4|7667.1|7661.1|7685.5|7679.5|7665.4|7658.2|54
1646274000000|2022-03-03 02:20:00|7668.1|7662.1|7668.6|7662.6|7673.1|7664.6|7666.7|7660.7|20
1646274300000|2022-03-03 02:25:00|7669|7663|7673.1|7663.1|7673.1|7667|7666.7|7660.7|20
1646274600000|2022-03-03 02:30:00|7673.6|7663.6|7676.2|7670.2|7679.5|7673.5|7661.8|7655.8|48
1646274900000|2022-03-03 02:35:00|7677.1|7671.1|7676.9|7670.9|7682.3|7676.3|7671.2|7665.2|131
1646275200000|2022-03-03 02:40:00|7677.4|7671.4|7678.1|7672.1|7679.9|7673.9|7670|7664|48
1646275500000|2022-03-03 02:45:00|7678.6|7672.6|7667|7661|7682|7676|7660.9|7654.9|44
1646275800000|2022-03-03 02:50:00|7667.5|7661.5|7659.8|7653.8|7675.3|7669.3|7659.8|7653.8|19
1646276100000|2022-03-03 02:55:00|7662.8|7652.8|7656.6|7646.6|7662.8|7655.7|7650.7|7643.2|39
1646276400000|2022-03-03 03:00:00|7655|7649|7643.7|7637.7|7656.6|7649|7639.1|7632.4|146
1646276700000|2022-03-03 03:05:00|7644.2|7638.2|7644|7638|7650.3|7644.3|7643.7|7637.7|33
1646277000000|2022-03-03 03:10:00|7644.5|7638.5|7641.5|7635.5|7645.9|7639.9|7637|7631|38
1646277300000|2022-03-03 03:15:00|7644|7634|7640.9|7630.9|7645.4|7638.8|7636.6|7630.6|18
1646277600000|2022-03-03 03:20:00|7640.8|7630.8|7638.7|7632.7|7641.7|7634.6|7637.4|7630.7|24
1646277900000|2022-03-03 03:25:00|7638.8|7632.8|7639|7633|7647.9|7636.6|7638.5|7630.2|13
1646278200000|2022-03-03 03:30:00|7638.6|7632.6|7636.7|7630.7|7643|7637|7635.7|7629.7|25
1646278500000|2022-03-03 03:35:00|7640.7|7630.6|7636.7|7630.7|7640.7|7631.8|7636.2|7630.2|25
1646278800000|2022-03-03 03:40:00|7636.2|7630.2|7629.5|7623.5|7638.1|7632.1|7628.5|7622.5|69
1646279100000|2022-03-03 03:45:00|7629.3|7623.3|7636.7|7630.7|7638.2|7632.2|7629.3|7623.3|25
1646279400000|2022-03-03 03:50:00|7635.8|7629.8|7634.3|7628.3|7635.8|7629.8|7628.3|7622.3|28
1646279700000|2022-03-03 03:55:00|7634.2|7628.2|7631.8|7625.8|7635.3|7629.3|7631.8|7625.8|3
1646280000000|2022-03-03 04:00:00|7631.9|7625.9|7640.6|7634.6|7643.6|7636.5|7631.4|7625.4|13
1646280300000|2022-03-03 04:05:00|7643.5|7633.5|7638.2|7632.2|7643.6|7635.2|7635.9|7629.9|19
1646280600000|2022-03-03 04:10:00|7638.7|7632.7|7634.4|7628.4|7641.2|7635.2|7634.4|7628.4|9
1646280900000|2022-03-03 04:15:00|7634.5|7628.5|7634.3|7628.3|7641.9|7635.9|7633.8|7627.8|30
1646281200000|2022-03-03 04:20:00|7633.8|7627.8|7627.4|7621.4|7633.8|7627.8|7625.9|7619.9|46
1646281500000|2022-03-03 04:25:00|7626.9|7620.9|7626.9|7620.9|7629.3|7623.3|7625.9|7619.9|47
1646281800000|2022-03-03 04:30:00|7626.4|7620.4|7621.8|7615.8|7626.4|7620.4|7616.5|7610.5|54
1646282100000|2022-03-03 04:35:00|7622.3|7616.3|7631.1|7625.1|7631.1|7625.1|7621.1|7612.2|24
1646282400000|2022-03-03 04:40:00|7632.4|7626.4|7634.8|7624.8|7638.3|7632.3|7630.6|7624.3|17
1646282700000|2022-03-03 04:45:00|7634.7|7624.7|7631.3|7625.3|7639.3|7627.6|7630.3|7623|41
1646283000000|2022-03-03 04:50:00|7631.2|7625.2|7637.9|7631.9|7642.9|7631.9|7631.2|7624.8|11
1646283300000|2022-03-03 04:55:00|7636.9|7630.9|7638|7628|7638.5|7632.5|7633.7|7624.7|20
1646283600000|2022-03-03 05:00:00|7642.9|7627.9|7640.1|7634.1|7645.2|7634.1|7638.7|7627.9|29
1646283900000|2022-03-03 05:05:00|7640|7634|7636.7|7630.7|7640.1|7634.1|7632.7|7626.7|56
1646284200000|2022-03-03 05:10:00|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|7636.8|7630.8|1
1646284500000|2022-03-03 05:15:00|7637.2|7631.2|7636.6|7630.6|7640.4|7634.4|7636.6|7629.1|6
1646284800000|2022-03-03 05:20:00|7636.1|7630.1|7630.2|7624.2|7636.1|7630.1|7629.7|7623.7|10
1646285100000|2022-03-03 05:25:00|7630.6|7624.6|7634.1|7628.1|7636.9|7630.9|7630.6|7624.6|35
1646285400000|2022-03-03 05:30:00|7635.4|7629.4|7651.8|7641.8|7651.9|7644.7|7631.2|7625.2|107
1646285700000|2022-03-03 05:35:00|7651.9|7641.9|7646.4|7640.4|7652.4|7645.4|7643.6|7637.6|87
1646286000000|2022-03-03 05:40:00|7646.8|7640.8|7653.2|7647.2|7653.2|7647.2|7641.4|7635.4|78
1646286300000|2022-03-03 05:45:00|7652.8|7646.8|7645.5|7639.5|7664.3|7658.3|7644.8|7638.8|86
1646286600000|2022-03-03 05:50:00|7645.4|7639.4|7638.8|7632.8|7654.6|7648.6|7634.1|7628.1|35
1646286900000|2022-03-03 05:55:00|7639.8|7633.8|7655.8|7649.8|7659.3|7653.3|7638.4|7632.4|60
1646287200000|2022-03-03 06:00:00|7655.7|7649.7|7654.2|7648.2|7657.7|7651.7|7646.6|7640.6|21
1646287500000|2022-03-03 06:05:00|7653.2|7647.2|7651.9|7641.9|7653.2|7647.2|7642.9|7636.9|13
1646287800000|2022-03-03 06:10:00|7651.8|7641.8|7656.5|7650.5|7658.5|7650.6|7647.5|7641.5|15
1646288100000|2022-03-03 06:15:00|7656|7650|7653.9|7647.9|7656|7650|7650.1|7643.3|30
1646288400000|2022-03-03 06:20:00|7652.9|7646.9|7660.3|7654.3|7664|7658|7646.6|7640.6|122
1646288700000|2022-03-03 06:25:00|7660.8|7654.8|7666.6|7660.6|7672.8|7666|7658.6|7652.6|161
1646289000000|2022-03-03 06:30:00|7668.2|7658.2|7664.4|7658.4|7668.8|7662.8|7658.6|7649.6|85
1646289300000|2022-03-03 06:35:00|7664.3|7658.3|7660.9|7654.9|7666.8|7660.8|7657.3|7651.3|49
1646289600000|2022-03-03 06:40:00|7660.8|7654.8|7672.3|7666.3|7679.1|7670.5|7659.4|7651.9|219
1646289900000|2022-03-03 06:45:00|7673|7663|7658.5|7648.5|7680.3|7669.9|7654|7648|134
1646290200000|2022-03-03 06:50:00|7658.6|7648.6|7663.5|7657.5|7668.7|7662.7|7654.2|7648.2|27
1646290500000|2022-03-03 06:55:00|7663.4|7657.4|7665.6|7659.6|7672.6|7664.3|7659.7|7653.7|59
1646290800000|2022-03-03 07:00:00|7665.5|7659.5|7664.8|7658.8|7667.5|7661.5|7660.8|7654.8|39
1646291100000|2022-03-03 07:05:00|7664.3|7658.3|7673.4|7667.4|7675.3|7669.3|7663.8|7657.8|50
1646291400000|2022-03-03 07:10:00|7672.4|7666.4|7677.8|7671.8|7683.2|7677.2|7672.4|7666.4|62
1646291700000|2022-03-03 07:15:00|7673.9|7667.9|7661.5|7655.5|7674|7668|7658.7|7652.7|34
1646292000000|2022-03-03 07:20:00|7659.6|7653.6|7664.3|7658.3|7668.2|7662.2|7658.6|7652.6|20
1646292300000|2022-03-03 07:25:00|7665.9|7655.9|7665.3|7659.3|7670.8|7662.4|7661.4|7655.4|11
1646292600000|2022-03-03 07:30:00|7667.3|7661.3|7675.3|7665.3|7675.3|7666.5|7661.4|7655.4|41
1646292900000|2022-03-03 07:35:00|7675.4|7665.4|7684.2|7678.2|7687.9|7681.9|7674.4|7665.4|63
1646293200000|2022-03-03 07:40:00|7685.1|7679.1|7684.1|7678.1|7685.1|7679.1|7678.2|7672.2|22
1646293500000|2022-03-03 07:45:00|7684|7678|7685.6|7679.6|7687.5|7681.5|7681|7675|47
1646293800000|2022-03-03 07:50:00|7685.5|7679.5|7703.4|7697.4|7712.6|7706.6|7682.9|7676.9|167
1646294100000|2022-03-03 07:55:00|7702.3|7692.3|7701.9|7695.9|7707.7|7701.7|7696.3|7690.3|73
1646294400000|2022-03-03 08:00:00|7702.8|7696.8|7699.6|7689.6|7702.8|7696.8|7688.3|7682.3|62
1646294700000|2022-03-03 08:05:00|7697.1|7691.1|7674.5|7664.5|7699.6|7691.1|7660.2|7654.2|64
1646295000000|2022-03-03 08:10:00|7674.9|7664.9|7650.6|7644.6|7679.2|7672.5|7650.3|7640.4|107
1646295300000|2022-03-03 08:15:00|7650.8|7644.8|7678|7672|7679|7673|7644.4|7638.4|179
1646295600000|2022-03-03 08:20:00|7676.2|7670.2|7681|7675|7683|7677|7673.7|7666.5|16
1646295900000|2022-03-03 08:25:00|7680.6|7674.6|7671.7|7665.7|7684.2|7677|7670.2|7664.2|51
1646296200000|2022-03-03 08:30:00|7671.6|7665.6|7670.2|7664.2|7673.3|7665.9|7666.5|7660.5|68
1646296500000|2022-03-03 08:35:00|7668.9|7662.9|7647.2|7641.2|7673.2|7664.8|7641.3|7635.3|73
1646296800000|2022-03-03 08:40:00|7647.1|7641.1|7649.6|7643.6|7649.6|7643.6|7639.3|7633.3|49
1646297100000|2022-03-03 08:45:00|7651|7645|7658.2|7652.2|7667.4|7661.4|7651|7645|19
1646297400000|2022-03-03 08:50:00|7653.4|7647.4|7665.3|7655.3|7690.5|7684.5|7653.4|7647.4|48
1646297700000|2022-03-03 08:55:00|7662.8|7656.8|7659|7653|7671.7|7662.8|7657.9|7651.4|33
1646298000000|2022-03-03 09:00:00|7657.5|7651.5|7626.5|7620.5|7657.5|7651.5|7618.1|7612.1|109
1646298300000|2022-03-03 09:05:00|7628.1|7618.1|7638.4|7632.4|7640.4|7634.4|7628.1|7618.1|120
1646298600000|2022-03-03 09:10:00|7637.9|7631.9|7634.2|7628.2|7638.4|7632.4|7628.3|7622.3|56
1646298900000|2022-03-03 09:15:00|7633.2|7627.2|7628.3|7622.3|7636.1|7629.7|7626.9|7620.9|81
1646299200000|2022-03-03 09:20:00|7626.5|7620.5|7634.4|7624.4|7634.4|7625.9|7610.4|7603.2|85
1646299500000|2022-03-03 09:25:00|7631.8|7625.8|7614.6|7608.6|7634.2|7627.2|7614.2|7608|28
1646299800000|2022-03-03 09:30:00|7615.1|7609.1|7622.1|7616.1|7622.2|7616.2|7614.6|7605.3|15
1646300100000|2022-03-03 09:35:00|7622.2|7616.2|7648.1|7638.1|7648.1|7640.5|7622.2|7612.1|43
1646300400000|2022-03-03 09:40:00|7647.1|7641.1|7651.7|7645.7|7658.3|7652.3|7642.5|7636.5|43
1646300700000|2022-03-03 09:45:00|7651.3|7645.3|7645.9|7630.9|7651.3|7645.3|7631.4|7624.3|24
1646301000000|2022-03-03 09:50:00|7644.4|7634.4|7641.9|7635.9|7648.8|7642.8|7638.4|7632.2|40
1646301300000|2022-03-03 09:55:00|7642.3|7636.3|7649.3|7643.3|7653.8|7647.8|7640.6|7634.6|66
1646301600000|2022-03-03 10:00:00|7649.8|7643.8|7646.4|7640.4|7650.8|7644.8|7645.3|7639.3|37
1646301900000|2022-03-03 10:05:00|7645.4|7639.4|7618.9|7603.9|7649.2|7643.2|7618.4|7603.4|93
1646302200000|2022-03-03 10:10:00|7618.8|7603.8|7610|7604|7623.4|7617.4|7608.6|7602.4|23
1646302500000|2022-03-03 10:15:00|7610.6|7604.6|7595.1|7589.1|7614.2|7608.2|7585.7|7575.7|211
1646302800000|2022-03-03 10:20:00|7595.6|7589.6|7590.2|7580.2|7598.9|7592.5|7587.7|7577|47
1646303100000|2022-03-03 10:25:00|7583.8|7577.8|7616.7|7610.7|7616.8|7610.8|7583.7|7577.7|45
1646303400000|2022-03-03 10:30:00|7616.8|7610.8|7633.3|7627.3|7634.2|7628.2|7616.6|7610.6|125
1646303700000|2022-03-03 10:35:00|7634.2|7628.2|7634.3|7628.3|7647.4|7640.1|7633.7|7624.7|54
1646304000000|2022-03-03 10:40:00|7633.7|7627.7|7607.3|7601.3|7634.3|7628.3|7607.3|7601.3|41
1646304300000|2022-03-03 10:45:00|7607.4|7601.4|7585.1|7579.1|7615.4|7609.4|7584.1|7578.1|48
1646304600000|2022-03-03 10:50:00|7584.7|7578.7|7603|7597|7615.9|7601|7584.1|7578.1|80
1646304900000|2022-03-03 10:55:00|7602.5|7596.5|7601.5|7595.5|7610|7601|7601|7595|75
1646305200000|2022-03-03 11:00:00|7603.5|7597.5|7612|7602|7618.9|7612.9|7603|7596.5|54
1646305500000|2022-03-03 11:05:00|7611.7|7601.7|7605.9|7599.9|7611.7|7602|7599.8|7593.2|39
1646305800000|2022-03-03 11:10:00|7606.4|7600.4|7604.6|7598.6|7610.4|7602.9|7604.3|7592.8|35
1646306100000|2022-03-03 11:15:00|7604.1|7598.1|7608.3|7593.3|7608.8|7602.8|7601|7593.3|26
1646306400000|2022-03-03 11:20:00|7605.4|7595.4|7606.1|7596.1|7609.6|7603.6|7602.4|7593.4|20
1646306700000|2022-03-03 11:25:00|7603.6|7597.6|7603.5|7597.5|7606.3|7599.6|7594.9|7588.9|103
1646307000000|2022-03-03 11:30:00|7603|7597|7618.5|7612.5|7626.1|7620.1|7602.9|7596.9|174
1646307300000|2022-03-03 11:35:00|7617.6|7611.6|7614|7608|7617.6|7611.6|7611.5|7605.5|29
1646307600000|2022-03-03 11:40:00|7613.1|7607.1|7608.1|7602.1|7618.6|7612.6|7608.1|7599.6|14
1646307900000|2022-03-03 11:45:00|7609.2|7599.2|7603.9|7597.9|7610.1|7604.1|7601.3|7595.3|79
1646308200000|2022-03-03 11:50:00|7603.5|7597.5|7573.7|7567.7|7604.9|7598.9|7571.9|7563.5|92
1646308500000|2022-03-03 11:55:00|7574.2|7568.2|7585.5|7579.5|7585.5|7579.5|7570.4|7564.4|150
1646308800000|2022-03-03 12:00:00|7585|7579|7565.6|7559.6|7585.5|7579.5|7565.6|7559.2|193
1646309100000|2022-03-03 12:05:00|7565.5|7559.5|7558.5|7552.5|7568.1|7562.1|7558|7552|181
1646309400000|2022-03-03 12:10:00|7558|7552|7556.9|7550.9|7566.2|7560.2|7550.7|7544.7|256
1646309700000|2022-03-03 12:15:00|7558.2|7552.2|7569.6|7563.6|7570.6|7564.6|7558.2|7552.2|184
1646310000000|2022-03-03 12:20:00|7569.7|7563.7|7581|7575|7583|7577|7569.6|7563.6|35
1646310300000|2022-03-03 12:25:00|7581.5|7571.5|7588.5|7582.5|7595.6|7589.6|7578.3|7571|216
1646310600000|2022-03-03 12:30:00|7589.5|7583.5|7597.6|7591.6|7602.6|7596.6|7588|7582|60
1646310900000|2022-03-03 12:35:00|7597.1|7591.1|7594.1|7588.1|7598.2|7591.1|7582.7|7576.7|14
1646311200000|2022-03-03 12:40:00|7595.6|7589.6|7574.6|7568.6|7596.2|7589.6|7570.7|7564.7|29
1646311500000|2022-03-03 12:45:00|7575.5|7569.5|7567.6|7561.6|7578.1|7572.1|7567.6|7561.6|77
1646311800000|2022-03-03 12:50:00|7569.1|7563.1|7567.6|7561.6|7573.1|7567.1|7566.1|7560.1|34
1646312100000|2022-03-03 12:55:00|7567.1|7561.1|7576.5|7570.5|7576.5|7570.5|7566.6|7560.6|37
1646312400000|2022-03-03 13:00:00|7578|7572|7604.5|7598.5|7605.9|7599.9|7578|7572|79
1646312700000|2022-03-03 13:05:00|7606.6|7600.6|7585.7|7579.7|7611.2|7605.2|7582.7|7575.2|176
1646313000000|2022-03-03 13:10:00|7585.9|7579.9|7561.8|7555.8|7587.5|7581.5|7561.8|7555.8|266
1646313300000|2022-03-03 13:15:00|7561.5|7555.5|7588.3|7582.3|7595.9|7589.9|7561.5|7555.5|240
1646313600000|2022-03-03 13:20:00|7587.8|7581.8|7592.8|7586.8|7608.8|7602.8|7571|7565|192
1646313900000|2022-03-03 13:25:00|7592.4|7586.4|7587.1|7581.1|7600.2|7593.7|7585.2|7579.2|156
1646314200000|2022-03-03 13:30:00|7588.2|7582.2|7592|7586|7592.4|7586.4|7579.6|7573.1|88
1646314500000|2022-03-03 13:35:00|7591.5|7585.5|7581.7|7575.7|7602|7596|7568.5|7562.5|193
1646314800000|2022-03-03 13:40:00|7579.5|7573.5|7586.3|7571.3|7596.9|7590.9|7568|7560.1|198
1646317800000|2022-03-03 14:30:00|7567.6|7552.6|7532.5|7526.5|7625.9|7619.9|7522.1|7516.1|2185
1646318100000|2022-03-03 14:35:00|7532|7526|7509|7503|7537|7531|7470.5|7464.5|959
1646318400000|2022-03-03 14:40:00|7507.6|7501.6|7495.3|7489.3|7528.3|7522.3|7486.7|7480.7|757
1646318700000|2022-03-03 14:45:00|7495.8|7489.8|7513.4|7507.4|7528.8|7522.8|7488.6|7482.6|612
1646319000000|2022-03-03 14:50:00|7512.4|7506.4|7511.1|7505.1|7524.4|7518.4|7499.6|7493.6|519
1646319300000|2022-03-03 14:55:00|7512.9|7506.9|7496.4|7490.4|7516.9|7510.9|7495.4|7489.4|405
1646319600000|2022-03-03 15:00:00|7496.8|7490.8|7495.8|7489.8|7500.4|7493.4|7466.1|7460.1|652
1646319900000|2022-03-03 15:05:00|7497.3|7491.3|7499.8|7493.8|7505.8|7499.8|7488.8|7482.8|365
1646320200000|2022-03-03 15:10:00|7500.2|7494.2|7501.1|7495.1|7505.6|7499.6|7487.1|7481.1|432
1646320500000|2022-03-03 15:15:00|7499.6|7493.6|7506.9|7500.9|7520.1|7513.1|7496.6|7490.6|391
1646320800000|2022-03-03 15:20:00|7506.8|7500.8|7512.1|7506.1|7518.5|7512.5|7498.6|7492.6|371
1646321100000|2022-03-03 15:25:00|7511.6|7505.6|7498.4|7492.4|7514|7508|7493.6|7487.6|448
1646321400000|2022-03-03 15:30:00|7498.9|7492.9|7518|7512|7518|7512|7498|7492|369
1646321700000|2022-03-03 15:35:00|7517.5|7511.5|7515|7509|7521|7515|7510.9|7504.9|257
1646322000000|2022-03-03 15:40:00|7514|7508|7511.2|7505.2|7520.5|7514.5|7506.4|7500.4|343
1646322300000|2022-03-03 15:45:00|7511.1|7505.1|7530.1|7524.1|7531.7|7525.7|7509.7|7503.7|506
1646322600000|2022-03-03 15:50:00|7529.6|7523.6|7543.5|7537.5|7545.8|7539.8|7528.1|7522.1|624
1646322900000|2022-03-03 15:55:00|7543.1|7537.1|7544.6|7538.6|7555.4|7549.4|7539|7533|385
1646323200000|2022-03-03 16:00:00|7544.7|7538.7|7548|7542|7548|7542|7533.2|7527.2|375
1646323500000|2022-03-03 16:05:00|7547.5|7541.5|7550.6|7544.6|7554.6|7548.6|7543|7537|230
1646323800000|2022-03-03 16:10:00|7551.6|7545.6|7552.5|7546.5|7555|7549|7547.3|7541.3|256
1646324100000|2022-03-03 16:15:00|7552.1|7546.1|7563.3|7557.3|7563.4|7557.4|7543.5|7537.5|439
1646324400000|2022-03-03 16:20:00|7563.8|7557.8|7564.8|7558.8|7582.8|7576.8|7559.8|7553.8|558
1646324700000|2022-03-03 16:25:00|7564.3|7558.3|7576.7|7570.7|7579.8|7573.8|7562.8|7556.8|262
1646325000000|2022-03-03 16:30:00|7577.6|7571.6|7605.7|7599.7|7610.4|7604.4|7573.9|7567.9|421
1646325300000|2022-03-03 16:35:00|7606.6|7600.6|7601.3|7595.3|7608.1|7602.1|7582.2|7576.2|466
1646325600000|2022-03-03 16:40:00|7600.8|7594.8|7600|7594|7613.8|7607.8|7591.3|7585.3|225
1646325900000|2022-03-03 16:45:00|7599.9|7593.9|7587.1|7581.1|7608.7|7602.7|7583.4|7577.4|178
1646326200000|2022-03-03 16:50:00|7590.5|7584.5|7599.1|7593.1|7603.3|7597.3|7589.6|7583.6|297
1646326500000|2022-03-03 16:55:00|7599.6|7593.6|7598.5|7592.5|7600|7594|7588.1|7582.1|252
1646326800000|2022-03-03 17:00:00|7598.6|7592.6|7602.6|7596.6|7606.6|7600.6|7579.6|7573.6|353
1646327100000|2022-03-03 17:05:00|7603.6|7597.6|7613.8|7607.8|7619.7|7613.7|7603.6|7597.6|263
1646327400000|2022-03-03 17:10:00|7611.9|7605.9|7608.5|7602.5|7615.1|7609.1|7598.1|7592.1|226
1646327700000|2022-03-03 17:15:00|7608.6|7602.6|7580.9|7574.9|7610.6|7604.6|7578.8|7572.8|299
1646328000000|2022-03-03 17:20:00|7581.4|7575.4|7573.4|7567.4|7581.4|7575.4|7569.4|7563.4|425
1646328300000|2022-03-03 17:25:00|7573.8|7567.8|7582.1|7576.1|7590.5|7584.5|7572.4|7566.4|284
1646328600000|2022-03-03 17:30:00|7581.6|7575.6|7577.8|7571.8|7584|7578|7561.9|7555.9|514
1646328900000|2022-03-03 17:35:00|7578.3|7572.3|7563|7557|7583.8|7577.8|7561|7555|265
1646329200000|2022-03-03 17:40:00|7563.5|7557.5|7561.5|7555.5|7563.5|7557.5|7551.7|7545.7|190
1646329500000|2022-03-03 17:45:00|7560.6|7554.6|7556.2|7550.2|7571.7|7565.7|7550.7|7544.7|223
1646329800000|2022-03-03 17:50:00|7556.1|7550.1|7549.6|7543.6|7558.7|7552.7|7542.4|7536.4|215
1646330100000|2022-03-03 17:55:00|7547.8|7541.8|7543.4|7537.4|7548.5|7541.8|7534.8|7528.8|210
1646330400000|2022-03-03 18:00:00|7543.5|7537.5|7517.9|7511.9|7544.3|7538.3|7514.9|7508.9|338
1646330700000|2022-03-03 18:05:00|7518.9|7512.9|7512.3|7506.3|7525.3|7519.3|7503.6|7497.6|422
1646331000000|2022-03-03 18:10:00|7511.3|7505.3|7537.3|7531.3|7540.3|7534.3|7511.3|7505.3|346
1646331300000|2022-03-03 18:15:00|7537.8|7531.8|7550.4|7544.4|7558.8|7552.8|7534.5|7528.5|423
1646331600000|2022-03-03 18:20:00|7548.9|7542.9|7571.9|7565.9|7573.6|7566.4|7548.4|7542.4|240
1646331900000|2022-03-03 18:25:00|7574.3|7568.3|7547.7|7541.7|7574.3|7568.3|7547.1|7541.1|320
1646332200000|2022-03-03 18:30:00|7550.9|7544.9|7544.2|7538.2|7551.2|7545.2|7539.9|7533.9|206
1646332500000|2022-03-03 18:35:00|7544.7|7538.7|7547.3|7541.3|7552.3|7546.3|7538.2|7532.2|229
1646332800000|2022-03-03 18:40:00|7547.4|7541.4|7537.1|7531.1|7548.3|7542.3|7532.9|7526.9|217
1646333100000|2022-03-03 18:45:00|7538.1|7532.1|7536.8|7530.8|7540.3|7534.3|7533.9|7527.9|232
1646333400000|2022-03-03 18:50:00|7538.8|7532.8|7530.8|7524.8|7538.8|7532.8|7525.5|7519.5|294
1646333700000|2022-03-03 18:55:00|7530.9|7524.9|7527.5|7521.5|7531.3|7525.3|7520.9|7514.9|269
1646334000000|2022-03-03 19:00:00|7527.4|7521.4|7514.5|7508.5|7531.6|7525.6|7513.3|7507.3|422
1646334300000|2022-03-03 19:05:00|7514|7508|7484.9|7478.9|7515|7509|7481.4|7475.4|799
1646334600000|2022-03-03 19:10:00|7485.4|7479.4|7433.8|7427.8|7491.3|7485.3|7432.9|7426.9|2245
1646334900000|2022-03-03 19:15:00|7437.1|7431.1|7530.2|7520.2|7533.6|7527.6|7431|7425|762
1646355600000|2022-03-04 01:00:00|7557.6|7542.6|7350.4|7335.4|7573.6|7558.6|7346.9|7335.4|946
1646355900000|2022-03-04 01:05:00|7350.2|7335.2|7359.8|7353.8|7372|7366|7315.6|7301.1|312
1646356200000|2022-03-04 01:10:00|7355.3|7349.3|7355.4|7349.4|7362.7|7354.1|7347.7|7339.7|223
1646356500000|2022-03-04 01:15:00|7355.9|7349.9|7365.4|7359.4|7379.5|7373.5|7355.9|7349.9|228
1646356800000|2022-03-04 01:20:00|7365.5|7359.5|7393.4|7387.4|7409.6|7403.6|7363.6|7357.6|341
1646357100000|2022-03-04 01:25:00|7395.8|7389.8|7406.7|7400.7|7409.2|7402.6|7392.9|7385.8|60
1646357400000|2022-03-04 01:30:00|7407.2|7401.2|7427.9|7421.9|7434.2|7426.7|7407.2|7400.6|126
1646357700000|2022-03-04 01:35:00|7428|7422|7397.4|7391.4|7428|7422|7386.9|7380|135
1646358000000|2022-03-04 01:40:00|7397.5|7391.5|7409.8|7403.8|7411|7405|7383.6|7377.6|131
1646358300000|2022-03-04 01:45:00|7409.9|7403.9|7414|7408|7414.1|7408.1|7404.3|7398.3|36
1646358600000|2022-03-04 01:50:00|7414.1|7408.1|7407.1|7392.1|7416.8|7410.8|7403.1|7391.8|35
1646358900000|2022-03-04 01:55:00|7407.6|7392.6|7384.1|7378.1|7408.1|7399.8|7381.9|7375.9|33
1646359200000|2022-03-04 02:00:00|7383.6|7377.6|7397.4|7382.4|7400.7|7387.5|7379.4|7373.2|24
1646359500000|2022-03-04 02:05:00|7397|7382|7389.2|7383.2|7397.5|7385|7387.2|7380.8|22
1646359800000|2022-03-04 02:10:00|7390.7|7384.7|7412.4|7402.4|7412.4|7404|7389.9|7381.9|33
1646360100000|2022-03-04 02:15:00|7412.9|7402.9|7408.5|7398.5|7415.7|7406.3|7407|7398.5|18
1646360400000|2022-03-04 02:20:00|7404.5|7398.6|7404.6|7389.6|7406.1|7400.1|7403.3|7388.3|30
1646360700000|2022-03-04 02:25:00|7405.6|7390.6|7408.4|7393.4|7408.8|7393.8|7401.6|7390.6|26
1646361000000|2022-03-04 02:30:00|7408.8|7393.8|7398.4|7392.4|7418|7410.3|7396.5|7390.5|40
1646361300000|2022-03-04 02:35:00|7397.5|7391.5|7375.1|7369.1|7399.5|7392.9|7366.2|7356.5|71
1646361600000|2022-03-04 02:40:00|7375|7369|7364.3|7358.3|7377.3|7371.3|7363.2|7357.2|89
1646361900000|2022-03-04 02:45:00|7363.8|7357.8|7336.8|7330.8|7368.2|7359.6|7332.6|7322.1|57
1646362200000|2022-03-04 02:50:00|7337.3|7331.3|7351.9|7345.9|7352.7|7346|7336.8|7330.3|96
1646362500000|2022-03-04 02:55:00|7351|7345|7348.4|7342.4|7352.2|7346.2|7335.7|7329.7|69
1646362800000|2022-03-04 03:00:00|7348.3|7342.3|7349.8|7343.8|7360.6|7354.4|7348.3|7342.1|134
1646363100000|2022-03-04 03:05:00|7351.3|7345.3|7331|7325|7351.3|7345.3|7330|7324|55
1646363400000|2022-03-04 03:10:00|7331.5|7325.5|7332.1|7326.1|7343|7334.2|7329.8|7323.8|55
1646363700000|2022-03-04 03:15:00|7331.6|7325.6|7349.5|7334.5|7351.3|7340.4|7331.6|7325.1|16
1646364000000|2022-03-04 03:20:00|7348.6|7333.6|7335.7|7329.7|7350.5|7337.3|7334.2|7326.2|17
1646364300000|2022-03-04 03:25:00|7335.2|7329.2|7312.6|7306.6|7336.7|7329.6|7312.5|7306.5|170
1646364600000|2022-03-04 03:30:00|7312.1|7306.1|7291.9|7285.9|7317|7309.9|7291.4|7285.2|118
1646364900000|2022-03-04 03:35:00|7292.3|7286.3|7295.6|7289.6|7296.3|7290.3|7291.2|7285.2|42
1646365200000|2022-03-04 03:40:00|7295.1|7289.1|7298.5|7292.5|7300.1|7294.1|7294.8|7288.8|34
1646365500000|2022-03-04 03:45:00|7299.3|7293.3|7296.6|7290.6|7300.9|7294.9|7296.6|7290.6|31
1646365800000|2022-03-04 03:50:00|7297|7291|7297|7291|7302.3|7296.3|7295.3|7289.3|42
1646366100000|2022-03-04 03:55:00|7298|7292|7303.9|7297.9|7306.9|7300.9|7297.1|7291.1|50
1646366400000|2022-03-04 04:00:00|7304|7298|7301.3|7295.3|7305.7|7299.7|7298.6|7292.6|41
1646366700000|2022-03-04 04:05:00|7301.7|7295.7|7305.3|7290.3|7305.3|7297.6|7299.6|7290.3|18
1646367000000|2022-03-04 04:10:00|7303.8|7293.8|7305.3|7299.3|7305.3|7299.3|7300.1|7293.8|16
1646367300000|2022-03-04 04:15:00|7305|7299|7320.4|7310.4|7323.1|7316.6|7305|7299|18
1646367600000|2022-03-04 04:20:00|7319.8|7313.8|7318.9|7308.9|7323.2|7317.2|7316.4|7308.9|29
1646367900000|2022-03-04 04:25:00|7314.2|7308.2|7347.1|7341.1|7348.5|7341.1|7314.2|7308.2|43
1646368200000|2022-03-04 04:30:00|7348|7342|7349.3|7343.3|7358.8|7352.8|7348|7339.9|134
1646368500000|2022-03-04 04:35:00|7349.8|7343.8|7345.3|7330.3|7350.2|7344.2|7339.3|7329.3|18
1646368800000|2022-03-04 04:40:00|7345.8|7330.8|7334.5|7319.5|7347.8|7340.4|7324.3|7318.3|32
1646369100000|2022-03-04 04:45:00|7334|7319|7312|7302|7334.5|7319.5|7305.9|7299.1|28
1646369400000|2022-03-04 04:50:00|7312.5|7297|7307.2|7297.2|7315.1|7301.9|7302.7|7296.1|36
1646369700000|2022-03-04 04:55:00|7304.3|7298.3|7306.2|7296.2|7309.6|7298.3|7303.4|7294.6|8
1646370000000|2022-03-04 05:00:00|7303.8|7297.8|7295.4|7289.4|7307|7297.8|7293.4|7287.4|34
1646370300000|2022-03-04 05:05:00|7295.9|7289.9|7294.4|7288.4|7295.9|7289.9|7293.1|7287.1|7
1646370600000|2022-03-04 05:10:00|7294.5|7288.5|7307.8|7301.8|7309.7|7301.8|7294.5|7288.5|19
1646370900000|2022-03-04 05:15:00|7312.4|7302.4|7311|7305|7312.5|7305|7309.5|7302|20
1646371200000|2022-03-04 05:20:00|7310.5|7304.5|7311.8|7305.8|7311.8|7305.8|7310|7304|2
1646371500000|2022-03-04 05:25:00|7312.6|7306.6|7306.5|7300.5|7316.8|7307.8|7306.5|7298|22
1646371800000|2022-03-04 05:30:00|7309|7294|7314.3|7308.3|7316.4|7308.3|7306.5|7293.5|30
1646372100000|2022-03-04 05:35:00|7314.2|7308.2|7303.3|7293.3|7317.1|7308.2|7301.6|7292.1|18
1646372400000|2022-03-04 05:40:00|7303.2|7293.2|7292|7286|7304.3|7293.2|7291.1|7284|54
1646372700000|2022-03-04 05:45:00|7292.1|7286.1|7285.5|7279.5|7295.8|7287.4|7283.2|7277.2|136
1646373000000|2022-03-04 05:50:00|7285.9|7279.9|7284.1|7278.1|7306.2|7300.1|7284.1|7278.1|122
1646373300000|2022-03-04 05:55:00|7280.7|7274.7|7272|7257|7280.7|7274.7|7265.3|7257|134
1646373600000|2022-03-04 06:00:00|7269.9|7259.9|7270.9|7255.9|7272.3|7266.3|7261.1|7255.1|96
1646373900000|2022-03-04 06:05:00|7262.4|7256.4|7268.5|7262.5|7275.7|7265.5|7260.1|7250.9|34
1646374200000|2022-03-04 06:10:00|7270.7|7255.7|7267.1|7261.1|7274.9|7267|7261.9|7253.5|19
1646374500000|2022-03-04 06:15:00|7268.9|7262.9|7266.7|7260.7|7271.1|7265.1|7259.8|7253.8|64
1646374800000|2022-03-04 06:20:00|7267.2|7261.2|7267.3|7257.3|7275.5|7269.5|7265.8|7257.3|33
1646375100000|2022-03-04 06:25:00|7264.8|7258.8|7265.3|7259.3|7270.9|7264|7264.8|7257.3|22
1646375400000|2022-03-04 06:30:00|7264.8|7258.8|7241.6|7235.6|7268.8|7262.8|7241.2|7235.2|72
1646375700000|2022-03-04 06:35:00|7242.1|7236.1|7215.2|7205.2|7245|7236.5|7203.5|7193.2|235
1646376000000|2022-03-04 06:40:00|7215.3|7205.3|7245.9|7239.9|7250.3|7244.3|7215.3|7205.3|125
1646376300000|2022-03-04 06:45:00|7248.3|7242.3|7247.7|7237.7|7255|7245.2|7239.5|7226.8|73
1646376600000|2022-03-04 06:50:00|7247.6|7237.6|7274|7268|7274|7268|7247.6|7237.6|72
1646376900000|2022-03-04 06:55:00|7274.5|7268.5|7286.6|7271.6|7290.1|7275.1|7257|7248|49
1646377200000|2022-03-04 07:00:00|7280.6|7274.6|7282.9|7276.9|7294.3|7281.5|7280.6|7272.8|33
1646377500000|2022-03-04 07:05:00|7282.4|7276.4|7293.6|7287.6|7295|7287.8|7282.4|7273.9|27
1646377800000|2022-03-04 07:10:00|7294|7288|7319.2|7304.2|7323|7313.3|7294|7288|43
1646378100000|2022-03-04 07:15:00|7317.6|7307.6|7309.4|7299.4|7321.3|7314.3|7304.9|7297.2|49
1646378400000|2022-03-04 07:20:00|7308.9|7298.9|7312.6|7306.6|7314.3|7307.5|7303|7292.6|56
1646378700000|2022-03-04 07:25:00|7313.5|7307.5|7314.9|7304.9|7314.9|7308.5|7309.2|7296.3|26
1646379000000|2022-03-04 07:30:00|7314.2|7308.9|7300.6|7285.6|7314.4|7308.9|7299|7284|39
1646379300000|2022-03-04 07:35:00|7297.6|7287.6|7304|7298|7308.2|7298.5|7293.3|7278.3|45
1646379600000|2022-03-04 07:40:00|7303.9|7297.9|7321.7|7311.7|7321.7|7311.7|7303.9|7297.9|52
1646379900000|2022-03-04 07:45:00|7319.3|7313.3|7307.6|7292.6|7342.6|7336.6|7307|7292|55
1646380200000|2022-03-04 07:50:00|7307.5|7292.5|7303.2|7288.2|7308.5|7300.1|7302.2|7288.2|7
1646380500000|2022-03-04 07:55:00|7299.9|7289.9|7282.7|7267.7|7299.9|7289.9|7281.4|7266.4|10
1646380800000|2022-03-04 08:00:00|7281.8|7266.8|7185.5|7175.5|7281.8|7266.8|7163.6|7157.6|112
1646381100000|2022-03-04 08:05:00|7188.9|7173.9|7202|7187|7207|7199.7|7176.1|7170.1|133
1646381400000|2022-03-04 08:10:00|7203.3|7188.3|7194.9|7179.9|7203.3|7191.1|7191.2|7179|68
1646381700000|2022-03-04 08:15:00|7192.8|7182.8|7193.9|7178.9|7196.2|7182.8|7180.6|7171.6|176
1646382000000|2022-03-04 08:20:00|7195.2|7180.2|7209.5|7199.5|7211|7204.4|7195.2|7180.2|34
1646382300000|2022-03-04 08:25:00|7211|7196|7211.7|7196.7|7211.7|7200.8|7204.2|7195.5|5
1646382600000|2022-03-04 08:30:00|7212.6|7197.6|7211.9|7205.9|7212.6|7206.4|7206.4|7194.4|35
1646382900000|2022-03-04 08:35:00|7204.3|7198.3|7215.1|7200.1|7215.1|7208.6|7203.2|7188.8|196
1646383200000|2022-03-04 08:40:00|7212.2|7202.2|7204.9|7194.9|7212.2|7202.8|7202.1|7194.5|19
1646383500000|2022-03-04 08:45:00|7203.3|7197.3|7212.4|7206.4|7214.8|7207.8|7203.3|7195.8|15
1646383800000|2022-03-04 08:50:00|7212.2|7206.2|7207.4|7192.4|7217|7211|7199.6|7192.4|124
1646384100000|2022-03-04 08:55:00|7204.1|7194.1|7213.9|7207.9|7213.9|7207.9|7201.6|7194.1|12
1646384400000|2022-03-04 09:00:00|7219.8|7204.8|7235.8|7225.8|7243.4|7234.4|7216.9|7204.8|74
1646384700000|2022-03-04 09:05:00|7234.3|7228.3|7238.3|7223.3|7248.6|7241.5|7234.3|7223.3|23
1646385000000|2022-03-04 09:10:00|7238.2|7223.2|7219.6|7204.6|7238.2|7223.2|7200|7194|156
1646385300000|2022-03-04 09:15:00|7219.1|7204.1|7220.4|7205.4|7220.9|7205.9|7219.1|7204.1|1
1646385600000|2022-03-04 09:20:00|7219.9|7213.9|7240.1|7234.1|7241.9|7235.9|7219.9|7206.1|22
1646385900000|2022-03-04 09:25:00|7239.3|7233.3|7232.9|7222.9|7242.4|7234.6|7227.7|7220.4|13
1646386200000|2022-03-04 09:30:00|7235.9|7220.9|7234.2|7228.2|7235.9|7229.7|7228.5|7219.5|6
1646386500000|2022-03-04 09:35:00|7234.1|7228.1|7227.8|7212.8|7236.4|7228.1|7227.7|7212.7|8
1646386800000|2022-03-04 09:40:00|7227.3|7212.3|7221.6|7215.6|7227.3|7216.2|7217.3|7210.9|26
1646387100000|2022-03-04 09:45:00|7221.2|7215.2|7227.2|7217.2|7231.2|7221.1|7220.4|7214.4|142
1646387400000|2022-03-04 09:50:00|7227.1|7217.1|7233.1|7218.1|7233.1|7224.6|7225|7215.9|13
1646387700000|2022-03-04 09:55:00|7233|7218|7223.9|7217.9|7233.1|7221.7|7223.9|7213.2|28
1646388000000|2022-03-04 10:00:00|7225.5|7215.5|7222.4|7216.4|7225.5|7217.4|7220.6|7214.6|62
1646388300000|2022-03-04 10:05:00|7222.3|7216.3|7222.5|7216.5|7226.7|7220.7|7220.9|7214.9|8
1646388600000|2022-03-04 10:10:00|7222.9|7216.9|7239.6|7233.6|7248.6|7237.6|7222|7216|41
1646388900000|2022-03-04 10:15:00|7239.2|7233.2|7247.5|7232.5|7247.9|7234.2|7234.2|7220.9|15
1646389200000|2022-03-04 10:20:00|7247.9|7232.9|7253.4|7243.4|7254.7|7247.4|7245.5|7232.9|11
1646389500000|2022-03-04 10:25:00|7253.6|7247.6|7257.4|7242.4|7257.6|7249.2|7251|7242.3|15
1646389800000|2022-03-04 10:30:00|7257.5|7242.5|7267.1|7261.1|7271.6|7262.1|7248.9|7235.9|18
1646390100000|2022-03-04 10:35:00|7269.5|7259.5|7281.7|7271.7|7291.4|7285.4|7266.9|7256.9|33
1646390400000|2022-03-04 10:40:00|7281.6|7271.6|7286.2|7271.2|7291.3|7281.3|7277.4|7262.9|53
1646390700000|2022-03-04 10:45:00|7282.4|7272.4|7287.7|7272.7|7287.7|7273.7|7272.5|7260.8|12
1646391000000|2022-03-04 10:50:00|7287.6|7272.6|7286|7280|7289|7281.1|7285.8|7272.6|3
1646391300000|2022-03-04 10:55:00|7285.3|7279.3|7302.8|7287.8|7306.5|7300.5|7285.3|7271.7|60
1646391600000|2022-03-04 11:00:00|7302.6|7287.6|7303.9|7297.9|7307.6|7301.6|7301.8|7287.4|11
1646391900000|2022-03-04 11:05:00|7301.7|7295.7|7297.5|7282.5|7303.1|7296.2|7287.4|7278.7|12
1646392200000|2022-03-04 11:10:00|7297.6|7282.6|7284.3|7274.3|7298.5|7283.5|7279.9|7271.9|7
1646392500000|2022-03-04 11:15:00|7284.8|7274.8|7281.1|7275.1|7284.8|7278.5|7277.5|7271.5|29
1646392800000|2022-03-04 11:20:00|7281.3|7275.3|7294.9|7288.9|7298.2|7291.5|7281.1|7275.1|33
1646393100000|2022-03-04 11:25:00|7294.4|7288.4|7295.4|7289.4|7299.4|7290.4|7292.4|7284.4|5
1646393400000|2022-03-04 11:30:00|7298.7|7288.7|7296.8|7290.8|7299.9|7292.7|7296.7|7288.7|2
1646393700000|2022-03-04 11:35:00|7296.4|7290.4|7298.8|7288.8|7303.7|7290.4|7290.9|7284.8|116
1646394000000|2022-03-04 11:40:00|7297.3|7291.3|7308.9|7298.9|7310.9|7298.9|7295.8|7287.6|53
1646394300000|2022-03-04 11:45:00|7308.7|7298.7|7319.3|7313.3|7332.8|7326.8|7308.6|7298.6|56
1646394600000|2022-03-04 11:50:00|7319.1|7309.1|7302.6|7292.6|7319.1|7309.7|7301.9|7292.6|21
1646394900000|2022-03-04 11:55:00|7302.1|7292.1|7308.2|7302.2|7308.2|7302.2|7300.8|7289.6|13
1646395200000|2022-03-04 12:00:00|7308.7|7302.7|7321.2|7311.2|7323|7317|7308.7|7300.6|57
1646395500000|2022-03-04 12:05:00|7321.1|7306.1|7302.2|7292.2|7321.1|7307.3|7302.2|7290.1|28
1646395800000|2022-03-04 12:10:00|7302.4|7296.4|7309|7303|7317.4|7310.9|7302.4|7296.4|47
1646396100000|2022-03-04 12:15:00|7308.1|7302.1|7299.4|7293.4|7312.2|7303.1|7299.4|7292|41
1646396400000|2022-03-04 12:20:00|7299|7293|7314.4|7299.4|7314.4|7303.2|7289.5|7282.7|35
1646396700000|2022-03-04 12:25:00|7312.5|7306.5|7314.8|7304.8|7314.9|7306.5|7303.1|7288.1|51
1646397000000|2022-03-04 12:30:00|7314.2|7308.2|7318.8|7303.8|7325.7|7319.7|7311.5|7303.8|62
1646397300000|2022-03-04 12:35:00|7318.4|7303.4|7320.8|7314.8|7323.9|7317.6|7310.4|7303.4|53
1646397600000|2022-03-04 12:40:00|7331.8|7325.8|7338.1|7328.1|7340.1|7332.7|7331.2|7325|25
1646397900000|2022-03-04 12:45:00|7340.1|7325.1|7372.9|7366.9|7373.3|7367.3|7327|7320.1|93
1646398200000|2022-03-04 12:50:00|7373.3|7367.3|7360.8|7345.8|7373.3|7367.3|7354.2|7344.9|35
1646398500000|2022-03-04 12:55:00|7360.4|7345.4|7385.1|7370.1|7402.5|7396.5|7357.9|7344.7|189
1646398800000|2022-03-04 13:00:00|7381.8|7371.8|7375.9|7369.9|7392.9|7382.2|7365.3|7358.8|72
1646399100000|2022-03-04 13:05:00|7377.4|7371.4|7372|7366|7383.3|7375|7370.6|7364.6|56
1646399400000|2022-03-04 13:10:00|7371.6|7365.6|7401|7395|7401.5|7395.5|7371.6|7365.6|64
1646399700000|2022-03-04 13:15:00|7401.4|7395.4|7394|7388|7403.9|7397.9|7386.5|7379.3|82
1646400000000|2022-03-04 13:20:00|7391.6|7385.6|7393.1|7383.1|7396.5|7390.5|7386.1|7379.5|90
1646400300000|2022-03-04 13:25:00|7390.6|7384.6|7411.6|7401.6|7413.1|7407.1|7389.6|7382.4|131
1646400600000|2022-03-04 13:30:00|7411.5|7405.5|7409.1|7403.1|7413.6|7407.6|7397.6|7391.6|108
1646400900000|2022-03-04 13:35:00|7409.6|7403.6|7411|7405|7418.7|7412.7|7402.1|7396.1|116
1646401200000|2022-03-04 13:40:00|7411.5|7405.5|7417.8|7407.8|7421.5|7415|7411.5|7402.9|61
1646404200000|2022-03-04 14:30:00|7428|7422|7428.4|7422.4|7444.5|7438.5|7408.1|7402.1|1468
1646404500000|2022-03-04 14:35:00|7428.9|7422.9|7408.5|7402.5|7441.8|7435.8|7407.8|7401.8|685
1646404800000|2022-03-04 14:40:00|7407.8|7401.8|7375.2|7369.2|7411.8|7405.8|7372.9|7366.9|682
1646405100000|2022-03-04 14:45:00|7374.7|7368.7|7360.3|7354.3|7395.4|7389.4|7351.6|7345.6|566
1646405400000|2022-03-04 14:50:00|7359.4|7353.4|7342.6|7336.6|7360.9|7354.9|7328.8|7322.8|486
1646405700000|2022-03-04 14:55:00|7342.2|7336.2|7332.1|7326.1|7349.3|7343.3|7325.7|7319.7|505
1646406000000|2022-03-04 15:00:00|7331.9|7325.9|7354.3|7348.3|7354.3|7348.3|7329.9|7323.9|552
1646406300000|2022-03-04 15:05:00|7354.4|7348.4|7373.1|7367.1|7388.5|7382.5|7352|7346|454
1646406600000|2022-03-04 15:10:00|7372.7|7366.7|7371.8|7365.8|7376.7|7370.7|7367|7361|484
1646406900000|2022-03-04 15:15:00|7371.2|7365.2|7394.9|7388.9|7398.9|7392.9|7370.7|7364.7|688
1646407200000|2022-03-04 15:20:00|7394.5|7388.5|7398.9|7392.9|7399.5|7393.5|7379.5|7373.5|442
1646407500000|2022-03-04 15:25:00|7399.4|7393.4|7403.4|7397.4|7407.3|7401.3|7391.1|7385.1|515
1646407800000|2022-03-04 15:30:00|7403.3|7397.3|7383|7377|7404.7|7398.7|7375.8|7369.8|376
1646408100000|2022-03-04 15:35:00|7382.5|7376.5|7386.9|7380.9|7387.8|7381.8|7371.6|7365.6|614
1646408400000|2022-03-04 15:40:00|7387.4|7381.4|7375.3|7369.3|7388.4|7382.4|7373|7367|276
1646408700000|2022-03-04 15:45:00|7374.5|7368.5|7378.8|7372.8|7379.9|7373.9|7373.5|7367.5|353
1646409000000|2022-03-04 15:50:00|7378.7|7372.7|7387.8|7381.8|7393.2|7387.2|7378.6|7372.6|178
1646409300000|2022-03-04 15:55:00|7387.3|7381.3|7373.6|7367.6|7387.8|7381.8|7369.9|7363.9|421
1646409600000|2022-03-04 16:00:00|7374.6|7368.6|7378.3|7372.3|7379.8|7373.8|7369.8|7363.8|498
1646409900000|2022-03-04 16:05:00|7377.8|7371.8|7371.1|7365.1|7380.7|7374.7|7369.2|7363.2|280
1646410200000|2022-03-04 16:10:00|7370.6|7364.6|7392.7|7386.7|7393.8|7387.8|7369.2|7363.2|307
1646410500000|2022-03-04 16:15:00|7392.3|7386.3|7373.7|7367.7|7407|7401|7373.6|7367.6|276
1646410800000|2022-03-04 16:20:00|7373.6|7367.6|7370.7|7364.7|7379.6|7373.6|7369.6|7363.6|230
1646411100000|2022-03-04 16:25:00|7370.2|7364.2|7376.6|7370.6|7381.9|7375.9|7369.1|7363.1|253
1646411400000|2022-03-04 16:30:00|7376.2|7370.2|7377.9|7371.9|7379.6|7373.6|7372.7|7366.7|189
1646411700000|2022-03-04 16:35:00|7377.4|7371.4|7370|7364|7382|7376|7368.5|7362.5|218
1646412000000|2022-03-04 16:40:00|7370.5|7364.5|7344.2|7338.2|7372|7366|7344.2|7338.2|485
1646412300000|2022-03-04 16:45:00|7343.8|7337.8|7295|7289|7351|7345|7295|7289|728
1646412600000|2022-03-04 16:50:00|7292.1|7286.1|7252.7|7246.7|7297.2|7291.2|7240.5|7234.5|805
1646412900000|2022-03-04 16:55:00|7252.6|7246.6|7222.1|7216.1|7254.3|7248.3|7201.9|7195.9|802
1646413200000|2022-03-04 17:00:00|7222|7216|7199.4|7193.4|7222|7216|7198.1|7192.1|791
1646413500000|2022-03-04 17:05:00|7198.9|7192.9|7188.8|7182.8|7202.9|7196.9|7163.6|7157.6|1018
1646413800000|2022-03-04 17:10:00|7188.9|7182.9|7191.6|7185.6|7198.1|7192.1|7176.9|7170.9|752
1646414100000|2022-03-04 17:15:00|7190.7|7184.7|7191|7185|7207.1|7201.1|7181.5|7175.5|747
1646414400000|2022-03-04 17:20:00|7190.9|7184.9|7226.1|7220.1|7244.1|7238.1|7188.5|7182.5|817
1646414700000|2022-03-04 17:25:00|7225.6|7219.6|7236.4|7230.4|7251.4|7245.4|7217.6|7211.6|339
1646415000000|2022-03-04 17:30:00|7235.4|7229.4|7249.1|7243.1|7273.1|7267.1|7232.9|7226.9|557
1646415300000|2022-03-04 17:35:00|7250.5|7244.5|7242.2|7236.2|7255.7|7249.7|7235.4|7229.4|336
1646415600000|2022-03-04 17:40:00|7241.8|7235.8|7255.7|7249.7|7272.4|7266.4|7241.1|7235.1|547
1646415900000|2022-03-04 17:45:00|7257.9|7251.9|7252.2|7246.2|7272.8|7266.8|7251.6|7245.6|396
1646416200000|2022-03-04 17:50:00|7252.3|7246.3|7251|7245|7258.1|7252.1|7240.4|7234.4|453
1646416500000|2022-03-04 17:55:00|7251.4|7245.4|7259.2|7253.2|7286.2|7280.2|7248.9|7242.9|480
1646416800000|2022-03-04 18:00:00|7258.7|7252.7|7242|7236|7260.8|7254.8|7238.2|7230.3|404
1646417100000|2022-03-04 18:05:00|7242.1|7236.1|7245.1|7239.1|7248.5|7242.5|7222.1|7216.1|351
1646417400000|2022-03-04 18:10:00|7241.3|7235.3|7226.1|7220.1|7244.3|7238.3|7219|7213|216
1646417700000|2022-03-04 18:15:00|7226.2|7220.2|7233.2|7227.2|7240.4|7234.4|7218.9|7212.9|235
1646418000000|2022-03-04 18:20:00|7235.7|7229.7|7245|7239|7246.3|7240.3|7230.3|7224.3|226
1646418300000|2022-03-04 18:25:00|7245.1|7239.1|7244.7|7238.7|7248.5|7242.5|7242.9|7236.9|156
1646418600000|2022-03-04 18:30:00|7244.6|7238.6|7242.2|7236.2|7245.7|7239.7|7236.3|7230.3|135
1646418900000|2022-03-04 18:35:00|7244|7238|7225.1|7219.1|7244|7238|7225.1|7219.1|221
1646419200000|2022-03-04 18:40:00|7225.5|7219.5|7233.1|7227.1|7244.1|7238.1|7223.1|7217.1|313
1646419500000|2022-03-04 18:45:00|7231.7|7225.7|7220.2|7214.2|7237.1|7231.1|7218.2|7212.2|168
1646419800000|2022-03-04 18:50:00|7219.7|7213.7|7218.2|7212.2|7226|7220|7210.7|7204.7|369
1646420100000|2022-03-04 18:55:00|7217.7|7211.7|7231.6|7225.6|7240.7|7234.7|7217.2|7211.2|343
1646420400000|2022-03-04 19:00:00|7229.6|7223.6|7248.6|7242.6|7256|7250|7225.2|7219.2|506
1646420700000|2022-03-04 19:05:00|7248.1|7242.1|7254.4|7248.4|7256.4|7250.4|7237.5|7231.5|595
1646421000000|2022-03-04 19:10:00|7253.6|7247.6|7245.6|7239.6|7271.3|7265.3|7239.9|7233.9|1889
1646421300000|2022-03-04 19:15:00|7242.1|7236.1|7230|7224|7254.7|7248.7|7227.3|7221.3|827
1646614800000|2022-03-07 01:00:00|7395.2|7389.2|7451.1|7445.1|7523.6|7514.3|7393.7|7387.7|638
1646615100000|2022-03-07 01:05:00|7451|7445|7448.1|7438.1|7473.1|7464.5|7430|7419.4|113
1646615400000|2022-03-07 01:10:00|7447.6|7437.6|7406.5|7396.5|7447.6|7437.6|7380|7372.8|150
1646615700000|2022-03-07 01:15:00|7410|7395|7403.7|7388.7|7417.1|7403.5|7387.2|7377.1|55
1646616000000|2022-03-07 01:20:00|7402.8|7387.8|7401.3|7386.3|7406.2|7394.5|7393.2|7385.1|47
1646616300000|2022-03-07 01:25:00|7401.7|7386.7|7427.7|7421.7|7435.2|7423.2|7398.7|7386.7|86
1646616600000|2022-03-07 01:30:00|7428.1|7422.1|7418.8|7412.8|7434.9|7426.3|7418.3|7409.3|68
1646616900000|2022-03-07 01:35:00|7419|7413|7420|7410|7426.8|7414.8|7410.8|7403.7|30
1646617200000|2022-03-07 01:40:00|7420.2|7410.2|7413.9|7403.9|7420.2|7410.2|7410.9|7403.9|30
1646617500000|2022-03-07 01:45:00|7413.7|7403.7|7433.5|7427.5|7433.8|7427.8|7409.6|7403.4|33
1646617800000|2022-03-07 01:50:00|7433.8|7427.8|7427.4|7421.4|7440.6|7432.1|7425.4|7419.4|34
1646618100000|2022-03-07 01:55:00|7428.9|7422.9|7428.2|7422.2|7432.5|7424.2|7418.3|7410.7|30
1646618400000|2022-03-07 02:00:00|7416.3|7410.3|7426.3|7420.3|7428.8|7422.8|7413.5|7407.5|58
1646618700000|2022-03-07 02:05:00|7427.6|7421.6|7440|7434|7446.7|7440.7|7427.6|7421.6|58
1646619000000|2022-03-07 02:10:00|7439.9|7433.9|7441.5|7435.5|7443|7435.5|7434.8|7428.8|38
1646619300000|2022-03-07 02:15:00|7440.7|7434.7|7446.9|7436.9|7446.9|7440.9|7440.7|7433.3|27
1646619600000|2022-03-07 02:20:00|7446.6|7436.6|7442.9|7432.9|7446.6|7440.5|7441.5|7432.9|11
1646619900000|2022-03-07 02:25:00|7443|7433|7439.6|7433.6|7443.9|7434.6|7438.8|7432.6|15
1646620200000|2022-03-07 02:30:00|7437.9|7431.9|7405.4|7399.4|7437.9|7431.9|7402.8|7395.9|152
1646620500000|2022-03-07 02:35:00|7404.5|7398.5|7407.2|7397.2|7408.1|7400.1|7379.6|7373.6|119
1646620800000|2022-03-07 02:40:00|7407.7|7392.7|7399.6|7393.6|7414.9|7404.1|7399.6|7390.5|15
1646621100000|2022-03-07 02:45:00|7401.1|7395.1|7392.9|7386.9|7407.6|7399.1|7392.7|7385.3|16
1646621400000|2022-03-07 02:50:00|7391.2|7385.2|7396.2|7390.2|7397.4|7390.2|7390.7|7384.7|15
1646621700000|2022-03-07 02:55:00|7396.9|7390.9|7422.4|7407.4|7425.7|7417.1|7396.9|7390.9|15
1646622000000|2022-03-07 03:00:00|7416.4|7410.4|7418.6|7408.6|7421.4|7414.9|7399.5|7393.5|48
1646622300000|2022-03-07 03:05:00|7416.2|7410.2|7419.1|7409.1|7422.2|7414.1|7413.6|7406.9|75
1646622600000|2022-03-07 03:10:00|7418.7|7408.7|7412.7|7406.7|7428.4|7419.2|7412.7|7406.7|10
1646622900000|2022-03-07 03:15:00|7413.7|7407.7|7417.7|7411.7|7420.7|7414.2|7411.3|7405.3|87
1646623200000|2022-03-07 03:20:00|7416.3|7410.3|7426.6|7420.6|7430.5|7420.6|7416.3|7408.7|12
1646623500000|2022-03-07 03:25:00|7429|7419|7430.6|7424.6|7431|7425|7416.1|7408.6|79
1646623800000|2022-03-07 03:30:00|7430.7|7424.7|7428.5|7418.5|7433.6|7426.1|7424.9|7418.5|58
1646624100000|2022-03-07 03:35:00|7428.4|7418.4|7424.2|7418.2|7428.4|7421.7|7422.4|7416.4|7
1646624400000|2022-03-07 03:40:00|7422.9|7416.9|7416.4|7410.4|7424.4|7416.9|7416.4|7408|9
1646624700000|2022-03-07 03:45:00|7417.3|7411.3|7418.4|7412.4|7419.7|7413.7|7416.7|7410.7|5
1646625000000|2022-03-07 03:50:00|7418|7412|7414.2|7408.2|7418.8|7412.8|7413.3|7407.3|12
1646625300000|2022-03-07 03:55:00|7414.6|7408.6|7418.1|7412.1|7418.6|7412.6|7414.6|7408.6|4
1646625600000|2022-03-07 04:00:00|7417.7|7411.7|7424.8|7418.8|7429.5|7419.3|7417.7|7411.7|14
1646625900000|2022-03-07 04:05:00|7424.9|7418.9|7423.4|7413.4|7424.9|7418.9|7418|7412|6
1646626200000|2022-03-07 04:10:00|7420.2|7414.2|7426.1|7411.1|7427|7414.2|7417.7|7408|5
1646626500000|2022-03-07 04:15:00|7425.2|7410.2|7414.9|7408.9|7425.2|7411.3|7414.9|7408.9|2
1646626800000|2022-03-07 04:20:00|7413|7407|7403.2|7397.2|7414|7408|7402.7|7396.7|20
1646627100000|2022-03-07 04:25:00|7403.1|7397.1|7406.4|7400.4|7407.2|7401.2|7401.9|7395.9|8
1646627400000|2022-03-07 04:30:00|7402.7|7396.7|7400.7|7394.7|7403.4|7397.4|7400.7|7394.7|34
1646627700000|2022-03-07 04:35:00|7399.1|7393.1|7401|7395|7401.5|7395.5|7399.1|7393.1|4
1646628000000|2022-03-07 04:40:00|7402.2|7396.2|7394.4|7388.4|7402.2|7396.2|7392.9|7386.9|10
1646628300000|2022-03-07 04:45:00|7394|7388|7397.9|7391.9|7401.1|7395.1|7393.2|7387.2|7
1646628600000|2022-03-07 04:50:00|7398.8|7392.8|7395.8|7389.8|7398.8|7392.8|7395.8|7389.8|7
1646628900000|2022-03-07 04:55:00|7395.4|7389.4|7397.2|7391.2|7397.2|7391.2|7391.6|7385.6|13
1646629200000|2022-03-07 05:00:00|7397.6|7391.6|7395.5|7389.5|7400|7393.1|7395.5|7389.5|6
1646629500000|2022-03-07 05:05:00|7395.6|7389.6|7409.2|7394.2|7409.3|7394.3|7390.9|7384.9|55
1646629800000|2022-03-07 05:10:00|7409.1|7394.1|7421|7415|7429.1|7422.6|7404.9|7392.4|52
1646630100000|2022-03-07 05:15:00|7420.8|7414.8|7425|7419|7428.9|7420|7420|7412.2|3
1646630400000|2022-03-07 05:20:00|7424.6|7418.6|7423.6|7417.6|7429.3|7423.3|7421.9|7414.8|13
1646630700000|2022-03-07 05:25:00|7424|7418|7409.1|7403.1|7427.2|7418.5|7406|7397.8|9
1646631000000|2022-03-07 05:30:00|7409.9|7403.9|7402.6|7392.6|7415.5|7407|7393.4|7383.2|31
1646631300000|2022-03-07 05:35:00|7401|7395|7408.9|7398.9|7409.8|7402.2|7399|7391.9|7
1646631600000|2022-03-07 05:40:00|7409.4|7399.4|7431.7|7425.7|7434.6|7427.9|7407.9|7398.9|20
1646631900000|2022-03-07 05:45:00|7434.1|7424.1|7420.7|7405.7|7436|7429.2|7417.5|7404.9|49
1646632200000|2022-03-07 05:50:00|7421.1|7406.1|7431.7|7416.7|7433.9|7425.1|7407.2|7397.8|29
1646632500000|2022-03-07 05:55:00|7432|7417|7420.9|7410.9|7432.6|7418.8|7420.5|7408.8|2
1646632800000|2022-03-07 06:00:00|7420.5|7410.5|7410.4|7400.4|7429.5|7414.5|7406.2|7399.5|36
1646633100000|2022-03-07 06:05:00|7410.5|7400.5|7415.5|7400.5|7421.8|7409.3|7406.9|7398.1|18
1646633400000|2022-03-07 06:10:00|7415.9|7400.9|7403.9|7393.9|7416.3|7405.8|7399.3|7393.3|33
1646633700000|2022-03-07 06:15:00|7404.3|7394.3|7380.4|7365.4|7404.3|7396.2|7376.3|7364.3|40
1646634000000|2022-03-07 06:20:00|7379.6|7364.6|7388.7|7373.7|7388.7|7380.5|7373.3|7364.3|35
1646634300000|2022-03-07 06:25:00|7391.2|7376.2|7397.4|7391.4|7400.2|7391.4|7381.5|7374.4|17
1646634600000|2022-03-07 06:30:00|7396.1|7390.1|7400.4|7394.4|7400.4|7394.4|7381.1|7370.8|42
1646634900000|2022-03-07 06:35:00|7400.2|7394.2|7394.4|7384.4|7401.2|7395.2|7387.4|7381.4|21
1646635200000|2022-03-07 06:40:00|7395.9|7385.9|7374.1|7359.1|7395.9|7385.9|7367.1|7359|56
1646635500000|2022-03-07 06:45:00|7374.5|7359.5|7385.8|7375.8|7387.2|7378.5|7368.9|7359|102
1646635800000|2022-03-07 06:50:00|7386.2|7376.2|7401.1|7386.1|7402.3|7388.4|7378.5|7368.9|24
1646636100000|2022-03-07 06:55:00|7401|7386|7397.3|7387.3|7409|7400.3|7394.7|7386|41
1646636400000|2022-03-07 07:00:00|7396.9|7386.9|7370|7364|7396.9|7386.9|7370|7364|47
1646636700000|2022-03-07 07:05:00|7370.3|7364.3|7364.3|7358.3|7376.2|7368.7|7360|7353.4|34
1646637000000|2022-03-07 07:10:00|7361.2|7355.2|7351.1|7345.1|7363|7357|7350.6|7344.6|76
1646637300000|2022-03-07 07:15:00|7351.5|7345.5|7372.9|7362.9|7372.9|7363.7|7351.5|7344.8|105
1646637600000|2022-03-07 07:20:00|7385.8|7375.8|7381.8|7375.8|7386|7379.2|7381.2|7375.2|21
1646637900000|2022-03-07 07:25:00|7382.2|7376.2|7383.8|7377.8|7385.3|7377.8|7381.4|7375.3|25
1646638200000|2022-03-07 07:30:00|7386.2|7376.2|7387.1|7381.1|7388.1|7381.1|7381.8|7375.8|7
1646638500000|2022-03-07 07:35:00|7387.5|7381.5|7378.2|7372.2|7388.6|7382|7378.2|7372.2|28
1646638800000|2022-03-07 07:40:00|7378.4|7372.4|7359.5|7349.5|7378.4|7372.4|7353.8|7346.2|20
1646639100000|2022-03-07 07:45:00|7359.6|7349.6|7370.5|7364.5|7372.3|7364.5|7359.6|7349.6|14
1646639400000|2022-03-07 07:50:00|7370.4|7364.4|7375.2|7360.2|7377.4|7369|7362.8|7355.2|10
1646639700000|2022-03-07 07:55:00|7374.7|7359.7|7366.8|7351.8|7374.7|7364.7|7363.8|7351.8|12
1646640000000|2022-03-07 08:00:00|7367.6|7352.6|7368.6|7362.6|7375|7364.7|7361.9|7352.6|14
1646640300000|2022-03-07 08:05:00|7375.7|7369.7|7383.2|7373.2|7391.1|7382.7|7375.3|7369.3|20
1646640600000|2022-03-07 08:10:00|7381.3|7375.3|7359|7353|7390|7384|7352.5|7345.7|41
1646640900000|2022-03-07 08:15:00|7358.9|7352.9|7371.9|7356.9|7376.9|7369|7353.7|7347.7|27
1646641200000|2022-03-07 08:20:00|7371.6|7356.6|7374.9|7364.9|7375.4|7367.5|7363.1|7356.6|69
1646641500000|2022-03-07 08:25:00|7373.4|7367.4|7375.7|7360.7|7375.7|7367.4|7364.4|7356.7|7
1646641800000|2022-03-07 08:30:00|7375.3|7360.3|7385.7|7375.7|7388.7|7376.3|7370.8|7360.3|10
1646642100000|2022-03-07 08:35:00|7382|7376|7394.5|7388.5|7395.2|7389.2|7376.3|7369.2|21
1646642400000|2022-03-07 08:40:00|7394.9|7388.9|7396.8|7381.8|7399.2|7393.2|7388|7380.4|47
1646642700000|2022-03-07 08:45:00|7388.5|7382.5|7380.9|7370.9|7396.8|7384|7375.4|7368.6|19
1646643000000|2022-03-07 08:50:00|7380.4|7370.4|7364.2|7358.2|7382.2|7372.5|7362.8|7356.8|13
1646643300000|2022-03-07 08:55:00|7364.8|7358.8|7382|7376|7389.9|7382.4|7364.8|7358.8|17
1646643600000|2022-03-07 09:00:00|7383.4|7377.4|7391.3|7381.3|7398.3|7390.8|7379.4|7370.8|28
1646643900000|2022-03-07 09:05:00|7388.2|7382.2|7387.9|7381.9|7389|7383|7387.1|7381.1|15
1646644200000|2022-03-07 09:10:00|7387.5|7381.5|7396.8|7390.8|7399.3|7391.9|7387.5|7381.5|20
1646644500000|2022-03-07 09:15:00|7399.1|7389.1|7393.3|7387.3|7405.7|7395|7392.4|7385.6|17
1646644800000|2022-03-07 09:20:00|7392.8|7386.8|7384.9|7369.9|7395.3|7389.3|7377.9|7369.5|22
1646645100000|2022-03-07 09:25:00|7385.8|7370.8|7385.2|7375.2|7386.4|7375.7|7380.7|7369.5|7
1646645400000|2022-03-07 09:30:00|7383.7|7377.7|7402.9|7396.9|7402.9|7396.9|7383.7|7376.2|21
1646645700000|2022-03-07 09:35:00|7402.5|7396.5|7404.9|7398.9|7414.8|7408.8|7396.1|7390|20
1646646000000|2022-03-07 09:40:00|7404.2|7398.2|7399.7|7389.7|7406.8|7399.2|7391.7|7383.4|9
1646646300000|2022-03-07 09:45:00|7398.5|7392.5|7390.3|7380.3|7401.8|7392.7|7382|7373.6|11
1646646600000|2022-03-07 09:50:00|7387.8|7381.8|7392.5|7386.5|7400.9|7394.9|7387.8|7381|18
1646646900000|2022-03-07 09:55:00|7390.9|7384.9|7396.4|7390.4|7417.7|7411.7|7390.9|7381.6|37
1646647200000|2022-03-07 10:00:00|7396|7390|7395.7|7385.7|7398.3|7390|7389.8|7383.8|39
1646647500000|2022-03-07 10:05:00|7396.1|7386.1|7395.8|7389.8|7403|7393.8|7394.3|7384.5|51
1646647800000|2022-03-07 10:10:00|7394.8|7388.8|7392.1|7386.1|7396.8|7389.1|7392.1|7381.4|13
1646648100000|2022-03-07 10:15:00|7395.1|7385.1|7407.8|7397.8|7407.8|7399.4|7391.4|7384|23
1646648400000|2022-03-07 10:20:00|7407.4|7401.4|7422.8|7412.8|7424.2|7417.7|7405.4|7399.4|37
1646648700000|2022-03-07 10:25:00|7420.3|7414.3|7421.2|7415.2|7429.2|7423.2|7418.8|7412.7|39
1646649000000|2022-03-07 10:30:00|7421.6|7415.6|7436.9|7430.9|7437.8|7431.6|7420.3|7414.3|95
1646649300000|2022-03-07 10:35:00|7436.4|7430.4|7420.5|7414.5|7436.4|7430.4|7419.2|7413.2|49
1646649600000|2022-03-07 10:40:00|7419.5|7413.5|7425.7|7415.7|7426.2|7416.7|7411.6|7405.6|27
1646649900000|2022-03-07 10:45:00|7423.2|7417.2|7425|7419|7427.5|7421.5|7422.3|7415.6|4
1646650200000|2022-03-07 10:50:00|7425.4|7419.4|7421.8|7411.8|7425.4|7419.4|7416.1|7410.1|15
1646650500000|2022-03-07 10:55:00|7419.4|7413.4|7418.7|7412.7|7424.8|7415.3|7418.2|7406.4|13
1646650800000|2022-03-07 11:00:00|7418.8|7412.8|7404.2|7398.2|7421.6|7415.6|7403.2|7397.2|22
1646651100000|2022-03-07 11:05:00|7404.6|7398.6|7396.7|7390.7|7410.4|7403.2|7396.7|7390.7|40
1646651400000|2022-03-07 11:10:00|7408.2|7402.2|7419.9|7413.9|7422|7416|7408.2|7399.2|71
1646651700000|2022-03-07 11:15:00|7421|7415|7419.9|7413.9|7427.2|7421.2|7418.5|7412.5|37
1646652000000|2022-03-07 11:20:00|7420|7414|7425.7|7419.7|7429.1|7423.1|7420|7414|37
1646652300000|2022-03-07 11:25:00|7425.8|7419.8|7431.8|7425.8|7436.3|7429.8|7421.8|7415.8|79
1646652600000|2022-03-07 11:30:00|7432|7426|7431.3|7425.3|7436.4|7430.4|7430.7|7424.7|53
1646652900000|2022-03-07 11:35:00|7431.7|7425.7|7435.6|7429.6|7438.6|7432.6|7430.2|7424.2|43
1646653200000|2022-03-07 11:40:00|7436.1|7430.1|7447.8|7441.8|7448.3|7442.3|7433.4|7427.4|54
1646653500000|2022-03-07 11:45:00|7447.3|7441.3|7451.2|7445.2|7452.4|7446.4|7445.2|7439.2|66
1646653800000|2022-03-07 11:50:00|7451.4|7445.4|7464.4|7458.4|7464.9|7458.9|7449.8|7443.8|84
1646654100000|2022-03-07 11:55:00|7464.9|7458.9|7471.6|7465.6|7474.7|7468.7|7464.4|7458.4|60
1646654400000|2022-03-07 12:00:00|7471.2|7465.2|7454.1|7448.1|7471.2|7465.2|7452.7|7446.7|21
1646654700000|2022-03-07 12:05:00|7452.7|7446.7|7453.2|7447.2|7460.1|7452.5|7451.6|7445.6|60
1646655000000|2022-03-07 12:10:00|7453.6|7447.6|7459.3|7453.3|7461|7453.9|7453.6|7447.6|11
1646655300000|2022-03-07 12:15:00|7464.2|7454.2|7461.7|7455.7|7465.8|7459.1|7457.8|7451.8|65
1646655600000|2022-03-07 12:20:00|7461.8|7455.8|7442.1|7436.1|7464.8|7458.8|7439.7|7433.7|78
1646655900000|2022-03-07 12:25:00|7440.2|7434.2|7430.3|7424.3|7440.2|7434.2|7430.3|7424.3|287
1646656200000|2022-03-07 12:30:00|7430.2|7424.2|7441.3|7435.3|7443.3|7437.3|7430.2|7424.2|48
1646656500000|2022-03-07 12:35:00|7440.9|7434.9|7420.7|7414.7|7451.4|7445.4|7420.7|7414.7|65
1646656800000|2022-03-07 12:40:00|7420.9|7414.9|7421|7415|7428|7422|7420.9|7414.9|79
1646657100000|2022-03-07 12:45:00|7421.6|7415.6|7423.3|7417.3|7427.6|7421.6|7421.5|7415.5|64
1646657400000|2022-03-07 12:50:00|7423.5|7417.5|7421.1|7415.1|7428.5|7422.5|7420.6|7414.6|142
1646657700000|2022-03-07 12:55:00|7420.7|7414.7|7415.2|7409.2|7422.3|7416.3|7411.9|7405.9|100
1646658000000|2022-03-07 13:00:00|7414.8|7408.8|7397.3|7391.3|7416.1|7410.1|7395.9|7389.9|332
1646658300000|2022-03-07 13:05:00|7397.8|7391.8|7411|7401|7415.3|7409.3|7394.8|7388.8|109
1646658600000|2022-03-07 13:10:00|7410.9|7400.9|7397|7391|7411.9|7401.4|7396.2|7390.2|117
1646658900000|2022-03-07 13:15:00|7397.5|7391.5|7397.7|7391.7|7402.9|7396.9|7390.6|7384.6|138
1646659200000|2022-03-07 13:20:00|7397.3|7391.3|7394.5|7388.5|7403.6|7396|7377.2|7371.2|149
1646659500000|2022-03-07 13:25:00|7394.1|7388.1|7378.7|7372.7|7394.1|7388.1|7363.3|7357.3|453
1646659800000|2022-03-07 13:30:00|7378.6|7372.6|7412|7406|7416.5|7410.5|7377.5|7371.5|257
1646660100000|2022-03-07 13:35:00|7412.4|7406.4|7400.5|7394.5|7413.2|7407.2|7382.8|7376.8|344
1646660400000|2022-03-07 13:40:00|7364.3|7358.3|7366.6|7360.6|7386|7378.3|7356.9|7350.9|242
1646663400000|2022-03-07 14:30:00|7326.7|7320.7|7349.9|7339.9|7354.8|7348.8|7292.4|7286.4|1546
1646663700000|2022-03-07 14:35:00|7348.8|7342.8|7358.2|7352.2|7391.4|7385.4|7334.4|7328.4|941
1646664000000|2022-03-07 14:40:00|7358.7|7352.7|7355.2|7349.2|7362.7|7356.7|7326.1|7320.1|572
1646664300000|2022-03-07 14:45:00|7358.5|7352.5|7372.6|7366.6|7372.6|7366.6|7348.1|7342.1|461
1646664600000|2022-03-07 14:50:00|7372.1|7366.1|7348.5|7342.5|7379.4|7373.4|7347.5|7341.5|320
1646664900000|2022-03-07 14:55:00|7348.4|7342.4|7334.1|7328.1|7350.7|7344.7|7314.5|7308.5|328
1646665200000|2022-03-07 15:00:00|7331.9|7325.9|7354.5|7348.5|7355.4|7349.4|7316.2|7310.2|323
1646665500000|2022-03-07 15:05:00|7354|7348|7317.5|7311.5|7354|7348|7317|7311|399
1646665800000|2022-03-07 15:10:00|7319.9|7313.9|7296.3|7290.3|7324|7318|7293.6|7287.6|451
1646666100000|2022-03-07 15:15:00|7296.7|7290.7|7313.9|7303.9|7314.1|7308.1|7293.1|7287.1|419
1646666400000|2022-03-07 15:20:00|7310.8|7304.8|7296.3|7290.3|7310.8|7304.8|7286.9|7280.9|237
1646666700000|2022-03-07 15:25:00|7296.8|7290.8|7284.3|7278.3|7310.8|7304.8|7283.8|7277.8|339
1646667000000|2022-03-07 15:30:00|7287.1|7281.1|7291.2|7285.2|7293.1|7287.1|7268.6|7262.6|394
1646667300000|2022-03-07 15:35:00|7290.8|7284.8|7336.3|7330.3|7346.9|7340.9|7286.3|7280.3|273
1646667600000|2022-03-07 15:40:00|7337.8|7331.8|7347|7341|7347|7341|7325.4|7319.4|411
1646667900000|2022-03-07 15:45:00|7347.1|7341.1|7324.1|7318.1|7348.4|7342.4|7320.9|7314.9|371
1646668200000|2022-03-07 15:50:00|7324|7318|7325.8|7319.8|7339|7333|7313.4|7307.4|221
1646668500000|2022-03-07 15:55:00|7326.2|7320.2|7338.1|7332.1|7339.9|7333.9|7309.1|7303.1|248
1646668800000|2022-03-07 16:00:00|7337.2|7331.2|7330.1|7324.1|7347.6|7341.6|7324.1|7318.1|252
1646669100000|2022-03-07 16:05:00|7329.6|7323.6|7317.5|7311.5|7331.6|7325.6|7311.1|7305.1|274
1646669400000|2022-03-07 16:10:00|7317.9|7311.9|7321.8|7315.8|7323.8|7317.8|7308|7302|170
1646669700000|2022-03-07 16:15:00|7321.3|7315.3|7302|7296|7325.5|7319.5|7297|7291|239
1646670000000|2022-03-07 16:20:00|7301.6|7295.6|7320.7|7314.7|7322.4|7314.9|7288.5|7282.5|237
1646670300000|2022-03-07 16:25:00|7321.5|7315.5|7326.4|7320.4|7328.9|7322.9|7307|7301|216
1646670600000|2022-03-07 16:30:00|7326.8|7320.8|7311.1|7305.1|7329.8|7323.8|7305.1|7299.1|231
1646670900000|2022-03-07 16:35:00|7311|7305|7312.5|7306.5|7319.1|7313.1|7306.5|7300.5|251
1646671200000|2022-03-07 16:40:00|7312.9|7306.9|7315|7309|7318.2|7312.2|7302.2|7296.2|353
1646671500000|2022-03-07 16:45:00|7314.6|7308.6|7318.8|7312.8|7318.8|7312.8|7303.6|7297.6|206
1646671800000|2022-03-07 16:50:00|7317|7311|7296|7290|7319.8|7313.8|7296|7290|475
1646672100000|2022-03-07 16:55:00|7296.6|7290.6|7325|7319|7326|7320|7295.2|7289.2|244
1646672400000|2022-03-07 17:00:00|7325.5|7319.5|7308|7302|7326|7320|7302.2|7296.2|195
1646672700000|2022-03-07 17:05:00|7308.2|7302.2|7320.6|7314.6|7321.9|7315.9|7298.6|7292.6|189
1646673000000|2022-03-07 17:10:00|7320.4|7314.4|7327.9|7321.9|7338.5|7332.5|7316.2|7310.2|175
1646673300000|2022-03-07 17:15:00|7327|7321|7327.8|7321.8|7334.7|7328.7|7323|7317|234
1646673600000|2022-03-07 17:20:00|7328.2|7322.2|7332.1|7326.1|7334.4|7328.4|7325.8|7319.8|193
1646673900000|2022-03-07 17:25:00|7331.6|7325.6|7333.1|7327.1|7343.3|7337.3|7327.4|7321.4|243
1646674200000|2022-03-07 17:30:00|7333|7327|7358.9|7352.9|7360.7|7354.7|7330.1|7324.1|215
1646674500000|2022-03-07 17:35:00|7358.4|7352.4|7357.1|7351.1|7359.6|7353.6|7351.3|7345.3|139
1646674800000|2022-03-07 17:40:00|7358.6|7352.6|7360.7|7354.7|7369.8|7363.8|7350.8|7344.8|299
1646675100000|2022-03-07 17:45:00|7360.6|7354.6|7376.4|7370.4|7381.6|7375.6|7357|7351|229
1646675400000|2022-03-07 17:50:00|7376.5|7370.5|7385.4|7379.4|7387.2|7381.2|7371.8|7365.8|339
1646675700000|2022-03-07 17:55:00|7385|7379|7386.6|7380.6|7391.7|7385.7|7380.8|7374.8|175
1646676000000|2022-03-07 18:00:00|7387|7381|7373.4|7367.4|7389.2|7383.2|7369.2|7363.2|136
1646676300000|2022-03-07 18:05:00|7372.9|7366.9|7418.4|7412.4|7421.8|7415.8|7372.9|7366.9|289
1646676600000|2022-03-07 18:10:00|7416.7|7410.7|7395.1|7389.1|7420|7414|7394|7388|241
1646676900000|2022-03-07 18:15:00|7394.7|7388.7|7382.4|7376.4|7394.7|7388.7|7377.8|7371.8|215
1646677200000|2022-03-07 18:20:00|7382.9|7376.9|7369.3|7363.3|7384.3|7378.3|7359.9|7353.9|288
1646677500000|2022-03-07 18:25:00|7368.9|7362.9|7373|7367|7374.1|7368.1|7364.8|7358.8|192
1646677800000|2022-03-07 18:30:00|7373.1|7367.1|7362.9|7356.9|7375.1|7369.1|7362|7356|141
1646678100000|2022-03-07 18:35:00|7363.3|7357.3|7373.3|7367.3|7373.7|7367.7|7349.2|7343.2|267
1646678400000|2022-03-07 18:40:00|7372.9|7366.9|7365.7|7359.7|7384.8|7378.8|7364|7358|357
1646678700000|2022-03-07 18:45:00|7365.9|7359.9|7354.6|7348.6|7366.3|7360.3|7350.5|7344.5|152
1646679000000|2022-03-07 18:50:00|7354.7|7348.7|7358.4|7352.4|7362.6|7356.6|7353.1|7347.1|171
1646679300000|2022-03-07 18:55:00|7357.9|7351.9|7351.9|7345.9|7357.9|7351.9|7340.4|7334.4|312
1646679600000|2022-03-07 19:00:00|7355.3|7349.3|7362.6|7356.6|7374.4|7368.4|7353.2|7347.2|621
1646679900000|2022-03-07 19:05:00|7362.1|7356.1|7360.4|7354.4|7391.8|7385.8|7353.6|7347.6|534
1646680200000|2022-03-07 19:10:00|7360.3|7354.3|7384.1|7378.1|7397.1|7391.1|7348.2|7342.2|1619
1646680500000|2022-03-07 19:15:00|7383.9|7377.9|7397.3|7387.3|7412|7406|7378.4|7372.4|841
1646701200000|2022-03-08 01:00:00|7393.7|7387.7|7418.8|7403.8|7459.4|7453.4|7392.8|7378.5|286
1646701500000|2022-03-08 01:05:00|7418.7|7403.7|7398|7392|7420.9|7407.6|7393.4|7385.3|176
1646701800000|2022-03-08 01:10:00|7398.4|7392.4|7385.5|7379.5|7405.8|7396.7|7385.2|7377.2|151
1646702100000|2022-03-08 01:15:00|7385.6|7379.6|7382.4|7376.4|7390.5|7384.5|7376|7368.1|183
1646702400000|2022-03-08 01:20:00|7382.9|7376.9|7386.5|7380.5|7397.1|7390.5|7382.4|7376.4|62
1646702700000|2022-03-08 01:25:00|7386.4|7380.4|7400.4|7394.4|7404.4|7398.4|7374.5|7368.5|125
1646703000000|2022-03-08 01:30:00|7399.9|7393.9|7412.9|7406.9|7416.1|7410.1|7396.7|7390.7|65
1646703300000|2022-03-08 01:35:00|7415.1|7409.1|7430.7|7424.7|7441.4|7430.5|7414.7|7408.1|55
1646703600000|2022-03-08 01:40:00|7432.3|7422.3|7422.5|7407.5|7432.8|7422.9|7421|7407.5|13
1646703900000|2022-03-08 01:45:00|7422.9|7407.9|7421|7415|7423.4|7415|7408|7401|43
1646704200000|2022-03-08 01:50:00|7420.6|7414.6|7406.7|7396.7|7421.3|7414.6|7398.4|7392.4|92
1646704500000|2022-03-08 01:55:00|7402.7|7397.2|7386.7|7376.7|7410.2|7403.3|7378|7371.5|97
1646704800000|2022-03-08 02:00:00|7382.7|7376.2|7397.8|7387.8|7399.4|7392.8|7382.2|7376.2|47
1646705100000|2022-03-08 02:05:00|7398.9|7388.9|7417.6|7411.6|7420|7411.7|7398.9|7388.9|50
1646705400000|2022-03-08 02:10:00|7417.5|7411.5|7427.7|7417.7|7428.9|7420.4|7415.7|7407.6|35
1646705700000|2022-03-08 02:15:00|7426.1|7420.1|7421.3|7406.3|7427.7|7420.1|7421.3|7406.3|11
1646706000000|2022-03-08 02:20:00|7421.8|7406.8|7407.5|7397.5|7423.1|7412.2|7403.4|7397.2|23
1646706300000|2022-03-08 02:25:00|7405.9|7399.9|7390.3|7384.3|7408.6|7402.6|7387|7380.3|52
1646706600000|2022-03-08 02:30:00|7393.8|7383.8|7436|7426|7441.4|7435.4|7391.3|7383.8|137
1646706900000|2022-03-08 02:35:00|7431.7|7416.7|7424.2|7418.2|7438|7429.1|7422|7413.8|35
1646707200000|2022-03-08 02:40:00|7423.4|7417.4|7436.4|7430.4|7437.6|7430.4|7414.6|7408.6|30
1646707500000|2022-03-08 02:45:00|7437.4|7431.4|7444.6|7434.6|7445.8|7436.7|7434.6|7425.9|42
1646707800000|2022-03-08 02:50:00|7441|7435|7444.2|7438.2|7447.9|7441.2|7432.5|7425.7|27
1646708100000|2022-03-08 02:55:00|7447.3|7437.3|7448.2|7438.2|7448.2|7441.8|7438.9|7432.9|19
1646708400000|2022-03-08 03:00:00|7447.7|7441.7|7482.5|7472.5|7490.4|7484.4|7444.7|7438.3|142
1646708700000|2022-03-08 03:05:00|7479.6|7473.6|7469.8|7463.8|7487.5|7476.4|7465.9|7459.9|28
1646709000000|2022-03-08 03:10:00|7468.8|7462.8|7439|7433|7478.3|7466.3|7437.1|7429|65
1646709300000|2022-03-08 03:15:00|7441.4|7431.4|7429.2|7423.2|7448.7|7442.7|7428.8|7422.8|43
1646709600000|2022-03-08 03:20:00|7424.4|7418.4|7422.3|7416.3|7426.8|7419.5|7415.4|7407.3|67
1646709900000|2022-03-08 03:25:00|7423.5|7417.5|7437.5|7431.5|7453.5|7447.5|7423.5|7417.5|178
1646710200000|2022-03-08 03:30:00|7437|7431|7437.7|7431.7|7438.5|7432.5|7434.5|7428|13
1646710500000|2022-03-08 03:35:00|7436.7|7430.7|7438.2|7432.2|7440.9|7432.2|7436.6|7428.2|8
1646710800000|2022-03-08 03:40:00|7437.8|7431.8|7434.2|7424.2|7437.8|7431.8|7432.7|7424.2|1
1646711100000|2022-03-08 03:45:00|7432.6|7426.6|7430.7|7424.7|7434.1|7428.1|7429.2|7423.2|10
1646711400000|2022-03-08 03:50:00|7430.5|7424.5|7428.3|7422.3|7431.2|7425.2|7425.6|7417.1|45
1646711700000|2022-03-08 03:55:00|7428.7|7422.7|7423.2|7413.2|7431.1|7425.1|7419.2|7413.2|32
1646712000000|2022-03-08 04:00:00|7421.7|7415.7|7423.2|7413.2|7427.1|7419.4|7419.1|7413.1|23
1646712300000|2022-03-08 04:05:00|7421.7|7415.7|7415.7|7409.7|7423.2|7416.2|7415.7|7409|20
1646712600000|2022-03-08 04:10:00|7415.6|7409.6|7398.9|7392.9|7415.6|7409.6|7398.4|7392.4|33
1646712900000|2022-03-08 04:15:00|7394.3|7388.3|7401.5|7395.5|7401.5|7395.5|7393.3|7387.3|11
1646713200000|2022-03-08 04:20:00|7401.9|7395.9|7393.2|7387.2|7402.1|7396.1|7393.2|7386.1|11
1646713500000|2022-03-08 04:25:00|7393|7387|7395.7|7389.7|7395.8|7389.8|7388.9|7382.9|22
1646713800000|2022-03-08 04:30:00|7395.8|7389.8|7400.2|7390.2|7402.3|7394.5|7394.5|7386.7|18
1646714100000|2022-03-08 04:35:00|7396.8|7390.8|7399.1|7393.1|7403.1|7397.1|7395.8|7389.6|15
1646714400000|2022-03-08 04:40:00|7401.5|7391.5|7402.4|7396.4|7404.2|7398.2|7397.2|7390.7|44
1646714700000|2022-03-08 04:45:00|7402|7396|7396.7|7390.7|7403.6|7397.6|7395.2|7389.2|14
1646715000000|2022-03-08 04:50:00|7396.8|7390.8|7394.7|7388.7|7398|7392|7393.3|7386.9|12
1646715300000|2022-03-08 04:55:00|7394.8|7388.8|7403.1|7397.1|7404|7398|7394.8|7388.8|21
1646715600000|2022-03-08 05:00:00|7404.6|7398.6|7401.8|7395.8|7404.6|7398.6|7399|7393|4
1646715900000|2022-03-08 05:05:00|7402.3|7396.3|7399.3|7393.3|7402.3|7396.3|7398.8|7391.8|8
1646716200000|2022-03-08 05:10:00|7399.4|7393.4|7402|7396|7404.6|7398.6|7399.4|7393.4|4
1646716500000|2022-03-08 05:15:00|7401.5|7395.5|7394.8|7388.8|7403.5|7397.5|7394.8|7388.8|7
1646716800000|2022-03-08 05:20:00|7396.7|7390.7|7397.8|7391.8|7397.9|7391.9|7394.4|7388.4|6
1646717100000|2022-03-08 05:25:00|7397.7|7391.7|7404.3|7394.3|7408.3|7399.5|7397.1|7389.2|24
1646717400000|2022-03-08 05:30:00|7399.4|7393.4|7420.2|7414.2|7434.7|7428.7|7398|7390.5|259
1646717700000|2022-03-08 05:35:00|7420.6|7414.6|7437.6|7431.6|7437.6|7431.6|7419.4|7413.4|178
1646718000000|2022-03-08 05:40:00|7441.6|7435.6|7460.5|7454.5|7465.3|7459.3|7441.6|7434.1|160
1646718300000|2022-03-08 05:45:00|7462|7456|7477.1|7467.1|7485.2|7479.2|7453.7|7447.2|214
1646718600000|2022-03-08 05:50:00|7476.6|7466.6|7496.4|7490.4|7497.4|7491.4|7467.5|7458|241
1646718900000|2022-03-08 05:55:00|7495.5|7489.5|7510.3|7504.3|7512.8|7506.8|7494.5|7488.5|117
1646719200000|2022-03-08 06:00:00|7510.1|7504.1|7496.6|7486.6|7512.8|7504.3|7493.1|7486.6|27
1646719500000|2022-03-08 06:05:00|7497.1|7487.1|7503|7497|7518.3|7512.3|7494.9|7485.6|83
1646719800000|2022-03-08 06:10:00|7502.9|7496.9|7509.6|7499.6|7515.1|7509.1|7489.9|7482.3|312
1646720100000|2022-03-08 06:15:00|7505.1|7499.1|7534.6|7528.6|7539.4|7533.4|7503.6|7496.1|171
1646720400000|2022-03-08 06:20:00|7534.2|7528.2|7511.9|7501.9|7538.5|7530.5|7506.7|7495.9|17
1646720700000|2022-03-08 06:25:00|7512.9|7502.9|7505.6|7499.6|7517.9|7510.3|7496.8|7490.8|28
1646721000000|2022-03-08 06:30:00|7505.5|7499.5|7506|7500|7517.1|7508.2|7499.6|7493.6|20
1646721300000|2022-03-08 06:35:00|7506.5|7500.5|7484.1|7478.1|7513.5|7501.5|7477.2|7471|101
1646721600000|2022-03-08 06:40:00|7483.6|7477.6|7488.3|7473.3|7503.9|7495.5|7479.1|7473|77
1646721900000|2022-03-08 06:45:00|7484.8|7474.8|7476.1|7470.1|7484.8|7475.8|7463.7|7455.2|52
1646722200000|2022-03-08 06:50:00|7479|7473|7478.1|7468.1|7485.3|7479.3|7473.9|7465.9|42
1646722500000|2022-03-08 06:55:00|7478|7468|7474.6|7464.6|7488.9|7480.5|7474.6|7464.6|33
1646722800000|2022-03-08 07:00:00|7474.9|7464.9|7474.9|7468.9|7477.4|7469.6|7465.7|7459.4|25
1646723100000|2022-03-08 07:05:00|7474.5|7468.5|7477.9|7467.9|7477.9|7470.9|7470.9|7462.4|4
1646723400000|2022-03-08 07:10:00|7477.8|7467.8|7467.5|7452.5|7479.4|7467.9|7465.8|7452.5|6
1646723700000|2022-03-08 07:15:00|7466.7|7451.7|7444|7438|7466.7|7454|7440.9|7434.9|62
1646724000000|2022-03-08 07:20:00|7443.6|7437.6|7424.3|7418.3|7447|7441|7423.1|7417.1|65
1646724300000|2022-03-08 07:25:00|7424.6|7418.6|7443.8|7433.8|7447.9|7440.9|7423.3|7417.3|52
1646724600000|2022-03-08 07:30:00|7444.2|7434.2|7446.3|7440.3|7448.7|7442.7|7441.9|7434.2|35
1646724900000|2022-03-08 07:35:00|7446.2|7440.2|7433.8|7418.8|7447.6|7441.6|7426.4|7418.8|19
1646725200000|2022-03-08 07:40:00|7434.4|7419.4|7437.4|7427.4|7438.5|7432.5|7427.9|7419|12
1646725500000|2022-03-08 07:45:00|7437.8|7427.8|7433.9|7418.9|7441.3|7431.6|7433.7|7418.9|9
1646725800000|2022-03-08 07:50:00|7434.4|7419.4|7399.9|7389.9|7434.4|7419.4|7397.2|7387.2|65
1646726100000|2022-03-08 07:55:00|7400|7390|7389.1|7374.1|7403.5|7397.5|7369.2|7362|77
1646726400000|2022-03-08 08:00:00|7388.7|7373.7|7387.9|7381.9|7391.2|7382.7|7382.1|7373|10
1646726700000|2022-03-08 08:05:00|7396.5|7381.5|7406.1|7391.1|7407.6|7392.6|7390.8|7381.5|19
1646727000000|2022-03-08 08:10:00|7405.6|7390.6|7411.6|7401.6|7421.6|7409.6|7403.8|7390.6|6
1646727300000|2022-03-08 08:15:00|7412|7402|7402.6|7387.6|7418.6|7411.6|7399.5|7386.6|14
1646727600000|2022-03-08 08:20:00|7402.5|7387.5|7363.8|7348.8|7402.5|7393.7|7357.3|7348.8|92
1646727900000|2022-03-08 08:25:00|7364.3|7349.3|7379.5|7364.5|7380.5|7366.5|7352.5|7345|22
1646728200000|2022-03-08 08:30:00|7379.9|7364.9|7370.4|7364.4|7380.6|7372|7362.8|7352.6|53
1646728500000|2022-03-08 08:35:00|7373.6|7367.6|7378.1|7363.1|7382.7|7373.4|7368.8|7360.1|25
1646728800000|2022-03-08 08:40:00|7378.2|7363.2|7375|7365|7403.9|7396|7374.8|7362.3|56
1646729100000|2022-03-08 08:45:00|7374.6|7364.6|7381.5|7371.5|7382.4|7375.1|7369.9|7363.9|42
1646729400000|2022-03-08 08:50:00|7377.1|7371.1|7378|7372|7385.6|7379.6|7375.4|7363.4|14
1646729700000|2022-03-08 08:55:00|7378.4|7372.4|7396.4|7381.4|7397.1|7384.3|7373.7|7367.7|10
1646730000000|2022-03-08 09:00:00|7396.3|7381.3|7408.6|7393.6|7416.5|7404.1|7391.8|7381.3|11
1646730300000|2022-03-08 09:05:00|7409.6|7394.6|7398.2|7388.2|7413.1|7405.9|7397.6|7387.3|3
1646730600000|2022-03-08 09:10:00|7396.9|7390.9|7396.3|7381.3|7398.8|7392.3|7390.5|7378.5|9
1646730900000|2022-03-08 09:15:00|7396.8|7381.8|7391.1|7381.1|7403.8|7395.6|7387.9|7379|26
1646731200000|2022-03-08 09:20:00|7390.6|7380.6|7385.1|7370.1|7397.7|7387.6|7374.1|7363.2|9
1646731500000|2022-03-08 09:25:00|7384.6|7369.6|7384.4|7369.4|7385.7|7374.4|7374.3|7367.8|16
1646731800000|2022-03-08 09:30:00|7384.6|7369.6|7375.7|7369.7|7388.1|7379.1|7375.5|7369.5|22
1646732100000|2022-03-08 09:35:00|7375.3|7369.3|7386.5|7376.5|7387.9|7381.9|7371.1|7365.1|35
1646732400000|2022-03-08 09:40:00|7388.6|7373.6|7371.4|7365.4|7388.6|7377.1|7369.4|7363.4|27
1646732700000|2022-03-08 09:45:00|7370.9|7364.9|7377.8|7371.8|7378.5|7372.5|7366.3|7360.3|48
1646733000000|2022-03-08 09:50:00|7378.1|7372.1|7372.9|7357.9|7378.1|7372.1|7346.3|7336.3|41
1646733300000|2022-03-08 09:55:00|7372.5|7357.5|7375.6|7369.6|7377.6|7371.6|7366.4|7357.4|10
1646733600000|2022-03-08 10:00:00|7374.3|7368.3|7367|7357|7374.3|7368.3|7362.4|7354.1|24
1646733900000|2022-03-08 10:05:00|7367.1|7357.1|7373.2|7367.2|7379.6|7370.8|7365.2|7354.1|26
1646734200000|2022-03-08 10:10:00|7379.5|7364.5|7383.8|7377.8|7384.5|7378.5|7370.6|7363.7|38
1646734500000|2022-03-08 10:15:00|7383.5|7377.5|7383.2|7377.2|7384.9|7378.9|7370.8|7364.8|13
1646734800000|2022-03-08 10:20:00|7383.8|7377.8|7377.6|7367.6|7384.4|7377.8|7376.1|7367.6|6
1646735100000|2022-03-08 10:25:00|7377.8|7367.8|7383.4|7373.4|7384.9|7378.9|7371|7365|16
1646735400000|2022-03-08 10:30:00|7383.9|7373.9|7407.4|7392.4|7407.8|7393.8|7383.9|7372.9|21
1646735700000|2022-03-08 10:35:00|7400.9|7394.9|7397.2|7391.2|7400.9|7394.9|7396.3|7384.2|13
1646736000000|2022-03-08 10:40:00|7397.6|7391.6|7407.8|7401.8|7409.5|7403.5|7396.7|7390.7|25
1646736300000|2022-03-08 10:45:00|7407.7|7401.7|7411.9|7405.9|7412.6|7405.9|7394.7|7388.7|37
1646736600000|2022-03-08 10:50:00|7412|7406|7411.4|7405.4|7417|7406.1|7411.4|7399|16
1646736900000|2022-03-08 10:55:00|7411.3|7405.3|7401.7|7395.7|7411.3|7405.3|7399.9|7389.9|22
1646737200000|2022-03-08 11:00:00|7402.1|7396.1|7413.8|7398.8|7413.8|7401.7|7402.1|7394.1|19
1646737500000|2022-03-08 11:05:00|7411.8|7405.8|7415.9|7400.9|7417.2|7410.1|7411.8|7400.1|20
1646737800000|2022-03-08 11:10:00|7415.7|7400.7|7421.2|7415.2|7424.2|7415.5|7409.2|7400.2|22
1646738100000|2022-03-08 11:15:00|7422.8|7412.8|7424.5|7409.5|7427.7|7415.1|7417.4|7409.4|8
1646738400000|2022-03-08 11:20:00|7425.9|7410.9|7417.9|7411.9|7425.9|7414.7|7416.4|7407.9|25
1646738700000|2022-03-08 11:25:00|7418|7412|7437.9|7427.9|7443.9|7434.7|7414.5|7406|31
1646739000000|2022-03-08 11:30:00|7438.1|7428.1|7432|7417|7441.3|7431.3|7431.5|7416.5|9
1646739300000|2022-03-08 11:35:00|7431.5|7416.5|7433.9|7423.9|7434|7425.1|7427.5|7416.5|9
1646739600000|2022-03-08 11:40:00|7433.3|7427.3|7438.2|7428.2|7438.2|7428.5|7433.3|7427.3|5
1646739900000|2022-03-08 11:45:00|7434.7|7428.7|7423.5|7417.5|7438.7|7429.2|7423.5|7417.4|11
1646740200000|2022-03-08 11:50:00|7424.7|7418.7|7437.7|7422.7|7442.8|7435.4|7421.8|7415.8|92
1646740500000|2022-03-08 11:55:00|7437.2|7422.2|7440.7|7430.7|7442|7430.7|7427.3|7419|14
1646740800000|2022-03-08 12:00:00|7440.2|7434.2|7444.6|7438.6|7445.2|7439.2|7439.3|7432|25
1646741100000|2022-03-08 12:05:00|7445.1|7439.1|7434.6|7424.6|7446.2|7439.3|7434.6|7424.6|109
1646741400000|2022-03-08 12:10:00|7433.6|7423.6|7417.9|7402.9|7434.4|7425|7417.9|7402.9|28
1646741700000|2022-03-08 12:15:00|7417.8|7402.8|7421.4|7415.4|7426.8|7419.8|7417.1|7402.8|30
1646742000000|2022-03-08 12:20:00|7420.2|7414.2|7424.8|7414.8|7428.4|7422.4|7415.1|7404.6|26
1646742300000|2022-03-08 12:25:00|7423.2|7417.2|7404.6|7398.6|7424.8|7417.2|7404.6|7398.1|23
1646742600000|2022-03-08 12:30:00|7404.5|7398.5|7397.6|7382.6|7418.6|7410.9|7382.5|7376.5|38
1646742900000|2022-03-08 12:35:00|7394.6|7384.6|7383.2|7377.2|7403.9|7395|7383.1|7376.1|46
1646743200000|2022-03-08 12:40:00|7383.1|7377.1|7403.1|7388.1|7403.1|7390.7|7381.3|7374.1|67
1646743500000|2022-03-08 12:45:00|7402.2|7387.2|7396|7390|7406.9|7399.6|7387.2|7379.3|100
1646743800000|2022-03-08 12:50:00|7399|7389|7396.9|7386.9|7399|7391.3|7385|7378.8|16
1646744100000|2022-03-08 12:55:00|7393.9|7387.9|7393.2|7378.2|7403.9|7396.7|7393.2|7378.2|70
1646744400000|2022-03-08 13:00:00|7392.7|7377.7|7405.9|7399.9|7412.1|7405.1|7383.8|7374.2|84
1646744700000|2022-03-08 13:05:00|7406.4|7400.4|7410.7|7404.7|7412.3|7405.8|7401.6|7392.8|67
1646745000000|2022-03-08 13:10:00|7411.7|7405.7|7427.3|7417.3|7432.1|7426.1|7411.7|7405.7|76
1646745300000|2022-03-08 13:15:00|7427.8|7421.8|7442.6|7436.6|7447.7|7439.2|7427.8|7421.8|113
1646745600000|2022-03-08 13:20:00|7441.2|7435.2|7441.9|7435.9|7443.4|7437.2|7432.9|7426.2|119
1646745900000|2022-03-08 13:25:00|7443.3|7437.3|7450.6|7444.6|7450.6|7444.6|7438.7|7432.7|162
1646746200000|2022-03-08 13:30:00|7451.5|7445.5|7487.2|7481.2|7487.2|7481.2|7446.6|7440.6|155
1646746500000|2022-03-08 13:35:00|7487|7481|7485.5|7470.5|7490.1|7482.4|7455.8|7449.8|197
1646746800000|2022-03-08 13:40:00|7484.3|7469.3|7530.9|7515.9|7539.6|7529.4|7484.3|7469.3|128
1646749800000|2022-03-08 14:30:00|7525.8|7510.8|7465.8|7459.8|7530.8|7524.8|7447|7441|1538
1646750100000|2022-03-08 14:35:00|7467.9|7461.9|7458.2|7452.2|7494.9|7488.9|7456.5|7450.5|868
1646750400000|2022-03-08 14:40:00|7458.3|7452.3|7458.9|7452.9|7471.3|7465.3|7454.1|7448.1|654
1646750700000|2022-03-08 14:45:00|7457.3|7451.3|7468.7|7462.7|7491|7485|7457.3|7451.3|649
1646751000000|2022-03-08 14:50:00|7467.6|7461.6|7486.3|7480.3|7498.8|7492.8|7465.2|7459.2|420
1646751300000|2022-03-08 14:55:00|7486.4|7480.4|7487|7481|7500.9|7494.9|7482.3|7476.3|359
1646751600000|2022-03-08 15:00:00|7487.4|7481.4|7480.2|7474.2|7506.9|7500.9|7466.9|7460.9|795
1646751900000|2022-03-08 15:05:00|7479.7|7473.7|7463.8|7457.8|7484.1|7478.1|7462.5|7456.5|316
1646752200000|2022-03-08 15:10:00|7464.9|7458.9|7466.3|7460.3|7471.5|7465.5|7458.3|7452.3|372
1646752500000|2022-03-08 15:15:00|7465.8|7459.8|7429.7|7423.7|7479.5|7473.5|7425.5|7419.5|699
1646752800000|2022-03-08 15:20:00|7426.2|7420.2|7451.8|7445.8|7457.8|7451.8|7425.3|7419.3|330
1646753100000|2022-03-08 15:25:00|7451.7|7445.7|7438.4|7432.4|7460.6|7454.6|7436.1|7430.1|244
1646753400000|2022-03-08 15:30:00|7439.5|7433.5|7442.2|7436.2|7444.2|7438.2|7425.7|7419.7|328
1646753700000|2022-03-08 15:35:00|7441.8|7435.8|7450|7444|7450.4|7444.4|7417.1|7411.1|399
1646754000000|2022-03-08 15:40:00|7450.5|7444.5|7415|7409|7450.5|7444.5|7414.8|7408.8|325
1646754300000|2022-03-08 15:45:00|7414|7408|7389.2|7383.2|7416.5|7410.5|7379.5|7373.5|518
1646754600000|2022-03-08 15:50:00|7388.7|7382.7|7420.2|7414.2|7420.2|7414.2|7385.1|7379.1|359
1646754900000|2022-03-08 15:55:00|7420.1|7414.1|7446.3|7440.3|7447.9|7441.9|7416.7|7410.7|352
1646755200000|2022-03-08 16:00:00|7445|7439|7446.7|7440.7|7453.8|7447.8|7437.2|7431.2|244
1646755500000|2022-03-08 16:05:00|7446.8|7440.8|7445.3|7439.3|7447.4|7441.4|7427.5|7421.5|222
1646755800000|2022-03-08 16:10:00|7445.2|7439.2|7459.5|7453.5|7460.1|7454.1|7424.1|7418.1|194
1646756100000|2022-03-08 16:15:00|7460.1|7454.1|7458.1|7452.1|7460.6|7454.6|7443.4|7437.4|158
1646756400000|2022-03-08 16:20:00|7457.7|7451.7|7449.7|7443.7|7464.2|7458.2|7449.6|7443.6|249
1646756700000|2022-03-08 16:25:00|7448.9|7442.9|7446.6|7440.6|7462.3|7456.3|7436.1|7430.1|221
1646757000000|2022-03-08 16:30:00|7447|7441|7450.9|7444.9|7456.2|7450.2|7435.9|7429.9|488
1646757300000|2022-03-08 16:35:00|7451.4|7445.4|7456.7|7450.7|7459.1|7453.1|7436.9|7430.9|306
1646757600000|2022-03-08 16:40:00|7455.9|7449.9|7450.5|7444.5|7460.6|7454.6|7446.6|7440.6|295
1646757900000|2022-03-08 16:45:00|7450.4|7444.4|7434.5|7428.5|7458.5|7452.5|7433.8|7427.8|219
1646758200000|2022-03-08 16:50:00|7434.4|7428.4|7429.2|7423.2|7441.8|7435.8|7426.2|7420.2|247
1646758500000|2022-03-08 16:55:00|7428.8|7422.8|7444.8|7438.8|7446.6|7440.6|7428.8|7422.8|239
1646758800000|2022-03-08 17:00:00|7444.4|7438.4|7446.6|7440.6|7449.3|7443.3|7427.7|7421.7|288
1646759100000|2022-03-08 17:05:00|7447.3|7441.3|7434.8|7428.8|7456.9|7450.9|7432|7426|267
1646759400000|2022-03-08 17:10:00|7434.5|7428.5|7442.8|7436.8|7448.2|7442.2|7428.3|7422.3|163
1646759700000|2022-03-08 17:15:00|7443.3|7437.3|7387.1|7381.1|7443.8|7437.8|7387.1|7381.1|470
1646760000000|2022-03-08 17:20:00|7385.9|7379.9|7406.2|7400.2|7406.9|7400.9|7361.1|7355.1|895
1646760300000|2022-03-08 17:25:00|7401|7395|7385.4|7379.4|7405.9|7399.9|7377.6|7371.6|434
1646760600000|2022-03-08 17:30:00|7384.6|7378.6|7375.6|7369.6|7392.2|7386.2|7358.7|7352.7|446
1646760900000|2022-03-08 17:35:00|7374.7|7368.7|7371.4|7365.4|7394.4|7388.4|7371.4|7365.4|415
1646761200000|2022-03-08 17:40:00|7370.3|7364.3|7353.2|7347.2|7395|7389|7350.2|7344.2|375
1646761500000|2022-03-08 17:45:00|7353.1|7347.1|7366.1|7360.1|7383.4|7377.4|7344.1|7338.1|343
1646761800000|2022-03-08 17:50:00|7367.1|7361.1|7375.7|7369.7|7399.8|7393.8|7365.8|7359.8|209
1646762100000|2022-03-08 17:55:00|7375.8|7369.8|7367.9|7361.9|7388.7|7382.7|7366.4|7360.4|146
1646762400000|2022-03-08 18:00:00|7367.5|7361.5|7383.5|7377.5|7389.6|7383.6|7365.3|7359.3|284
1646762700000|2022-03-08 18:05:00|7383.4|7377.4|7391.2|7385.2|7409.4|7403.4|7378.9|7372.9|249
1646763000000|2022-03-08 18:10:00|7390.8|7384.8|7410.2|7404.2|7414.5|7408.5|7390.2|7384.2|225
1646763300000|2022-03-08 18:15:00|7410.7|7404.7|7418.2|7412.2|7422.8|7416.8|7407.4|7401.4|152
1646763600000|2022-03-08 18:20:00|7417.8|7411.8|7462.9|7456.9|7464.3|7458.3|7416.3|7410.3|344
1646763900000|2022-03-08 18:25:00|7462.5|7456.5|7486.6|7480.6|7503.5|7497.5|7461.1|7455.1|479
1646764200000|2022-03-08 18:30:00|7490.7|7484.7|7515.2|7509.2|7518.9|7512.9|7490.7|7484.7|482
1646764500000|2022-03-08 18:35:00|7514.2|7508.2|7547.2|7541.2|7553.4|7547.4|7509.1|7503.1|720
1646764800000|2022-03-08 18:40:00|7546.8|7540.8|7520.7|7514.7|7558.4|7552.4|7519.5|7513.5|523
1646765100000|2022-03-08 18:45:00|7520.6|7514.6|7531.3|7525.3|7536.8|7530.8|7470.8|7464.8|469
1646765400000|2022-03-08 18:50:00|7531.8|7525.8|7532.1|7526.1|7532.9|7526.9|7498.5|7492.5|339
1646765700000|2022-03-08 18:55:00|7532|7526|7540.3|7534.3|7551.4|7545.4|7528.9|7522.9|314
1646766000000|2022-03-08 19:00:00|7540.4|7534.4|7521.7|7515.7|7543.8|7537.8|7511.4|7505.4|385
1646766300000|2022-03-08 19:05:00|7521.8|7515.8|7515.9|7509.9|7531.2|7525.2|7510.4|7504.4|652
1646766600000|2022-03-08 19:10:00|7516|7510|7506.2|7500.2|7529.7|7523.7|7481.9|7475.9|1883
1646766900000|2022-03-08 19:15:00|7503.9|7497.9|7497.8|7487.8|7513.4|7507.4|7486.8|7480.8|712
1646787600000|2022-03-09 01:00:00|7542.6|7527.6|7543|7533|7544.7|7537.7|7491.1|7480.4|245
1646787900000|2022-03-09 01:05:00|7539.6|7533.6|7531.6|7525.6|7565.6|7550.6|7529|7523|154
1646788200000|2022-03-09 01:10:00|7534.7|7528.7|7523.1|7517.1|7543.1|7534.5|7518.1|7510.1|57
1646788500000|2022-03-09 01:15:00|7518.9|7512.9|7509.4|7499.4|7535.7|7520.7|7505.2|7499.2|127
1646788800000|2022-03-09 01:20:00|7507|7501|7510.7|7504.7|7525.1|7513.1|7506.9|7499.3|32
1646789100000|2022-03-09 01:25:00|7503.8|7497.8|7510.8|7495.8|7516|7510|7502.9|7492.7|32
1646789400000|2022-03-09 01:30:00|7502.4|7496.4|7518.6|7512.6|7526|7518.8|7502.4|7495.9|23
1646789700000|2022-03-09 01:35:00|7521.8|7511.8|7534.1|7519.1|7534.1|7521.2|7508.8|7500.5|28
1646790000000|2022-03-09 01:40:00|7533.9|7518.9|7515.6|7505.6|7533.9|7522.1|7514.8|7505.6|22
1646790300000|2022-03-09 01:45:00|7515.5|7505.5|7522.3|7507.3|7522.8|7514.3|7509.2|7498.2|11
1646790600000|2022-03-09 01:50:00|7521.7|7506.7|7521.4|7511.4|7523.3|7512.9|7506.9|7499.1|13
1646790900000|2022-03-09 01:55:00|7518.6|7512.6|7521.3|7506.3|7524.8|7514.1|7515.5|7504.3|6
1646791200000|2022-03-09 02:00:00|7521.2|7506.2|7508.4|7502.4|7523.3|7509.4|7508.2|7499.5|5
1646791500000|2022-03-09 02:05:00|7505.2|7499.2|7526.2|7516.2|7526.2|7516.2|7505.2|7499.2|28
1646791800000|2022-03-09 02:10:00|7526.3|7516.3|7541|7531|7542.7|7531|7525.6|7516.3|12
1646792100000|2022-03-09 02:15:00|7536.4|7530.4|7531.5|7525.5|7536.4|7530.4|7523.8|7516.9|32
1646792400000|2022-03-09 02:20:00|7532.5|7526.5|7541.2|7531.2|7541.4|7532.9|7532.5|7526.5|7
1646792700000|2022-03-09 02:25:00|7541.3|7531.3|7539|7533|7541.3|7533.4|7538.1|7531.3|18
1646793000000|2022-03-09 02:30:00|7543.6|7533.6|7553.5|7538.5|7555|7543.5|7542.6|7530.3|19
1646793300000|2022-03-09 02:35:00|7553.6|7538.6|7548.6|7542.6|7555.2|7543.5|7547.4|7537|3
1646793600000|2022-03-09 02:40:00|7555.2|7540.2|7547.3|7532.3|7555.2|7541.1|7545.3|7532.3|7
1646793900000|2022-03-09 02:45:00|7547.2|7532.2|7538.1|7523.1|7547.4|7535.5|7533|7522.7|21
1646794200000|2022-03-09 02:50:00|7538.5|7523.5|7545.4|7530.4|7548.7|7539.3|7537.5|7523.5|29
1646794500000|2022-03-09 02:55:00|7541.9|7531.9|7538.4|7532.4|7549.4|7537.7|7534.9|7527.7|12
1646794800000|2022-03-09 03:00:00|7538.9|7532.9|7541.4|7535.4|7547.4|7539.6|7538.9|7531.4|7
1646795100000|2022-03-09 03:05:00|7547.1|7532.1|7544.9|7538.9|7552.2|7539.4|7540.4|7532.1|5
1646795400000|2022-03-09 03:10:00|7547.4|7532.4|7537.5|7527.5|7547.4|7537.4|7532|7525.4|18
1646795700000|2022-03-09 03:15:00|7539|7524|7534.9|7524.9|7539|7530|7524|7518|11
1646796000000|2022-03-09 03:20:00|7533.4|7527.4|7539.9|7529.9|7544.2|7533.5|7533.4|7527.3|3
1646796300000|2022-03-09 03:25:00|7538.2|7528.2|7531|7516|7538.2|7529.5|7527.5|7515.7|12
1646796600000|2022-03-09 03:30:00|7530.7|7515.7|7522.6|7516.6|7531.5|7520.2|7518.3|7509.8|17
1646796900000|2022-03-09 03:35:00|7522.4|7516.4|7520.1|7514.1|7522.8|7516.4|7513.9|7507.9|10
1646797200000|2022-03-09 03:40:00|7522.6|7512.6|7519.8|7513.8|7525.9|7518.5|7517.3|7510.9|9
1646797500000|2022-03-09 03:45:00|7522.3|7512.3|7520.9|7514.9|7526.7|7517.3|7513.7|7507.2|7
1646797800000|2022-03-09 03:50:00|7518.5|7508.5|7517.2|7502.2|7522.2|7515.1|7509.9|7501.8|14
1646798100000|2022-03-09 03:55:00|7516.8|7501.8|7510.7|7504.7|7516.8|7504.7|7508.6|7500.6|2
1646798400000|2022-03-09 04:00:00|7513.1|7503.1|7518.5|7508.5|7521.4|7508.9|7509.2|7503.1|7
1646798700000|2022-03-09 04:05:00|7518|7508|7518.7|7508.7|7518.9|7508.9|7514.1|7506.5|3
1646799000000|2022-03-09 04:10:00|7518.6|7508.6|7518|7512|7522.2|7512|7514|7506.7|2
1646799300000|2022-03-09 04:15:00|7518.8|7512.8|7520|7510|7521.4|7515.4|7518.8|7509.6|2
1646799600000|2022-03-09 04:20:00|7519.8|7509.8|7521|7515|7523.9|7515|7519.5|7508.9|3
1646799900000|2022-03-09 04:25:00|7520.1|7514.1|7522|7516|7522|7516|7520|7514|4
1646800200000|2022-03-09 04:30:00|7522.5|7516.5|7512.9|7506.9|7522.5|7516.5|7509|7503|25
1646800500000|2022-03-09 04:35:00|7512.8|7506.8|7519.2|7509.2|7522.2|7513.6|7512.8|7505.5|2
1646800800000|2022-03-09 04:40:00|7519|7509|7524|7514|7524.1|7518.1|7518.5|7506.9|2
1646801100000|2022-03-09 04:45:00|7524.1|7514.1|7522.2|7512.2|7524.3|7514.3|7519.4|7511.3|0
1646801400000|2022-03-09 04:50:00|7522.1|7512.1|7516.3|7510.3|7522.2|7513.8|7514.8|7507.8|1
1646801700000|2022-03-09 04:55:00|7516.8|7510.8|7525|7510|7525|7512.3|7514.8|7507.8|6
1646802000000|2022-03-09 05:00:00|7524.7|7509.7|7528.3|7513.3|7528.9|7518.8|7524.6|7509.6|1
1646802300000|2022-03-09 05:05:00|7527.5|7521.5|7547.9|7537.9|7552.4|7539.9|7526.6|7513.3|12
1646802600000|2022-03-09 05:10:00|7547.5|7537.5|7558.1|7548.1|7558.1|7548.1|7538|7531.1|16
1646802900000|2022-03-09 05:15:00|7557.7|7547.7|7568.2|7558.2|7569.9|7558.2|7557.6|7546.1|58
1646803200000|2022-03-09 05:20:00|7563.9|7557.9|7579.2|7573.2|7582.4|7574.3|7563.4|7553.9|52
1646803500000|2022-03-09 05:25:00|7578.4|7572.4|7597.9|7587.9|7600.3|7588|7577.2|7571.2|214
1646803800000|2022-03-09 05:30:00|7598.1|7592.1|7606.9|7600.9|7608.5|7602.1|7597.6|7589.2|172
1646804100000|2022-03-09 05:35:00|7607|7601|7620.1|7614.1|7628.7|7620|7600.2|7592.6|175
1646804400000|2022-03-09 05:40:00|7619.7|7613.7|7605.9|7599.9|7625.4|7619.2|7597.5|7591.5|142
1646804700000|2022-03-09 05:45:00|7605.8|7599.8|7617.4|7611.4|7618.6|7612.6|7605.4|7598|99
1646805000000|2022-03-09 05:50:00|7616.6|7610.6|7616.6|7610.6|7625.2|7619.2|7612.8|7606.8|299
1646805300000|2022-03-09 05:55:00|7617|7611|7617.7|7611.7|7619.8|7613.8|7614.6|7608.6|106
1646805600000|2022-03-09 06:00:00|7618.2|7612.2|7630.9|7624.9|7632.1|7626.1|7616.9|7610.9|166
1646805900000|2022-03-09 06:05:00|7632.4|7626.4|7636.7|7626.7|7640|7634|7629.7|7623.7|116
1646806200000|2022-03-09 06:10:00|7636.8|7626.8|7619.3|7613.3|7639.8|7631.1|7610|7601.3|124
1646806500000|2022-03-09 06:15:00|7619.7|7613.7|7627.7|7617.7|7637.1|7628.9|7618.6|7611|16
1646806800000|2022-03-09 06:20:00|7627|7621|7635.2|7629.2|7635.3|7629.3|7622|7614.9|20
1646807100000|2022-03-09 06:25:00|7635.3|7629.3|7631|7625|7639.4|7630.6|7628|7622|23
1646807400000|2022-03-09 06:30:00|7631.4|7625.4|7641.9|7635.9|7642.8|7636.8|7621.6|7615.2|47
1646807700000|2022-03-09 06:35:00|7642.4|7636.4|7643.2|7637.2|7643.9|7637.9|7638.7|7632.2|194
1646808000000|2022-03-09 06:40:00|7643.6|7637.6|7692.3|7677.3|7694.1|7688.1|7639.5|7633.5|158
1646808300000|2022-03-09 06:45:00|7693.1|7678.1|7700.3|7685.3|7700.3|7686.2|7673.2|7667.2|80
1646808600000|2022-03-09 06:50:00|7699.9|7684.9|7705.3|7690.3|7706.7|7700|7697.9|7684.1|80
1646808900000|2022-03-09 06:55:00|7706.1|7691.1|7692.4|7677.4|7710.3|7698.4|7687.8|7677.4|86
1646809200000|2022-03-09 07:00:00|7692.7|7677.7|7700.8|7690.8|7708.6|7694.9|7687|7677.4|96
1646809500000|2022-03-09 07:05:00|7691.9|7685.9|7681.3|7671.3|7703.7|7693.7|7667.9|7661.4|100
1646809800000|2022-03-09 07:10:00|7682|7672|7667.8|7657.8|7683.2|7676|7663.6|7657.3|31
1646810100000|2022-03-09 07:15:00|7665.4|7659.4|7675.8|7665.8|7677.9|7671.4|7659.5|7652|81
1646810400000|2022-03-09 07:20:00|7676.3|7666.3|7684.5|7678.5|7684.5|7678.5|7674.8|7665.5|21
1646810700000|2022-03-09 07:25:00|7684.3|7678.3|7686.9|7680.9|7686.9|7680.9|7676.8|7670.6|73
1646811000000|2022-03-09 07:30:00|7692.9|7682.9|7686.2|7680.2|7697.5|7690.6|7683.3|7677.3|33
1646811300000|2022-03-09 07:35:00|7686.1|7680.1|7679.1|7669.1|7687.9|7681.9|7675.6|7669.1|14
1646811600000|2022-03-09 07:40:00|7675.7|7669.7|7683.2|7668.2|7686.5|7673.3|7673.6|7666.6|21
1646811900000|2022-03-09 07:45:00|7682.3|7676.3|7683.8|7677.8|7689.1|7681.8|7681.5|7673.1|21
1646812200000|2022-03-09 07:50:00|7684.2|7678.2|7688.3|7682.3|7689.4|7682.8|7682.2|7675|13
1646812500000|2022-03-09 07:55:00|7689.2|7683.2|7708.9|7698.9|7709.7|7703.3|7685.1|7677|60
1646812800000|2022-03-09 08:00:00|7710.6|7695.6|7710.6|7695.6|7710.9|7703.9|7691.4|7684.7|51
1646813100000|2022-03-09 08:05:00|7710.2|7695.2|7711|7701|7725|7719|7701.6|7694.7|83
1646813400000|2022-03-09 08:10:00|7708.2|7702.2|7718.7|7712.7|7720.8|7714|7707.5|7700.6|104
1646813700000|2022-03-09 08:15:00|7718.2|7712.2|7718.3|7708.3|7721.8|7715.8|7707.5|7700.7|116
1646814000000|2022-03-09 08:20:00|7713.5|7707.5|7743|7737|7744.1|7737|7710.2|7700.3|82
1646814300000|2022-03-09 08:25:00|7743.5|7737.5|7733.1|7723.1|7743.5|7737.5|7725.7|7716.3|26
1646814600000|2022-03-09 08:30:00|7736.4|7726.4|7756.2|7741.2|7761.7|7749.7|7734.6|7723|84
1646814900000|2022-03-09 08:35:00|7758.6|7743.6|7753.6|7743.6|7769.7|7758.5|7743.8|7735.1|28
1646815200000|2022-03-09 08:40:00|7753.4|7743.4|7749.7|7743.7|7764.8|7752.8|7748.5|7742.5|82
1646815500000|2022-03-09 08:45:00|7749.3|7743.3|7727.9|7712.9|7756.5|7746.5|7716.1|7707.7|84
1646815800000|2022-03-09 08:50:00|7727.5|7712.5|7731.7|7721.7|7732.1|7723.7|7718.7|7708.2|20
1646816100000|2022-03-09 08:55:00|7731.6|7721.6|7730.8|7715.8|7733.5|7723|7717.7|7708.4|38
1646816400000|2022-03-09 09:00:00|7730.7|7715.7|7722.3|7716.3|7735.9|7728.7|7722.3|7715.7|36
1646816700000|2022-03-09 09:05:00|7721.8|7715.8|7724.6|7709.6|7734.3|7726.7|7716.2|7709.6|39
1646817000000|2022-03-09 09:10:00|7722.8|7716.8|7722|7707|7724.5|7716.8|7707.5|7699.4|28
1646817300000|2022-03-09 09:15:00|7722.4|7707.4|7720.9|7710.9|7727.8|7715.3|7714.5|7705.3|14
1646817600000|2022-03-09 09:20:00|7720.5|7710.5|7713.3|7703.3|7725.7|7717.3|7709.8|7702.2|24
1646817900000|2022-03-09 09:25:00|7710.9|7704.9|7704.3|7698.3|7718.3|7708.7|7700.5|7692.6|84
1646818200000|2022-03-09 09:30:00|7706.7|7696.7|7706.4|7696.4|7711.8|7702.6|7702.8|7694.8|43
1646818500000|2022-03-09 09:35:00|7704|7698|7680.5|7674.5|7711.6|7699.5|7676.6|7670.6|103
1646818800000|2022-03-09 09:40:00|7680.9|7674.9|7680.2|7674.2|7690.7|7678.2|7654.9|7646|114
1646819100000|2022-03-09 09:45:00|7680.4|7674.4|7670.8|7655.8|7695.4|7683.2|7658.7|7651.7|82
1646819400000|2022-03-09 09:50:00|7671.6|7656.6|7672.9|7666.9|7678.9|7666.9|7668.2|7656.2|9
1646819700000|2022-03-09 09:55:00|7672.7|7666.7|7646.8|7640.8|7674.5|7667.1|7646.8|7640.8|96
1646820000000|2022-03-09 10:00:00|7646.5|7640.5|7607.4|7601.4|7649.8|7643.8|7607.4|7601.4|250
1646820300000|2022-03-09 10:05:00|7607.3|7601.3|7610.1|7604.1|7615.1|7609.1|7597.6|7590.7|188
1646820600000|2022-03-09 10:10:00|7610.6|7604.6|7629.5|7623.5|7629.6|7623.6|7610.2|7602.6|96
1646820900000|2022-03-09 10:15:00|7628.5|7622.5|7629.1|7623.1|7634.8|7628.8|7621.5|7615.5|80
1646821200000|2022-03-09 10:20:00|7629.6|7623.6|7640.2|7630.2|7649.3|7643.3|7624.4|7618.4|98
1646821500000|2022-03-09 10:25:00|7636.6|7630.6|7618.3|7608.3|7640.5|7632.1|7609.2|7602.7|73
1646821800000|2022-03-09 10:30:00|7615.1|7609.1|7612.3|7606.3|7615.3|7609.1|7603.2|7597.2|42
1646822100000|2022-03-09 10:35:00|7614|7599|7626.5|7616.5|7630.7|7623.5|7610.9|7599|27
1646822400000|2022-03-09 10:40:00|7626.9|7616.9|7619.7|7613.7|7638.4|7626.5|7619.2|7613.2|30
1646822700000|2022-03-09 10:45:00|7620.6|7614.6|7617.1|7602.1|7623.2|7617.1|7608.4|7601.2|42
1646823000000|2022-03-09 10:50:00|7614.2|7604.2|7635.3|7625.3|7636|7626|7608.6|7599.4|20
1646823300000|2022-03-09 10:55:00|7635|7625|7630.4|7615.4|7638.4|7631.5|7615.3|7608.3|26
1646823600000|2022-03-09 11:00:00|7630.5|7615.5|7632|7617|7638.7|7626.1|7623.5|7614.5|17
1646823900000|2022-03-09 11:05:00|7632.1|7617.1|7606.5|7600.5|7632.1|7620.1|7606.3|7600.3|34
1646824200000|2022-03-09 11:10:00|7606.9|7600.9|7609.5|7599.5|7612.5|7601|7600.4|7593.2|28
1646824500000|2022-03-09 11:15:00|7611.6|7596.6|7612.7|7597.7|7614.3|7606.8|7605.1|7596.6|10
1646824800000|2022-03-09 11:20:00|7607.4|7601.4|7608.2|7598.2|7613.7|7606.9|7591.9|7579.1|55
1646825100000|2022-03-09 11:25:00|7608.6|7598.6|7583.7|7577.7|7608.7|7600.1|7582.2|7576.2|51
1646825400000|2022-03-09 11:30:00|7587.2|7577.2|7598.1|7583.1|7598.1|7588.2|7581.8|7570.2|39
1646825700000|2022-03-09 11:35:00|7597.6|7582.6|7591.5|7585.5|7602.2|7590.6|7589|7578.8|20
1646826000000|2022-03-09 11:40:00|7591.3|7585.3|7597.3|7591.3|7599.9|7591.7|7584.8|7577.4|17
1646826300000|2022-03-09 11:45:00|7597|7591|7605.5|7599.5|7613.8|7607.8|7594.7|7587|87
1646826600000|2022-03-09 11:50:00|7605|7599|7622.6|7616.6|7627.9|7621.9|7604.1|7598.1|91
1646826900000|2022-03-09 11:55:00|7622.2|7616.2|7627.9|7621.9|7637.1|7628.7|7622.2|7613.7|23
1646827200000|2022-03-09 12:00:00|7628.3|7622.3|7635.7|7625.7|7636.3|7628.8|7616.1|7608.6|98
1646827500000|2022-03-09 12:05:00|7633.3|7627.3|7636|7621|7636|7628.4|7622.8|7616.8|50
1646827800000|2022-03-09 12:10:00|7635.9|7620.9|7635.7|7629.7|7638.4|7631.6|7630.6|7620.9|15
1646828100000|2022-03-09 12:15:00|7635|7629|7617.8|7611.8|7638.2|7632.2|7616.7|7610.7|52
1646828400000|2022-03-09 12:20:00|7617.6|7611.6|7617.8|7602.8|7623.7|7612.8|7603|7597|72
1646828700000|2022-03-09 12:25:00|7614.9|7604.9|7606.2|7600.2|7622.6|7611.1|7604.8|7598.8|70
1646829000000|2022-03-09 12:30:00|7607.6|7601.6|7605.3|7599.3|7612|7602.9|7596.7|7590.7|73
1646829300000|2022-03-09 12:35:00|7605.2|7599.2|7590.9|7575.9|7607.8|7601.8|7569.6|7563.6|186
1646829600000|2022-03-09 12:40:00|7590.4|7575.4|7596.7|7586.7|7599.5|7592.2|7588.6|7575.4|34
1646829900000|2022-03-09 12:45:00|7596|7586|7601.5|7595.5|7601.5|7595.5|7588|7579.9|130
1646830200000|2022-03-09 12:50:00|7602.6|7596.6|7633.6|7618.6|7638.4|7629.3|7596.2|7590.2|383
1646830500000|2022-03-09 12:55:00|7634|7619|7626.4|7611.4|7634.8|7623|7623.1|7611.4|60
1646830800000|2022-03-09 13:00:00|7625|7610|7570|7564|7625|7611.9|7565.4|7552.5|132
1646831100000|2022-03-09 13:05:00|7570.3|7564.3|7576.8|7570.8|7584.1|7577.1|7564.3|7557.2|108
1646831400000|2022-03-09 13:10:00|7577|7571|7574.2|7564.2|7583.8|7576.5|7573|7561.5|103
1646831700000|2022-03-09 13:15:00|7574.6|7564.6|7556.3|7550.3|7579.2|7570|7556.3|7548.4|95
1646832000000|2022-03-09 13:20:00|7557.3|7551.3|7550.8|7544.8|7566|7556.6|7541.6|7530.6|87
1646832300000|2022-03-09 13:25:00|7551.2|7545.2|7552.5|7546.5|7553.4|7547.4|7539.8|7533.8|48
1646832600000|2022-03-09 13:30:00|7553.1|7547.1|7551.2|7545.2|7555|7549|7530.2|7524.2|253
1646832900000|2022-03-09 13:35:00|7550.9|7544.9|7552.7|7546.7|7571.6|7563.8|7550|7544|176
1646833200000|2022-03-09 13:40:00|7550.1|7544.1|7558.3|7543.3|7564.6|7558.2|7548.7|7542.7|40
1646836200000|2022-03-09 14:30:00|7537.9|7522.9|7510.3|7504.3|7544.9|7538.9|7487.5|7481.5|1243
1646836500000|2022-03-09 14:35:00|7509.8|7503.8|7513.5|7507.5|7538.3|7532.3|7488|7482|679
1646836800000|2022-03-09 14:40:00|7511.6|7505.6|7529.3|7523.3|7533.1|7527.1|7511.6|7505.6|385
1646837100000|2022-03-09 14:45:00|7529.7|7523.7|7514|7508|7533.4|7527.4|7507.8|7501.8|327
1646837400000|2022-03-09 14:50:00|7513.7|7507.7|7493.7|7487.7|7519.5|7513.5|7480.4|7474.4|520
1646837700000|2022-03-09 14:55:00|7493.5|7487.5|7507.3|7501.3|7517.3|7511.3|7489.1|7483.1|329
1646838000000|2022-03-09 15:00:00|7507.4|7501.4|7496|7490|7514.5|7508.5|7487|7481|354
1646838300000|2022-03-09 15:05:00|7496.8|7490.8|7503.2|7497.2|7529.3|7523.3|7487.1|7481.1|425
1646838600000|2022-03-09 15:10:00|7502.8|7496.8|7510.9|7504.9|7519.8|7513.8|7491.9|7485.9|310
1646838900000|2022-03-09 15:15:00|7509.2|7503.2|7522.4|7516.4|7528.1|7522.1|7504.2|7498.2|247
1646839200000|2022-03-09 15:20:00|7522|7516|7497.1|7491.1|7522.4|7516.4|7492.8|7486.8|326
1646839500000|2022-03-09 15:25:00|7497.5|7491.5|7473.7|7467.7|7501.4|7495.4|7473.7|7467.7|687
1646839800000|2022-03-09 15:30:00|7473.3|7467.3|7483.7|7477.7|7499.1|7493.1|7473.3|7467.3|414
1646840100000|2022-03-09 15:35:00|7483.3|7477.3|7507.4|7501.4|7522.2|7516.2|7482.7|7476.7|243
1646840400000|2022-03-09 15:40:00|7507|7501|7514|7508|7518.9|7512.9|7504.3|7498.3|223
1646840700000|2022-03-09 15:45:00|7513.3|7507.3|7507.9|7501.9|7517.9|7511.9|7505.5|7499.5|275
1646841000000|2022-03-09 15:50:00|7508.3|7502.3|7510.7|7504.7|7513.2|7507.2|7496.9|7490.9|252
1646841300000|2022-03-09 15:55:00|7510.1|7504.1|7516|7510|7519|7513|7502.4|7496.4|175
1646841600000|2022-03-09 16:00:00|7515.5|7509.5|7495.4|7489.4|7518.4|7512.4|7492.5|7486.5|237
1646841900000|2022-03-09 16:05:00|7495.3|7489.3|7495.3|7489.3|7503.8|7497.8|7489.1|7483.1|182
1646842200000|2022-03-09 16:10:00|7495.5|7489.5|7508.9|7502.9|7517|7511|7488.3|7482.3|231
1646842500000|2022-03-09 16:15:00|7508.5|7502.5|7494.8|7488.8|7513.5|7507.5|7490|7484|204
1646842800000|2022-03-09 16:20:00|7494.5|7488.5|7478.5|7472.5|7495.5|7489.5|7475.5|7469.5|356
1646843100000|2022-03-09 16:25:00|7477.4|7471.4|7490.3|7484.3|7502.8|7496.8|7477.4|7471.4|300
1646843400000|2022-03-09 16:30:00|7489.9|7483.9|7478.9|7472.9|7492.6|7486.6|7475.9|7469.9|309
1646843700000|2022-03-09 16:35:00|7479.5|7473.5|7497.8|7491.8|7497.8|7491.8|7475.7|7469.7|221
1646844000000|2022-03-09 16:40:00|7497.3|7491.3|7483.4|7477.4|7497.4|7491.4|7471.1|7465.1|318
1646844300000|2022-03-09 16:45:00|7483|7477|7490|7484|7491.8|7485.8|7480.2|7474.2|198
1646844600000|2022-03-09 16:50:00|7489.4|7483.4|7476.6|7470.6|7500.9|7494.9|7474.9|7468.9|222
1646844900000|2022-03-09 16:55:00|7478.2|7472.2|7491|7476|7509.4|7496.1|7473.4|7467.4|291
1646845200000|2022-03-09 17:00:00|7490.8|7475.8|7456.2|7450.2|7494|7488|7446.9|7440.9|563
1646845500000|2022-03-09 17:05:00|7455.8|7449.8|7444.8|7438.8|7459.7|7453.7|7440.7|7434.7|352
1646845800000|2022-03-09 17:10:00|7445.8|7439.8|7437.1|7431.1|7452.3|7446.3|7421.1|7415.1|423
1646846100000|2022-03-09 17:15:00|7436.1|7430.1|7442.6|7436.6|7448.9|7442.9|7433.1|7427.1|228
1646846400000|2022-03-09 17:20:00|7442.7|7436.7|7405.2|7399.2|7454.9|7448.9|7403.5|7397.5|525
1646846700000|2022-03-09 17:25:00|7405.6|7399.6|7392|7386|7417.4|7410.1|7390.7|7384.7|656
1646847000000|2022-03-09 17:30:00|7391.2|7385.2|7343.8|7337.8|7392|7386|7341|7335|822
1646847300000|2022-03-09 17:35:00|7342.2|7336.2|7352.7|7346.7|7353.3|7347.3|7252.8|7246.8|1287
1646847600000|2022-03-09 17:40:00|7350.1|7344.1|7347.8|7341.8|7371.3|7365.3|7345.5|7339.5|721
1646847900000|2022-03-09 17:45:00|7347.6|7341.6|7364.2|7358.2|7380.3|7374.3|7344.3|7338.3|512
1646848200000|2022-03-09 17:50:00|7364.6|7358.6|7384.3|7378.3|7387.6|7381.6|7355.3|7349.3|371
1646848500000|2022-03-09 17:55:00|7383|7377|7412.1|7406.1|7412.1|7406.1|7380.9|7374.9|457
1646848800000|2022-03-09 18:00:00|7416.2|7406.2|7440.8|7434.8|7454.3|7448.3|7416.2|7406.2|574
1646849100000|2022-03-09 18:05:00|7440.4|7434.4|7451|7445|7453.8|7447.8|7423.9|7417.9|412
1646849400000|2022-03-09 18:10:00|7450.8|7444.8|7437.3|7431.3|7452|7446|7421.9|7415.9|387
1646849700000|2022-03-09 18:15:00|7436.9|7430.9|7428.9|7422.9|7437.3|7431.3|7409.8|7403.8|380
1646850000000|2022-03-09 18:20:00|7430.3|7424.3|7443.2|7437.2|7448.1|7442.1|7430.3|7424.3|441
1646850300000|2022-03-09 18:25:00|7443.3|7437.3|7460.4|7454.4|7470.1|7464.1|7439.7|7433.7|509
1646850600000|2022-03-09 18:30:00|7453.9|7447.9|7435.6|7429.6|7456.7|7450.7|7433.1|7427.1|314
1646850900000|2022-03-09 18:35:00|7436.6|7430.6|7446.5|7440.5|7446.9|7440.9|7430|7424|263
1646851200000|2022-03-09 18:40:00|7446|7440|7438.1|7432.1|7451.2|7445.2|7433.9|7427.9|265
1646851500000|2022-03-09 18:45:00|7437.1|7431.1|7437.5|7431.5|7449.3|7443.3|7435.1|7429.1|221
1646851800000|2022-03-09 18:50:00|7439|7433|7423.1|7417.1|7447.2|7441.2|7414.1|7408.1|397
1646852100000|2022-03-09 18:55:00|7423.5|7417.5|7405.2|7399.2|7428.2|7422.2|7403|7397|437
1646852400000|2022-03-09 19:00:00|7404.2|7398.2|7410.8|7404.8|7415.6|7409.6|7400.4|7394.4|628
1646852700000|2022-03-09 19:05:00|7410.7|7404.7|7353|7347|7423.1|7417.1|7353|7347|451
1646853000000|2022-03-09 19:10:00|7352.9|7346.9|7341.7|7335.7|7368.1|7362.1|7329.2|7323.2|1646
1646853300000|2022-03-09 19:15:00|7339.2|7333.2|7363.2|7357.2|7372|7366|7337.9|7331.9|493
1646874000000|2022-03-10 01:00:00|7357|7342|7327.5|7321.5|7367|7361|7323.2|7317.2|345
1646874300000|2022-03-10 01:05:00|7327.6|7321.6|7308.7|7302.7|7328.3|7322.3|7296.9|7290.9|256
1646874600000|2022-03-10 01:10:00|7309.1|7303.1|7327.1|7321.1|7327.1|7321.1|7297.9|7291.9|120
1646874900000|2022-03-10 01:15:00|7326.1|7320.1|7328.4|7322.4|7329.2|7323.2|7313.4|7307.4|42
1646875200000|2022-03-10 01:20:00|7328.2|7322.2|7316.9|7310.9|7328.2|7322.2|7313.8|7307.8|22
1646875500000|2022-03-10 01:25:00|7317.2|7311.2|7303.9|7297.9|7323.2|7317.2|7296.4|7290.4|35
1646875800000|2022-03-10 01:30:00|7304.9|7298.9|7299.9|7293.9|7313|7307|7299.9|7293.9|29
1646876100000|2022-03-10 01:35:00|7300.4|7294.4|7307.5|7301.5|7313.4|7307.4|7293.9|7287.9|15
1646876400000|2022-03-10 01:40:00|7305.5|7299.5|7315.6|7309.6|7321.3|7315.3|7300.9|7294.9|26
1646876700000|2022-03-10 01:45:00|7315.4|7309.4|7317.5|7311.5|7323.4|7317.4|7312.1|7306.1|15
1646877000000|2022-03-10 01:50:00|7315.8|7309.8|7321.4|7315.4|7330.5|7324.5|7315.5|7309.5|53
1646877300000|2022-03-10 01:55:00|7321.7|7315.7|7348.4|7342.4|7353.2|7347.2|7320.1|7314.1|45
1646877600000|2022-03-10 02:00:00|7349.2|7343.2|7337.3|7331.3|7357.1|7351.1|7335.8|7329.8|46
1646877900000|2022-03-10 02:05:00|7338.1|7332.1|7340.8|7334.8|7355.1|7349.1|7338.1|7332.1|22
1646878200000|2022-03-10 02:10:00|7340.6|7334.6|7330.6|7324.6|7341.1|7335.1|7329.2|7323.2|27
1646878500000|2022-03-10 02:15:00|7330.5|7324.5|7324.3|7318.3|7330.5|7324.5|7322.3|7316.3|28
1646878800000|2022-03-10 02:20:00|7321.9|7315.9|7315.4|7309.4|7327.6|7321.6|7311.8|7305.8|33
1646879100000|2022-03-10 02:25:00|7314.8|7308.8|7313.8|7307.8|7314.8|7308.8|7307.3|7301.3|29
1646879400000|2022-03-10 02:30:00|7309.8|7303.8|7323.2|7317.2|7335.9|7329.9|7309.8|7303.8|58
1646879700000|2022-03-10 02:35:00|7320.2|7314.2|7333.2|7327.2|7334.7|7328.7|7320.2|7314.2|4
1646880000000|2022-03-10 02:40:00|7332.7|7326.7|7337.8|7331.8|7344.3|7338.3|7330.3|7324.3|11
1646880300000|2022-03-10 02:45:00|7340.3|7334.3|7342.2|7336.2|7343.2|7337.2|7332.1|7326.1|9
1646880600000|2022-03-10 02:50:00|7344.7|7338.7|7361.9|7355.9|7365.5|7359.5|7344.7|7338.7|46
1646880900000|2022-03-10 02:55:00|7360.7|7354.7|7355.3|7349.3|7364.6|7358.6|7345.4|7339.4|11
1646881200000|2022-03-10 03:00:00|7354.8|7348.8|7358.3|7352.3|7365.1|7359.1|7354.8|7348.8|22
1646881500000|2022-03-10 03:05:00|7354.8|7348.8|7357.3|7351.3|7368.6|7362.6|7354.3|7348.3|45
1646881800000|2022-03-10 03:10:00|7357.6|7351.6|7367.6|7361.6|7368.4|7362.4|7349.2|7343.2|64
1646882100000|2022-03-10 03:15:00|7367.2|7361.2|7378|7372|7379.9|7373.9|7355.3|7349.3|71
1646882400000|2022-03-10 03:20:00|7378.4|7372.4|7377.6|7371.6|7384.5|7378.5|7370.7|7364.7|29
1646882700000|2022-03-10 03:25:00|7375.8|7369.8|7373.4|7367.4|7379.5|7373.5|7369.1|7363.1|8
1646883000000|2022-03-10 03:30:00|7373.8|7367.8|7374.7|7368.7|7378.7|7372.7|7369.2|7363.2|15
1646883300000|2022-03-10 03:35:00|7375.1|7369.1|7365.5|7359.5|7378.2|7372.2|7365.5|7359.5|15
1646883600000|2022-03-10 03:40:00|7365|7359|7366|7360|7373.7|7367.7|7363.2|7357.2|12
1646883900000|2022-03-10 03:45:00|7366.5|7360.5|7370.9|7364.9|7378.6|7372.6|7364.5|7356|9
1646884200000|2022-03-10 03:50:00|7370.5|7364.5|7373.2|7367.2|7376.4|7369.8|7365.7|7359.7|3
1646884500000|2022-03-10 03:55:00|7372.8|7366.8|7374.9|7368.9|7380.7|7374.7|7370.4|7364.4|9
1646884800000|2022-03-10 04:00:00|7375.3|7369.3|7360.3|7354.3|7375.3|7369.3|7360.3|7353.6|19
1646885100000|2022-03-10 04:05:00|7360.1|7354.1|7366.2|7360.2|7366.7|7360.7|7354.8|7348.8|19
1646885400000|2022-03-10 04:10:00|7367|7361|7374.2|7368.2|7375.3|7369.3|7367|7361|16
1646885700000|2022-03-10 04:15:00|7372.5|7366.5|7368|7362|7372.5|7366.5|7364.5|7358.5|6
1646886000000|2022-03-10 04:20:00|7366.2|7360.2|7365.9|7359.9|7369.3|7362.5|7361.2|7355.2|8
1646886300000|2022-03-10 04:25:00|7365.4|7359.4|7364.4|7358.4|7367.4|7361.4|7358|7352|7
1646886600000|2022-03-10 04:30:00|7362.7|7356.7|7341.6|7335.6|7363|7357|7338.1|7332.1|74
1646886900000|2022-03-10 04:35:00|7341.2|7335.2|7351.6|7345.6|7351.6|7345.6|7339.2|7333.2|37
1646887200000|2022-03-10 04:40:00|7352.1|7346.1|7343.2|7337.2|7356.1|7350.1|7341|7335|25
1646887500000|2022-03-10 04:45:00|7345.6|7339.6|7335.5|7329.5|7345.6|7339.6|7333.9|7327.9|54
1646887800000|2022-03-10 04:50:00|7335|7329|7335.1|7329.1|7335.2|7329.2|7334|7328|8
1646888100000|2022-03-10 04:55:00|7334.7|7328.7|7335.3|7329.3|7335.3|7329.3|7323.7|7317.7|23
1646888400000|2022-03-10 05:00:00|7336.6|7330.6|7324.6|7318.6|7336.6|7330.6|7322|7316|21
1646888700000|2022-03-10 05:05:00|7324.7|7318.7|7321.7|7315.7|7324.7|7318.7|7320.6|7314.6|7
1646889000000|2022-03-10 05:10:00|7321.2|7315.2|7318.5|7312.5|7322.6|7316.6|7318.1|7312.1|8
1646889300000|2022-03-10 05:15:00|7318.1|7312.1|7321.5|7315.5|7324|7318|7316.5|7310.5|11
1646889600000|2022-03-10 05:20:00|7321.1|7315.1|7324.7|7318.7|7327.5|7321.5|7321.1|7315.1|2
1646889900000|2022-03-10 05:25:00|7325.1|7319.1|7320.7|7314.7|7328.4|7322.4|7318.9|7312.9|8
1646890200000|2022-03-10 05:30:00|7320.8|7314.8|7337.9|7331.9|7350.4|7344.4|7318.1|7312.1|85
1646890500000|2022-03-10 05:35:00|7337.7|7331.7|7327.6|7321.6|7339.4|7331.7|7321.9|7315.9|13
1646890800000|2022-03-10 05:40:00|7327.3|7321.3|7327.3|7321.3|7337.3|7331.3|7318.8|7312.8|25
1646891100000|2022-03-10 05:45:00|7327.8|7321.8|7346.3|7340.3|7347.5|7341.5|7327.8|7321.8|15
1646891400000|2022-03-10 05:50:00|7347.1|7341.1|7340.3|7334.3|7352.8|7346.8|7336.2|7330.2|15
1646891700000|2022-03-10 05:55:00|7340.1|7334.1|7344.3|7338.3|7351.3|7345.3|7336.9|7330.9|13
1646892000000|2022-03-10 06:00:00|7345.4|7339.4|7335|7329|7356.4|7350.4|7335|7329|12
1646892300000|2022-03-10 06:05:00|7335.5|7329.5|7341.7|7335.7|7344.7|7338.7|7335.5|7329.5|2
1646892600000|2022-03-10 06:10:00|7342.2|7336.2|7334.7|7328.7|7344.7|7338.7|7330.1|7324.1|7
1646892900000|2022-03-10 06:15:00|7334.2|7328.2|7337.7|7331.7|7338.7|7332.7|7330.9|7324.9|3
1646893200000|2022-03-10 06:20:00|7335.1|7329.1|7337.7|7331.7|7338.2|7331.7|7330.1|7324.1|6
1646893500000|2022-03-10 06:25:00|7340.2|7330.2|7340.9|7334.9|7348.8|7341.8|7338.7|7330.2|20
1646893800000|2022-03-10 06:30:00|7341.4|7335.4|7353.2|7347.2|7357.7|7351.7|7320.4|7314.4|66
1646894100000|2022-03-10 06:35:00|7352.8|7346.8|7362.2|7356.2|7363.8|7357.8|7349.3|7343.3|18
1646894400000|2022-03-10 06:40:00|7361.9|7355.9|7357.6|7351.6|7366.9|7360.9|7353.9|7347.9|24
1646894700000|2022-03-10 06:45:00|7357.9|7351.9|7354.1|7348.1|7362.2|7356|7346.1|7340.1|30
1646895000000|2022-03-10 06:50:00|7354.6|7348.6|7352.4|7346.4|7356.6|7350.6|7348.6|7342|9
1646895300000|2022-03-10 06:55:00|7353.5|7347.5|7351.1|7345.1|7354.4|7348.4|7347.6|7341.6|37
1646895600000|2022-03-10 07:00:00|7351.9|7345.9|7357.9|7351.9|7358.9|7351.9|7350.4|7344.4|8
1646895900000|2022-03-10 07:05:00|7358.4|7352.4|7364.3|7358.3|7366.7|7360.7|7358.4|7352.4|10
1646896200000|2022-03-10 07:10:00|7363.8|7357.8|7373.6|7367.6|7378.5|7372.5|7359.5|7353.5|37
1646896500000|2022-03-10 07:15:00|7374.1|7368.1|7380.3|7374.3|7384.7|7378.7|7368.2|7362.2|30
1646896800000|2022-03-10 07:20:00|7382.7|7376.7|7388.9|7382.9|7393.4|7387.4|7382.7|7376.7|21
1646897100000|2022-03-10 07:25:00|7387.9|7381.9|7388.2|7382.2|7390.7|7384.7|7379.6|7373.6|25
1646897400000|2022-03-10 07:30:00|7387.8|7381.8|7406.4|7400.4|7407.8|7401.8|7387|7381|43
1646897700000|2022-03-10 07:35:00|7402.6|7396.6|7397.5|7391.5|7402.6|7396.6|7396.5|7389.5|21
1646898000000|2022-03-10 07:40:00|7397.9|7391.9|7398.2|7392.2|7400.4|7394.4|7391.8|7385.8|11
1646898300000|2022-03-10 07:45:00|7398.6|7392.6|7408.2|7402.2|7411.7|7405.7|7394.2|7388.2|51
1646898600000|2022-03-10 07:50:00|7408.1|7402.1|7401.8|7395.8|7408.1|7402.1|7396.5|7390.5|26
1646898900000|2022-03-10 07:55:00|7402.3|7396.3|7402.8|7396.8|7408.7|7402.7|7391.1|7385.1|32
1646899200000|2022-03-10 08:00:00|7404.2|7398.2|7411.4|7405.4|7416.5|7410.5|7399.1|7393.1|120
1646899500000|2022-03-10 08:05:00|7412.2|7406.2|7401.2|7395.2|7413.1|7407.1|7391.6|7385.6|42
1646899800000|2022-03-10 08:10:00|7401|7395|7408.7|7402.7|7410.6|7404.6|7397.6|7391.6|49
1646900100000|2022-03-10 08:15:00|7409.1|7403.1|7418.1|7412.1|7425.7|7419.7|7407.9|7401.9|106
1646900400000|2022-03-10 08:20:00|7416|7410|7439.9|7433.9|7443.1|7437.1|7415.6|7409.6|56
1646900700000|2022-03-10 08:25:00|7440.1|7434.1|7444.1|7438.1|7456.4|7450.4|7426.1|7420.1|217
1646901000000|2022-03-10 08:30:00|7444|7438|7437.8|7431.8|7453.7|7447.7|7432|7426|48
1646901300000|2022-03-10 08:35:00|7437.4|7431.4|7439.3|7433.3|7440.6|7434.6|7427.9|7421.9|34
1646901600000|2022-03-10 08:40:00|7439.9|7433.9|7428.4|7422.4|7440.9|7434.9|7428|7422|34
1646901900000|2022-03-10 08:45:00|7428|7422|7426.6|7420.6|7430.5|7424.5|7425.8|7419.8|12
1646902200000|2022-03-10 08:50:00|7427|7421|7426.9|7420.9|7433.4|7427.4|7422.7|7416.7|64
1646902500000|2022-03-10 08:55:00|7427.3|7421.3|7429.1|7423.1|7439.1|7433.1|7426.5|7420.5|36
1646902800000|2022-03-10 09:00:00|7431.6|7425.6|7413.8|7398.8|7433.1|7427.1|7409.8|7397.8|50
1646903100000|2022-03-10 09:05:00|7413.9|7398.9|7435.1|7429.1|7437.6|7429.1|7413.9|7398.9|10
1646903400000|2022-03-10 09:10:00|7437.6|7422.6|7429.8|7419.8|7437.6|7423.7|7426.8|7417.8|3
1646903700000|2022-03-10 09:15:00|7429.3|7419.3|7430.1|7424.1|7436|7430|7425.4|7418.5|18
1646904000000|2022-03-10 09:20:00|7430.6|7424.6|7434.1|7428.1|7435.4|7429.4|7424.1|7418.1|24
1646904300000|2022-03-10 09:25:00|7434.6|7428.6|7435.6|7429.6|7437.6|7431.6|7428.4|7422.4|21
1646904600000|2022-03-10 09:30:00|7436.4|7430.4|7437.2|7431.2|7438.1|7432.1|7427.9|7421.9|7
1646904900000|2022-03-10 09:35:00|7437.4|7431.4|7439.9|7433.9|7439.9|7433.9|7423.4|7417.4|19
1646905200000|2022-03-10 09:40:00|7439.8|7433.8|7421.4|7415.4|7440.3|7434.3|7420.8|7414.8|28
1646905500000|2022-03-10 09:45:00|7420.9|7414.9|7429.1|7423.1|7433|7427|7420.9|7414.9|40
1646905800000|2022-03-10 09:50:00|7428.7|7422.7|7432.2|7426.2|7435.9|7429.9|7412|7406|34
1646906100000|2022-03-10 09:55:00|7431.7|7425.7|7425.6|7419.6|7439.2|7433.2|7419.6|7413.6|36
1646906400000|2022-03-10 10:00:00|7425.2|7419.2|7414.6|7408.6|7433.1|7427.1|7407.7|7401.7|44
1646906700000|2022-03-10 10:05:00|7414.1|7408.1|7409|7403|7418.5|7410|7407|7401|12
1646907000000|2022-03-10 10:10:00|7409.5|7403.5|7427.5|7421.5|7429.2|7422.3|7401.5|7395.5|61
1646907300000|2022-03-10 10:15:00|7427.9|7421.9|7433.3|7423.3|7434.9|7426.3|7427.5|7416.3|9
1646907600000|2022-03-10 10:20:00|7437.4|7422.4|7444.9|7438.9|7449.5|7440.9|7430.5|7422.4|43
1646907900000|2022-03-10 10:25:00|7445.9|7435.9|7455.4|7449.4|7456.4|7450.4|7438.9|7432.2|32
1646908200000|2022-03-10 10:30:00|7455.8|7449.8|7448.3|7442.3|7459.3|7451.8|7445.4|7439.4|21
1646908500000|2022-03-10 10:35:00|7447.7|7441.7|7448.2|7442.2|7452.7|7446.7|7446.9|7440.6|8
1646908800000|2022-03-10 10:40:00|7448.7|7442.7|7443.2|7433.2|7448.7|7442.7|7434.7|7427.3|6
1646909100000|2022-03-10 10:45:00|7442.7|7432.7|7452.1|7437.1|7464.3|7449.3|7441.8|7432.2|27
1646909400000|2022-03-10 10:50:00|7453.6|7438.6|7451|7441|7456.1|7445.6|7449.3|7435.9|7
1646909700000|2022-03-10 10:55:00|7452.5|7437.5|7452.1|7437.1|7452.5|7437.5|7450.6|7435.6|6
1646910000000|2022-03-10 11:00:00|7453.1|7438.1|7450.9|7440.9|7454.7|7447.6|7447.8|7438.1|9
1646910300000|2022-03-10 11:05:00|7446.6|7440.6|7449.3|7443.3|7450.9|7443.4|7446.5|7440.5|5
1646910600000|2022-03-10 11:10:00|7448.9|7442.9|7459.7|7453.7|7459.7|7453.7|7445.9|7439.9|10
1646910900000|2022-03-10 11:15:00|7459.8|7453.8|7462.9|7456.9|7469.4|7461.6|7457.9|7448.9|34
1646911200000|2022-03-10 11:20:00|7460|7454|7467.8|7457.8|7469.5|7459.4|7451.5|7445.5|10
1646911500000|2022-03-10 11:25:00|7465.4|7459.4|7457.2|7451.2|7465.4|7459.4|7451.7|7445.6|29
1646911800000|2022-03-10 11:30:00|7456.2|7450.2|7451.8|7445.8|7456.2|7450.2|7451.1|7444.7|18
1646912100000|2022-03-10 11:35:00|7449.9|7443.9|7453.3|7447.3|7455.8|7447.4|7449.1|7443.1|15
1646912400000|2022-03-10 11:40:00|7454.9|7444.9|7459.8|7449.8|7460.1|7451.7|7450.4|7444.4|8
1646912700000|2022-03-10 11:45:00|7457.1|7451.1|7453.2|7443.2|7465.5|7458.5|7440.9|7425.9|44
1646913000000|2022-03-10 11:50:00|7456.1|7441.1|7450.2|7435.2|7456.1|7449.5|7443.7|7435.2|19
1646913300000|2022-03-10 11:55:00|7450.8|7435.8|7444.3|7438.3|7454.1|7448.1|7444.3|7432.4|19
1646913600000|2022-03-10 12:00:00|7446.8|7436.8|7464.4|7454.4|7466.9|7459.1|7443.2|7436.8|45
1646913900000|2022-03-10 12:05:00|7463.7|7457.7|7462|7456|7464.5|7458.5|7460.9|7453.7|15
1646914200000|2022-03-10 12:10:00|7462.3|7456.3|7433|7427|7464.1|7456.6|7431.4|7425.4|110
1646914500000|2022-03-10 12:15:00|7434.4|7428.4|7445.5|7435.5|7446|7439.2|7428.7|7420.5|89
1646914800000|2022-03-10 12:20:00|7445.9|7435.9|7456.5|7450.5|7456.6|7450.5|7444.2|7435.4|54
1646915100000|2022-03-10 12:25:00|7456.6|7450.6|7444.5|7438.5|7461.1|7455.1|7435.2|7429.2|59
1646915400000|2022-03-10 12:30:00|7444|7438|7462.1|7456.1|7464.8|7458.8|7442.5|7436.5|84
1646915700000|2022-03-10 12:35:00|7462.2|7456.2|7453.3|7443.3|7462.8|7456.8|7450.1|7443.3|53
1646916000000|2022-03-10 12:40:00|7453.7|7443.7|7443.8|7437.8|7454.8|7446.8|7441.3|7432.9|21
1646916300000|2022-03-10 12:45:00|7444.2|7438.2|7439.3|7433.3|7454|7443.5|7434.4|7428.4|59
1646916600000|2022-03-10 12:50:00|7438.4|7432.4|7452.1|7437.1|7454.1|7447.9|7437.9|7431.9|86
1646916900000|2022-03-10 12:55:00|7450.3|7444.3|7446.3|7440.3|7454.7|7448.6|7443.4|7436.4|11
1646917200000|2022-03-10 13:00:00|7449.1|7439.1|7452.6|7446.6|7454.4|7446.6|7434.8|7428.8|82
1646917500000|2022-03-10 13:05:00|7453|7447|7454.6|7448.6|7456.6|7448.6|7441.6|7432.6|57
1646917800000|2022-03-10 13:10:00|7455|7445|7467|7461|7473|7466.8|7448.7|7439.2|69
1646918100000|2022-03-10 13:15:00|7467.9|7461.9|7472.7|7462.7|7483.7|7477.2|7459|7453|103
1646918400000|2022-03-10 13:20:00|7473.2|7463.2|7487|7481|7487|7481|7468|7462|110
1646918700000|2022-03-10 13:25:00|7489.4|7483.4|7479.4|7469.4|7490.4|7484.4|7474.8|7467.4|46
1646919000000|2022-03-10 13:30:00|7477.7|7471.7|7480.3|7474.3|7484.5|7478.5|7473.4|7467.4|44
1646919300000|2022-03-10 13:35:00|7480.4|7474.4|7493.8|7487.8|7496.2|7490.2|7480.4|7472.6|81
1646919600000|2022-03-10 13:40:00|7493.7|7487.7|7491.9|7481.9|7497.6|7490.1|7487.4|7479.7|44
1646922600000|2022-03-10 14:30:00|7477.3|7471.3|7433.3|7427.3|7483.8|7477.8|7421.7|7412.9|1173
1646922900000|2022-03-10 14:35:00|7433.4|7427.4|7409.8|7403.8|7437.8|7431.8|7407.8|7401.8|716
1646923200000|2022-03-10 14:40:00|7408.9|7402.9|7419.6|7413.6|7442.5|7436.5|7394.7|7388.7|665
1646923500000|2022-03-10 14:45:00|7418.8|7412.8|7409.2|7403.2|7427.8|7421.8|7403.1|7397.1|343
1646923800000|2022-03-10 14:50:00|7410|7404|7376.6|7370.6|7412.7|7406.7|7372.7|7366.7|455
1646924100000|2022-03-10 14:55:00|7376.3|7370.3|7363.2|7357.2|7383|7377|7330|7324|564
1646924400000|2022-03-10 15:00:00|7361.7|7355.7|7342.1|7336.1|7362.7|7356.7|7326.5|7320.5|366
1646924700000|2022-03-10 15:05:00|7342.5|7336.5|7345.6|7339.6|7348.9|7342.9|7325.9|7319.9|370
1646925000000|2022-03-10 15:10:00|7346|7340|7341.8|7335.8|7348.9|7342.9|7324.6|7318.6|494
1646925300000|2022-03-10 15:15:00|7341|7335|7312.9|7306.9|7351.9|7345.9|7293.5|7287.5|603
1646925600000|2022-03-10 15:20:00|7312.5|7306.5|7336.2|7330.2|7340.1|7334.1|7304.7|7298.7|291
1646925900000|2022-03-10 15:25:00|7335.7|7329.7|7339.8|7333.8|7350.6|7344.6|7330.5|7324.5|274
1646926200000|2022-03-10 15:30:00|7338.8|7332.8|7353.6|7347.6|7362.3|7356.3|7337.1|7331.1|510
1646926500000|2022-03-10 15:35:00|7358.4|7352.4|7368.7|7362.7|7396.9|7390.9|7351.9|7345.9|404
1646926800000|2022-03-10 15:40:00|7362.4|7356.4|7352.9|7346.9|7363.5|7357.5|7334.4|7328.4|312
1646927100000|2022-03-10 15:45:00|7353.4|7347.4|7322.2|7316.2|7353.6|7347.6|7299.7|7293.7|409
1646927400000|2022-03-10 15:50:00|7322.1|7316.1|7333.8|7327.8|7334.6|7328.6|7315.2|7309.2|280
1646927700000|2022-03-10 15:55:00|7334.1|7328.1|7333.2|7327.2|7343.4|7337.4|7319.8|7313.8|228
1646928000000|2022-03-10 16:00:00|7332.8|7326.8|7335.7|7329.7|7343.2|7337.2|7327.1|7321.1|188
1646928300000|2022-03-10 16:05:00|7335.3|7329.3|7335.6|7329.6|7341.5|7335.5|7326.4|7320.4|153
1646928600000|2022-03-10 16:10:00|7337.9|7331.9|7350.8|7344.8|7358.1|7352.1|7335.6|7329.6|271
1646928900000|2022-03-10 16:15:00|7351.3|7345.3|7344.8|7338.8|7355.9|7349.9|7343.3|7337.3|205
1646929200000|2022-03-10 16:20:00|7345|7339|7350.8|7344.8|7354.4|7348.4|7343.1|7337.1|281
1646929500000|2022-03-10 16:25:00|7351.3|7345.3|7362|7356|7362.1|7356.1|7344.9|7338.9|271
1646929800000|2022-03-10 16:30:00|7362.1|7356.1|7353.1|7347.1|7368.5|7362.5|7351.9|7345.9|217
1646930100000|2022-03-10 16:35:00|7353|7347|7345.5|7339.5|7353.8|7347.8|7335.9|7329.9|298
1646930400000|2022-03-10 16:40:00|7345.7|7339.7|7345.1|7339.1|7352.1|7346.1|7337.1|7331.1|211
1646930700000|2022-03-10 16:45:00|7344.7|7338.7|7352.3|7346.3|7355.8|7349.8|7339.6|7333.6|268
1646931000000|2022-03-10 16:50:00|7352.4|7346.4|7353.4|7347.4|7361.6|7355.6|7350.6|7344.6|342
1646931300000|2022-03-10 16:55:00|7355.3|7349.3|7355.4|7349.4|7361.5|7355.5|7347.5|7341.5|413
1646931600000|2022-03-10 17:00:00|7354.3|7348.3|7348.7|7342.7|7361.8|7355.8|7345.7|7339.7|248
1646931900000|2022-03-10 17:05:00|7349.1|7343.1|7346.2|7340.2|7353.7|7347.7|7335.8|7329.8|262
1646932200000|2022-03-10 17:10:00|7345.6|7339.6|7392.3|7386.3|7392.3|7386.3|7345.2|7339.2|349
1646932500000|2022-03-10 17:15:00|7392.4|7386.4|7395.1|7389.1|7398.5|7392.5|7383.1|7377.1|459
1646932800000|2022-03-10 17:20:00|7395.4|7389.4|7388.6|7382.6|7397.4|7391.4|7387.8|7381.8|295
1646933100000|2022-03-10 17:25:00|7388.7|7382.7|7397.9|7391.9|7397.9|7391.9|7379.4|7373.4|344
1646933400000|2022-03-10 17:30:00|7396.4|7390.4|7425.7|7419.7|7435.5|7429.5|7391.4|7385.4|369
1646933700000|2022-03-10 17:35:00|7424.3|7418.3|7421.3|7415.3|7435.4|7429.4|7418.4|7412.4|316
1646934000000|2022-03-10 17:40:00|7421.4|7415.4|7421.2|7415.2|7442.1|7436.1|7417.4|7411.4|397
1646934300000|2022-03-10 17:45:00|7421.7|7415.7|7422.4|7416.4|7428.6|7422.6|7403.8|7397.8|307
1646934600000|2022-03-10 17:50:00|7422.9|7416.9|7422.9|7416.9|7431.7|7425.7|7419|7413|207
1646934900000|2022-03-10 17:55:00|7423.3|7417.3|7396.6|7390.6|7425.4|7419.4|7394.6|7388.6|305
1646935200000|2022-03-10 18:00:00|7396.8|7390.8|7390.7|7384.7|7404.3|7398.3|7390.7|7384.7|371
1646935500000|2022-03-10 18:05:00|7390.3|7384.3|7392|7386|7403.3|7397.3|7378.9|7372.9|627
1646935800000|2022-03-10 18:10:00|7391.9|7385.9|7378.8|7372.8|7396.5|7390.5|7377.8|7371.8|334
1646936100000|2022-03-10 18:15:00|7376.6|7370.6|7381|7375|7390.1|7384.1|7376.1|7370.1|164
1646936400000|2022-03-10 18:20:00|7379.7|7373.7|7386.1|7380.1|7388.2|7382.2|7375.2|7369.2|194
1646936700000|2022-03-10 18:25:00|7386.2|7380.2|7381.8|7375.8|7397.7|7391.7|7380.7|7374.7|310
1646937000000|2022-03-10 18:30:00|7381.3|7375.3|7393.4|7387.4|7404.1|7398.1|7377|7371|312
1646937300000|2022-03-10 18:35:00|7393|7387|7407.2|7401.2|7408.9|7402.9|7391.6|7385.6|275
1646937600000|2022-03-10 18:40:00|7406.5|7400.5|7390.8|7384.8|7406.7|7400.7|7387.9|7381.9|248
1646937900000|2022-03-10 18:45:00|7392.2|7386.2|7384|7378|7396|7390|7379.6|7373.6|216
1646938200000|2022-03-10 18:50:00|7383.4|7377.4|7387|7381|7398.7|7392.7|7378.6|7372.6|723
1646938500000|2022-03-10 18:55:00|7386|7380|7388.5|7382.5|7401.9|7395.9|7383.7|7377.7|376
1646938800000|2022-03-10 19:00:00|7388.1|7382.1|7388.6|7382.6|7397.3|7391.3|7372.7|7366.7|415
1646939100000|2022-03-10 19:05:00|7389.1|7383.1|7399.1|7393.1|7399.2|7393.2|7384.2|7378.2|356
1646939400000|2022-03-10 19:10:00|7398.7|7392.7|7382.2|7376.2|7400.9|7394.9|7374.2|7368.2|1756
1646939700000|2022-03-10 19:15:00|7382.1|7376.1|7376.2|7370.2|7389.1|7383.1|7365.8|7359.8|370
1646960400000|2022-03-11 01:00:00|7381.1|7366.1|7383.9|7373.9|7399|7384|7363.7|7357.7|215
1646960700000|2022-03-11 01:05:00|7380.4|7374.4|7381.5|7375.5|7385.1|7378.9|7374.9|7367.1|65
1646961000000|2022-03-11 01:10:00|7382|7376|7377|7367|7383|7376|7369.2|7361.9|71
1646961300000|2022-03-11 01:15:00|7374.6|7368.6|7363.3|7357.3|7379.1|7368.6|7362|7356|44
1646961600000|2022-03-11 01:20:00|7363.1|7357.1|7363.2|7357.2|7365.1|7359.1|7355.3|7349.3|37
1646961900000|2022-03-11 01:25:00|7362.7|7356.7|7359|7349|7366.1|7360.1|7351.5|7345.5|41
1646962200000|2022-03-11 01:30:00|7358.6|7348.6|7343.8|7337.8|7359.3|7353|7343.3|7337.3|31
1646962500000|2022-03-11 01:35:00|7343.3|7337.3|7358.3|7352.3|7361.1|7354|7339.7|7333.7|41
1646962800000|2022-03-11 01:40:00|7357.8|7351.8|7348.7|7342.7|7362.5|7354.8|7347.8|7341.8|17
1646963100000|2022-03-11 01:45:00|7348.6|7342.6|7337|7331|7354.4|7348.4|7337|7331|33
1646963400000|2022-03-11 01:50:00|7336.3|7330.3|7350.9|7340.9|7350.9|7343.4|7330|7324|17
1646963700000|2022-03-11 01:55:00|7351.1|7341.1|7334.4|7328.4|7351.1|7342.8|7330.6|7321.9|18
1646964000000|2022-03-11 02:00:00|7334.8|7328.8|7339.4|7329.4|7340.7|7332.9|7328.4|7322.4|21
1646964300000|2022-03-11 02:05:00|7339.5|7329.5|7345|7339|7346.2|7340.2|7329.3|7323.3|14
1646964600000|2022-03-11 02:10:00|7343.3|7337.3|7337|7327|7345.9|7339.2|7333|7322.9|10
1646964900000|2022-03-11 02:15:00|7336.9|7330.9|7336.5|7330.5|7343.8|7333.5|7335.6|7328.8|2
1646965200000|2022-03-11 02:20:00|7336.7|7330.7|7342.3|7336.3|7343.7|7337.7|7333.6|7327.6|16
1646965500000|2022-03-11 02:25:00|7344|7334|7332.1|7326.1|7344|7334|7332.1|7326.1|4
1646965800000|2022-03-11 02:30:00|7332.6|7326.6|7328.2|7318.2|7333|7327|7322.2|7315.8|54
1646966100000|2022-03-11 02:35:00|7328|7318|7321.6|7315.6|7329.8|7322.9|7317.7|7311.7|47
1646966400000|2022-03-11 02:40:00|7322.2|7316.2|7299.3|7289.3|7322.7|7316.7|7284.7|7278.7|107
1646966700000|2022-03-11 02:45:00|7299.4|7289.4|7313.2|7307.2|7315.6|7309.6|7296.2|7289.4|78
1646967000000|2022-03-11 02:50:00|7314.7|7308.7|7321.5|7315.5|7323.3|7317.2|7314.7|7307.9|12
1646967300000|2022-03-11 02:55:00|7320.2|7314.2|7313.8|7307.8|7323.8|7315.3|7312.7|7306.7|3
1646967600000|2022-03-11 03:00:00|7313.7|7307.7|7315.4|7305.4|7315.4|7309|7303|7294.1|31
1646967900000|2022-03-11 03:05:00|7312.7|7306.7|7299.2|7293.2|7314.5|7308.5|7299.2|7293.2|15
1646968200000|2022-03-11 03:10:00|7298.8|7292.8|7293|7287|7303.1|7294.6|7290.3|7284.3|25
1646968500000|2022-03-11 03:15:00|7293.2|7287.2|7305.1|7299.1|7309.3|7303.3|7293.2|7287.2|18
1646968800000|2022-03-11 03:20:00|7305.2|7299.2|7283.8|7277.8|7309.8|7303.5|7283.4|7277.4|29
1646969100000|2022-03-11 03:25:00|7284.2|7278.2|7257.2|7251.2|7289.8|7283.8|7255.6|7248.5|94
1646969400000|2022-03-11 03:30:00|7257.6|7251.6|7248.3|7242.3|7262.5|7254.6|7246.5|7240.5|74
1646969700000|2022-03-11 03:35:00|7249|7243|7249.2|7243.2|7259.2|7253.2|7248.3|7242.3|17
1646970000000|2022-03-11 03:40:00|7249.5|7243.5|7245.4|7239.4|7251.4|7245.4|7244.3|7238.3|15
1646970300000|2022-03-11 03:45:00|7245.7|7239.7|7249.1|7243.1|7250.7|7243.1|7243.2|7237.2|14
1646970600000|2022-03-11 03:50:00|7251.4|7241.4|7246.5|7240.5|7251.4|7243|7246.1|7240.1|7
1646970900000|2022-03-11 03:55:00|7246.7|7240.7|7252.2|7246.2|7252.2|7246.2|7239|7233|33
1646971200000|2022-03-11 04:00:00|7252.3|7246.3|7254|7239|7254|7246.3|7245.6|7239|24
1646971500000|2022-03-11 04:05:00|7253.9|7238.9|7255.7|7240.7|7255.7|7247.5|7246.4|7238.9|8
1646971800000|2022-03-11 04:10:00|7252.8|7242.8|7250.6|7244.6|7255.3|7249.3|7248.7|7242.7|8
1646972100000|2022-03-11 04:15:00|7254.8|7248.8|7253.2|7247.2|7256|7250|7253.2|7247.2|33
1646972400000|2022-03-11 04:20:00|7251.8|7245.8|7250.7|7240.7|7251.8|7245.8|7247.9|7240.7|7
1646972700000|2022-03-11 04:25:00|7247.6|7241.6|7247.5|7241.5|7250.7|7243.1|7245.5|7239.5|2
1646973000000|2022-03-11 04:30:00|7247.1|7241.1|7249.4|7243.4|7249.4|7243.4|7241.4|7235.4|15
1646973300000|2022-03-11 04:35:00|7250|7244|7254.8|7248.8|7257.8|7250|7247.8|7240.4|15
1646973600000|2022-03-11 04:40:00|7254.9|7248.9|7256.1|7250.1|7256.4|7250.4|7253.3|7247.3|2
1646973900000|2022-03-11 04:45:00|7255|7249|7253.5|7247.5|7256.5|7250.5|7253.5|7247.5|5
1646974200000|2022-03-11 04:50:00|7252.7|7246.7|7253.5|7247.5|7253.5|7247.5|7251.8|7245.8|2
1646974500000|2022-03-11 04:55:00|7253.4|7247.4|7253.4|7247.4|7255.1|7249.1|7252.4|7246.4|2
1646974800000|2022-03-11 05:00:00|7253.2|7247.2|7251.6|7245.6|7253.2|7247.2|7249.9|7243.9|7
1646975100000|2022-03-11 05:05:00|7252|7246|7244.7|7238.7|7253.9|7247.9|7238.5|7232.5|120
1646975400000|2022-03-11 05:10:00|7244.3|7238.3|7244.6|7238.6|7244.7|7238.7|7244.2|7238.2|0
1646975700000|2022-03-11 05:15:00|7244.1|7238.1|7243.7|7237.7|7244.7|7238.7|7243.2|7237.2|2
1646976000000|2022-03-11 05:20:00|7243.8|7237.8|7243.9|7237.9|7245.1|7239.1|7242|7236|2
1646976300000|2022-03-11 05:25:00|7243.7|7237.7|7245.9|7239.9|7245.9|7239.9|7243.7|7237.7|3
1646976600000|2022-03-11 05:30:00|7245.1|7239.1|7255|7249|7259.1|7251.3|7245.1|7239.1|32
1646976900000|2022-03-11 05:35:00|7255.5|7249.5|7254.1|7248.1|7257.3|7251|7247.1|7240|31
1646977200000|2022-03-11 05:40:00|7254.6|7248.6|7256.6|7241.6|7257.2|7250.6|7252.3|7241.4|5
1646977500000|2022-03-11 05:45:00|7256.2|7241.2|7245.8|7235.8|7256.4|7242.8|7244|7235.8|1
1646977800000|2022-03-11 05:50:00|7245.3|7239.3|7263.2|7257.2|7266.9|7260.9|7245.3|7239.3|37
1646978100000|2022-03-11 05:55:00|7262.5|7256.5|7262.7|7252.7|7263.7|7256.5|7253.2|7247.2|8
1646978400000|2022-03-11 06:00:00|7261.6|7255.6|7250.7|7244.7|7264.4|7255.6|7250.7|7242.4|7
1646978700000|2022-03-11 06:05:00|7250.3|7244.3|7258.9|7248.9|7258.9|7250.2|7246.5|7240.5|12
1646979000000|2022-03-11 06:10:00|7255.3|7249.3|7256.5|7250.5|7262.3|7254.9|7254.5|7244.4|4
1646979300000|2022-03-11 06:15:00|7255.6|7249.6|7260.3|7254.3|7261.2|7255.2|7253.8|7246.9|16
1646979600000|2022-03-11 06:20:00|7260.8|7254.8|7259.9|7253.9|7267.1|7261.1|7259.8|7253.7|8
1646979900000|2022-03-11 06:25:00|7260.4|7254.4|7268.3|7253.3|7269.6|7258.1|7260.4|7253.3|3
1646980200000|2022-03-11 06:30:00|7268.7|7253.7|7254.8|7248.8|7270|7261.2|7253.8|7247.8|18
1646980500000|2022-03-11 06:35:00|7254.9|7248.9|7251.3|7245.3|7257|7251|7248.6|7242.6|37
1646980800000|2022-03-11 06:40:00|7250.5|7244.5|7254.5|7248.5|7257.9|7250.9|7250.5|7244.5|24
1646981100000|2022-03-11 06:45:00|7253.7|7247.7|7254.7|7248.7|7257.5|7251.1|7252.3|7244.5|9
1646981400000|2022-03-11 06:50:00|7254.5|7248.5|7250.1|7244.1|7256.4|7250.4|7249.5|7243.5|8
1646981700000|2022-03-11 06:55:00|7250.5|7244.5|7256.1|7250.1|7257.6|7251.6|7250.5|7244.5|3
1646982000000|2022-03-11 07:00:00|7256.7|7250.7|7285.7|7279.7|7287.3|7281.2|7256.5|7250.5|128
1646982300000|2022-03-11 07:05:00|7286.1|7280.1|7287.4|7281.4|7287.6|7281.6|7274.5|7266.5|23
1646982600000|2022-03-11 07:10:00|7289.3|7283.3|7304.4|7298.4|7305.7|7299.7|7289.1|7280.7|84
1646982900000|2022-03-11 07:15:00|7304|7298|7302.2|7296.2|7305.1|7298|7298.8|7292.8|4
1646983200000|2022-03-11 07:20:00|7305.2|7299.2|7304.2|7294.2|7305.7|7299.7|7302.8|7294.2|8
1646983500000|2022-03-11 07:25:00|7304.1|7294.1|7301.7|7295.7|7304.3|7297.3|7300.3|7294.1|8
1646983800000|2022-03-11 07:30:00|7302.4|7296.4|7302.1|7296.1|7302.6|7296.6|7301.1|7295.1|14
1646984100000|2022-03-11 07:35:00|7299.2|7293.2|7301.1|7291.1|7305.3|7297.1|7297.9|7288.8|19
1646984400000|2022-03-11 07:40:00|7300.9|7290.9|7299.1|7284.1|7300.9|7293.4|7294.2|7284.1|12
1646984700000|2022-03-11 07:45:00|7299.5|7284.5|7294.5|7284.5|7299.5|7287.7|7290.2|7283.9|6
1646985000000|2022-03-11 07:50:00|7294.1|7284.1|7287.5|7281.5|7294.5|7287.7|7278.6|7271.1|18
1646985300000|2022-03-11 07:55:00|7287.3|7281.3|7297.7|7291.7|7297.7|7291.7|7287.3|7281.3|28
1646985600000|2022-03-11 08:00:00|7297.2|7291.2|7296.7|7286.7|7305.2|7299.2|7293.8|7281.9|32
1646985900000|2022-03-11 08:05:00|7296.8|7286.8|7291.4|7285.4|7298.8|7290.4|7291.4|7281.8|5
1646986200000|2022-03-11 08:10:00|7291.5|7285.5|7283.5|7277.5|7299.7|7293.7|7283.5|7277.5|19
1646986500000|2022-03-11 08:15:00|7283.6|7277.6|7260.5|7254.5|7283.6|7277.6|7252.1|7245.3|77
1646986800000|2022-03-11 08:20:00|7263.4|7253.4|7259.3|7249.3|7266.1|7259.1|7257.7|7249.3|32
1646987100000|2022-03-11 08:25:00|7259.2|7249.2|7263.7|7257.7|7263.7|7257.7|7256.1|7249.1|7
1646987400000|2022-03-11 08:30:00|7264.1|7258.1|7255.4|7249.4|7264.7|7258.7|7254.4|7248.4|21
1646987700000|2022-03-11 08:35:00|7255.7|7249.7|7255.6|7249.6|7257.5|7251.5|7253|7247|42
1646988000000|2022-03-11 08:40:00|7254.3|7248.3|7256.7|7246.7|7256.7|7249.4|7248.7|7242.7|25
1646988300000|2022-03-11 08:45:00|7256.5|7246.5|7260.8|7254.8|7261.7|7255.7|7256.3|7246.4|21
1646988600000|2022-03-11 08:50:00|7261.2|7255.2|7262.3|7256.3|7263.3|7257.3|7259.5|7252|17
1646988900000|2022-03-11 08:55:00|7262.6|7256.6|7262.1|7252.1|7265.5|7259.5|7256.5|7250.5|29
1646989200000|2022-03-11 09:00:00|7262|7252|7251.2|7245.2|7262.9|7256.4|7250.2|7244.2|35
1646989500000|2022-03-11 09:05:00|7251.9|7245.9|7257.7|7251.7|7261.6|7255.6|7251.9|7245.9|24
1646989800000|2022-03-11 09:10:00|7257.6|7251.6|7257.3|7251.3|7258.2|7252.2|7253.1|7247.1|36
1646990100000|2022-03-11 09:15:00|7257.5|7251.5|7255.6|7249.6|7257.5|7251.5|7253.4|7247.4|42
1646990400000|2022-03-11 09:20:00|7254.4|7248.4|7259.7|7253.7|7265.4|7259.4|7254.4|7248.4|36
1646990700000|2022-03-11 09:25:00|7260.1|7254.1|7261.8|7255.8|7263.6|7257.6|7258.4|7252.4|14
1646991000000|2022-03-11 09:30:00|7261.6|7255.6|7258.6|7252.6|7263.5|7256.3|7256.4|7250.4|3
1646991300000|2022-03-11 09:35:00|7256.8|7250.8|7259.3|7253.3|7260.1|7254.1|7255.6|7249.6|65
1646991600000|2022-03-11 09:40:00|7258.8|7252.8|7262.5|7256.5|7262.5|7256.5|7257.9|7250.3|9
1646991900000|2022-03-11 09:45:00|7262|7256|7260.6|7254.6|7262|7256|7257.5|7251.5|11
1646992200000|2022-03-11 09:50:00|7259.7|7253.7|7260.5|7254.5|7261.1|7255.1|7255.6|7249.6|33
1646992500000|2022-03-11 09:55:00|7260.1|7254.1|7263.4|7257.4|7266.2|7260.2|7260|7254|39
1646992800000|2022-03-11 10:00:00|7263|7257|7257.2|7251.2|7265.4|7259|7257.2|7251.2|22
1646993100000|2022-03-11 10:05:00|7257.6|7251.6|7256|7250|7258.3|7252.3|7253.7|7247.7|73
1646993400000|2022-03-11 10:10:00|7256.1|7250.1|7259.7|7253.7|7260.1|7254.1|7254.4|7248.4|18
1646993700000|2022-03-11 10:15:00|7260.1|7254.1|7259.7|7253.7|7266.5|7260.5|7259.7|7253.7|48
1646994000000|2022-03-11 10:20:00|7257.3|7251.3|7262.3|7256.3|7262.9|7256.9|7256.8|7250.8|3
1646994300000|2022-03-11 10:25:00|7262.9|7256.9|7266.8|7260.8|7266.8|7260.8|7261.8|7255.8|45
1646994600000|2022-03-11 10:30:00|7266.5|7260.5|7260.3|7254.3|7266.5|7260.5|7256.4|7250.4|16
1646994900000|2022-03-11 10:35:00|7259.8|7253.8|7259.5|7253.5|7260.9|7254.4|7254.5|7248.5|15
1646995200000|2022-03-11 10:40:00|7259.4|7253.4|7263.1|7257.1|7264.7|7258.7|7259.2|7252.5|11
1646995500000|2022-03-11 10:45:00|7263.5|7257.5|7267.2|7261.2|7267.2|7261.2|7263.5|7257.5|70
1646995800000|2022-03-11 10:50:00|7267.3|7261.3|7259.3|7253.3|7267.7|7261.7|7259.3|7253.3|54
1646996100000|2022-03-11 10:55:00|7260.2|7254.2|7263.8|7257.8|7265.5|7259.5|7259.4|7253.4|9
1646996400000|2022-03-11 11:00:00|7264.2|7258.2|7258.9|7252.9|7264.5|7258.5|7254.9|7248.9|36
1646996700000|2022-03-11 11:05:00|7258.5|7252.5|7259.4|7253.4|7261.2|7255.2|7258.4|7252.4|14
1646997000000|2022-03-11 11:10:00|7259.9|7253.9|7261.8|7255.8|7263.2|7257.2|7257|7251|20
1646997300000|2022-03-11 11:15:00|7261.2|7255.2|7274.6|7268.6|7275.6|7269.6|7261.2|7255.2|51
1646997600000|2022-03-11 11:20:00|7275.2|7269.2|7256.7|7250.7|7276.7|7270.7|7256.7|7250.7|60
1646997900000|2022-03-11 11:25:00|7257.1|7251.1|7275.6|7269.6|7278|7272|7247.2|7241.2|155
1646998200000|2022-03-11 11:30:00|7275.7|7269.7|7284.1|7274.1|7287.9|7281.9|7269.8|7263.8|149
1646998500000|2022-03-11 11:35:00|7284.3|7274.3|7263.8|7257.8|7285.6|7279.6|7256.3|7249.6|55
1646998800000|2022-03-11 11:40:00|7264.3|7258.3|7244.9|7238.9|7266.8|7260.8|7244.8|7238.8|82
1646999100000|2022-03-11 11:45:00|7245.3|7239.3|7261|7251|7261.1|7251.1|7245.3|7237.6|19
1646999400000|2022-03-11 11:50:00|7260.6|7254.6|7270.7|7264.7|7272.5|7266.5|7257|7251|44
1646999700000|2022-03-11 11:55:00|7270.3|7264.3|7275.8|7269.8|7279.2|7272.1|7270.1|7263.6|25
1647000000000|2022-03-11 12:00:00|7277.3|7271.3|7263.2|7257.2|7277.3|7271.3|7256.4|7250.4|30
1647000300000|2022-03-11 12:05:00|7263|7257|7260.4|7254.4|7267.7|7261.7|7260.4|7254.4|14
1647000600000|2022-03-11 12:10:00|7260.3|7254.3|7246.3|7240.3|7261.5|7254.3|7246.3|7238.2|48
1647000900000|2022-03-11 12:15:00|7245.9|7239.9|7245.2|7239.2|7251|7245|7245|7239|47
1647001200000|2022-03-11 12:20:00|7246.8|7240.8|7254.9|7248.9|7254.9|7248.9|7246.8|7240.8|92
1647001500000|2022-03-11 12:25:00|7254.6|7248.6|7257.6|7251.6|7263.5|7257.5|7249.9|7243.9|38
1647001800000|2022-03-11 12:30:00|7258.4|7252.4|7257.2|7251.2|7258.7|7252.7|7250.9|7244.9|83
1647002100000|2022-03-11 12:35:00|7256.1|7250.1|7259.7|7253.7|7262.7|7256.7|7254|7248|39
1647002400000|2022-03-11 12:40:00|7259.3|7253.3|7278.6|7272.6|7281.1|7275.1|7258.8|7252.8|41
1647002700000|2022-03-11 12:45:00|7279.1|7273.1|7277.4|7271.4|7285.1|7279.1|7273.9|7267.9|41
1647003000000|2022-03-11 12:50:00|7279.2|7273.2|7278.8|7272.8|7281.2|7275.2|7273.8|7267.8|37
1647003300000|2022-03-11 12:55:00|7278.7|7272.7|7283.3|7277.3|7283.3|7277.3|7273.9|7267.9|44
1647003600000|2022-03-11 13:00:00|7281.7|7275.7|7265.8|7259.8|7281.7|7275.7|7261.4|7255.4|177
1647003900000|2022-03-11 13:05:00|7265|7259|7267.5|7261.5|7268|7262|7253.7|7247.7|156
1647004200000|2022-03-11 13:10:00|7268|7262|7265.7|7259.7|7268.7|7262.7|7254.3|7248.3|104
1647004500000|2022-03-11 13:15:00|7265.9|7259.9|7271|7265|7276.6|7270.6|7263.4|7257.4|122
1647004800000|2022-03-11 13:20:00|7270.5|7264.5|7279.5|7273.5|7282.3|7276.3|7267.4|7261.4|87
1647005100000|2022-03-11 13:25:00|7279.9|7273.9|7278|7272|7282.2|7276.2|7269.8|7263.8|118
1647005400000|2022-03-11 13:30:00|7277.9|7271.9|7278.8|7272.8|7279.5|7273.5|7274.7|7268.7|149
1647005700000|2022-03-11 13:35:00|7278.6|7272.6|7274.8|7268.8|7279.8|7273.8|7257.9|7251.9|139
1647006000000|2022-03-11 13:40:00|7275|7269|7291.5|7285.5|7291.6|7285.6|7274.5|7268.5|110
1647009000000|2022-03-11 14:30:00|7296.3|7281.3|7303.1|7297.1|7315.7|7309.7|7271.1|7265.1|1189
1647009300000|2022-03-11 14:35:00|7303.5|7297.5|7323.6|7317.6|7334.4|7328.4|7301.3|7295.3|610
1647009600000|2022-03-11 14:40:00|7324.1|7318.1|7357.9|7351.9|7362.9|7356.9|7323.5|7317.5|653
1647009900000|2022-03-11 14:45:00|7357.5|7351.5|7360.3|7354.3|7374.7|7368.7|7355.9|7349.9|630
1647010200000|2022-03-11 14:50:00|7360.5|7354.5|7354.7|7348.7|7364.7|7358.7|7352.3|7346.3|436
1647010500000|2022-03-11 14:55:00|7355.1|7349.1|7338.2|7332.2|7359.2|7353.2|7321.2|7315|352
1647010800000|2022-03-11 15:00:00|7338|7332|7361.8|7355.8|7370.2|7364.2|7323.3|7317.3|391
1647011100000|2022-03-11 15:05:00|7362.4|7356.4|7367.1|7361.1|7391.7|7385.7|7353|7347|513
1647011400000|2022-03-11 15:10:00|7367.4|7361.4|7392.9|7386.9|7407.8|7401.8|7367.4|7361.4|364
1647011700000|2022-03-11 15:15:00|7393.9|7387.9|7417.4|7411.4|7419.3|7413.3|7393.2|7387.2|306
1647012000000|2022-03-11 15:20:00|7417|7411|7427.9|7421.9|7429.8|7423.8|7409|7403|319
1647012300000|2022-03-11 15:25:00|7428.4|7422.4|7420.8|7414.8|7441.3|7435.3|7418.5|7412.5|402
1647012600000|2022-03-11 15:30:00|7420.9|7414.9|7459.8|7453.8|7465.8|7459.8|7413.9|7407.9|390
1647012900000|2022-03-11 15:35:00|7459.4|7453.4|7451.5|7445.5|7465.8|7459.8|7447.5|7441.5|383
1647013200000|2022-03-11 15:40:00|7451.9|7445.9|7428.3|7422.3|7454.7|7448.7|7427.5|7421.5|344
1647013500000|2022-03-11 15:45:00|7428|7422|7446.8|7440.8|7449.8|7443.8|7428|7422|378
1647013800000|2022-03-11 15:50:00|7447.2|7441.2|7435.7|7429.7|7450.1|7444.1|7433.8|7427.8|214
1647014100000|2022-03-11 15:55:00|7435.5|7429.5|7464.2|7458.2|7467.2|7461.2|7435|7429|288
1647014400000|2022-03-11 16:00:00|7463.7|7457.7|7480.4|7474.4|7486.2|7480.2|7456|7450|464
1647014700000|2022-03-11 16:05:00|7480.6|7474.6|7476.6|7470.6|7490.2|7484.2|7474.7|7468.7|385
1647015000000|2022-03-11 16:10:00|7473.8|7467.8|7478.7|7472.7|7485.4|7479.4|7462.3|7456.3|266
1647015300000|2022-03-11 16:15:00|7476.8|7470.8|7489.4|7483.4|7494.9|7488.9|7476.8|7470.8|276
1647015600000|2022-03-11 16:20:00|7490|7484|7476.4|7470.4|7490|7484|7468.3|7462.3|218
1647015900000|2022-03-11 16:25:00|7476|7470|7488.1|7482.1|7491.9|7485.9|7471.5|7465.5|204
1647016200000|2022-03-11 16:30:00|7488.5|7482.5|7492.2|7486.2|7495.6|7489.6|7485.6|7479.6|313
1647016500000|2022-03-11 16:35:00|7492.3|7486.3|7485.3|7479.3|7497.8|7491.8|7483.2|7477.2|268
1647016800000|2022-03-11 16:40:00|7485.8|7479.8|7483.3|7477.3|7497.4|7491.4|7482.4|7476.4|251
1647017100000|2022-03-11 16:45:00|7485.9|7479.9|7496.6|7490.6|7499.8|7493.8|7482.7|7476.7|378
1647017400000|2022-03-11 16:50:00|7497.1|7491.1|7520.6|7514.6|7534.2|7528.2|7497.1|7491.1|379
1647017700000|2022-03-11 16:55:00|7520.8|7514.8|7495|7489|7525|7519|7494.5|7488.5|244
1647018000000|2022-03-11 17:00:00|7496.1|7490.1|7499.5|7493.5|7504|7498|7490.6|7484.6|362
1647018300000|2022-03-11 17:05:00|7499.1|7493.1|7496.8|7490.8|7500.3|7494.3|7490.2|7484.2|293
1647018600000|2022-03-11 17:10:00|7497.2|7491.2|7496.7|7490.7|7503.2|7497.2|7491.1|7485.1|282
1647018900000|2022-03-11 17:15:00|7497.7|7491.7|7500.4|7494.4|7500.4|7494.4|7490|7484|342
1647019200000|2022-03-11 17:20:00|7500.3|7494.3|7501|7495|7502|7496|7493|7487|274
1647019500000|2022-03-11 17:25:00|7501.5|7495.5|7521.3|7515.3|7521.8|7515.8|7501.5|7495.5|216
1647019800000|2022-03-11 17:30:00|7521.6|7515.6|7539.7|7533.7|7560.2|7554.2|7519.8|7513.8|599
1647020100000|2022-03-11 17:35:00|7540.2|7534.2|7523.1|7517.1|7542.5|7536.5|7520.5|7514.5|244
1647020400000|2022-03-11 17:40:00|7521.6|7515.6|7522.8|7516.8|7526.5|7520.5|7514.2|7508.2|80
1647020700000|2022-03-11 17:45:00|7521.8|7515.8|7523.1|7517.1|7526.4|7520.4|7518.2|7512.2|152
1647021000000|2022-03-11 17:50:00|7523.4|7517.4|7506.3|7500.3|7526.4|7520.4|7504.8|7498.8|155
1647021300000|2022-03-11 17:55:00|7506.2|7500.2|7498.1|7492.1|7506.2|7500.2|7492.6|7486.6|136
1647021600000|2022-03-11 18:00:00|7498.5|7492.5|7482.5|7476.5|7499.6|7493.6|7477.5|7471.5|187
1647021900000|2022-03-11 18:05:00|7482.4|7476.4|7483.9|7477.9|7494.9|7488.9|7479|7473|175
1647022200000|2022-03-11 18:10:00|7483|7477|7487.5|7481.5|7491|7485|7471.4|7465.4|171
1647022500000|2022-03-11 18:15:00|7484.6|7478.6|7478.5|7472.5|7487.2|7481.2|7471.5|7465.5|115
1647022800000|2022-03-11 18:20:00|7478.6|7472.6|7494.5|7488.5|7495.8|7489.8|7476.6|7470.6|190
1647023100000|2022-03-11 18:25:00|7494.2|7488.2|7511.9|7505.9|7512.8|7506.8|7494|7488|168
1647023400000|2022-03-11 18:30:00|7512.3|7506.3|7528.8|7522.8|7532.7|7526.7|7508.4|7502.4|185
1647023700000|2022-03-11 18:35:00|7525.3|7519.3|7563.3|7557.3|7568.7|7562.7|7521|7515|432
1647024000000|2022-03-11 18:40:00|7562.5|7556.5|7538.1|7532.1|7568|7562|7538.1|7532.1|354
1647024300000|2022-03-11 18:45:00|7538.6|7532.6|7520|7514|7538.6|7532.6|7518.5|7512.5|370
1647024600000|2022-03-11 18:50:00|7520.5|7514.5|7522.6|7516.6|7525.3|7519.3|7511.8|7505.8|276
1647024900000|2022-03-11 18:55:00|7520.7|7514.7|7515.7|7509.7|7525.8|7519.8|7514|7508|263
1647025200000|2022-03-11 19:00:00|7516.4|7510.4|7517.6|7511.6|7527.3|7521.3|7512.3|7506.3|333
1647025500000|2022-03-11 19:05:00|7517.8|7511.8|7504.5|7498.5|7522.7|7516.7|7493|7487|402
1647025800000|2022-03-11 19:10:00|7505.3|7499.3|7494.5|7488.5|7509.5|7503.5|7476.4|7470.4|1426
1647026100000|2022-03-11 19:15:00|7494.1|7488.1|7503.8|7497.8|7509.4|7503.4|7493.1|7487.1|497
1647216000000|2022-03-14 00:00:00|7545.1|7535.1|7575.4|7565.4|7577.9|7569|7524.8|7516.3|501
1647216300000|2022-03-14 00:05:00|7573.4|7567.4|7566.6|7560.6|7587.8|7581.8|7565.2|7557.2|185
1647216600000|2022-03-14 00:10:00|7567|7561|7550.3|7544.3|7570.5|7564.5|7547.6|7541.6|141
1647216900000|2022-03-14 00:15:00|7550.4|7544.4|7529.7|7523.7|7568.4|7560.1|7529.6|7523.6|137
1647217200000|2022-03-14 00:20:00|7529.3|7523.3|7513.7|7507.7|7533.3|7527.3|7510.4|7503.6|129
1647217500000|2022-03-14 00:25:00|7513.2|7507.2|7487.9|7481.9|7519|7511.5|7487.9|7481.9|119
1647217800000|2022-03-14 00:30:00|7491.1|7485.1|7480.7|7474.7|7491.8|7485.8|7473.1|7467.1|243
1647218100000|2022-03-14 00:35:00|7481.8|7475.8|7461.4|7455.4|7482|7476|7459.1|7453.1|228
1647218400000|2022-03-14 00:40:00|7461.7|7455.7|7453.4|7447.4|7463.5|7457.5|7453.4|7447.4|202
1647218700000|2022-03-14 00:45:00|7451.1|7436.1|7420.3|7410.3|7451.5|7438.3|7418.9|7404.8|120
1647219000000|2022-03-14 00:50:00|7418.7|7412.7|7416.7|7410.7|7439.5|7424.5|7412.5|7406|135
1647219300000|2022-03-14 00:55:00|7415.5|7409.5|7413.9|7407.9|7440.8|7428|7412|7406|85
1647219600000|2022-03-14 01:00:00|7413.5|7407.5|7381.3|7375.3|7413.5|7407.5|7374|7368|311
1647219900000|2022-03-14 01:05:00|7381.9|7375.9|7394.8|7388.8|7406.9|7397.9|7381.3|7375.3|46
1647220200000|2022-03-14 01:10:00|7394.7|7388.7|7373.8|7367.8|7400.8|7390.8|7372.8|7366|51
1647220500000|2022-03-14 01:15:00|7374.2|7368.2|7364.7|7358.7|7375.4|7369.3|7364.7|7356.4|52
1647220800000|2022-03-14 01:20:00|7366.1|7360.1|7378.6|7363.6|7378.9|7367.1|7362.3|7356.3|89
1647221100000|2022-03-14 01:25:00|7378.8|7363.8|7378.5|7372.5|7380.8|7374.7|7371.4|7363.8|96
1647221400000|2022-03-14 01:30:00|7378.7|7372.7|7379.2|7373.2|7380|7373.7|7370.6|7364.6|20
1647221700000|2022-03-14 01:35:00|7379.5|7373.5|7380.5|7374.5|7383.5|7377.5|7370.2|7364.2|39
1647222000000|2022-03-14 01:40:00|7383.5|7373.5|7383.6|7377.6|7386.7|7380.2|7381.4|7371.2|12
1647222300000|2022-03-14 01:45:00|7383.2|7377.2|7381.3|7375.3|7386.4|7380.4|7378.5|7369.8|22
1647222600000|2022-03-14 01:50:00|7381.8|7371.8|7390.3|7384.3|7391.3|7385.3|7381.6|7370.5|50
1647222900000|2022-03-14 01:55:00|7390.8|7384.8|7392.6|7386.6|7395.2|7389.2|7388.8|7382.8|18
1647223200000|2022-03-14 02:00:00|7391.9|7385.9|7386.7|7376.7|7393.6|7387.6|7375.6|7369.6|35
1647223500000|2022-03-14 02:05:00|7383.6|7377.6|7382.2|7372.2|7386.8|7378.5|7376.6|7370.6|36
1647223800000|2022-03-14 02:10:00|7381.3|7375.3|7394.9|7384.9|7398.5|7391.7|7381.3|7374.5|7
1647224100000|2022-03-14 02:15:00|7398.1|7383.1|7389.3|7383.3|7398.7|7387.1|7380.3|7373.3|8
1647224400000|2022-03-14 02:20:00|7387.3|7377.3|7391|7381|7391|7383.9|7385.8|7377.3|5
1647224700000|2022-03-14 02:25:00|7393.2|7383.2|7395.2|7389.2|7400.9|7393|7392.1|7383.2|8
1647225000000|2022-03-14 02:30:00|7394.9|7388.9|7401|7391|7401|7393.2|7381.3|7372.3|53
1647225300000|2022-03-14 02:35:00|7402.5|7387.5|7390.3|7375.3|7402.5|7393.5|7387|7375.2|4
1647225600000|2022-03-14 02:40:00|7389.9|7374.9|7386.6|7380.6|7389.9|7380.6|7379.6|7370.3|3
1647225900000|2022-03-14 02:45:00|7388.6|7373.6|7387.3|7377.3|7388.6|7382|7374.4|7366.4|20
1647226200000|2022-03-14 02:50:00|7387.2|7377.2|7391.4|7381.4|7391.7|7384.5|7380.2|7373.7|4
1647226500000|2022-03-14 02:55:00|7391.7|7381.7|7381.8|7375.8|7391.7|7385.1|7378.9|7372.9|3
1647226800000|2022-03-14 03:00:00|7387.3|7372.3|7386.3|7371.3|7387.8|7373.5|7379.5|7370.2|9
1647227100000|2022-03-14 03:05:00|7386.7|7371.7|7371.2|7361.2|7386.7|7371.7|7367.1|7360.4|13
1647227400000|2022-03-14 03:10:00|7370.6|7360.6|7373.8|7358.8|7374.4|7362.3|7370.6|7358.8|4
1647227700000|2022-03-14 03:15:00|7372.8|7357.8|7370.2|7355.2|7373|7360.5|7360.7|7352.9|49
1647228000000|2022-03-14 03:20:00|7370.5|7355.5|7375.1|7369.1|7377.4|7369.3|7367.5|7355.5|9
1647228300000|2022-03-14 03:25:00|7374.9|7368.9|7364.2|7358.2|7375.3|7368.9|7364.2|7356.8|16
1647228600000|2022-03-14 03:30:00|7363.7|7357.7|7353.8|7347.8|7368.1|7360.6|7352.8|7346.8|117
1647228900000|2022-03-14 03:35:00|7353.7|7347.7|7348.8|7342.8|7353.7|7347.7|7348.2|7342.2|71
1647229200000|2022-03-14 03:40:00|7348.4|7342.4|7332.2|7317.2|7350.2|7344.2|7325.7|7317.2|57
1647229500000|2022-03-14 03:45:00|7332.6|7317.6|7333.4|7327.4|7336.2|7327.4|7330.4|7317.6|8
1647229800000|2022-03-14 03:50:00|7333.6|7327.6|7335.2|7329.2|7335.2|7329.2|7328.1|7320.4|15
1647230100000|2022-03-14 03:55:00|7336.2|7330.2|7351.7|7345.7|7352.4|7346.4|7336.2|7330.2|15
1647230400000|2022-03-14 04:00:00|7352.8|7346.8|7347.3|7341.3|7353.1|7347.1|7345.9|7337.1|10
1647230700000|2022-03-14 04:05:00|7350.3|7340.3|7354.5|7339.5|7354.5|7340.8|7345.6|7337.2|4
1647231000000|2022-03-14 04:10:00|7354.1|7339.1|7344.9|7338.9|7354.1|7344.8|7342.2|7336.2|50
1647231300000|2022-03-14 04:15:00|7346.6|7340.6|7349|7334|7349.3|7340.6|7346.3|7334|2
1647231600000|2022-03-14 04:20:00|7342.7|7336.7|7343.2|7337.2|7343.2|7337.2|7341.6|7335.6|3
1647231900000|2022-03-14 04:25:00|7342.9|7336.9|7349.6|7343.6|7349.6|7343.6|7339.6|7333.6|24
1647232200000|2022-03-14 04:30:00|7348.7|7342.7|7350.6|7340.6|7351.1|7342.7|7347|7340.2|2
1647232500000|2022-03-14 04:35:00|7348.2|7342.2|7348.2|7342.2|7350.6|7342.2|7347.5|7340.6|2
1647232800000|2022-03-14 04:40:00|7344.6|7338.6|7341.2|7335.2|7345.7|7339.7|7340.4|7334.4|9
1647233100000|2022-03-14 04:45:00|7349.7|7339.7|7350.2|7340.2|7350.2|7340.2|7349.7|7339.7|3
1647233400000|2022-03-14 04:50:00|7349.7|7339.7|7351.6|7341.6|7351.8|7345.8|7349.4|7339.7|4
1647233700000|2022-03-14 04:55:00|7350.9|7344.9|7349.1|7343.1|7351.1|7345.1|7347.1|7341.1|2
1647234000000|2022-03-14 05:00:00|7348.6|7342.6|7347.9|7341.9|7352.1|7343.1|7344.1|7337.1|1
1647234300000|2022-03-14 05:05:00|7349.6|7339.6|7346.1|7336.1|7350.4|7343.4|7346.1|7334.1|0
1647234600000|2022-03-14 05:10:00|7346.6|7336.6|7349|7343|7349|7343|7340.2|7333|4
1647234900000|2022-03-14 05:15:00|7348.9|7342.9|7335|7329|7348.9|7342.9|7332.4|7326.4|31
1647235200000|2022-03-14 05:20:00|7334.7|7328.7|7333.2|7327.2|7337.9|7331.9|7333.2|7327.2|9
1647235500000|2022-03-14 05:25:00|7333.6|7327.6|7337.3|7331.3|7340.4|7331.7|7333.2|7326.3|2
1647235800000|2022-03-14 05:30:00|7337|7331|7332.9|7322.9|7340|7331.7|7328.7|7322.5|23
1647236100000|2022-03-14 05:35:00|7331.4|7325.4|7343.6|7328.6|7343.6|7333.8|7331.4|7321.9|14
1647236400000|2022-03-14 05:40:00|7344|7329|7351.2|7336.2|7351.2|7336.2|7338.7|7328.6|15
1647236700000|2022-03-14 05:45:00|7350.8|7335.8|7355.7|7345.7|7367.7|7358.3|7347.6|7335.4|12
1647237000000|2022-03-14 05:50:00|7358.6|7343.6|7341.8|7335.8|7358.6|7345.6|7341.8|7334.3|11
1647237300000|2022-03-14 05:55:00|7344.5|7334.5|7337.8|7331.8|7344.5|7334.8|7332.5|7326.5|11
1647237600000|2022-03-14 06:00:00|7338|7332|7335.4|7325.4|7339.6|7332|7328.9|7322.9|9
1647237900000|2022-03-14 06:05:00|7331.4|7326|7341.4|7326.4|7341.4|7327.8|7327.9|7321.9|5
1647238200000|2022-03-14 06:10:00|7337.9|7327.9|7329.2|7323.2|7338.4|7331.4|7326.7|7320.7|34
1647238500000|2022-03-14 06:15:00|7330.7|7324.7|7332.1|7322.1|7335.2|7328.2|7327.7|7319.2|14
1647238800000|2022-03-14 06:20:00|7331.1|7325.1|7328.1|7322.1|7332.6|7325.1|7327.6|7321.6|7
1647239100000|2022-03-14 06:25:00|7328.4|7322.4|7326.1|7320.1|7332.1|7323.1|7326|7320|4
1647239400000|2022-03-14 06:30:00|7325.9|7319.9|7333.6|7327.6|7335.3|7329.3|7325.4|7319.4|82
1647239700000|2022-03-14 06:35:00|7334.4|7328.4|7337.2|7331.2|7345.4|7338.5|7333.1|7327.1|19
1647240000000|2022-03-14 06:40:00|7336.7|7330.7|7350.1|7344.1|7351.8|7345.8|7336.2|7330.2|45
1647240300000|2022-03-14 06:45:00|7349.4|7343.4|7363.3|7357.3|7363.8|7357.8|7342.7|7336.7|36
1647240600000|2022-03-14 06:50:00|7363.8|7357.8|7358.1|7352.1|7365.7|7359.7|7358.1|7350|62
1647240900000|2022-03-14 06:55:00|7357.7|7351.7|7339.5|7333.5|7357.7|7351.7|7339.5|7330.9|27
1647241200000|2022-03-14 07:00:00|7339.2|7333.2|7371.2|7356.2|7371.7|7360.6|7336.3|7330|113
1647241500000|2022-03-14 07:05:00|7371.5|7356.5|7378.3|7372.3|7386.7|7379.5|7368.5|7356.5|114
1647241800000|2022-03-14 07:10:00|7378.1|7372.1|7386.2|7380.2|7389.9|7383.9|7372|7361.7|108
1647242100000|2022-03-14 07:15:00|7385.9|7379.9|7385.8|7370.8|7395.2|7386.8|7384.9|7370.8|118
1647242400000|2022-03-14 07:20:00|7385.5|7370.5|7395.9|7389.9|7400.7|7392.2|7365.3|7359.1|83
1647242700000|2022-03-14 07:25:00|7405.9|7395.9|7415.6|7409.6|7420.4|7412|7403.3|7395.3|82
1647243000000|2022-03-14 07:30:00|7415.1|7409.1|7404.9|7394.9|7425.2|7419.2|7404.9|7393.1|123
1647243300000|2022-03-14 07:35:00|7405.2|7395.2|7388.8|7382.8|7406.6|7395.2|7384.5|7377.7|22
1647243600000|2022-03-14 07:40:00|7388.4|7382.4|7386.7|7380.7|7394.2|7385.4|7385.7|7379.7|12
1647243900000|2022-03-14 07:45:00|7391.6|7381.6|7398.7|7388.7|7400|7388.7|7390.8|7380.8|8
1647244200000|2022-03-14 07:50:00|7395.7|7389.7|7396.1|7386.1|7401.9|7394.7|7394.9|7385.4|5
1647244500000|2022-03-14 07:55:00|7398.7|7383.7|7391.2|7381.2|7398.7|7386.3|7388.1|7379.8|1
1647244800000|2022-03-14 08:00:00|7391.5|7381.5|7393.8|7387.8|7396.3|7387.8|7386.3|7378.8|15
1647245100000|2022-03-14 08:05:00|7393.9|7387.9|7388.6|7382.6|7393.9|7387.9|7378|7372|32
1647245400000|2022-03-14 08:10:00|7388.7|7382.7|7398.5|7392.5|7405.7|7399.7|7386.5|7380.5|23
1647245700000|2022-03-14 08:15:00|7398.8|7392.8|7392.7|7386.7|7402|7396|7391.5|7385.5|26
1647246000000|2022-03-14 08:20:00|7392.8|7386.8|7377.2|7371.2|7400.8|7394.8|7376.5|7370.5|80
1647246300000|2022-03-14 08:25:00|7377.4|7371.4|7374.8|7368.8|7379.2|7373.2|7371.1|7365.1|28
1647246600000|2022-03-14 08:30:00|7374.3|7368.3|7350.1|7344.1|7374.4|7368.4|7345.1|7339.1|65
1647246900000|2022-03-14 08:35:00|7350.4|7344.4|7351|7345|7352.1|7346.1|7349.6|7343.6|24
1647247200000|2022-03-14 08:40:00|7351.4|7345.4|7355.7|7349.7|7361|7352.1|7350.1|7344.1|9
1647247500000|2022-03-14 08:45:00|7355.3|7349.3|7349.1|7343.1|7359.2|7353.2|7344.1|7338.1|8
1647247800000|2022-03-14 08:50:00|7348.2|7342.2|7348.5|7342.5|7358.3|7350.6|7340.6|7331.9|23
1647248100000|2022-03-14 08:55:00|7348.2|7342.2|7360.3|7345.3|7360.3|7345.3|7348|7342|26
1647248400000|2022-03-14 09:00:00|7359.9|7344.9|7352.7|7342.7|7360.2|7348.2|7346.9|7340.9|10
1647248700000|2022-03-14 09:05:00|7349.6|7343.6|7346|7340|7352.6|7346.6|7346|7340|15
1647249000000|2022-03-14 09:10:00|7345.7|7339.7|7353.2|7343.2|7353.3|7346.3|7345.1|7339.1|4
1647249300000|2022-03-14 09:15:00|7352.9|7342.9|7353.6|7347.6|7353.6|7347.6|7347.7|7341.7|5
1647249600000|2022-03-14 09:20:00|7354.6|7348.6|7358|7352|7368.6|7362.6|7354.6|7348.6|21
1647249900000|2022-03-14 09:25:00|7358.3|7352.3|7364.8|7354.8|7366.5|7358.7|7358.3|7352.3|13
1647250200000|2022-03-14 09:30:00|7362.3|7356.3|7355.3|7349.3|7362.3|7356.3|7350.2|7343.9|20
1647250500000|2022-03-14 09:35:00|7354.9|7348.9|7361.2|7355.2|7361.2|7355.2|7352.3|7346.3|16
1647250800000|2022-03-14 09:40:00|7361.7|7355.7|7371|7365|7382.8|7376.8|7360.2|7354.2|33
1647251100000|2022-03-14 09:45:00|7370.5|7364.5|7363.1|7357.1|7373.5|7367.5|7362.1|7356.1|76
1647251400000|2022-03-14 09:50:00|7366.8|7360.8|7373.3|7367.3|7374.4|7368.4|7362.5|7356.5|48
1647251700000|2022-03-14 09:55:00|7373.4|7367.4|7369.4|7354.4|7382|7376|7367.1|7354.4|94
1647252000000|2022-03-14 10:00:00|7367.4|7357.4|7364.7|7358.7|7369.7|7360.1|7359.7|7353.2|15
1647252300000|2022-03-14 10:05:00|7364.3|7358.3|7363.4|7357.4|7367.4|7361.4|7358.2|7352.2|14
1647252600000|2022-03-14 10:10:00|7363.5|7357.5|7365.1|7359.1|7366.9|7360.9|7355.2|7349.2|50
1647252900000|2022-03-14 10:15:00|7365.7|7359.7|7364.5|7358.5|7367.6|7361.6|7363|7357|20
1647253200000|2022-03-14 10:20:00|7364.2|7358.2|7348|7342|7367.6|7361.6|7346.4|7340.4|35
1647253500000|2022-03-14 10:25:00|7347.7|7341.7|7349|7343|7355.2|7346.6|7346.5|7340.5|8
1647253800000|2022-03-14 10:30:00|7349.3|7343.3|7352|7346|7356.7|7349.7|7346.8|7340.8|14
1647254100000|2022-03-14 10:35:00|7352.1|7346.1|7353.1|7347.1|7353.6|7347.6|7348.6|7342.6|9
1647254400000|2022-03-14 10:40:00|7353.5|7347.5|7348.3|7342.3|7354.8|7348.8|7346.2|7340.2|41
1647254700000|2022-03-14 10:45:00|7347.3|7341.3|7344.1|7338.1|7348.7|7342.7|7341.6|7335.6|41
1647255000000|2022-03-14 10:50:00|7343.9|7337.9|7343.3|7337.3|7352.2|7346.2|7341.1|7335.1|47
1647255300000|2022-03-14 10:55:00|7343.9|7337.9|7346|7340|7349.7|7342.2|7342.3|7336.3|38
1647255600000|2022-03-14 11:00:00|7345.2|7339.2|7342.8|7336.8|7345.5|7339.5|7340.4|7334.4|32
1647255900000|2022-03-14 11:05:00|7343.4|7337.4|7348.4|7342.4|7348.7|7342.7|7339.8|7333.8|20
1647256200000|2022-03-14 11:10:00|7348.5|7342.5|7337.9|7331.9|7348.5|7342.5|7337.4|7331.4|65
1647256500000|2022-03-14 11:15:00|7338.2|7332.2|7339.1|7333.1|7343|7337|7336.9|7330.9|25
1647256800000|2022-03-14 11:20:00|7338.8|7332.8|7344.4|7338.4|7347.8|7341.8|7337.6|7331.6|28
1647257100000|2022-03-14 11:25:00|7344.6|7338.6|7354.2|7348.2|7365.9|7359.9|7343.6|7337.6|54
1647257400000|2022-03-14 11:30:00|7353.7|7347.7|7351.8|7345.8|7356.3|7350.3|7346.2|7340.2|36
1647257700000|2022-03-14 11:35:00|7352.3|7346.3|7354.6|7348.6|7358.4|7352.4|7351.2|7345.2|27
1647258000000|2022-03-14 11:40:00|7354.7|7348.7|7346.3|7340.3|7355.4|7349.4|7345|7339|38
1647258300000|2022-03-14 11:45:00|7346.7|7340.7|7347.4|7341.4|7351.5|7345.5|7345.3|7339.3|81
1647258600000|2022-03-14 11:50:00|7347.5|7341.5|7348.4|7342.4|7351|7345|7345|7339|44
1647258900000|2022-03-14 11:55:00|7347.5|7341.5|7358.2|7352.2|7359.2|7353.2|7339.6|7333.6|85
1647259200000|2022-03-14 12:00:00|7358.4|7352.4|7360.8|7354.8|7370.8|7364.8|7358.4|7352.4|47
1647259500000|2022-03-14 12:05:00|7361.1|7355.1|7354.3|7348.3|7361.1|7355.1|7354.3|7348.3|8
1647259800000|2022-03-14 12:10:00|7353.8|7347.8|7381.1|7375.1|7381.1|7375.1|7353.3|7347.3|26
1647260100000|2022-03-14 12:15:00|7381.7|7375.7|7364.3|7358.3|7385.5|7379.5|7364.2|7358.2|22
1647260400000|2022-03-14 12:20:00|7364.9|7358.9|7358.1|7352.1|7370.1|7363.5|7357.7|7351.7|16
1647260700000|2022-03-14 12:25:00|7357.9|7351.9|7362.8|7356.8|7365.1|7356.8|7355.3|7348|12
1647261000000|2022-03-14 12:30:00|7363.3|7357.3|7362.3|7356.3|7369.2|7363.2|7361.3|7355.3|20
1647261300000|2022-03-14 12:35:00|7363.7|7357.7|7369.2|7363.2|7371|7365|7362.4|7356.4|41
1647261600000|2022-03-14 12:40:00|7367.6|7361.6|7365.1|7359.1|7367.8|7361.8|7360|7354|27
1647264600000|2022-03-14 13:30:00|7371.6|7361.6|7368.6|7362.6|7407.9|7401.9|7363.9|7357.9|1125
1647264900000|2022-03-14 13:35:00|7366.8|7360.8|7349|7343|7370.7|7364.7|7344.2|7338.2|460
1647265200000|2022-03-14 13:40:00|7349.8|7343.8|7326.9|7320.9|7361.5|7355.5|7326.9|7320.9|461
1647265500000|2022-03-14 13:45:00|7326.7|7320.7|7291.3|7285.3|7329.6|7323.6|7288.8|7282.8|525
1647265800000|2022-03-14 13:50:00|7290.9|7284.9|7301.9|7295.9|7312.3|7306.3|7285.3|7279.3|384
1647266100000|2022-03-14 13:55:00|7301.4|7295.4|7306|7300|7323.8|7317.8|7299.3|7293.3|325
1647266400000|2022-03-14 14:00:00|7305.9|7299.9|7315.1|7309.1|7327.6|7321.6|7299.2|7293.2|340
1647266700000|2022-03-14 14:05:00|7313.6|7307.6|7297.5|7291.5|7317.4|7311.4|7284.6|7278.6|614
1647267000000|2022-03-14 14:10:00|7297.2|7291.2|7283.1|7277.1|7299.9|7293.9|7281.5|7275.5|302
1647267300000|2022-03-14 14:15:00|7283.4|7277.4|7292.2|7286.2|7293.2|7287.2|7275.5|7269.5|278
1647267600000|2022-03-14 14:20:00|7291.7|7285.7|7327.2|7321.2|7329.7|7323.7|7280.6|7274.6|328
1647267900000|2022-03-14 14:25:00|7325.3|7319.3|7343.9|7337.9|7352.1|7346.1|7320.9|7314.9|329
1647268200000|2022-03-14 14:30:00|7343.3|7337.3|7326.4|7320.4|7343.9|7337.9|7324.7|7318.7|336
1647268500000|2022-03-14 14:35:00|7326.5|7320.5|7321.3|7315.3|7330.2|7324.2|7318.3|7312.3|271
1647268800000|2022-03-14 14:40:00|7320.4|7314.4|7316.7|7310.7|7327.6|7321.6|7315.7|7309.7|335
1647269100000|2022-03-14 14:45:00|7316.8|7310.8|7304.4|7298.4|7316.8|7310.8|7288.7|7282.7|248
1647269400000|2022-03-14 14:50:00|7303.9|7297.9|7293.5|7287.5|7317.5|7311.5|7293.5|7287.5|180
1647269700000|2022-03-14 14:55:00|7293.2|7287.2|7307.9|7301.9|7313.9|7307.9|7292.3|7286.3|176
1647270000000|2022-03-14 15:00:00|7308.2|7302.2|7307.7|7301.7|7312.5|7306.5|7301.9|7295.9|173
1647270300000|2022-03-14 15:05:00|7306.5|7300.5|7332.4|7326.4|7332.4|7326.4|7300.7|7294.7|236
1647270600000|2022-03-14 15:10:00|7332.8|7326.8|7327.1|7321.1|7342.3|7336.3|7312.7|7306.7|304
1647270900000|2022-03-14 15:15:00|7326.1|7320.1|7326.6|7320.6|7330|7324|7314.1|7308.1|207
1647271200000|2022-03-14 15:20:00|7326.7|7320.7|7328.1|7322.1|7330.9|7324.9|7320.8|7314.8|135
1647271500000|2022-03-14 15:25:00|7328.5|7322.5|7322.6|7316.6|7330.3|7324.3|7320.8|7314.8|197
1647271800000|2022-03-14 15:30:00|7322.3|7316.3|7321.4|7315.4|7330.8|7324.8|7320.7|7314.7|181
1647272100000|2022-03-14 15:35:00|7321.8|7315.8|7320.6|7314.6|7322|7316|7309.1|7303.1|249
1647272400000|2022-03-14 15:40:00|7322.8|7316.8|7317.6|7311.6|7327.9|7321.9|7312.3|7306.3|113
1647272700000|2022-03-14 15:45:00|7317.3|7311.3|7299.4|7293.4|7318.3|7312.3|7298.4|7292.4|275
1647273000000|2022-03-14 15:50:00|7298.9|7292.9|7292|7286|7302.3|7296.3|7286.1|7280.1|265
1647273300000|2022-03-14 15:55:00|7290.2|7284.2|7293.4|7287.4|7297.1|7291.1|7286.5|7280.5|162
1647273600000|2022-03-14 16:00:00|7293.8|7287.8|7293.5|7287.5|7296.8|7290.8|7289.3|7283.3|347
1647273900000|2022-03-14 16:05:00|7293.3|7287.3|7294|7288|7297.6|7291.6|7290.1|7284.1|228
1647274200000|2022-03-14 16:10:00|7294.3|7288.3|7291.5|7285.5|7297.5|7291.5|7291|7285|180
1647274500000|2022-03-14 16:15:00|7291|7285|7289.4|7283.4|7296.8|7290.8|7288.4|7282.4|143
1647274800000|2022-03-14 16:20:00|7289.3|7283.3|7285.2|7279.2|7289.3|7283.3|7284.6|7278.6|191
1647275100000|2022-03-14 16:25:00|7285.1|7279.1|7289.9|7283.9|7290.7|7284.7|7283.3|7277.3|154
1647275400000|2022-03-14 16:30:00|7289.5|7283.5|7292.2|7286.2|7296.4|7290.4|7285.1|7279.1|112
1647275700000|2022-03-14 16:35:00|7291.7|7285.7|7296.7|7290.7|7301.9|7295.9|7291.3|7285.3|160
1647276000000|2022-03-14 16:40:00|7297|7291|7295.2|7289.2|7298.6|7292.6|7291.7|7285.7|85
1647276300000|2022-03-14 16:45:00|7295.7|7289.7|7296.5|7290.5|7301.2|7295.2|7295.2|7289.2|94
1647276600000|2022-03-14 16:50:00|7296.2|7290.2|7290.6|7284.6|7300.8|7294.8|7289.2|7283.2|174
1647276900000|2022-03-14 16:55:00|7289.4|7283.4|7279.9|7273.9|7290.6|7284.6|7278.8|7272.8|299
1647277200000|2022-03-14 17:00:00|7280.3|7274.3|7272.5|7266.5|7280.8|7274.8|7269.5|7263.5|360
1647277500000|2022-03-14 17:05:00|7272.9|7266.9|7270.6|7264.6|7273.3|7267.3|7266.3|7260.3|194
1647277800000|2022-03-14 17:10:00|7270.4|7264.4|7269.7|7263.7|7272.4|7266.4|7267.2|7261.2|181
1647278100000|2022-03-14 17:15:00|7269.9|7263.9|7272|7266|7274.2|7268.2|7268.2|7262.2|216
1647278400000|2022-03-14 17:20:00|7272.4|7266.4|7278|7272|7278|7272|7269.1|7263.1|139
1647278700000|2022-03-14 17:25:00|7278.4|7272.4|7282.4|7276.4|7294.6|7288.6|7277.1|7271.1|249
1647279000000|2022-03-14 17:30:00|7282.5|7276.5|7281.6|7275.6|7288.7|7282.7|7280.7|7274.7|241
1647279300000|2022-03-14 17:35:00|7284.4|7278.4|7286.7|7280.7|7287.7|7281.7|7280.9|7274.9|360
1647279600000|2022-03-14 17:40:00|7287.1|7281.1|7284.7|7278.7|7288.3|7282.3|7283.3|7277.3|262
1647279900000|2022-03-14 17:45:00|7284.5|7278.5|7273.7|7267.7|7284.7|7278.7|7268.6|7262.6|400
1647280200000|2022-03-14 17:50:00|7272.8|7266.8|7271.8|7265.8|7274|7268|7268.6|7262.6|197
1647280500000|2022-03-14 17:55:00|7272.2|7266.2|7282.7|7276.7|7285.9|7279.9|7269.6|7263.6|331
1647280800000|2022-03-14 18:00:00|7282.4|7276.4|7285.9|7279.9|7286.2|7280.2|7277|7271|275
1647281100000|2022-03-14 18:05:00|7285.8|7279.8|7283.2|7277.2|7288.3|7282.3|7280.9|7274.9|285
1647281400000|2022-03-14 18:10:00|7282.5|7276.5|7285.6|7279.6|7296.6|7290.6|7277.6|7271.6|867
1647281700000|2022-03-14 18:15:00|7285.2|7279.2|7276.1|7266.1|7290|7284|7267.9|7261.9|428
1647302400000|2022-03-15 00:00:00|7289.4|7274.4|7281.5|7275.5|7292.4|7284.7|7271|7262|153
1647302700000|2022-03-15 00:05:00|7280.4|7274.4|7276.1|7266.1|7282.8|7275.8|7273.7|7266.1|10
1647303000000|2022-03-15 00:10:00|7276.4|7266.4|7267|7261|7277.4|7266.4|7264.9|7258.9|15
1647303300000|2022-03-15 00:15:00|7266.6|7260.6|7278|7268|7278|7269.6|7265.2|7259|13
1647303600000|2022-03-15 00:20:00|7277.5|7267.5|7282.4|7276.4|7282.4|7276.4|7273.9|7266.4|19
1647303900000|2022-03-15 00:25:00|7282.5|7276.5|7291.3|7276.3|7291.3|7280.1|7281.8|7274.8|19
1647304200000|2022-03-15 00:30:00|7290.9|7275.9|7280.9|7274.9|7290.9|7279.3|7280.5|7274.5|7
1647304500000|2022-03-15 00:35:00|7280.4|7274.4|7277.3|7271.3|7286.4|7276.5|7274.3|7265.6|40
1647304800000|2022-03-15 00:40:00|7277.8|7271.8|7283.5|7277.5|7284|7277.5|7275|7267.5|25
1647305100000|2022-03-15 00:45:00|7283.2|7277.2|7285.4|7279.4|7286.2|7280.2|7282.5|7276.5|32
1647305400000|2022-03-15 00:50:00|7285.2|7279.2|7284.9|7278.9|7287.5|7281.5|7284|7278|69
1647305700000|2022-03-15 00:55:00|7285.5|7279.5|7289.3|7283.3|7294.1|7288.1|7285.5|7279.5|21
1647306000000|2022-03-15 01:00:00|7289|7283|7294.3|7288.3|7296.8|7290.8|7288.7|7282.7|49
1647306300000|2022-03-15 01:05:00|7294.8|7288.8|7287.1|7277.1|7295.8|7288.8|7287.1|7275.8|9
1647306600000|2022-03-15 01:10:00|7284.1|7278.1|7278.4|7272.4|7286|7280|7268.7|7261.6|22
1647306900000|2022-03-15 01:15:00|7278.5|7268.5|7266.4|7260.4|7279.2|7270|7266.4|7260.1|33
1647307200000|2022-03-15 01:20:00|7258.1|7252.1|7249.8|7239.8|7261|7255|7246.2|7237.1|61
1647307500000|2022-03-15 01:25:00|7251.3|7236.3|7248.5|7233.5|7253.5|7243.7|7245.5|7233.5|16
1647307800000|2022-03-15 01:30:00|7244.8|7238.8|7245.1|7235.1|7250.9|7244.9|7241.5|7234.9|8
1647308100000|2022-03-15 01:35:00|7244.5|7238.5|7233.4|7227.4|7248.1|7240.6|7233.4|7227.4|78
1647308400000|2022-03-15 01:40:00|7234.2|7228.2|7238.8|7228.8|7244.1|7238.1|7233.9|7227.9|12
1647308700000|2022-03-15 01:45:00|7232.3|7226.3|7235.3|7229.3|7241.4|7234.2|7229|7223|29
1647309000000|2022-03-15 01:50:00|7235|7229|7202.8|7196.8|7235.3|7229|7202.8|7196.8|162
1647309300000|2022-03-15 01:55:00|7207.8|7201.8|7210.7|7204.7|7212.6|7206.6|7203.7|7197.7|43
1647309600000|2022-03-15 02:00:00|7212.4|7202.4|7218.8|7212.8|7220.1|7214.1|7207.2|7201.2|40
1647309900000|2022-03-15 02:05:00|7219|7213|7220.9|7214.9|7222|7216|7217.4|7211.4|33
1647310200000|2022-03-15 02:10:00|7221.4|7215.4|7218.1|7208.1|7221.4|7215.4|7212.7|7206.7|15
1647310500000|2022-03-15 02:15:00|7218.6|7208.6|7220|7214|7222.3|7216.2|7217.1|7208.1|7
1647310800000|2022-03-15 02:20:00|7221.5|7215.5|7215.4|7209.4|7223.8|7215.5|7212.9|7206.4|10
1647311100000|2022-03-15 02:25:00|7217.1|7207.1|7215.1|7209.1|7219.3|7209.4|7212.2|7203.2|3
1647311400000|2022-03-15 02:30:00|7214.9|7208.9|7237.6|7231.6|7237.6|7231.6|7214.4|7208.4|36
1647311700000|2022-03-15 02:35:00|7237.2|7231.2|7237.2|7227.2|7241.9|7234.9|7235|7226.6|11
1647312000000|2022-03-15 02:40:00|7233.7|7227.7|7233.8|7227.8|7234.8|7228.8|7221.1|7214.8|11
1647312300000|2022-03-15 02:45:00|7233.7|7227.7|7236.6|7226.6|7242|7230.9|7233.7|7223.1|9
1647312600000|2022-03-15 02:50:00|7234.1|7228.1|7234.1|7219.1|7234.6|7228.1|7233.6|7219.1|3
1647312900000|2022-03-15 02:55:00|7234|7219|7229.1|7223.1|7234.4|7223.1|7229.1|7218.6|6
1647313200000|2022-03-15 03:00:00|7229.6|7223.6|7228.6|7218.6|7229.6|7223.6|7222.1|7216.1|5
1647313500000|2022-03-15 03:05:00|7228.4|7218.4|7225.1|7219.1|7228.8|7221|7225.1|7213.6|6
1647313800000|2022-03-15 03:10:00|7224.6|7218.6|7223.1|7213.1|7224.6|7218.6|7221.5|7213.1|2
1647314100000|2022-03-15 03:15:00|7222.7|7212.7|7221.6|7215.6|7224.6|7215.6|7213.8|7207.6|6
1647314400000|2022-03-15 03:20:00|7222|7216|7234.1|7228.1|7234.1|7228.1|7221.8|7215.8|11
1647314700000|2022-03-15 03:25:00|7232.4|7226.4|7230.5|7220.5|7233.9|7226.4|7227|7220|5
1647315000000|2022-03-15 03:30:00|7227|7221|7222.3|7216.3|7233|7225|7219.8|7213.3|12
1647315300000|2022-03-15 03:35:00|7222.8|7216.8|7222.4|7207.4|7223.6|7216.8|7215.5|7207.1|10
1647315600000|2022-03-15 03:40:00|7218.9|7208.9|7231.8|7221.8|7232.5|7226.5|7217.9|7207.4|11
1647315900000|2022-03-15 03:45:00|7228.8|7222.8|7226.2|7216.2|7233.1|7226.8|7223.6|7214.7|5
1647316200000|2022-03-15 03:50:00|7223.7|7217.7|7231.4|7225.4|7235.3|7228.9|7223.7|7212.7|6
1647316500000|2022-03-15 03:55:00|7231.2|7225.2|7222.6|7212.6|7234.2|7228.2|7222.3|7212.6|10
1647316800000|2022-03-15 04:00:00|7221.5|7211.5|7206.8|7200.8|7223.2|7211.5|7206.8|7200.8|13
1647317100000|2022-03-15 04:05:00|7206.5|7200.5|7222|7207|7222.3|7214.7|7206.5|7200.5|13
1647317400000|2022-03-15 04:10:00|7219.1|7209.1|7217.3|7202.3|7219.1|7209.1|7214.4|7202.3|0
1647317700000|2022-03-15 04:15:00|7211.7|7205.7|7208.4|7202.4|7214.4|7205.7|7208.4|7199.4|4
1647318000000|2022-03-15 04:20:00|7207.4|7201.4|7208|7202|7211.3|7205.3|7207.4|7201.4|4
1647318300000|2022-03-15 04:25:00|7207.5|7201.5|7211.7|7201.7|7212.2|7206.2|7207.4|7200.8|6
1647318600000|2022-03-15 04:30:00|7208.8|7202.8|7218|7208|7218.7|7212.7|7205.8|7199.8|16
1647318900000|2022-03-15 04:35:00|7217.9|7207.9|7215.1|7205.1|7217.9|7208.8|7210.9|7204.8|3
1647319200000|2022-03-15 04:40:00|7216.9|7201.9|7215.5|7205.5|7216.9|7205.7|7210.9|7201.9|2
1647319500000|2022-03-15 04:45:00|7215.7|7205.7|7211.8|7205.8|7215.7|7209.7|7208.8|7199.9|8
1647319800000|2022-03-15 04:50:00|7212.3|7206.3|7215.5|7205.5|7216|7209.3|7210.3|7204.3|7
1647320100000|2022-03-15 04:55:00|7215.3|7209.3|7220.8|7205.8|7225.2|7218.1|7215.3|7205.5|12
1647320400000|2022-03-15 05:00:00|7218|7208|7216.4|7210.4|7222.7|7215.9|7214.4|7204.9|13
1647320700000|2022-03-15 05:05:00|7219.6|7209.6|7217.3|7211.3|7219.6|7212.1|7211.9|7205.9|14
1647321000000|2022-03-15 05:10:00|7216.9|7210.9|7203.5|7197.5|7216.9|7210.9|7203.5|7195.7|65
1647321300000|2022-03-15 05:15:00|7203.1|7197.1|7194.9|7188.9|7204.9|7197.1|7189.7|7183.7|81
1647321600000|2022-03-15 05:20:00|7194.5|7188.5|7191.3|7185.3|7196.2|7188.5|7190.4|7184.4|9
1647321900000|2022-03-15 05:25:00|7190.9|7184.9|7198.6|7188.6|7199.6|7193.6|7190.1|7184.1|34
1647322200000|2022-03-15 05:30:00|7198.4|7188.4|7196.9|7190.9|7203.1|7194.1|7191.3|7182.9|26
1647322500000|2022-03-15 05:35:00|7197.9|7191.9|7198.2|7188.2|7201.6|7195.6|7194.5|7185.8|45
1647322800000|2022-03-15 05:40:00|7196.9|7190.9|7184.4|7178.4|7203.7|7197.7|7182.3|7176.3|74
1647323100000|2022-03-15 05:45:00|7185.6|7179.6|7189.4|7183.4|7190.9|7184.9|7184.1|7178.1|68
1647323400000|2022-03-15 05:50:00|7190.1|7184.1|7193|7183|7194.3|7188.3|7189.3|7183|50
1647323700000|2022-03-15 05:55:00|7189.9|7183.9|7194.9|7184.9|7196.1|7187.1|7186.3|7180.3|36
1647324000000|2022-03-15 06:00:00|7192.7|7186.7|7188|7182|7194.7|7186.7|7183|7177|51
1647324300000|2022-03-15 06:05:00|7187.7|7181.7|7181|7175|7187.9|7181.9|7176.9|7170.9|93
1647324600000|2022-03-15 06:10:00|7180.6|7174.6|7190.6|7184.6|7192.3|7185.6|7179.2|7173.2|24
1647324900000|2022-03-15 06:15:00|7190.2|7180.2|7179.8|7173.8|7190.2|7181.1|7177.8|7171.8|94
1647325200000|2022-03-15 06:20:00|7180.1|7174.1|7179.4|7173.4|7183.3|7177.3|7178.4|7172.4|12
1647325500000|2022-03-15 06:25:00|7179.7|7173.7|7179.3|7173.3|7179.7|7173.7|7177.8|7171.8|8
1647325800000|2022-03-15 06:30:00|7178.9|7172.9|7188.6|7178.6|7188.9|7182.3|7178.4|7172.4|15
1647326100000|2022-03-15 06:35:00|7186.2|7180.2|7178.1|7172.1|7189.2|7181.7|7178.1|7172.1|26
1647326400000|2022-03-15 06:40:00|7178.4|7172.4|7164.5|7158.5|7178.9|7172.9|7164.2|7158.2|112
1647326700000|2022-03-15 06:45:00|7164.9|7158.9|7158.1|7152.1|7165.9|7159.9|7156|7150|196
1647327000000|2022-03-15 06:50:00|7158.3|7152.3|7156.6|7150.6|7158.4|7152.4|7153.3|7145.7|8
1647327300000|2022-03-15 06:55:00|7153.9|7147.9|7152.7|7146.7|7157.2|7151.2|7150.8|7144.8|30
1647327600000|2022-03-15 07:00:00|7153.6|7147.6|7155.9|7149.9|7161.2|7155.2|7153.6|7146.3|10
1647327900000|2022-03-15 07:05:00|7155.4|7149.4|7152.8|7146.8|7157.2|7151.2|7151.3|7143|102
1647328200000|2022-03-15 07:10:00|7152.5|7146.5|7162.5|7156.5|7166.8|7160.8|7150.5|7142.8|33
1647328500000|2022-03-15 07:15:00|7163.5|7157.5|7162.4|7156.4|7165.2|7159.2|7160.4|7154.4|16
1647328800000|2022-03-15 07:20:00|7162.8|7156.8|7166.2|7160.2|7171.3|7165.3|7159.1|7153.1|26
1647329100000|2022-03-15 07:25:00|7165.3|7159.3|7168.4|7162.4|7168.7|7162.4|7164.8|7158.4|6
1647329400000|2022-03-15 07:30:00|7167.3|7161.3|7175.6|7160.6|7177.6|7170.6|7166.4|7158.1|12
1647329700000|2022-03-15 07:35:00|7172.8|7162.8|7177.4|7162.4|7178.3|7169.8|7170.1|7162.4|4
1647330000000|2022-03-15 07:40:00|7176.4|7161.4|7174.6|7164.6|7177.4|7169.4|7174.6|7161.4|2
1647330300000|2022-03-15 07:45:00|7174.9|7164.9|7174.5|7164.5|7175.7|7169.7|7174.3|7164.5|1
1647330600000|2022-03-15 07:50:00|7172.9|7166.9|7162.9|7156.9|7176.2|7167|7161.9|7155.9|6
1647330900000|2022-03-15 07:55:00|7163.1|7157.1|7165.6|7159.6|7169.2|7161.6|7163.1|7157.1|8
1647331200000|2022-03-15 08:00:00|7166.1|7160.1|7168.9|7158.9|7172.8|7166|7166.1|7158.9|15
1647331500000|2022-03-15 08:05:00|7167.2|7161.2|7172.3|7162.3|7172.8|7163.6|7164|7158|12
1647331800000|2022-03-15 08:10:00|7172|7162|7178.7|7172.7|7178.9|7172.9|7168.6|7161.9|10
1647332100000|2022-03-15 08:15:00|7178.3|7172.3|7168.1|7162.1|7178.3|7172.3|7167.8|7161.8|15
1647332400000|2022-03-15 08:20:00|7168.5|7162.5|7158.3|7152.3|7169.7|7163.7|7158.3|7152.3|23
1647332700000|2022-03-15 08:25:00|7157.7|7151.7|7152.8|7146.8|7157.7|7151.7|7148.2|7142.2|35
1647333000000|2022-03-15 08:30:00|7153.5|7147.5|7149.5|7143.5|7153.5|7147.5|7149.5|7143.5|56
1647333300000|2022-03-15 08:35:00|7151.4|7145.4|7152.6|7146.6|7153.6|7147.6|7149.3|7143.3|77
1647333600000|2022-03-15 08:40:00|7152.1|7146.1|7151.3|7145.3|7153.8|7147.8|7149.8|7143.8|14
1647333900000|2022-03-15 08:45:00|7150.8|7144.8|7157|7151|7159.1|7153.1|7150.4|7144.4|12
1647334200000|2022-03-15 08:50:00|7157.4|7151.4|7163.5|7157.5|7168.4|7162.4|7157.4|7151.4|22
1647334500000|2022-03-15 08:55:00|7163|7157|7158.3|7152.3|7163.4|7157.4|7156.9|7150.9|28
1647334800000|2022-03-15 09:00:00|7157.3|7151.3|7153.3|7147.3|7160.2|7154.2|7150.8|7144.8|29
1647335100000|2022-03-15 09:05:00|7152.8|7146.8|7149.9|7143.9|7154.3|7148.3|7149.2|7143.2|8
1647335400000|2022-03-15 09:10:00|7149.8|7143.8|7148.8|7142.8|7150.3|7144.3|7148|7142|17
1647335700000|2022-03-15 09:15:00|7149.1|7143.1|7148.7|7142.7|7149.3|7143.3|7147.4|7141.4|10
1647336000000|2022-03-15 09:20:00|7148.2|7142.2|7150.7|7144.7|7150.7|7144.7|7142.3|7136.3|81
1647336300000|2022-03-15 09:25:00|7150.4|7144.4|7158.8|7152.8|7159.5|7153.5|7150.2|7144.2|24
1647336600000|2022-03-15 09:30:00|7158.5|7152.5|7155.8|7149.8|7159.4|7152.5|7151.4|7141.9|12
1647336900000|2022-03-15 09:35:00|7156.1|7150.1|7150.1|7144.1|7157.8|7151.8|7146.8|7138.8|21
1647337200000|2022-03-15 09:40:00|7150.4|7144.4|7149.6|7143.6|7154.9|7148.9|7143.9|7136.5|36
1647337500000|2022-03-15 09:45:00|7149.1|7143.1|7153.4|7147.4|7159.7|7153.7|7149.1|7143.1|24
1647337800000|2022-03-15 09:50:00|7153|7147|7145.8|7139.8|7154.8|7148.8|7145.4|7139.4|42
1647338100000|2022-03-15 09:55:00|7145.4|7139.4|7148.1|7142.1|7149.4|7143.4|7141.4|7135.4|68
1647338400000|2022-03-15 10:00:00|7148|7142|7155.1|7149.1|7159|7153|7146|7140|21
1647338700000|2022-03-15 10:05:00|7155|7149|7180|7170|7180.4|7174.4|7154.8|7148.8|24
1647339000000|2022-03-15 10:10:00|7180.5|7170.5|7180.4|7165.4|7182.1|7176|7170.7|7163.2|40
1647339300000|2022-03-15 10:15:00|7177.9|7171.9|7183.5|7177.5|7189.3|7181.3|7177.9|7171.3|28
1647339600000|2022-03-15 10:20:00|7185.2|7175.2|7173|7167|7186.6|7177.5|7173|7167|15
1647339900000|2022-03-15 10:25:00|7172.6|7166.6|7169.2|7163.2|7172.7|7166.7|7165.8|7159.8|30
1647340200000|2022-03-15 10:30:00|7169.1|7163.1|7184.3|7169.3|7185.5|7170.5|7168.8|7162.8|18
1647340500000|2022-03-15 10:35:00|7184.4|7169.4|7187.3|7181.3|7187.6|7181.6|7181.4|7169.4|20
1647340800000|2022-03-15 10:40:00|7187.1|7181.1|7177.2|7171.2|7187.1|7181.1|7175|7167.2|11
1647341100000|2022-03-15 10:45:00|7175.8|7169.8|7176.4|7166.4|7177.4|7169.8|7172.2|7165.6|6
1647341400000|2022-03-15 10:50:00|7176.5|7166.5|7178.5|7168.5|7179.2|7172|7175|7162|14
1647341700000|2022-03-15 10:55:00|7178.6|7168.6|7164.5|7158.5|7179|7169.8|7164.5|7158.5|13
1647342000000|2022-03-15 11:00:00|7164.8|7158.8|7154.6|7148.6|7172.1|7163.7|7154.6|7148.4|37
1647342300000|2022-03-15 11:05:00|7152.4|7146.4|7146.5|7140.5|7157.1|7151.1|7146.2|7140.2|41
1647342600000|2022-03-15 11:10:00|7146.6|7140.6|7155.8|7145.8|7155.8|7149.1|7146.6|7138.4|24
1647342900000|2022-03-15 11:15:00|7154.8|7148.8|7156.6|7150.6|7160.8|7154|7151.6|7145.6|23
1647343200000|2022-03-15 11:20:00|7158.1|7148.1|7138.7|7132.7|7158.1|7150.1|7137.8|7131.8|146
1647343500000|2022-03-15 11:25:00|7139|7133|7135.4|7120.4|7140.4|7134.4|7121.5|7115.5|50
1647343800000|2022-03-15 11:30:00|7133.3|7123.3|7128.3|7122.3|7135.3|7128|7127.8|7120|27
1647344100000|2022-03-15 11:35:00|7128|7122|7133.9|7127.9|7135.9|7128.9|7127.5|7120.7|28
1647344400000|2022-03-15 11:40:00|7134.5|7128.5|7140.8|7134.8|7141.9|7134.8|7130.3|7123|34
1647344700000|2022-03-15 11:45:00|7140.9|7134.9|7148.4|7142.4|7150|7144|7140.9|7134.9|75
1647345000000|2022-03-15 11:50:00|7148.8|7142.8|7138.9|7128.9|7148.8|7142.8|7138.2|7125.6|25
1647345300000|2022-03-15 11:55:00|7139.1|7129.1|7136.7|7130.7|7139.6|7131.9|7127.7|7121|23
1647345600000|2022-03-15 12:00:00|7133.5|7127.5|7146.7|7131.7|7147.4|7138.9|7133.4|7127.4|52
1647345900000|2022-03-15 12:05:00|7142.3|7132.3|7148.1|7142.1|7150.2|7142.1|7141.3|7132.3|11
1647346200000|2022-03-15 12:10:00|7147.7|7141.7|7150.1|7144.1|7153.4|7147.4|7146.2|7140.2|110
1647346500000|2022-03-15 12:15:00|7149.8|7143.8|7154.9|7148.9|7159|7153|7147.1|7141.1|120
1647346800000|2022-03-15 12:20:00|7155.3|7149.3|7151.4|7145.4|7156.4|7150.4|7149.3|7143.3|40
1647347100000|2022-03-15 12:25:00|7151.1|7145.1|7157.7|7151.7|7158.9|7152.9|7149.7|7143.7|28
1647347400000|2022-03-15 12:30:00|7156.7|7150.7|7158.8|7152.8|7163.5|7157.5|7156.2|7150.2|35
1647347700000|2022-03-15 12:35:00|7158.7|7152.7|7161.5|7155.5|7163.6|7157.6|7153.3|7147.3|47
1647348000000|2022-03-15 12:40:00|7165.6|7159.6|7164.2|7149.2|7165.6|7159.6|7144.4|7138.4|112
1647351000000|2022-03-15 13:30:00|7150.3|7144.3|7194.6|7188.6|7198.8|7192.8|7136.8|7130.8|1066
1647351300000|2022-03-15 13:35:00|7192.9|7186.9|7206.8|7200.8|7221.5|7215.5|7190.7|7184.7|556
1647351600000|2022-03-15 13:40:00|7207.5|7201.5|7185.2|7179.2|7210.3|7204.3|7172.8|7166.8|468
1647351900000|2022-03-15 13:45:00|7185.7|7179.7|7176.2|7170.2|7195.3|7189.3|7166.6|7160.6|412
1647352200000|2022-03-15 13:50:00|7175.9|7169.9|7180.7|7174.7|7193|7187|7173.4|7167.4|304
1647352500000|2022-03-15 13:55:00|7182.9|7176.9|7163.9|7157.9|7195|7189|7163.9|7157.9|207
1647352800000|2022-03-15 14:00:00|7164.1|7158.1|7163.8|7157.8|7175|7169|7149.5|7143.5|234
1647353100000|2022-03-15 14:05:00|7164.3|7158.3|7164.7|7158.7|7173.8|7167.8|7162.6|7156.6|173
1647353400000|2022-03-15 14:10:00|7165|7159|7159.8|7153.8|7166|7160|7156.8|7150.8|256
1647353700000|2022-03-15 14:15:00|7160.8|7154.8|7159.7|7153.7|7164.7|7158.7|7151.5|7145.5|192
1647354000000|2022-03-15 14:20:00|7159.2|7153.2|7177.7|7171.7|7179.3|7173.3|7152.9|7146.9|283
1647354300000|2022-03-15 14:25:00|7176.6|7170.6|7167.5|7161.5|7194.2|7188.2|7164|7158|251
1647354600000|2022-03-15 14:30:00|7167.2|7161.2|7175.8|7169.8|7178.4|7172.4|7158.7|7152.7|330
1647354900000|2022-03-15 14:35:00|7176.7|7170.7|7181.5|7175.5|7184.6|7178.6|7174.7|7168.7|303
1647355200000|2022-03-15 14:40:00|7181.8|7175.8|7192.8|7186.8|7196.1|7190.1|7176.4|7170.4|394
1647355500000|2022-03-15 14:45:00|7192.6|7186.6|7204.3|7198.3|7207.7|7201.7|7192.6|7186.6|281
1647355800000|2022-03-15 14:50:00|7204.8|7198.8|7197|7191|7204.8|7198.8|7187.8|7181.8|271
1647356100000|2022-03-15 14:55:00|7197.5|7191.5|7174|7168|7197.8|7191.8|7174|7168|213
1647356400000|2022-03-15 15:00:00|7173.9|7167.9|7184.6|7178.6|7189.1|7183.1|7169.5|7163.5|149
1647356700000|2022-03-15 15:05:00|7184.8|7178.8|7170.9|7164.9|7188|7182|7165.1|7159.1|145
1647357000000|2022-03-15 15:10:00|7170.5|7164.5|7170.5|7164.5|7176|7170|7166|7160|168
1647357300000|2022-03-15 15:15:00|7169.8|7163.8|7172.4|7166.4|7174.4|7168.4|7165.8|7159.8|176
1647357600000|2022-03-15 15:20:00|7172.5|7166.5|7175.5|7169.5|7181.9|7175.9|7171.4|7165.4|117
1647357900000|2022-03-15 15:25:00|7175.8|7169.8|7172.3|7166.3|7178.5|7172.5|7164.1|7158.1|227
1647358200000|2022-03-15 15:30:00|7173.8|7167.8|7171.6|7165.6|7178.1|7170.8|7169.9|7163.1|233
1647358500000|2022-03-15 15:35:00|7171.8|7165.8|7162.4|7156.4|7171.8|7165.8|7156.5|7150.5|133
1647358800000|2022-03-15 15:40:00|7161|7155|7154.4|7148.4|7166.3|7160.3|7148.8|7142.8|160
1647359100000|2022-03-15 15:45:00|7154.2|7148.2|7176|7170|7179.7|7173.7|7154.2|7148.2|145
1647359400000|2022-03-15 15:50:00|7175.8|7169.8|7173.8|7167.8|7178.5|7172.5|7164.3|7158.3|198
1647359700000|2022-03-15 15:55:00|7174.1|7168.1|7202.5|7196.5|7217.8|7211.8|7171.5|7165.5|347
1647360000000|2022-03-15 16:00:00|7201.6|7195.6|7220|7214|7230.4|7224.4|7186.6|7180.6|324
1647360300000|2022-03-15 16:05:00|7219.8|7213.8|7202.7|7196.7|7219.8|7213.8|7199.7|7193.7|189
1647360600000|2022-03-15 16:10:00|7203.4|7197.4|7221.8|7215.8|7224.6|7218.6|7203.4|7197.4|142
1647360900000|2022-03-15 16:15:00|7222.3|7216.3|7241.4|7235.4|7243.6|7237.6|7215.6|7209.6|325
1647361200000|2022-03-15 16:20:00|7241.8|7235.8|7256.1|7250.1|7262.6|7256.6|7240.8|7234.8|373
1647361500000|2022-03-15 16:25:00|7255.9|7249.9|7261.2|7255.2|7278.9|7272.9|7255.9|7249.9|208
1647361800000|2022-03-15 16:30:00|7261.5|7255.5|7268.7|7262.7|7270.1|7264.1|7257.5|7251.5|147
1647362100000|2022-03-15 16:35:00|7269.1|7263.1|7264.7|7258.7|7282.2|7276.2|7264.3|7258.3|197
1647362400000|2022-03-15 16:40:00|7264.3|7258.3|7245.4|7239.4|7273.4|7267.4|7245.4|7239.4|262
1647362700000|2022-03-15 16:45:00|7245|7239|7267.1|7261.1|7267.8|7261.8|7245|7239|240
1647363000000|2022-03-15 16:50:00|7267.2|7261.2|7277|7271|7283|7277|7259.3|7253.3|407
1647363300000|2022-03-15 16:55:00|7276.8|7270.8|7252.4|7246.4|7279.2|7273.2|7252.4|7246.4|250
1647363600000|2022-03-15 17:00:00|7254.9|7248.9|7258.8|7252.8|7259.5|7253.5|7247|7241|164
1647363900000|2022-03-15 17:05:00|7259.3|7253.3|7232.8|7226.8|7263|7257|7228.7|7222.7|143
1647364200000|2022-03-15 17:10:00|7233.2|7227.2|7239.8|7233.8|7244.7|7238.7|7232.3|7226.3|130
1647364500000|2022-03-15 17:15:00|7239.5|7233.5|7247.8|7241.8|7252.9|7246.9|7235.3|7229.3|195
1647364800000|2022-03-15 17:20:00|7247.4|7241.4|7242.2|7236.2|7247.5|7241.5|7239.9|7233.9|107
1647365100000|2022-03-15 17:25:00|7242.7|7236.7|7237.2|7231.2|7243.6|7237.6|7233.1|7227.1|66
1647365400000|2022-03-15 17:30:00|7237.5|7231.5|7234.5|7228.5|7243.2|7237.2|7227.9|7221.9|261
1647365700000|2022-03-15 17:35:00|7234.8|7228.8|7241.9|7235.9|7244.4|7238.4|7234.8|7228.8|113
1647366000000|2022-03-15 17:40:00|7242.2|7236.2|7234|7228|7242.9|7236.9|7233.1|7227.1|100
1647366300000|2022-03-15 17:45:00|7235|7229|7230.3|7224.3|7237|7231|7228.8|7222.8|129
1647366600000|2022-03-15 17:50:00|7230.6|7224.6|7232|7226|7239.3|7233.3|7227.4|7221.4|184
1647366900000|2022-03-15 17:55:00|7233|7227|7232.9|7226.9|7236.9|7230.9|7228.2|7222.2|189
1647367200000|2022-03-15 18:00:00|7233.1|7227.1|7233.2|7227.2|7235.6|7229.6|7227.2|7221.2|226
1647367500000|2022-03-15 18:05:00|7233.1|7227.1|7239.9|7233.9|7242.9|7236.9|7229.2|7223.2|385
1647367800000|2022-03-15 18:10:00|7240.2|7234.2|7251|7245|7254.5|7248.5|7237.3|7231.3|884
1647368100000|2022-03-15 18:15:00|7250.8|7244.8|7248.1|7242.1|7256.1|7250.1|7243|7237|315
1647388800000|2022-03-16 00:00:00|7258.9|7248.9|7259.7|7244.7|7259.8|7252.2|7240.6|7233.1|162
1647389100000|2022-03-16 00:05:00|7258.6|7243.6|7258.2|7243.2|7259.7|7247.7|7249.2|7240|16
1647389400000|2022-03-16 00:10:00|7255.5|7245.5|7257.3|7242.3|7258.2|7251.9|7253|7242.2|6
1647389700000|2022-03-16 00:15:00|7251.5|7245.5|7257.5|7242.5|7259.7|7248|7251|7241.8|18
1647390000000|2022-03-16 00:20:00|7257.8|7242.8|7259.3|7244.3|7259.3|7250.6|7254.8|7242.5|6
1647390300000|2022-03-16 00:25:00|7256.5|7246.5|7259.5|7244.5|7259.5|7251.5|7252.3|7244.1|16
1647390600000|2022-03-16 00:30:00|7256.6|7246.6|7260|7245|7260|7246.6|7248.2|7240.1|9
1647390900000|2022-03-16 00:35:00|7257.1|7247.1|7252.6|7246.6|7257.1|7249.2|7251.7|7245.1|2
1647391200000|2022-03-16 00:40:00|7252.4|7246.4|7252.7|7246.7|7256.2|7247.5|7252|7245.7|0
1647391500000|2022-03-16 00:45:00|7252.3|7246.3|7238.3|7232.3|7255.4|7247.9|7236.8|7230.8|17
1647391800000|2022-03-16 00:50:00|7239.9|7233.9|7241.6|7231.6|7242.6|7236.6|7239.9|7231.6|3
1647392100000|2022-03-16 00:55:00|7241.3|7231.3|7241.3|7231.3|7241.6|7231.6|7241.3|7231.3|0
1647392400000|2022-03-16 01:00:00|7241.2|7231.2|7248.4|7238.4|7255.3|7244.5|7239.7|7231.2|25
1647392700000|2022-03-16 01:05:00|7250.2|7235.2|7246.2|7231.2|7250.9|7237.4|7239.6|7230.7|4
1647393000000|2022-03-16 01:10:00|7242.2|7232.2|7254.5|7248.5|7256.2|7248.5|7241.7|7232.2|18
1647393300000|2022-03-16 01:15:00|7254.9|7248.9|7258.3|7248.3|7258.3|7250.9|7250.8|7238.7|7
1647393600000|2022-03-16 01:20:00|7258|7248|7258.7|7252.7|7264.2|7258.2|7254.8|7245.7|42
1647393900000|2022-03-16 01:25:00|7258.3|7252.3|7265.3|7255.3|7265.3|7256.7|7256.7|7250.2|15
1647394200000|2022-03-16 01:30:00|7268.5|7253.5|7265|7255|7269.2|7259|7261|7253.3|10
1647394500000|2022-03-16 01:35:00|7262.5|7256.5|7266.4|7260.4|7269.1|7262.5|7262|7253.6|5
1647394800000|2022-03-16 01:40:00|7264.4|7258.4|7251.2|7245.2|7264.4|7258.4|7251.2|7245.2|17
1647395100000|2022-03-16 01:45:00|7250.5|7244.5|7248.4|7242.4|7251.4|7245.4|7248.4|7242.4|5
1647395400000|2022-03-16 01:50:00|7248.9|7242.9|7256.5|7246.5|7258|7249.5|7248.9|7242.9|5
1647395700000|2022-03-16 01:55:00|7256|7246|7270.7|7255.7|7271.2|7258.2|7256|7246|18
1647396000000|2022-03-16 02:00:00|7271.2|7256.2|7261.9|7255.9|7271.2|7257.7|7261.9|7255.2|17
1647396300000|2022-03-16 02:05:00|7262|7256|7260.3|7254.3|7270.2|7264.2|7260.3|7254.3|126
1647396600000|2022-03-16 02:10:00|7258.8|7252.8|7264.1|7258.1|7264.8|7258.8|7258.5|7252.5|5
1647396900000|2022-03-16 02:15:00|7263.9|7257.9|7260.5|7254.5|7264.3|7258.3|7260.1|7254.1|6
1647397200000|2022-03-16 02:20:00|7262|7256|7258.7|7252.7|7262|7256|7258|7252|6
1647397500000|2022-03-16 02:25:00|7258.4|7252.4|7261.1|7246.1|7261.1|7252.4|7258.1|7246.1|0
1647397800000|2022-03-16 02:30:00|7261|7246|7268.4|7258.4|7268.4|7258.4|7261|7246|9
1647398100000|2022-03-16 02:35:00|7267.4|7261.4|7266.7|7260.7|7269.7|7262.7|7264|7258|15
1647398400000|2022-03-16 02:40:00|7266.4|7260.4|7268.5|7262.5|7270.2|7264.2|7264.4|7258.4|40
1647398700000|2022-03-16 02:45:00|7269.3|7263.3|7265.6|7259.6|7270.5|7264.5|7265.6|7259.6|19
1647399000000|2022-03-16 02:50:00|7265.3|7259.3|7268.8|7262.8|7270.6|7264.5|7264.1|7258.1|43
1647399300000|2022-03-16 02:55:00|7268.5|7262.5|7265.7|7259.7|7270.6|7264.6|7264.3|7258.3|16
1647399600000|2022-03-16 03:00:00|7266.1|7260.1|7269.6|7263.6|7269.7|7263.7|7265.7|7259.7|5
1647399900000|2022-03-16 03:05:00|7269.2|7263.2|7268.2|7258.2|7270.6|7264.6|7267.7|7258.2|7
1647400200000|2022-03-16 03:10:00|7266.9|7260.9|7271.2|7265.2|7273|7267|7266.7|7260.7|11
1647400500000|2022-03-16 03:15:00|7271.4|7265.4|7264|7258|7272.2|7266.2|7264|7258|39
1647400800000|2022-03-16 03:20:00|7263|7257|7269.3|7259.3|7273.2|7265.8|7263|7257|13
1647401100000|2022-03-16 03:25:00|7268.3|7262.3|7267.4|7261.4|7270.2|7264.2|7267.1|7261.1|2
1647401400000|2022-03-16 03:30:00|7266.9|7260.9|7258.4|7252.4|7267.3|7261.3|7258.4|7252.4|13
1647401700000|2022-03-16 03:35:00|7258.3|7252.3|7257.9|7251.9|7258.3|7252.3|7254.7|7248.7|8
1647402000000|2022-03-16 03:40:00|7258.2|7252.2|7250.9|7244.9|7258.2|7252.2|7248.9|7242.9|10
1647402300000|2022-03-16 03:45:00|7251.1|7245.1|7248|7242|7251.1|7245.1|7247.5|7241.5|12
1647402600000|2022-03-16 03:50:00|7248.7|7242.7|7246.5|7240.5|7248.7|7242.7|7245|7239|12
1647402900000|2022-03-16 03:55:00|7246.7|7240.7|7245.1|7239.1|7247.5|7241.5|7245.1|7237.5|2
1647403200000|2022-03-16 04:00:00|7246.8|7240.8|7248.3|7242.3|7249.8|7243.8|7245.1|7239.1|5
1647403500000|2022-03-16 04:05:00|7249.8|7243.8|7249.8|7243.8|7250.3|7244.3|7248.8|7242.8|1
1647403800000|2022-03-16 04:10:00|7249.6|7243.6|7251.7|7245.7|7252.4|7246.4|7247.8|7241.8|3
1647404100000|2022-03-16 04:15:00|7250.6|7244.6|7249.2|7243.2|7252.6|7246.6|7248.2|7242.2|4
1647404400000|2022-03-16 04:20:00|7249.7|7243.7|7250.2|7244.2|7253.5|7247.5|7249.7|7243.7|2
1647405000000|2022-03-16 04:30:00|7250.5|7244.5|7250.6|7244.6|7250.7|7244.7|7250.5|7244.5|0
1647405300000|2022-03-16 04:35:00|7250.1|7244.1|7249.6|7243.6|7250.1|7244.1|7248.6|7242.6|1
1647405600000|2022-03-16 04:40:00|7248.3|7242.3|7250.6|7244.6|7251.6|7245.6|7248.3|7242.3|1
1647405900000|2022-03-16 04:45:00|7250.4|7244.4|7251.1|7245.1|7251.1|7245.1|7249.1|7243.1|1
1647406200000|2022-03-16 04:50:00|7250.6|7244.6|7250|7244|7251.1|7245.1|7250|7244|1
1647406500000|2022-03-16 04:55:00|7248.7|7242.7|7249.5|7243.5|7249.5|7243.5|7248.5|7242.5|1
1647406800000|2022-03-16 05:00:00|7250.9|7244.9|7249.5|7243.5|7250.9|7244.9|7249.5|7243.5|1
1647407100000|2022-03-16 05:05:00|7249.2|7243.2|7246.1|7240.1|7250.5|7243.2|7243.5|7237.5|8
1647407400000|2022-03-16 05:10:00|7247.1|7241.1|7254.6|7244.6|7255.4|7249.4|7247.1|7241.1|7
1647407700000|2022-03-16 05:15:00|7254.4|7244.4|7256.9|7246.9|7256.9|7248.2|7254.2|7244.4|0
1647408000000|2022-03-16 05:20:00|7252.9|7247.4|7253.4|7243.4|7256.9|7248.2|7252.9|7243.4|6
1647408300000|2022-03-16 05:25:00|7255.4|7240.4|7248.4|7242.4|7255.4|7243.9|7248.4|7240.4|0
1647408600000|2022-03-16 05:30:00|7250.9|7240.9|7263.3|7257.3|7272.7|7264.4|7250.4|7240.9|26
1647408900000|2022-03-16 05:35:00|7266|7260|7266.1|7256.1|7270.2|7260.2|7260.7|7254|3
1647409200000|2022-03-16 05:40:00|7266.5|7256.5|7267.8|7261.8|7269.3|7261.8|7265.8|7255.8|1
1647409500000|2022-03-16 05:45:00|7270.1|7260.1|7269.3|7259.3|7270.6|7262.8|7266.9|7259.3|4
1647409800000|2022-03-16 05:50:00|7267.6|7261.6|7266.9|7260.9|7272.6|7264|7266.6|7257.4|7
1647410100000|2022-03-16 05:55:00|7267.4|7261.4|7275.9|7265.9|7277.1|7270.9|7267.4|7260.4|24
1647410400000|2022-03-16 06:00:00|7275.3|7269.3|7301.1|7295.1|7302|7296|7275.3|7268.4|194
1647410700000|2022-03-16 06:05:00|7302.3|7296.3|7312.3|7306.3|7319|7313|7302.3|7296.3|127
1647411000000|2022-03-16 06:10:00|7314.7|7304.7|7330.9|7324.9|7330.9|7324.9|7312.5|7304.7|29
1647411300000|2022-03-16 06:15:00|7330.5|7324.5|7326.1|7320.1|7332.6|7326.6|7322.1|7315.8|16
1647411600000|2022-03-16 06:20:00|7326.4|7320.4|7328.1|7322.1|7335.1|7329.1|7326.4|7320.1|13
1647411900000|2022-03-16 06:25:00|7327.7|7321.7|7319.1|7313.1|7330.7|7322.7|7317.1|7311.1|23
1647412200000|2022-03-16 06:30:00|7320.6|7314.6|7319.2|7313.2|7323.7|7317.7|7317.7|7311.7|32
1647412500000|2022-03-16 06:35:00|7319|7313|7326|7320|7326.7|7320.7|7317|7311|24
1647412800000|2022-03-16 06:40:00|7326.5|7320.5|7329.7|7323.7|7337|7331|7326.5|7320.5|62
1647413100000|2022-03-16 06:45:00|7334.5|7324.5|7331.8|7325.8|7337.5|7331.5|7331.3|7323.8|12
1647413400000|2022-03-16 06:50:00|7332|7326|7317.8|7311.8|7334.8|7328.6|7317.3|7311.3|39
1647413700000|2022-03-16 06:55:00|7317.1|7311.1|7308.6|7302.6|7317.9|7311.9|7307.1|7301.1|31
1647414000000|2022-03-16 07:00:00|7308.3|7302.3|7302.6|7296.6|7308.6|7302.6|7301.6|7295.6|10
1647414300000|2022-03-16 07:05:00|7302.1|7296.1|7304.5|7298.5|7304.6|7298.6|7301.6|7295.6|5
1647414600000|2022-03-16 07:10:00|7303.6|7297.6|7303.5|7297.5|7305.1|7299.1|7301.5|7295.5|7
1647414900000|2022-03-16 07:15:00|7302.7|7296.7|7309.5|7303.5|7309.7|7303.7|7301.2|7295.2|5
1647415200000|2022-03-16 07:20:00|7311.3|7305.3|7325.4|7315.4|7329|7321.3|7311.3|7305.3|24
1647415500000|2022-03-16 07:25:00|7322.3|7316.3|7320.8|7310.8|7322.3|7316.3|7319.2|7310.8|2
1647415800000|2022-03-16 07:30:00|7318.1|7312.1|7322.3|7316.3|7323.3|7317.3|7317.2|7311.2|10
1647416100000|2022-03-16 07:35:00|7322.4|7316.4|7328.4|7322.4|7331.8|7323.8|7322.3|7316.3|4
1647416400000|2022-03-16 07:40:00|7328.1|7322.1|7324.4|7318.4|7328.1|7322.1|7324.1|7318.1|17
1647416700000|2022-03-16 07:45:00|7324.9|7318.9|7329.1|7323.1|7330.4|7324.4|7324.5|7318.5|3
1647417000000|2022-03-16 07:50:00|7328.7|7322.7|7325.8|7319.8|7331.6|7325.6|7324.2|7318.2|7
1647417300000|2022-03-16 07:55:00|7324.5|7318.5|7324.5|7318.5|7326.7|7320.7|7324.3|7318.3|57
1647417600000|2022-03-16 08:00:00|7324.2|7318.2|7325.3|7319.3|7335.2|7329.2|7323.8|7317.8|61
1647417900000|2022-03-16 08:05:00|7325.5|7319.5|7323.1|7317.1|7329.3|7323.3|7323|7317|35
1647418200000|2022-03-16 08:10:00|7323.2|7317.2|7339.3|7333.3|7342.5|7336.5|7322.7|7316.7|54
1647418500000|2022-03-16 08:15:00|7338.6|7332.6|7339.3|7333.3|7342.3|7336.3|7337.4|7331|33
1647418800000|2022-03-16 08:20:00|7338.4|7332.4|7338.9|7332.9|7338.9|7332.9|7336.6|7330.6|22
1647419100000|2022-03-16 08:25:00|7338.7|7332.7|7336.5|7326.5|7338.7|7332.7|7331.9|7324.6|13
1647419400000|2022-03-16 08:30:00|7336|7326|7339|7333|7339.7|7333.7|7333|7326|16
1647419700000|2022-03-16 08:35:00|7336.3|7330.3|7335.1|7325.1|7338.8|7332.8|7330.3|7324.3|15
1647420000000|2022-03-16 08:40:00|7334.7|7324.7|7332.6|7326.6|7334.7|7327.9|7330.1|7323.7|8
1647420300000|2022-03-16 08:45:00|7331.7|7325.7|7330.7|7324.7|7332.6|7326.6|7326.6|7320.6|24
1647420600000|2022-03-16 08:50:00|7331.2|7325.2|7326.4|7320.4|7331.4|7325.4|7319.7|7313.7|24
1647420900000|2022-03-16 08:55:00|7326.7|7320.7|7321|7315|7328.7|7322.7|7319.8|7313.8|9
1647421200000|2022-03-16 09:00:00|7320.7|7314.7|7323.8|7317.8|7328.7|7322.7|7320.5|7314.5|32
1647421500000|2022-03-16 09:05:00|7322.3|7316.3|7316.8|7310.8|7323.8|7317.8|7316.8|7310.8|22
1647421800000|2022-03-16 09:10:00|7317.1|7311.1|7321.8|7315.8|7323.3|7316.3|7313.3|7307.3|35
1647422100000|2022-03-16 09:15:00|7322.4|7316.4|7320.6|7314.6|7331.6|7325.6|7320.6|7314.6|20
1647422400000|2022-03-16 09:20:00|7320.9|7314.9|7322.1|7316.1|7323.1|7317.1|7317.1|7311.1|5
1647422700000|2022-03-16 09:25:00|7321.1|7315.1|7327.7|7321.7|7329|7323|7314.7|7308.7|9
1647423000000|2022-03-16 09:30:00|7330.2|7320.2|7318.6|7312.6|7330.2|7323.5|7318.1|7312.1|8
1647423300000|2022-03-16 09:35:00|7319.3|7313.3|7331.2|7325.2|7332|7325.2|7316|7310|26
1647423600000|2022-03-16 09:40:00|7331.5|7325.5|7338.6|7332.6|7338.6|7332.6|7327.6|7321.6|24
1647423900000|2022-03-16 09:45:00|7334.1|7328.1|7335.5|7329.5|7339.2|7333.2|7322.1|7316.1|35
1647424200000|2022-03-16 09:50:00|7335.4|7329.4|7328|7322|7337|7331|7328|7322|19
1647424500000|2022-03-16 09:55:00|7327.7|7321.7|7330|7324|7330|7324|7326.2|7320.2|13
1647424800000|2022-03-16 10:00:00|7329|7323|7327.1|7321.1|7331.2|7325.2|7326.7|7320.7|13
1647425100000|2022-03-16 10:05:00|7327.5|7321.5|7320.8|7314.8|7330.3|7324.3|7319.3|7313.3|9
1647425400000|2022-03-16 10:10:00|7320.5|7314.5|7311.6|7305.6|7320.5|7314.5|7309.3|7303.3|16
1647425700000|2022-03-16 10:15:00|7311.3|7305.3|7299.8|7293.8|7313.1|7305.4|7289.4|7283.4|57
1647426000000|2022-03-16 10:20:00|7302.6|7296.6|7295.2|7289.2|7302.6|7296.6|7288.1|7282.1|39
1647426300000|2022-03-16 10:25:00|7295.6|7289.6|7286.5|7280.5|7299.2|7293.2|7280.7|7274.7|19
1647426600000|2022-03-16 10:30:00|7286.4|7280.4|7300.8|7294.8|7303|7297|7286.4|7280.4|29
1647426900000|2022-03-16 10:35:00|7303|7297|7310.7|7304.7|7315.2|7309.2|7303|7297|48
1647427200000|2022-03-16 10:40:00|7310.5|7304.5|7315.5|7309.5|7315.5|7309.5|7310.5|7304.5|79
1647427500000|2022-03-16 10:45:00|7316|7310|7315|7309|7319.7|7313.7|7314.8|7308.8|17
1647427800000|2022-03-16 10:50:00|7314.5|7308.5|7316.6|7310.6|7317.5|7311.5|7311.4|7305.4|43
1647428100000|2022-03-16 10:55:00|7316.3|7310.3|7317.3|7311.3|7317.8|7311.8|7312.6|7306.6|17
1647428400000|2022-03-16 11:00:00|7317|7311|7313.3|7307.3|7318.5|7312.5|7313.3|7307.3|11
1647428700000|2022-03-16 11:05:00|7313.4|7307.4|7317.7|7311.7|7318.6|7312.6|7312.9|7306.9|29
1647429000000|2022-03-16 11:10:00|7316.7|7310.7|7319.2|7313.2|7320.1|7314.1|7315.4|7309.4|24
1647429300000|2022-03-16 11:15:00|7319.6|7313.6|7318|7312|7322.4|7316.4|7316|7310|14
1647429600000|2022-03-16 11:20:00|7317.7|7311.7|7325|7319|7326.2|7320.2|7312.7|7306.7|27
1647429900000|2022-03-16 11:25:00|7324.9|7318.9|7327.8|7321.8|7329|7323|7323.7|7317.7|22
1647430200000|2022-03-16 11:30:00|7327.7|7321.7|7328.5|7322.5|7332.3|7326.3|7327.5|7321.5|25
1647430500000|2022-03-16 11:35:00|7329.3|7323.3|7330.5|7324.5|7331.3|7325.3|7325.1|7319.1|94
1647430800000|2022-03-16 11:40:00|7330.8|7324.8|7336.4|7330.4|7337.8|7331.8|7330.5|7324.5|43
1647431100000|2022-03-16 11:45:00|7336.8|7330.8|7337.6|7331.6|7338.1|7332.1|7336.3|7330.3|29
1647431400000|2022-03-16 11:50:00|7337.1|7331.1|7338.2|7332.2|7338.2|7332.2|7335.9|7329.9|20
1647431700000|2022-03-16 11:55:00|7337.5|7331.5|7337|7331|7338.4|7332.4|7336.7|7330.7|7
1647432000000|2022-03-16 12:00:00|7336.8|7330.8|7339.3|7333.3|7340|7334|7336|7330|37
1647432300000|2022-03-16 12:05:00|7339|7333|7347.3|7341.3|7358.8|7352.8|7339|7333|67
1647432600000|2022-03-16 12:10:00|7349.3|7343.3|7338.5|7332.5|7354.5|7348.5|7335.5|7329.5|51
1647432900000|2022-03-16 12:15:00|7338.2|7332.2|7338.3|7332.3|7340.9|7334.9|7335.3|7329.3|19
1647433200000|2022-03-16 12:20:00|7338.5|7332.5|7334.6|7328.6|7339.3|7333.3|7326.9|7320.9|34
1647433500000|2022-03-16 12:25:00|7334.3|7328.3|7328.4|7322.4|7335.3|7329.3|7326.6|7320.6|116
1647433800000|2022-03-16 12:30:00|7328.5|7322.5|7328.5|7322.5|7330.7|7324.7|7323.5|7317.5|65
1647434100000|2022-03-16 12:35:00|7328.2|7322.2|7329.3|7323.3|7333.6|7327.6|7323.4|7317.4|47
1647434400000|2022-03-16 12:40:00|7328.9|7322.9|7318.9|7312.9|7329.4|7323.4|7318.1|7312.1|44
1647437400000|2022-03-16 13:30:00|7318.7|7312.7|7332.4|7326.4|7340.5|7334.5|7313.8|7306.5|607
1647437700000|2022-03-16 13:35:00|7332.5|7326.5|7348.7|7342.7|7356.2|7350.2|7332.5|7326.5|496
1647438000000|2022-03-16 13:40:00|7345.2|7339.2|7331.5|7325.5|7347.2|7341.2|7330.3|7324.3|440
1647438300000|2022-03-16 13:45:00|7332.2|7326.2|7328.4|7322.4|7338|7332|7326.8|7320.8|343
1647438600000|2022-03-16 13:50:00|7328.2|7322.2|7335|7329|7337.7|7331.7|7322.9|7316.9|317
1647438900000|2022-03-16 13:55:00|7334.8|7328.8|7352.8|7346.8|7354.8|7348.8|7330.3|7324.3|251
1647439200000|2022-03-16 14:00:00|7353.2|7347.2|7360.8|7354.8|7361.3|7355.3|7338.1|7332.1|315
1647439500000|2022-03-16 14:05:00|7361.3|7355.3|7344.5|7338.5|7361.5|7355.5|7342.8|7336.8|201
1647439800000|2022-03-16 14:10:00|7344.1|7338.1|7335.1|7329.1|7344.5|7338.5|7328.1|7322.1|222
1647440100000|2022-03-16 14:15:00|7334.6|7328.6|7288|7282|7334.6|7328.6|7286.3|7280.3|539
1647440400000|2022-03-16 14:20:00|7288.2|7282.2|7290|7284|7304.5|7298.5|7276.3|7270.3|640
1647440700000|2022-03-16 14:25:00|7289.2|7283.2|7251.5|7245.5|7294.8|7288.8|7244.1|7238.1|628
1647441000000|2022-03-16 14:30:00|7251.7|7245.7|7199.3|7193.3|7251.7|7245.7|7186|7180|732
1647441300000|2022-03-16 14:35:00|7200|7194|7215.7|7209.7|7232.5|7226.5|7199.5|7193.5|502
1647441600000|2022-03-16 14:40:00|7215.5|7209.5|7244.9|7238.9|7259.9|7253.9|7201|7195|693
1647441900000|2022-03-16 14:45:00|7244.4|7238.4|7236.4|7230.4|7264.2|7258.2|7232.1|7226.1|541
1647442200000|2022-03-16 14:50:00|7236.7|7230.7|7222.8|7216.8|7237.7|7231.7|7221.9|7215.9|330
1647442500000|2022-03-16 14:55:00|7222.5|7216.5|7223.8|7217.8|7236.6|7230.6|7221.1|7215.1|239
1647442800000|2022-03-16 15:00:00|7223.6|7217.6|7223.1|7217.1|7231.9|7225.9|7221.1|7215.1|180
1647443100000|2022-03-16 15:05:00|7222.6|7216.6|7211.2|7205.2|7223.1|7217.1|7198.3|7192.3|292
1647443400000|2022-03-16 15:10:00|7210.7|7204.7|7208.4|7202.4|7217.5|7211.5|7205.4|7199.4|199
1647443700000|2022-03-16 15:15:00|7207|7201|7213.8|7207.8|7214.7|7208.7|7200.2|7194.2|214
1647444000000|2022-03-16 15:20:00|7213.3|7207.3|7225.5|7219.5|7226.6|7220.6|7209.3|7203.3|233
1647444300000|2022-03-16 15:25:00|7225|7219|7245|7239|7253.6|7247.6|7220.4|7214.4|319
1647444600000|2022-03-16 15:30:00|7244.6|7238.6|7248.3|7242.3|7255.3|7249.3|7233.9|7227.9|245
1647444900000|2022-03-16 15:35:00|7248.8|7242.8|7260.8|7254.8|7276.8|7270.8|7237.9|7231.9|339
1647445200000|2022-03-16 15:40:00|7261.4|7255.4|7263.6|7257.6|7275.1|7269.1|7260.1|7254.1|149
1647445500000|2022-03-16 15:45:00|7263.2|7257.2|7273.2|7267.2|7277.4|7271.4|7262.9|7256.9|121
1647445800000|2022-03-16 15:50:00|7273.1|7267.1|7281.5|7275.5|7293|7287|7273.1|7267.1|202
1647446100000|2022-03-16 15:55:00|7282|7276|7309.8|7303.8|7314|7308|7282|7276|216
1647446400000|2022-03-16 16:00:00|7310|7304|7293.3|7287.3|7318.7|7312.7|7281.5|7275.5|240
1647446700000|2022-03-16 16:05:00|7293.8|7287.8|7304.1|7298.1|7313|7307|7292.1|7286.1|239
1647447000000|2022-03-16 16:10:00|7304|7298|7298.3|7292.3|7304.6|7298.6|7295.8|7289.8|142
1647447300000|2022-03-16 16:15:00|7299.6|7293.6|7288.9|7282.9|7302.3|7296.3|7288.3|7282.3|137
1647447600000|2022-03-16 16:20:00|7289.8|7283.8|7290.2|7284.2|7291.9|7285.9|7282.4|7276.4|226
1647447900000|2022-03-16 16:25:00|7289.9|7283.9|7303.9|7297.9|7306.7|7300.7|7285.1|7279.1|169
1647448200000|2022-03-16 16:30:00|7302.4|7296.4|7294.5|7288.5|7304.7|7298.7|7293.7|7287.7|135
1647448500000|2022-03-16 16:35:00|7296|7290|7301.7|7295.7|7305.5|7299.5|7293.5|7287.5|148
1647448800000|2022-03-16 16:40:00|7301.5|7295.5|7299.3|7293.3|7304|7298|7297.7|7291.7|86
1647449100000|2022-03-16 16:45:00|7299.5|7293.5|7315.5|7309.5|7315.5|7309.5|7299.5|7293.5|123
1647449400000|2022-03-16 16:50:00|7315|7309|7316.1|7310.1|7323.5|7317.5|7314|7308|191
1647449700000|2022-03-16 16:55:00|7315.6|7309.6|7304.2|7298.2|7319.1|7313.1|7300.6|7294.6|175
1647450000000|2022-03-16 17:00:00|7303.4|7297.4|7293|7287|7303.4|7297.4|7290|7284|87
1647450300000|2022-03-16 17:05:00|7292.9|7286.9|7296.8|7290.8|7302.9|7296.9|7291|7285|91
1647450600000|2022-03-16 17:10:00|7297.5|7291.5|7297.8|7291.8|7299.7|7293.7|7292.2|7286.2|104
1647450900000|2022-03-16 17:15:00|7299.7|7293.7|7274.3|7268.3|7300.7|7294.7|7274.3|7268.3|249
1647451200000|2022-03-16 17:20:00|7274.6|7268.6|7265.1|7259.1|7275.1|7269.1|7262.8|7256.8|307
1647451500000|2022-03-16 17:25:00|7265.3|7259.3|7250.4|7244.4|7267.5|7261.5|7250.4|7244.4|125
1647451800000|2022-03-16 17:30:00|7250.6|7244.6|7250.7|7244.7|7252.6|7246.6|7238.9|7232.9|159
1647452100000|2022-03-16 17:35:00|7251.6|7245.6|7259.7|7253.7|7261|7255|7246.4|7240.4|125
1647452400000|2022-03-16 17:40:00|7260|7254|7253.3|7247.3|7261|7255|7249.8|7243.8|117
1647452700000|2022-03-16 17:45:00|7253.7|7247.7|7241.1|7235.1|7256.2|7250.2|7236.1|7230.1|201
1647453000000|2022-03-16 17:50:00|7241.5|7235.5|7244.1|7238.1|7249.1|7243.1|7237.3|7231.3|135
1647453300000|2022-03-16 17:55:00|7244.4|7238.4|7248.6|7242.6|7249.1|7243.1|7241.1|7235.1|384
1647453600000|2022-03-16 18:00:00|7248.9|7242.9|7239.6|7233.6|7249.1|7243.1|7238.6|7232.6|220
1647453900000|2022-03-16 18:05:00|7240.1|7234.1|7232|7226|7240.2|7234.2|7212|7206|286
1647454200000|2022-03-16 18:10:00|7231.9|7225.9|7229.8|7223.8|7240.3|7234.3|7218|7212|927
1647454500000|2022-03-16 18:15:00|7230.2|7224.2|7226.1|7220.1|7232.5|7226.5|7221.6|7215.6|413
1647475200000|2022-03-17 00:00:00|7241.2|7226.2|7253.4|7247.4|7270.6|7264.6|7231.2|7220.2|283
1647475500000|2022-03-17 00:05:00|7255.1|7245.1|7262.9|7256.9|7265.9|7258.9|7251.4|7245.1|30
1647475800000|2022-03-17 00:10:00|7262.5|7256.5|7252.7|7246.7|7263.9|7256.5|7246.5|7240.5|24
1647476100000|2022-03-17 00:15:00|7252.2|7246.2|7245.5|7239.5|7252.2|7246.2|7243.2|7237.2|20
1647476400000|2022-03-17 00:20:00|7245.2|7239.2|7244.8|7238.8|7247|7241|7240.7|7234.7|45
1647476700000|2022-03-17 00:25:00|7244.3|7238.3|7253.9|7247.9|7272.6|7266.6|7243.8|7237.8|74
1647477000000|2022-03-17 00:30:00|7254.3|7248.3|7250.1|7244.1|7260.1|7254.1|7247.6|7241.6|19
1647477300000|2022-03-17 00:35:00|7249.8|7243.8|7251.6|7245.6|7253.9|7247.9|7249.2|7243.2|10
1647477600000|2022-03-17 00:40:00|7252.6|7246.6|7253|7243|7253.6|7247.6|7249.2|7243|6
1647477900000|2022-03-17 00:45:00|7252.4|7246.4|7251.7|7245.7|7253.5|7247.5|7251.7|7245.7|43
1647478200000|2022-03-17 00:50:00|7251.3|7245.3|7245.7|7239.7|7251.3|7245.3|7244.8|7238.8|26
1647478500000|2022-03-17 00:55:00|7245.5|7239.5|7246.1|7240.1|7248.3|7242.3|7245.2|7238.1|3
1647478800000|2022-03-17 01:00:00|7245.8|7239.8|7252.8|7246.8|7252.8|7246.8|7244.8|7238.8|97
1647479100000|2022-03-17 01:05:00|7253.4|7247.4|7268.8|7258.8|7273.8|7267.8|7253.3|7247.3|50
1647479400000|2022-03-17 01:10:00|7267.1|7261.1|7269.7|7263.7|7282.3|7273.1|7266.3|7258.8|22
1647479700000|2022-03-17 01:15:00|7270.1|7264.1|7269.9|7263.9|7270.1|7264.1|7269.7|7263.7|0
1647480000000|2022-03-17 01:20:00|7268.9|7262.9|7269.5|7259.5|7274|7267.4|7266.4|7255.9|17
1647480300000|2022-03-17 01:25:00|7269.2|7259.2|7268.7|7262.7|7272.5|7263.2|7262.5|7255.8|4
1647480600000|2022-03-17 01:30:00|7270.2|7264.2|7271.3|7261.3|7277.8|7271.8|7268.7|7258.7|37
1647480900000|2022-03-17 01:35:00|7270.8|7264.8|7280.1|7270.1|7280.6|7271.8|7270.5|7264.5|5
1647481200000|2022-03-17 01:40:00|7277.8|7271.8|7277.8|7271.8|7281.6|7275.6|7272.9|7266.9|7
1647481500000|2022-03-17 01:45:00|7277.6|7271.6|7286.6|7276.6|7287.1|7280.7|7274.6|7267.1|13
1647481800000|2022-03-17 01:50:00|7284.2|7278.2|7276.7|7266.7|7284.2|7278.2|7271.7|7265.4|12
1647482100000|2022-03-17 01:55:00|7273.7|7267.7|7238.2|7232.2|7273.7|7267.7|7236.7|7230.7|42
1647482400000|2022-03-17 02:00:00|7237.7|7231.7|7243|7237|7249.2|7241.5|7237.7|7231.7|37
1647482700000|2022-03-17 02:05:00|7243.5|7237.5|7240.5|7230.5|7251|7242.7|7236.8|7229.8|58
1647483000000|2022-03-17 02:10:00|7240.7|7230.7|7239.1|7233.1|7242.1|7233.1|7236|7223.5|9
1647483300000|2022-03-17 02:15:00|7240.1|7234.1|7242.1|7236.1|7245.1|7237.1|7237.3|7227.3|10
1647483600000|2022-03-17 02:20:00|7244.4|7234.4|7242.9|7236.9|7244.4|7237.9|7242.4|7234.4|1
1647483900000|2022-03-17 02:25:00|7243.3|7237.3|7243.1|7233.1|7249.1|7243.1|7238.1|7232.1|12
1647484200000|2022-03-17 02:30:00|7240.6|7234.6|7240.4|7234.4|7247.6|7236|7237.1|7230.6|10
1647484500000|2022-03-17 02:35:00|7240|7234|7234.7|7224.7|7240|7234|7228.7|7222|46
1647484800000|2022-03-17 02:40:00|7231.5|7225.5|7235.7|7229.7|7235.7|7229.7|7229.2|7222.2|3
1647485100000|2022-03-17 02:45:00|7234.2|7228.2|7232.1|7226.1|7238.7|7230.2|7231.6|7223.3|6
1647485400000|2022-03-17 02:50:00|7232|7226|7239.5|7233.5|7239.5|7233.5|7230.3|7224.3|13
1647485700000|2022-03-17 02:55:00|7239.8|7233.8|7242.6|7236.6|7246.9|7240.8|7239.8|7233.8|13
1647486000000|2022-03-17 03:00:00|7243.3|7237.3|7246.4|7240.4|7246.4|7240.4|7237.8|7228.4|11
1647486300000|2022-03-17 03:05:00|7246.6|7240.6|7256|7250|7258.9|7252.9|7246.6|7239.1|15
1647486600000|2022-03-17 03:10:00|7255.9|7249.9|7255.5|7249.5|7261.5|7253.5|7254.5|7246.5|7
1647486900000|2022-03-17 03:15:00|7255|7249|7255.3|7249.3|7259.7|7253|7255|7248.5|6
1647487200000|2022-03-17 03:20:00|7254.8|7248.8|7252.8|7246.8|7256.3|7249.3|7243.2|7237.2|11
1647487500000|2022-03-17 03:25:00|7253.1|7247.1|7249.6|7243.6|7253.3|7247.1|7247|7238.1|14
1647487800000|2022-03-17 03:30:00|7248.6|7242.6|7249.8|7243.8|7253.4|7246.6|7245.3|7239.3|24
1647488100000|2022-03-17 03:35:00|7246.1|7240.1|7245.1|7239.1|7246.9|7240.9|7243.1|7237.1|17
1647488400000|2022-03-17 03:40:00|7244.6|7238.6|7233.7|7227.7|7247.2|7240.6|7231.6|7225.6|12
1647488700000|2022-03-17 03:45:00|7234.1|7228.1|7234.7|7228.7|7238.2|7232|7231.7|7224.6|3
1647489000000|2022-03-17 03:50:00|7235.4|7229.4|7246|7236|7246.5|7238.5|7234.7|7226.9|3
1647489300000|2022-03-17 03:55:00|7243.7|7237.7|7242.5|7236.5|7250.5|7241.5|7242.5|7235.5|2
1647489600000|2022-03-17 04:00:00|7242.7|7236.7|7247.5|7241.5|7252.2|7243.5|7242.7|7235.5|3
1647489900000|2022-03-17 04:05:00|7247.1|7241.1|7250.4|7240.4|7254.4|7242.5|7242.3|7236.3|6
1647490200000|2022-03-17 04:10:00|7247.1|7241.1|7253.9|7238.9|7254.4|7241.1|7246.4|7237.6|2
1647490500000|2022-03-17 04:15:00|7254.4|7239.4|7251.9|7245.9|7254.6|7246.4|7251.9|7238.9|3
1647490800000|2022-03-17 04:20:00|7251.2|7245.2|7251.4|7245.4|7253.4|7247.4|7250.9|7244.9|1
1647491100000|2022-03-17 04:25:00|7249.4|7243.4|7250.3|7244.3|7252.2|7245.9|7249.4|7241.9|6
1647491400000|2022-03-17 04:30:00|7250.2|7244.2|7251.2|7241.2|7253.5|7247.5|7246.3|7240.3|13
1647491700000|2022-03-17 04:35:00|7252.3|7242.3|7249.6|7243.6|7252.3|7245|7249.2|7242|7
1647492000000|2022-03-17 04:40:00|7252|7242|7255.1|7240.1|7255.3|7243.6|7252|7240.1|2
1647492300000|2022-03-17 04:45:00|7254.1|7248.1|7256.8|7250.8|7257.3|7251.3|7254.1|7248.1|3
1647492600000|2022-03-17 04:50:00|7256.3|7250.3|7247.7|7241.7|7256.3|7250.3|7246.7|7240.7|15
1647492900000|2022-03-17 04:55:00|7247.6|7241.6|7247.2|7241.2|7247.7|7241.7|7247.2|7241.2|1
1647493200000|2022-03-17 05:00:00|7246.9|7240.9|7244.7|7238.7|7248.9|7241.2|7244.7|7238.7|0
1647493500000|2022-03-17 05:05:00|7244.2|7238.2|7245.2|7239.2|7248.7|7239.2|7239.9|7233.2|6
1647493800000|2022-03-17 05:10:00|7244.8|7238.8|7255.1|7249.1|7255.1|7249.1|7239.3|7233.3|13
1647494100000|2022-03-17 05:15:00|7257.6|7251.6|7255.1|7249.1|7257.6|7251.6|7252.3|7246.3|2
1647494400000|2022-03-17 05:20:00|7254.8|7248.8|7244.1|7238.1|7254.8|7248.8|7241.6|7235.6|7
1647494700000|2022-03-17 05:25:00|7246.4|7236.4|7246.6|7236.6|7251.6|7238.3|7242.1|7236.1|2
1647495000000|2022-03-17 05:30:00|7246.1|7236.1|7245.1|7235.1|7247.1|7238.2|7238.6|7232.1|4
1647495300000|2022-03-17 05:35:00|7245.4|7239.4|7249.7|7234.7|7249.9|7242.4|7244.7|7233.5|3
1647495600000|2022-03-17 05:40:00|7249.5|7234.5|7254.8|7248.8|7257.5|7249.7|7247.4|7234.5|11
1647495900000|2022-03-17 05:45:00|7256.5|7250.5|7254.5|7248.5|7256.5|7250.5|7254.5|7248.5|6
1647496200000|2022-03-17 05:50:00|7254.1|7248.1|7263|7253|7263.5|7257.1|7244|7238|25
1647496500000|2022-03-17 05:55:00|7263.6|7248.6|7254.6|7244.6|7263.6|7254.6|7247.4|7241.1|9
1647496800000|2022-03-17 06:00:00|7254.1|7244.1|7246.4|7236.4|7254.1|7246.1|7246.3|7236.4|11
1647497100000|2022-03-17 06:05:00|7244.2|7240.4|7251|7245|7252.9|7245.2|7244.2|7238.2|16
1647497400000|2022-03-17 06:10:00|7251.2|7245.2|7252.4|7246.4|7262.9|7255|7250.7|7243.4|7
1647497700000|2022-03-17 06:15:00|7252|7246|7251.7|7245.7|7253.7|7247.7|7249|7236.9|5
1647498000000|2022-03-17 06:20:00|7252|7246|7248.7|7238.7|7252.2|7246.2|7247.7|7238.7|13
1647498300000|2022-03-17 06:25:00|7244.7|7238|7260.5|7245.5|7260.5|7247|7244|7238|7
1647498600000|2022-03-17 06:30:00|7258.5|7248.5|7251.6|7241.6|7258.5|7249.5|7251.6|7238.8|4
1647498900000|2022-03-17 06:35:00|7253.8|7238.8|7226.9|7220.9|7253.8|7245.6|7225.6|7219.6|70
1647499200000|2022-03-17 06:40:00|7227.2|7221.2|7222.2|7216.2|7227.4|7221.4|7219.1|7213.1|80
1647499500000|2022-03-17 06:45:00|7221.7|7215.7|7230.9|7224.9|7237.2|7229.9|7214.9|7208.9|39
1647499800000|2022-03-17 06:50:00|7231.4|7225.4|7236.8|7226.8|7238.9|7231.9|7229.7|7223.7|2
1647500100000|2022-03-17 06:55:00|7235.3|7229.3|7224.7|7218.7|7237.3|7231.3|7224.7|7218.7|35
1647500400000|2022-03-17 07:00:00|7225|7219|7209|7203|7225|7219|7208|7202|69
1647500700000|2022-03-17 07:05:00|7206.1|7200.1|7198.5|7192.5|7211.5|7201.5|7197.3|7191.3|163
1647501000000|2022-03-17 07:10:00|7197.7|7191.7|7200.1|7194.1|7200.8|7194.8|7195|7189|52
1647501300000|2022-03-17 07:15:00|7200.5|7194.5|7196.6|7190.6|7200.8|7194.8|7196.5|7190|18
1647501600000|2022-03-17 07:20:00|7195.8|7189.8|7179|7173|7200.6|7193|7179|7173|61
1647501900000|2022-03-17 07:25:00|7178.6|7172.6|7172.8|7166.8|7181.5|7175.5|7172.1|7166.1|75
1647502200000|2022-03-17 07:30:00|7173.1|7167.1|7200.2|7194.2|7200.3|7194.3|7173.1|7167.1|27
1647502500000|2022-03-17 07:35:00|7199.9|7193.9|7192.6|7186.6|7202.1|7195.4|7192.6|7186.6|13
1647502800000|2022-03-17 07:40:00|7192.9|7186.9|7228.7|7222.7|7239|7232.1|7192.7|7186.1|74
1647503100000|2022-03-17 07:45:00|7228.3|7222.3|7253.3|7247.3|7265.5|7259.5|7228.3|7222.3|97
1647503400000|2022-03-17 07:50:00|7253.7|7247.7|7280.1|7265.1|7284|7278|7253.7|7247.7|100
1647503700000|2022-03-17 07:55:00|7280.8|7265.8|7269.9|7263.9|7280.8|7268.9|7268.9|7260.1|32
1647504000000|2022-03-17 08:00:00|7268.7|7262.7|7285.4|7279.4|7288.7|7282.7|7267.7|7260.6|70
1647504300000|2022-03-17 08:05:00|7283.7|7273.7|7278.7|7268.7|7284.1|7275.5|7275.4|7267.1|7
1647504600000|2022-03-17 08:10:00|7279|7269|7275|7269|7280.5|7269.8|7272.5|7265.5|8
1647504900000|2022-03-17 08:15:00|7275.3|7269.3|7281.5|7275.5|7288.5|7282.5|7274.3|7266|17
1647505200000|2022-03-17 08:20:00|7283.1|7277.1|7287.4|7281.4|7288.6|7282.6|7278.8|7272.8|13
1647505500000|2022-03-17 08:25:00|7287.8|7281.8|7282.5|7276.5|7288.6|7282.6|7281.3|7275.3|41
1647505800000|2022-03-17 08:30:00|7283.4|7277.4|7278.1|7272.1|7285.9|7279.9|7273.4|7267.4|45
1647506100000|2022-03-17 08:35:00|7278.4|7272.4|7283.4|7277.4|7285.5|7279.5|7278.4|7272.4|22
1647506400000|2022-03-17 08:40:00|7282.2|7276.2|7285.4|7279.4|7288.9|7282.9|7281.7|7275.7|34
1647506700000|2022-03-17 08:45:00|7283.5|7277.5|7297.4|7291.4|7298|7292|7281.7|7275.7|22
1647507000000|2022-03-17 08:50:00|7296.9|7290.9|7282.7|7276.7|7298.2|7292.2|7282.5|7276.5|36
1647507300000|2022-03-17 08:55:00|7283|7277|7286.8|7280.8|7288.3|7282.3|7281.7|7275.7|42
1647507600000|2022-03-17 09:00:00|7286.3|7280.3|7295.9|7289.9|7297.3|7291.3|7286.3|7280.3|29
1647507900000|2022-03-17 09:05:00|7294.9|7288.9|7287.9|7281.9|7294.9|7288.9|7286.3|7278.9|36
1647508200000|2022-03-17 09:10:00|7288.9|7282.9|7292.6|7286.6|7294.1|7288.1|7286.6|7280.6|10
1647508500000|2022-03-17 09:15:00|7293.1|7287.1|7299.1|7289.1|7299.1|7292.1|7292.6|7286.6|1
1647508800000|2022-03-17 09:20:00|7298.6|7288.6|7294.7|7288.7|7298.6|7290.7|7292.4|7286.4|11
1647509100000|2022-03-17 09:25:00|7295.4|7289.4|7292.5|7286.5|7296.8|7290.8|7292.5|7286.5|5
1647509400000|2022-03-17 09:30:00|7292.7|7286.7|7293|7287|7293.7|7287.7|7292|7286|14
1647509700000|2022-03-17 09:35:00|7292.5|7286.5|7293.6|7287.6|7293.6|7287.6|7291.7|7285.7|11
1647510000000|2022-03-17 09:40:00|7294|7288|7293|7287|7294|7288|7291.5|7285.5|44
1647510300000|2022-03-17 09:45:00|7292.5|7286.5|7296.9|7290.9|7298.6|7292.6|7291.5|7285.5|27
1647510600000|2022-03-17 09:50:00|7297.4|7291.4|7295.9|7289.9|7297.4|7291.4|7292.6|7286.6|2
1647510900000|2022-03-17 09:55:00|7296.4|7290.4|7292.9|7286.9|7296.4|7290.4|7292|7286|6
1647511200000|2022-03-17 10:00:00|7294.5|7288.5|7305.2|7299.2|7305.4|7299.4|7294.5|7288.5|39
1647511500000|2022-03-17 10:05:00|7307.2|7301.2|7319.5|7313.5|7324|7318|7306.7|7300.7|75
1647511800000|2022-03-17 10:10:00|7319|7313|7319.6|7313.6|7324.5|7318.5|7317.1|7311.1|35
1647512100000|2022-03-17 10:15:00|7319.5|7313.5|7315.4|7309.4|7324.5|7318.5|7314.8|7308.8|38
1647512400000|2022-03-17 10:20:00|7314.4|7308.4|7306.6|7300.6|7318.6|7312.6|7304.1|7298.1|40
1647512700000|2022-03-17 10:25:00|7306.2|7300.2|7305.2|7299.2|7307.4|7301.4|7302.9|7295.7|2
1647513000000|2022-03-17 10:30:00|7305.6|7299.6|7304.7|7298.7|7305.9|7299.9|7296.7|7290.7|47
1647513300000|2022-03-17 10:35:00|7303.2|7297.2|7302.7|7296.7|7303.4|7297.4|7298.5|7292.5|11
1647513600000|2022-03-17 10:40:00|7302.9|7296.9|7306.3|7296.3|7306.5|7297.9|7302.3|7296.3|16
1647513900000|2022-03-17 10:45:00|7301.5|7295.5|7304.2|7298.2|7304.2|7298.2|7298.5|7292.5|19
1647514200000|2022-03-17 10:50:00|7304.1|7298.1|7305.8|7299.8|7307.5|7299.8|7304|7296.6|9
1647514500000|2022-03-17 10:55:00|7305.3|7299.3|7298.5|7292.5|7305.3|7299.3|7297.5|7291.5|23
1647514800000|2022-03-17 11:00:00|7299|7293|7299.1|7293.1|7302.3|7296.3|7297.8|7291.8|24
1647515100000|2022-03-17 11:05:00|7299.4|7293.4|7299.9|7293.9|7302.4|7296.4|7299.4|7293.4|7
1647515400000|2022-03-17 11:10:00|7300.2|7294.2|7300.9|7294.9|7301.9|7295.9|7300.2|7294.2|5
1647515700000|2022-03-17 11:15:00|7301.2|7295.2|7303.5|7297.5|7308.7|7302.7|7301.2|7295.2|16
1647516000000|2022-03-17 11:20:00|7304.9|7298.9|7308.8|7302.8|7308.9|7302.9|7304.3|7298.3|25
1647516300000|2022-03-17 11:25:00|7308|7302|7318|7312|7318|7312|7308|7302|28
1647516600000|2022-03-17 11:30:00|7319.3|7313.3|7314.9|7308.9|7319.3|7313.3|7314.3|7308.3|27
1647516900000|2022-03-17 11:35:00|7314.8|7308.8|7316.4|7310.4|7323.9|7317.9|7314.8|7308.8|30
1647517200000|2022-03-17 11:40:00|7316.8|7310.8|7309.9|7303.9|7316.8|7310.8|7309.1|7303.1|16
1647517500000|2022-03-17 11:45:00|7310.2|7304.2|7322.1|7316.1|7322.7|7316.7|7309.9|7303.9|17
1647517800000|2022-03-17 11:50:00|7322|7316|7322.5|7316.5|7328.2|7322.2|7320.4|7314.4|66
1647518100000|2022-03-17 11:55:00|7322.8|7316.8|7320.5|7314.5|7322.8|7316.8|7317.5|7310.6|18
1647518400000|2022-03-17 12:00:00|7320.3|7314.3|7320.1|7310.1|7323.8|7317.8|7313.8|7307.8|17
1647518700000|2022-03-17 12:05:00|7320.3|7310.3|7315.6|7309.6|7320.3|7312.6|7310.2|7304.2|47
1647519000000|2022-03-17 12:10:00|7316|7310|7311.6|7301.6|7316|7310|7305.8|7299.8|51
1647519300000|2022-03-17 12:15:00|7311.4|7301.4|7307.8|7301.8|7312.4|7306.4|7307.3|7301.3|14
1647519600000|2022-03-17 12:20:00|7307.5|7301.5|7300|7294|7307.8|7301.8|7299.3|7293.3|24
1647519900000|2022-03-17 12:25:00|7299.8|7293.8|7304.4|7298.4|7310.2|7304.2|7299.3|7293.3|50
1647520200000|2022-03-17 12:30:00|7304.7|7298.7|7325|7319|7326.3|7320.3|7303.4|7297.4|141
1647520500000|2022-03-17 12:35:00|7325.6|7319.6|7313.3|7307.3|7326.6|7320.6|7309.6|7303.6|55
1647520800000|2022-03-17 12:40:00|7313.6|7307.6|7317.7|7302.7|7321.7|7314.1|7311|7300.1|76
1647523800000|2022-03-17 13:30:00|7320.8|7310.8|7363.7|7357.7|7367|7361|7315.3|7309.3|1068
1647524100000|2022-03-17 13:35:00|7364.2|7358.2|7361|7355|7371.8|7365.8|7359.2|7353.2|577
1647524400000|2022-03-17 13:40:00|7361.7|7355.7|7360.7|7354.7|7366.7|7360.7|7341.5|7335.5|387
1647524700000|2022-03-17 13:45:00|7362.3|7356.3|7349.9|7343.9|7377|7371|7338.1|7332.1|439
1647525000000|2022-03-17 13:50:00|7350.7|7344.7|7361.6|7355.6|7365.3|7359.3|7350.7|7344.7|294
1647525300000|2022-03-17 13:55:00|7362.2|7356.2|7346.4|7340.4|7368.4|7362.4|7341.3|7335.3|297
1647525600000|2022-03-17 14:00:00|7346.9|7340.9|7366.8|7360.8|7367.8|7361.8|7344.7|7338.7|239
1647525900000|2022-03-17 14:05:00|7367.2|7361.2|7342.8|7336.8|7375.5|7369.5|7341.7|7335.7|197
1647526200000|2022-03-17 14:10:00|7342.5|7336.5|7355.6|7349.6|7355.6|7349.6|7335|7329|144
1647526500000|2022-03-17 14:15:00|7355.3|7349.3|7343.8|7337.8|7357.8|7351.8|7341.7|7335.7|193
1647526800000|2022-03-17 14:20:00|7344.5|7338.5|7324.8|7318.8|7344.5|7338.5|7323.8|7317.8|265
1647527100000|2022-03-17 14:25:00|7325.1|7319.1|7344.2|7338.2|7344.3|7338.3|7323.8|7317.8|205
1647527400000|2022-03-17 14:30:00|7344.4|7338.4|7344.2|7338.2|7351.7|7345.7|7342.6|7336.6|248
1647527700000|2022-03-17 14:35:00|7344.4|7338.4|7369.2|7363.2|7370.1|7364.1|7343.1|7337.1|358
1647528000000|2022-03-17 14:40:00|7368.9|7362.9|7370.2|7364.2|7378.7|7372.7|7367.7|7361.7|252
1647528300000|2022-03-17 14:45:00|7371.2|7365.2|7352.1|7346.1|7371.2|7365.2|7351.1|7345.1|402
1647528600000|2022-03-17 14:50:00|7352.3|7346.3|7347.5|7341.5|7354.9|7348.9|7345.2|7339.2|237
1647528900000|2022-03-17 14:55:00|7347.4|7341.4|7346.5|7340.5|7352.4|7346.4|7342.4|7336.4|131
1647529200000|2022-03-17 15:00:00|7346.2|7340.2|7345.9|7339.9|7352.2|7346.2|7342.5|7336.5|110
1647529500000|2022-03-17 15:05:00|7346|7340|7345.9|7339.9|7351.3|7345.3|7343.2|7337.2|131
1647529800000|2022-03-17 15:10:00|7345.5|7339.5|7347|7341|7350.8|7344.8|7342.8|7336.8|160
1647530100000|2022-03-17 15:15:00|7347.1|7341.1|7333.8|7327.8|7347.6|7341.6|7330.8|7324.8|136
1647530400000|2022-03-17 15:20:00|7333.5|7327.5|7341.6|7335.6|7347.9|7341.9|7330.8|7324.8|142
1647530700000|2022-03-17 15:25:00|7341.2|7335.2|7343.3|7337.3|7349.1|7343.1|7338.3|7332.3|163
1647531000000|2022-03-17 15:30:00|7342.3|7336.3|7349.9|7343.9|7354.4|7348.4|7333.6|7327.6|219
1647531300000|2022-03-17 15:35:00|7349.5|7343.5|7359.6|7353.6|7359.6|7353.6|7338.2|7332.2|245
1647531600000|2022-03-17 15:40:00|7355.5|7349.5|7374.6|7368.6|7379.8|7373.8|7354.1|7348.1|279
1647531900000|2022-03-17 15:45:00|7374.3|7368.3|7386.5|7380.5|7390.4|7384.4|7373.1|7367.1|165
1647532200000|2022-03-17 15:50:00|7386.7|7380.7|7372.1|7366.1|7387.2|7381.2|7369.6|7363.6|119
1647532500000|2022-03-17 15:55:00|7372.4|7366.4|7371.7|7365.7|7374.9|7368.9|7354.1|7348.1|188
1647532800000|2022-03-17 16:00:00|7369.7|7363.7|7361.1|7355.1|7371.5|7365.5|7360.9|7354.9|156
1647533100000|2022-03-17 16:05:00|7361.6|7355.6|7371.9|7365.9|7374.5|7368.5|7354.9|7348.9|151
1647533400000|2022-03-17 16:10:00|7371.2|7365.2|7369.7|7363.7|7372.4|7366.4|7361|7355|228
1647533700000|2022-03-17 16:15:00|7369.3|7363.3|7385.3|7379.3|7385.5|7379.5|7367.7|7361.7|159
1647534000000|2022-03-17 16:20:00|7385.1|7379.1|7382.8|7376.8|7386.6|7380.6|7373.5|7367.5|156
1647534300000|2022-03-17 16:25:00|7383.1|7377.1|7371.4|7365.4|7383.5|7377.5|7367.7|7361.7|155
1647534600000|2022-03-17 16:30:00|7372.4|7366.4|7356.6|7350.6|7374.4|7368.4|7353.1|7347.1|187
1647534900000|2022-03-17 16:35:00|7356.5|7350.5|7343.9|7337.9|7368.1|7362.1|7341.9|7335.9|171
1647535200000|2022-03-17 16:40:00|7344.3|7338.3|7346.6|7340.6|7346.8|7340.8|7336.6|7330.6|129
1647535500000|2022-03-17 16:45:00|7346.9|7340.9|7343.2|7337.2|7348.2|7342.2|7342.1|7336.1|107
1647535800000|2022-03-17 16:50:00|7342.9|7336.9|7344.9|7338.9|7348.2|7342.2|7337.1|7331.1|139
1647536100000|2022-03-17 16:55:00|7345.4|7339.4|7335.1|7329.1|7347.2|7341.2|7333.2|7327.2|131
1647536400000|2022-03-17 17:00:00|7334.9|7328.9|7344.7|7338.7|7344.7|7338.7|7334.9|7328.9|105
1647536700000|2022-03-17 17:05:00|7343.9|7337.9|7342.2|7336.2|7343.9|7337.9|7331.9|7325.9|154
1647537000000|2022-03-17 17:10:00|7342.5|7336.5|7349.7|7343.7|7364.3|7358.3|7342.5|7336.5|166
1647537300000|2022-03-17 17:15:00|7349.9|7343.9|7354.2|7348.2|7357.7|7351.7|7346.9|7340.9|59
1647537600000|2022-03-17 17:20:00|7354.5|7348.5|7363.2|7357.2|7374|7368|7354|7348|74
1647537900000|2022-03-17 17:25:00|7362.7|7356.7|7362.2|7356.2|7364.6|7358.6|7358.8|7352.8|111
1647538200000|2022-03-17 17:30:00|7366|7360|7361.7|7355.7|7368|7362|7358.5|7352.5|120
1647538500000|2022-03-17 17:35:00|7362.6|7356.6|7370.8|7364.8|7371.3|7365.3|7360.8|7354.8|112
1647538800000|2022-03-17 17:40:00|7371.1|7365.1|7360.6|7354.6|7372.6|7366.6|7357.9|7351.9|80
1647539100000|2022-03-17 17:45:00|7360.9|7354.9|7353.5|7347.5|7361.8|7355.8|7352.9|7346.9|84
1647539400000|2022-03-17 17:50:00|7353.7|7347.7|7356.6|7350.6|7362.3|7356.3|7350.5|7344.5|121
1647539700000|2022-03-17 17:55:00|7356.3|7350.3|7343.6|7337.6|7356.8|7350.8|7343.1|7337.1|95
1647540000000|2022-03-17 18:00:00|7344.1|7338.1|7345.1|7339.1|7348.4|7342.4|7333.8|7327.8|159
1647540300000|2022-03-17 18:05:00|7344.8|7338.8|7332.3|7326.3|7345.6|7339.6|7330.5|7324.5|375
1647540600000|2022-03-17 18:10:00|7332.2|7326.2|7342.1|7336.1|7342.3|7336.3|7323.3|7317.3|909
1647540900000|2022-03-17 18:15:00|7341.8|7335.8|7337.3|7331.3|7351.1|7345.1|7337.2|7331.2|175
1647561600000|2022-03-18 00:00:00|7349.2|7334.2|7337.9|7331.9|7351.8|7344.3|7334|7327|42
1647561900000|2022-03-18 00:05:00|7338.9|7328.9|7344.4|7338.4|7350.4|7343.1|7334.6|7328.6|45
1647562200000|2022-03-18 00:10:00|7345.9|7335.9|7344.9|7338.9|7346.2|7339.4|7343.9|7334.7|2
1647562500000|2022-03-18 00:15:00|7344.2|7338.2|7349.9|7343.9|7350.4|7344.4|7344.2|7338.2|30
1647562800000|2022-03-18 00:20:00|7348.2|7342.2|7346.1|7336.1|7350.4|7344.4|7345|7335.7|19
1647563100000|2022-03-18 00:25:00|7346.2|7336.2|7346.2|7336.2|7346.2|7340|7345.7|7335.7|2
1647563400000|2022-03-18 00:30:00|7344.9|7338.9|7349.8|7343.8|7350|7344|7342.9|7336.2|6
1647563700000|2022-03-18 00:35:00|7349.3|7343.3|7340.7|7334.7|7349.3|7343.3|7340.7|7334.7|5
1647564000000|2022-03-18 00:40:00|7340.2|7334.2|7336.1|7330.1|7340.7|7334.7|7335.1|7329.1|3
1647564300000|2022-03-18 00:45:00|7339.1|7333.1|7337.9|7331.9|7340.6|7334.6|7337.9|7331.9|10
1647564600000|2022-03-18 00:50:00|7336.4|7330.4|7334.4|7328.4|7336.4|7330.4|7334.1|7328.1|4
1647564900000|2022-03-18 00:55:00|7334.7|7328.7|7330.9|7324.9|7334.7|7328.7|7329.4|7323.4|9
1647565200000|2022-03-18 01:00:00|7330.3|7324.3|7341.5|7331.5|7343.3|7331.5|7330.3|7323.3|21
1647565500000|2022-03-18 01:05:00|7343.5|7328.5|7342|7336|7344.6|7336.1|7337.6|7328.5|8
1647565800000|2022-03-18 01:10:00|7344.6|7334.6|7345.6|7339.6|7347.8|7341.1|7339.1|7329.1|11
1647566100000|2022-03-18 01:15:00|7345.3|7339.3|7343.1|7337.1|7350.5|7344.5|7341.6|7335.6|18
1647566400000|2022-03-18 01:20:00|7343.6|7337.6|7341.8|7331.8|7344.3|7338.3|7336.4|7321.4|14
1647566700000|2022-03-18 01:25:00|7339.5|7333.5|7343.9|7337.9|7344.1|7338.1|7338.3|7331.8|9
1647567000000|2022-03-18 01:30:00|7343.6|7337.6|7365.6|7350.6|7378.6|7370|7343.6|7337.6|36
1647567300000|2022-03-18 01:35:00|7364.9|7349.9|7365.4|7359.4|7369.8|7359.4|7361.4|7348.2|0
1647567600000|2022-03-18 01:40:00|7365.5|7359.5|7381.2|7366.2|7381.8|7366.8|7362|7356|16
1647567900000|2022-03-18 01:45:00|7381.7|7366.7|7377.5|7362.5|7381.7|7370.8|7375.8|7362|6
1647568200000|2022-03-18 01:50:00|7377.7|7362.7|7377.7|7367.7|7380.2|7371.2|7374.4|7362.5|21
1647568500000|2022-03-18 01:55:00|7377.4|7371.4|7386.6|7371.6|7389.4|7374.4|7376.9|7365.9|35
1647568800000|2022-03-18 02:00:00|7386|7371|7368.6|7358.6|7386|7377.5|7367.9|7358.6|10
1647569100000|2022-03-18 02:05:00|7367.9|7357.9|7381.2|7375.2|7385.5|7376.9|7364.4|7356.2|24
1647569400000|2022-03-18 02:10:00|7381.6|7371.6|7378.3|7368.3|7383.1|7375.4|7378.1|7366.1|7
1647569700000|2022-03-18 02:15:00|7379.9|7364.9|7374.8|7359.8|7379.9|7364.9|7368.1|7359.5|4
1647570000000|2022-03-18 02:20:00|7375.1|7360.1|7375.3|7360.3|7375.6|7368.1|7372.8|7359.8|3
1647570300000|2022-03-18 02:25:00|7374.8|7359.8|7373.4|7363.4|7374.8|7363.4|7372.6|7359.8|1
1647570600000|2022-03-18 02:30:00|7373.7|7363.7|7378.2|7372.2|7378.2|7372.2|7372.1|7361.2|4
1647570900000|2022-03-18 02:35:00|7377.7|7371.7|7377.3|7371.3|7381.3|7374|7374.5|7368.3|35
1647571200000|2022-03-18 02:40:00|7379|7369|7377|7362|7379.3|7371.3|7368.7|7362|19
1647571500000|2022-03-18 02:45:00|7376.3|7361.3|7373.2|7363.2|7377|7366.5|7370.2|7361.3|0
1647571800000|2022-03-18 02:50:00|7372.8|7362.8|7354.5|7344.5|7373|7363.4|7352.8|7344.5|29
1647572100000|2022-03-18 02:55:00|7354.2|7344.2|7355.1|7349.1|7358.7|7352.5|7352.1|7340.3|6
1647572400000|2022-03-18 03:00:00|7355.6|7349.6|7355.4|7345.4|7360|7351|7354.6|7345|3
1647572700000|2022-03-18 03:05:00|7346.8|7340.8|7348.6|7342.6|7351|7344.1|7344.5|7338.5|35
1647573000000|2022-03-18 03:10:00|7348.8|7342.8|7345.3|7339.3|7350.4|7344.4|7343.2|7336.5|16
1647573300000|2022-03-18 03:15:00|7345.6|7339.6|7363.5|7348.5|7363.5|7352|7345.6|7339.6|11
1647573600000|2022-03-18 03:20:00|7358|7352|7348.9|7338.9|7359.5|7352|7345.9|7338.9|9
1647573900000|2022-03-18 03:25:00|7347.5|7341.5|7370.4|7360.4|7370.4|7362|7347.5|7341.5|29
1647574200000|2022-03-18 03:30:00|7370.5|7360.5|7373.6|7363.6|7378.2|7372.2|7369.4|7360.5|32
1647574500000|2022-03-18 03:35:00|7370.3|7364.3|7355.6|7349.6|7370.3|7364.3|7355.6|7349.6|15
1647574800000|2022-03-18 03:40:00|7357.6|7351.6|7360.7|7350.7|7360.8|7352.3|7357.3|7350.3|3
1647575100000|2022-03-18 03:45:00|7363.6|7348.6|7365.4|7359.4|7366.9|7360.9|7363.6|7348.6|4
1647575400000|2022-03-18 03:50:00|7367|7361|7374.1|7359.1|7375.2|7361.1|7367|7359.1|7
1647575700000|2022-03-18 03:55:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|0
1647576000000|2022-03-18 04:00:00|7373.3|7358.3|7369.7|7354.7|7373.8|7361.7|7363.8|7354.7|4
1647576300000|2022-03-18 04:05:00|7367.8|7357.8|7369.1|7359.1|7369.1|7360.6|7364.7|7357.4|1
1647576600000|2022-03-18 04:10:00|7371.1|7356.1|7370.6|7355.6|7371.1|7356.1|7370.2|7355.2|0
1647576900000|2022-03-18 04:15:00|7370.5|7355.5|7371.5|7356.5|7372.2|7358.7|7368.5|7355.5|2
1647577200000|2022-03-18 04:20:00|7372.2|7357.2|7372.5|7362.5|7374.7|7366.4|7370.2|7357.2|2
1647577500000|2022-03-18 04:25:00|7373.2|7363.2|7374.1|7364.1|7376|7368.8|7371.3|7360.3|2
1647577800000|2022-03-18 04:30:00|7374.5|7364.5|7371.2|7361.2|7377|7367.8|7366.6|7359.9|6
1647578100000|2022-03-18 04:35:00|7374|7359|7374|7359|7374|7366.3|7370.6|7359|1
1647578400000|2022-03-18 04:40:00|7373.3|7358.3|7372.1|7362.1|7374.3|7365.8|7370.4|7358.3|2
1647578700000|2022-03-18 04:45:00|7374.3|7359.3|7371.5|7361.5|7374.3|7366.4|7370.8|7358.3|4
1647579000000|2022-03-18 04:50:00|7373|7358|7367.7|7361.7|7373.3|7364.1|7367.7|7358|3
1647579300000|2022-03-18 04:55:00|7367.6|7361.6|7373.1|7358.1|7373.5|7367.5|7367.3|7358.1|12
1647579600000|2022-03-18 05:00:00|7371.2|7361.2|7360.5|7354.5|7372.8|7365.2|7360.5|7354.5|19
1647579900000|2022-03-18 05:05:00|7361.2|7355.2|7355.7|7349.7|7361.8|7355.8|7355.7|7349.7|14
1647580200000|2022-03-18 05:10:00|7355.4|7349.4|7343.8|7337.8|7356.8|7350.8|7342.1|7336.1|19
1647580500000|2022-03-18 05:15:00|7343.4|7337.4|7353.2|7347.2|7353.2|7347.2|7340.4|7334.4|13
1647580800000|2022-03-18 05:20:00|7352.3|7346.3|7354.4|7339.4|7355.6|7349|7350.6|7339.4|11
1647581100000|2022-03-18 05:25:00|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|7350.8|7344.8|0
1647581400000|2022-03-18 05:30:00|7350.1|7340.1|7350.5|7340.5|7355|7346.3|7348.5|7339.3|4
1647581700000|2022-03-18 05:35:00|7350.8|7340.8|7342.9|7336.9|7352.3|7346.1|7342.6|7336.4|3
1647582000000|2022-03-18 05:40:00|7344.6|7334.6|7352.3|7346.3|7356.7|7348.3|7340.3|7331.4|21
1647582300000|2022-03-18 05:45:00|7351.8|7345.8|7351.7|7336.7|7353.3|7347.3|7345.7|7336.7|7
1647582600000|2022-03-18 05:50:00|7348.2|7342.2|7356.3|7346.3|7356.3|7347.8|7347.6|7341.6|12
1647582900000|2022-03-18 05:55:00|7353.8|7347.8|7351.3|7345.3|7354.8|7348.8|7351.3|7345.3|4
1647583200000|2022-03-18 06:00:00|7351.8|7345.8|7346.8|7340.8|7360.3|7354.3|7345.3|7339.3|18
1647583500000|2022-03-18 06:05:00|7345.9|7339.9|7345.7|7339.7|7347.1|7341.1|7343.8|7337.8|14
1647583800000|2022-03-18 06:10:00|7346.2|7340.2|7351.5|7345.5|7357.1|7350|7346.2|7340.2|6
1647584100000|2022-03-18 06:15:00|7351|7345|7360.5|7354.5|7360.5|7354.5|7347.2|7341.2|5
1647584400000|2022-03-18 06:20:00|7360.8|7354.8|7362.9|7352.9|7369.4|7356.4|7359.6|7349.9|3
1647584700000|2022-03-18 06:25:00|7363.3|7353.3|7360.3|7354.3|7366.2|7357.3|7360.3|7353.3|2
1647585000000|2022-03-18 06:30:00|7359.4|7353.4|7363.5|7353.5|7363.5|7355.2|7354.3|7345.8|55
1647585300000|2022-03-18 06:35:00|7363.8|7353.8|7365|7355|7366.7|7358.8|7360|7351.7|1
1647585600000|2022-03-18 06:40:00|7364.6|7358.6|7369.9|7363.9|7371.1|7365.1|7364.6|7358.6|16
1647585900000|2022-03-18 06:45:00|7370.1|7364.1|7378.9|7372.9|7379.1|7373.1|7369.4|7363.4|18
1647586200000|2022-03-18 06:50:00|7379.1|7373.1|7376.2|7370.2|7380.4|7374.4|7374.9|7368.9|23
1647586500000|2022-03-18 06:55:00|7377.7|7367.7|7380|7374|7381.8|7375.5|7375.4|7367.7|21
1647586800000|2022-03-18 07:00:00|7379.7|7373.7|7388|7382|7388|7382|7378.1|7372.1|19
1647587100000|2022-03-18 07:05:00|7387.5|7381.5|7389.8|7383.8|7391.6|7385.6|7387.1|7381.1|23
1647587400000|2022-03-18 07:10:00|7389.3|7383.3|7386.2|7380.2|7389.3|7383.3|7382.7|7376.7|14
1647587700000|2022-03-18 07:15:00|7385.8|7379.8|7385.9|7379.9|7388|7382|7384.4|7378.4|23
1647588000000|2022-03-18 07:20:00|7385.8|7379.8|7379|7373|7386.9|7380.9|7376.5|7370.5|21
1647588300000|2022-03-18 07:25:00|7378.1|7372.1|7372.1|7362.1|7379.5|7373.5|7369|7362.1|15
1647588600000|2022-03-18 07:30:00|7371.9|7361.9|7359.1|7353.1|7374.9|7368.9|7358|7352|27
1647588900000|2022-03-18 07:35:00|7357|7351|7348.8|7342.8|7358|7351.2|7347.5|7341.5|23
1647589200000|2022-03-18 07:40:00|7348.3|7342.3|7333.1|7327.1|7348.3|7342.3|7333.1|7327.1|15
1647589500000|2022-03-18 07:45:00|7332.7|7326.7|7332.4|7326.4|7343.4|7337.4|7332.4|7326.4|30
1647589800000|2022-03-18 07:50:00|7331.4|7325.4|7333.5|7327.5|7340.9|7332|7327.9|7321.9|12
1647590100000|2022-03-18 07:55:00|7333.8|7327.8|7342.1|7336.1|7345.8|7339.8|7329.2|7323.2|29
1647590400000|2022-03-18 08:00:00|7340.8|7334.8|7361.6|7355.6|7361.8|7355.8|7326.7|7320.7|106
1647590700000|2022-03-18 08:05:00|7361.9|7355.9|7347.3|7341.3|7367.2|7361.2|7342.3|7336.3|70
1647591000000|2022-03-18 08:10:00|7347.1|7341.1|7339.3|7333.3|7347.6|7341.6|7338.3|7332.3|34
1647591300000|2022-03-18 08:15:00|7339|7333|7340.3|7334.3|7346.6|7340.6|7337.5|7331.5|21
1647591600000|2022-03-18 08:20:00|7341.9|7335.9|7348.8|7342.8|7349.4|7343.4|7340.3|7334.3|19
1647591900000|2022-03-18 08:25:00|7349.3|7343.3|7346.7|7340.7|7353.2|7347.2|7342.2|7336.2|17
1647592200000|2022-03-18 08:30:00|7346.6|7340.6|7341.7|7335.7|7348.2|7342.2|7341.7|7335.7|46
1647592500000|2022-03-18 08:35:00|7341.5|7335.5|7330|7324|7341.5|7335.5|7327.4|7321.4|43
1647592800000|2022-03-18 08:40:00|7328.2|7322.2|7323|7317|7328.4|7322.4|7319.6|7313.6|55
1647593100000|2022-03-18 08:45:00|7321.9|7315.9|7317.5|7311.5|7324.9|7318.3|7317.1|7311.1|39
1647593400000|2022-03-18 08:50:00|7317.2|7311.2|7314.1|7308.1|7318|7312|7306.4|7300.4|79
1647593700000|2022-03-18 08:55:00|7310.6|7304.6|7308.5|7302.5|7313.4|7307.4|7296.2|7290.2|45
1647594000000|2022-03-18 09:00:00|7307.1|7301.1|7292.1|7286.1|7308.4|7301.1|7287.1|7281.1|75
1647594300000|2022-03-18 09:05:00|7293.5|7283.5|7271.2|7265.2|7293.5|7286.1|7269.7|7263.7|60
1647594600000|2022-03-18 09:10:00|7274.6|7268.6|7266.6|7260.6|7275.1|7269.1|7266.6|7260.6|89
1647594900000|2022-03-18 09:15:00|7266.9|7260.9|7270.7|7264.7|7273.9|7267.9|7264.7|7257.9|76
1647595200000|2022-03-18 09:20:00|7269.2|7263.2|7268.9|7262.9|7270.8|7264.8|7263.9|7257.9|31
1647595500000|2022-03-18 09:25:00|7268.5|7262.5|7267.5|7261.5|7271.6|7265.6|7263|7257|47
1647595800000|2022-03-18 09:30:00|7266|7260|7267.2|7261.2|7267.5|7261.5|7263|7257|29
1647596100000|2022-03-18 09:35:00|7265.5|7259.5|7265.6|7259.6|7269.1|7263.1|7263.1|7257.1|47
1647596400000|2022-03-18 09:40:00|7265.4|7259.4|7267.5|7261.5|7271|7265|7264.4|7258.4|22
1647596700000|2022-03-18 09:45:00|7267|7261|7256.7|7250.7|7268.6|7262.6|7252.2|7245.1|51
1647597000000|2022-03-18 09:50:00|7257.2|7251.2|7249.4|7243.4|7257.2|7251.2|7248.1|7241.5|61
1647597300000|2022-03-18 09:55:00|7250|7244|7241.5|7235.5|7252|7246|7239.8|7233.8|56
1647597600000|2022-03-18 10:00:00|7242|7236|7238.1|7232.1|7245.9|7239.9|7235.3|7229.3|95
1647597900000|2022-03-18 10:05:00|7237.6|7231.6|7225.2|7219.2|7242.6|7236.6|7223.4|7217.4|119
1647598200000|2022-03-18 10:10:00|7224.9|7218.9|7233.5|7227.5|7236.3|7230.3|7224.2|7218.2|40
1647598500000|2022-03-18 10:15:00|7233.9|7227.9|7209.9|7203.9|7233.9|7227.9|7209.9|7203.9|181
1647598800000|2022-03-18 10:20:00|7209.4|7203.4|7213.2|7207.2|7223.4|7217.4|7208.9|7202.9|165
1647599100000|2022-03-18 10:25:00|7212.5|7206.5|7207.5|7201.5|7213.5|7207.5|7206.2|7200.2|47
1647599400000|2022-03-18 10:30:00|7207.2|7201.2|7202.4|7196.4|7207.2|7201.2|7201.1|7195.1|45
1647599700000|2022-03-18 10:35:00|7202|7196|7199.8|7193.8|7207.1|7201.1|7198.6|7192.6|47
1647600000000|2022-03-18 10:40:00|7199.3|7193.3|7202.1|7196.1|7204.1|7198.1|7198.3|7192.3|38
1647600300000|2022-03-18 10:45:00|7201.8|7195.8|7209.1|7203.1|7210.1|7204.1|7195.7|7189.7|59
1647600600000|2022-03-18 10:50:00|7209.3|7203.3|7191.1|7185.1|7209.3|7203.3|7189.2|7183.2|61
1647600900000|2022-03-18 10:55:00|7190.9|7184.9|7199.3|7193.3|7201|7194.6|7188.6|7182.6|67
1647601200000|2022-03-18 11:00:00|7198.3|7192.3|7194|7188|7198.3|7192.3|7188.8|7182.8|77
1647601500000|2022-03-18 11:05:00|7193.5|7187.5|7174.7|7168.7|7194.8|7188.8|7172.1|7166.1|75
1647601800000|2022-03-18 11:10:00|7172.4|7166.4|7171.4|7165.4|7179|7173|7169.8|7163.8|50
1647602100000|2022-03-18 11:15:00|7171.1|7165.1|7160|7154|7177.7|7171.7|7158.5|7152.5|105
1647602400000|2022-03-18 11:20:00|7161.8|7155.8|7168.1|7162.1|7168.1|7162.1|7160.5|7154.5|37
1647602700000|2022-03-18 11:25:00|7167.8|7161.8|7164|7158|7171|7165|7161.1|7155.1|67
1647603000000|2022-03-18 11:30:00|7164.5|7158.5|7165.7|7159.7|7168.3|7162.3|7161.6|7155.6|25
1647603300000|2022-03-18 11:35:00|7165.4|7159.4|7177.7|7171.7|7185.6|7179.6|7164.4|7158.4|102
1647603600000|2022-03-18 11:40:00|7178.4|7172.4|7185.2|7179.2|7190.8|7184.8|7177.3|7171.3|117
1647603900000|2022-03-18 11:45:00|7185|7179|7182.6|7176.6|7191.4|7185.4|7182.3|7176.3|42
1647604200000|2022-03-18 11:50:00|7182.8|7176.8|7181.4|7175.4|7187.3|7181.3|7181.4|7175.4|27
1647604500000|2022-03-18 11:55:00|7180.9|7174.9|7192.4|7186.4|7192.7|7186.7|7180.2|7174.2|31
1647604800000|2022-03-18 12:00:00|7193.3|7187.3|7183.9|7177.9|7193.3|7187.3|7182.3|7176.3|40
1647605100000|2022-03-18 12:05:00|7184.9|7178.9|7185.8|7179.8|7189.4|7181.4|7181|7175|15
1647605400000|2022-03-18 12:10:00|7185.5|7179.5|7177.4|7171.4|7186.6|7179.9|7176.9|7170.9|19
1647605700000|2022-03-18 12:15:00|7176.8|7170.8|7189.8|7183.8|7191.8|7185.8|7175.4|7169.4|47
1647606000000|2022-03-18 12:20:00|7190.2|7184.2|7190.5|7184.5|7192.5|7186.5|7187.5|7181.5|29
1647606300000|2022-03-18 12:25:00|7190.3|7184.3|7184.9|7178.9|7193.9|7187.9|7184.2|7178.2|176
1647606600000|2022-03-18 12:30:00|7184.7|7178.7|7170|7164|7184.7|7178.7|7170|7164|89
1647606900000|2022-03-18 12:35:00|7166.9|7160.9|7165.8|7159.8|7170.8|7164.8|7163.5|7157.5|103
1647607200000|2022-03-18 12:40:00|7165.5|7159.5|7172.4|7166.4|7175.1|7169.1|7165|7159|63
1647610200000|2022-03-18 13:30:00|7177|7171|7193.4|7187.4|7195.3|7189.3|7168.2|7162.2|882
1647610500000|2022-03-18 13:35:00|7193.1|7187.1|7138.1|7132.1|7194.1|7188.1|7121.5|7115.5|889
1647610800000|2022-03-18 13:40:00|7137.9|7131.9|7135.1|7129.1|7137.9|7131.9|7120.8|7114.8|486
1647611100000|2022-03-18 13:45:00|7134.8|7128.8|7150.2|7144.2|7153.9|7147.9|7121.6|7115.6|560
1647611400000|2022-03-18 13:50:00|7148.3|7142.3|7147.1|7141.1|7154.8|7148.8|7135.7|7129.7|517
1647611700000|2022-03-18 13:55:00|7147.3|7141.3|7137.7|7131.7|7147.3|7141.3|7132.6|7126.6|448
1647612000000|2022-03-18 14:00:00|7137.2|7131.2|7158.6|7152.6|7163.1|7157.1|7128.3|7122.3|264
1647612300000|2022-03-18 14:05:00|7158.1|7152.1|7169.3|7163.3|7175.1|7169.1|7157.9|7151.9|378
1647612600000|2022-03-18 14:10:00|7169.5|7163.5|7170.2|7164.2|7171.4|7165.4|7154.6|7148.6|302
1647612900000|2022-03-18 14:15:00|7169.9|7163.9|7161|7155|7195.4|7189.4|7161|7155|399
1647613200000|2022-03-18 14:20:00|7161.1|7155.1|7156.1|7150.1|7161.1|7155.1|7141.9|7135.9|387
1647613500000|2022-03-18 14:25:00|7155.1|7149.1|7169.7|7163.7|7172.2|7166.2|7153.8|7147.8|220
1647613800000|2022-03-18 14:30:00|7169.4|7163.4|7141.7|7135.7|7172.3|7166.3|7139.3|7133.3|393
1647614100000|2022-03-18 14:35:00|7142.2|7136.2|7144|7138|7145.4|7139.4|7133|7127|661
1647614400000|2022-03-18 14:40:00|7143.6|7137.6|7137.1|7131.1|7146.1|7140.1|7132.6|7126.6|405
1647614700000|2022-03-18 14:45:00|7136.9|7130.9|7139|7133|7142.8|7136.8|7115|7109|482
1647615000000|2022-03-18 14:50:00|7137.5|7131.5|7133.2|7127.2|7143.1|7137.1|7125.2|7119.2|367
1647615300000|2022-03-18 14:55:00|7133|7127|7134.4|7128.4|7141.9|7135.9|7125.4|7119.4|269
1647615600000|2022-03-18 15:00:00|7134.9|7128.9|7124.1|7118.1|7136.5|7130.5|7123.1|7117.1|239
1647615900000|2022-03-18 15:05:00|7124.3|7118.3|7087.7|7081.7|7125.8|7119.8|7077.1|7071.1|657
1647616200000|2022-03-18 15:10:00|7087.5|7081.5|7092.5|7086.5|7092.5|7086.5|7074.4|7068.4|363
1647616500000|2022-03-18 15:15:00|7092|7086|7108.1|7102.1|7113.5|7107.5|7090.7|7084.7|279
1647616800000|2022-03-18 15:20:00|7108.5|7102.5|7102.7|7096.7|7111.1|7105.1|7098.6|7092.6|233
1647617100000|2022-03-18 15:25:00|7102.8|7096.8|7095.5|7089.5|7105|7099|7083.7|7077.7|271
1647617400000|2022-03-18 15:30:00|7095.9|7089.9|7079.8|7073.8|7095.9|7089.9|7078.9|7072.9|337
1647617700000|2022-03-18 15:35:00|7079.3|7073.3|7074.1|7068.1|7081.7|7075.7|7044.5|7038.5|797
1647618000000|2022-03-18 15:40:00|7075.1|7069.1|7062.9|7056.9|7078.2|7072.2|7060.7|7054.7|260
1647618300000|2022-03-18 15:45:00|7062.4|7056.4|7075.6|7069.6|7079.3|7073.3|7060.2|7054.2|255
1647618600000|2022-03-18 15:50:00|7075|7069|7090.5|7084.5|7093.8|7087.8|7068|7062|320
1647618900000|2022-03-18 15:55:00|7090.3|7084.3|7078.7|7072.7|7090.5|7084.5|7076.1|7070.1|252
1647619200000|2022-03-18 16:00:00|7077.4|7071.4|7093.8|7087.8|7095.4|7089.4|7073.3|7067.3|203
1647619500000|2022-03-18 16:05:00|7094.3|7088.3|7103.8|7097.8|7107.8|7101.8|7091.8|7085.8|267
1647619800000|2022-03-18 16:10:00|7104|7098|7125.6|7119.6|7132.1|7126.1|7103.5|7097.5|237
1647620100000|2022-03-18 16:15:00|7125.7|7119.7|7127.4|7121.4|7148.7|7142.7|7124.7|7118.7|202
1647620400000|2022-03-18 16:20:00|7127.2|7121.2|7144.7|7138.7|7144.7|7138.7|7122.2|7116.2|213
1647620700000|2022-03-18 16:25:00|7144.9|7138.9|7131.3|7125.3|7144.9|7138.9|7121.5|7115.5|146
1647621000000|2022-03-18 16:30:00|7131.5|7125.5|7124|7118|7134.8|7128.8|7120.8|7114.8|127
1647621300000|2022-03-18 16:35:00|7123.8|7117.8|7129.3|7123.3|7130.7|7124.7|7112|7106|126
1647621600000|2022-03-18 16:40:00|7129|7123|7127.3|7121.3|7139.3|7133.3|7124.6|7118.6|242
1647621900000|2022-03-18 16:45:00|7127.5|7121.5|7107.9|7101.9|7129.2|7123.2|7106.2|7100.2|241
1647622200000|2022-03-18 16:50:00|7108.4|7102.4|7118.7|7112.7|7120.5|7114.5|7104.7|7098.7|140
1647622500000|2022-03-18 16:55:00|7119.6|7113.6|7117.9|7111.9|7120.9|7114.9|7107.9|7101.9|90
1647622800000|2022-03-18 17:00:00|7117.7|7111.7|7114.8|7108.8|7118.2|7112.2|7106.6|7100.6|77
1647623100000|2022-03-18 17:05:00|7114.5|7108.5|7115.8|7109.8|7118.7|7112.7|7114.5|7108.5|77
1647623400000|2022-03-18 17:10:00|7115.5|7109.5|7104.3|7098.3|7115.5|7109.5|7101.2|7095.2|119
1647623700000|2022-03-18 17:15:00|7105.3|7099.3|7103.1|7097.1|7109.5|7103.5|7101.1|7095.1|246
1647624000000|2022-03-18 17:20:00|7105|7099|7114.5|7108.5|7122.7|7116.7|7101.2|7095.2|212
1647624300000|2022-03-18 17:25:00|7114|7108|7125.3|7119.3|7125.9|7119.9|7108.8|7102.8|85
1647624600000|2022-03-18 17:30:00|7124.9|7118.9|7126.3|7120.3|7132.9|7126.9|7124.4|7118.4|138
1647624900000|2022-03-18 17:35:00|7126.6|7120.6|7145.1|7139.1|7146.1|7140.1|7119.1|7113.1|424
1647625200000|2022-03-18 17:40:00|7145.4|7139.4|7135.4|7129.4|7146|7140|7129.2|7123.2|187
1647625500000|2022-03-18 17:45:00|7135.9|7129.9|7114.9|7108.9|7136|7130|7114.7|7108.7|131
1647625800000|2022-03-18 17:50:00|7115.4|7109.4|7134.4|7128.4|7134.4|7128.4|7112.1|7106.1|152
1647626100000|2022-03-18 17:55:00|7134.6|7128.6|7125.7|7119.7|7137.1|7131.1|7121.3|7115.3|160
1647626400000|2022-03-18 18:00:00|7125.1|7119.1|7121.8|7115.8|7125.9|7119.9|7120.9|7114.9|233
1647626700000|2022-03-18 18:05:00|7122|7116|7127.5|7121.5|7131.2|7125.2|7117.2|7111.2|261
1647627000000|2022-03-18 18:10:00|7126.6|7120.6|7136.4|7130.4|7144.3|7138.3|7122.4|7116.4|831
1647627300000|2022-03-18 18:15:00|7136.7|7130.7|7147.8|7141.8|7148.7|7142.7|7129.8|7123.8|333
1647820800000|2022-03-21 00:00:00|7169.7|7154.7|7188.5|7182.5|7194.7|7182.5|7158.3|7149.7|183
1647821100000|2022-03-21 00:05:00|7189|7183|7171.1|7165.1|7191.1|7183|7160|7153.4|79
1647821400000|2022-03-21 00:10:00|7170.9|7164.9|7182.8|7176.8|7185.9|7179.9|7170.2|7164.2|113
1647821700000|2022-03-21 00:15:00|7183.1|7177.1|7178.1|7172.1|7184.3|7178.3|7173.6|7167.6|24
1647822000000|2022-03-21 00:20:00|7176|7170|7180.7|7174.7|7185.4|7178.1|7174.4|7166.3|27
1647822300000|2022-03-21 00:25:00|7182.4|7176.4|7190.6|7184.6|7202.6|7191.9|7181.5|7175.5|75
1647822600000|2022-03-21 00:30:00|7191.4|7185.4|7190.9|7184.9|7192.8|7186.8|7184.5|7178.5|27
1647822900000|2022-03-21 00:35:00|7191.8|7185.8|7201.7|7195.7|7208.1|7202.1|7191.8|7185.8|78
1647823200000|2022-03-21 00:40:00|7201.4|7195.4|7201|7195|7202.9|7196.9|7200.4|7194.4|19
1647823500000|2022-03-21 00:45:00|7201.5|7195.5|7194|7188|7201.5|7195.5|7193.6|7187.6|42
1647823800000|2022-03-21 00:50:00|7194.3|7188.3|7186.1|7180.1|7194.7|7188.7|7182|7176|27
1647824100000|2022-03-21 00:55:00|7185.5|7179.5|7188.1|7182.1|7197.1|7191.1|7184.7|7178.7|17
1647824400000|2022-03-21 01:00:00|7188.4|7182.4|7213.5|7207.5|7225.5|7219.5|7188.4|7182.4|117
1647824700000|2022-03-21 01:05:00|7213.2|7207.2|7229.5|7223.5|7231.1|7225.1|7213.2|7207.2|39
1647825000000|2022-03-21 01:10:00|7229.9|7223.9|7225.3|7219.3|7232.2|7224.7|7224.5|7218.5|24
1647825300000|2022-03-21 01:15:00|7225.7|7219.7|7225.3|7219.3|7227.9|7221.9|7222.9|7216.9|30
1647825600000|2022-03-21 01:20:00|7225|7219|7227.3|7221.3|7229.2|7223.2|7224.1|7218.1|15
1647825900000|2022-03-21 01:25:00|7227.6|7221.6|7224.9|7218.9|7232.2|7226.2|7224.7|7218.7|10
1647826200000|2022-03-21 01:30:00|7225.2|7219.2|7227.2|7217.2|7227.9|7220.2|7224.7|7216|1
1647826500000|2022-03-21 01:35:00|7226.6|7216.6|7222.3|7216.3|7226.9|7220.4|7219.3|7213.3|7
1647826800000|2022-03-21 01:40:00|7222|7216|7212.4|7206.4|7222|7216|7212|7206|20
1647827100000|2022-03-21 01:45:00|7211.6|7205.6|7209.4|7203.4|7211.6|7205.6|7203.9|7197.9|14
1647827400000|2022-03-21 01:50:00|7210.6|7204.6|7211.8|7201.8|7215.8|7209.8|7209.2|7201.8|10
1647827700000|2022-03-21 01:55:00|7212.1|7202.1|7224.3|7218.3|7224.3|7218.3|7210.4|7201.7|24
1647828000000|2022-03-21 02:00:00|7227.6|7212.6|7225.8|7219.8|7227.8|7221.8|7219.3|7212.6|21
1647828300000|2022-03-21 02:05:00|7224.8|7218.8|7208.1|7202.1|7227|7221|7207.6|7201.6|56
1647828600000|2022-03-21 02:10:00|7208.6|7202.6|7210.5|7204.5|7214.4|7208.4|7208.6|7202.6|20
1647828900000|2022-03-21 02:15:00|7210.2|7204.2|7204.3|7198.3|7210.2|7204.2|7200.6|7194.6|21
1647829200000|2022-03-21 02:20:00|7204|7198|7202.5|7196.5|7205.6|7199.6|7201.6|7195.6|7
1647829500000|2022-03-21 02:25:00|7202.2|7196.2|7197.2|7191.2|7202.3|7196.3|7196.8|7190.8|18
1647829800000|2022-03-21 02:30:00|7198.5|7192.5|7206.7|7200.7|7216|7207.5|7197|7191|36
1647830100000|2022-03-21 02:35:00|7208.4|7198.4|7184.2|7178.2|7208.4|7198.5|7182.7|7176.7|65
1647830400000|2022-03-21 02:40:00|7183.9|7177.9|7196.6|7186.6|7198.2|7189.4|7183.9|7175.6|13
1647830700000|2022-03-21 02:45:00|7198.4|7183.4|7200.1|7194.1|7200.1|7194.1|7191.8|7181.4|7
1647831000000|2022-03-21 02:50:00|7201|7195|7204.8|7198.8|7208.6|7202.6|7196.6|7190.6|24
1647831300000|2022-03-21 02:55:00|7206.2|7200.2|7227.1|7221.1|7228.2|7222.2|7204|7198|17
1647831600000|2022-03-21 03:00:00|7227.3|7221.3|7232.7|7226.7|7234.3|7228.3|7226.5|7220.5|65
1647831900000|2022-03-21 03:05:00|7232.4|7226.4|7237.8|7231.8|7238.1|7232.1|7232.4|7226.4|9
1647832200000|2022-03-21 03:10:00|7238.9|7232.9|7243.6|7237.6|7244.2|7238.2|7238.9|7232.9|60
1647832500000|2022-03-21 03:15:00|7243|7237|7241.3|7235.3|7249.4|7243.4|7241.3|7235.3|41
1647832800000|2022-03-21 03:20:00|7240.3|7234.3|7250.9|7244.9|7250.9|7244.9|7240.3|7234.3|110
1647833100000|2022-03-21 03:25:00|7250.6|7244.6|7250.1|7244.1|7251.5|7245.5|7249.8|7243.8|9
1647833400000|2022-03-21 03:30:00|7250.4|7244.4|7246.2|7240.2|7250.4|7244.4|7246.2|7240.2|58
1647833700000|2022-03-21 03:35:00|7246|7240|7241.2|7235.2|7246.8|7240.8|7240.4|7234.4|22
1647834000000|2022-03-21 03:40:00|7240.9|7234.9|7239.9|7233.9|7241.4|7235.4|7239.9|7233.9|1
1647834300000|2022-03-21 03:45:00|7239.7|7233.7|7238.4|7232.4|7239.7|7233.7|7234.4|7228.4|14
1647834600000|2022-03-21 03:50:00|7239.4|7233.4|7256.2|7250.2|7258.4|7252.4|7239.4|7233.4|16
1647834900000|2022-03-21 03:55:00|7256.7|7250.7|7277.8|7271.8|7279.7|7273.7|7256.5|7250.5|44
1647835200000|2022-03-21 04:00:00|7277|7271|7276.7|7270.7|7280.5|7274.5|7276.4|7270.4|6
1647835500000|2022-03-21 04:05:00|7276.4|7270.4|7275.4|7269.4|7277|7271|7274.3|7268.3|10
1647835800000|2022-03-21 04:10:00|7275.3|7269.3|7278.3|7272.3|7278.3|7272.3|7275.1|7269.1|5
1647836100000|2022-03-21 04:15:00|7278|7272|7268.2|7262.2|7278|7272|7268.2|7262.2|6
1647836400000|2022-03-21 04:20:00|7267.9|7261.9|7262.1|7256.1|7267.9|7261.9|7262.1|7256.1|0
1647836700000|2022-03-21 04:25:00|7261.6|7255.6|7260.8|7254.8|7262.1|7256.1|7257.2|7251.2|7
1647837000000|2022-03-21 04:30:00|7260.6|7254.6|7258.5|7252.5|7260.6|7254.6|7258|7252|0
1647837300000|2022-03-21 04:35:00|7260.8|7250.8|7261|7251|7261|7253.5|7259.3|7250.8|2
1647837600000|2022-03-21 04:40:00|7259.6|7253.6|7261|7251|7261|7254|7259.6|7251|2
1647837900000|2022-03-21 04:45:00|7258.5|7252.5|7257.5|7251.5|7258.5|7252.5|7257.5|7251.5|1
1647838200000|2022-03-21 04:50:00|7256.7|7250.7|7261.4|7255.4|7262.9|7255.4|7256.5|7250.5|4
1647838500000|2022-03-21 04:55:00|7260.5|7254.5|7259.9|7253.9|7260.5|7254.5|7257.9|7251.9|2
1647838800000|2022-03-21 05:00:00|7259.4|7253.4|7254.9|7248.9|7259.4|7253.4|7254.9|7248.9|11
1647839100000|2022-03-21 05:05:00|7254.4|7248.4|7248.6|7242.6|7254.4|7248.4|7247.9|7241.9|37
1647839400000|2022-03-21 05:10:00|7248.3|7242.3|7252.3|7246.3|7253.4|7247.4|7248.1|7242.1|19
1647839700000|2022-03-21 05:15:00|7252.8|7246.8|7250.6|7244.6|7253.1|7247.1|7249.1|7243.1|11
1647840000000|2022-03-21 05:20:00|7250.9|7244.9|7251|7245|7251.6|7245.6|7249.2|7243.2|3
1647840300000|2022-03-21 05:25:00|7251.2|7245.2|7246.5|7240.5|7251.2|7245.2|7246.5|7240|4
1647840600000|2022-03-21 05:30:00|7246.7|7240.7|7246|7240|7256.5|7249|7246|7239.4|6
1647840900000|2022-03-21 05:35:00|7245.7|7239.7|7237.7|7231.7|7247|7239.7|7237.7|7231.7|12
1647841200000|2022-03-21 05:40:00|7238|7232|7240.7|7234.7|7241.2|7235.2|7232.2|7226.2|58
1647841500000|2022-03-21 05:45:00|7242.4|7236.4|7223.5|7217.5|7242.4|7236.4|7222.5|7216.5|84
1647841800000|2022-03-21 05:50:00|7223.2|7217.2|7224.9|7214.9|7225.2|7219|7221.5|7214.7|2
1647842100000|2022-03-21 05:55:00|7223.9|7217.9|7223.9|7217.9|7231.5|7221.6|7222.6|7214.9|6
1647842400000|2022-03-21 06:00:00|7223.6|7217.6|7215.4|7209.4|7226.1|7220.1|7214|7208|45
1647842700000|2022-03-21 06:05:00|7215.1|7209.1|7215.3|7209.3|7217.6|7211.6|7214.4|7208.4|24
1647843000000|2022-03-21 06:10:00|7215.8|7209.8|7216|7210|7220.5|7213.6|7215.4|7209.4|9
1647843300000|2022-03-21 06:15:00|7215.1|7209.1|7216.6|7210.6|7217.4|7211.4|7213.4|7207.4|8
1647843600000|2022-03-21 06:20:00|7216.1|7210.1|7216.7|7210.7|7218.7|7212.7|7214.2|7208.2|6
1647843900000|2022-03-21 06:25:00|7215.8|7209.8|7211.7|7205.7|7215.8|7209.8|7210.5|7204.5|13
1647844200000|2022-03-21 06:30:00|7212|7206|7214|7208|7214.9|7208.9|7208.2|7202.2|17
1647844500000|2022-03-21 06:35:00|7214.3|7208.3|7215.3|7209.3|7218|7211.3|7212.7|7206.7|3
1647844800000|2022-03-21 06:40:00|7214.8|7208.8|7215|7209|7215.6|7209.6|7211.5|7205.5|10
1647845100000|2022-03-21 06:45:00|7215.2|7209.2|7216.6|7210.6|7218.9|7212.9|7214.8|7208|6
1647845400000|2022-03-21 06:50:00|7216.1|7210.1|7223.4|7217.4|7224.8|7218.8|7216.1|7209.4|10
1647845700000|2022-03-21 06:55:00|7223.7|7217.7|7213.8|7207.8|7225.1|7219.1|7212.8|7206.8|16
1647846000000|2022-03-21 07:00:00|7213.5|7207.5|7211.5|7205.5|7214.7|7208.7|7207.9|7201.9|9
1647846300000|2022-03-21 07:05:00|7212|7206|7236|7230|7236.7|7230.7|7211.2|7203.2|41
1647846600000|2022-03-21 07:10:00|7239|7233|7244|7238|7245.8|7239.8|7237.3|7231.3|15
1647846900000|2022-03-21 07:15:00|7243.8|7237.8|7237.6|7231.6|7244.3|7238.3|7237.6|7231.6|11
1647847200000|2022-03-21 07:20:00|7240|7234|7245.7|7239.7|7246.3|7240.3|7238.6|7232.3|9
1647847500000|2022-03-21 07:25:00|7245.5|7239.5|7245|7239|7246|7240|7238.2|7232.2|3
1647847800000|2022-03-21 07:30:00|7244.5|7238.5|7243.4|7233.4|7244.5|7238.5|7241.9|7233.4|2
1647848100000|2022-03-21 07:35:00|7241.9|7235.9|7250.9|7244.9|7250.9|7244.9|7241.9|7233.4|4
1647848400000|2022-03-21 07:40:00|7250.7|7244.7|7246.4|7240.4|7252.3|7246.3|7243.5|7237.5|6
1647848700000|2022-03-21 07:45:00|7245.2|7239.2|7236.9|7230.9|7245.2|7239.2|7235|7229|35
1647849000000|2022-03-21 07:50:00|7237|7231|7236.4|7230.4|7237.2|7231.2|7233.2|7227.2|28
1647849300000|2022-03-21 07:55:00|7236.3|7230.3|7236.3|7230.3|7237.1|7231.1|7234.8|7228.8|10
1647849600000|2022-03-21 08:00:00|7236.8|7230.8|7256.2|7250.2|7257.8|7251.8|7236.6|7230.6|56
1647849900000|2022-03-21 08:05:00|7256.5|7250.5|7265.6|7259.6|7266.8|7260.8|7256.5|7250.5|21
1647850200000|2022-03-21 08:10:00|7265.8|7259.8|7265.5|7259.5|7271.3|7265.3|7265|7256.9|15
1647850500000|2022-03-21 08:15:00|7265.3|7259.3|7277.7|7271.7|7277.7|7271.7|7265.3|7259.3|29
1647850800000|2022-03-21 08:20:00|7278.2|7272.2|7278.7|7272.7|7280.7|7274.7|7273.7|7267.7|27
1647851100000|2022-03-21 08:25:00|7279.7|7273.7|7286.1|7280.1|7287.1|7281.1|7279.6|7273.6|33
1647851400000|2022-03-21 08:30:00|7285.6|7279.6|7283.1|7277.1|7286.3|7280.3|7278|7272|22
1647851700000|2022-03-21 08:35:00|7283.6|7277.6|7289.5|7283.5|7290.3|7284.3|7281.2|7275.2|68
1647852000000|2022-03-21 08:40:00|7289.2|7283.2|7280.7|7274.7|7291.6|7284.8|7280.7|7274.7|31
1647852300000|2022-03-21 08:45:00|7280.9|7274.9|7277.6|7271.6|7283.2|7276.4|7276.9|7270.9|18
1647852600000|2022-03-21 08:50:00|7277.4|7271.4|7282.7|7276.7|7285.5|7279.5|7277.4|7271.4|17
1647852900000|2022-03-21 08:55:00|7283|7277|7288.3|7282.3|7288.5|7282.5|7282.7|7276.7|5
1647853200000|2022-03-21 09:00:00|7287.9|7281.9|7292|7286|7295.7|7289.7|7286|7280|117
1647853500000|2022-03-21 09:05:00|7292.3|7286.3|7296.8|7290.8|7298.1|7292.1|7291|7285|21
1647853800000|2022-03-21 09:10:00|7296.6|7290.6|7296.4|7290.4|7297.2|7291.2|7289.7|7283.2|29
1647854100000|2022-03-21 09:15:00|7296.6|7290.6|7295|7289|7297.9|7291.9|7291.8|7285.8|29
1647854400000|2022-03-21 09:20:00|7294.7|7288.7|7293.4|7287.4|7295.3|7289.3|7288.7|7282.7|16
1647854700000|2022-03-21 09:25:00|7293.2|7287.2|7288.8|7282.8|7295.4|7289.4|7287.8|7281.8|29
1647855000000|2022-03-21 09:30:00|7289.1|7283.1|7281.7|7275.7|7291.3|7285.3|7280.8|7274.8|17
1647855300000|2022-03-21 09:35:00|7281|7275|7280.9|7274.9|7285.3|7279.3|7279.4|7273.3|20
1647855600000|2022-03-21 09:40:00|7280.7|7274.7|7281.6|7275.6|7293.2|7284.7|7280.7|7274.7|52
1647855900000|2022-03-21 09:45:00|7281.3|7275.3|7274.7|7268.7|7281.3|7275.3|7272.4|7266.4|23
1647856200000|2022-03-21 09:50:00|7274.4|7268.4|7275.3|7269.3|7275.3|7269.3|7270.8|7264.8|38
1647856500000|2022-03-21 09:55:00|7275|7269|7275.5|7269.5|7276|7270|7273.9|7267.9|14
1647856800000|2022-03-21 10:00:00|7275.8|7269.8|7276.3|7270.3|7276.8|7270.8|7271.2|7264.4|23
1647857100000|2022-03-21 10:05:00|7276.9|7270.9|7282.6|7276.6|7282.6|7276.6|7276.9|7270.9|22
1647857400000|2022-03-21 10:10:00|7284.2|7278.2|7283.7|7277.7|7286.8|7280.8|7282.8|7276.8|18
1647857700000|2022-03-21 10:15:00|7284.2|7278.2|7283.4|7277.4|7285.9|7279.9|7280.7|7274.7|23
1647858000000|2022-03-21 10:20:00|7285.7|7275.7|7281.6|7275.6|7285.7|7278.8|7281.3|7275.3|9
1647858300000|2022-03-21 10:25:00|7281.3|7275.3|7276.3|7270.3|7282.8|7276.8|7273.4|7267.4|41
1647858600000|2022-03-21 10:30:00|7276.1|7270.1|7271.2|7265.2|7276.3|7270.3|7268.6|7262.6|5
1647858900000|2022-03-21 10:35:00|7269.3|7263.3|7280.4|7274.4|7282.2|7276.2|7269.3|7263.3|19
1647859200000|2022-03-21 10:40:00|7280.1|7274.1|7280.8|7274.8|7283.8|7277.8|7277.3|7271.3|12
1647859500000|2022-03-21 10:45:00|7281.3|7275.3|7281.9|7275.9|7284.3|7278.3|7279.2|7273.2|22
1647859800000|2022-03-21 10:50:00|7281.7|7275.7|7279.7|7273.7|7281.7|7275.7|7273.5|7267.5|13
1647860100000|2022-03-21 10:55:00|7280.3|7274.3|7285.2|7279.2|7285.8|7279.8|7279.3|7273.3|17
1647860400000|2022-03-21 11:00:00|7286.7|7280.7|7288.1|7282.1|7294|7288|7285.3|7279.3|29
1647860700000|2022-03-21 11:05:00|7288.4|7282.4|7292.5|7286.5|7293.8|7287.8|7287.7|7281.7|20
1647861000000|2022-03-21 11:10:00|7292.8|7286.8|7288.9|7282.9|7294.6|7288.6|7288.9|7282.9|48
1647861300000|2022-03-21 11:15:00|7289.1|7283.1|7275|7269|7291.3|7285.3|7274.7|7268.7|31
1647861600000|2022-03-21 11:20:00|7275.2|7269.2|7278.5|7272.5|7282.5|7276.5|7274.1|7268.1|20
1647861900000|2022-03-21 11:25:00|7278.8|7272.8|7284.5|7278.5|7284.8|7278.8|7277.7|7271.7|14
1647862200000|2022-03-21 11:30:00|7284.3|7278.3|7283.9|7277.9|7284.4|7278.4|7275.9|7269.9|37
1647862500000|2022-03-21 11:35:00|7283.6|7277.6|7285.3|7275.3|7285.4|7279.4|7278.8|7272.5|28
1647862800000|2022-03-21 11:40:00|7284.8|7274.8|7278.1|7272.1|7285.5|7276.3|7275.3|7269.3|14
1647863100000|2022-03-21 11:45:00|7277.8|7271.8|7275.1|7269.1|7280.1|7274.1|7274.1|7268.1|14
1647863400000|2022-03-21 11:50:00|7274.1|7268.1|7265.6|7259.6|7275.2|7269.2|7265.6|7259.6|30
1647863700000|2022-03-21 11:55:00|7265.2|7259.2|7259.1|7253.1|7268.9|7262.9|7257.6|7248.1|25
1647864000000|2022-03-21 12:00:00|7258.9|7252.9|7252.3|7246.3|7261.9|7255.9|7250.3|7244.3|44
1647864300000|2022-03-21 12:05:00|7252|7246|7251|7245|7256.1|7250.1|7249.5|7243.1|20
1647864600000|2022-03-21 12:10:00|7251.6|7245.6|7249.1|7243.1|7252|7246|7247.3|7241.3|28
1647864900000|2022-03-21 12:15:00|7249.6|7243.6|7253.9|7247.9|7259.7|7253.7|7249.6|7243.6|36
1647865200000|2022-03-21 12:20:00|7254.2|7248.2|7243.4|7237.4|7254.4|7248.4|7242.6|7236.6|37
1647865500000|2022-03-21 12:25:00|7243.1|7237.1|7244.6|7238.6|7251.1|7242.2|7238.7|7232.7|57
1647865800000|2022-03-21 12:30:00|7244.3|7238.3|7222.9|7216.9|7245.7|7239.7|7222.9|7216.9|65
1647866100000|2022-03-21 12:35:00|7223.2|7217.2|7225|7219|7232.9|7226.9|7222.7|7216.7|42
1647866400000|2022-03-21 12:40:00|7225.4|7219.4|7219.7|7213.7|7226.1|7220.1|7217.3|7211.3|45
1647869400000|2022-03-21 13:30:00|7221.8|7215.8|7272.1|7266.1|7286.1|7280.1|7221.8|7215.8|954
1647869700000|2022-03-21 13:35:00|7272.6|7266.6|7279.4|7273.4|7294|7288|7272.6|7266.6|564
1647870000000|2022-03-21 13:40:00|7278.8|7272.8|7312.4|7306.4|7314.8|7308.8|7278.8|7272.8|491
1647870300000|2022-03-21 13:45:00|7313|7307|7312.6|7306.6|7317.8|7311.8|7294.3|7288.3|430
1647870600000|2022-03-21 13:50:00|7311.8|7305.8|7307.7|7301.7|7318.4|7312.4|7294.7|7288.7|325
1647870900000|2022-03-21 13:55:00|7308.2|7302.2|7311|7305|7316.3|7310.3|7304.2|7298.2|273
1647871200000|2022-03-21 14:00:00|7311.5|7305.5|7309.5|7303.5|7336.2|7330.2|7306.2|7300.2|448
1647871500000|2022-03-21 14:05:00|7314.2|7308.2|7314.1|7308.1|7331.1|7325.1|7309.2|7303.2|193
1647871800000|2022-03-21 14:10:00|7314.7|7308.7|7319.8|7313.8|7331.6|7325.6|7311.1|7305.1|269
1647872100000|2022-03-21 14:15:00|7318.8|7312.8|7307.6|7301.6|7324.6|7318.6|7305.8|7299.8|162
1647872400000|2022-03-21 14:20:00|7307.4|7301.4|7300.5|7294.5|7320.9|7314.9|7300.3|7294.3|222
1647872700000|2022-03-21 14:25:00|7301|7295|7305.7|7299.7|7318.8|7312.8|7301|7295|193
1647873000000|2022-03-21 14:30:00|7305.8|7299.8|7314.8|7308.8|7319.5|7313.5|7304.3|7298.3|245
1647873300000|2022-03-21 14:35:00|7314.5|7308.5|7304.3|7298.3|7320.4|7314.4|7304.3|7298.3|104
1647873600000|2022-03-21 14:40:00|7305.9|7299.9|7294.8|7288.8|7310.4|7304.4|7293|7287|158
1647873900000|2022-03-21 14:45:00|7294.4|7288.4|7298.5|7292.5|7308.4|7302.4|7294.4|7288.4|151
1647874200000|2022-03-21 14:50:00|7298.8|7292.8|7284.6|7278.6|7299|7293|7282.9|7276.9|283
1647874500000|2022-03-21 14:55:00|7285.7|7279.7|7288.5|7282.5|7289.4|7283.4|7281.2|7275.2|252
1647874800000|2022-03-21 15:00:00|7288.2|7282.2|7312.1|7306.1|7314.8|7308.2|7279.4|7273.4|473
1647875100000|2022-03-21 15:05:00|7312.7|7306.7|7304.6|7298.6|7313.2|7307.2|7301.2|7295.2|163
1647875400000|2022-03-21 15:10:00|7304.8|7298.8|7302.5|7296.5|7305.1|7299.1|7299.1|7293.1|99
1647875700000|2022-03-21 15:15:00|7303.5|7297.5|7287.2|7281.2|7308.5|7302.5|7275.2|7269.2|227
1647876000000|2022-03-21 15:20:00|7288.3|7282.3|7299.4|7293.4|7307.7|7301.7|7287.6|7281.6|211
1647876300000|2022-03-21 15:25:00|7298.8|7292.8|7286.8|7280.8|7304.2|7298.2|7281.2|7275.2|104
1647876600000|2022-03-21 15:30:00|7286.6|7280.6|7287.2|7281.2|7297.3|7291.3|7283.1|7277.1|108
1647876900000|2022-03-21 15:35:00|7287|7281|7291.5|7285.5|7291.8|7285.8|7277.6|7271.6|160
1647877200000|2022-03-21 15:40:00|7291.3|7285.3|7307.8|7301.8|7308.1|7302.1|7291.3|7285.3|80
1647877500000|2022-03-21 15:45:00|7307.5|7301.5|7310.5|7304.5|7311.6|7305.6|7298.1|7292.1|80
1647877800000|2022-03-21 15:50:00|7311.1|7305.1|7303.4|7297.4|7315.2|7309.2|7298.5|7292.5|137
1647878100000|2022-03-21 15:55:00|7303.8|7297.8|7314.4|7308.4|7316.2|7310.2|7296.6|7290.6|168
1647878400000|2022-03-21 16:00:00|7314.6|7308.6|7312.4|7306.4|7318|7312|7306.3|7300.3|91
1647878700000|2022-03-21 16:05:00|7312.9|7306.9|7303.8|7297.8|7313.9|7307.9|7302.5|7296.5|78
1647879000000|2022-03-21 16:10:00|7303.4|7297.4|7289.1|7283.1|7305.6|7299.6|7288.5|7282.5|110
1647879300000|2022-03-21 16:15:00|7288.9|7282.9|7301|7295|7310.7|7304.7|7287.9|7281.9|111
1647879600000|2022-03-21 16:20:00|7299.1|7293.1|7302.8|7296.8|7305.3|7299.3|7297.1|7291.1|102
1647879900000|2022-03-21 16:25:00|7303|7297|7306.2|7300.2|7309.6|7303.6|7298.6|7292.6|106
1647880200000|2022-03-21 16:30:00|7305.1|7299.1|7307.5|7301.5|7314.8|7308.8|7301|7295|177
1647880500000|2022-03-21 16:35:00|7307.2|7301.2|7305.2|7299.2|7313.2|7307.2|7304.2|7298.2|98
1647880800000|2022-03-21 16:40:00|7304.9|7298.9|7299.2|7293.2|7306|7300|7299|7293|79
1647881100000|2022-03-21 16:45:00|7298.9|7292.9|7286|7280|7302.8|7296.8|7283.8|7277.8|280
1647881400000|2022-03-21 16:50:00|7285.8|7279.8|7285.7|7279.7|7292.2|7286.2|7282.8|7276.8|234
1647881700000|2022-03-21 16:55:00|7285.9|7279.9|7285.2|7279.2|7290.3|7284.3|7279.3|7273.3|137
1647882000000|2022-03-21 17:00:00|7283.5|7277.5|7284.2|7278.2|7289.8|7283.8|7281.3|7275.3|72
1647882300000|2022-03-21 17:05:00|7284.5|7278.5|7280.7|7274.7|7287.8|7281.8|7278.7|7272.7|118
1647882600000|2022-03-21 17:10:00|7280.4|7274.4|7277.9|7271.9|7284|7278|7275.5|7269.5|103
1647882900000|2022-03-21 17:15:00|7276.5|7270.5|7281.5|7275.5|7283.3|7277.3|7271.8|7265.8|212
1647883200000|2022-03-21 17:20:00|7281|7275|7276.6|7270.6|7281.5|7275.5|7274.7|7268.7|79
1647883500000|2022-03-21 17:25:00|7276.9|7270.9|7279.7|7273.7|7281.9|7275.9|7274.8|7268.8|81
1647883800000|2022-03-21 17:30:00|7280|7274|7287.1|7281.1|7290.6|7284.6|7279.2|7273.2|217
1647884100000|2022-03-21 17:35:00|7287.3|7281.3|7280.8|7274.8|7291.8|7285.8|7280.3|7274.3|123
1647884400000|2022-03-21 17:40:00|7279.8|7273.8|7275.9|7269.9|7281.5|7275.5|7275.9|7269.9|132
1647884700000|2022-03-21 17:45:00|7276.6|7270.6|7287.1|7281.1|7289.9|7283.9|7275.6|7269.6|168
1647885000000|2022-03-21 17:50:00|7286.9|7280.9|7288.2|7282.2|7293.8|7287.8|7281|7275|173
1647885300000|2022-03-21 17:55:00|7288.4|7282.4|7292.7|7286.7|7294.8|7288.8|7287.9|7281.9|173
1647885600000|2022-03-21 18:00:00|7293.5|7287.5|7288.3|7282.3|7302.3|7296.3|7285.3|7279.3|266
1647885900000|2022-03-21 18:05:00|7288.6|7282.6|7283.7|7277.7|7292.6|7286.6|7281.4|7275.4|234
1647886200000|2022-03-21 18:10:00|7283.5|7277.5|7260.8|7254.8|7284.7|7278.7|7258.6|7252.6|910
1647886500000|2022-03-21 18:15:00|7261.3|7255.3|7262.6|7256.6|7272.9|7266.9|7258.4|7252.4|384
1647907200000|2022-03-22 00:00:00|7279.3|7273.3|7296|7281|7302.9|7294.5|7268.5|7260.2|114
1647907500000|2022-03-22 00:05:00|7296.2|7281.2|7295.8|7280.8|7307.5|7295.6|7287.6|7279.2|16
1647907800000|2022-03-22 00:10:00|7296.9|7281.9|7299.2|7289.2|7300.4|7290.7|7293.4|7281.9|5
1647908100000|2022-03-22 00:15:00|7298.8|7288.8|7289.5|7283.5|7299.2|7291.5|7288.4|7282.4|25
1647908400000|2022-03-22 00:20:00|7289.2|7283.2|7296.7|7290.7|7298.4|7290.7|7283.8|7277.5|25
1647908700000|2022-03-22 00:25:00|7296.4|7290.4|7293.3|7287.3|7296.7|7290.7|7292.2|7284.7|5
1647909000000|2022-03-22 00:30:00|7292.3|7286.3|7275.3|7265.3|7293.9|7286.5|7274.4|7265.3|35
1647909300000|2022-03-22 00:35:00|7274.6|7264.6|7278.6|7263.6|7280.6|7271.2|7269.2|7260.8|15
1647909600000|2022-03-22 00:40:00|7276.9|7261.9|7271.5|7261.5|7276.9|7265.5|7266.3|7257.3|11
1647909900000|2022-03-22 00:45:00|7273.7|7258.7|7270.3|7260.3|7273.7|7261|7270.3|7257.9|1
1647910200000|2022-03-22 00:50:00|7265.8|7259.8|7265.2|7259.2|7268.7|7261.3|7265.2|7258.7|4
1647910500000|2022-03-22 00:55:00|7265|7259|7274.3|7268.3|7275.8|7269.8|7264|7258|22
1647910800000|2022-03-22 01:00:00|7274.5|7268.5|7285|7279|7289|7281.6|7274.5|7268.5|56
1647911100000|2022-03-22 01:05:00|7285.3|7279.3|7297.1|7291.1|7300|7294|7285.3|7279.3|53
1647911400000|2022-03-22 01:10:00|7298.3|7292.3|7319.4|7313.4|7319.4|7313.4|7297.4|7291.4|109
1647911700000|2022-03-22 01:15:00|7319.1|7313.1|7317|7311|7319.6|7313.6|7314.9|7308.9|41
1647912000000|2022-03-22 01:20:00|7317.3|7311.3|7328.9|7322.9|7331.1|7325.1|7316.5|7310.5|37
1647912300000|2022-03-22 01:25:00|7328.6|7322.6|7322|7316|7329.5|7323.5|7320.7|7314.7|7
1647912600000|2022-03-22 01:30:00|7321.7|7315.7|7321.3|7315.3|7323.4|7317.4|7316.8|7310.8|9
1647912900000|2022-03-22 01:35:00|7321.6|7315.6|7323|7317|7325.4|7319.4|7320.5|7314.5|11
1647913200000|2022-03-22 01:40:00|7322.8|7316.8|7327.6|7321.6|7330|7324|7318.6|7312.6|26
1647913500000|2022-03-22 01:45:00|7329.5|7323.5|7323.5|7317.5|7329.5|7323.5|7321.9|7315.9|6
1647913800000|2022-03-22 01:50:00|7323.1|7317.1|7328|7322|7333.3|7327.3|7323.1|7317.1|29
1647914100000|2022-03-22 01:55:00|7327.4|7321.4|7332|7326|7333.8|7327.8|7326.8|7318.8|13
1647914400000|2022-03-22 02:00:00|7331.1|7325.1|7335|7329|7337|7331|7329.1|7322.9|68
1647914700000|2022-03-22 02:05:00|7334.4|7328.4|7333.2|7327.2|7337.3|7331.3|7329.5|7323.5|42
1647915000000|2022-03-22 02:10:00|7332.7|7326.7|7335|7329|7335|7329|7327.9|7321.9|11
1647915300000|2022-03-22 02:15:00|7334.7|7328.7|7329.3|7323.3|7336.8|7330.8|7329.3|7323.3|35
1647915600000|2022-03-22 02:20:00|7329|7323|7327.2|7321.2|7333.7|7327.7|7325.6|7319.6|22
1647915900000|2022-03-22 02:25:00|7327.5|7321.5|7331.8|7325.8|7331.8|7325.8|7327.5|7321.5|23
1647916200000|2022-03-22 02:30:00|7332.3|7326.3|7331.9|7325.9|7335.2|7329.2|7329.3|7322.6|27
1647916500000|2022-03-22 02:35:00|7331.4|7325.4|7320.9|7314.9|7332|7325.4|7320.9|7314.9|5
1647916800000|2022-03-22 02:40:00|7321.9|7315.9|7317.1|7311.1|7321.9|7315.9|7313.4|7307.4|28
1647917100000|2022-03-22 02:45:00|7317.6|7311.6|7322.1|7316.1|7322.1|7316.1|7313.8|7307.8|17
1647917400000|2022-03-22 02:50:00|7321.1|7315.1|7322.8|7316.8|7322.8|7316.8|7316.6|7310.6|25
1647917700000|2022-03-22 02:55:00|7322.6|7316.6|7331.6|7325.6|7333.8|7327.8|7322.1|7316.1|23
1647918000000|2022-03-22 03:00:00|7331.8|7325.8|7320|7314|7334|7328|7319|7310.3|25
1647918300000|2022-03-22 03:05:00|7319.8|7313.8|7318|7312|7325.6|7319.6|7317.7|7309.9|11
1647918600000|2022-03-22 03:10:00|7323.3|7313.3|7319.3|7313.3|7327.1|7321.1|7316.5|7310.5|3
1647918900000|2022-03-22 03:15:00|7319|7313|7322.3|7316.3|7325.1|7318.1|7316.8|7310.8|12
1647919200000|2022-03-22 03:20:00|7323.3|7317.3|7329.3|7319.3|7329.3|7320.2|7319.9|7313.9|2
1647919500000|2022-03-22 03:25:00|7327.6|7321.6|7335.7|7325.7|7335.7|7328.3|7327.6|7319.9|3
1647919800000|2022-03-22 03:30:00|7335.1|7325.1|7329.9|7323.9|7335.1|7325.1|7325.2|7319.1|10
1647920100000|2022-03-22 03:35:00|7328.9|7322.9|7323.2|7317.2|7329.7|7322.9|7322.8|7316.8|12
1647920400000|2022-03-22 03:40:00|7323.6|7317.6|7329.3|7323.3|7329.3|7323.3|7323.4|7317.4|10
1647920700000|2022-03-22 03:45:00|7330.3|7324.3|7327.8|7321.8|7334.3|7328.3|7324.6|7318.6|19
1647921000000|2022-03-22 03:50:00|7327.6|7321.6|7334.1|7328.1|7334.2|7328.2|7327.3|7321.3|4
1647921300000|2022-03-22 03:55:00|7333.7|7327.7|7327.4|7321.4|7334.2|7328.2|7327.4|7321.4|12
1647921600000|2022-03-22 04:00:00|7327.7|7321.7|7328.1|7322.1|7330.1|7324.1|7325.2|7319.2|4
1647921900000|2022-03-22 04:05:00|7327.9|7321.9|7326.8|7320.8|7328.6|7322.6|7325.8|7319.8|2
1647922200000|2022-03-22 04:10:00|7326.1|7320.1|7329.8|7323.8|7330.8|7324.8|7326.1|7320.1|3
1647922500000|2022-03-22 04:15:00|7329.6|7323.6|7330.4|7324.4|7330.4|7324.4|7327.8|7321.8|0
1647922800000|2022-03-22 04:20:00|7330.9|7324.9|7329.8|7323.8|7330.9|7324.9|7328.7|7322.7|4
1647923100000|2022-03-22 04:25:00|7330.6|7324.6|7328.8|7322.8|7332.7|7326.7|7328.8|7322.8|3
1647923400000|2022-03-22 04:30:00|7329.1|7323.1|7333.6|7327.6|7334.9|7328.9|7329.1|7323.1|7
1647923700000|2022-03-22 04:35:00|7334.8|7328.8|7336.3|7326.3|7337.3|7331.3|7333.3|7326.3|24
1647924000000|2022-03-22 04:40:00|7336.6|7326.6|7333.8|7327.8|7337.1|7329.8|7333.3|7326.6|2
1647924300000|2022-03-22 04:45:00|7334|7328|7333.2|7327.2|7334.6|7328.6|7332.1|7326.1|2
1647924600000|2022-03-22 04:50:00|7333.5|7327.5|7336.6|7326.6|7337.1|7329.3|7332.7|7326|0
1647924900000|2022-03-22 04:55:00|7334.9|7328.9|7336.4|7326.4|7336.4|7329.3|7334.9|7325.6|1
1647925200000|2022-03-22 05:00:00|7335.9|7325.9|7329.5|7323.5|7336.4|7328.1|7329.3|7321.5|12
1647925500000|2022-03-22 05:05:00|7329.3|7323.3|7329.5|7323.5|7331.5|7324.8|7327.2|7321.2|6
1647925800000|2022-03-22 05:10:00|7329.3|7323.3|7325.7|7319.7|7329.8|7323.8|7325|7319|7
1647926100000|2022-03-22 05:15:00|7325|7319|7330.6|7324.6|7334.8|7325.9|7323.7|7317.7|8
1647926400000|2022-03-22 05:20:00|7330.8|7324.8|7333.5|7323.5|7336.9|7326.1|7326.7|7319.5|6
1647926700000|2022-03-22 05:25:00|7331|7325|7331.4|7325.4|7332.7|7326.7|7330.1|7324.1|1
1647927000000|2022-03-22 05:30:00|7330.9|7324.9|7337|7331|7338.1|7332.1|7330.9|7324.9|76
1647927300000|2022-03-22 05:35:00|7337.5|7331.5|7340.2|7334.2|7342.6|7336.6|7337.2|7331.2|58
1647927600000|2022-03-22 05:40:00|7339.9|7333.9|7336.7|7330.7|7342.4|7336.4|7335.5|7329.5|17
1647927900000|2022-03-22 05:45:00|7337.3|7331.3|7339.2|7333.2|7339.2|7333.2|7328.2|7322.2|14
1647928200000|2022-03-22 05:50:00|7339.9|7333.9|7338.2|7332.2|7343.5|7337.5|7336.5|7330.5|27
1647928500000|2022-03-22 05:55:00|7337.7|7331.7|7339.1|7333.1|7342.4|7336.4|7335.6|7329.6|18
1647928800000|2022-03-22 06:00:00|7338.8|7332.8|7335.4|7329.4|7342.8|7336.8|7335.4|7329.4|50
1647929100000|2022-03-22 06:05:00|7334.9|7328.9|7329.6|7323.6|7336.6|7330.6|7327.8|7321.8|8
1647929400000|2022-03-22 06:10:00|7330.9|7324.9|7332.2|7322.2|7335.2|7326.9|7328.6|7322.2|3
1647929700000|2022-03-22 06:15:00|7330.5|7324.5|7332.8|7322.8|7333.3|7326.3|7329|7320|5
1647930000000|2022-03-22 06:20:00|7330.6|7324.6|7332|7322|7332.8|7325.5|7328.7|7320.5|4
1647930300000|2022-03-22 06:25:00|7329.7|7323.7|7327.8|7321.8|7331.1|7323.7|7327|7320.7|0
1647930600000|2022-03-22 06:30:00|7328.1|7322.1|7320|7314|7330.2|7324.2|7319.5|7313.3|19
1647930900000|2022-03-22 06:35:00|7319|7313|7330.3|7324.3|7331|7324.3|7316.5|7310.5|8
1647931200000|2022-03-22 06:40:00|7333|7323|7330.1|7324.1|7333.2|7325.5|7329.3|7323|2
1647931500000|2022-03-22 06:45:00|7329.8|7323.8|7323.3|7317.3|7332.4|7326.2|7323.3|7317.3|12
1647931800000|2022-03-22 06:50:00|7322.8|7316.8|7329.7|7319.7|7329.7|7320.7|7322.8|7316.4|1
1647932100000|2022-03-22 06:55:00|7329.9|7319.9|7323.7|7317.7|7329.9|7322.4|7322.7|7316.4|5
1647932400000|2022-03-22 07:00:00|7323.5|7317.5|7319.4|7309.4|7324|7318|7317.8|7308.8|14
1647932700000|2022-03-22 07:05:00|7319.2|7309.2|7312.9|7306.9|7320.5|7312.6|7312.9|7303.5|28
1647933000000|2022-03-22 07:10:00|7312.6|7306.6|7310.4|7304.4|7317.1|7311.1|7309.7|7303.7|41
1647933300000|2022-03-22 07:15:00|7310.7|7304.7|7310.8|7304.8|7312.1|7306.1|7309.6|7303.6|29
1647933600000|2022-03-22 07:20:00|7311.1|7305.1|7320.2|7314.2|7320.2|7314.2|7310.3|7304.3|16
1647933900000|2022-03-22 07:25:00|7321.7|7311.7|7309.5|7303.5|7321.7|7311.7|7309.5|7303.5|49
1647934200000|2022-03-22 07:30:00|7310|7304|7312.4|7306.4|7313.4|7307.4|7308.8|7302.8|24
1647934500000|2022-03-22 07:35:00|7312.9|7306.9|7315.8|7309.8|7317.5|7311.5|7310.9|7304.9|33
1647934800000|2022-03-22 07:40:00|7316.3|7310.3|7320.4|7314.4|7321.4|7315.4|7316.3|7309.6|14
1647935100000|2022-03-22 07:45:00|7320.1|7314.1|7325.1|7319.1|7333.3|7325.5|7314.6|7308.6|29
1647935400000|2022-03-22 07:50:00|7324.6|7318.6|7326.8|7320.8|7333.3|7323.7|7322.4|7316.4|31
1647935700000|2022-03-22 07:55:00|7328.5|7318.5|7323.2|7317.2|7329|7323|7323.2|7317.2|15
1647936000000|2022-03-22 08:00:00|7322.6|7316.6|7324.8|7318.8|7332.2|7326|7320.4|7314.4|59
1647936300000|2022-03-22 08:05:00|7324.4|7318.4|7319.2|7313.2|7324.4|7318.4|7317.9|7311.9|61
1647936600000|2022-03-22 08:10:00|7319.5|7313.5|7301.4|7295.4|7319.5|7313.5|7293.4|7287.3|137
1647936900000|2022-03-22 08:15:00|7301.1|7295.1|7300.7|7294.7|7308.9|7302.9|7299.6|7293.5|23
1647937200000|2022-03-22 08:20:00|7300.9|7294.9|7295.8|7289.8|7317.4|7311.4|7294.5|7288.5|64
1647937500000|2022-03-22 08:25:00|7298.3|7288.3|7301.1|7286.1|7305.8|7299.3|7294.9|7286.1|30
1647937800000|2022-03-22 08:30:00|7301.3|7286.3|7295.4|7289.4|7306.5|7300.5|7294.4|7286.3|14
1647938100000|2022-03-22 08:35:00|7294.7|7288.7|7300|7294|7304.8|7295.7|7294.7|7288.7|32
1647938400000|2022-03-22 08:40:00|7299.7|7293.7|7289.8|7283.8|7302.2|7293.7|7289.8|7283.8|15
1647938700000|2022-03-22 08:45:00|7289.3|7283.3|7296.7|7290.7|7298.7|7292.7|7287.4|7280.7|20
1647939000000|2022-03-22 08:50:00|7296.4|7290.4|7284.9|7278.9|7298.5|7292.5|7277|7271|45
1647939300000|2022-03-22 08:55:00|7285.1|7279.1|7286.7|7276.7|7288.3|7279.1|7280|7272.2|11
1647939600000|2022-03-22 09:00:00|7289.9|7274.9|7294.4|7288.4|7296.3|7288.4|7279.6|7273.6|24
1647939900000|2022-03-22 09:05:00|7294.1|7288.1|7274.3|7268.3|7301.6|7295.6|7268.7|7262.7|62
1647940200000|2022-03-22 09:10:00|7273.5|7267.5|7280|7274|7288.9|7280.6|7270.1|7264.1|32
1647940500000|2022-03-22 09:15:00|7281.4|7271.4|7288.5|7282.5|7288.5|7282.5|7274.2|7265.8|31
1647940800000|2022-03-22 09:20:00|7288.7|7282.7|7291.6|7281.6|7298.8|7290.3|7282.8|7275.4|30
1647941100000|2022-03-22 09:25:00|7291.2|7281.2|7292.5|7286.5|7300.4|7294.4|7286.8|7277.5|45
1647941400000|2022-03-22 09:30:00|7291.9|7285.9|7300|7285|7300.9|7294.2|7290|7284|16
1647941700000|2022-03-22 09:35:00|7299.6|7284.6|7295.8|7289.8|7300.8|7291.8|7285.7|7279.7|8
1647942000000|2022-03-22 09:40:00|7301.5|7291.5|7295.7|7289.7|7303.7|7297.7|7286.5|7279|67
1647942300000|2022-03-22 09:45:00|7295.2|7289.2|7303.7|7297.7|7303.7|7297.7|7291.1|7285.1|24
1647942600000|2022-03-22 09:50:00|7306|7296|7306.1|7300.1|7308.1|7300.7|7297.9|7291.9|8
1647942900000|2022-03-22 09:55:00|7305.8|7299.8|7314.7|7308.7|7319.5|7313.5|7304.2|7298.2|31
1647943200000|2022-03-22 10:00:00|7311.4|7305.4|7317.6|7307.6|7317.6|7311.5|7309.3|7302.9|24
1647943500000|2022-03-22 10:05:00|7313.9|7307.9|7325.1|7319.1|7333.7|7326.6|7313.9|7307.9|38
1647943800000|2022-03-22 10:10:00|7324.8|7318.8|7324.5|7318.5|7329.1|7323.1|7324|7318|26
1647944100000|2022-03-22 10:15:00|7324|7318|7331.1|7325.1|7334.7|7328.7|7321.7|7315.7|18
1647944400000|2022-03-22 10:20:00|7330.9|7324.9|7324.9|7318.9|7330.9|7324.9|7322.1|7316.1|11
1647944700000|2022-03-22 10:25:00|7324.1|7318.1|7322.9|7316.9|7328.2|7319.2|7318.9|7312.9|63
1647945000000|2022-03-22 10:30:00|7323.1|7317.1|7311.7|7305.7|7323.4|7317.4|7311.7|7305.7|45
1647945300000|2022-03-22 10:35:00|7310.9|7304.9|7309.9|7303.9|7312.4|7306.4|7309.3|7303.3|30
1647945600000|2022-03-22 10:40:00|7312.6|7306.6|7315.7|7309.7|7317.9|7311.5|7312.3|7306.3|25
1647945900000|2022-03-22 10:45:00|7315.9|7309.9|7316.2|7310.2|7317.7|7311.7|7315.2|7309.2|4
1647946200000|2022-03-22 10:50:00|7315.9|7309.9|7319.3|7304.3|7320.6|7309.9|7312.2|7304.1|6
1647946500000|2022-03-22 10:55:00|7318.9|7303.9|7318.2|7308.2|7321|7313.8|7313.7|7303.5|9
1647946800000|2022-03-22 11:00:00|7317.2|7311.2|7321.9|7315.9|7324.8|7318.8|7314.2|7308.2|12
1647947100000|2022-03-22 11:05:00|7322.7|7316.7|7321.1|7315.1|7323.5|7317.5|7318.1|7312.1|20
1647947400000|2022-03-22 11:10:00|7321.3|7315.3|7321.9|7315.9|7325.6|7319.6|7321.1|7315.1|13
1647947700000|2022-03-22 11:15:00|7323.5|7317.5|7327.7|7321.7|7335.5|7329.5|7323.5|7317.5|25
1647948000000|2022-03-22 11:20:00|7329|7323|7323.1|7317.1|7331.2|7325.2|7322.5|7316.5|9
1647948300000|2022-03-22 11:25:00|7322.8|7316.8|7334.5|7328.5|7336|7330|7321.9|7315|22
1647948600000|2022-03-22 11:30:00|7335.1|7329.1|7334.6|7328.6|7336.4|7330.4|7334.4|7328.4|36
1647948900000|2022-03-22 11:35:00|7334.9|7328.9|7336.1|7330.1|7340.6|7334.6|7332.9|7326.9|49
1647949200000|2022-03-22 11:40:00|7333.8|7327.8|7319|7313|7338.5|7329.3|7318.5|7309.2|43
1647949500000|2022-03-22 11:45:00|7320.5|7314.5|7319.9|7313.9|7323.8|7315.7|7318.6|7312.6|6
1647949800000|2022-03-22 11:50:00|7319.7|7313.7|7323.4|7313.4|7323.4|7315.1|7317.7|7311.7|7
1647950100000|2022-03-22 11:55:00|7323.1|7313.1|7320.7|7314.7|7323.6|7316.7|7320.1|7313|2
1647950400000|2022-03-22 12:00:00|7320.2|7314.2|7320.1|7314.1|7323.8|7317.8|7319.8|7313.8|37
1647950700000|2022-03-22 12:05:00|7321|7315|7328.7|7322.7|7330.2|7324.2|7321|7315|70
1647951000000|2022-03-22 12:10:00|7327.7|7321.7|7320.8|7314.8|7328.7|7322.7|7320.8|7314.8|19
1647951300000|2022-03-22 12:15:00|7320.4|7314.4|7326|7320|7327.2|7321.2|7319.4|7313.4|72
1647951600000|2022-03-22 12:20:00|7325.8|7319.8|7330.7|7324.7|7332|7326|7324.7|7318.7|34
1647951900000|2022-03-22 12:25:00|7330.4|7324.4|7326.4|7320.4|7341.1|7334.1|7325.6|7319.6|52
1647952200000|2022-03-22 12:30:00|7326.6|7320.6|7312.2|7306.2|7332|7326|7312.2|7306.2|72
1647952500000|2022-03-22 12:35:00|7310.3|7304.3|7317.9|7311.9|7319.7|7313.7|7308.1|7302.1|61
1647952800000|2022-03-22 12:40:00|7317.4|7311.4|7321.9|7315.9|7325.1|7319.1|7317.4|7311.4|61
1647955800000|2022-03-22 13:30:00|7317.7|7302.7|7249.1|7243.1|7319.2|7304.2|7237.6|7231.6|1298
1647956100000|2022-03-22 13:35:00|7245.6|7239.6|7251|7245|7265.2|7259.2|7238.1|7232.1|435
1647956400000|2022-03-22 13:40:00|7250.7|7244.7|7262.4|7256.4|7270.8|7264.8|7238.2|7232.2|431
1647956700000|2022-03-22 13:45:00|7262.9|7256.9|7253.5|7247.5|7273.5|7267.5|7250.8|7244.8|499
1647957000000|2022-03-22 13:50:00|7253.2|7247.2|7276|7270|7283.3|7277.3|7246|7240|222
1647957300000|2022-03-22 13:55:00|7274.2|7268.2|7291|7285|7299|7293|7272|7266|215
1647957600000|2022-03-22 14:00:00|7290.7|7284.7|7242.7|7236.7|7290.7|7284.7|7242.7|7236.7|311
1647957900000|2022-03-22 14:05:00|7243.2|7237.2|7257.5|7251.5|7269|7263|7234.1|7228.1|222
1647958200000|2022-03-22 14:10:00|7257.3|7251.3|7254|7248|7279.6|7273.6|7250.8|7244.8|252
1647958500000|2022-03-22 14:15:00|7253.7|7247.7|7278.8|7272.8|7280.8|7274.8|7252.3|7246.3|299
1647958800000|2022-03-22 14:20:00|7283.8|7277.8|7290.5|7284.5|7296.6|7290.6|7273.5|7267.5|226
1647959100000|2022-03-22 14:25:00|7287|7281|7294.7|7288.7|7298.6|7292.6|7277.5|7271.5|190
1647959400000|2022-03-22 14:30:00|7294.2|7288.2|7295.5|7289.5|7296.7|7290.7|7281.6|7275.6|344
1647959700000|2022-03-22 14:35:00|7294.7|7288.7|7299.1|7293.1|7311.1|7305.1|7292.6|7286.6|357
1647960000000|2022-03-22 14:40:00|7298.9|7292.9|7297.2|7291.2|7305.5|7299.5|7296.2|7290.2|170
1647960300000|2022-03-22 14:45:00|7296.8|7290.8|7289.5|7283.5|7309.5|7303.5|7289.5|7283.5|242
1647960600000|2022-03-22 14:50:00|7290.2|7284.2|7303.2|7297.2|7304.8|7298.8|7290.2|7284.2|163
1647960900000|2022-03-22 14:55:00|7302.5|7296.5|7332.9|7326.9|7334.1|7328.1|7300.8|7294.8|282
1647961200000|2022-03-22 15:00:00|7332.4|7326.4|7338.8|7332.8|7344.5|7338.5|7332.3|7326.3|433
1647961500000|2022-03-22 15:05:00|7339.3|7333.3|7331.6|7325.6|7339.3|7333.3|7326.8|7320.8|282
1647961800000|2022-03-22 15:10:00|7331.8|7325.8|7318.4|7312.4|7332.1|7326.1|7317.9|7311.9|151
1647962100000|2022-03-22 15:15:00|7318.2|7312.2|7330.4|7324.4|7334.5|7328.5|7317.9|7311.9|94
1647962400000|2022-03-22 15:20:00|7330.2|7324.2|7340.7|7334.7|7342.2|7336.2|7329.4|7323.4|247
1647962700000|2022-03-22 15:25:00|7340.9|7334.9|7352.1|7346.1|7352.1|7346.1|7336.2|7330.2|215
1647963000000|2022-03-22 15:30:00|7352.3|7346.3|7350.9|7344.9|7356.1|7350.1|7348.1|7342.1|222
1647963300000|2022-03-22 15:35:00|7351.4|7345.4|7377.4|7371.4|7380.3|7374.3|7350.3|7344.3|239
1647963600000|2022-03-22 15:40:00|7377.6|7371.6|7379.8|7373.8|7387|7381|7376.4|7370.4|452
1647963900000|2022-03-22 15:45:00|7380|7374|7370.8|7364.8|7381.5|7375.5|7366.9|7360.9|267
1647964200000|2022-03-22 15:50:00|7371.2|7365.2|7370.9|7364.9|7379.7|7373.7|7369|7363|219
1647964500000|2022-03-22 15:55:00|7371.2|7365.2|7359.9|7353.9|7372.2|7366.2|7359.3|7353.3|133
1647964800000|2022-03-22 16:00:00|7359.7|7353.7|7370.1|7364.1|7372|7366|7356.8|7350.8|173
1647965100000|2022-03-22 16:05:00|7369.7|7363.7|7368.8|7362.8|7374.2|7368.2|7365.3|7359.3|125
1647965400000|2022-03-22 16:10:00|7369|7363|7358.5|7352.5|7370|7364|7356.5|7350.5|155
1647965700000|2022-03-22 16:15:00|7359|7353|7358.5|7352.5|7360.9|7354.9|7350.4|7344.4|317
1647966000000|2022-03-22 16:20:00|7358.2|7352.2|7350.8|7344.8|7359.3|7353.3|7349.3|7343.3|126
1647966300000|2022-03-22 16:25:00|7350.6|7344.6|7350|7344|7351.3|7345.3|7343.5|7337.5|148
1647966600000|2022-03-22 16:30:00|7350.2|7344.2|7334.1|7328.1|7351.7|7345.7|7333.7|7327.7|111
1647966900000|2022-03-22 16:35:00|7333.7|7327.7|7333.3|7327.3|7340.4|7334.4|7329.7|7323.7|96
1647967200000|2022-03-22 16:40:00|7332.2|7326.2|7341.9|7335.9|7341.9|7335.9|7327.6|7321.6|132
1647967500000|2022-03-22 16:45:00|7341.7|7335.7|7340.3|7334.3|7347.3|7341.3|7339.7|7333.7|153
1647967800000|2022-03-22 16:50:00|7341.3|7335.3|7336|7330|7345.5|7339.5|7335.8|7329.8|92
1647968100000|2022-03-22 16:55:00|7336.3|7330.3|7329.9|7323.9|7342.5|7336.5|7325|7319|96
1647968400000|2022-03-22 17:00:00|7330.2|7324.2|7333.1|7327.1|7333.7|7327.7|7323.2|7317.2|94
1647968700000|2022-03-22 17:05:00|7333.4|7327.4|7331|7325|7335.7|7329.7|7328.5|7322.5|97
1647969000000|2022-03-22 17:10:00|7331.3|7325.3|7338.5|7332.5|7341.3|7335.3|7330.1|7324.1|184
1647969300000|2022-03-22 17:15:00|7338.3|7332.3|7340.7|7334.7|7346.6|7340.6|7337.8|7331.8|135
1647969600000|2022-03-22 17:20:00|7341.2|7335.2|7345.4|7339.4|7348.3|7342.3|7340.9|7334.9|67
1647969900000|2022-03-22 17:25:00|7345.7|7339.7|7350.7|7344.7|7356.4|7350.4|7342.1|7336.1|108
1647970200000|2022-03-22 17:30:00|7349.2|7343.2|7360.2|7354.2|7364.2|7358.2|7348.7|7342.7|148
1647970500000|2022-03-22 17:35:00|7360.4|7354.4|7361.1|7355.1|7366.4|7360.4|7356.4|7350.4|119
1647970800000|2022-03-22 17:40:00|7360.7|7354.7|7352.2|7346.2|7362.2|7356.2|7345.7|7339.7|224
1647971100000|2022-03-22 17:45:00|7352.5|7346.5|7351.2|7345.2|7361.8|7355.8|7347.9|7341.9|134
1647971400000|2022-03-22 17:50:00|7350.9|7344.9|7357.1|7351.1|7359.7|7353.7|7350.9|7344.9|133
1647971700000|2022-03-22 17:55:00|7356.9|7350.9|7358.4|7352.4|7364.5|7358.5|7355|7349|209
1647972000000|2022-03-22 18:00:00|7357.4|7351.4|7358.9|7352.9|7360|7354|7351.7|7345.7|274
1647972300000|2022-03-22 18:05:00|7358.6|7352.6|7355|7349|7361.6|7355.6|7350|7344|195
1647972600000|2022-03-22 18:10:00|7355.2|7349.2|7360.5|7354.5|7363.5|7357.5|7349.2|7343.2|990
1647972900000|2022-03-22 18:15:00|7360.8|7354.8|7353|7347|7364.8|7358.8|7348.2|7342.2|328
1647993600000|2022-03-23 00:00:00|7345|7335|7339.4|7329.4|7346.8|7337.5|7336|7326.6|18
1647993900000|2022-03-23 00:05:00|7339.2|7329.2|7331.4|7325.4|7347|7335|7331.4|7325.4|6
1647994200000|2022-03-23 00:10:00|7332|7326|7324|7318|7334|7327.1|7321|7315|23
1647994500000|2022-03-23 00:15:00|7323.4|7317.4|7320.7|7314.7|7325.2|7318.7|7320.7|7314.7|6
1647994800000|2022-03-23 00:20:00|7321.6|7315.6|7328.7|7318.7|7330.1|7322.4|7321.6|7315.6|10
1647995100000|2022-03-23 00:25:00|7328.5|7318.5|7336.9|7330.9|7341.1|7332.6|7326.2|7318.5|16
1647995400000|2022-03-23 00:30:00|7337.1|7331.1|7337.8|7331.8|7341.4|7331.8|7334.7|7325.5|1
1647995700000|2022-03-23 00:35:00|7338.9|7332.9|7336.6|7326.6|7340.2|7333.7|7336.6|7326.6|7
1647996000000|2022-03-23 00:40:00|7339.6|7324.6|7338.5|7332.5|7341.9|7332.5|7337.5|7324.6|6
1647996300000|2022-03-23 00:45:00|7339.5|7333.5|7345.1|7335.1|7347.1|7338.2|7339.5|7331|11
1647996600000|2022-03-23 00:50:00|7341.4|7335.4|7341.6|7335.6|7345.4|7336.7|7340.5|7332.8|11
1647996900000|2022-03-23 00:55:00|7344.1|7334.1|7344.5|7334.5|7345.3|7337.6|7341.6|7333.8|4
1647997200000|2022-03-23 01:00:00|7341.5|7335.5|7356.7|7341.7|7359.8|7344.8|7336.3|7329.3|39
1647997500000|2022-03-23 01:05:00|7357.5|7342.5|7351.7|7341.7|7359.1|7346|7348.5|7339.5|3
1647997800000|2022-03-23 01:10:00|7351.5|7341.5|7342|7336|7352|7344|7341.3|7335.3|2
1647998100000|2022-03-23 01:15:00|7341.8|7335.8|7339.5|7333.5|7342.3|7336.3|7331.5|7325.5|15
1647998400000|2022-03-23 01:20:00|7339.2|7333.2|7341.5|7326.5|7341.5|7333.5|7337.8|7326.5|3
1647998700000|2022-03-23 01:25:00|7339.3|7329.3|7332.5|7322.5|7342.1|7332.5|7332.5|7322.2|8
1647999000000|2022-03-23 01:30:00|7332.7|7322.7|7334.1|7328.1|7336|7330|7332.1|7320.3|5
1647999300000|2022-03-23 01:35:00|7333.8|7327.8|7336.1|7326.1|7339.2|7327.8|7328.3|7319.2|10
1647999600000|2022-03-23 01:40:00|7335.8|7325.8|7342.1|7332.1|7342.1|7332.1|7335.2|7323.4|2
1647999900000|2022-03-23 01:45:00|7341.6|7331.6|7342.3|7327.3|7343.6|7336.1|7339.9|7326.4|0
1648000200000|2022-03-23 01:50:00|7342.9|7327.9|7352|7346|7353.9|7346.5|7337.5|7327.7|6
1648000500000|2022-03-23 01:55:00|7353.7|7343.7|7354.5|7348.5|7358.2|7351.5|7351|7340|13
1648000800000|2022-03-23 02:00:00|7354|7348|7356.5|7350.5|7359.9|7352.5|7352|7340.6|10
1648001100000|2022-03-23 02:05:00|7356|7350|7366.3|7360.3|7366.6|7360.6|7355.7|7349.7|40
1648001400000|2022-03-23 02:10:00|7365.9|7359.9|7362|7352|7367.4|7359.9|7356.8|7348.5|14
1648001700000|2022-03-23 02:15:00|7365|7350|7361.4|7355.4|7365|7355.7|7358.5|7350|6
1648002000000|2022-03-23 02:20:00|7361.7|7355.7|7364.8|7358.8|7365|7358.8|7361.4|7355|4
1648002300000|2022-03-23 02:25:00|7367.1|7357.1|7370.7|7360.7|7370.7|7360.9|7365.6|7357.1|11
1648002600000|2022-03-23 02:30:00|7368.4|7362.4|7375.7|7369.7|7378.7|7372.7|7368.4|7360.7|48
1648002900000|2022-03-23 02:35:00|7376|7370|7363.9|7357.9|7376.2|7370.2|7363.9|7355.4|5
1648003200000|2022-03-23 02:40:00|7366.4|7356.4|7351.4|7345.4|7366.5|7357.9|7351.4|7340.5|18
1648003500000|2022-03-23 02:45:00|7351.9|7345.9|7362.1|7356.1|7362.6|7356.6|7351.9|7343.9|4
1648003800000|2022-03-23 02:50:00|7362.4|7356.4|7370.8|7355.8|7371.6|7360.3|7361.6|7355.6|5
1648004100000|2022-03-23 02:55:00|7370.5|7355.5|7371.1|7361.1|7373.4|7365.1|7368.8|7355.5|6
1648004400000|2022-03-23 03:00:00|7371.4|7361.4|7380.2|7370.2|7380.3|7374.3|7369.7|7360.9|6
1648004700000|2022-03-23 03:05:00|7381.3|7366.3|7379.3|7369.3|7382.4|7373|7378.5|7366.3|2
1648005000000|2022-03-23 03:10:00|7379.1|7369.1|7380.1|7374.1|7382.7|7374.1|7379.1|7366.9|2
1648005300000|2022-03-23 03:15:00|7381.8|7371.8|7382.6|7372.6|7383.5|7377.5|7379.8|7371.5|14
1648005600000|2022-03-23 03:20:00|7382.4|7372.4|7381.3|7375.3|7385.4|7379.4|7380.1|7371.8|23
1648005900000|2022-03-23 03:25:00|7382.7|7372.7|7375.2|7365.2|7382.7|7372.7|7373.5|7365.2|1
1648006200000|2022-03-23 03:30:00|7375|7365|7367.5|7361.5|7375|7365.9|7364.2|7357.6|13
1648006500000|2022-03-23 03:35:00|7367|7361|7368.9|7362.9|7369.4|7363.4|7367|7361|4
1648006800000|2022-03-23 03:40:00|7368.4|7362.4|7366.9|7356.9|7369.1|7362.9|7363.9|7353|4
1648007100000|2022-03-23 03:45:00|7368.4|7353.4|7364.4|7354.4|7368.4|7355.4|7364.4|7353.4|0
1648007400000|2022-03-23 03:50:00|7361|7355|7358.6|7352.6|7363.4|7357.4|7358.6|7352.6|3
1648007700000|2022-03-23 03:55:00|7358.8|7352.8|7364.4|7354.4|7364.9|7357.9|7358.8|7352.8|4
1648008000000|2022-03-23 04:00:00|7361.9|7355.9|7362.9|7356.9|7366.6|7357.9|7361.6|7351.6|0
1648008300000|2022-03-23 04:05:00|7363.2|7357.2|7371.5|7361.5|7371.5|7362.6|7362.9|7356.9|3
1648008600000|2022-03-23 04:10:00|7371.2|7361.2|7372.8|7357.8|7373.5|7361.2|7370.8|7357.8|4
1648008900000|2022-03-23 04:15:00|7372.7|7357.7|7370.2|7360.2|7373.5|7360.5|7369.7|7357.2|0
1648009200000|2022-03-23 04:20:00|7370.5|7360.5|7371.9|7356.9|7372.2|7361.2|7370|7356.9|0
1648009500000|2022-03-23 04:25:00|7369.2|7359.2|7370.4|7355.4|7370.9|7359.2|7369.2|7355.4|0
1648009800000|2022-03-23 04:30:00|7364|7358|7371.2|7365.2|7371.2|7365.2|7362.8|7356.8|2
1648010100000|2022-03-23 04:35:00|7371|7365|7372.5|7366.5|7375.5|7366.5|7371|7360.5|2
1648010400000|2022-03-23 04:40:00|7372.3|7366.3|7373.2|7363.2|7373.2|7366.3|7372|7363.2|0
1648010700000|2022-03-23 04:45:00|7373.5|7363.5|7373.2|7363.2|7373.5|7363.5|7373.2|7363.2|0
1648011000000|2022-03-23 04:50:00|7373|7363|7373.5|7363.5|7373.5|7363.5|7373|7363|0
1648011300000|2022-03-23 04:55:00|7373|7367|7373.5|7363.5|7374.1|7367|7373|7363.5|1
1648011600000|2022-03-23 05:00:00|7373|7367|7373.9|7363.9|7374.1|7367|7373|7363.5|0
1648011900000|2022-03-23 05:05:00|7371.6|7365.6|7373.9|7363.9|7373.9|7365.6|7371.6|7363.9|1
1648012500000|2022-03-23 05:15:00|7371.6|7365.6|7373.9|7363.9|7373.9|7365.6|7371.6|7363.9|1
1648012800000|2022-03-23 05:20:00|7371.6|7365.6|7372.8|7366.8|7372.8|7366.8|7371.6|7365.6|0
1648013100000|2022-03-23 05:25:00|7372.6|7366.6|7369.6|7363.6|7374.1|7368.1|7365.9|7359.6|5
1648013400000|2022-03-23 05:30:00|7369.9|7363.9|7380.4|7370.4|7383.7|7374.9|7367.1|7357.9|18
1648013700000|2022-03-23 05:35:00|7380.7|7370.7|7372.8|7366.8|7380.9|7370.9|7372.8|7363.6|1
1648014000000|2022-03-23 05:40:00|7372.6|7366.6|7376.5|7366.5|7378.8|7369.3|7371.8|7361.6|3
1648014300000|2022-03-23 05:45:00|7374.8|7368.8|7381.4|7371.4|7388.2|7380.7|7374.4|7366.3|4
1648014600000|2022-03-23 05:50:00|7380.7|7370.7|7390.7|7375.7|7391.5|7378.7|7377.8|7367.2|18
1648014900000|2022-03-23 05:55:00|7390.4|7375.4|7385.9|7370.9|7390.4|7375.4|7384.7|7369.7|5
1648015200000|2022-03-23 06:00:00|7386.1|7371.1|7375.4|7369.4|7386.1|7372.3|7375.4|7366.2|1
1648015500000|2022-03-23 06:05:00|7376|7370|7372.2|7366.2|7382|7376|7372.2|7366.2|9
1648015800000|2022-03-23 06:10:00|7372.4|7366.4|7368.5|7362.5|7376.1|7369.4|7361.6|7355.6|10
1648016100000|2022-03-23 06:15:00|7369|7363|7373.2|7367.2|7375.4|7368.4|7367|7359.8|2
1648016400000|2022-03-23 06:20:00|7372.9|7366.9|7358.9|7352.9|7374.9|7367.4|7357.9|7351.9|7
1648016700000|2022-03-23 06:25:00|7358.7|7352.7|7359.7|7353.7|7362.4|7354.7|7355.7|7349.7|8
1648017000000|2022-03-23 06:30:00|7357|7351|7368.2|7362.2|7370.2|7363.9|7357|7351|9
1648017300000|2022-03-23 06:35:00|7368.5|7362.5|7366.3|7360.3|7370.8|7362.7|7365.5|7354.7|1
1648017600000|2022-03-23 06:40:00|7366.5|7360.5|7380.2|7365.2|7380.2|7367.7|7366.5|7358.3|2
1648017900000|2022-03-23 06:45:00|7378|7368|7382.4|7372.4|7384.5|7374.2|7376.7|7368|2
1648018200000|2022-03-23 06:50:00|7382.6|7372.6|7382.8|7376.8|7385.7|7378.5|7381.2|7368.9|5
1648018500000|2022-03-23 06:55:00|7383.9|7373.9|7384.7|7374.7|7387|7379.4|7381.9|7370.8|11
1648018800000|2022-03-23 07:00:00|7383.9|7373.9|7380|7370|7386|7379.5|7377.5|7369.3|34
1648019100000|2022-03-23 07:05:00|7378.7|7372.7|7383.3|7373.3|7385.7|7379.7|7378.3|7372.3|30
1648019400000|2022-03-23 07:10:00|7381.1|7375.1|7383.1|7377.1|7383.1|7377.1|7380.8|7372.8|33
1648019700000|2022-03-23 07:15:00|7382.9|7376.9|7382.3|7372.3|7382.9|7376.9|7377.5|7371.5|25
1648020000000|2022-03-23 07:20:00|7382.5|7372.5|7380.2|7374.2|7383|7376.1|7379.5|7372.3|3
1648020300000|2022-03-23 07:25:00|7380.7|7374.7|7379.4|7373.4|7381.2|7374.7|7379|7370.4|0
1648020600000|2022-03-23 07:30:00|7381.9|7371.9|7379.6|7373.6|7381.9|7373.7|7377.8|7371.2|1
1648020900000|2022-03-23 07:35:00|7380.5|7374.5|7382.3|7376.3|7383.3|7377.3|7380.5|7374.5|3
1648021200000|2022-03-23 07:40:00|7381.8|7375.8|7381.3|7375.3|7384.2|7377.3|7380.4|7373|8
1648021500000|2022-03-23 07:45:00|7380.9|7374.9|7381.3|7375.3|7384.1|7378.1|7378.6|7371.4|19
1648021800000|2022-03-23 07:50:00|7383.6|7373.6|7381|7375|7383.6|7376.8|7381|7373.6|2
1648022100000|2022-03-23 07:55:00|7382.2|7372.2|7383.3|7377.3|7383.3|7377.3|7380.5|7372.2|2
1648022400000|2022-03-23 08:00:00|7381.5|7375.5|7371|7365|7382|7376|7370.5|7364.5|14
1648022700000|2022-03-23 08:05:00|7371.2|7365.2|7371.4|7365.4|7372.2|7366.2|7370.5|7364.5|9
1648023000000|2022-03-23 08:10:00|7371.7|7365.7|7361.6|7355.6|7372.2|7366.2|7361.6|7355.6|34
1648023300000|2022-03-23 08:15:00|7361|7355|7366.9|7360.9|7369|7363|7361|7355|8
1648023600000|2022-03-23 08:20:00|7367.2|7361.2|7376.1|7370.1|7376.1|7370.1|7367.2|7359.5|3
1648023900000|2022-03-23 08:25:00|7376.3|7370.3|7371.5|7365.5|7376.9|7370.3|7371.5|7365.5|0
1648024200000|2022-03-23 08:30:00|7371.2|7365.2|7378.4|7363.4|7378.4|7365.5|7368|7361.6|5
1648024500000|2022-03-23 08:35:00|7376.2|7366.2|7373.5|7367.5|7376.7|7369.6|7371.7|7364.4|1
1648024800000|2022-03-23 08:40:00|7373.2|7367.2|7375.7|7369.7|7375.7|7369.7|7372.4|7366.4|1
1648025100000|2022-03-23 08:45:00|7376|7370|7376.1|7366.1|7378.3|7370.7|7376|7363.1|1
1648025400000|2022-03-23 08:50:00|7378.1|7363.1|7378.8|7363.8|7378.8|7363.8|7378.1|7363.1|1
1648025700000|2022-03-23 08:55:00|7376|7366|7377.4|7367.4|7377.7|7369.1|7372.9|7366|1
1648026000000|2022-03-23 09:00:00|7377.7|7367.7|7371.8|7365.8|7377.7|7368.8|7371.3|7365.3|5
1648026300000|2022-03-23 09:05:00|7371.6|7365.6|7369.6|7363.6|7371.6|7365.6|7367.4|7361.4|7
1648026600000|2022-03-23 09:10:00|7369.3|7363.3|7370.8|7364.8|7373.6|7365.1|7368.8|7362.8|4
1648026900000|2022-03-23 09:15:00|7370.6|7364.6|7369.9|7363.9|7374.9|7368.4|7369.9|7363.7|10
1648027200000|2022-03-23 09:20:00|7369.4|7363.4|7377.1|7362.1|7377.4|7365.4|7369.2|7362.1|6
1648027500000|2022-03-23 09:25:00|7377.4|7362.4|7374.9|7368.9|7381|7371|7373.2|7362.1|15
1648027800000|2022-03-23 09:30:00|7375.7|7369.7|7386|7380|7386.2|7380.2|7375.7|7369.7|20
1648028100000|2022-03-23 09:35:00|7389.5|7383.5|7395.2|7389.2|7399.7|7393.7|7389.5|7383.5|96
1648028400000|2022-03-23 09:40:00|7396|7390|7406.3|7400.3|7406.3|7400.3|7395.4|7389.4|38
1648028700000|2022-03-23 09:45:00|7405.4|7399.4|7410.7|7404.7|7412.8|7406.8|7400.4|7394.4|64
1648029000000|2022-03-23 09:50:00|7410.5|7404.5|7422.9|7416.9|7423.2|7417.2|7410.1|7404.1|202
1648029300000|2022-03-23 09:55:00|7422.4|7416.4|7415.6|7409.6|7423.2|7417.2|7415.6|7409.6|62
1648029600000|2022-03-23 10:00:00|7415.4|7409.4|7420|7414|7420|7414|7411.6|7405.6|68
1648029900000|2022-03-23 10:05:00|7420.5|7414.5|7425.8|7419.8|7428.3|7422.3|7419.4|7413.4|75
1648030200000|2022-03-23 10:10:00|7426.4|7420.4|7427.1|7421.1|7430.5|7421.1|7421.4|7415.4|44
1648030500000|2022-03-23 10:15:00|7427.4|7421.4|7422.6|7416.6|7431.7|7425.7|7422.4|7416.4|51
1648030800000|2022-03-23 10:20:00|7422.9|7416.9|7428.6|7422.6|7429.4|7423.4|7422.9|7416.9|50
1648031100000|2022-03-23 10:25:00|7428.9|7422.9|7422.4|7416.4|7428.9|7422.9|7421.7|7415.7|25
1648031400000|2022-03-23 10:30:00|7422.7|7416.7|7421.2|7415.2|7424.6|7418.6|7418.3|7412.3|13
1648031700000|2022-03-23 10:35:00|7421.8|7415.8|7418.9|7412.9|7421.8|7415.8|7415.7|7409.7|3
1648032000000|2022-03-23 10:40:00|7419.1|7413.1|7418.3|7412.3|7420.7|7414|7414|7407.6|34
1648032300000|2022-03-23 10:45:00|7418.8|7412.8|7415.3|7409.3|7420.4|7414.4|7413.8|7407.8|7
1648032600000|2022-03-23 10:50:00|7415.8|7409.8|7413.1|7407.1|7418.4|7412.4|7411.9|7405.9|25
1648032900000|2022-03-23 10:55:00|7413.6|7407.6|7420.2|7414.2|7421.7|7415.7|7413.6|7407.6|10
1648033200000|2022-03-23 11:00:00|7420.4|7414.4|7421.1|7415.1|7424.4|7418.4|7420.4|7414.4|13
1648033500000|2022-03-23 11:05:00|7420.8|7414.8|7426|7420|7426|7420|7420.7|7414.7|8
1648033800000|2022-03-23 11:10:00|7425.7|7419.7|7433.9|7427.9|7435.4|7429.4|7424|7418|33
1648034100000|2022-03-23 11:15:00|7433.5|7427.5|7421.7|7415.7|7433.5|7427.5|7418.3|7412.3|18
1648034400000|2022-03-23 11:20:00|7422.2|7416.2|7418.8|7412.8|7423.7|7417.7|7416.8|7410.8|21
1648034700000|2022-03-23 11:25:00|7419.2|7413.2|7418.2|7412.2|7420|7413.2|7415.9|7407.7|5
1648035000000|2022-03-23 11:30:00|7418.7|7412.7|7422.7|7407.7|7422.7|7415.2|7416.7|7407|34
1648035300000|2022-03-23 11:35:00|7422.5|7407.5|7420.5|7410.5|7422.9|7415.3|7417.2|7407.5|8
1648035600000|2022-03-23 11:40:00|7420|7410|7407.3|7401.3|7422|7411|7404.1|7397.5|23
1648035900000|2022-03-23 11:45:00|7407.6|7401.6|7409|7399|7409.5|7403.4|7404.7|7398.3|13
1648036200000|2022-03-23 11:50:00|7409.2|7399.2|7403.8|7397.8|7410.8|7402|7402.5|7394.2|25
1648036500000|2022-03-23 11:55:00|7403|7397|7398.7|7392.7|7403|7397|7398.7|7392.7|26
1648036800000|2022-03-23 12:00:00|7397.2|7391.2|7414.4|7408.4|7415.4|7409.4|7396.2|7390.2|34
1648037100000|2022-03-23 12:05:00|7414.1|7408.1|7413.9|7407.9|7415.1|7409.1|7411.3|7405.3|26
1648037400000|2022-03-23 12:10:00|7414.4|7408.4|7416.3|7410.3|7416.9|7410.9|7412.1|7406.1|34
1648037700000|2022-03-23 12:15:00|7416.6|7410.6|7432.8|7426.8|7435.1|7429.1|7416.6|7410.6|79
1648038000000|2022-03-23 12:20:00|7433.3|7427.3|7427.2|7421.2|7437.8|7431.8|7426.9|7420.8|28
1648038300000|2022-03-23 12:25:00|7427.4|7421.4|7432|7426|7436.4|7428.9|7427.4|7421.4|16
1648038600000|2022-03-23 12:30:00|7431.7|7425.7|7432.4|7426.4|7434.5|7428.5|7430.8|7424.8|8
1648038900000|2022-03-23 12:35:00|7432.2|7426.2|7427.9|7421.9|7432.4|7426.4|7427.8|7421.8|15
1648039200000|2022-03-23 12:40:00|7428.8|7422.8|7441.1|7435.1|7447.5|7441|7424.3|7416.7|87
1648042200000|2022-03-23 13:30:00|7463.6|7453.6|7456.3|7450.3|7476.5|7467.4|7448.5|7442.5|657
1648042500000|2022-03-23 13:35:00|7456|7450|7460|7454|7476.4|7470.4|7455.7|7449.7|422
1648042800000|2022-03-23 13:40:00|7460.2|7454.2|7463.3|7457.3|7473.2|7467.2|7458.1|7452.1|288
1648043100000|2022-03-23 13:45:00|7464.1|7458.1|7446.9|7440.9|7469.3|7463.3|7443.4|7437.4|338
1648043400000|2022-03-23 13:50:00|7447.4|7441.4|7460.5|7454.5|7464|7458|7447|7441|249
1648043700000|2022-03-23 13:55:00|7460.2|7454.2|7457.4|7451.4|7464.9|7458.9|7448.5|7442.5|343
1648044000000|2022-03-23 14:00:00|7459.9|7453.9|7472.3|7466.3|7472.3|7466.3|7452.3|7446.3|243
1648044300000|2022-03-23 14:05:00|7471.4|7465.4|7481.3|7475.3|7484.4|7478.4|7470.4|7464.4|285
1648044600000|2022-03-23 14:10:00|7481.5|7475.5|7461.5|7455.5|7482.6|7476.6|7459.3|7453.3|217
1648044900000|2022-03-23 14:15:00|7461.7|7455.7|7459|7453|7464.1|7458.1|7450.9|7444.9|248
1648045200000|2022-03-23 14:20:00|7458.2|7452.2|7472.8|7466.8|7478.7|7472.7|7458|7452|299
1648045500000|2022-03-23 14:25:00|7472.4|7466.4|7467.2|7461.2|7474.9|7468.9|7462.6|7456.6|169
1648045800000|2022-03-23 14:30:00|7468|7462|7471.4|7465.4|7478.2|7472.2|7467.1|7461.1|227
1648046100000|2022-03-23 14:35:00|7471.1|7465.1|7478.1|7472.1|7479.6|7473.6|7467.8|7461.8|192
1648046400000|2022-03-23 14:40:00|7478.3|7472.3|7475.5|7469.5|7479|7473|7464.3|7458.3|250
1648046700000|2022-03-23 14:45:00|7475.8|7469.8|7472.1|7466.1|7477.8|7471.8|7470.8|7464.8|196
1648047000000|2022-03-23 14:50:00|7471.9|7465.9|7477.6|7471.6|7478.7|7472.7|7470.1|7464.1|131
1648047300000|2022-03-23 14:55:00|7476.6|7470.6|7479.2|7473.2|7483.2|7477.2|7473.8|7467.8|225
1648047600000|2022-03-23 15:00:00|7478.9|7472.9|7477.8|7471.8|7479.5|7473.5|7470.5|7464.5|133
1648047900000|2022-03-23 15:05:00|7478.3|7472.3|7471.5|7465.5|7481.3|7475.3|7470.2|7464.2|120
1648048200000|2022-03-23 15:10:00|7472.4|7466.4|7466.9|7460.9|7473.1|7467.1|7463.9|7457.9|197
1648048500000|2022-03-23 15:15:00|7466.7|7460.7|7465.5|7459.5|7468.5|7462.5|7462.4|7456.4|205
1648048800000|2022-03-23 15:20:00|7465|7459|7466.3|7460.3|7467.3|7461.3|7460.1|7454.1|381
1648049100000|2022-03-23 15:25:00|7465.8|7459.8|7463.7|7457.7|7471.7|7465.7|7451.3|7445.3|318
1648049400000|2022-03-23 15:30:00|7463.5|7457.5|7466.4|7460.4|7469.7|7463.7|7461.7|7455.7|161
1648049700000|2022-03-23 15:35:00|7466.2|7460.2|7458.4|7452.4|7466.8|7460.8|7457.9|7451.9|161
1648050000000|2022-03-23 15:40:00|7459.7|7453.7|7422.1|7416.1|7461.2|7455.2|7422.1|7416.1|298
1648050300000|2022-03-23 15:45:00|7422.4|7416.4|7452.7|7446.7|7453.2|7447.2|7413|7407|335
1648050600000|2022-03-23 15:50:00|7451.5|7445.5|7437.7|7431.7|7453.2|7447.2|7416.2|7410.2|319
1648050900000|2022-03-23 15:55:00|7437.5|7431.5|7456.1|7450.1|7459.4|7453.4|7437|7431|221
1648051200000|2022-03-23 16:00:00|7456.4|7450.4|7443.6|7437.6|7457.9|7451.9|7443.4|7437.4|229
1648051500000|2022-03-23 16:05:00|7444.1|7438.1|7463.6|7457.6|7466.1|7460.1|7441.9|7435.9|156
1648051800000|2022-03-23 16:10:00|7463.4|7457.4|7455.3|7449.3|7464.8|7458.8|7455|7449|257
1648052100000|2022-03-23 16:15:00|7455.6|7449.6|7460.5|7454.5|7463.6|7457.6|7454.6|7448.6|181
1648052400000|2022-03-23 16:20:00|7460.2|7454.2|7464.7|7458.7|7465.2|7459.2|7458|7452|160
1648052700000|2022-03-23 16:25:00|7464.4|7458.4|7465.3|7459.3|7469.6|7463.6|7462.4|7456.4|251
1648053000000|2022-03-23 16:30:00|7465.1|7459.1|7458.1|7452.1|7465.8|7459.8|7457.9|7451.9|133
1648053300000|2022-03-23 16:35:00|7458.6|7452.6|7451.9|7445.9|7458.6|7452.6|7447.2|7441.2|171
1648053600000|2022-03-23 16:40:00|7452.2|7446.2|7446.3|7440.3|7456.7|7450.7|7445.3|7439.3|94
1648053900000|2022-03-23 16:45:00|7447.1|7441.1|7444|7438|7453.4|7447.4|7443.5|7437.5|114
1648054200000|2022-03-23 16:50:00|7444.2|7438.2|7440.9|7434.9|7445.4|7439.4|7440.1|7434.1|48
1648054500000|2022-03-23 16:55:00|7440.6|7434.6|7442.2|7436.2|7445.8|7439.8|7438.8|7432.8|123
1648054800000|2022-03-23 17:00:00|7440.9|7434.9|7454|7448|7459.4|7453.4|7431.7|7425.7|280
1648055100000|2022-03-23 17:05:00|7453.6|7447.6|7452.8|7446.8|7457.4|7451.4|7452.4|7446.4|86
1648055400000|2022-03-23 17:10:00|7452.6|7446.6|7461.2|7455.2|7462.6|7456.6|7452.6|7446.6|164
1648055700000|2022-03-23 17:15:00|7462.4|7456.4|7465.4|7459.4|7465.7|7459.7|7460.8|7454.8|207
1648056000000|2022-03-23 17:20:00|7465.7|7459.7|7462.7|7456.7|7471.1|7465.1|7461.7|7455.7|182
1648056300000|2022-03-23 17:25:00|7462.5|7456.5|7458.1|7452.1|7462.7|7456.7|7455.6|7449.6|173
1648056600000|2022-03-23 17:30:00|7457.8|7451.8|7427|7421|7459.5|7453.5|7424.8|7418.8|309
1648056900000|2022-03-23 17:35:00|7426.5|7420.5|7431.8|7425.8|7436.6|7430.6|7426.5|7420.5|180
1648057200000|2022-03-23 17:40:00|7432.3|7426.3|7433|7427|7441.2|7435.2|7430.6|7424.6|533
1648057500000|2022-03-23 17:45:00|7433.5|7427.5|7448.3|7442.3|7449.2|7443.2|7432.8|7426.8|464
1648057800000|2022-03-23 17:50:00|7448.5|7442.5|7445.4|7439.4|7466.3|7460.3|7445|7439|530
1648058100000|2022-03-23 17:55:00|7445.6|7439.6|7447|7441|7447.8|7441.8|7437.4|7431.4|251
1648058400000|2022-03-23 18:00:00|7447.3|7441.3|7456.7|7450.7|7457.7|7451.7|7442.6|7436.6|272
1648058700000|2022-03-23 18:05:00|7456.9|7450.9|7458.8|7452.8|7460|7454|7441.3|7435.3|458
1648059000000|2022-03-23 18:10:00|7459.3|7453.3|7471|7465|7471.3|7465.3|7457.4|7451.4|609
1648059300000|2022-03-23 18:15:00|7469.7|7463.7|7472.6|7466.6|7476.8|7470.8|7463.8|7457.8|404
1648080000000|2022-03-24 00:00:00|7462.6|7456.6|7472.6|7466.6|7474.9|7468.9|7462.3|7456.3|225
1648080300000|2022-03-24 00:05:00|7472.9|7466.9|7472.6|7466.6|7474.1|7468.1|7467.9|7461.9|35
1648080600000|2022-03-24 00:10:00|7472.9|7466.9|7474.1|7468.1|7477.6|7471.6|7472.3|7466.3|25
1648080900000|2022-03-24 00:15:00|7474.3|7468.3|7490|7484|7497.7|7491.7|7474.1|7468.1|61
1648081200000|2022-03-24 00:20:00|7490.5|7484.5|7502.2|7496.2|7505.7|7499.7|7487.2|7481.2|17
1648081500000|2022-03-24 00:25:00|7501.9|7495.9|7494|7488|7501.9|7495.9|7488.1|7482.1|16
1648081800000|2022-03-24 00:30:00|7495.5|7485.5|7491.7|7485.7|7496.2|7489.4|7490.4|7484.3|7
1648082100000|2022-03-24 00:35:00|7491.2|7485.2|7498|7488|7499.4|7492.1|7491.2|7485.2|8
1648082400000|2022-03-24 00:40:00|7498.9|7488.9|7501.2|7495.2|7504|7498|7497.9|7488.9|13
1648082700000|2022-03-24 00:45:00|7503.5|7493.5|7499.8|7489.8|7503.8|7496|7497.4|7489.8|6
1648083000000|2022-03-24 00:50:00|7497.5|7491.5|7497.3|7491.3|7499.6|7493.6|7496|7490|4
1648083300000|2022-03-24 00:55:00|7497.1|7491.1|7497.9|7491.9|7500.8|7494.8|7497.1|7491.1|1
1648083600000|2022-03-24 01:00:00|7498.2|7492.2|7508.5|7498.5|7530.8|7523|7498.2|7492.2|90
1648083900000|2022-03-24 01:05:00|7508.3|7498.3|7505|7495|7511.3|7501.4|7499.3|7490.3|17
1648084200000|2022-03-24 01:10:00|7504.3|7494.3|7496.2|7490.2|7511.5|7504.5|7495.5|7489.5|26
1648084500000|2022-03-24 01:15:00|7496.5|7490.5|7480.3|7465.3|7496.7|7490.7|7475.1|7464.9|14
1648084800000|2022-03-24 01:20:00|7480.1|7465.1|7464.3|7458.3|7480.1|7468.6|7461.8|7455.8|24
1648085100000|2022-03-24 01:25:00|7464.1|7458.1|7481.2|7475.2|7485.8|7478.1|7461|7452.3|17
1648085400000|2022-03-24 01:30:00|7481.5|7475.5|7480.1|7470.1|7486.7|7477.5|7476.6|7468.1|4
1648085700000|2022-03-24 01:35:00|7479.6|7469.6|7484.9|7474.9|7490.3|7482.8|7475.6|7467.6|16
1648086000000|2022-03-24 01:40:00|7483.6|7473.6|7468.6|7462.6|7485.5|7473.6|7468.6|7456.6|11
1648086300000|2022-03-24 01:45:00|7469.7|7463.7|7473.1|7463.1|7476.4|7470.4|7469.3|7460.9|11
1648086600000|2022-03-24 01:50:00|7475.9|7460.9|7471.7|7461.7|7479.9|7473.9|7468.9|7460.9|11
1648086900000|2022-03-24 01:55:00|7468.9|7462.9|7476.5|7461.5|7478.9|7468.6|7468.3|7460.6|24
1648087200000|2022-03-24 02:00:00|7476.3|7461.3|7474.8|7468.8|7476.3|7468.8|7466.4|7457.5|21
1648087500000|2022-03-24 02:05:00|7474.6|7468.6|7463.8|7453.8|7475.1|7468.6|7459.3|7453.3|35
1648087800000|2022-03-24 02:10:00|7464.1|7454.1|7469.6|7459.6|7471.3|7461.9|7461.6|7452.9|2
1648088100000|2022-03-24 02:15:00|7469.4|7459.4|7469.6|7459.6|7469.6|7459.6|7469.3|7459.3|1
1648088400000|2022-03-24 02:20:00|7469.9|7459.9|7470.2|7460.2|7470.9|7462.6|7467.8|7459.9|4
1648088700000|2022-03-24 02:25:00|7468.7|7462.7|7463.4|7457.4|7471.3|7463.8|7462.9|7456.9|8
1648089000000|2022-03-24 02:30:00|7463.6|7457.6|7470.8|7460.8|7470.8|7462|7458.8|7452.2|21
1648089300000|2022-03-24 02:35:00|7468.5|7462.5|7468|7458|7468.5|7462.5|7458.2|7452.2|15
1648089600000|2022-03-24 02:40:00|7467.5|7461.5|7448.9|7442.9|7468.2|7461.5|7447.5|7439.3|14
1648089900000|2022-03-24 02:45:00|7451.1|7441.1|7470.2|7464.2|7470.2|7464.2|7450.4|7441.1|6
1648090200000|2022-03-24 02:50:00|7469.4|7463.4|7461.4|7451.4|7470.7|7463.4|7457.1|7450.5|22
1648090500000|2022-03-24 02:55:00|7459.1|7453.1|7453.5|7438.5|7464.1|7453.1|7445.5|7437.7|11
1648090800000|2022-03-24 03:00:00|7452.7|7437.7|7452.5|7446.5|7454.6|7446.7|7447|7437.5|5
1648091100000|2022-03-24 03:05:00|7452.2|7446.2|7453.4|7443.4|7458.7|7451.4|7451.7|7440.1|4
1648091400000|2022-03-24 03:10:00|7451.7|7445.7|7436.1|7426.1|7456.9|7447.5|7433.7|7425.5|24
1648091700000|2022-03-24 03:15:00|7434.7|7428.7|7440|7434|7442.5|7435.3|7432.9|7425.4|21
1648092000000|2022-03-24 03:20:00|7439.7|7433.7|7440.5|7430.5|7443.2|7435.3|7439.3|7426.3|4
1648092300000|2022-03-24 03:25:00|7440.8|7430.8|7442.5|7436.5|7444.3|7438.3|7438.8|7430.7|15
1648092600000|2022-03-24 03:30:00|7442.7|7436.7|7433.9|7427.9|7442.7|7436.7|7432.7|7424.9|14
1648092900000|2022-03-24 03:35:00|7434.1|7428.1|7437.1|7431.1|7438.3|7431.4|7431.3|7424.9|12
1648093200000|2022-03-24 03:40:00|7436.6|7430.6|7436.3|7430.3|7436.6|7430.6|7436.3|7430.3|0
1648093500000|2022-03-24 03:45:00|7436.6|7430.6|7430.5|7424.5|7436.6|7430.6|7430|7424|22
1648093800000|2022-03-24 03:50:00|7430.2|7424.2|7426.5|7420.5|7430.2|7424.2|7425.2|7419.2|40
1648094100000|2022-03-24 03:55:00|7426.2|7420.2|7420.3|7414.3|7427|7421|7419.8|7413.8|28
1648094400000|2022-03-24 04:00:00|7420|7414|7417.8|7411.8|7420|7414|7409.5|7403.5|23
1648094700000|2022-03-24 04:05:00|7418|7412|7419|7413|7426.3|7420.3|7418|7412|11
1648095000000|2022-03-24 04:10:00|7419.2|7413.2|7422.3|7416.3|7424.5|7418.3|7413.5|7407.5|9
1648095300000|2022-03-24 04:15:00|7423.1|7417.1|7422.7|7416.7|7425|7419|7419.3|7413|4
1648095600000|2022-03-24 04:20:00|7423|7417|7433.5|7427.5|7434|7428|7422.8|7416.8|5
1648095900000|2022-03-24 04:25:00|7433.3|7427.3|7426.8|7420.8|7434.3|7427.3|7426.8|7420.5|4
1648096200000|2022-03-24 04:30:00|7426.5|7420.5|7434|7428|7434|7428|7426|7420|6
1648096500000|2022-03-24 04:35:00|7433.5|7427.5|7432.6|7422.6|7433.5|7427.5|7425.2|7416.1|7
1648096800000|2022-03-24 04:40:00|7428.6|7421.7|7432.3|7422.3|7433.3|7425.1|7428.6|7421.7|0
1648097100000|2022-03-24 04:45:00|7430.1|7424.1|7431|7425|7433.1|7425.8|7429.3|7417.8|6
1648097400000|2022-03-24 04:50:00|7430.6|7424.6|7431.6|7425.6|7431.6|7425.6|7430.6|7424.6|0
1648097700000|2022-03-24 04:55:00|7431.3|7425.3|7431.3|7425.3|7434.2|7426.1|7430.3|7424.2|2
1648098000000|2022-03-24 05:00:00|7430.8|7424.8|7427.8|7417.8|7432.1|7426.1|7426.3|7417.8|13
1648098300000|2022-03-24 05:05:00|7428.9|7418.9|7425.3|7419.3|7428.9|7420.3|7425.3|7418|1
1648098600000|2022-03-24 05:10:00|7425.5|7419.5|7426.6|7420.6|7426.6|7420.6|7424.6|7418.6|2
1648098900000|2022-03-24 05:15:00|7426.5|7420.5|7428.1|7422.1|7428.1|7422.1|7426.5|7420.5|0
1648099200000|2022-03-24 05:20:00|7429.2|7423.2|7426.8|7420.8|7429.2|7423.2|7425.6|7419.6|8
1648099500000|2022-03-24 05:25:00|7427.1|7421.1|7427.9|7421.9|7428.4|7422.4|7425.3|7419.3|7
1648099800000|2022-03-24 05:30:00|7427.6|7421.6|7419.9|7409.9|7427.9|7421.9|7411.2|7404.3|36
1648100100000|2022-03-24 05:35:00|7420.2|7410.2|7425.1|7419.1|7430|7422.7|7414.5|7406.4|8
1648100400000|2022-03-24 05:40:00|7427.4|7417.4|7419.5|7409.5|7428.9|7420.4|7419.5|7409.5|24
1648100700000|2022-03-24 05:45:00|7420|7410|7426.2|7411.2|7430.6|7423.9|7417.8|7410|14
1648101000000|2022-03-24 05:50:00|7423.2|7413.2|7424.3|7414.3|7428|7417.2|7418.5|7410.2|14
1648101300000|2022-03-24 05:55:00|7427.3|7412.3|7423.4|7413.4|7427.5|7415.3|7416.2|7409|1
1648101600000|2022-03-24 06:00:00|7423.2|7413.2|7411.4|7405.4|7423.2|7413.2|7408.9|7402.9|9
1648101900000|2022-03-24 06:05:00|7411.6|7405.6|7414.4|7408.4|7416.1|7410.1|7410.4|7404.4|9
1648102200000|2022-03-24 06:10:00|7414.6|7408.6|7415.4|7409.4|7427.1|7419.2|7414.6|7408.4|5
1648102500000|2022-03-24 06:15:00|7415.1|7409.1|7424.4|7414.4|7430.3|7424.3|7414.9|7406.9|8
1648102800000|2022-03-24 06:20:00|7423.9|7413.9|7422.1|7407.1|7427.7|7417.7|7414.6|7407.1|8
1648103100000|2022-03-24 06:25:00|7423.3|7408.3|7419.6|7404.6|7423.3|7408.3|7418|7403|15
1648103400000|2022-03-24 06:30:00|7419.3|7404.3|7397.9|7391.9|7419.3|7406.1|7397.9|7391.4|31
1648103700000|2022-03-24 06:35:00|7400.1|7390.1|7397.4|7391.4|7403.4|7391.4|7389|7383|51
1648104000000|2022-03-24 06:40:00|7397.7|7391.7|7394.7|7388.7|7405.8|7399.8|7394.7|7387|29
1648104300000|2022-03-24 06:45:00|7397.2|7387.2|7380.2|7374.2|7397.2|7388.7|7378.2|7370.4|49
1648104600000|2022-03-24 06:50:00|7379.9|7373.9|7386.9|7371.9|7389.7|7383.7|7378.8|7371.7|27
1648104900000|2022-03-24 06:55:00|7385.6|7375.6|7386.4|7380.4|7394.9|7386.9|7383.9|7375.6|16
1648105200000|2022-03-24 07:00:00|7386.2|7380.2|7394.3|7379.3|7394.3|7385.3|7386.2|7378.5|2
1648105500000|2022-03-24 07:05:00|7390.7|7384.7|7402.4|7392.4|7402.9|7395.9|7390.7|7379.3|5
1648105800000|2022-03-24 07:10:00|7404.4|7389.4|7401.4|7395.4|7404.9|7396.3|7397|7389.4|16
1648106100000|2022-03-24 07:15:00|7401.6|7395.6|7401.1|7395.1|7407.2|7399.7|7399|7393|11
1648106400000|2022-03-24 07:20:00|7409.1|7399.1|7410.1|7400.1|7410.1|7401.6|7400.1|7394.1|26
1648106700000|2022-03-24 07:25:00|7414.1|7404.1|7411.1|7405.1|7418.1|7405.6|7411.1|7402.6|2
1648107000000|2022-03-24 07:30:00|7413.5|7407.5|7421|7411|7422|7415.1|7413.5|7406.7|15
1648107300000|2022-03-24 07:35:00|7419.3|7413.3|7421.3|7415.3|7427.4|7418.6|7419.3|7411|13
1648107600000|2022-03-24 07:40:00|7421.8|7415.8|7423.7|7413.7|7423.7|7415.8|7413.8|7407.8|23
1648107900000|2022-03-24 07:45:00|7423.2|7413.2|7419.8|7413.8|7423.2|7414.7|7418.8|7412.8|4
1648108200000|2022-03-24 07:50:00|7421.1|7415.1|7419.2|7413.2|7427.6|7421.6|7419|7411.7|9
1648108500000|2022-03-24 07:55:00|7423|7413|7420.1|7410.1|7423.2|7414.5|7410.9|7404.5|11
1648108800000|2022-03-24 08:00:00|7419.6|7409.6|7425|7419|7431.4|7425.4|7419.4|7408|23
1648109100000|2022-03-24 08:05:00|7424.5|7418.5|7424.1|7418.1|7433.2|7420.8|7424|7415.7|19
1648109400000|2022-03-24 08:10:00|7423.9|7417.9|7423.5|7417.5|7427.5|7420.5|7422|7415.5|14
1648109700000|2022-03-24 08:15:00|7423.8|7417.8|7420.6|7414.6|7428.9|7417.8|7419.8|7413.8|12
1648110000000|2022-03-24 08:20:00|7420.4|7414.4|7424.4|7414.4|7428|7418.3|7420.4|7413|7
1648110300000|2022-03-24 08:25:00|7422.2|7416.2|7432.1|7417.1|7433|7424.9|7422.2|7412.5|6
1648110600000|2022-03-24 08:30:00|7423.5|7417.5|7434.6|7419.6|7434.6|7426.6|7423.5|7416.1|9
1648110900000|2022-03-24 08:35:00|7434.9|7419.9|7434.5|7428.5|7435.6|7429.2|7431.4|7419.9|52
1648111200000|2022-03-24 08:40:00|7435|7429|7426.9|7416.9|7435|7429|7424|7416.6|43
1648111500000|2022-03-24 08:45:00|7426.6|7416.6|7418.5|7412.5|7427.9|7421.9|7413.9|7407.9|33
1648111800000|2022-03-24 08:50:00|7419|7413|7431.7|7425.7|7436.6|7425.7|7418.8|7412.4|5
1648112100000|2022-03-24 08:55:00|7431.4|7425.4|7433|7423|7435.9|7425.4|7429.2|7418.1|2
1648112400000|2022-03-24 09:00:00|7433.3|7423.3|7433.9|7427.9|7435.8|7428.4|7429.7|7420.8|12
1648112700000|2022-03-24 09:05:00|7434.4|7428.4|7434.9|7424.9|7436.9|7430.1|7430.1|7421.9|22
1648113000000|2022-03-24 09:10:00|7435.1|7425.1|7435.5|7420.5|7436.9|7428.9|7429.4|7420.5|16
1648113300000|2022-03-24 09:15:00|7435.3|7420.3|7428.7|7418.7|7435.3|7423.8|7427|7418.7|7
1648113600000|2022-03-24 09:20:00|7426.4|7420.4|7416.4|7410.4|7426.4|7420.4|7412|7406|26
1648113900000|2022-03-24 09:25:00|7416.6|7410.6|7419.1|7409.1|7419.1|7410.6|7410.8|7403.5|13
1648114200000|2022-03-24 09:30:00|7418.6|7408.6|7390.4|7375.4|7420.1|7412.7|7384.2|7375.4|169
1648114500000|2022-03-24 09:35:00|7390.7|7375.7|7384.6|7378.6|7395.6|7385.2|7383.3|7374.9|64
1648114800000|2022-03-24 09:40:00|7384.8|7378.8|7371.9|7365.9|7385.1|7379.1|7371.9|7360.6|71
1648115100000|2022-03-24 09:45:00|7372.2|7366.2|7373.2|7363.2|7376.8|7370.8|7366.8|7360.8|27
1648115400000|2022-03-24 09:50:00|7371.5|7365.5|7378.3|7372.3|7380.6|7374.6|7371.5|7361.8|25
1648115700000|2022-03-24 09:55:00|7378.5|7372.5|7378.4|7372.4|7383|7374.4|7375.9|7368.8|20
1648116000000|2022-03-24 10:00:00|7378.9|7372.9|7373.1|7367.1|7378.9|7372.9|7373.1|7367.1|43
1648116300000|2022-03-24 10:05:00|7372.2|7366.2|7391.7|7381.7|7395.2|7385.2|7371.4|7365.4|49
1648116600000|2022-03-24 10:10:00|7385.3|7379.3|7382.3|7376.3|7386.7|7379.3|7378.7|7370.3|8
1648116900000|2022-03-24 10:15:00|7383.1|7377.1|7391.4|7385.4|7395.2|7388.7|7383.1|7374|14
1648117200000|2022-03-24 10:20:00|7391.2|7385.2|7395|7389|7398.6|7390.9|7389.8|7383.8|7
1648117500000|2022-03-24 10:25:00|7395.5|7389.5|7398.7|7392.7|7404.7|7398.7|7395.5|7389.1|35
1648117800000|2022-03-24 10:30:00|7399.2|7393.2|7396.1|7390.1|7400.9|7394.9|7396.1|7390.1|20
1648118100000|2022-03-24 10:35:00|7395.9|7389.9|7404.4|7398.4|7407.2|7400|7395.9|7389.9|28
1648118400000|2022-03-24 10:40:00|7403.9|7397.9|7397.5|7382.5|7405.7|7397.9|7389.6|7382.3|74
1648118700000|2022-03-24 10:45:00|7395.3|7385.3|7382.4|7376.4|7397.5|7387.8|7380.9|7373.4|8
1648119000000|2022-03-24 10:50:00|7382.6|7376.6|7382|7376|7384.1|7377.1|7378.1|7371.6|36
1648119300000|2022-03-24 10:55:00|7381.5|7375.5|7372.1|7366.1|7381.7|7375.7|7371.3|7365.3|77
1648119600000|2022-03-24 11:00:00|7372.5|7366.5|7376.5|7370.5|7376.5|7370.5|7368.4|7362.4|27
1648119900000|2022-03-24 11:05:00|7376.8|7370.8|7374.4|7368.4|7379.3|7372.1|7372.1|7366.1|22
1648120200000|2022-03-24 11:10:00|7374.2|7368.2|7369.4|7363.4|7376.6|7370.6|7369.4|7363.4|12
1648120500000|2022-03-24 11:15:00|7369.7|7363.7|7361.8|7355.8|7371.2|7365.2|7361.6|7355.6|40
1648120800000|2022-03-24 11:20:00|7362|7356|7334.4|7328.4|7363.7|7357.7|7333.9|7327.9|428
1648121100000|2022-03-24 11:25:00|7330.3|7324.3|7322.3|7316.3|7332.8|7326.8|7321.3|7315.3|82
1648121400000|2022-03-24 11:30:00|7322.6|7316.6|7303.4|7297.4|7324.5|7318.5|7303.1|7297.1|181
1648121700000|2022-03-24 11:35:00|7303.1|7297.1|7299.3|7293.3|7310.9|7304.9|7290.3|7284.3|193
1648122000000|2022-03-24 11:40:00|7300.4|7294.4|7309.3|7303.3|7312|7306|7300.2|7293.9|67
1648122300000|2022-03-24 11:45:00|7308.8|7302.8|7310|7304|7311.5|7305.5|7308.1|7302.1|72
1648122600000|2022-03-24 11:50:00|7310.2|7304.2|7311.9|7305.9|7312.6|7306.6|7309.7|7303.7|67
1648122900000|2022-03-24 11:55:00|7311.6|7305.6|7317.2|7311.2|7323.3|7316.7|7309.1|7303.1|71
1648123200000|2022-03-24 12:00:00|7317.9|7311.9|7326.5|7320.5|7328.6|7322.6|7317.4|7311.4|44
1648123500000|2022-03-24 12:05:00|7326.8|7320.8|7328|7322|7328.6|7322.6|7323.9|7317.9|34
1648123800000|2022-03-24 12:10:00|7328.3|7322.3|7322.2|7316.2|7331.7|7325.7|7319.2|7313.2|98
1648124100000|2022-03-24 12:15:00|7326.2|7320.2|7340|7334|7344.5|7338.5|7322.5|7316.5|51
1648124400000|2022-03-24 12:20:00|7339.5|7333.5|7333.3|7327.3|7343.6|7337.6|7332.6|7326.6|124
1648124700000|2022-03-24 12:25:00|7333.6|7327.6|7345.5|7330.5|7346.2|7338.7|7330.6|7324.6|119
1648125000000|2022-03-24 12:30:00|7344.8|7329.8|7338.1|7332.1|7346.6|7332.3|7326.6|7319.4|104
1648125300000|2022-03-24 12:35:00|7337.9|7331.9|7332.3|7326.3|7339.6|7333.6|7328|7322|28
1648125600000|2022-03-24 12:40:00|7331.6|7325.6|7348.2|7342.2|7351.3|7342.2|7328.8|7322.8|75
1648128600000|2022-03-24 13:30:00|7361.4|7355.4|7343.3|7337.3|7366.1|7360.1|7334.2|7328.2|998
1648128900000|2022-03-24 13:35:00|7343|7337|7354.9|7348.9|7357.2|7351.2|7330.6|7324.6|348
1648129200000|2022-03-24 13:40:00|7355.5|7349.5|7392.1|7386.1|7400.3|7394.3|7354.9|7348.9|588
1648129500000|2022-03-24 13:45:00|7391.6|7385.6|7433.7|7427.7|7439.4|7433.4|7384.3|7378.3|606
1648129800000|2022-03-24 13:50:00|7433.9|7427.9|7442.4|7436.4|7445.1|7439.1|7429.6|7423.6|427
1648130100000|2022-03-24 13:55:00|7440.3|7434.3|7384.9|7378.9|7440.6|7434.6|7369.6|7363.6|414
1648130400000|2022-03-24 14:00:00|7385.9|7379.9|7398|7392|7412.5|7406.5|7385.2|7379.2|217
1648130700000|2022-03-24 14:05:00|7398.3|7392.3|7397.8|7391.8|7418.1|7412.1|7389.8|7383.8|225
1648131000000|2022-03-24 14:10:00|7398.1|7392.1|7370.8|7364.8|7398.3|7392.3|7366.8|7360.8|323
1648131300000|2022-03-24 14:15:00|7371.5|7365.5|7379|7373|7386.4|7380.4|7370.7|7364.7|186
1648131600000|2022-03-24 14:20:00|7380|7374|7386|7380|7388.1|7382.1|7373.9|7367.9|186
1648131900000|2022-03-24 14:25:00|7385.5|7379.5|7370.9|7364.9|7385.5|7379.5|7367.9|7361.9|316
1648132200000|2022-03-24 14:30:00|7371.4|7365.4|7386.8|7380.8|7387.8|7381.8|7367.4|7361.4|267
1648132500000|2022-03-24 14:35:00|7387.1|7381.1|7414.4|7408.4|7415|7409|7387.1|7381.1|407
1648132800000|2022-03-24 14:40:00|7415|7409|7448.3|7442.3|7451.4|7445.4|7415|7409|385
1648133100000|2022-03-24 14:45:00|7448|7442|7436.6|7430.6|7462.4|7456.4|7435.8|7429.8|297
1648133400000|2022-03-24 14:50:00|7437.4|7431.4|7443.4|7437.4|7456.6|7450.6|7427.3|7421.3|205
1648133700000|2022-03-24 14:55:00|7443.8|7437.8|7449.4|7443.4|7458.1|7452.1|7443.6|7437.6|138
1648134000000|2022-03-24 15:00:00|7449.9|7443.9|7399.2|7393.2|7450.2|7444.2|7390.5|7384.5|504
1648134300000|2022-03-24 15:05:00|7398.9|7392.9|7409.9|7403.9|7422.3|7416.3|7397.4|7391.4|321
1648134600000|2022-03-24 15:10:00|7409.8|7403.8|7418.8|7412.8|7418.8|7412.8|7402.9|7396.9|203
1648134900000|2022-03-24 15:15:00|7419.1|7413.1|7403.2|7397.2|7419.9|7413.9|7400.7|7394.7|214
1648135200000|2022-03-24 15:20:00|7403.5|7397.5|7390.6|7384.6|7404.5|7398.5|7388.9|7382.9|209
1648135500000|2022-03-24 15:25:00|7390.4|7384.4|7373.5|7367.5|7393.9|7387.9|7364.1|7358.1|285
1648135800000|2022-03-24 15:30:00|7373|7367|7374.2|7368.2|7380.1|7374.1|7366|7360|222
1648136100000|2022-03-24 15:35:00|7374|7368|7357.8|7351.8|7374|7368|7354.1|7348.1|248
1648136400000|2022-03-24 15:40:00|7357.6|7351.6|7371.8|7365.8|7376.2|7370.2|7357.6|7351.6|209
1648136700000|2022-03-24 15:45:00|7372|7366|7368.7|7362.7|7388.8|7382.8|7357.9|7351.9|189
1648137000000|2022-03-24 15:50:00|7368.4|7362.4|7377|7371|7377|7371|7368.4|7362.4|182
1648137300000|2022-03-24 15:55:00|7377.3|7371.3|7363.2|7357.2|7378.8|7372.8|7353.7|7347.7|217
1648137600000|2022-03-24 16:00:00|7363.4|7357.4|7371.8|7365.8|7376.4|7370.4|7359.2|7353.2|187
1648137900000|2022-03-24 16:05:00|7372.3|7366.3|7356.4|7350.4|7372.8|7366.8|7344.1|7338.1|317
1648138200000|2022-03-24 16:10:00|7355.7|7349.7|7363.5|7357.5|7379.9|7373.9|7351.1|7345.1|271
1648138500000|2022-03-24 16:15:00|7363|7357|7359.8|7353.8|7367.7|7361.7|7357.4|7351.4|189
1648138800000|2022-03-24 16:20:00|7360.1|7354.1|7373.5|7367.5|7374.8|7368.8|7357.8|7351.8|142
1648139100000|2022-03-24 16:25:00|7374.1|7368.1|7355|7349|7374.5|7368.5|7352.7|7346.7|138
1648139400000|2022-03-24 16:30:00|7354.8|7348.8|7358.9|7352.9|7361.2|7355.2|7350.5|7344.5|181
1648139700000|2022-03-24 16:35:00|7358.4|7352.4|7355.5|7349.5|7359.9|7353.9|7350.1|7344.1|154
1648140000000|2022-03-24 16:40:00|7355|7349|7351.1|7345.1|7355|7349|7349.6|7343.6|155
1648140300000|2022-03-24 16:45:00|7350.6|7344.6|7342|7336|7351.1|7345.1|7331.9|7325.9|285
1648140600000|2022-03-24 16:50:00|7341.5|7335.5|7369.4|7363.4|7370.2|7364.2|7341.1|7335.1|266
1648140900000|2022-03-24 16:55:00|7369.7|7363.7|7364.8|7358.8|7373.4|7367.4|7356.5|7350.5|274
1648141200000|2022-03-24 17:00:00|7365.1|7359.1|7369.8|7363.8|7370.5|7364.5|7361.3|7355.3|159
1648141500000|2022-03-24 17:05:00|7370.1|7364.1|7360.9|7354.9|7370.1|7364.1|7360.7|7354.7|181
1648141800000|2022-03-24 17:10:00|7360.7|7354.7|7355.3|7349.3|7361.4|7355.4|7355.1|7349.1|168
1648142100000|2022-03-24 17:15:00|7355.1|7349.1|7349.2|7343.2|7355.1|7349.1|7339.7|7333.7|333
1648142400000|2022-03-24 17:20:00|7349|7343|7342.3|7336.3|7355.7|7349.7|7342.3|7336.3|172
1648142700000|2022-03-24 17:25:00|7342|7336|7350.1|7344.1|7353.1|7347.1|7342|7336|144
1648143000000|2022-03-24 17:30:00|7349.6|7343.6|7355.9|7349.9|7359.7|7353.7|7349.6|7343.6|155
1648143300000|2022-03-24 17:35:00|7351.4|7345.4|7341.4|7335.4|7351.9|7345.9|7338.6|7332.6|253
1648143600000|2022-03-24 17:40:00|7341.6|7335.6|7339.7|7333.7|7341.9|7335.9|7334.9|7328.9|257
1648143900000|2022-03-24 17:45:00|7339.3|7333.3|7345.4|7339.4|7345.4|7339.4|7336.2|7330.2|209
1648144200000|2022-03-24 17:50:00|7345.6|7339.6|7338.5|7332.5|7346.6|7340.6|7336.5|7330.5|188
1648144500000|2022-03-24 17:55:00|7338.7|7332.7|7340.2|7334.2|7346.8|7340.8|7336.4|7330.4|187
1648144800000|2022-03-24 18:00:00|7339.9|7333.9|7333.2|7327.2|7343.9|7337.9|7331.4|7325.4|332
1648145100000|2022-03-24 18:05:00|7333|7327|7322.7|7316.7|7333|7327|7318.1|7312.1|332
1648145400000|2022-03-24 18:10:00|7321.9|7315.9|7328.6|7322.6|7349.7|7343.7|7321.3|7315.3|1050
1648145700000|2022-03-24 18:15:00|7330.1|7324.1|7335.7|7329.7|7342|7336|7327.7|7321.7|243
1648166400000|2022-03-25 00:00:00|7344.2|7329.2|7329.3|7323.3|7344.7|7338.7|7326.8|7320.8|81
1648166700000|2022-03-25 00:05:00|7329.8|7323.8|7327.7|7321.7|7338.5|7332.5|7326.8|7320.8|72
1648167000000|2022-03-25 00:10:00|7328.2|7322.2|7330.2|7324.2|7332.5|7326.5|7322.2|7316.2|73
1648167300000|2022-03-25 00:15:00|7330.5|7324.5|7336.5|7330.5|7344|7338|7329|7323|28
1648167600000|2022-03-25 00:20:00|7335.5|7329.5|7334.7|7328.7|7337.5|7331.5|7333.7|7327.7|6
1648167900000|2022-03-25 00:25:00|7334.5|7328.5|7327|7321|7334.5|7328.5|7322.7|7316.7|10
1648168200000|2022-03-25 00:30:00|7326.5|7320.5|7325.4|7319.4|7327|7321|7324.4|7318.4|14
1648168500000|2022-03-25 00:35:00|7324.2|7318.2|7333.9|7327.9|7334.4|7328.4|7324.2|7318.2|6
1648168800000|2022-03-25 00:40:00|7333.4|7327.4|7328.3|7322.3|7334.1|7328.1|7327|7321|13
1648169100000|2022-03-25 00:45:00|7327.8|7321.8|7328.3|7322.3|7329.8|7323.8|7326.8|7320.8|3
1648169400000|2022-03-25 00:50:00|7328.1|7322.1|7333.3|7327.3|7333.5|7327.5|7326.3|7320.3|4
1648169700000|2022-03-25 00:55:00|7333|7327|7331.8|7325.8|7334.2|7328.2|7328.3|7322.3|6
1648170000000|2022-03-25 01:00:00|7331.6|7325.6|7343.6|7337.6|7362.6|7356.6|7328.1|7322.1|141
1648170300000|2022-03-25 01:05:00|7343.1|7337.1|7337|7331|7345.3|7339.3|7328|7322|39
1648170600000|2022-03-25 01:10:00|7337.7|7331.7|7342.8|7336.8|7346.6|7338.4|7334.7|7328.5|20
1648170900000|2022-03-25 01:15:00|7343.5|7337.5|7352.3|7346.3|7353.6|7346.3|7339.6|7333.6|43
1648171200000|2022-03-25 01:20:00|7351.5|7345.5|7362.5|7352.5|7366.3|7360.3|7348.5|7341.7|12
1648171500000|2022-03-25 01:25:00|7360.2|7354.2|7370|7364|7371.3|7365.3|7357|7351|13
1648171800000|2022-03-25 01:30:00|7369.8|7363.8|7367.4|7361.4|7374.1|7368.1|7366.3|7360.3|24
1648172100000|2022-03-25 01:35:00|7367.9|7361.9|7362.1|7356.1|7367.9|7361.9|7358.8|7352.8|9
1648172400000|2022-03-25 01:40:00|7361.6|7355.6|7372.9|7366.9|7375.2|7369.2|7361.6|7355.6|37
1648172700000|2022-03-25 01:45:00|7372.2|7366.2|7369.3|7363.3|7376.8|7370.8|7367.5|7361.5|32
1648173000000|2022-03-25 01:50:00|7369.5|7363.5|7361.5|7355.5|7373.8|7367.8|7360|7354|9
1648173300000|2022-03-25 01:55:00|7362|7356|7363.6|7357.6|7366.6|7360.6|7359.4|7353.4|20
1648173600000|2022-03-25 02:00:00|7363.8|7357.8|7359.5|7353.5|7366.2|7360.2|7357.2|7351.2|12
1648173900000|2022-03-25 02:05:00|7359|7353|7362.2|7356.2|7363.4|7357.4|7356.7|7350.7|5
1648174200000|2022-03-25 02:10:00|7365.5|7359.5|7345.9|7339.9|7365.9|7359.9|7345.6|7339.6|8
1648174500000|2022-03-25 02:15:00|7346.4|7340.4|7344.9|7338.9|7349.7|7343.7|7341.5|7328.5|18
1648174800000|2022-03-25 02:20:00|7344.7|7338.7|7348.4|7342.4|7348.9|7342.9|7342.5|7336.5|7
1648175100000|2022-03-25 02:25:00|7348.2|7342.2|7347.9|7341.9|7348.9|7342.9|7347.1|7341.1|3
1648175400000|2022-03-25 02:30:00|7347.6|7341.6|7342.4|7336.4|7353.3|7347.3|7338.2|7330.1|16
1648175700000|2022-03-25 02:35:00|7346.7|7340.7|7347.2|7341.2|7353.9|7347.9|7340.9|7331.8|36
1648176000000|2022-03-25 02:40:00|7348.1|7342.1|7337.6|7331.6|7348.4|7342.4|7328.1|7322.1|71
1648176300000|2022-03-25 02:45:00|7338.3|7332.3|7345.8|7335.8|7346|7338.3|7333.8|7326.1|10
1648176600000|2022-03-25 02:50:00|7343.1|7337.1|7330.3|7320.3|7345.3|7337.1|7327.4|7318.8|15
1648176900000|2022-03-25 02:55:00|7328.1|7322.1|7327.6|7321.6|7340.3|7328.3|7325.3|7319.3|66
1648177200000|2022-03-25 03:00:00|7327.8|7321.8|7322.1|7316.1|7328.3|7321.8|7318.6|7312.6|29
1648177500000|2022-03-25 03:05:00|7326.8|7316.8|7335.1|7329.1|7337.6|7330.1|7323.8|7316.8|27
1648177800000|2022-03-25 03:10:00|7336.3|7326.3|7333.6|7323.6|7342.1|7334.1|7333.1|7323.1|3
1648178100000|2022-03-25 03:15:00|7333.1|7323.1|7330.1|7324.1|7336.6|7329.6|7326.6|7320.6|21
1648178400000|2022-03-25 03:20:00|7330.6|7324.6|7320.3|7314.3|7331.6|7325.6|7319.5|7313.5|24
1648178700000|2022-03-25 03:25:00|7320.1|7314.1|7328.8|7318.8|7341.1|7333.8|7320.1|7314.1|28
1648179000000|2022-03-25 03:30:00|7328.5|7318.5|7328|7318|7330.5|7318.5|7321.3|7313.5|7
1648179300000|2022-03-25 03:35:00|7329.5|7314.5|7323|7317|7329.5|7321.3|7318.7|7312.7|11
1648179600000|2022-03-25 03:40:00|7322.8|7316.8|7317.8|7311.8|7323|7317|7317.8|7311.8|8
1648179900000|2022-03-25 03:45:00|7318|7312|7320.5|7314.5|7323.5|7317.5|7318|7312|6
1648180200000|2022-03-25 03:50:00|7320.2|7314.2|7319.2|7313.2|7320.2|7314.2|7317.5|7311.5|12
1648180500000|2022-03-25 03:55:00|7320|7314|7323.5|7317.5|7323.5|7317.5|7319|7313|12
1648180800000|2022-03-25 04:00:00|7323.7|7317.7|7326.7|7320.7|7326.7|7320.7|7319.5|7313.5|9
1648181100000|2022-03-25 04:05:00|7326.5|7320.5|7325.7|7319.7|7326.5|7320.5|7323.4|7317.4|3
1648181400000|2022-03-25 04:10:00|7323.9|7317.9|7323.7|7317.7|7324.9|7318.9|7322.4|7316.4|2
1648181700000|2022-03-25 04:15:00|7323.9|7317.9|7324.7|7318.7|7324.7|7318.7|7323.7|7317.7|0
1648182000000|2022-03-25 04:20:00|7324.2|7318.2|7323.4|7317.4|7324.6|7318.6|7321.4|7315.4|3
1648182300000|2022-03-25 04:25:00|7322.4|7316.4|7322.1|7316.1|7322.9|7316.9|7322.1|7316.1|0
1648182600000|2022-03-25 04:30:00|7321.1|7315.1|7325.8|7319.8|7328.6|7322.6|7321.1|7315.1|8
1648182900000|2022-03-25 04:35:00|7324.1|7318.1|7318.6|7312.6|7325.1|7319.1|7318.6|7312.6|6
1648183200000|2022-03-25 04:40:00|7318.3|7312.3|7321.6|7315.6|7322.3|7316.3|7317.4|7311.4|7
1648183500000|2022-03-25 04:45:00|7322.1|7316.1|7322.6|7316.6|7323.1|7317.1|7320.4|7314.4|9
1648183800000|2022-03-25 04:50:00|7322.3|7316.3|7321.3|7315.3|7322.3|7316.3|7311.3|7305.3|29
1648184100000|2022-03-25 04:55:00|7320.8|7314.8|7317.8|7311.8|7321|7315|7317|7311|4
1648184400000|2022-03-25 05:00:00|7316.5|7310.5|7312.5|7306.5|7316.5|7310.5|7309.2|7303.2|21
1648184700000|2022-03-25 05:05:00|7312.7|7306.7|7311.4|7305.4|7313.7|7307.7|7311.2|7305.2|11
1648185000000|2022-03-25 05:10:00|7311.7|7305.7|7309.6|7303.6|7312.4|7306.4|7309.1|7303.1|13
1648185300000|2022-03-25 05:15:00|7311.2|7305.2|7310.4|7304.4|7311.9|7305.9|7310.1|7304.1|6
1648185600000|2022-03-25 05:20:00|7308.9|7302.9|7308.6|7302.6|7310.1|7304.1|7308.6|7302.6|4
1648185900000|2022-03-25 05:25:00|7308.3|7302.3|7309.1|7303.1|7310.1|7304.1|7306.4|7300.4|13
1648186200000|2022-03-25 05:30:00|7308.5|7302.5|7301.4|7295.4|7309.1|7303.1|7299.1|7293.1|45
1648186500000|2022-03-25 05:35:00|7301.6|7295.6|7293.6|7287.6|7305.1|7299.1|7290.6|7284.6|17
1648186800000|2022-03-25 05:40:00|7294.4|7288.4|7303.9|7297.9|7303.9|7297.9|7293.6|7287.6|20
1648187100000|2022-03-25 05:45:00|7302.9|7296.9|7316.1|7310.1|7321.9|7315.9|7302.4|7296.4|31
1648187400000|2022-03-25 05:50:00|7315.8|7309.8|7317.3|7311.3|7322.8|7316.8|7314.3|7308.3|24
1648187700000|2022-03-25 05:55:00|7317.6|7311.6|7315.8|7309.8|7318.8|7312.8|7311.3|7305.3|12
1648188000000|2022-03-25 06:00:00|7315.3|7309.3|7296|7286|7325.8|7319.8|7290.8|7283.5|108
1648188300000|2022-03-25 06:05:00|7293.8|7287.8|7291.7|7285.7|7302.1|7294|7291.5|7285.5|25
1648188600000|2022-03-25 06:10:00|7292|7286|7291.7|7285.7|7298.8|7292.8|7291.5|7285.5|21
1648188900000|2022-03-25 06:15:00|7292|7286|7299.7|7293.7|7302|7296|7292|7286|19
1648189200000|2022-03-25 06:20:00|7299|7293|7290.7|7284.7|7299|7293|7289.1|7283.1|20
1648189500000|2022-03-25 06:25:00|7290.9|7284.9|7282.9|7276.9|7293.9|7287.9|7281.7|7275.7|38
1648189800000|2022-03-25 06:30:00|7282.4|7276.4|7293|7287|7293|7287|7276.9|7270.9|116
1648190100000|2022-03-25 06:35:00|7292.7|7286.7|7294.4|7288.4|7300.3|7294.3|7290.5|7284.5|22
1648190400000|2022-03-25 06:40:00|7295.6|7289.6|7301.6|7295.6|7306.1|7300.1|7294.6|7288.6|14
1648190700000|2022-03-25 06:45:00|7301.3|7295.3|7309.1|7303.1|7311.1|7305.1|7298.1|7292.1|36
1648191000000|2022-03-25 06:50:00|7309.6|7303.6|7303.2|7297.2|7309.8|7303.8|7300.5|7294.5|25
1648191300000|2022-03-25 06:55:00|7303|7297|7298.4|7292.4|7303.7|7297|7292.9|7286.9|18
1648191600000|2022-03-25 07:00:00|7298.2|7292.2|7261.2|7255.2|7298.2|7292.2|7260.9|7254.9|157
1648191900000|2022-03-25 07:05:00|7260.4|7254.4|7225.3|7219.3|7267.2|7260.4|7225.3|7219|360
1648192200000|2022-03-25 07:10:00|7225.8|7219.8|7255.2|7249.2|7255.4|7249.4|7214.2|7208.2|101
1648192500000|2022-03-25 07:15:00|7254.9|7248.9|7250|7244|7260.3|7254.3|7244|7238|72
1648192800000|2022-03-25 07:20:00|7252.2|7246.2|7259|7253|7266.5|7257.5|7250.7|7244.7|26
1648193100000|2022-03-25 07:25:00|7258.5|7252.5|7264.8|7258.8|7265.2|7259.2|7257.7|7251.7|17
1648193400000|2022-03-25 07:30:00|7264|7258|7267.2|7261.2|7268.5|7262.5|7263.3|7257.3|8
1648193700000|2022-03-25 07:35:00|7267|7261|7240.9|7234.9|7267|7261|7240.9|7233.9|33
1648194000000|2022-03-25 07:40:00|7241.1|7235.1|7248.8|7242.8|7254.3|7245.6|7240.6|7231.9|32
1648194300000|2022-03-25 07:45:00|7248.6|7242.6|7249.4|7243.4|7251.7|7244.7|7239.8|7233.8|10
1648194600000|2022-03-25 07:50:00|7249.9|7243.9|7253.2|7247.2|7257|7251|7243.9|7237.9|91
1648194900000|2022-03-25 07:55:00|7253.5|7247.5|7250.1|7240.1|7254.2|7248.2|7245.6|7238.4|10
1648195200000|2022-03-25 08:00:00|7250.4|7240.4|7253.9|7247.9|7261.6|7251.4|7245.9|7239.9|12
1648195500000|2022-03-25 08:05:00|7253.1|7247.1|7244.6|7238.6|7257.6|7251.6|7243.8|7237.8|13
1648195800000|2022-03-25 08:10:00|7244.3|7238.3|7253.7|7247.7|7253.7|7247.7|7236.9|7230.9|25
1648196100000|2022-03-25 08:15:00|7253.4|7247.4|7258.7|7252.7|7260.2|7254.2|7253.4|7247.4|14
1648196400000|2022-03-25 08:20:00|7258.4|7252.4|7262.2|7256.2|7263.2|7257.2|7257.7|7251.7|22
1648196700000|2022-03-25 08:25:00|7262.4|7256.4|7260.7|7254.7|7263.9|7257.9|7257.4|7251.4|18
1648197000000|2022-03-25 08:30:00|7260.4|7254.4|7264.4|7258.4|7266.4|7260.4|7258.6|7252.6|19
1648197300000|2022-03-25 08:35:00|7263.9|7257.9|7265.9|7259.9|7267.4|7260.4|7262.5|7256.5|5
1648197600000|2022-03-25 08:40:00|7266.4|7260.4|7263.3|7257.3|7268.1|7262.1|7251.7|7245.7|35
1648197900000|2022-03-25 08:45:00|7262.8|7256.8|7255.8|7249.8|7263.3|7257.3|7255.5|7249.5|6
1648198200000|2022-03-25 08:50:00|7256|7250|7248|7242|7257.5|7250|7244.5|7238.5|7
1648198500000|2022-03-25 08:55:00|7249.7|7239.7|7258|7252|7259.5|7253.5|7246.7|7239.7|14
1648198800000|2022-03-25 09:00:00|7257.8|7251.8|7256.3|7250.3|7257.8|7251.8|7252.5|7246.5|10
1648199100000|2022-03-25 09:05:00|7255.3|7249.3|7263|7257|7265.3|7259.3|7255.3|7249.3|25
1648199400000|2022-03-25 09:10:00|7262.8|7256.8|7271.5|7265.5|7280.6|7272.3|7262|7256|21
1648199700000|2022-03-25 09:15:00|7271.3|7265.3|7271.1|7265.1|7272.1|7266.1|7266.6|7260.6|16
1648200000000|2022-03-25 09:20:00|7271.3|7265.3|7277.9|7267.9|7286.9|7277.6|7269.6|7263.6|15
1648200300000|2022-03-25 09:25:00|7278.2|7268.2|7282.7|7276.7|7285.2|7279.2|7275.9|7267.9|20
1648200600000|2022-03-25 09:30:00|7283.2|7277.2|7286.2|7280.2|7288.7|7280.4|7273.7|7267.7|31
1648200900000|2022-03-25 09:35:00|7285.7|7279.7|7287.6|7281.6|7289.4|7283.4|7280.6|7274.6|11
1648201200000|2022-03-25 09:40:00|7286.8|7280.8|7285.5|7279.5|7288.6|7282.6|7284.5|7278.5|12
1648201500000|2022-03-25 09:45:00|7285|7279|7292.2|7286.2|7292.2|7286.2|7284.5|7278.5|83
1648201800000|2022-03-25 09:50:00|7292.5|7286.5|7299.4|7293.4|7302.5|7296|7291.4|7285.4|32
1648202100000|2022-03-25 09:55:00|7302.1|7296.1|7293.1|7287.1|7302.1|7296.1|7287.7|7280.7|6
1648202400000|2022-03-25 10:00:00|7293.3|7287.3|7300|7294|7300.3|7294.3|7287.2|7281.2|10
1648202700000|2022-03-25 10:05:00|7298|7292|7290.6|7284.6|7302.3|7296.3|7287.3|7281.3|28
1648203000000|2022-03-25 10:10:00|7291.1|7285.1|7291|7285|7292.2|7286.2|7286.5|7280.5|11
1648203300000|2022-03-25 10:15:00|7291.2|7285.2|7297.9|7287.9|7299.7|7292|7287.7|7281.7|28
1648203600000|2022-03-25 10:20:00|7301|7286|7294.1|7288.1|7302.8|7294.6|7290.3|7284.3|13
1648203900000|2022-03-25 10:25:00|7293.9|7287.9|7291.6|7285.6|7297.1|7291.1|7289|7281.3|8
1648204200000|2022-03-25 10:30:00|7291.8|7285.8|7295|7289|7301.9|7295.9|7290.3|7284.3|95
1648204500000|2022-03-25 10:35:00|7294.8|7288.8|7300.9|7294.9|7302.1|7296.1|7289.5|7283.5|44
1648204800000|2022-03-25 10:40:00|7300.1|7294.1|7300.4|7294.4|7301.1|7295.1|7293.8|7287.8|12
1648205100000|2022-03-25 10:45:00|7300.7|7294.7|7299.7|7293.7|7305.2|7299.2|7299.1|7293.1|17
1648205400000|2022-03-25 10:50:00|7300.1|7294.1|7302.1|7296.1|7303.4|7297.4|7299.4|7293.4|10
1648205700000|2022-03-25 10:55:00|7302.6|7296.6|7301.6|7295.6|7310.9|7304.9|7301.6|7295.6|13
1648206000000|2022-03-25 11:00:00|7301.1|7295.1|7302|7296|7305.1|7299.1|7300.5|7294.5|9
1648206300000|2022-03-25 11:05:00|7302.5|7296.5|7303.1|7297.1|7304.3|7298.3|7299.8|7293.8|17
1648206600000|2022-03-25 11:10:00|7302.8|7296.8|7287.7|7281.7|7305.1|7299.1|7285.1|7279.1|110
1648206900000|2022-03-25 11:15:00|7289|7283|7282.8|7276.8|7293.8|7287.8|7282.5|7276.5|40
1648207200000|2022-03-25 11:20:00|7282.5|7276.5|7285.4|7279.4|7286.5|7279.8|7271.6|7265.6|88
1648207500000|2022-03-25 11:25:00|7285.6|7279.6|7288.9|7282.9|7296.5|7290.5|7284.8|7278.8|42
1648207800000|2022-03-25 11:30:00|7289.1|7283.1|7289|7283|7294.8|7288.8|7288.2|7282.2|35
1648208100000|2022-03-25 11:35:00|7288.8|7282.8|7300|7294|7301.3|7295.3|7288.8|7282.8|45
1648208400000|2022-03-25 11:40:00|7300.5|7294.5|7300|7294|7301.3|7295.3|7299.5|7293.5|28
1648208700000|2022-03-25 11:45:00|7299.7|7293.7|7298.8|7292.8|7302|7296|7298|7292|39
1648209000000|2022-03-25 11:50:00|7298.3|7292.3|7303.8|7297.8|7304.1|7298.1|7289|7283|90
1648209300000|2022-03-25 11:55:00|7304|7298|7292|7286|7306.4|7300.4|7287|7281|103
1648209600000|2022-03-25 12:00:00|7287|7281|7289|7283|7291.3|7285.3|7285.9|7279.9|45
1648209900000|2022-03-25 12:05:00|7289.5|7283.5|7287.5|7281.5|7296.1|7290.1|7286.7|7280.7|41
1648210200000|2022-03-25 12:10:00|7287.3|7281.3|7287.2|7281.2|7291.3|7285.3|7286.2|7280.2|32
1648210500000|2022-03-25 12:15:00|7287|7281|7280.2|7274.2|7287|7281|7269|7263|85
1648210800000|2022-03-25 12:20:00|7283.2|7277.2|7290.5|7284.5|7292.5|7286.5|7280.7|7274.7|60
1648211100000|2022-03-25 12:25:00|7291.5|7285.5|7291.9|7285.9|7299.7|7293.7|7289.5|7282.9|42
1648211400000|2022-03-25 12:30:00|7292.4|7286.4|7301.4|7295.4|7301.7|7295.7|7290.2|7284.2|39
1648211700000|2022-03-25 12:35:00|7301.9|7295.9|7291.9|7285.9|7302.7|7296.7|7291.9|7285.9|42
1648212000000|2022-03-25 12:40:00|7291.6|7285.6|7306.6|7300.6|7307.4|7301.4|7291.1|7285.1|45
1648215000000|2022-03-25 13:30:00|7303.1|7297.1|7302|7296|7333.6|7327.6|7291.1|7285.1|799
1648215300000|2022-03-25 13:35:00|7301.5|7295.5|7283.5|7277.5|7306.2|7300.2|7278.9|7272.9|357
1648215600000|2022-03-25 13:40:00|7287.8|7281.8|7292.9|7286.9|7308.7|7302.7|7282.7|7276.7|297
1648215900000|2022-03-25 13:45:00|7292.4|7286.4|7272|7266|7298|7292|7264.8|7258.8|394
1648216200000|2022-03-25 13:50:00|7272.5|7266.5|7281.2|7275.2|7290.9|7284.9|7265|7259|353
1648216500000|2022-03-25 13:55:00|7282.2|7276.2|7288.3|7282.3|7291|7285|7268.2|7262.2|357
1648216800000|2022-03-25 14:00:00|7288|7282|7285.5|7279.5|7288|7282|7275.8|7269.8|285
1648217100000|2022-03-25 14:05:00|7285.3|7279.3|7279.3|7273.3|7289|7283|7277|7271|229
1648217400000|2022-03-25 14:10:00|7279.5|7273.5|7274|7268|7284.5|7278.5|7273.5|7267.5|208
1648217700000|2022-03-25 14:15:00|7274.2|7268.2|7280.4|7274.4|7284.5|7278.5|7271|7265|150
1648218000000|2022-03-25 14:20:00|7280.2|7274.2|7282|7276|7287.5|7281.5|7275.7|7269.7|161
1648218300000|2022-03-25 14:25:00|7282.5|7276.5|7274.7|7268.7|7283.5|7277.5|7270.5|7264.5|212
1648218600000|2022-03-25 14:30:00|7275.2|7269.2|7285.2|7279.2|7290|7284|7271|7265|287
1648218900000|2022-03-25 14:35:00|7285.5|7279.5|7304.4|7298.4|7304.9|7298.9|7281.2|7275.2|272
1648219200000|2022-03-25 14:40:00|7304.2|7298.2|7310|7304|7312.2|7306.2|7298.3|7292.3|211
1648219500000|2022-03-25 14:45:00|7310.5|7304.5|7299.7|7293.7|7314.3|7308.3|7294.5|7288.5|200
1648219800000|2022-03-25 14:50:00|7297.2|7291.2|7302.9|7296.9|7306.2|7300.2|7290.9|7284.9|166
1648220100000|2022-03-25 14:55:00|7302.4|7296.4|7306.9|7300.9|7315.5|7309.5|7297.2|7291.2|237
1648220400000|2022-03-25 15:00:00|7307.2|7301.2|7321.3|7315.3|7335.6|7329.6|7295.8|7289.8|293
1648220700000|2022-03-25 15:05:00|7320.1|7314.1|7327.1|7321.1|7335.4|7329.4|7319.1|7313.1|256
1648221000000|2022-03-25 15:10:00|7327.6|7321.6|7336.7|7330.7|7338.2|7332.2|7322.4|7316.4|244
1648221300000|2022-03-25 15:15:00|7336.2|7330.2|7338.3|7332.3|7342.7|7336.7|7329.1|7323.1|259
1648221600000|2022-03-25 15:20:00|7338.6|7332.6|7336.8|7330.8|7344.1|7338.1|7334.8|7328.8|170
1648221900000|2022-03-25 15:25:00|7337.3|7331.3|7353|7347|7365.6|7359.6|7337.1|7331.1|265
1648222200000|2022-03-25 15:30:00|7353.3|7347.3|7355.8|7349.8|7365.5|7359.5|7352|7346|179
1648222500000|2022-03-25 15:35:00|7355.5|7349.5|7357.8|7351.8|7358|7352|7344.5|7338.5|188
1648222800000|2022-03-25 15:40:00|7358|7352|7365.5|7359.5|7368.5|7362.5|7358|7352|162
1648223100000|2022-03-25 15:45:00|7364.7|7358.7|7395.2|7389.2|7400.2|7394.2|7361.7|7355.7|356
1648223400000|2022-03-25 15:50:00|7395.5|7389.5|7389.9|7383.9|7397.7|7391.7|7383.2|7377.2|152
1648223700000|2022-03-25 15:55:00|7389.7|7383.7|7368.3|7362.3|7389.7|7383.7|7367.6|7361.6|227
1648224000000|2022-03-25 16:00:00|7368.1|7362.1|7363.1|7357.1|7369.4|7363.4|7358.3|7352.3|286
1648224300000|2022-03-25 16:05:00|7363.6|7357.6|7340.3|7334.3|7366.2|7360.2|7339.1|7333.1|282
1648224600000|2022-03-25 16:10:00|7340.6|7334.6|7347|7341|7347|7341|7327.7|7321.7|218
1648224900000|2022-03-25 16:15:00|7346.2|7340.2|7348.6|7342.6|7352.5|7346.5|7341.2|7335.2|119
1648225200000|2022-03-25 16:20:00|7348.9|7342.9|7348.1|7342.1|7363.1|7357.1|7346.8|7340.8|177
1648225500000|2022-03-25 16:25:00|7347.8|7341.8|7349.5|7343.5|7355.8|7349.8|7341.3|7335.3|164
1648225800000|2022-03-25 16:30:00|7350.3|7344.3|7352.3|7346.3|7357.9|7351.9|7350.1|7344.1|104
1648226100000|2022-03-25 16:35:00|7352.8|7346.8|7354.6|7348.6|7357.8|7351.8|7351.8|7345.8|109
1648226400000|2022-03-25 16:40:00|7355.3|7349.3|7359.6|7353.6|7363.3|7357.3|7354.6|7348.6|224
1648226700000|2022-03-25 16:45:00|7359.8|7353.8|7365.9|7359.9|7367.8|7361.8|7358.3|7352.3|260
1648227000000|2022-03-25 16:50:00|7365.1|7359.1|7367.6|7361.6|7369.4|7363.4|7362.6|7356.6|132
1648227300000|2022-03-25 16:55:00|7368.3|7362.3|7364.3|7358.3|7368.3|7362.3|7360.1|7354.1|96
1648227600000|2022-03-25 17:00:00|7364.6|7358.6|7352.3|7346.3|7366.1|7360.1|7352.1|7346.1|133
1648227900000|2022-03-25 17:05:00|7352.6|7346.6|7352|7346|7355.8|7349.8|7348.5|7342.5|75
1648228200000|2022-03-25 17:10:00|7351.7|7345.7|7354.3|7348.3|7354.3|7348.3|7349.5|7343.5|77
1648228500000|2022-03-25 17:15:00|7353.8|7347.8|7361.5|7355.5|7363.3|7357.3|7353.2|7347.2|76
1648228800000|2022-03-25 17:20:00|7362.3|7356.3|7361.5|7355.5|7364.5|7358.5|7360.8|7354.8|69
1648229100000|2022-03-25 17:25:00|7362|7356|7361.5|7355.5|7364|7358|7358.5|7352.5|153
1648229400000|2022-03-25 17:30:00|7360.8|7354.8|7359.4|7353.4|7363.3|7357.3|7358.3|7352.3|96
1648229700000|2022-03-25 17:35:00|7360.4|7354.4|7355.8|7349.8|7360.6|7354.6|7353.8|7347.8|218
1648230000000|2022-03-25 17:40:00|7356|7350|7380.2|7374.2|7381.5|7375.5|7355.8|7349.8|334
1648230300000|2022-03-25 17:45:00|7377.9|7371.9|7389.7|7383.7|7395.9|7389.9|7376.4|7370.4|359
1648230600000|2022-03-25 17:50:00|7389.4|7383.4|7384.5|7378.5|7393.6|7387.6|7381.7|7375.7|171
1648230900000|2022-03-25 17:55:00|7385|7379|7373|7367|7385|7379|7372|7366|201
1648231200000|2022-03-25 18:00:00|7373.3|7367.3|7363.7|7357.7|7374.7|7368.7|7361|7355|283
1648231500000|2022-03-25 18:05:00|7364|7358|7365.1|7359.1|7367.6|7361.6|7355.4|7349.4|373
1648231800000|2022-03-25 18:10:00|7364.8|7358.8|7377.8|7371.8|7379|7373|7361.2|7355.2|951
1648232100000|2022-03-25 18:15:00|7377.1|7371.1|7375.5|7360.5|7388.8|7382.8|7365.2|7357.8|677
1648425600000|2022-03-28 00:00:00|7347.9|7332.9|7316.8|7306.8|7351.6|7345.6|7311.1|7305.1|156
1648425900000|2022-03-28 00:05:00|7314.6|7308.6|7314.2|7308.2|7329.4|7320.4|7313.6|7307.6|29
1648426200000|2022-03-28 00:10:00|7313.9|7307.9|7312|7306|7321.4|7315.4|7310.8|7304.8|22
1648426500000|2022-03-28 00:15:00|7312.3|7306.3|7313|7307|7320|7314|7310.3|7304.3|33
1648426800000|2022-03-28 00:20:00|7312.5|7306.5|7303.2|7297.2|7314.5|7308.5|7299.4|7293.4|54
1648427100000|2022-03-28 00:25:00|7303.5|7297.5|7305.1|7299.1|7307.5|7301.5|7299.7|7293.7|17
1648427400000|2022-03-28 00:30:00|7305.6|7299.6|7301.4|7295.4|7305.9|7299.9|7300.9|7294.9|22
1648427700000|2022-03-28 00:35:00|7301.6|7295.6|7293.6|7287.6|7302.4|7296.4|7290.4|7284.4|16
1648428000000|2022-03-28 00:40:00|7294.1|7288.1|7297.9|7291.9|7298.4|7292.4|7293.6|7287.6|16
1648428300000|2022-03-28 00:45:00|7296.1|7290.1|7296.1|7290.1|7298.9|7292.9|7294.9|7288.9|11
1648428600000|2022-03-28 00:50:00|7295.9|7289.9|7291.9|7285.9|7297.1|7291.1|7291.1|7285.1|12
1648428900000|2022-03-28 00:55:00|7291.6|7285.6|7291.6|7285.6|7294.9|7288.9|7284.9|7278.9|12
1648429200000|2022-03-28 01:00:00|7291.4|7285.4|7272.3|7266.3|7291.4|7285.4|7262.3|7256.3|83
1648429500000|2022-03-28 01:05:00|7271.8|7265.8|7289|7279|7291.3|7281.8|7265.8|7259.8|20
1648429800000|2022-03-28 01:10:00|7291.3|7276.3|7288.3|7278.3|7293.1|7287.1|7277.8|7271.8|25
1648430100000|2022-03-28 01:15:00|7285.8|7279.8|7284.5|7274.5|7286.3|7280.3|7275.5|7269.5|22
1648430400000|2022-03-28 01:20:00|7282|7276|7280.5|7274.5|7286.1|7278.8|7276.3|7270.3|2
1648430700000|2022-03-28 01:25:00|7279.7|7273.7|7303|7297|7306.2|7300.2|7279.7|7272.5|38
1648431000000|2022-03-28 01:30:00|7301.7|7295.7|7304|7298|7306.7|7300.5|7296.2|7288.5|22
1648431300000|2022-03-28 01:35:00|7304.3|7298.3|7294.2|7288.2|7305.5|7298.7|7291.8|7285.8|27
1648431600000|2022-03-28 01:40:00|7294.7|7288.7|7297.5|7291.5|7298|7292|7285.7|7279.7|15
1648431900000|2022-03-28 01:45:00|7299|7289|7305.5|7295.5|7308.5|7299.2|7297.5|7289|9
1648432200000|2022-03-28 01:50:00|7305.2|7295.2|7300.7|7290.7|7306.5|7297|7298.2|7287.3|2
1648432500000|2022-03-28 01:55:00|7298.2|7292.2|7308|7298|7308.2|7301|7298.2|7290.4|0
1648432800000|2022-03-28 02:00:00|7306.2|7300.2|7314.4|7308.4|7318.9|7312.9|7304.4|7296.2|16
1648433100000|2022-03-28 02:05:00|7313.9|7307.9|7315.5|7309.5|7319.6|7313.6|7305.8|7299.8|45
1648433400000|2022-03-28 02:10:00|7315.7|7309.7|7311.2|7305.2|7321.2|7315.2|7310.5|7304.5|41
1648433700000|2022-03-28 02:15:00|7310.5|7304.5|7306.6|7300.6|7311.2|7305.2|7304.2|7298.2|16
1648434000000|2022-03-28 02:20:00|7306.9|7300.9|7304.4|7298.4|7307.1|7301.1|7299.9|7293.9|8
1648434300000|2022-03-28 02:25:00|7304.7|7298.7|7301.6|7295.6|7305.9|7299.9|7298.4|7292.4|5
1648434600000|2022-03-28 02:30:00|7301.8|7295.8|7303.6|7297.6|7310.9|7304.9|7300.6|7293.4|9
1648434900000|2022-03-28 02:35:00|7304.3|7298.3|7308.4|7302.4|7310.7|7303.6|7299.9|7293.9|2
1648435200000|2022-03-28 02:40:00|7309.9|7303.9|7315.4|7309.4|7315.4|7309.4|7303.9|7297.9|8
1648435500000|2022-03-28 02:45:00|7314.9|7308.9|7317.1|7311.1|7318.4|7312.4|7311.9|7305.6|8
1648435800000|2022-03-28 02:50:00|7316.6|7310.6|7315.2|7309.2|7322.4|7316.4|7312.9|7306.9|20
1648436100000|2022-03-28 02:55:00|7315.4|7309.4|7324.2|7318.2|7324.2|7318.2|7313.1|7307.1|10
1648436400000|2022-03-28 03:00:00|7324.5|7318.5|7321.6|7315.6|7327.7|7321.7|7319.9|7313.9|13
1648436700000|2022-03-28 03:05:00|7322.1|7316.1|7315.9|7309.9|7322.9|7316.9|7314.4|7308.4|11
1648437000000|2022-03-28 03:10:00|7316.2|7310.2|7321.7|7315.7|7322.2|7316.2|7315.2|7309.2|2
1648437300000|2022-03-28 03:15:00|7321.4|7315.4|7316.3|7310.3|7321.4|7315.4|7314.7|7308.7|8
1648437600000|2022-03-28 03:20:00|7316|7310|7300.7|7294.7|7316|7310|7297.9|7291.9|10
1648437900000|2022-03-28 03:25:00|7300.2|7294.2|7297.7|7291.7|7302.4|7294.2|7293.2|7285.6|11
1648438200000|2022-03-28 03:30:00|7296.9|7290.9|7288.9|7282.9|7297.2|7291.2|7288.4|7282.4|22
1648438500000|2022-03-28 03:35:00|7289.2|7283.2|7287.7|7281.7|7289.4|7283.4|7287.2|7281.2|5
1648438800000|2022-03-28 03:40:00|7287.9|7281.9|7288.4|7282.4|7290.4|7284.4|7286.2|7280.2|5
1648439100000|2022-03-28 03:45:00|7288.2|7282.2|7286.9|7280.9|7289.2|7283.2|7286.9|7280.9|2
1648439400000|2022-03-28 03:50:00|7286.7|7280.7|7283.4|7277.4|7286.9|7280.9|7282.1|7276.1|2
1648439700000|2022-03-28 03:55:00|7281.9|7275.9|7283.4|7277.4|7284.4|7278.4|7281.7|7275.7|10
1648440000000|2022-03-28 04:00:00|7282.6|7276.6|7284.6|7278.6|7286|7280|7282.6|7276.6|15
1648440300000|2022-03-28 04:05:00|7284.4|7278.4|7285.1|7279.1|7285.8|7279.8|7281.4|7275.4|5
1648440600000|2022-03-28 04:10:00|7285.3|7279.3|7284.8|7278.8|7286|7280|7284.8|7278.8|1
1648440900000|2022-03-28 04:15:00|7285.3|7279.3|7286|7280|7286.3|7280.3|7284.5|7278.5|3
1648441200000|2022-03-28 04:20:00|7285|7279|7285.5|7279.5|7285.5|7279.5|7285|7279|1
1648441500000|2022-03-28 04:25:00|7285.2|7279.2|7285.5|7279.5|7285.5|7279.5|7284.7|7278.7|2
1648441800000|2022-03-28 04:30:00|7284.7|7278.7|7284.2|7278.2|7284.9|7278.9|7284.2|7278.2|0
1648442100000|2022-03-28 04:35:00|7284.9|7278.9|7284.9|7278.9|7285.5|7279.5|7282.7|7276.7|7
1648442400000|2022-03-28 04:40:00|7284.2|7278.2|7282.9|7276.9|7285.1|7279.1|7281.7|7275.7|12
1648442700000|2022-03-28 04:45:00|7282.2|7276.2|7278.6|7272.6|7282.2|7276.2|7277.6|7271.6|14
1648443000000|2022-03-28 04:50:00|7278.9|7272.9|7278.4|7272.4|7279.9|7273.9|7277.4|7271.4|9
1648443300000|2022-03-28 04:55:00|7278.6|7272.6|7274.9|7268.9|7278.9|7272.9|7274.9|7268.9|5
1648443600000|2022-03-28 05:00:00|7274.6|7268.6|7273.4|7267.4|7275.9|7269.9|7273.1|7267.1|14
1648443900000|2022-03-28 05:05:00|7273.6|7267.6|7265.2|7259.2|7273.6|7267.6|7264.2|7258.2|22
1648444200000|2022-03-28 05:10:00|7264.9|7258.9|7259.9|7253.9|7264.9|7258.9|7257.2|7251.2|40
1648444500000|2022-03-28 05:15:00|7259.4|7253.4|7259.4|7253.4|7259.9|7253.9|7256.9|7250.9|8
1648444800000|2022-03-28 05:20:00|7258.4|7252.4|7254.2|7248.2|7259.4|7253.4|7254.2|7248.2|25
1648445100000|2022-03-28 05:25:00|7253.7|7247.7|7254.8|7248.8|7254.8|7248.8|7251.9|7245.9|7
1648445400000|2022-03-28 05:30:00|7254.6|7248.6|7256.3|7250.3|7256.6|7250.6|7250.8|7244.8|26
1648445700000|2022-03-28 05:35:00|7256.1|7250.1|7257.5|7251.5|7259.5|7253.5|7252.3|7246.3|48
1648446000000|2022-03-28 05:40:00|7257|7251|7257.8|7251.8|7260.8|7254.8|7254.8|7248.8|31
1648446300000|2022-03-28 05:45:00|7257.5|7251.5|7256|7250|7258.8|7252.8|7250.7|7244.7|27
1648446600000|2022-03-28 05:50:00|7257|7251|7261.2|7255.2|7267.2|7261.2|7254.5|7248.5|14
1648446900000|2022-03-28 05:55:00|7260.7|7254.7|7258.2|7252.2|7264.5|7258.5|7255|7249|14
1648447200000|2022-03-28 06:00:00|7257.7|7251.7|7267.3|7261.3|7267.3|7261.3|7256.2|7250.2|18
1648447500000|2022-03-28 06:05:00|7264.7|7258.7|7256.5|7250.5|7264.7|7258.7|7252|7246|16
1648447800000|2022-03-28 06:10:00|7256|7250|7250.7|7244.7|7256|7250|7250|7244|33
1648448100000|2022-03-28 06:15:00|7251|7245|7253.4|7247.4|7253.9|7247.9|7249|7243|38
1648448400000|2022-03-28 06:20:00|7253.2|7247.2|7251.7|7245.7|7255.4|7249.4|7251.2|7245.2|10
1648448700000|2022-03-28 06:25:00|7251.5|7245.5|7252.7|7246.7|7254.5|7248.5|7249.2|7243.2|25
1648449000000|2022-03-28 06:30:00|7253|7247|7251.9|7245.9|7253|7247|7245.5|7239.5|38
1648449300000|2022-03-28 06:35:00|7251.7|7245.7|7256|7250|7256|7250|7248.5|7242.5|15
1648449600000|2022-03-28 06:40:00|7255.7|7249.7|7257|7251|7259.6|7253.6|7254.2|7248.2|28
1648449900000|2022-03-28 06:45:00|7256.7|7250.7|7249|7243|7258.8|7252.8|7248.7|7242.7|11
1648450200000|2022-03-28 06:50:00|7249.7|7243.7|7250.9|7244.9|7251.4|7245.4|7249.7|7243.7|4
1648450500000|2022-03-28 06:55:00|7251.2|7245.2|7251.2|7245.2|7253.9|7247.9|7249.7|7243.7|9
1648450800000|2022-03-28 07:00:00|7250.2|7244.2|7251.9|7245.9|7252.9|7246.9|7247.9|7241.9|10
1648451100000|2022-03-28 07:05:00|7252.4|7246.4|7249|7243|7252.7|7246.7|7248.2|7242.2|15
1648451400000|2022-03-28 07:10:00|7249.5|7243.5|7252|7246|7253.2|7247.2|7249.5|7243.5|16
1648451700000|2022-03-28 07:15:00|7251.5|7245.5|7265|7259|7266|7260|7251.2|7245.2|28
1648452000000|2022-03-28 07:20:00|7264.8|7258.8|7258.8|7252.8|7267|7261|7258.8|7252.8|14
1648452300000|2022-03-28 07:25:00|7261|7255|7259.2|7253.2|7264|7258|7259.2|7253.2|14
1648452600000|2022-03-28 07:30:00|7258.7|7252.7|7257.4|7251.4|7260.5|7254.5|7254.2|7248.2|8
1648452900000|2022-03-28 07:35:00|7257.9|7251.9|7258.9|7252.9|7259.9|7253.9|7257.2|7251.2|21
1648453200000|2022-03-28 07:40:00|7259.2|7253.2|7259|7253|7261.7|7255.7|7256.4|7250.4|8
1648453500000|2022-03-28 07:45:00|7259.2|7253.2|7256.7|7250.7|7262.3|7256.3|7256.7|7250.7|8
1648453800000|2022-03-28 07:50:00|7256.4|7250.4|7258.7|7252.7|7258.9|7252.9|7252.7|7246.7|5
1648454100000|2022-03-28 07:55:00|7259.2|7253.2|7265.4|7259.4|7266.2|7260.2|7257.4|7251.4|11
1648454400000|2022-03-28 08:00:00|7265.9|7259.9|7264.9|7258.9|7265.9|7259.9|7259.4|7253.4|4
1648454700000|2022-03-28 08:05:00|7264.7|7258.7|7270.4|7264.4|7270.6|7264.6|7261.9|7255.9|6
1648455000000|2022-03-28 08:10:00|7270.6|7264.6|7268.4|7262.4|7272.8|7266.8|7268.1|7262.1|6
1648455300000|2022-03-28 08:15:00|7268.6|7262.6|7271.6|7265.6|7275.9|7269.9|7265.4|7259.4|6
1648455600000|2022-03-28 08:20:00|7270.6|7264.6|7270.1|7264.1|7271.8|7265.8|7265.4|7259.4|11
1648455900000|2022-03-28 08:25:00|7269.9|7263.9|7268.1|7262.1|7270.1|7264.1|7259.6|7253.6|4
1648456200000|2022-03-28 08:30:00|7269.8|7259.8|7274.8|7268.8|7277.6|7271.3|7267.1|7257.6|22
1648456500000|2022-03-28 08:35:00|7275.1|7269.1|7266.8|7260.8|7275.1|7269.1|7266.4|7260.4|9
1648456800000|2022-03-28 08:40:00|7267.1|7261.1|7274.8|7268.8|7278.3|7270.6|7267.1|7261.1|7
1648457100000|2022-03-28 08:45:00|7275.1|7269.1|7296.9|7290.9|7297.7|7291.7|7275.1|7269.1|43
1648457400000|2022-03-28 08:50:00|7297.2|7291.2|7300.2|7294.2|7306.7|7300.2|7294.2|7286.7|45
1648457700000|2022-03-28 08:55:00|7299.2|7293.2|7308.2|7302.2|7308.7|7302.7|7291.8|7285.8|51
1648458000000|2022-03-28 09:00:00|7307.9|7301.9|7308.9|7302.9|7314.2|7308.2|7307.2|7300.9|30
1648458300000|2022-03-28 09:05:00|7309.4|7303.4|7309.6|7303.6|7315.9|7309.9|7307.1|7301.1|28
1648458600000|2022-03-28 09:10:00|7309.4|7303.4|7308.7|7302.7|7311.2|7304.4|7307.9|7301.2|7
1648458900000|2022-03-28 09:15:00|7308.4|7302.4|7305.2|7299.2|7309.9|7303.9|7305.2|7299.2|19
1648459200000|2022-03-28 09:20:00|7305.4|7299.4|7310.7|7304.7|7311.7|7305.7|7305.4|7299.4|14
1648459500000|2022-03-28 09:25:00|7310.4|7304.4|7304.9|7298.9|7310.4|7304.4|7304.2|7298.2|9
1648459800000|2022-03-28 09:30:00|7304.4|7298.4|7302.7|7296.7|7305.2|7299.2|7302.7|7296.7|29
1648460100000|2022-03-28 09:35:00|7304.7|7298.7|7304.7|7298.7|7308.3|7302.3|7303.4|7297.4|30
1648460400000|2022-03-28 09:40:00|7303.9|7297.9|7307.1|7301.1|7309.4|7303.4|7303|7297|10
1648460700000|2022-03-28 09:45:00|7306.6|7300.6|7309.4|7303.4|7309.9|7303.9|7305.9|7299.9|2
1648461000000|2022-03-28 09:50:00|7309.2|7303.2|7307.9|7301.9|7311.2|7305.2|7307.9|7301.9|16
1648461300000|2022-03-28 09:55:00|7308.1|7302.1|7309.6|7303.6|7311.1|7305.1|7307.9|7301.9|13
1648461600000|2022-03-28 10:00:00|7310.6|7304.6|7304.6|7298.6|7310.6|7304.6|7303.2|7297.2|17
1648461900000|2022-03-28 10:05:00|7305.2|7299.2|7303.1|7297.1|7307.9|7301.9|7303.1|7297.1|3
1648462200000|2022-03-28 10:10:00|7306.6|7300.6|7300.4|7294.4|7306.6|7300.6|7299.6|7293.6|14
1648462500000|2022-03-28 10:15:00|7300.1|7294.1|7301.1|7295.1|7302.1|7296.1|7299.6|7293.6|14
1648462800000|2022-03-28 10:20:00|7300.1|7294.1|7303.3|7297.3|7305.1|7299.1|7299.9|7293.9|9
1648463100000|2022-03-28 10:25:00|7302.1|7296.1|7302.3|7296.3|7306.3|7300.3|7301.3|7295.3|9
1648463400000|2022-03-28 10:30:00|7302.8|7296.8|7307.8|7301.8|7312.6|7306.6|7302.8|7296.8|15
1648463700000|2022-03-28 10:35:00|7307.6|7301.6|7307|7301|7310.1|7304.1|7305.6|7299.6|3
1648464000000|2022-03-28 10:40:00|7306.8|7300.8|7302|7296|7306.8|7300.8|7300.8|7294.8|2
1648464300000|2022-03-28 10:45:00|7302.5|7296.5|7301.5|7295.5|7304.2|7298.2|7300.8|7294.8|9
1648464600000|2022-03-28 10:50:00|7302|7296|7308.2|7302.2|7308.7|7302.7|7301.2|7295.2|12
1648464900000|2022-03-28 10:55:00|7308.5|7302.5|7307|7301|7309.2|7303.2|7304|7298|1
1648465200000|2022-03-28 11:00:00|7306.7|7300.7|7307.4|7301.4|7308|7302|7304.5|7298.5|9
1648465500000|2022-03-28 11:05:00|7307.7|7301.7|7306.4|7300.4|7308.2|7302.2|7303.4|7297.4|25
1648465800000|2022-03-28 11:10:00|7307.2|7301.2|7314.1|7308.1|7315.4|7309.4|7305.7|7299.7|11
1648466100000|2022-03-28 11:15:00|7313.6|7307.6|7307.5|7301.5|7317.1|7311.1|7304.4|7298.4|20
1648466400000|2022-03-28 11:20:00|7307.3|7301.3|7304|7298|7312|7306|7303.3|7297.3|9
1648466700000|2022-03-28 11:25:00|7303.8|7297.8|7304.8|7298.8|7307.5|7301.5|7303|7297|20
1648467000000|2022-03-28 11:30:00|7303.8|7297.8|7290.8|7284.8|7305.5|7299.5|7284.1|7278.1|34
1648467300000|2022-03-28 11:35:00|7290.6|7284.6|7269.8|7263.8|7291.1|7285.1|7267.4|7260.9|36
1648467600000|2022-03-28 11:40:00|7269.3|7263.3|7258.8|7252.8|7271.6|7265.6|7240.4|7234.4|32
1648467900000|2022-03-28 11:45:00|7258.5|7252.5|7250.2|7240.2|7258.5|7252.5|7249|7237.7|24
1648468200000|2022-03-28 11:50:00|7250|7240|7254|7244|7258.4|7249|7247.2|7236.4|20
1648468500000|2022-03-28 11:55:00|7251.8|7245.8|7252.6|7246.6|7255.1|7247.8|7249.2|7241.7|17
1648468800000|2022-03-28 12:00:00|7252.3|7246.3|7250.3|7244.3|7252.6|7246.6|7247.3|7241.3|49
1648469100000|2022-03-28 12:05:00|7250.1|7244.1|7247.3|7241.3|7250.1|7244.1|7244.5|7238.5|48
1648469400000|2022-03-28 12:10:00|7247|7241|7243.3|7237.3|7249.5|7243.5|7242.3|7236.3|60
1648469700000|2022-03-28 12:15:00|7243|7237|7244|7238|7247|7241|7242|7236|63
1648470000000|2022-03-28 12:20:00|7243.7|7237.7|7241|7235|7245.7|7239.7|7237.1|7231.1|90
1648470300000|2022-03-28 12:25:00|7240.8|7234.8|7240.8|7234.8|7244.2|7238.2|7237.7|7231.7|18
1648470600000|2022-03-28 12:30:00|7240.1|7234.1|7239.3|7233.3|7245.5|7239.5|7238.8|7232.8|35
1648470900000|2022-03-28 12:35:00|7239.5|7233.5|7235.3|7229.3|7239.5|7233.5|7224.3|7218.3|116
1648471200000|2022-03-28 12:40:00|7235.6|7229.6|7243.7|7233.7|7251.6|7245.6|7235.1|7229.1|72
1648474200000|2022-03-28 13:30:00|7219.5|7213.5|7187.9|7181.9|7219.5|7213.5|7167.7|7161.7|1055
1648474500000|2022-03-28 13:35:00|7186.4|7180.4|7201.1|7195.1|7224.9|7218.9|7179.7|7173.7|559
1648474800000|2022-03-28 13:40:00|7200.6|7194.6|7213.7|7207.7|7238.8|7232.8|7194.6|7188.6|619
1648475100000|2022-03-28 13:45:00|7213.9|7207.9|7194.1|7188.1|7215.2|7209.2|7191.8|7185.8|235
1648475400000|2022-03-28 13:50:00|7195.5|7189.5|7158.2|7152.2|7196.1|7190.1|7156.8|7150.8|406
1648475700000|2022-03-28 13:55:00|7158|7152|7171.8|7165.8|7173.3|7167.3|7155.8|7149.8|514
1648476000000|2022-03-28 14:00:00|7171.5|7165.5|7169.7|7163.7|7171.5|7165.5|7158.5|7152.5|321
1648476300000|2022-03-28 14:05:00|7169.2|7163.2|7193.7|7187.7|7194|7188|7167.5|7161.5|502
1648476600000|2022-03-28 14:10:00|7193.5|7187.5|7190|7184|7205.6|7199.6|7188.5|7182.5|261
1648476900000|2022-03-28 14:15:00|7190.2|7184.2|7192.2|7186.2|7205.6|7199.6|7189.5|7183.5|243
1648477200000|2022-03-28 14:20:00|7191.7|7185.7|7192.9|7186.9|7197.7|7191.7|7189.2|7183.2|237
1648477500000|2022-03-28 14:25:00|7192.4|7186.4|7177.2|7171.2|7196.2|7190.2|7171.4|7165.4|273
1648477800000|2022-03-28 14:30:00|7176.9|7170.9|7178.7|7172.7|7178.9|7172.9|7169.1|7163.1|245
1648478100000|2022-03-28 14:35:00|7178.9|7172.9|7183.2|7177.2|7186.7|7180.7|7175.7|7169.7|195
1648478400000|2022-03-28 14:40:00|7182.2|7176.2|7165.7|7159.7|7189.2|7183.2|7165.2|7159.2|200
1648478700000|2022-03-28 14:45:00|7165.5|7159.5|7161.7|7155.7|7165.5|7159.5|7160|7154|261
1648479000000|2022-03-28 14:50:00|7161.5|7155.5|7165.2|7159.2|7168.4|7162.4|7150|7144|391
1648479300000|2022-03-28 14:55:00|7164.7|7158.7|7163.8|7157.8|7167|7161|7158.5|7152.5|253
1648479600000|2022-03-28 15:00:00|7164.3|7158.3|7163.2|7157.2|7169.9|7163.9|7161.9|7155.9|429
1648479900000|2022-03-28 15:05:00|7162.8|7156.8|7163.3|7157.3|7169.6|7163.6|7162.5|7156.5|330
1648480200000|2022-03-28 15:10:00|7164.5|7158.5|7161.1|7155.1|7166.8|7160.8|7154.3|7148.3|225
1648480500000|2022-03-28 15:15:00|7160.9|7154.9|7160.9|7154.9|7165.6|7159.6|7157.4|7151.4|253
1648480800000|2022-03-28 15:20:00|7161.1|7155.1|7153.7|7147.7|7162.2|7156.2|7151.9|7145.9|190
1648481100000|2022-03-28 15:25:00|7154.2|7148.2|7163.4|7157.4|7164.4|7158.4|7154.2|7148.2|165
1648481400000|2022-03-28 15:30:00|7163.2|7157.2|7148.2|7142.2|7165|7159|7145.2|7139.2|349
1648481700000|2022-03-28 15:35:00|7148.9|7142.9|7155.3|7149.3|7157.6|7151.6|7142.1|7136.1|285
1648482000000|2022-03-28 15:40:00|7155.8|7149.8|7156.2|7150.2|7158.4|7152.4|7151|7145|139
1648482300000|2022-03-28 15:45:00|7158|7152|7164.6|7158.6|7169.4|7163.4|7154.7|7148.7|216
1648482600000|2022-03-28 15:50:00|7164.1|7158.1|7173.6|7167.6|7175.9|7169.9|7162.6|7156.6|210
1648482900000|2022-03-28 15:55:00|7174.1|7168.1|7181.8|7175.8|7187.3|7181.3|7173.6|7167.6|158
1648483200000|2022-03-28 16:00:00|7181.5|7175.5|7180.2|7174.2|7187.7|7181.7|7175.7|7169.7|211
1648483500000|2022-03-28 16:05:00|7180|7174|7171.6|7165.6|7185.5|7179.5|7169.9|7163.9|226
1648483800000|2022-03-28 16:10:00|7171.9|7165.9|7175.9|7169.9|7180.8|7174.8|7171.6|7165.6|119
1648484100000|2022-03-28 16:15:00|7175.6|7169.6|7181.1|7175.1|7183.6|7177.6|7171.6|7165.6|174
1648484400000|2022-03-28 16:20:00|7180.6|7174.6|7180.2|7174.2|7183.9|7177.9|7173.6|7167.6|78
1648484700000|2022-03-28 16:25:00|7179.7|7173.7|7176.5|7170.5|7182.9|7176.9|7174|7168|121
1648485000000|2022-03-28 16:30:00|7177|7171|7176.4|7170.4|7179.4|7173.4|7174.5|7168.5|134
1648485300000|2022-03-28 16:35:00|7175.4|7169.4|7160.8|7154.8|7175.7|7169.7|7157.3|7151.3|195
1648485600000|2022-03-28 16:40:00|7160.3|7154.3|7166.5|7160.5|7168.3|7162.3|7158|7152|93
1648485900000|2022-03-28 16:45:00|7166.3|7160.3|7155|7149|7166.3|7160.3|7152.3|7146.3|214
1648486200000|2022-03-28 16:50:00|7153.3|7147.3|7163.2|7157.2|7163.9|7157.9|7152.8|7146.8|162
1648486500000|2022-03-28 16:55:00|7163.7|7157.7|7173|7167|7176.7|7170.7|7159.4|7153.4|203
1648486800000|2022-03-28 17:00:00|7173.3|7167.3|7177.8|7171.8|7179.8|7173.8|7170.2|7164.2|74
1648487100000|2022-03-28 17:05:00|7177.5|7171.5|7161.5|7155.5|7179.2|7173.2|7161.5|7155.5|125
1648487400000|2022-03-28 17:10:00|7160.5|7154.5|7150.8|7144.8|7164.7|7158.7|7143.8|7137.8|131
1648487700000|2022-03-28 17:15:00|7150.1|7144.1|7152.2|7146.2|7153|7147|7146.2|7140.2|86
1648488000000|2022-03-28 17:20:00|7152|7146|7152.2|7146.2|7156.2|7150.2|7148.7|7142.7|82
1648488300000|2022-03-28 17:25:00|7151.9|7145.9|7154.6|7148.6|7154.9|7148.9|7150.4|7144.4|95
1648488600000|2022-03-28 17:30:00|7154.4|7148.4|7145.1|7139.1|7157.1|7151.1|7141.6|7135.6|191
1648488900000|2022-03-28 17:35:00|7145.6|7139.6|7153.7|7147.7|7159.1|7153.1|7144.8|7138.8|143
1648489200000|2022-03-28 17:40:00|7153.4|7147.4|7159.9|7153.9|7159.9|7153.9|7152.1|7146.1|201
1648489500000|2022-03-28 17:45:00|7159.4|7153.4|7162.7|7156.7|7166.2|7160.2|7155.1|7149.1|185
1648489800000|2022-03-28 17:50:00|7162.9|7156.9|7144.2|7138.2|7163.7|7157.7|7143.9|7137.9|221
1648490100000|2022-03-28 17:55:00|7144.5|7138.5|7144|7138|7148.6|7142.6|7141.6|7135.6|209
1648490400000|2022-03-28 18:00:00|7143.7|7137.7|7145.3|7139.3|7150.6|7144.6|7140.2|7134.2|217
1648490700000|2022-03-28 18:05:00|7145.1|7139.1|7139.3|7133.3|7149.8|7143.8|7138.1|7132.1|380
1648491000000|2022-03-28 18:10:00|7139.5|7133.5|7150|7144|7158.3|7152.3|7135.3|7129.3|1225
1648491300000|2022-03-28 18:15:00|7148.8|7142.8|7154.7|7148.7|7160.2|7154.2|7147.3|7141.3|513
1648512000000|2022-03-29 00:00:00|7154.5|7148.5|7152.3|7146.3|7157.7|7151.7|7136.8|7130.8|119
1648512300000|2022-03-29 00:05:00|7152.5|7146.5|7182.9|7172.9|7184.1|7177.1|7151.5|7145.5|112
1648512600000|2022-03-29 00:10:00|7182.6|7172.6|7179.1|7173.1|7187.7|7180.9|7174.4|7167.1|42
1648512900000|2022-03-29 00:15:00|7178.9|7172.9|7183.6|7177.6|7186.6|7180.6|7176.4|7170.4|14
1648513200000|2022-03-29 00:20:00|7183.3|7177.3|7185.4|7179.4|7186.7|7180.7|7179.8|7168.6|9
1648513500000|2022-03-29 00:25:00|7185.2|7179.2|7186.1|7180.1|7188.4|7181.2|7182.2|7175.2|45
1648513800000|2022-03-29 00:30:00|7186.7|7180.7|7177.5|7171.5|7188.7|7181.2|7177.5|7171.5|4
1648514100000|2022-03-29 00:35:00|7177.2|7171.2|7185.2|7179.2|7186|7180|7177.2|7171.2|8
1648514400000|2022-03-29 00:40:00|7185.5|7179.5|7183.2|7177.2|7190.7|7184.7|7183.2|7177.2|9
1648514700000|2022-03-29 00:45:00|7183.4|7177.4|7176.9|7170.9|7184.4|7178.4|7176.9|7170.9|3
1648515000000|2022-03-29 00:50:00|7177.2|7171.2|7172.3|7166.3|7177.7|7171.7|7169.6|7163.6|9
1648515300000|2022-03-29 00:55:00|7172.5|7166.5|7172.1|7166.1|7174|7168|7172.1|7166.1|2
1648515600000|2022-03-29 01:00:00|7172.3|7166.3|7173.4|7167.4|7188.8|7182.8|7172.3|7166.3|21
1648515900000|2022-03-29 01:05:00|7172.9|7166.9|7170.1|7164.1|7173.4|7167.4|7161.4|7154.1|14
1648516200000|2022-03-29 01:10:00|7169.1|7163.1|7176.3|7166.3|7176.6|7168.4|7162.6|7154.3|9
1648516500000|2022-03-29 01:15:00|7175.8|7165.8|7178|7172|7184.9|7173.6|7172.5|7164.5|1
1648516800000|2022-03-29 01:20:00|7178.3|7172.3|7161.8|7155.8|7179.5|7172.3|7159.8|7153.8|4
1648517100000|2022-03-29 01:25:00|7162.6|7156.6|7154.9|7148.9|7162.6|7156.6|7151.2|7145.2|20
1648517400000|2022-03-29 01:30:00|7155.1|7149.1|7155.7|7149.7|7164.7|7155.5|7153.8|7147.8|6
1648517700000|2022-03-29 01:35:00|7156.2|7150.2|7165.9|7155.9|7166.4|7157.2|7151.7|7145.7|5
1648518000000|2022-03-29 01:40:00|7167.4|7159.9|7159.1|7153.1|7167.4|7159.9|7154.7|7148.7|35
1648518300000|2022-03-29 01:45:00|7158.6|7152.6|7158.4|7152.4|7162.2|7153.7|7152.3|7144.1|0
1648518600000|2022-03-29 01:50:00|7158.2|7152.2|7157.3|7147.3|7158.2|7152.2|7154.2|7147.3|6
1648518900000|2022-03-29 01:55:00|7157.5|7147.5|7153.4|7147.4|7158.9|7152.6|7152.3|7146.3|22
1648519200000|2022-03-29 02:00:00|7152.5|7146.5|7146.5|7140.5|7158|7152|7146.1|7140.1|32
1648519500000|2022-03-29 02:05:00|7147|7141|7146|7140|7147.7|7141.7|7144.5|7138.5|6
1648519800000|2022-03-29 02:10:00|7146.2|7140.2|7149.1|7143.1|7152.3|7146.3|7144|7138|8
1648520100000|2022-03-29 02:15:00|7148.8|7142.8|7150.7|7144.7|7150.7|7144.7|7148.3|7142.3|0
1648520400000|2022-03-29 02:20:00|7149.5|7143.5|7147.3|7141.3|7150.1|7143.5|7146.7|7140.1|10
1648520700000|2022-03-29 02:25:00|7148.3|7142.3|7149.3|7143.3|7150.8|7143.8|7148.3|7140.8|0
1648521000000|2022-03-29 02:30:00|7149.5|7143.5|7151|7145|7155.1|7149.1|7147.7|7139.5|23
1648521300000|2022-03-29 02:35:00|7151.2|7145.2|7171.1|7165.1|7171.6|7165.6|7147.7|7141.7|9
1648521600000|2022-03-29 02:40:00|7171.3|7165.3|7178.8|7168.8|7179.3|7173|7165.8|7158.5|24
1648521900000|2022-03-29 02:45:00|7178.3|7168.3|7174|7168|7185.7|7179.7|7171.8|7164.3|12
1648522200000|2022-03-29 02:50:00|7174.3|7168.3|7185.3|7175.3|7185.5|7179.5|7174.3|7168|12
1648522500000|2022-03-29 02:55:00|7182.8|7176.8|7184.8|7174.8|7185.3|7178.1|7182.7|7173.2|0
1648522800000|2022-03-29 03:00:00|7185|7175|7197.8|7191.8|7199.3|7192.8|7182.5|7175|11
1648523100000|2022-03-29 03:05:00|7200.1|7194.1|7191.7|7185.7|7205.5|7199.5|7191.7|7182.8|19
1648523400000|2022-03-29 03:10:00|7193.5|7183.5|7205.3|7199.3|7209|7203|7187.6|7181.6|16
1648523700000|2022-03-29 03:15:00|7205.5|7199.5|7196.8|7186.8|7210.7|7203.5|7194.8|7186.8|11
1648524000000|2022-03-29 03:20:00|7196.5|7186.5|7199.5|7189.5|7199.5|7191|7188.5|7182.5|8
1648524300000|2022-03-29 03:25:00|7196.8|7190.8|7197.5|7187.5|7199.5|7191.8|7194.2|7183|0
1648524600000|2022-03-29 03:30:00|7197.7|7187.7|7179.4|7173.4|7197.7|7187.8|7179.2|7173.2|15
1648524900000|2022-03-29 03:35:00|7179.7|7173.7|7175.4|7169.4|7179.7|7173.7|7170.5|7164.5|13
1648525200000|2022-03-29 03:40:00|7175.7|7169.7|7172.9|7166.9|7179.8|7172.8|7172.4|7166.4|1
1648525500000|2022-03-29 03:45:00|7175|7169|7177.9|7171.9|7177.9|7171.9|7173.9|7167.9|6
1648525800000|2022-03-29 03:50:00|7178.1|7172.1|7175.1|7169.1|7178.9|7172.9|7174.9|7168.9|1
1648526100000|2022-03-29 03:55:00|7174.9|7168.9|7176.1|7170.1|7176.1|7170.1|7174.6|7168.6|3
1648526400000|2022-03-29 04:00:00|7179.1|7169.1|7176.3|7170.3|7179.1|7171.3|7176.3|7168.1|2
1648526700000|2022-03-29 04:05:00|7176.6|7170.6|7175.4|7169.4|7176.6|7170.6|7175.1|7169.1|1
1648527000000|2022-03-29 04:10:00|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|7175.3|7169.3|0
1648527300000|2022-03-29 04:15:00|7175.8|7169.8|7177.3|7171.3|7177.3|7171.3|7175.6|7169.6|2
1648527600000|2022-03-29 04:20:00|7177.5|7171.5|7180.3|7174.3|7180.8|7174.8|7177.5|7171.5|1
1648527900000|2022-03-29 04:25:00|7180.5|7174.5|7179.8|7173.8|7180.5|7174.5|7178.8|7172.8|1
1648528200000|2022-03-29 04:30:00|7180|7174|7175|7169|7180|7174|7175|7169|2
1648528500000|2022-03-29 04:35:00|7175.5|7169.5|7177.3|7171.3|7177.3|7171.3|7175.5|7169.5|0
1648528800000|2022-03-29 04:40:00|7178.2|7172.2|7176.2|7170.2|7178.2|7172.2|7175|7169|3
1648529100000|2022-03-29 04:45:00|7176.5|7170.5|7179.2|7173.2|7179.7|7173.7|7176.5|7170.5|0
1648529400000|2022-03-29 04:50:00|7178.7|7172.7|7177.8|7171.8|7180.7|7174.7|7177.8|7171.8|4
1648529700000|2022-03-29 04:55:00|7179|7173|7175.9|7169.9|7179|7173|7175.5|7169.5|1
1648530000000|2022-03-29 05:00:00|7175.7|7169.7|7175.7|7169.7|7177.7|7171.7|7175|7169|0
1648530300000|2022-03-29 05:05:00|7177|7171|7173.3|7167.3|7177|7171|7172.8|7166.8|6
1648530600000|2022-03-29 05:10:00|7172.8|7166.8|7174.5|7168.5|7175.2|7169.2|7172.8|7166.8|2
1648530900000|2022-03-29 05:15:00|7174.7|7168.7|7174.7|7168.7|7175.2|7169.2|7174.5|7168.5|0
1648531200000|2022-03-29 05:20:00|7175.2|7169.2|7174.7|7168.7|7175.2|7169.2|7174|7168|2
1648531500000|2022-03-29 05:25:00|7175|7169|7182.3|7176.3|7184|7178|7174.7|7168.7|5
1648531800000|2022-03-29 05:30:00|7182|7176|7198.4|7192.4|7204.4|7195.1|7182|7176|36
1648532100000|2022-03-29 05:35:00|7198.7|7192.7|7197.2|7191.2|7200.2|7194.1|7196.2|7190.2|1
1648532400000|2022-03-29 05:40:00|7196.9|7190.9|7193.6|7187.6|7197.6|7191.6|7187.6|7181.6|14
1648532700000|2022-03-29 05:45:00|7193.9|7187.9|7189.4|7183.4|7195.1|7189.1|7188.9|7182.9|9
1648533000000|2022-03-29 05:50:00|7189.6|7183.6|7185.6|7179.6|7190.9|7184.9|7182.6|7176.6|8
1648533300000|2022-03-29 05:55:00|7186.1|7180.1|7188.6|7178.6|7188.6|7180.6|7183.4|7176.1|3
1648533600000|2022-03-29 06:00:00|7186.3|7180.3|7184.3|7178.3|7188.6|7180.3|7175.6|7169.3|13
1648533900000|2022-03-29 06:05:00|7184.6|7178.6|7182.1|7176.1|7189.1|7183.1|7180.1|7174.1|6
1648534200000|2022-03-29 06:10:00|7182.3|7176.3|7182.5|7176.5|7185.1|7179.1|7179.5|7173.5|2
1648534500000|2022-03-29 06:15:00|7183.3|7177.3|7183.5|7173.5|7184.1|7177.5|7179.3|7173.3|0
1648534800000|2022-03-29 06:20:00|7183.8|7173.8|7186.1|7176.1|7191.1|7185.1|7182.6|7173.8|7
1648535100000|2022-03-29 06:25:00|7184.6|7178.6|7185.3|7179.3|7186.3|7180|7183.7|7175.5|1
1648535400000|2022-03-29 06:30:00|7185.1|7179.1|7185.7|7175.7|7186.8|7179.1|7178.3|7168.2|2
1648535700000|2022-03-29 06:35:00|7186.5|7176.5|7190.7|7184.7|7193.7|7186.2|7182.7|7175.4|16
1648536000000|2022-03-29 06:40:00|7191.2|7185.2|7183|7177|7192|7186|7181|7175|5
1648536300000|2022-03-29 06:45:00|7183.2|7177.2|7185|7179|7186|7180|7181|7175|11
1648536600000|2022-03-29 06:50:00|7184.7|7178.7|7170.5|7164.5|7187.1|7181.1|7168|7162|21
1648536900000|2022-03-29 06:55:00|7170|7164|7164.5|7158.5|7171.5|7165.5|7162.7|7156.7|6
1648537200000|2022-03-29 07:00:00|7164.7|7158.7|7173.2|7167.2|7176.4|7170.4|7163.4|7157.4|16
1648537500000|2022-03-29 07:05:00|7173.4|7167.4|7213.8|7207.8|7213.8|7207.8|7173.4|7167.4|64
1648537800000|2022-03-29 07:10:00|7214.1|7208.1|7214.1|7208.1|7218.6|7212.6|7210.6|7204.6|32
1648538100000|2022-03-29 07:15:00|7213.6|7207.6|7213.8|7207.8|7216.6|7210.6|7211.3|7205.3|9
1648538400000|2022-03-29 07:20:00|7213.6|7207.6|7217.6|7211.6|7222.6|7216.6|7212.6|7206.6|21
1648538700000|2022-03-29 07:25:00|7218.1|7212.1|7215.7|7209.7|7221.1|7215.1|7215.7|7209.7|33
1648539000000|2022-03-29 07:30:00|7214.2|7208.2|7217.6|7211.6|7220.2|7214.2|7214.2|7208.2|31
1648539300000|2022-03-29 07:35:00|7217.1|7211.1|7219.7|7213.7|7222.7|7216.7|7217.1|7211.1|31
1648539600000|2022-03-29 07:40:00|7219.2|7213.2|7221.5|7215.5|7229.1|7223.1|7218.7|7212.7|24
1648539900000|2022-03-29 07:45:00|7220.9|7214.9|7226.9|7220.9|7226.9|7220.9|7220.5|7214.5|6
1648540200000|2022-03-29 07:50:00|7227.1|7221.1|7235.2|7229.2|7235.7|7229.7|7226.2|7220.2|26
1648540500000|2022-03-29 07:55:00|7235.4|7229.4|7234.6|7228.6|7243|7237|7234.6|7228.6|44
1648540800000|2022-03-29 08:00:00|7234.3|7228.3|7240.8|7234.8|7240.8|7234.8|7232.6|7226.6|19
1648541100000|2022-03-29 08:05:00|7241.3|7235.3|7244.6|7238.6|7245.6|7239.6|7241.3|7235.3|25
1648541400000|2022-03-29 08:10:00|7244.9|7238.9|7240.1|7234.1|7245.8|7239.8|7239.4|7233.4|15
1648541700000|2022-03-29 08:15:00|7239.9|7233.9|7233.8|7227.8|7239.9|7233.9|7233.8|7227.8|5
1648542000000|2022-03-29 08:20:00|7234.1|7228.1|7234|7228|7237.2|7231.2|7233.8|7227.8|10
1648542300000|2022-03-29 08:25:00|7234.5|7228.5|7226.1|7220.1|7234.8|7228.8|7219.1|7213.1|29
1648542600000|2022-03-29 08:30:00|7225.6|7219.6|7229.8|7223.8|7234.7|7228.7|7223.6|7212.2|17
1648542900000|2022-03-29 08:35:00|7230.3|7224.3|7223.8|7217.8|7230.5|7224.5|7223.8|7217.8|8
1648543200000|2022-03-29 08:40:00|7224|7218|7225|7219|7227.5|7221.5|7223|7217|11
1648543500000|2022-03-29 08:45:00|7224.8|7218.8|7227.2|7221.2|7229|7223|7223.3|7217.3|9
1648543800000|2022-03-29 08:50:00|7226.7|7220.7|7224.5|7218.5|7227.2|7221.2|7223|7217|3
1648544100000|2022-03-29 08:55:00|7224|7218|7226|7220|7228.2|7222.2|7223.2|7217.2|10
1648544400000|2022-03-29 09:00:00|7226.5|7220.5|7238.9|7232.9|7239.5|7233.5|7226.5|7220.5|9
1648544700000|2022-03-29 09:05:00|7239.5|7233.5|7221|7215|7239.5|7233.5|7220.7|7210.5|22
1648545000000|2022-03-29 09:10:00|7223.2|7213.2|7214.2|7208.2|7223.2|7215.2|7212.7|7206.7|20
1648545300000|2022-03-29 09:15:00|7214.5|7208.5|7214.1|7208.1|7219.6|7212.7|7210.2|7204.2|26
1648545600000|2022-03-29 09:20:00|7213.9|7207.9|7221.7|7211.7|7221.7|7214.7|7213.9|7207.9|8
1648545900000|2022-03-29 09:25:00|7215.4|7209.4|7217.4|7207.4|7221.4|7212.9|7212.3|7206.2|18
1648546200000|2022-03-29 09:30:00|7217.7|7207.7|7211.7|7205.7|7217.9|7209.4|7207.7|7201.7|10
1648546500000|2022-03-29 09:35:00|7211.2|7205.2|7208.1|7202.1|7214.7|7208.7|7206.9|7200.9|14
1648546800000|2022-03-29 09:40:00|7207.9|7201.9|7225.7|7219.7|7227.1|7221.1|7206.6|7200.6|37
1648547100000|2022-03-29 09:45:00|7225.1|7219.1|7229.4|7223.4|7233.2|7226.9|7224.1|7218.1|17
1648547400000|2022-03-29 09:50:00|7229|7223|7226.9|7220.9|7231.9|7225.9|7225.4|7217.9|20
1648547700000|2022-03-29 09:55:00|7227.2|7221.2|7236.8|7230.8|7240|7234|7226.9|7219.1|21
1648548000000|2022-03-29 10:00:00|7237.2|7231.2|7231.5|7225.5|7237.9|7231.9|7228|7222|19
1648548300000|2022-03-29 10:05:00|7233.2|7227.2|7235.5|7229.5|7240.2|7234.2|7233|7227|8
1648548600000|2022-03-29 10:10:00|7235.7|7229.7|7238.2|7232.2|7245|7239|7235.7|7229.7|20
1648548900000|2022-03-29 10:15:00|7238|7232|7245.4|7235.4|7246|7239|7237|7231|3
1648549200000|2022-03-29 10:20:00|7244.2|7238.2|7243.2|7237.2|7245.9|7239.9|7239.4|7233.4|14
1648549500000|2022-03-29 10:25:00|7243.4|7237.4|7244.1|7238.1|7244.4|7238.4|7234.9|7228.9|9
1648549800000|2022-03-29 10:30:00|7244.4|7238.4|7244.6|7238.6|7246.9|7240.9|7239.9|7233.9|17
1648550100000|2022-03-29 10:35:00|7245.4|7239.4|7244.4|7238.4|7245.8|7239.8|7241.1|7235.1|7
1648550400000|2022-03-29 10:40:00|7243.9|7237.9|7239.6|7233.6|7243.9|7237.9|7238.4|7232.4|3
1648550700000|2022-03-29 10:45:00|7239.3|7233.3|7235.9|7229.9|7239.6|7233.6|7234.1|7225.8|6
1648551000000|2022-03-29 10:50:00|7235.6|7229.6|7235.6|7229.6|7241.9|7235.9|7234.8|7228.8|9
1648551300000|2022-03-29 10:55:00|7236.1|7230.1|7236.6|7230.6|7243.5|7237.5|7233.6|7227.6|14
1648551600000|2022-03-29 11:00:00|7237.9|7231.9|7227.3|7221.3|7238.1|7232.1|7225.9|7219.9|27
1648551900000|2022-03-29 11:05:00|7229.8|7223.8|7233.5|7227.5|7234|7228|7228.6|7222.6|27
1648552200000|2022-03-29 11:10:00|7234.3|7228.3|7229.3|7223.3|7234.5|7228.5|7228.1|7222.1|18
1648552500000|2022-03-29 11:15:00|7229.6|7223.6|7224.8|7218.8|7231.1|7225.1|7224.6|7218.6|17
1648552800000|2022-03-29 11:20:00|7225|7219|7222.7|7216.7|7231|7225|7222.7|7216.7|15
1648553100000|2022-03-29 11:25:00|7225.4|7219.4|7225.7|7219.7|7226.7|7220.7|7221.4|7215.4|32
1648553400000|2022-03-29 11:30:00|7225.2|7219.2|7223.9|7217.9|7227.5|7221.5|7222.7|7216.7|34
1648553700000|2022-03-29 11:35:00|7223.7|7217.7|7222.1|7216.1|7224.7|7218.7|7217.4|7211.4|35
1648554000000|2022-03-29 11:40:00|7222.6|7216.6|7214.6|7208.6|7224.1|7218.1|7213.8|7207.8|59
1648554300000|2022-03-29 11:45:00|7214.5|7208.5|7179.9|7173.9|7221.6|7215.6|7179.6|7173.6|145
1648554600000|2022-03-29 11:50:00|7179.6|7173.6|7138.8|7123.8|7179.9|7173.9|7111.2|7105.2|565
1648554900000|2022-03-29 11:55:00|7139.3|7124.3|7133.1|7127.1|7158.5|7150.3|7128.6|7122.6|169
1648555200000|2022-03-29 12:00:00|7132.8|7126.8|7108.7|7102.7|7135.3|7128.1|7105.7|7099.7|247
1648555500000|2022-03-29 12:05:00|7109|7103|7114.8|7108.8|7129.9|7118.4|7102.1|7096.1|464
1648555800000|2022-03-29 12:10:00|7113.3|7107.3|7133.8|7127.8|7182.7|7172.1|7112.1|7106.1|297
1648556100000|2022-03-29 12:15:00|7134.3|7128.3|7123.9|7117.9|7136.8|7129.2|7123.6|7113.1|138
1648556400000|2022-03-29 12:20:00|7123.4|7117.4|7106.9|7100.9|7133.1|7124.2|7106|7100|117
1648556700000|2022-03-29 12:25:00|7105.4|7099.4|7082.7|7076.7|7105.6|7099.6|7082|7076|401
1648557000000|2022-03-29 12:30:00|7082.5|7076.5|7041.1|7035.1|7083.5|7077.5|7038.7|7032.7|544
1648557300000|2022-03-29 12:35:00|7041.8|7035.8|7030.7|7020.7|7052.7|7046.7|7022.3|7009.8|236
1648557600000|2022-03-29 12:40:00|7030.5|7024.5|7014.7|7008.7|7032.2|7026.2|7014.7|7006.6|196
1648560600000|2022-03-29 13:30:00|7014.6|7008.6|7033.6|7027.6|7040.8|7034.8|6974.6|6968.6|2053
1648560900000|2022-03-29 13:35:00|7032.7|7026.7|7005.9|6999.9|7034.8|7028.8|6998.6|6992.6|625
1648561200000|2022-03-29 13:40:00|7004.4|6998.4|6983.2|6977.2|7005.9|6999.9|6969.4|6963.4|599
1648561500000|2022-03-29 13:45:00|6983|6977|6988.6|6982.6|6989.1|6983.1|6971.7|6965.7|539
1648561800000|2022-03-29 13:50:00|6988.2|6982.2|6966|6960|6989.1|6983.1|6965.5|6959.5|410
1648562100000|2022-03-29 13:55:00|6966.3|6960.3|6999.3|6993.3|6999.8|6993.8|6966.1|6960.1|381
1648562400000|2022-03-29 14:00:00|6997.9|6991.9|6981.6|6975.6|6999.8|6993.8|6981.1|6975.1|331
1648562700000|2022-03-29 14:05:00|6981.4|6975.4|6968.7|6962.7|6983.4|6977.4|6962.8|6956.8|436
1648563000000|2022-03-29 14:10:00|6968.2|6962.2|6981.6|6975.6|6986.6|6980.6|6960.8|6954.8|426
1648563300000|2022-03-29 14:15:00|6981.8|6975.8|7027.3|7021.3|7034.7|7028.7|6981.1|6975.1|537
1648563600000|2022-03-29 14:20:00|7027.5|7021.5|7048.3|7042.3|7055.2|7049.2|7021.8|7015.8|552
1648563900000|2022-03-29 14:25:00|7048.1|7042.1|7045.8|7039.8|7048.1|7042.1|7028.1|7022.1|484
1648564200000|2022-03-29 14:30:00|7045.5|7039.5|7053.4|7047.4|7054.4|7048.4|7029.3|7023.3|437
1648564500000|2022-03-29 14:35:00|7053.2|7047.2|7059.1|7053.1|7074.3|7068.3|7050.9|7044.9|474
1648564800000|2022-03-29 14:40:00|7058.8|7052.8|7074.7|7068.7|7088.2|7082.2|7056.2|7050.2|558
1648565100000|2022-03-29 14:45:00|7074.4|7068.4|7080.2|7074.2|7083.8|7077.8|7070.6|7064.6|311
1648565400000|2022-03-29 14:50:00|7080.4|7074.4|7079.4|7073.4|7093|7087|7075.5|7069.5|370
1648565700000|2022-03-29 14:55:00|7079.7|7073.7|7079.4|7073.4|7084.5|7078.5|7071.8|7065.8|249
1648566000000|2022-03-29 15:00:00|7079.9|7073.9|7097.5|7091.5|7100.3|7094.3|7078.4|7072.4|303
1648566300000|2022-03-29 15:05:00|7098|7092|7086.3|7080.3|7100.4|7094.4|7085.2|7079.2|301
1648566600000|2022-03-29 15:10:00|7086.5|7080.5|7099.7|7093.7|7101.7|7095.7|7085.5|7079.5|208
1648566900000|2022-03-29 15:15:00|7099.9|7093.9|7081.8|7075.8|7099.9|7093.9|7080.5|7074.5|156
1648567200000|2022-03-29 15:20:00|7081.3|7075.3|7081.6|7075.6|7090|7084|7077.3|7071.3|299
1648567500000|2022-03-29 15:25:00|7082.1|7076.1|7080.5|7074.5|7085.5|7079.5|7071.5|7065.5|211
1648567800000|2022-03-29 15:30:00|7081.2|7075.2|7070.4|7064.4|7081.5|7075.5|7067.6|7061.6|235
1648568100000|2022-03-29 15:35:00|7070.6|7064.6|7082.7|7076.7|7086.5|7080.5|7068.7|7062.7|281
1648568400000|2022-03-29 15:40:00|7082.5|7076.5|7078.2|7072.2|7083.9|7077.9|7075|7069|211
1648568700000|2022-03-29 15:45:00|7077.9|7071.9|7075.4|7069.4|7078.9|7072.9|7068.8|7062.8|177
1648569000000|2022-03-29 15:50:00|7075.9|7069.9|7067.8|7061.8|7077.9|7071.9|7059.7|7053.7|187
1648569300000|2022-03-29 15:55:00|7067.6|7061.6|7047.6|7041.6|7067.6|7061.6|7047.3|7041.3|131
1648569600000|2022-03-29 16:00:00|7047.4|7041.4|7049.1|7043.1|7058.3|7052.3|7042.8|7036.8|184
1648569900000|2022-03-29 16:05:00|7048.8|7042.8|7026.4|7020.4|7048.8|7042.8|7025.1|7019.1|145
1648570200000|2022-03-29 16:10:00|7025.9|7019.9|7042.3|7036.3|7044.1|7038.1|7024.9|7018.9|117
1648570500000|2022-03-29 16:15:00|7042.1|7036.1|7048.7|7042.7|7051.7|7045.7|7037.8|7031.8|149
1648570800000|2022-03-29 16:20:00|7049|7043|7038.3|7032.3|7050.2|7044.2|7034.5|7028.5|172
1648571100000|2022-03-29 16:25:00|7038.1|7032.1|7037.9|7031.9|7040.6|7034.6|7035.1|7029.1|126
1648571400000|2022-03-29 16:30:00|7038.4|7032.4|7027.6|7021.6|7044.2|7038.2|7024.5|7018.5|189
1648571700000|2022-03-29 16:35:00|7028.4|7022.4|7036.4|7030.4|7037.4|7031.4|7022.7|7016.7|101
1648572000000|2022-03-29 16:40:00|7036.1|7030.1|7043.8|7037.8|7051.3|7045.3|7034.7|7028.7|111
1648572300000|2022-03-29 16:45:00|7043.1|7037.1|7031.7|7025.7|7045.3|7039.3|7026.9|7020.9|138
1648572600000|2022-03-29 16:50:00|7031.2|7025.2|7026.1|7020.1|7032.6|7026.6|7025.4|7019.4|94
1648572900000|2022-03-29 16:55:00|7025.9|7019.9|7026.6|7020.6|7029.6|7023.6|7025.4|7019.4|112
1648573200000|2022-03-29 17:00:00|7026.9|7020.9|7021.9|7015.9|7029.3|7023.3|7019.4|7013.4|174
1648573500000|2022-03-29 17:05:00|7021.6|7015.6|7037.5|7031.5|7038|7032|7019.2|7013.2|131
1648573800000|2022-03-29 17:10:00|7037.7|7031.7|7053.4|7047.4|7055|7049|7031.4|7025.4|149
1648574100000|2022-03-29 17:15:00|7053.9|7047.9|7061.1|7055.1|7061.2|7055.2|7051.4|7045.4|112
1648574400000|2022-03-29 17:20:00|7061.3|7055.3|7057.1|7051.1|7067.9|7061.9|7054.1|7048.1|153
1648574700000|2022-03-29 17:25:00|7056.8|7050.8|7054.5|7048.5|7058.8|7052.8|7050.1|7044.1|106
1648575000000|2022-03-29 17:30:00|7054.7|7048.7|7059.2|7053.2|7064.5|7058.5|7047.6|7041.6|119
1648575300000|2022-03-29 17:35:00|7059|7053|7054.1|7048.1|7068.4|7062.4|7052.4|7046.4|128
1648575600000|2022-03-29 17:40:00|7054.6|7048.6|7058.2|7052.2|7059.2|7053.2|7051.4|7045.4|103
1648575900000|2022-03-29 17:45:00|7058.7|7052.7|7074|7068|7074.5|7068.5|7055.8|7049.8|167
1648576200000|2022-03-29 17:50:00|7073.6|7067.6|7069.2|7063.2|7083.8|7077.8|7069.2|7063.2|279
1648576500000|2022-03-29 17:55:00|7070.3|7064.3|7070.8|7064.8|7079.8|7073.8|7066.5|7060.5|148
1648576800000|2022-03-29 18:00:00|7070.5|7064.5|7076.1|7070.1|7077.3|7071.3|7069.5|7063.5|300
1648577100000|2022-03-29 18:05:00|7075.4|7069.4|7086.4|7080.4|7090.1|7084.1|7071|7065|499
1648577400000|2022-03-29 18:10:00|7086.1|7080.1|7070.7|7064.7|7089.3|7083.3|7065.6|7059.6|1261
1648577700000|2022-03-29 18:15:00|7072|7066|7064.1|7058.1|7072|7066|7053.9|7047.9|368
1648598400000|2022-03-30 00:00:00|7062.9|7052.9|7051.3|7045.3|7076|7070|7049.3|7043.3|168
1648598700000|2022-03-30 00:05:00|7051.8|7045.8|7056.7|7050.7|7059.6|7053.6|7039.1|7033.1|68
1648599000000|2022-03-30 00:10:00|7057.3|7051.3|7055.5|7049.5|7059|7053|7053.8|7047.8|37
1648599300000|2022-03-30 00:15:00|7053|7047|7054.5|7048.5|7061|7055|7048.8|7042.8|25
1648599600000|2022-03-30 00:20:00|7053.1|7047.1|7052.1|7046.1|7053.1|7047.1|7040.6|7034.6|25
1648599900000|2022-03-30 00:25:00|7052.6|7046.6|7051.6|7045.6|7059.1|7053.1|7051.4|7045.4|6
1648600200000|2022-03-30 00:30:00|7051.8|7045.8|7048.5|7042.5|7054.5|7046.3|7044.5|7038.5|15
1648600500000|2022-03-30 00:35:00|7048.8|7042.8|7049.8|7043.8|7051.4|7045.4|7048.8|7042.8|9
1648600800000|2022-03-30 00:40:00|7050|7044|7048|7038|7050.6|7044|7045.8|7038|6
1648601100000|2022-03-30 00:45:00|7047.4|7041.4|7039.9|7033.9|7049.4|7041.4|7038.2|7032.2|5
1648601400000|2022-03-30 00:50:00|7040.1|7034.1|7046.1|7036.1|7046.4|7039.3|7040.1|7034.1|7
1648601700000|2022-03-30 00:55:00|7042.9|7032.9|7028.3|7022.3|7044.4|7035.1|7021.5|7015.5|41
1648602000000|2022-03-30 01:00:00|7028.5|7022.5|7039.2|7033.2|7052.7|7046.7|7028.5|7022.5|118
1648602300000|2022-03-30 01:05:00|7038.9|7032.9|7049.3|7043.3|7057.6|7048.5|7037.7|7031.7|30
1648602600000|2022-03-30 01:10:00|7049.6|7043.6|7033.8|7027.8|7050.7|7044.7|7029.2|7022.9|22
1648602900000|2022-03-30 01:15:00|7033.5|7027.5|7026.5|7020.5|7033.8|7027.8|7021.2|7015.2|14
1648603200000|2022-03-30 01:20:00|7028.7|7018.7|7025.6|7019.6|7033.8|7027.2|7025.4|7017.4|13
1648603500000|2022-03-30 01:25:00|7027.4|7017.4|7026.6|7020.6|7028.4|7021.5|7022.8|7016.8|5
1648603800000|2022-03-30 01:30:00|7028.4|7018.4|7027.5|7012.5|7032.6|7020.6|7022.2|7011.1|4
1648604100000|2022-03-30 01:35:00|7026.9|7011.9|7024.1|7018.1|7029.2|7019.6|7022.1|7011.1|6
1648604400000|2022-03-30 01:40:00|7023.8|7017.8|7028|7022|7030.5|7024.5|7022.7|7016.7|10
1648604700000|2022-03-30 01:45:00|7028.2|7022.2|7034.1|7028.1|7034.1|7028.1|7027.5|7020.3|6
1648605000000|2022-03-30 01:50:00|7033.1|7027.1|7043|7037|7043|7037|7033.1|7025.1|25
1648605300000|2022-03-30 01:55:00|7046.8|7040.8|7042.6|7036.6|7053.7|7044.1|7042.6|7036.5|15
1648605600000|2022-03-30 02:00:00|7046.3|7036.3|7041.6|7031.6|7046.5|7036.8|7037.1|7030.6|3
1648605900000|2022-03-30 02:05:00|7041.1|7031.1|7042|7036|7043.8|7036.2|7039.8|7031.1|0
1648606200000|2022-03-30 02:10:00|7042.2|7036.2|7043.3|7033.3|7043.8|7036.5|7038.1|7032.1|0
1648606500000|2022-03-30 02:15:00|7042.5|7032.5|7038.8|7028.8|7042.5|7034|7038.8|7028.8|3
1648606800000|2022-03-30 02:20:00|7039|7029|7036.6|7030.6|7039.6|7030.9|7035.4|7028.8|3
1648607100000|2022-03-30 02:25:00|7036.5|7030.5|7038.8|7032.8|7040.4|7032.9|7035.8|7028.2|4
1648607400000|2022-03-30 02:30:00|7038.1|7032.1|7038.9|7032.9|7045.8|7035.8|7036.2|7028|3
1648607700000|2022-03-30 02:35:00|7038.7|7032.7|7042.7|7036.7|7046.1|7040.1|7038.6|7032.6|10
1648608000000|2022-03-30 02:40:00|7042.9|7036.9|7041.9|7035.9|7043.5|7037.5|7041|7035|3
1648608300000|2022-03-30 02:45:00|7041.7|7035.7|7039.9|7033.9|7041.7|7035.7|7038.1|7032.1|6
1648608600000|2022-03-30 02:50:00|7040.4|7034.4|7033.6|7027.6|7040.9|7034.9|7031.5|7025.5|9
1648608900000|2022-03-30 02:55:00|7033.3|7027.3|7029.1|7023.1|7040|7034|7029.1|7023.1|3
1648609200000|2022-03-30 03:00:00|7029.3|7023.3|7038.2|7032.2|7038.2|7032.2|7029.3|7023.1|1
1648609500000|2022-03-30 03:05:00|7037.9|7031.9|7034|7028|7038.7|7031.9|7033.7|7027.4|1
1648609800000|2022-03-30 03:10:00|7033.8|7023.8|7034.1|7024.1|7034.3|7027.7|7030.6|7023.4|0
1648610100000|2022-03-30 03:15:00|7033.6|7023.6|7030.6|7024.6|7034.6|7027.8|7029|7023|7
1648610400000|2022-03-30 03:20:00|7030.3|7024.3|7037.7|7031.7|7038.2|7032.2|7030.1|7024.1|7
1648610700000|2022-03-30 03:25:00|7038|7032|7037.5|7031.5|7038.7|7032.7|7035.8|7029.8|0
1648611000000|2022-03-30 03:30:00|7037.7|7031.7|7038.5|7032.5|7038.8|7032.8|7034.4|7028.4|10
1648611300000|2022-03-30 03:35:00|7038.8|7032.8|7044.7|7034.7|7045|7038.4|7038.3|7032.3|7
1648611600000|2022-03-30 03:40:00|7042.5|7036.5|7042.5|7036.5|7044.7|7036.5|7042.5|7034.7|0
1648611900000|2022-03-30 03:45:00|7043.7|7037.7|7043.6|7037.6|7046|7040|7043.2|7037.2|9
1648612200000|2022-03-30 03:50:00|7042.7|7036.7|7050.6|7044.6|7050.6|7044.6|7042.2|7036.2|24
1648612500000|2022-03-30 03:55:00|7051.7|7045.7|7050.8|7044.8|7051.7|7045.7|7048.5|7042.5|11
1648612800000|2022-03-30 04:00:00|7049.3|7043.3|7050.8|7044.8|7051.3|7045.3|7048.6|7042.6|6
1648613100000|2022-03-30 04:05:00|7049.4|7043.4|7056.2|7050.2|7058.2|7052.2|7048.9|7042.9|10
1648613400000|2022-03-30 04:10:00|7054.9|7048.9|7058.2|7052.2|7058.9|7052.9|7054.2|7048.2|12
1648613700000|2022-03-30 04:15:00|7057.9|7051.9|7061.8|7055.8|7063.7|7057.7|7057.5|7051.5|3
1648614000000|2022-03-30 04:20:00|7062|7056|7061.3|7055.3|7062.7|7056.7|7060.8|7054.8|6
1648614300000|2022-03-30 04:25:00|7061.5|7055.5|7070.8|7064.8|7070.8|7064.8|7061.5|7055.5|11
1648614600000|2022-03-30 04:30:00|7070.5|7064.5|7075.3|7069.3|7079|7073|7068.8|7062.8|11
1648614900000|2022-03-30 04:35:00|7075.9|7069.9|7086.2|7080.2|7087.4|7081.4|7075.9|7069.9|14
1648615200000|2022-03-30 04:40:00|7086|7080|7083.7|7077.7|7086.2|7080.2|7082.4|7076.4|15
1648615500000|2022-03-30 04:45:00|7084.2|7078.2|7087.8|7081.8|7087.8|7081.8|7083.7|7077.7|6
1648615800000|2022-03-30 04:50:00|7087.4|7081.4|7084.4|7078.4|7087.4|7081.4|7082.4|7076.4|5
1648616100000|2022-03-30 04:55:00|7084.1|7078.1|7079.5|7073.5|7084.1|7078.1|7079.5|7073.5|10
1648616400000|2022-03-30 05:00:00|7079.2|7073.2|7079.2|7073.2|7081.1|7075.1|7077.9|7071.9|9
1648616700000|2022-03-30 05:05:00|7079.5|7073.5|7083.6|7077.6|7084.1|7078.1|7079.5|7073.5|13
1648617000000|2022-03-30 05:10:00|7083.9|7077.9|7084.2|7078.2|7085.3|7079.3|7083.9|7077.9|1
1648617300000|2022-03-30 05:15:00|7084.4|7078.4|7083.4|7077.4|7084.9|7078.9|7079.5|7073.5|7
1648617600000|2022-03-30 05:20:00|7083.2|7077.2|7084.6|7078.6|7084.6|7078.6|7083|7077|1
1648617900000|2022-03-30 05:25:00|7083.9|7077.9|7085.6|7079.6|7085.6|7079.6|7081.2|7075.2|14
1648618200000|2022-03-30 05:30:00|7085.4|7079.4|7093.5|7087.5|7093.7|7087.7|7083.5|7077.5|12
1648618500000|2022-03-30 05:35:00|7093.7|7087.7|7095.9|7089.9|7102.3|7096.3|7093.7|7087.7|13
1648618800000|2022-03-30 05:40:00|7096.3|7090.3|7088.3|7082.3|7098.1|7092.1|7087|7081|2
1648619100000|2022-03-30 05:45:00|7088.7|7082.7|7095.5|7085.5|7096.6|7086.8|7087.3|7081.3|3
1648619400000|2022-03-30 05:50:00|7094.9|7084.9|7089|7083|7097.1|7090.5|7088.5|7081.5|1
1648619700000|2022-03-30 05:55:00|7089.3|7083.3|7096.2|7090.2|7097.3|7090.2|7089.3|7083.3|2
1648620000000|2022-03-30 06:00:00|7096.5|7090.5|7104.9|7098.9|7109.6|7103.6|7088.8|7082.8|19
1648620300000|2022-03-30 06:05:00|7104.7|7098.7|7110.5|7104.5|7111.4|7105.4|7100.5|7094.5|29
1648620600000|2022-03-30 06:10:00|7110.8|7104.8|7096.9|7090.9|7111.3|7105.3|7094.6|7088.6|16
1648620900000|2022-03-30 06:15:00|7096.6|7090.6|7100.6|7094.6|7101.3|7095.3|7093.8|7087.8|11
1648621200000|2022-03-30 06:20:00|7101.5|7095.5|7110.9|7104.9|7111.9|7105.9|7101.5|7095.5|63
1648621500000|2022-03-30 06:25:00|7110.6|7104.6|7110.1|7104.1|7115.5|7109.5|7109.8|7103.8|30
1648621800000|2022-03-30 06:30:00|7110.6|7104.6|7091.2|7085.2|7112.6|7106.6|7086.2|7080.2|36
1648622100000|2022-03-30 06:35:00|7091.5|7085.5|7089.6|7083.6|7096.3|7090.3|7087.7|7080.9|11
1648622400000|2022-03-30 06:40:00|7090.1|7084.1|7094|7088|7095|7089|7089.7|7083.1|16
1648622700000|2022-03-30 06:45:00|7095.7|7089.7|7103.8|7097.8|7107|7101|7095.7|7089.7|54
1648623000000|2022-03-30 06:50:00|7103.5|7097.5|7123.3|7117.3|7123.3|7117.3|7103.5|7097.5|69
1648623300000|2022-03-30 06:55:00|7123.1|7117.1|7127.8|7121.8|7130.8|7123.3|7120.8|7114.8|43
1648623600000|2022-03-30 07:00:00|7127.6|7121.6|7126.8|7120.8|7128.8|7122.8|7117.6|7111.6|41
1648623900000|2022-03-30 07:05:00|7127.1|7121.1|7127.1|7121.1|7131.3|7125.3|7121.7|7115.7|10
1648624200000|2022-03-30 07:10:00|7126.5|7120.5|7126.3|7120.3|7129.6|7122.3|7122.4|7116.4|8
1648624500000|2022-03-30 07:15:00|7125.8|7119.8|7114.9|7108.9|7125.8|7119.8|7114.7|7108.7|30
1648624800000|2022-03-30 07:20:00|7115.5|7109.5|7122.1|7116.1|7122.1|7116.1|7113.1|7107.1|31
1648625100000|2022-03-30 07:25:00|7122.3|7116.3|7117.4|7111.4|7124.5|7118.5|7114.9|7108.9|15
1648625400000|2022-03-30 07:30:00|7117.9|7111.9|7120.8|7110.8|7124.4|7117.1|7117.3|7110.4|11
1648625700000|2022-03-30 07:35:00|7118.6|7112.6|7109.2|7103.2|7120.4|7112.6|7109|7103|3
1648626000000|2022-03-30 07:40:00|7108.7|7102.7|7107|7101|7110.8|7103.4|7106.1|7100.1|11
1648626300000|2022-03-30 07:45:00|7104.7|7098.7|7103.4|7097.4|7106.5|7100.5|7103.4|7097.4|17
1648626600000|2022-03-30 07:50:00|7102.8|7096.8|7111.6|7105.6|7111.6|7105.6|7101|7095|23
1648626900000|2022-03-30 07:55:00|7113.3|7107.3|7114.1|7108.1|7116.6|7110.6|7111.1|7101.3|64
1648627200000|2022-03-30 08:00:00|7115.9|7109.9|7117.6|7111.6|7129.3|7123.3|7114.4|7108.4|91
1648627500000|2022-03-30 08:05:00|7119.1|7109.1|7105.1|7099.1|7119.4|7111.3|7104|7096|10
1648627800000|2022-03-30 08:10:00|7105.4|7099.4|7097.7|7091.7|7108.2|7099.4|7089|7082|30
1648628100000|2022-03-30 08:15:00|7097.5|7091.5|7074.7|7068.7|7097.5|7091.5|7070.1|7061.6|29
1648628400000|2022-03-30 08:20:00|7074.2|7068.2|7072.7|7066.7|7074.9|7068.9|7072.5|7066.5|6
1648628700000|2022-03-30 08:25:00|7073.2|7067.2|7085.6|7079.6|7087.6|7080|7070.8|7064.8|26
1648629000000|2022-03-30 08:30:00|7085.1|7079.1|7084.9|7078.9|7089.4|7083.4|7079.1|7071.6|15
1648629300000|2022-03-30 08:35:00|7083.1|7077.1|7088.4|7082.4|7089.8|7083.8|7080.2|7074.2|11
1648629600000|2022-03-30 08:40:00|7089.9|7083.9|7086.8|7080.8|7090.9|7084.1|7083.7|7077.7|9
1648629900000|2022-03-30 08:45:00|7087.9|7081.9|7085.9|7075.9|7091.3|7085.3|7081.4|7075.2|1
1648630200000|2022-03-30 08:50:00|7086.1|7076.1|7090.6|7084.6|7090.6|7084.6|7082.6|7076.1|7
1648630500000|2022-03-30 08:55:00|7090.9|7084.9|7095.5|7089.5|7095.5|7089.5|7088.1|7082.1|12
1648630800000|2022-03-30 09:00:00|7095|7089|7103|7097|7109|7103|7094.5|7088.5|18
1648631100000|2022-03-30 09:05:00|7103.7|7097.7|7110.5|7104.5|7120.2|7114.2|7102.5|7096.5|17
1648631400000|2022-03-30 09:10:00|7109|7103|7116.8|7110.8|7125.8|7119.8|7109|7103|30
1648631700000|2022-03-30 09:15:00|7116.3|7110.3|7120.5|7114.5|7121.8|7115.8|7111.6|7105.6|11
1648632000000|2022-03-30 09:20:00|7119.4|7113.4|7113.8|7107.8|7121|7115|7113.8|7107.8|8
1648632300000|2022-03-30 09:25:00|7114.3|7108.3|7111.8|7101.8|7120.5|7113.8|7108.4|7101.8|9
1648632600000|2022-03-30 09:30:00|7110|7104|7118|7112|7119.3|7113.3|7108.8|7102.8|11
1648632900000|2022-03-30 09:35:00|7117.5|7111.5|7111.8|7105.8|7118|7112|7107.1|7101.1|6
1648633200000|2022-03-30 09:40:00|7112.5|7106.5|7103.3|7097.3|7112.5|7106.5|7101.3|7095.3|7
1648633500000|2022-03-30 09:45:00|7103|7097|7111.2|7105.2|7111.5|7105.5|7103|7095.9|2
1648633800000|2022-03-30 09:50:00|7110.2|7104.2|7095|7089|7110.8|7104.8|7095|7089|2
1648634100000|2022-03-30 09:55:00|7094|7088|7101.2|7095.2|7106|7097.5|7094|7086.7|6
1648634400000|2022-03-30 10:00:00|7101.4|7095.4|7111.1|7105.1|7115.2|7109.2|7101.4|7095.4|35
1648634700000|2022-03-30 10:05:00|7109.9|7103.9|7099.4|7093.4|7110.4|7104.4|7096.2|7089.6|11
1648635000000|2022-03-30 10:10:00|7099.2|7093.2|7101.9|7095.9|7102.6|7096.6|7092.7|7086.7|11
1648635300000|2022-03-30 10:15:00|7101.4|7095.4|7092.2|7086.2|7104.1|7098.1|7090.2|7084|39
1648635600000|2022-03-30 10:20:00|7094|7084|7084.3|7078.3|7094|7086.2|7083|7077|26
1648635900000|2022-03-30 10:25:00|7087|7081|7083|7077|7087.9|7081.9|7083|7077|9
1648636200000|2022-03-30 10:30:00|7083.8|7077.8|7076.5|7070.5|7083.8|7077.8|7065.8|7059.8|91
1648636500000|2022-03-30 10:35:00|7076.7|7070.7|7091.4|7085.4|7093.6|7086.9|7076.7|7070.7|12
1648636800000|2022-03-30 10:40:00|7092.1|7086.1|7101.1|7095.1|7101.6|7095.6|7090|7084|22
1648637100000|2022-03-30 10:45:00|7101.3|7095.3|7104.8|7098.8|7105.1|7099.1|7099.9|7093.9|15
1648637400000|2022-03-30 10:50:00|7105.3|7099.3|7104|7098|7109|7103|7101.3|7095.3|7
1648637700000|2022-03-30 10:55:00|7104.3|7098.3|7105|7099|7107.2|7101.2|7102.8|7096.8|8
1648638000000|2022-03-30 11:00:00|7106|7100|7099.6|7093.6|7113|7107|7099.4|7093.4|17
1648638300000|2022-03-30 11:05:00|7099.3|7093.3|7096.7|7090.7|7099.3|7093.3|7092.1|7086.1|11
1648638600000|2022-03-30 11:10:00|7097.2|7091.2|7089.3|7083.3|7099|7093|7087.6|7081.6|9
1648638900000|2022-03-30 11:15:00|7089.1|7083.1|7092.3|7086.3|7092.3|7086.3|7087.9|7081.9|12
1648639200000|2022-03-30 11:20:00|7092.1|7086.1|7090|7084|7092.3|7086.3|7088.8|7082.8|45
1648639500000|2022-03-30 11:25:00|7089.5|7083.5|7075.2|7069.2|7089.5|7083.5|7073.1|7067.1|43
1648639800000|2022-03-30 11:30:00|7074.5|7068.5|7077.4|7067.4|7078.6|7070.3|7068.8|7061|46
1648640100000|2022-03-30 11:35:00|7075.2|7069.2|7080.7|7074.7|7081.4|7075.4|7075|7069|11
1648640400000|2022-03-30 11:40:00|7080.4|7074.4|7079.9|7073.9|7083.4|7077.4|7078.7|7072.7|24
1648640700000|2022-03-30 11:45:00|7080.2|7074.2|7080.2|7074.2|7083.2|7077.2|7078.2|7072.2|24
1648641000000|2022-03-30 11:50:00|7080.7|7074.7|7080.2|7074.2|7083|7077|7078.2|7072.2|72
1648641300000|2022-03-30 11:55:00|7079.9|7073.9|7079.8|7073.8|7084.4|7078.4|7078.7|7072.7|48
1648641600000|2022-03-30 12:00:00|7080.3|7074.3|7089.9|7083.9|7089.9|7083.9|7080.1|7074.1|51
1648641900000|2022-03-30 12:05:00|7090.4|7084.4|7103.6|7097.6|7105.2|7099.2|7090.4|7084.4|62
1648642200000|2022-03-30 12:10:00|7103.8|7097.8|7115.7|7109.7|7119.3|7113.3|7103.8|7097.8|52
1648642500000|2022-03-30 12:15:00|7114.8|7108.8|7100.8|7094.8|7116.3|7110.3|7090.7|7084.7|77
1648642800000|2022-03-30 12:20:00|7100.3|7094.3|7109.9|7103.9|7120.2|7114.2|7089.9|7083.9|218
1648643100000|2022-03-30 12:25:00|7109.6|7103.6|7101|7095|7110.4|7104.4|7093.1|7087.1|58
1648643400000|2022-03-30 12:30:00|7101.7|7095.7|7094.3|7088.3|7104.1|7098.1|7093.3|7087.3|56
1648643700000|2022-03-30 12:35:00|7094.6|7088.6|7083.9|7077.9|7100|7094|7081.9|7075.9|130
1648644000000|2022-03-30 12:40:00|7083.7|7077.7|7088|7082|7092.8|7086.8|7080.7|7074.7|71
1648647000000|2022-03-30 13:30:00|7099.4|7093.4|7128.4|7122.4|7145.6|7139.6|7094.3|7088.3|1691
1648647300000|2022-03-30 13:35:00|7129.9|7123.9|7155.3|7149.3|7157.5|7151.5|7126.9|7120.9|612
1648647600000|2022-03-30 13:40:00|7155.5|7149.5|7180.8|7174.8|7181.3|7175.3|7148.5|7142.5|540
1648647900000|2022-03-30 13:45:00|7181|7175|7179.5|7173.5|7187.5|7181.5|7161.7|7155.7|426
1648648200000|2022-03-30 13:50:00|7179.8|7173.8|7188.4|7182.4|7192.8|7186.8|7177.6|7171.6|594
1648648500000|2022-03-30 13:55:00|7188.7|7182.7|7207.9|7201.9|7212|7206|7179.7|7173.7|355
1648648800000|2022-03-30 14:00:00|7208.1|7202.1|7180.3|7174.3|7213.2|7207.2|7173.2|7167.2|393
1648649100000|2022-03-30 14:05:00|7182.5|7176.5|7173.4|7167.4|7196|7190|7169.8|7163.8|283
1648649400000|2022-03-30 14:10:00|7176.1|7170.1|7171.3|7165.3|7180.1|7174.1|7167.6|7161.6|242
1648649700000|2022-03-30 14:15:00|7171.5|7165.5|7159|7153|7179.2|7173.2|7159|7153|187
1648650000000|2022-03-30 14:20:00|7158.5|7152.5|7161.9|7155.9|7168.6|7162.6|7157.4|7151.4|187
1648650300000|2022-03-30 14:25:00|7161.5|7155.5|7166.2|7160.2|7176.9|7170.9|7159.9|7153.9|286
1648650600000|2022-03-30 14:30:00|7165.7|7159.7|7159.3|7153.3|7187.9|7181.9|7156.1|7150.1|367
1648650900000|2022-03-30 14:35:00|7159.8|7153.8|7160.2|7154.2|7167.4|7161.4|7150.9|7144.9|279
1648651200000|2022-03-30 14:40:00|7160|7154|7153.9|7147.9|7170.7|7164.7|7152.4|7146.4|182
1648651500000|2022-03-30 14:45:00|7154.1|7148.1|7152.7|7146.7|7162.8|7156.8|7152|7146|183
1648651800000|2022-03-30 14:50:00|7152.2|7146.2|7154.6|7148.6|7160.4|7154.4|7151.1|7145.1|183
1648652100000|2022-03-30 14:55:00|7154.3|7148.3|7155.9|7149.9|7163.2|7157.2|7152.6|7146.6|158
1648652400000|2022-03-30 15:00:00|7156.2|7150.2|7159.2|7153.2|7163.2|7157.2|7152.5|7146.5|153
1648652700000|2022-03-30 15:05:00|7160.2|7154.2|7154.4|7148.4|7161.2|7155.2|7152.2|7146.2|170
1648653000000|2022-03-30 15:10:00|7154.1|7148.1|7142.8|7136.8|7163.5|7157.5|7135.2|7129.2|443
1648653300000|2022-03-30 15:15:00|7142.4|7136.4|7136.3|7130.3|7146|7140|7135.2|7129.2|178
1648653600000|2022-03-30 15:20:00|7135.6|7129.6|7136|7130|7141.5|7135.5|7128.7|7122.7|244
1648653900000|2022-03-30 15:25:00|7135.6|7129.6|7143.6|7137.6|7146.8|7140.8|7131.6|7125.6|161
1648654200000|2022-03-30 15:30:00|7142.6|7136.6|7150.5|7144.5|7152.5|7146.5|7139.9|7133.9|151
1648654500000|2022-03-30 15:35:00|7150.2|7144.2|7151|7145|7152.2|7146.2|7145.7|7139.7|196
1648654800000|2022-03-30 15:40:00|7150.7|7144.7|7157.4|7151.4|7161.9|7155.9|7150.5|7144.5|122
1648655100000|2022-03-30 15:45:00|7157.9|7151.9|7158.5|7152.5|7161.2|7155.2|7152.7|7146.7|111
1648655400000|2022-03-30 15:50:00|7158.2|7152.2|7149.7|7143.7|7165|7159|7148.9|7142.9|164
1648655700000|2022-03-30 15:55:00|7149.4|7143.4|7156.8|7150.8|7157.8|7151.8|7145.4|7139.4|161
1648656000000|2022-03-30 16:00:00|7157.8|7151.8|7164.3|7158.3|7170.3|7164.3|7157.6|7151.6|206
1648656300000|2022-03-30 16:05:00|7164.1|7158.1|7169.4|7163.4|7169.4|7163.4|7161.8|7155.8|105
1648656600000|2022-03-30 16:10:00|7169.1|7163.1|7168.9|7162.9|7172.9|7166.9|7163.6|7157.6|120
1648656900000|2022-03-30 16:15:00|7167.9|7161.9|7178.2|7172.2|7181|7175|7166.2|7160.2|148
1648657200000|2022-03-30 16:20:00|7178|7172|7177.6|7171.6|7181.5|7175.5|7175.1|7169.1|221
1648657500000|2022-03-30 16:25:00|7177.4|7171.4|7177.5|7171.5|7184|7178|7175.7|7169.7|127
1648657800000|2022-03-30 16:30:00|7177.3|7171.3|7172.7|7166.7|7177.5|7171.5|7169.3|7163.3|102
1648658100000|2022-03-30 16:35:00|7173.1|7167.1|7164.6|7158.6|7176.2|7170.2|7162.4|7156.4|158
1648658400000|2022-03-30 16:40:00|7164.4|7158.4|7162.4|7156.4|7166.4|7160.4|7154.7|7148.7|132
1648658700000|2022-03-30 16:45:00|7162.9|7156.9|7175.9|7169.9|7176.1|7170.1|7162.9|7156.9|144
1648659000000|2022-03-30 16:50:00|7176.1|7170.1|7181.5|7175.5|7182.9|7176.9|7176.1|7170.1|217
1648659300000|2022-03-30 16:55:00|7181.2|7175.2|7178|7172|7183.7|7177.7|7170.7|7164.7|232
1648659600000|2022-03-30 17:00:00|7178.3|7172.3|7166.9|7160.9|7178.3|7172.3|7162.2|7156.2|230
1648659900000|2022-03-30 17:05:00|7167.1|7161.1|7163.9|7157.9|7175.9|7169.9|7162.1|7156.1|209
1648660200000|2022-03-30 17:10:00|7164.1|7158.1|7164.4|7158.4|7170|7164|7157.8|7151.8|195
1648660500000|2022-03-30 17:15:00|7164.2|7158.2|7163.5|7157.5|7169.8|7163.8|7162.3|7156.3|121
1648660800000|2022-03-30 17:20:00|7163.8|7157.8|7161.3|7155.3|7165.8|7159.8|7160.1|7154.1|110
1648661100000|2022-03-30 17:25:00|7161|7155|7149.5|7143.5|7161.5|7155.5|7148.1|7142.1|171
1648661400000|2022-03-30 17:30:00|7149.2|7143.2|7146.1|7140.1|7153.4|7147.4|7141|7135|247
1648661700000|2022-03-30 17:35:00|7146.4|7140.4|7140.3|7134.3|7152.4|7146.4|7140.2|7134.2|312
1648662000000|2022-03-30 17:40:00|7140.5|7134.5|7133.6|7127.6|7145|7139|7123.6|7117.6|408
1648662300000|2022-03-30 17:45:00|7133.1|7127.1|7137.2|7131.2|7141|7135|7129.6|7123.6|285
1648662600000|2022-03-30 17:50:00|7137.4|7131.4|7120.4|7114.4|7138.6|7132.6|7117.2|7111.2|295
1648662900000|2022-03-30 17:55:00|7120.1|7114.1|7130.7|7124.7|7131.7|7125.7|7119.6|7113.6|243
1648663200000|2022-03-30 18:00:00|7130.9|7124.9|7136|7130|7141.2|7135.2|7128|7122|174
1648663500000|2022-03-30 18:05:00|7136.2|7130.2|7128.8|7122.8|7146.2|7140.2|7128.2|7122.2|314
1648663800000|2022-03-30 18:10:00|7129|7123|7142|7136|7144.8|7138.8|7120.1|7114.1|1329
1648664100000|2022-03-30 18:15:00|7138.1|7132.1|7132|7126|7141.9|7135.9|7127.7|7121.7|294
1648684800000|2022-03-31 00:00:00|7146.1|7140.1|7131.1|7125.1|7150.6|7144.6|7129.4|7123.4|86
1648685100000|2022-03-31 00:05:00|7131.3|7125.3|7137.1|7131.1|7139.8|7133.8|7130.4|7124.4|5
1648685400000|2022-03-31 00:10:00|7137.3|7131.3|7134.8|7128.8|7147.6|7140.5|7128.3|7122.3|84
1648685700000|2022-03-31 00:15:00|7131.5|7125.5|7128.3|7122.3|7135.6|7128.3|7126.7|7120.7|54
1648686000000|2022-03-31 00:20:00|7128|7122|7115.8|7109.8|7128.3|7122.3|7114.3|7108.3|67
1648686300000|2022-03-31 00:25:00|7115.3|7109.3|7097.9|7087.9|7116|7110|7081.2|7075.2|123
1648686600000|2022-03-31 00:30:00|7095.7|7089.7|7084.1|7078.1|7097.9|7091.5|7083.6|7077.6|26
1648686900000|2022-03-31 00:35:00|7083.6|7077.6|7047.4|7041.4|7090.2|7084.2|7033.4|7027.4|86
1648687200000|2022-03-31 00:40:00|7047.1|7041.1|7070.4|7060.4|7070.4|7060.4|7043.8|7037.8|56
1648687500000|2022-03-31 00:45:00|7068.2|7062.2|7088.2|7082.2|7089.4|7082.2|7067.9|7061.9|31
1648687800000|2022-03-31 00:50:00|7088.6|7082.6|7092.7|7086.7|7094.5|7088.5|7085.4|7079.4|18
1648688100000|2022-03-31 00:55:00|7092|7086|7082.8|7076.8|7092|7086|7077.8|7068.7|39
1648688400000|2022-03-31 01:00:00|7083.4|7077.4|7077.4|7071.4|7083.4|7077.4|7064.2|7057.8|54
1648688700000|2022-03-31 01:05:00|7077.9|7071.9|7091.6|7076.6|7091.6|7076.6|7072.4|7065.5|20
1648689000000|2022-03-31 01:10:00|7091.4|7076.4|7088|7078|7096.9|7083.8|7085.4|7075.7|10
1648689300000|2022-03-31 01:15:00|7087.8|7077.8|7076.8|7070.8|7087.8|7079.6|7076.8|7069.3|10
1648689600000|2022-03-31 01:20:00|7077.3|7071.3|7074.9|7068.9|7078.9|7071.5|7074.9|7068.3|3
1648689900000|2022-03-31 01:25:00|7075.1|7069.1|7076.5|7066.5|7081.5|7071.8|7073|7066.5|19
1648690200000|2022-03-31 01:30:00|7074|7068|7074.1|7068.1|7076.2|7069.2|7072.7|7063.2|5
1648690500000|2022-03-31 01:35:00|7073.5|7067.5|7069.1|7063.1|7075.4|7069.4|7068.6|7062.6|1
1648690800000|2022-03-31 01:40:00|7068.8|7062.8|7064.2|7058.2|7069.1|7063.1|7059.9|7053.9|8
1648691100000|2022-03-31 01:45:00|7062.3|7056.3|7069.4|7063.4|7069.9|7063.9|7061.1|7055.1|6
1648691400000|2022-03-31 01:50:00|7069.2|7063.2|7071.6|7065.6|7072.1|7066.1|7063.3|7056.4|4
1648691700000|2022-03-31 01:55:00|7071.9|7065.9|7079.3|7073.3|7080.9|7074.9|7069.1|7063.1|5
1648692000000|2022-03-31 02:00:00|7077.5|7071.5|7081.3|7075.3|7081.3|7075.3|7071.3|7065.3|23
1648692300000|2022-03-31 02:05:00|7080.8|7074.8|7069.5|7059.5|7080.8|7074.8|7060.7|7054.7|21
1648692600000|2022-03-31 02:10:00|7071.6|7056.6|7064.9|7058.9|7071.9|7060.6|7061.7|7055.7|5
1648692900000|2022-03-31 02:15:00|7064.7|7058.7|7061.5|7055.5|7064.7|7058.7|7058.3|7050.9|3
1648693200000|2022-03-31 02:20:00|7060.1|7054.1|7060.3|7054.3|7061.4|7055.4|7058.5|7052.5|14
1648693500000|2022-03-31 02:25:00|7060.1|7054.1|7060|7054|7061.6|7055.6|7058.8|7052.8|6
1648693800000|2022-03-31 02:30:00|7060.9|7054.9|7069.9|7059.9|7073.1|7065.6|7060.9|7054.9|5
1648694100000|2022-03-31 02:35:00|7067.7|7061.7|7059.9|7053.9|7069.2|7061.7|7057.4|7051.4|11
1648694400000|2022-03-31 02:40:00|7059|7053|7057.8|7051.8|7061.7|7055.7|7054.8|7048.8|5
1648694700000|2022-03-31 02:45:00|7056.8|7050.8|7054.5|7048.5|7056.8|7050.8|7048.2|7042.2|23
1648695000000|2022-03-31 02:50:00|7055.5|7049.5|7065.7|7059.7|7068|7062|7055|7048|5
1648695300000|2022-03-31 02:55:00|7065.5|7059.5|7052.4|7046.4|7066.1|7059.5|7051.9|7045.9|52
1648695600000|2022-03-31 03:00:00|7053.2|7047.2|7053.7|7047.7|7053.7|7047.7|7049.3|7043.3|15
1648695900000|2022-03-31 03:05:00|7053.4|7047.4|7066.4|7060.4|7069.4|7063.4|7053.4|7047.4|11
1648696200000|2022-03-31 03:10:00|7067.6|7061.6|7066.7|7060.7|7068.2|7062.2|7066.7|7060.7|4
1648696500000|2022-03-31 03:15:00|7066.5|7060.5|7067.5|7061.5|7069.5|7063.5|7062.9|7056.9|10
1648696800000|2022-03-31 03:20:00|7067|7061|7061.7|7055.7|7068.3|7062.3|7061.7|7055.7|6
1648697100000|2022-03-31 03:25:00|7062.7|7056.7|7065.6|7059.6|7065.6|7059.6|7062.5|7056.5|35
1648697400000|2022-03-31 03:30:00|7064.4|7058.4|7049.6|7043.6|7066.6|7060.6|7049.6|7043.6|26
1648697700000|2022-03-31 03:35:00|7048.7|7042.7|7061.2|7055.2|7061.4|7055.4|7048.7|7042.7|8
1648698000000|2022-03-31 03:40:00|7061.7|7055.7|7057.4|7051.4|7063.5|7057.5|7056.4|7050.4|9
1648698300000|2022-03-31 03:45:00|7057.1|7051.1|7061.5|7055.5|7061.5|7055.5|7056.9|7050.9|7
1648698600000|2022-03-31 03:50:00|7059.1|7053.1|7058.6|7052.6|7060.2|7053.1|7055.4|7049.4|12
1648698900000|2022-03-31 03:55:00|7058.1|7052.1|7060.2|7050.2|7060.5|7052.1|7053.6|7047.3|10
1648699200000|2022-03-31 04:00:00|7058.4|7052.4|7055.7|7049.7|7060.2|7052.4|7053.8|7047.8|3
1648699500000|2022-03-31 04:05:00|7055.5|7049.5|7053.9|7047.9|7055.5|7049.5|7050.1|7044.1|5
1648699800000|2022-03-31 04:10:00|7054.1|7048.1|7054.6|7048.6|7056.6|7050.6|7054.1|7048.1|4
1648700100000|2022-03-31 04:15:00|7054.1|7048.1|7054.1|7048.1|7055.1|7049.1|7053.6|7047.6|3
1648700400000|2022-03-31 04:20:00|7053.9|7047.9|7050.1|7044.1|7053.9|7047.9|7048.9|7042.9|7
1648700700000|2022-03-31 04:25:00|7050.3|7044.3|7051.3|7045.3|7051.3|7045.3|7048.2|7042.2|6
1648701000000|2022-03-31 04:30:00|7050.3|7044.3|7054.5|7044.5|7054.5|7046.3|7048.9|7042.9|5
1648701300000|2022-03-31 04:35:00|7054.8|7044.8|7053|7047|7058.8|7052.8|7053|7042.8|7
1648701600000|2022-03-31 04:40:00|7052.5|7046.5|7047.1|7041.1|7054.8|7048.8|7045.9|7039.9|8
1648701900000|2022-03-31 04:45:00|7046.9|7040.9|7042.2|7036.2|7046.9|7040.9|7042.2|7036.2|14
1648702200000|2022-03-31 04:50:00|7042.4|7036.4|7044.7|7038.7|7047.2|7040.2|7040.6|7034.6|14
1648702500000|2022-03-31 04:55:00|7044.3|7038.3|7044.7|7038.7|7044.7|7038.7|7043.7|7037.7|2
1648702800000|2022-03-31 05:00:00|7050.7|7035.7|7047.6|7041.6|7050.7|7043.1|7046.9|7035.4|3
1648703100000|2022-03-31 05:05:00|7046.8|7040.8|7047.4|7041.4|7050.6|7042.8|7046.8|7040.4|5
1648703400000|2022-03-31 05:10:00|7046.3|7040.3|7044.2|7038.2|7049.5|7040.3|7043|7033.7|2
1648703700000|2022-03-31 05:15:00|7044|7038|7046.2|7040.2|7046.2|7040.2|7042.6|7036.6|9
1648704000000|2022-03-31 05:20:00|7048.6|7038.6|7045.4|7039.4|7050.7|7040.7|7042.2|7035.4|4
1648704300000|2022-03-31 05:25:00|7043.9|7037.9|7045.4|7039.4|7047.1|7041.1|7041.9|7035.9|6
1648704600000|2022-03-31 05:30:00|7045.1|7039.1|7053.9|7047.9|7056.7|7048.2|7044.6|7035.4|5
1648704900000|2022-03-31 05:35:00|7056.2|7046.2|7055.6|7049.6|7060.2|7051.8|7052.7|7045.2|13
1648705200000|2022-03-31 05:40:00|7055.1|7049.1|7063.8|7057.8|7064.8|7058.8|7054.1|7048.1|37
1648705500000|2022-03-31 05:45:00|7064.2|7058.2|7071.3|7065.3|7073|7067|7060.3|7054.3|49
1648705800000|2022-03-31 05:50:00|7071.1|7065.1|7074.8|7068.8|7076.8|7070.8|7069.1|7063.1|59
1648706100000|2022-03-31 05:55:00|7075.3|7069.3|7085.8|7079.8|7086|7080|7071.3|7065.3|30
1648706400000|2022-03-31 06:00:00|7086.1|7080.1|7082.2|7076.2|7091.2|7085.2|7081.3|7075.3|41
1648706700000|2022-03-31 06:05:00|7081.7|7075.7|7101.7|7095.7|7103.2|7097.2|7081.7|7075.7|31
1648707000000|2022-03-31 06:10:00|7101.3|7095.3|7105.3|7099.3|7107.8|7101.8|7099.3|7093.3|35
1648707300000|2022-03-31 06:15:00|7105.5|7099.5|7098.3|7092.3|7111.3|7105.3|7098|7090.7|24
1648707600000|2022-03-31 06:20:00|7098|7092|7098.8|7088.8|7102.2|7096.2|7094.2|7088.2|20
1648707900000|2022-03-31 06:25:00|7099|7089|7095.3|7089.3|7099.2|7091.7|7093.7|7086.2|5
1648708200000|2022-03-31 06:30:00|7095.5|7089.5|7100.5|7094.5|7100.5|7094.5|7092.7|7086.7|18
1648708500000|2022-03-31 06:35:00|7100.3|7094.3|7104|7098|7114.9|7108.9|7100|7094|19
1648708800000|2022-03-31 06:40:00|7103.3|7097.3|7101.2|7095.2|7108|7102|7094.5|7088.5|67
1648709100000|2022-03-31 06:45:00|7100.9|7094.9|7109|7103|7113.1|7104.6|7099.7|7093.7|1
1648709400000|2022-03-31 06:50:00|7109.5|7103.5|7116.7|7110.7|7117.5|7111.5|7109.5|7103.5|9
1648709700000|2022-03-31 06:55:00|7116.5|7110.5|7116.2|7110.2|7118.2|7112.2|7115.2|7109.2|9
1648710000000|2022-03-31 07:00:00|7115.7|7109.7|7105.3|7099.3|7117.3|7109.7|7103.6|7097.6|9
1648710300000|2022-03-31 07:05:00|7105.6|7099.6|7101.5|7095.5|7108.3|7102.3|7096.7|7090.7|20
1648710600000|2022-03-31 07:10:00|7100.5|7094.5|7094.8|7088.8|7100.5|7094.5|7090.8|7084.8|23
1648710900000|2022-03-31 07:15:00|7095.3|7089.3|7093.8|7087.8|7097.3|7090.5|7092|7086|17
1648711200000|2022-03-31 07:20:00|7096.2|7090.2|7092|7086|7100.2|7092.8|7092|7086|3
1648711500000|2022-03-31 07:25:00|7091.5|7085.5|7090.7|7084.7|7095.2|7088.7|7090.7|7084.7|10
1648711800000|2022-03-31 07:30:00|7085.7|7079.7|7086.2|7080.2|7089.7|7083.7|7080.2|7074.2|53
1648712100000|2022-03-31 07:35:00|7086.5|7080.5|7096.3|7090.3|7097.8|7091.8|7085.2|7079.2|18
1648712400000|2022-03-31 07:40:00|7096.5|7090.5|7108.3|7102.3|7115.8|7109.8|7096.3|7090.3|16
1648712700000|2022-03-31 07:45:00|7108.5|7102.5|7103.5|7097.5|7111.5|7104.6|7100.3|7094.2|15
1648713000000|2022-03-31 07:50:00|7103.2|7097.2|7102.3|7096.3|7103.9|7097.9|7098.5|7092.5|9
1648713300000|2022-03-31 07:55:00|7105.3|7095.3|7097.5|7091.5|7105.6|7097.8|7086.6|7080.6|37
1648713600000|2022-03-31 08:00:00|7099.8|7089.8|7095|7085|7101.8|7095.8|7092.5|7082.5|21
1648713900000|2022-03-31 08:05:00|7095.3|7085.3|7088.6|7082.6|7095.8|7086.5|7086.3|7080.3|17
1648714200000|2022-03-31 08:10:00|7088.3|7082.3|7086.8|7076.8|7097|7089|7086.8|7076.8|26
1648714500000|2022-03-31 08:15:00|7085.9|7075.9|7075.2|7069.2|7087|7077.8|7073.5|7066.6|17
1648714800000|2022-03-31 08:20:00|7078.2|7068.2|7068.8|7062.8|7079.3|7073.3|7068.6|7062.6|37
1648715100000|2022-03-31 08:25:00|7069.4|7063.4|7076.3|7070.3|7081.4|7075.4|7069.4|7062|78
1648715400000|2022-03-31 08:30:00|7076.6|7070.6|7075.3|7069.3|7080.1|7074.1|7075.3|7069.3|34
1648715700000|2022-03-31 08:35:00|7076.1|7070.1|7077|7071|7078.3|7072.3|7074.7|7068.7|32
1648716000000|2022-03-31 08:40:00|7078|7072|7076.5|7070.5|7079.5|7073.5|7075.8|7069.8|19
1648716300000|2022-03-31 08:45:00|7076.8|7070.8|7077.5|7071.5|7079.3|7073.3|7076.3|7070.3|5
1648716600000|2022-03-31 08:50:00|7077.3|7071.3|7066.5|7060.5|7079.7|7073.7|7066.5|7060.5|41
1648716900000|2022-03-31 08:55:00|7070.2|7060.2|7073.4|7067.4|7075.7|7069.7|7064.9|7058.9|16
1648717200000|2022-03-31 09:00:00|7073.7|7067.7|7068.7|7062.7|7073.9|7067.9|7068.5|7062.5|13
1648717500000|2022-03-31 09:05:00|7068.4|7062.4|7069.2|7063.2|7071.9|7064.4|7067.4|7061.4|1
1648717800000|2022-03-31 09:10:00|7068.8|7062.8|7065.6|7059.6|7072.6|7066.6|7065.6|7059.6|17
1648718100000|2022-03-31 09:15:00|7065.8|7059.8|7058.1|7052.1|7067.7|7061.7|7050.6|7044.6|62
1648718400000|2022-03-31 09:20:00|7058.8|7052.8|7052.5|7046.5|7060.3|7054.3|7050.8|7044.8|15
1648718700000|2022-03-31 09:25:00|7052.3|7046.3|7055.6|7049.6|7059.2|7053.2|7052.3|7046.3|15
1648719000000|2022-03-31 09:30:00|7055.9|7049.9|7064.4|7058.4|7064.4|7058.4|7055.9|7049.9|7
1648719300000|2022-03-31 09:35:00|7064.2|7058.2|7058.5|7052.5|7064.2|7058.2|7057.5|7051.2|7
1648719600000|2022-03-31 09:40:00|7058.7|7052.7|7062.4|7056.4|7064.7|7058.7|7058.7|7052.7|10
1648719900000|2022-03-31 09:45:00|7063.7|7057.7|7066.4|7056.4|7068.3|7062.3|7061.4|7055.4|5
1648720200000|2022-03-31 09:50:00|7065.7|7059.7|7062.6|7056.6|7065.7|7059.7|7060.1|7054.1|14
1648720500000|2022-03-31 09:55:00|7062.4|7056.4|7055.3|7049.3|7062.6|7056.6|7045.8|7039.8|65
1648720800000|2022-03-31 10:00:00|7055.1|7049.1|7043.5|7037.5|7056.7|7049.1|7038.8|7032.8|55
1648721100000|2022-03-31 10:05:00|7043.1|7037.1|7047.1|7041.1|7048.3|7042.3|7042.5|7036.5|12
1648721400000|2022-03-31 10:10:00|7046.8|7040.8|7047.5|7041.5|7048.8|7042.8|7044.3|7038.3|9
1648721700000|2022-03-31 10:15:00|7048|7042|7046.3|7040.3|7048.5|7042.5|7044.6|7038.6|11
1648722000000|2022-03-31 10:20:00|7045.3|7039.3|7052.7|7046.7|7054.5|7048.5|7045.1|7039.1|39
1648722300000|2022-03-31 10:25:00|7051.1|7045.1|7050.2|7044.2|7054.6|7048|7048.2|7042.2|5
1648722600000|2022-03-31 10:30:00|7050.8|7044.8|7046.9|7040.9|7053.3|7047.3|7041.6|7035.6|68
1648722900000|2022-03-31 10:35:00|7047.2|7041.2|7043.6|7037.6|7047.2|7041.2|7042|7036|25
1648723200000|2022-03-31 10:40:00|7043.4|7037.4|7045.8|7039.8|7048.2|7041.4|7043.4|7037.4|13
1648723500000|2022-03-31 10:45:00|7046.1|7040.1|7045.6|7039.6|7048.2|7041.3|7045.6|7037.3|12
1648723800000|2022-03-31 10:50:00|7045.3|7039.3|7047|7041|7049.1|7041.5|7044|7036.2|39
1648724100000|2022-03-31 10:55:00|7048.8|7038.8|7048.4|7042.4|7049.3|7043.3|7044.5|7038.5|11
1648724400000|2022-03-31 11:00:00|7047.6|7041.6|7054.5|7048.5|7056|7050|7047.6|7041.6|44
1648724700000|2022-03-31 11:05:00|7054.2|7048.2|7054.5|7048.5|7057|7051|7050.7|7044.7|52
1648725000000|2022-03-31 11:10:00|7056|7050|7068.7|7062.7|7071.4|7065.4|7056|7050|67
1648725300000|2022-03-31 11:15:00|7068.4|7062.4|7059.3|7053.3|7068.9|7062.9|7054.1|7048.1|59
1648725600000|2022-03-31 11:20:00|7059.9|7053.9|7066.4|7060.4|7066.7|7060.7|7059.9|7053.9|16
1648725900000|2022-03-31 11:25:00|7065.7|7059.7|7066.1|7060.1|7067.9|7061.9|7061.5|7055.5|14
1648726200000|2022-03-31 11:30:00|7065.7|7059.7|7067|7061|7068.1|7062.1|7064.6|7058.1|28
1648726500000|2022-03-31 11:35:00|7067.5|7061.5|7067.5|7061.5|7070.3|7064.3|7064.8|7058.8|19
1648726800000|2022-03-31 11:40:00|7068|7062|7066.9|7060.9|7070|7064|7065|7059|14
1648727100000|2022-03-31 11:45:00|7067.8|7061.8|7066.8|7060.8|7069.6|7063.6|7066.4|7060.4|10
1648727400000|2022-03-31 11:50:00|7066.6|7060.6|7064.8|7058.8|7066.8|7060.8|7063.2|7057.2|30
1648727700000|2022-03-31 11:55:00|7065.4|7059.4|7060|7054|7067.5|7060.5|7060|7054|11
1648728000000|2022-03-31 12:00:00|7059.2|7053.2|7059|7053|7062.6|7056.6|7057.9|7051.9|45
1648728300000|2022-03-31 12:05:00|7058.8|7052.8|7052.9|7046.9|7058.8|7052.8|7050.3|7044.3|22
1648728600000|2022-03-31 12:10:00|7053.2|7047.2|7061|7055|7061.6|7055.6|7053.2|7047.2|12
1648728900000|2022-03-31 12:15:00|7061.3|7055.3|7069.2|7063.2|7072.8|7066.8|7060.8|7054.8|22
1648729200000|2022-03-31 12:20:00|7068.7|7062.7|7061.5|7055.5|7072.5|7066.5|7061.1|7055.1|22
1648729500000|2022-03-31 12:25:00|7062|7056|7070.3|7064.3|7071.8|7065.8|7061|7055|12
1648729800000|2022-03-31 12:30:00|7070.6|7064.6|7079.5|7073.5|7084|7078|7066.9|7060.9|68
1648730100000|2022-03-31 12:35:00|7080.1|7074.1|7081.1|7075.1|7082.6|7076.6|7078.1|7072.1|38
1648730400000|2022-03-31 12:40:00|7081.6|7075.6|7091.6|7085.6|7092.6|7086.6|7081|7075|59
1648733400000|2022-03-31 13:30:00|7089.7|7083.7|7119.7|7113.7|7121.5|7115.5|7083.9|7077.9|810
1648733700000|2022-03-31 13:35:00|7120|7114|7130.8|7124.8|7137.2|7131.2|7116|7110|355
1648734000000|2022-03-31 13:40:00|7130.3|7124.3|7126.1|7120.1|7137|7131|7118.4|7112.4|285
1648734300000|2022-03-31 13:45:00|7124.1|7118.1|7141.9|7135.9|7150.6|7144.6|7123.3|7117.3|326
1648734600000|2022-03-31 13:50:00|7140.6|7134.6|7129|7123|7145.1|7139.1|7127.1|7121.1|240
1648734900000|2022-03-31 13:55:00|7128|7122|7126|7120|7129.5|7123.5|7118.1|7112.1|199
1648735200000|2022-03-31 14:00:00|7125.8|7119.8|7112.5|7106.5|7125.8|7119.8|7107.8|7101.8|177
1648735500000|2022-03-31 14:05:00|7113|7107|7096|7090|7113|7107|7096|7090|238
1648735800000|2022-03-31 14:10:00|7096.5|7090.5|7123.5|7117.5|7127.3|7121.3|7095.4|7089.4|242
1648736100000|2022-03-31 14:15:00|7123.9|7117.9|7124.6|7118.6|7133.3|7127.3|7118.5|7112.5|268
1648736400000|2022-03-31 14:20:00|7125.1|7119.1|7121|7115|7125.7|7119.7|7114.8|7108.8|264
1648736700000|2022-03-31 14:25:00|7120.7|7114.7|7117|7111|7126.1|7120.1|7114.3|7108.3|229
1648737000000|2022-03-31 14:30:00|7116.8|7110.8|7127.4|7121.4|7127.4|7121.4|7113.4|7107.4|235
1648737300000|2022-03-31 14:35:00|7126.9|7120.9|7130.5|7124.5|7131.7|7125.7|7120.2|7114.2|172
1648737600000|2022-03-31 14:40:00|7132.2|7126.2|7144.8|7138.8|7156.3|7150.3|7132.2|7126.2|198
1648737900000|2022-03-31 14:45:00|7145.1|7139.1|7116.4|7110.4|7147.1|7141.1|7116.4|7110.4|303
1648738200000|2022-03-31 14:50:00|7116.1|7110.1|7115.5|7109.5|7118.6|7112.6|7107.6|7101.6|177
1648738500000|2022-03-31 14:55:00|7115.7|7109.7|7122.9|7116.9|7124.1|7118.1|7108.4|7102.4|206
1648738800000|2022-03-31 15:00:00|7121.3|7115.3|7133.8|7127.8|7133.8|7127.8|7118.3|7112.3|153
1648739100000|2022-03-31 15:05:00|7133.3|7127.3|7141|7135|7147.9|7141.9|7128.8|7122.8|145
1648739400000|2022-03-31 15:10:00|7141.5|7135.5|7123.4|7117.4|7144.2|7138.2|7122.6|7116.6|114
1648739700000|2022-03-31 15:15:00|7123.1|7117.1|7104.6|7098.6|7123.1|7117.1|7098.6|7092.6|130
1648740000000|2022-03-31 15:20:00|7104.4|7098.4|7087.9|7081.9|7104.4|7098.4|7082.9|7076.9|172
1648740300000|2022-03-31 15:25:00|7088.1|7082.1|7091.9|7085.9|7101.2|7095.2|7087.4|7081.4|134
1648740600000|2022-03-31 15:30:00|7091.5|7085.5|7093|7087|7094|7088|7084.9|7078.9|135
1648740900000|2022-03-31 15:35:00|7092.3|7086.3|7092.6|7086.6|7092.8|7086.8|7084.7|7078.7|182
1648741200000|2022-03-31 15:40:00|7092.4|7086.4|7100.6|7094.6|7103.9|7097.9|7089.9|7083.9|166
1648741500000|2022-03-31 15:45:00|7100.9|7094.9|7103.1|7097.1|7115|7109|7097.9|7091.9|237
1648741800000|2022-03-31 15:50:00|7103.3|7097.3|7086.4|7080.4|7106.1|7100.1|7085.5|7079.5|194
1648742100000|2022-03-31 15:55:00|7086.2|7080.2|7097|7091|7110.3|7097|7078.6|7072.6|225
1648742400000|2022-03-31 16:00:00|7104.9|7089.9|7069.7|7063.7|7114.6|7108.6|7050.7|7035.7|648
1648742700000|2022-03-31 16:05:00|7069.5|7063.5|7067.6|7061.6|7084.6|7078.6|7027.7|7021.7|499
1648743000000|2022-03-31 16:10:00|7067.1|7061.1|7067.1|7061.1|7092.4|7086.4|7058.3|7052.3|454
1648743300000|2022-03-31 16:15:00|7066.5|7060.5|7039.9|7033.9|7066.5|7060.5|7036.2|7030.2|510
1648743600000|2022-03-31 16:20:00|7037.9|7031.9|7031.2|7025.2|7058|7052|7031.2|7025.2|295
1648743900000|2022-03-31 16:25:00|7031|7025|7018|7012|7032.3|7026.3|7005.7|6999.7|623
1648744200000|2022-03-31 16:30:00|7017.8|7011.8|6996.4|6990.4|7021.7|7015.7|6991.7|6985.7|501
1648744500000|2022-03-31 16:35:00|6996.6|6990.6|6956.3|6950.3|6996.6|6990.6|6951.7|6945.7|687
1648744800000|2022-03-31 16:40:00|6956.6|6950.6|6974.3|6968.3|6978.9|6972.9|6950.9|6944.9|476
1648745100000|2022-03-31 16:45:00|6974.6|6968.6|6974.1|6968.1|6989.2|6983.2|6970.3|6964.3|302
1648745400000|2022-03-31 16:50:00|6974.3|6968.3|6941.8|6935.8|6977.7|6971.7|6937.6|6931.6|519
1648745700000|2022-03-31 16:55:00|6941.6|6935.6|6961.4|6955.4|6963.6|6957.6|6928.9|6922.9|536
1648746000000|2022-03-31 17:00:00|6961.2|6955.2|6940.9|6934.9|6963.3|6957.3|6939.7|6933.7|508
1648746300000|2022-03-31 17:05:00|6940.4|6934.4|6940.3|6934.3|6949.4|6943.4|6936.3|6930.3|268
1648746600000|2022-03-31 17:10:00|6940|6934|6945.4|6939.4|6946.5|6940.5|6930.6|6924.6|424
1648746900000|2022-03-31 17:15:00|6945.9|6939.9|6939.6|6933.6|6946.1|6940.1|6939|6933|231
1648747200000|2022-03-31 17:20:00|6941.5|6935.5|6961.3|6955.3|6963.6|6957.6|6938.5|6932.5|402
1648747500000|2022-03-31 17:25:00|6961.5|6955.5|6952.8|6946.8|6970.2|6964.2|6950.5|6944.5|326
1648747800000|2022-03-31 17:30:00|6953.1|6947.1|6949|6943|6954.3|6948.3|6943.3|6937.3|224
1648748100000|2022-03-31 17:35:00|6949.6|6943.6|6949.2|6943.2|6952.3|6946.3|6947.7|6941.7|247
1648748400000|2022-03-31 17:40:00|6948.7|6942.7|6946.9|6940.9|6952.9|6946.9|6943.3|6937.3|346
1648748700000|2022-03-31 17:45:00|6947.1|6941.1|6938.3|6932.3|6955.2|6949.2|6935.7|6929.7|247
1648749000000|2022-03-31 17:50:00|6937.9|6931.9|6943.6|6937.6|6945.6|6939.6|6931.4|6925.4|311
1648749300000|2022-03-31 17:55:00|6943.3|6937.3|6950.8|6944.8|6950.8|6944.8|6935.6|6929.6|316
1648749600000|2022-03-31 18:00:00|6950|6944|6945.3|6939.3|6951.2|6945.2|6935.8|6929.8|501
1648749900000|2022-03-31 18:05:00|6945.5|6939.5|6929.1|6923.1|6947.1|6941.1|6927.3|6921.3|668
1648750200000|2022-03-31 18:10:00|6929.6|6923.6|6921.2|6915.2|6932.2|6926.2|6917.5|6911.5|1735
1648750500000|2022-03-31 18:15:00|6920.4|6914.4|6911.6|6905.6|6921.1|6915.1|6909.2|6903.2|618
1648771200000|2022-04-01 00:00:00|6933.6|6923.6|6921.1|6915.1|6938.7|6932.7|6903.2|6897.2|221
1648771500000|2022-04-01 00:05:00|6919.6|6913.6|6934.8|6928.8|6940.1|6934.1|6917.4|6911.4|50
1648771800000|2022-04-01 00:10:00|6934.6|6928.6|6927.7|6921.7|6935.6|6929.6|6926.4|6920.4|21
1648772100000|2022-04-01 00:15:00|6926.3|6920.3|6941.7|6935.7|6944.1|6938.1|6920.2|6914.2|55
1648772400000|2022-04-01 00:20:00|6940.7|6934.7|6939.7|6933.7|6942.6|6936.6|6935|6929|11
1648772700000|2022-04-01 00:25:00|6939.9|6933.9|6928.6|6922.6|6939.9|6933.9|6925.4|6919.4|14
1648773000000|2022-04-01 00:30:00|6928.9|6922.9|6927.8|6921.8|6933.9|6927.9|6927.1|6921.1|25
1648773300000|2022-04-01 00:35:00|6928.9|6922.9|6941.1|6935.1|6941.8|6935.8|6928.8|6922.8|14
1648773600000|2022-04-01 00:40:00|6942.3|6936.3|6929.7|6923.7|6943.5|6937.5|6929.2|6923.2|11
1648773900000|2022-04-01 00:45:00|6929.2|6923.2|6927.2|6921.2|6930.2|6924.2|6924.7|6918.7|6
1648774200000|2022-04-01 00:50:00|6926.7|6920.7|6931.4|6925.4|6932.6|6926.6|6925.2|6919.2|14
1648774500000|2022-04-01 00:55:00|6931.2|6925.2|6930.7|6924.7|6931.7|6925.7|6927.1|6921.1|8
1648774800000|2022-04-01 01:00:00|6930.5|6924.5|6920.6|6914.6|6942.7|6936.7|6912.9|6906.9|122
1648775100000|2022-04-01 01:05:00|6920.1|6914.1|6918.3|6912.3|6922.8|6916.8|6912.1|6906.1|31
1648775400000|2022-04-01 01:10:00|6918.5|6912.5|6929.6|6923.6|6931.7|6925.7|6912.8|6906.8|19
1648775700000|2022-04-01 01:15:00|6929.1|6923.1|6938|6932|6938.7|6932.7|6921.5|6915.5|14
1648776000000|2022-04-01 01:20:00|6937.8|6931.8|6942.9|6936.9|6946.5|6940.5|6934.1|6928.1|14
1648776300000|2022-04-01 01:25:00|6945.6|6939.6|6936.7|6930.7|6945.6|6939.6|6935|6929|21
1648776600000|2022-04-01 01:30:00|6933|6927|6947.2|6941.2|6947.7|6941.7|6930.4|6924.4|22
1648776900000|2022-04-01 01:35:00|6947.5|6941.5|6942.7|6936.7|6947.5|6941.5|6941.2|6935.2|10
1648777200000|2022-04-01 01:40:00|6942.4|6936.4|6946.6|6940.6|6950.1|6944.1|6941.7|6935.7|8
1648777500000|2022-04-01 01:45:00|6946.4|6940.4|6941.7|6935.7|6946.4|6940.4|6940|6934|9
1648777800000|2022-04-01 01:50:00|6941.9|6935.9|6941.9|6935.9|6945.9|6939.9|6937.1|6931.1|4
1648778100000|2022-04-01 01:55:00|6941.7|6935.7|6940.7|6934.7|6945.8|6939.8|6939.2|6933.2|7
1648778400000|2022-04-01 02:00:00|6940|6934|6940.6|6934.6|6940.6|6934.6|6928.9|6922.9|21
1648778700000|2022-04-01 02:05:00|6938.9|6932.9|6935.2|6929.2|6941.8|6935.8|6933.5|6927.5|4
1648779000000|2022-04-01 02:10:00|6934.8|6928.8|6940.1|6934.1|6945|6939|6933.9|6927.9|6
1648779300000|2022-04-01 02:15:00|6940.6|6934.6|6936.9|6930.9|6941.1|6935.1|6936.8|6930.8|5
1648779600000|2022-04-01 02:20:00|6936.7|6930.7|6933.7|6927.7|6938.4|6932.4|6930.7|6924.7|19
1648779900000|2022-04-01 02:25:00|6933.5|6927.5|6935.9|6929.9|6935.9|6929.9|6931.9|6925.9|2
1648780200000|2022-04-01 02:30:00|6936.1|6930.1|6941.2|6935.2|6947.3|6941.3|6935.7|6929.7|7
1648780500000|2022-04-01 02:35:00|6941.7|6935.7|6944.1|6938.1|6947.2|6941.2|6940.5|6934.5|25
1648780800000|2022-04-01 02:40:00|6944.4|6938.4|6935.9|6929.9|6944.6|6938.6|6935.7|6929.7|20
1648781100000|2022-04-01 02:45:00|6936.2|6930.2|6940.9|6934.9|6941.4|6935.4|6932.8|6926.8|15
1648781400000|2022-04-01 02:50:00|6941.1|6935.1|6931.5|6925.5|6941.9|6935.9|6931.5|6925.5|11
1648781700000|2022-04-01 02:55:00|6931.3|6925.3|6930.8|6924.8|6933.9|6927.9|6929.9|6923.9|10
1648782000000|2022-04-01 03:00:00|6930.6|6924.6|6931|6925|6936.5|6930.5|6930.4|6924.4|13
1648782300000|2022-04-01 03:05:00|6931.6|6925.6|6922.3|6916.3|6933|6927|6920.9|6914.9|62
1648782600000|2022-04-01 03:10:00|6922.1|6916.1|6915.9|6909.9|6922.1|6916.1|6910.5|6904.5|42
1648782900000|2022-04-01 03:15:00|6915.7|6909.7|6908.6|6902.6|6915.7|6909.7|6907.4|6901.4|50
1648783200000|2022-04-01 03:20:00|6908.4|6902.4|6898.6|6892.6|6908.4|6902.4|6895|6889|54
1648783500000|2022-04-01 03:25:00|6898.7|6892.7|6898.6|6892.6|6903.6|6897.6|6893.8|6887.8|22
1648783800000|2022-04-01 03:30:00|6897.4|6891.4|6899.5|6893.5|6900.5|6894.5|6896.7|6890.7|20
1648784100000|2022-04-01 03:35:00|6899.2|6893.2|6892.2|6886.2|6899.2|6893.2|6892.2|6886.2|23
1648784400000|2022-04-01 03:40:00|6892.4|6886.4|6894.5|6888.5|6895.8|6889.8|6892.2|6886.2|6
1648784700000|2022-04-01 03:45:00|6894.7|6888.7|6895.3|6889.3|6898|6892|6894.3|6888.3|9
1648785000000|2022-04-01 03:50:00|6893.6|6887.6|6894.4|6888.4|6897.3|6891.3|6892.5|6886.5|3
1648785300000|2022-04-01 03:55:00|6894.2|6888.2|6895.6|6889.6|6898.4|6892.4|6892.9|6886.9|8
1648785600000|2022-04-01 04:00:00|6895.2|6889.2|6893.6|6887.6|6895.6|6889.6|6892.6|6886.6|2
1648785900000|2022-04-01 04:05:00|6893.8|6887.8|6888.3|6882.3|6899.3|6893.3|6882.5|6876.5|74
1648786200000|2022-04-01 04:10:00|6888.5|6882.5|6886|6880|6888.8|6882.8|6885.4|6879.4|4
1648786500000|2022-04-01 04:15:00|6886.9|6880.9|6883.2|6877.2|6887.5|6881.5|6877|6871|10
1648786800000|2022-04-01 04:20:00|6884.1|6878.1|6887|6881|6888.3|6882.3|6884.1|6878.1|10
1648787100000|2022-04-01 04:25:00|6886.8|6880.8|6889.7|6883.7|6889.7|6883.7|6885.5|6879.5|2
1648787400000|2022-04-01 04:30:00|6889.9|6883.9|6891.2|6885.2|6891.7|6885.7|6886.4|6880.4|11
1648787700000|2022-04-01 04:35:00|6890.9|6884.9|6885.4|6879.4|6890.9|6884.9|6882.7|6876.7|8
1648788000000|2022-04-01 04:40:00|6885.2|6879.2|6882.5|6876.5|6885.2|6879.2|6880.9|6874.9|14
1648788300000|2022-04-01 04:45:00|6882.7|6876.7|6881.8|6875.8|6882.7|6876.7|6881.1|6875.1|6
1648788600000|2022-04-01 04:50:00|6881.3|6875.3|6881.1|6875.1|6882.6|6876.6|6880.7|6874.7|5
1648788900000|2022-04-01 04:55:00|6880.7|6874.7|6879.9|6873.9|6883.2|6877.2|6879.7|6873.7|2
1648789200000|2022-04-01 05:00:00|6879.7|6873.7|6881.1|6875.1|6882.5|6876.5|6879.5|6873.5|6
1648789500000|2022-04-01 05:05:00|6880.6|6874.6|6884.5|6878.5|6885.7|6879.7|6880.6|6874.6|12
1648789800000|2022-04-01 05:10:00|6884.2|6878.2|6883.3|6877.3|6884.2|6878.2|6881.6|6875.6|6
1648790100000|2022-04-01 05:15:00|6883.1|6877.1|6879.2|6873.2|6883.1|6877.1|6878.7|6872.7|13
1648790400000|2022-04-01 05:20:00|6879|6873|6878.7|6872.7|6880.8|6874.8|6878.2|6872.2|20
1648790700000|2022-04-01 05:25:00|6878.5|6872.5|6881.5|6875.5|6881.5|6875.5|6878.2|6872.2|12
1648791000000|2022-04-01 05:30:00|6880.6|6874.6|6878.2|6872.2|6883.9|6877.9|6877.9|6871.9|29
1648791300000|2022-04-01 05:35:00|6878.5|6872.5|6881.6|6875.6|6882.6|6876.6|6875.3|6869.3|43
1648791600000|2022-04-01 05:40:00|6881.4|6875.4|6868.8|6862.8|6882.8|6876.8|6868.6|6862.6|45
1648791900000|2022-04-01 05:45:00|6868.6|6862.6|6859.7|6853.7|6870.4|6864.4|6859.1|6853.1|33
1648792200000|2022-04-01 05:50:00|6857.1|6851.1|6852.5|6846.5|6857.1|6851.1|6847.5|6841.5|27
1648792500000|2022-04-01 05:55:00|6852.2|6846.2|6843.7|6837.7|6852.8|6846.8|6842.5|6836.5|52
1648792800000|2022-04-01 06:00:00|6844.2|6838.2|6846.7|6840.7|6852|6846|6843.6|6837.6|76
1648793100000|2022-04-01 06:05:00|6846.1|6840.1|6848.3|6842.3|6853.5|6847.5|6845.6|6839.6|24
1648793400000|2022-04-01 06:10:00|6848.5|6842.5|6848.8|6842.8|6851.4|6845.4|6842.9|6836.9|27
1648793700000|2022-04-01 06:15:00|6848.3|6842.3|6846|6840|6849.7|6843.7|6843.4|6837.4|10
1648794000000|2022-04-01 06:20:00|6846.3|6840.3|6849.2|6843.2|6849.2|6843.2|6841.2|6835.2|32
1648794300000|2022-04-01 06:25:00|6850.7|6844.7|6845.8|6839.8|6855.2|6849.2|6845.1|6839.1|11
1648794600000|2022-04-01 06:30:00|6846.1|6840.1|6846.5|6840.5|6847.4|6841.4|6842.4|6836.4|24
1648794900000|2022-04-01 06:35:00|6846.9|6840.9|6844.5|6838.5|6851.8|6845.8|6842.6|6836.6|30
1648795200000|2022-04-01 06:40:00|6844.3|6838.3|6840.5|6834.5|6844.3|6838.3|6840.3|6834.3|24
1648795500000|2022-04-01 06:45:00|6840.8|6834.8|6836.4|6830.4|6841.8|6835.8|6833.6|6827.6|47
1648795800000|2022-04-01 06:50:00|6836.1|6830.1|6836.1|6830.1|6837.3|6831.3|6833.2|6827.2|13
1648796100000|2022-04-01 06:55:00|6835.6|6829.6|6836.5|6830.5|6840.2|6834.2|6835.1|6829.1|10
1648796400000|2022-04-01 07:00:00|6836.3|6830.3|6834.3|6828.3|6836.3|6830.3|6828.6|6822.6|92
1648796700000|2022-04-01 07:05:00|6834.5|6828.5|6838.4|6832.4|6838.6|6832.6|6833.3|6827.3|46
1648797000000|2022-04-01 07:10:00|6838.6|6832.6|6837.2|6831.2|6838.6|6832.6|6832.3|6826.3|35
1648797300000|2022-04-01 07:15:00|6837|6831|6839.6|6833.6|6843|6837|6836|6830|53
1648797600000|2022-04-01 07:20:00|6839.4|6833.4|6838.9|6832.9|6841.5|6835.5|6837.9|6831.9|21
1648797900000|2022-04-01 07:25:00|6839.4|6833.4|6836.7|6830.7|6839.4|6833.4|6836.7|6830.7|9
1648798200000|2022-04-01 07:30:00|6837.3|6831.3|6839.6|6833.6|6840.9|6834.9|6836.6|6830.6|30
1648798500000|2022-04-01 07:35:00|6840.1|6834.1|6839.6|6833.6|6843.7|6837.7|6837.2|6831.2|33
1648798800000|2022-04-01 07:40:00|6839.8|6833.8|6839.2|6833.2|6843.2|6837.2|6838.7|6832.7|25
1648799100000|2022-04-01 07:45:00|6840.2|6834.2|6836.4|6830.4|6840.4|6834.4|6834.9|6828.9|35
1648799400000|2022-04-01 07:50:00|6836.7|6830.7|6835|6829|6840.1|6834.1|6834.7|6828.7|19
1648799700000|2022-04-01 07:55:00|6834.7|6828.7|6839.4|6833.4|6839.9|6833.9|6834.2|6828.2|41
1648800000000|2022-04-01 08:00:00|6839.8|6833.8|6837.2|6831.2|6840.5|6834.5|6835.1|6829.1|49
1648800300000|2022-04-01 08:05:00|6837|6831|6836.6|6830.6|6837.9|6831.9|6834.4|6828.4|21
1648800600000|2022-04-01 08:10:00|6836.4|6830.4|6842.3|6836.3|6846.8|6840.8|6835.6|6829.6|71
1648800900000|2022-04-01 08:15:00|6842.1|6836.1|6839.3|6833.3|6843.2|6837.2|6836.7|6830.7|35
1648801200000|2022-04-01 08:20:00|6839.5|6833.5|6843.4|6837.4|6843.8|6837.8|6837.8|6831.8|8
1648801500000|2022-04-01 08:25:00|6843.1|6837.1|6839.4|6833.4|6845|6839|6837|6831|19
1648801800000|2022-04-01 08:30:00|6840|6834|6837.9|6831.9|6844.3|6838.3|6837.7|6831.7|5
1648802100000|2022-04-01 08:35:00|6837.7|6831.7|6843.1|6837.1|6843.1|6837.1|6837.5|6831.5|10
1648802400000|2022-04-01 08:40:00|6843.3|6837.3|6842|6836|6844.2|6838.2|6841.2|6835.2|13
1648802700000|2022-04-01 08:45:00|6841.8|6835.8|6840.9|6834.9|6841.8|6835.8|6838.6|6832.6|10
1648803000000|2022-04-01 08:50:00|6841.1|6835.1|6842.7|6836.7|6843.5|6837.5|6839.9|6833.9|6
1648803300000|2022-04-01 08:55:00|6843|6837|6843.5|6837.5|6844.2|6838.2|6841.8|6835.8|2
1648803600000|2022-04-01 09:00:00|6843.2|6837.2|6837.9|6831.9|6845.6|6839.6|6837.9|6831.9|33
1648803900000|2022-04-01 09:05:00|6838.2|6832.2|6839.9|6833.9|6843.4|6837.4|6838.2|6832.2|15
1648804200000|2022-04-01 09:10:00|6840.4|6834.4|6840.2|6834.2|6842.7|6836.7|6839.2|6833.2|5
1648804500000|2022-04-01 09:15:00|6839.9|6833.9|6845.6|6839.6|6847.9|6841.9|6839.5|6833.5|16
1648804800000|2022-04-01 09:20:00|6845.4|6839.4|6845.7|6839.7|6848.5|6842.5|6841.6|6835.6|33
1648805100000|2022-04-01 09:25:00|6845.5|6839.5|6847.6|6841.6|6848.5|6842.5|6843.3|6837.3|25
1648805400000|2022-04-01 09:30:00|6847.4|6841.4|6850.3|6844.3|6853.8|6847.8|6847.4|6841.4|105
1648805700000|2022-04-01 09:35:00|6849.5|6843.5|6850.3|6844.3|6853.5|6847.5|6847.1|6841.1|29
1648806000000|2022-04-01 09:40:00|6850.9|6844.9|6858.2|6852.2|6862.9|6856.9|6850.9|6844.9|77
1648806300000|2022-04-01 09:45:00|6858.5|6852.5|6860.6|6854.6|6864.2|6858.2|6858.3|6852.3|24
1648806600000|2022-04-01 09:50:00|6860.2|6854.2|6861.2|6855.2|6865.8|6859.8|6859.3|6853.3|45
1648806900000|2022-04-01 09:55:00|6865.2|6859.2|6854|6848|6866.1|6860.1|6852.1|6846.1|85
1648807200000|2022-04-01 10:00:00|6853.7|6847.7|6851.3|6845.3|6855.6|6849.6|6850|6844|12
1648807500000|2022-04-01 10:05:00|6851.6|6845.6|6859.7|6853.7|6860.2|6854.2|6851.5|6845.5|19
1648807800000|2022-04-01 10:10:00|6860|6854|6861.6|6855.6|6862.8|6856.8|6856|6850|32
1648808100000|2022-04-01 10:15:00|6861.9|6855.9|6860.4|6854.4|6862.8|6856.8|6859.9|6853.9|40
1648808400000|2022-04-01 10:20:00|6860.1|6854.1|6864.4|6858.4|6865.1|6859.1|6860.1|6854.1|11
1648808700000|2022-04-01 10:25:00|6864.8|6858.8|6856.7|6850.7|6865.5|6859.5|6855.7|6849.7|37
1648809000000|2022-04-01 10:30:00|6857|6851|6852.9|6846.9|6860.3|6854.3|6852.3|6846.3|19
1648809300000|2022-04-01 10:35:00|6852.6|6846.6|6857.7|6851.7|6859|6853|6852.4|6846.4|19
1648809600000|2022-04-01 10:40:00|6858|6852|6856.2|6850.2|6859.9|6853.9|6850.8|6844.8|30
1648809900000|2022-04-01 10:45:00|6857.1|6851.1|6860|6854|6861.2|6855.2|6854.4|6848.4|6
1648810200000|2022-04-01 10:50:00|6859.8|6853.8|6852.5|6846.5|6859.8|6853.8|6851.5|6845.5|11
1648810500000|2022-04-01 10:55:00|6852.3|6846.3|6844.9|6838.9|6854.8|6848.8|6843|6837|8
1648810800000|2022-04-01 11:00:00|6846.5|6840.5|6852.9|6846.9|6859.5|6853.5|6846.5|6840.5|18
1648811100000|2022-04-01 11:05:00|6853.1|6847.1|6847.5|6841.5|6854.2|6848.2|6845.9|6839.9|10
1648811400000|2022-04-01 11:10:00|6849.8|6843.8|6841.3|6835.3|6854|6848|6840|6834|14
1648811700000|2022-04-01 11:15:00|6841.6|6835.6|6853.5|6847.5|6853.9|6847.9|6840|6834|13
1648812000000|2022-04-01 11:20:00|6853.7|6847.7|6843.7|6837.7|6854.4|6848.4|6840.5|6834.5|29
1648812300000|2022-04-01 11:25:00|6843.9|6837.9|6846.7|6840.7|6848.8|6842.8|6842.7|6836.7|28
1648812600000|2022-04-01 11:30:00|6846.9|6840.9|6850.1|6844.1|6851.9|6845.9|6845.1|6839.1|14
1648812900000|2022-04-01 11:35:00|6850.4|6844.4|6861.5|6855.5|6861.5|6855.5|6849.4|6843.4|17
1648813200000|2022-04-01 11:40:00|6861.3|6855.3|6861.5|6855.5|6865.7|6859.7|6860|6854|14
1648813500000|2022-04-01 11:45:00|6861.3|6855.3|6864.6|6858.6|6867.3|6861.3|6860.1|6854.1|19
1648813800000|2022-04-01 11:50:00|6864.4|6858.4|6869.3|6863.3|6870.1|6864.1|6860.1|6854.1|52
1648814100000|2022-04-01 11:55:00|6869.7|6863.7|6865.6|6859.6|6871.1|6865.1|6865.6|6859.6|33
1648814400000|2022-04-01 12:00:00|6865.8|6859.8|6869.8|6863.8|6871.4|6865.4|6865.4|6859.4|17
1648814700000|2022-04-01 12:05:00|6869.6|6863.6|6867.7|6861.7|6871.2|6865.2|6867.7|6861.7|16
1648815000000|2022-04-01 12:10:00|6868|6862|6869.1|6863.1|6870.1|6864.1|6863.9|6857.9|32
1648815300000|2022-04-01 12:15:00|6869.4|6863.4|6872.1|6866.1|6878.5|6872.5|6867.9|6861.9|38
1648815600000|2022-04-01 12:20:00|6870.8|6864.8|6867.8|6861.8|6871|6865|6855.8|6849.8|104
1648815900000|2022-04-01 12:25:00|6868.1|6862.1|6870.2|6864.2|6877.9|6871.9|6864.4|6858.4|93
1648816200000|2022-04-01 12:30:00|6867.2|6861.2|6873.9|6867.9|6876.4|6870.4|6864.7|6858.7|50
1648816500000|2022-04-01 12:35:00|6874.4|6868.4|6886|6880|6887.6|6881.6|6869.1|6863.1|72
1648816800000|2022-04-01 12:40:00|6885.7|6879.7|6891.1|6885.1|6894.3|6888.3|6881.3|6873.1|78
1648819800000|2022-04-01 13:30:00|6879.8|6873.8|6877.2|6871.2|6898.3|6892.3|6853.9|6847.9|1141
1648820100000|2022-04-01 13:35:00|6877.5|6871.5|6848.9|6842.9|6888.6|6882.6|6845.5|6839.5|564
1648820400000|2022-04-01 13:40:00|6849.4|6843.4|6849.6|6843.6|6858.2|6852.2|6844.3|6838.3|485
1648820700000|2022-04-01 13:45:00|6849.4|6843.4|6829.3|6823.3|6849.4|6843.4|6827.4|6821.4|584
1648821000000|2022-04-01 13:50:00|6828.8|6822.8|6826|6820|6840|6834|6810.1|6804.1|675
1648821300000|2022-04-01 13:55:00|6827.4|6821.4|6837.7|6831.7|6843.7|6837.7|6812.1|6806.1|401
1648821600000|2022-04-01 14:00:00|6837.5|6831.5|6839.6|6833.6|6845.9|6839.9|6828.2|6822.2|429
1648821900000|2022-04-01 14:05:00|6840.1|6834.1|6852.2|6846.2|6870.6|6864.6|6830.3|6824.3|452
1648822200000|2022-04-01 14:10:00|6849.1|6843.1|6861.2|6855.2|6874.2|6868.2|6843.3|6837.3|454
1648822500000|2022-04-01 14:15:00|6861|6855|6896.1|6890.1|6905.9|6899.9|6857.5|6851.5|591
1648822800000|2022-04-01 14:20:00|6896.3|6890.3|6883.9|6877.9|6900.2|6894.2|6878|6872|473
1648823100000|2022-04-01 14:25:00|6883.7|6877.7|6893.6|6887.6|6900.3|6894.3|6882.4|6876.4|389
1648823400000|2022-04-01 14:30:00|6893.4|6887.4|6898.6|6892.6|6901.4|6895.4|6885.2|6879.2|419
1648823700000|2022-04-01 14:35:00|6899.8|6893.8|6934.6|6928.6|6939.3|6933.3|6891.6|6885.6|537
1648824000000|2022-04-01 14:40:00|6934.8|6928.8|6949.1|6943.1|6953.3|6947.3|6934.3|6928.3|545
1648824300000|2022-04-01 14:45:00|6949.3|6943.3|6959.7|6953.7|6969|6963|6943.9|6937.9|494
1648824600000|2022-04-01 14:50:00|6960.5|6954.5|6962.7|6956.7|6973.1|6967.1|6954.4|6948.4|696
1648824900000|2022-04-01 14:55:00|6962.3|6956.3|6950.9|6944.9|6980.2|6974.2|6946.8|6940.8|483
1648825200000|2022-04-01 15:00:00|6950.6|6944.6|6952.3|6946.3|6960.4|6954.4|6944.7|6938.7|359
1648825500000|2022-04-01 15:05:00|6952.6|6946.6|6970|6964|6980.4|6974.4|6949.6|6943.6|358
1648825800000|2022-04-01 15:10:00|6969.7|6963.7|6994.6|6988.6|6997.4|6991.4|6968.5|6962.5|274
1648826100000|2022-04-01 15:15:00|6995.8|6989.8|6998.5|6992.5|7010.9|7004.9|6990.6|6984.6|351
1648826400000|2022-04-01 15:20:00|6999.2|6993.2|7029|7023|7030|7024|6995.3|6989.3|305
1648826700000|2022-04-01 15:25:00|7028.5|7022.5|7040.3|7034.3|7049.7|7043.7|7021|7015|443
1648827000000|2022-04-01 15:30:00|7039.3|7033.3|7036.7|7030.7|7061.7|7055.7|7033.1|7027.1|417
1648827300000|2022-04-01 15:35:00|7037|7031|7038.3|7032.3|7050.6|7044.6|7031.3|7025.3|402
1648827600000|2022-04-01 15:40:00|7038.5|7032.5|7051|7045|7058|7052|7033.8|7027.8|302
1648827900000|2022-04-01 15:45:00|7051.2|7045.2|7044.4|7038.4|7055.4|7049.4|7042.3|7036.3|285
1648828200000|2022-04-01 15:50:00|7044.9|7038.9|7041.9|7035.9|7049.4|7043.4|7039.2|7033.2|282
1648828500000|2022-04-01 15:55:00|7040.8|7034.8|7046.9|7040.9|7047.4|7041.4|7036|7030|196
1648828800000|2022-04-01 16:00:00|7047.4|7041.4|7039.3|7033.3|7047.4|7041.4|7029.5|7023.5|257
1648829100000|2022-04-01 16:05:00|7039|7033|7024.2|7018.2|7040|7034|7022.6|7016.6|252
1648829400000|2022-04-01 16:10:00|7023.7|7017.7|7020.5|7014.5|7027.2|7021.2|7013.8|7007.8|180
1648829700000|2022-04-01 16:15:00|7021.8|7015.8|7030.2|7024.2|7030.4|7024.4|7021.8|7015.8|190
1648830000000|2022-04-01 16:20:00|7031.5|7025.5|7021.2|7015.2|7032.3|7026.3|7015.5|7009.5|179
1648830300000|2022-04-01 16:25:00|7021.5|7015.5|7022.3|7016.3|7025.4|7019.4|7015.9|7009.9|132
1648830600000|2022-04-01 16:30:00|7022|7016|7015.1|7009.1|7026.6|7020.6|7011.8|7005.8|257
1648830900000|2022-04-01 16:35:00|7015.7|7009.7|7014.4|7008.4|7026.1|7020.1|7010.7|7004.7|200
1648831200000|2022-04-01 16:40:00|7013.7|7007.7|7010|7004|7015.1|7009.1|7006|7000|171
1648831500000|2022-04-01 16:45:00|7009.8|7003.8|7002.1|6996.1|7011.4|7005.4|6995.7|6989.7|217
1648831800000|2022-04-01 16:50:00|7003.1|6997.1|6995.8|6989.8|7007.5|7001.5|6995.1|6989.1|124
1648832100000|2022-04-01 16:55:00|6996|6990|7000.8|6994.8|7003|6997|6995.1|6989.1|129
1648832400000|2022-04-01 17:00:00|7000.4|6994.4|6986.8|6980.8|7002.8|6996.8|6980.8|6974.8|160
1648832700000|2022-04-01 17:05:00|6987.6|6981.6|6985.7|6979.7|6992|6986|6973.8|6967.8|243
1648833000000|2022-04-01 17:10:00|6985|6979|6998.8|6992.8|7000.5|6994.5|6983.8|6977.8|450
1648833300000|2022-04-01 17:15:00|6998.6|6992.6|6991.3|6985.3|6998.6|6992.6|6987.2|6981.2|161
1648833600000|2022-04-01 17:20:00|6991|6985|6992.3|6986.3|6997.2|6991.2|6989.6|6983.6|121
1648833900000|2022-04-01 17:25:00|6993.3|6987.3|6998|6992|6998.5|6992.5|6991.3|6985.3|109
1648834200000|2022-04-01 17:30:00|6997|6991|6991|6985|6998.5|6992.5|6983.6|6977.6|180
1648834500000|2022-04-01 17:35:00|6990.8|6984.8|6989.8|6983.8|6991.4|6985.4|6982.4|6976.4|133
1648834800000|2022-04-01 17:40:00|6990.1|6984.1|6991.7|6985.7|6995.8|6989.8|6987.3|6981.3|411
1648835100000|2022-04-01 17:45:00|6992.2|6986.2|6999.4|6993.4|7005.2|6999.2|6990.7|6984.7|225
1648835400000|2022-04-01 17:50:00|6999.1|6993.1|7002.2|6996.2|7004.1|6998.1|6995.9|6989.9|163
1648835700000|2022-04-01 17:55:00|7002.7|6996.7|6998.3|6992.3|7008.9|7002.9|6992|6986|337
1648836000000|2022-04-01 18:00:00|6998.6|6992.6|7009.8|7003.8|7015.3|7009.3|6998.5|6992.5|439
1648836300000|2022-04-01 18:05:00|7010.3|7004.3|7016.1|7010.1|7018.1|7012.1|7009.3|7003.3|352
1648836600000|2022-04-01 18:10:00|7015.1|7009.1|7026|7020|7027.3|7021.3|7010.1|7004.1|1079
1648836900000|2022-04-01 18:15:00|7025.1|7019.1|7031.3|7021.3|7031.3|7025|7021.8|7015.8|566
1649030400000|2022-04-04 00:00:00|7016|7010|7024.7|7018.7|7027|7021|7011.9|7004.8|105
1649030700000|2022-04-04 00:05:00|7025|7019|7027.1|7021.1|7035.8|7029.8|7023.5|7017.5|58
1649031000000|2022-04-04 00:10:00|7027.4|7021.4|7023.8|7017.8|7035.8|7029.8|7022.1|7016.1|38
1649031300000|2022-04-04 00:15:00|7024|7018|7027.2|7021.2|7035.5|7029.5|7024|7018|31
1649031600000|2022-04-04 00:20:00|7027.5|7021.5|7030.2|7024.2|7034.7|7028.7|7026.7|7020.7|20
1649031900000|2022-04-04 00:25:00|7029.7|7023.7|7026.2|7020.2|7032.2|7026.2|7025.5|7019.5|4
1649032200000|2022-04-04 00:30:00|7026.5|7020.5|7025.4|7019.4|7027.2|7021.2|7024|7018|6
1649032500000|2022-04-04 00:35:00|7025.5|7019.5|7019.7|7013.7|7025.9|7019.9|7018.8|7012.8|11
1649032800000|2022-04-04 00:40:00|7019.8|7013.8|7019.2|7013.2|7022|7016|7016.3|7010.3|10
1649033100000|2022-04-04 00:45:00|7022.8|7016.8|7021.8|7015.8|7024.8|7018.8|7015.3|7009.3|13
1649033400000|2022-04-04 00:50:00|7022|7016|7020.4|7014.4|7024.8|7018.8|7020.4|7014.4|2
1649033700000|2022-04-04 00:55:00|7020.2|7014.2|7024.5|7018.5|7025.8|7019.8|7020.2|7014.2|3
1649034000000|2022-04-04 01:00:00|7024.3|7018.3|7024.1|7018.1|7025.5|7019.5|7023.6|7017.6|10
1649034300000|2022-04-04 01:05:00|7022.5|7016.5|7005.8|6999.8|7022.5|7016.5|7000.2|6994.2|54
1649034600000|2022-04-04 01:10:00|7006.1|7000.1|7004.6|6998.6|7008.1|7002.1|7001.5|6995.5|11
1649034900000|2022-04-04 01:15:00|7004.5|6998.5|6998.8|6992.8|7004.5|6998.5|6993.5|6987.5|20
1649035200000|2022-04-04 01:20:00|6999|6993|6998.3|6992.3|6999|6993|6995.5|6989.5|7
1649035500000|2022-04-04 01:25:00|6999.1|6993.1|6996.2|6990.2|6999.1|6993.1|6994.3|6988.3|17
1649035800000|2022-04-04 01:30:00|6994.3|6988.3|7006.8|7000.8|7007.3|7001.3|6993.8|6987.8|26
1649036100000|2022-04-04 01:35:00|7006.7|7000.7|7003.8|6997.8|7020.5|7014.5|7002.6|6996.6|33
1649036400000|2022-04-04 01:40:00|7004|6998|7011.5|7005.5|7012.9|7006.9|7004|6998|7
1649036700000|2022-04-04 01:45:00|7013.2|7007.2|7011.5|7005.5|7014|7008|7010.2|7004.2|5
1649037000000|2022-04-04 01:50:00|7011.2|7005.2|7014.7|7008.7|7018|7012|7010.5|7004.5|6
1649037300000|2022-04-04 01:55:00|7014.5|7008.5|7016.4|7010.4|7017.6|7011.6|7010|7004|28
1649037600000|2022-04-04 02:00:00|7016.6|7010.6|7018.1|7012.1|7021.5|7015.5|7015.3|7009.3|16
1649037900000|2022-04-04 02:05:00|7017.5|7011.5|7017.2|7011.2|7020.7|7014.7|7015.8|7009.8|29
1649038200000|2022-04-04 02:10:00|7018.6|7012.6|7023.7|7017.7|7031.9|7025.9|7017.9|7011.9|45
1649038500000|2022-04-04 02:15:00|7025.5|7019.5|7025.3|7019.3|7028.8|7022.8|7021.6|7015.6|19
1649038800000|2022-04-04 02:20:00|7024.7|7018.7|7029.1|7023.1|7030.9|7024.9|7024.7|7018.7|12
1649039100000|2022-04-04 02:25:00|7029.2|7023.2|7028.9|7022.9|7032.4|7026.4|7027.1|7021.1|16
1649039400000|2022-04-04 02:30:00|7029.4|7023.4|7024.4|7018.4|7030.2|7024.2|7023|7017|33
1649039700000|2022-04-04 02:35:00|7024.2|7018.2|7021.2|7015.2|7024.9|7018.9|7021.2|7015.2|5
1649040000000|2022-04-04 02:40:00|7021.5|7015.5|7013.9|7007.9|7021.5|7015.5|7010.2|7004.2|18
1649040300000|2022-04-04 02:45:00|7014.2|7008.2|7012.7|7006.7|7017.2|7011.2|7012.3|7006.3|14
1649040600000|2022-04-04 02:50:00|7012.5|7006.5|7012.7|7006.7|7013.2|7007.2|7008.3|7002.3|12
1649040900000|2022-04-04 02:55:00|7012.5|7006.5|7014.4|7008.4|7018.1|7012.1|7011.8|7005.8|4
1649041200000|2022-04-04 03:00:00|7014.7|7008.7|7023.2|7017.2|7023.5|7017.5|7010.9|7004.9|12
1649041500000|2022-04-04 03:05:00|7023|7017|7021.1|7015.1|7023.3|7017.3|7019.8|7013.8|6
1649041800000|2022-04-04 03:10:00|7021.3|7015.3|7025.2|7019.2|7026.5|7020.5|7014.6|7008.6|11
1649042100000|2022-04-04 03:15:00|7025.8|7019.8|7036|7030|7037.5|7031.5|7024.8|7018.8|42
1649042400000|2022-04-04 03:20:00|7035.8|7029.8|7031.9|7025.9|7036|7030|7031.9|7025.9|11
1649042700000|2022-04-04 03:25:00|7031.4|7025.4|7034.3|7028.3|7038.1|7032.1|7029.9|7023.9|31
1649043000000|2022-04-04 03:30:00|7033.1|7027.1|7026.9|7020.9|7033.6|7027.6|7025.1|7019.1|21
1649043300000|2022-04-04 03:35:00|7027.6|7021.6|7033.2|7027.2|7033.9|7027.9|7026.6|7020.6|9
1649043600000|2022-04-04 03:40:00|7032.6|7026.6|7029.2|7023.2|7033.1|7027.1|7028.5|7022.5|8
1649043900000|2022-04-04 03:45:00|7029|7023|7030.5|7024.5|7032.5|7026.5|7028.5|7022.5|11
1649044200000|2022-04-04 03:50:00|7030.4|7024.4|7029.2|7023.2|7030.7|7024.7|7028.5|7022.5|10
1649044500000|2022-04-04 03:55:00|7029.7|7023.7|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|2
1649044800000|2022-04-04 04:00:00|7029.7|7023.7|7028.5|7022.5|7033.2|7027.2|7028.5|7022.5|4
1649045100000|2022-04-04 04:05:00|7028.8|7022.8|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|6
1649045400000|2022-04-04 04:10:00|7029.2|7023.2|7031|7025|7033.5|7027.5|7028.9|7022.9|0
1649045700000|2022-04-04 04:15:00|7032.2|7026.2|7033.8|7027.8|7033.9|7027.9|7032.2|7026.2|2
1649046000000|2022-04-04 04:20:00|7032.5|7026.5|7029.7|7023.7|7032.5|7026.5|7029|7023|1
1649046300000|2022-04-04 04:25:00|7029.3|7023.3|7032.1|7026.1|7033.2|7027.2|7028.2|7022.2|7
1649046600000|2022-04-04 04:30:00|7031.6|7025.6|7024.8|7018.8|7031.6|7025.6|7023.5|7017.5|9
1649046900000|2022-04-04 04:35:00|7025.8|7019.8|7027.4|7021.4|7027.4|7021.4|7022.4|7016.4|16
1649047200000|2022-04-04 04:40:00|7028.4|7022.4|7027.8|7021.8|7030.6|7024.6|7027.2|7021.2|11
1649047500000|2022-04-04 04:45:00|7028.3|7022.3|7034.8|7028.8|7036.3|7030.3|7028.3|7022.3|10
1649047800000|2022-04-04 04:50:00|7035.5|7029.5|7037.3|7031.3|7037.6|7031.6|7035.5|7029.5|10
1649048100000|2022-04-04 04:55:00|7037.6|7031.6|7034.5|7028.5|7038.3|7032.3|7033.6|7027.6|18
1649048400000|2022-04-04 05:00:00|7035.5|7029.5|7035.4|7029.4|7038.1|7032.1|7033.4|7027.4|22
1649048700000|2022-04-04 05:05:00|7035.8|7029.8|7030.9|7024.9|7037.6|7031.6|7030.4|7024.4|17
1649049000000|2022-04-04 05:10:00|7030.6|7024.6|7035.9|7029.9|7035.9|7029.9|7030.6|7024.6|6
1649049300000|2022-04-04 05:15:00|7035.7|7029.7|7032.7|7026.7|7038.9|7032.9|7032.7|7026.7|22
1649049600000|2022-04-04 05:20:00|7033.4|7027.4|7036.9|7030.9|7036.9|7030.9|7033|7027|13
1649049900000|2022-04-04 05:25:00|7037.1|7031.1|7035|7029|7037.3|7031.3|7034.9|7028.9|12
1649050200000|2022-04-04 05:30:00|7034.7|7028.7|7035.2|7029.2|7039.2|7033.2|7031.5|7025.5|13
1649050500000|2022-04-04 05:35:00|7035.4|7029.4|7037.7|7031.7|7039|7033|7035.4|7029.4|12
1649050800000|2022-04-04 05:40:00|7039.2|7033.2|7048.2|7042.2|7053.6|7047.6|7038.2|7032.2|97
1649051100000|2022-04-04 05:45:00|7048.7|7042.7|7048.7|7042.7|7050.9|7044.9|7045.2|7039.2|18
1649051400000|2022-04-04 05:50:00|7049.2|7043.2|7040.8|7034.8|7050.5|7044.5|7040.8|7034.8|18
1649051700000|2022-04-04 05:55:00|7040.5|7034.5|7046|7040|7046|7040|7040.5|7034.5|8
1649052000000|2022-04-04 06:00:00|7046.3|7040.3|7069.1|7063.1|7069.9|7063.9|7044.8|7038.8|49
1649052300000|2022-04-04 06:05:00|7069.4|7063.4|7071|7065|7074.4|7068.4|7063|7057|39
1649052600000|2022-04-04 06:10:00|7073.5|7067.5|7076.2|7070.2|7081.2|7075.2|7072|7066|42
1649052900000|2022-04-04 06:15:00|7076.4|7070.4|7071.8|7065.8|7077.2|7071.2|7070|7064|12
1649053200000|2022-04-04 06:20:00|7072.2|7066.2|7072.8|7066.8|7072.8|7066.8|7068|7062|13
1649053500000|2022-04-04 06:25:00|7072.2|7066.2|7068|7062|7072.8|7066.8|7066.5|7060.5|11
1649053800000|2022-04-04 06:30:00|7068.7|7062.7|7064.3|7058.3|7072.3|7066.3|7062.8|7056.8|17
1649054100000|2022-04-04 06:35:00|7064.6|7058.6|7055.8|7049.8|7066.3|7060.3|7055.1|7049.1|26
1649054400000|2022-04-04 06:40:00|7056.5|7050.5|7056.3|7050.3|7062.3|7056.3|7054.5|7048.5|16
1649054700000|2022-04-04 06:45:00|7056.5|7050.5|7051.8|7045.8|7056.7|7050.7|7050.9|7044.9|16
1649055000000|2022-04-04 06:50:00|7052|7046|7069|7063|7079.7|7073.7|7052|7046|75
1649055300000|2022-04-04 06:55:00|7069.2|7063.2|7074.4|7068.4|7077.5|7071.5|7069|7063|24
1649055600000|2022-04-04 07:00:00|7074.7|7068.7|7081.1|7075.1|7087.6|7081.6|7074.7|7068.7|70
1649055900000|2022-04-04 07:05:00|7081.7|7075.7|7073.6|7067.6|7085.3|7079.3|7071|7065|25
1649056200000|2022-04-04 07:10:00|7073.8|7067.8|7068.6|7062.6|7075.6|7069.6|7066.6|7060.6|11
1649056500000|2022-04-04 07:15:00|7068.3|7062.3|7069|7063|7074|7068|7067|7061|7
1649056800000|2022-04-04 07:20:00|7068.9|7062.9|7058.3|7052.3|7069|7063|7057.5|7051.5|16
1649057100000|2022-04-04 07:25:00|7058.1|7052.1|7058.6|7052.6|7058.6|7052.6|7052.4|7046.4|12
1649057400000|2022-04-04 07:30:00|7058.9|7052.9|7066.5|7060.5|7072|7066|7058.9|7052.9|14
1649057700000|2022-04-04 07:35:00|7063|7057|7055.3|7049.3|7063|7057|7055.3|7049.3|20
1649058000000|2022-04-04 07:40:00|7055.6|7049.6|7053.2|7047.2|7057.3|7051.3|7047.5|7041.5|20
1649058300000|2022-04-04 07:45:00|7052.8|7046.8|7046.7|7040.7|7054.5|7048.5|7043.3|7037.3|29
1649058600000|2022-04-04 07:50:00|7047.3|7041.3|7041.5|7035.5|7049.8|7043.8|7041|7035|10
1649058900000|2022-04-04 07:55:00|7041.6|7035.6|7023.5|7017.5|7043.5|7037.5|7023.5|7017.5|42
1649059200000|2022-04-04 08:00:00|7023.8|7017.8|7022.4|7016.4|7036.8|7030.8|7019.5|7013.5|47
1649059500000|2022-04-04 08:05:00|7023.3|7017.3|7021.8|7015.8|7029.9|7023.9|7020.3|7014.3|19
1649059800000|2022-04-04 08:10:00|7024.6|7018.6|7029.4|7023.4|7035.7|7029.7|7017.8|7011.8|39
1649060100000|2022-04-04 08:15:00|7029.1|7023.1|7033.9|7027.9|7033.9|7027.9|7025|7019|13
1649060400000|2022-04-04 08:20:00|7033|7027|7030.3|7024.3|7033.4|7027.4|7028.6|7022.6|28
1649060700000|2022-04-04 08:25:00|7030.1|7024.1|7030.7|7024.7|7032.2|7026.2|7027.3|7021.3|51
1649061000000|2022-04-04 08:30:00|7031.2|7025.2|7038.6|7032.6|7040.3|7034.3|7030.2|7024.2|52
1649061300000|2022-04-04 08:35:00|7038.9|7032.9|7038.6|7032.6|7040.5|7034.5|7037.4|7031.4|53
1649061600000|2022-04-04 08:40:00|7039.1|7033.1|7038|7032|7040.8|7034.8|7037.2|7031.2|62
1649061900000|2022-04-04 08:45:00|7037.5|7031.5|7047.1|7041.1|7047.7|7041.7|7037.5|7031.5|27
1649062200000|2022-04-04 08:50:00|7046.4|7040.4|7041.1|7035.1|7046.4|7040.4|7040.6|7034.6|82
1649062500000|2022-04-04 08:55:00|7040.6|7034.6|7042.2|7036.2|7047.6|7041.6|7040.6|7034.6|90
1649062800000|2022-04-04 09:00:00|7041.7|7035.7|7048.7|7042.7|7048.8|7042.8|7041.7|7035.7|28
1649063100000|2022-04-04 09:05:00|7048.3|7042.3|7042.1|7036.1|7049.8|7043.8|7037.6|7031.6|20
1649063400000|2022-04-04 09:10:00|7041.8|7035.8|7020.7|7014.7|7043.3|7037.3|7020.2|7014.2|19
1649063700000|2022-04-04 09:15:00|7021.7|7015.7|7028.5|7022.5|7029|7023|7019.3|7013.3|29
1649064000000|2022-04-04 09:20:00|7028.7|7022.7|7019.8|7013.8|7029.2|7023.2|7019.7|7013.7|23
1649064300000|2022-04-04 09:25:00|7020.5|7014.5|7004.7|6998.7|7022.7|7016.7|7004.1|6998.1|28
1649064600000|2022-04-04 09:30:00|7004|6998|7012.2|7006.2|7016.3|7010.3|7004|6998|31
1649064900000|2022-04-04 09:35:00|7012.4|7006.4|7011.1|7005.1|7016.1|7010.1|7009.4|7003.4|20
1649065200000|2022-04-04 09:40:00|7010.6|7004.6|7007.8|7001.8|7013.9|7007.9|7004.7|6998.7|22
1649065500000|2022-04-04 09:45:00|7007.7|7001.7|6993.1|6987.1|7007.7|7001.7|6988.3|6982.3|62
1649065800000|2022-04-04 09:50:00|6992.9|6986.9|6999.7|6993.7|7006.5|7000.5|6991.5|6985.5|59
1649066100000|2022-04-04 09:55:00|6999.5|6993.5|6996.4|6990.4|7001.1|6995.1|6992.1|6986.1|23
1649066400000|2022-04-04 10:00:00|6997.9|6991.9|7000.3|6994.3|7003|6997|6994.5|6988.5|21
1649066700000|2022-04-04 10:05:00|7000.1|6994.1|6995.5|6989.5|7001.4|6995.4|6994.4|6988.4|9
1649067000000|2022-04-04 10:10:00|6995.7|6989.7|7000.5|6994.5|7002.2|6996.2|6995|6989|11
1649067300000|2022-04-04 10:15:00|7000.8|6994.8|7004.2|6998.2|7006.2|7000.2|6998.7|6992.7|10
1649067600000|2022-04-04 10:20:00|7003.7|6997.7|7001.9|6995.9|7005|6999|7000|6994|13
1649067900000|2022-04-04 10:25:00|7001.7|6995.7|7000|6994|7003.7|6997.7|6997.4|6991.4|17
1649068200000|2022-04-04 10:30:00|7000.3|6994.3|7006.6|7000.6|7006.8|7000.8|6995.5|6989.5|9
1649068500000|2022-04-04 10:35:00|7008.2|7002.2|7009.5|7003.5|7014|7008|7006.1|7000.1|39
1649068800000|2022-04-04 10:40:00|7009.9|7003.9|7006.2|7000.2|7012.2|7006.2|7003.5|6997.5|34
1649069100000|2022-04-04 10:45:00|7006.4|7000.4|7005|6999|7006.9|7000.9|7004|6998|4
1649069400000|2022-04-04 10:50:00|7004.5|6998.5|7005.2|6999.2|7006.9|7000.9|7003.2|6997.2|15
1649069700000|2022-04-04 10:55:00|7004.7|6998.7|7011.9|7005.9|7014.3|7008.3|7003.5|6997.5|17
1649070000000|2022-04-04 11:00:00|7011.7|7005.7|7008.4|7002.4|7013.9|7007.9|7007.9|7001.9|6
1649070300000|2022-04-04 11:05:00|7008|7002|7012.9|7006.9|7014.3|7008.3|7008|7002|26
1649070600000|2022-04-04 11:10:00|7012.7|7006.7|7013.2|7007.2|7014.6|7008.6|7011.6|7005.6|18
1649070900000|2022-04-04 11:15:00|7013.5|7007.5|7010.1|7004.1|7016.8|7010.8|7006|7000|48
1649071200000|2022-04-04 11:20:00|7010|7004|7007.5|7001.5|7011.8|7005.8|7004.5|6998.5|31
1649071500000|2022-04-04 11:25:00|7007.8|7001.8|7006.8|7000.8|7010.8|7004.8|7006.8|7000.8|8
1649071800000|2022-04-04 11:30:00|7006.3|7000.3|7003.4|6997.4|7009.9|7003.9|7002.4|6996.4|29
1649072100000|2022-04-04 11:35:00|7002.9|6996.9|7009.6|7003.6|7014.2|7008.2|7001.4|6995.4|25
1649072400000|2022-04-04 11:40:00|7009.2|7003.2|7010|7004|7011|7005|7005.9|6999.9|28
1649072700000|2022-04-04 11:45:00|7010.2|7004.2|7013.3|7007.3|7016.1|7010.1|7008.3|7002.3|39
1649073000000|2022-04-04 11:50:00|7013|7007|7015.6|7009.6|7018.9|7012.9|7011.4|7005.4|19
1649073300000|2022-04-04 11:55:00|7014.9|7008.9|7016.9|7010.9|7017.4|7011.4|7012.1|7006.1|28
1649073600000|2022-04-04 12:00:00|7017.1|7011.1|7025.2|7019.2|7030.2|7024.2|7017.1|7011.1|42
1649073900000|2022-04-04 12:05:00|7025.5|7019.5|7026.2|7020.2|7032.8|7026.8|7024.4|7018.4|47
1649074200000|2022-04-04 12:10:00|7027.9|7021.9|7024.5|7018.5|7033.2|7027.2|7023.1|7017.1|20
1649074500000|2022-04-04 12:15:00|7024.1|7018.1|7026.4|7020.4|7031.4|7025.4|7024.1|7018.1|24
1649074800000|2022-04-04 12:20:00|7026.6|7020.6|7026.3|7020.3|7027.9|7021.9|7019.8|7013.8|16
1649075100000|2022-04-04 12:25:00|7026.4|7020.4|7043.9|7037.9|7044.6|7038.6|7024.6|7018.6|52
1649075400000|2022-04-04 12:30:00|7043.4|7037.4|7047.2|7041.2|7048.9|7042.9|7041.8|7035.8|65
1649075700000|2022-04-04 12:35:00|7047|7041|7041.4|7035.4|7048|7042|7037.2|7031.2|117
1649076000000|2022-04-04 12:40:00|7040.9|7034.9|7037.7|7031.7|7050.6|7044.6|7034.5|7028.5|124
1649079000000|2022-04-04 13:30:00|7059.8|7053.8|7043.5|7037.5|7083.7|7077.7|7040.7|7034.7|1014
1649079300000|2022-04-04 13:35:00|7043.3|7037.3|7096.6|7090.6|7105.2|7099.2|7038.4|7032.4|661
1649079600000|2022-04-04 13:40:00|7096.8|7090.8|7077.9|7071.9|7120.8|7114.8|7075.5|7069.5|468
1649079900000|2022-04-04 13:45:00|7078.9|7072.9|7092.5|7086.5|7092.5|7086.5|7075.7|7069.7|268
1649080200000|2022-04-04 13:50:00|7091.5|7085.5|7072.8|7066.8|7094.5|7088.5|7059.8|7053.8|250
1649080500000|2022-04-04 13:55:00|7072.5|7066.5|7070.8|7064.8|7081.7|7075.7|7066.5|7060.5|197
1649080800000|2022-04-04 14:00:00|7071.4|7065.4|7093.6|7087.6|7093.8|7087.8|7071.4|7065.4|269
1649081100000|2022-04-04 14:05:00|7093.1|7087.1|7080.6|7074.6|7095.3|7089.3|7074.9|7068.9|277
1649081400000|2022-04-04 14:10:00|7081.1|7075.1|7082.6|7076.6|7090.3|7084.3|7078.4|7072.4|211
1649081700000|2022-04-04 14:15:00|7082.4|7076.4|7084|7078|7088.4|7082.4|7081.9|7075.9|180
1649082000000|2022-04-04 14:20:00|7083.7|7077.7|7079.3|7073.3|7088.5|7082.5|7070.1|7064.1|289
1649082300000|2022-04-04 14:25:00|7079.1|7073.1|7087|7081|7092|7086|7065.6|7059.6|295
1649082600000|2022-04-04 14:30:00|7086.5|7080.5|7072.6|7066.6|7091.5|7085.5|7068.3|7062.3|182
1649082900000|2022-04-04 14:35:00|7072.4|7066.4|7084.5|7078.5|7085|7079|7069.8|7063.8|184
1649083200000|2022-04-04 14:40:00|7084.3|7078.3|7089.2|7083.2|7091.5|7085.5|7082.8|7076.8|99
1649083500000|2022-04-04 14:45:00|7088.9|7082.9|7085.6|7079.6|7090.4|7084.4|7080.9|7074.9|178
1649083800000|2022-04-04 14:50:00|7086.1|7080.1|7096.6|7090.6|7097.7|7091.7|7083.8|7077.8|207
1649084100000|2022-04-04 14:55:00|7096.5|7090.5|7086.8|7080.8|7097.9|7091.9|7084.3|7078.3|144
1649084400000|2022-04-04 15:00:00|7087.3|7081.3|7080.5|7074.5|7092|7086|7078|7072|120
1649084700000|2022-04-04 15:05:00|7081.7|7075.7|7070.4|7064.4|7086.6|7080.6|7069.1|7063.1|187
1649085000000|2022-04-04 15:10:00|7070.7|7064.7|7075.1|7069.1|7081.4|7075.4|7070.2|7064.2|135
1649085300000|2022-04-04 15:15:00|7076.1|7070.1|7088.2|7082.2|7090.7|7084.7|7076.1|7070.1|145
1649085600000|2022-04-04 15:20:00|7088.1|7082.1|7098.7|7092.7|7100.7|7094.7|7085.2|7079.2|123
1649085900000|2022-04-04 15:25:00|7099.1|7093.1|7098.6|7092.6|7104.2|7098.2|7097.4|7091.4|242
1649086200000|2022-04-04 15:30:00|7098.7|7092.7|7100|7094|7100.3|7094.3|7089.6|7083.6|334
1649086500000|2022-04-04 15:35:00|7099.7|7093.7|7080|7074|7100.5|7094.5|7077.7|7071.7|315
1649086800000|2022-04-04 15:40:00|7080.5|7074.5|7078.2|7072.2|7083.7|7077.7|7073.7|7067.7|123
1649087100000|2022-04-04 15:45:00|7077.9|7071.9|7076.4|7070.4|7081.2|7075.2|7069|7063|182
1649087400000|2022-04-04 15:50:00|7076.7|7070.7|7083.1|7077.1|7083.1|7077.1|7072.2|7066.2|107
1649087700000|2022-04-04 15:55:00|7084.3|7078.3|7093.9|7087.9|7093.9|7087.9|7081.5|7075.5|110
1649088000000|2022-04-04 16:00:00|7093.5|7087.5|7087|7081|7097.4|7091.4|7086.9|7080.9|146
1649088300000|2022-04-04 16:05:00|7086.9|7080.9|7083.6|7077.6|7088.5|7082.5|7082.1|7076.1|107
1649088600000|2022-04-04 16:10:00|7083.3|7077.3|7081.9|7075.9|7087.6|7081.6|7078.7|7072.7|229
1649088900000|2022-04-04 16:15:00|7080.9|7074.9|7089.3|7083.3|7094|7088|7077.9|7071.9|192
1649089200000|2022-04-04 16:20:00|7089.2|7083.2|7083.1|7077.1|7089.2|7083.2|7079|7073|117
1649089500000|2022-04-04 16:25:00|7081.6|7075.6|7082.8|7076.8|7085.8|7079.8|7074.8|7068.8|161
1649089800000|2022-04-04 16:30:00|7083.2|7077.2|7083.6|7077.6|7086|7080|7075.5|7069.5|161
1649090100000|2022-04-04 16:35:00|7083.1|7077.1|7080.9|7074.9|7083.4|7077.4|7074.4|7068.4|114
1649090400000|2022-04-04 16:40:00|7080.8|7074.8|7077.5|7071.5|7086.9|7080.9|7077.3|7071.3|307
1649090700000|2022-04-04 16:45:00|7077.6|7071.6|7079.4|7073.4|7088.1|7082.1|7076.9|7070.9|171
1649091000000|2022-04-04 16:50:00|7078.7|7072.7|7076.7|7070.7|7079.4|7073.4|7072.2|7066.2|211
1649091300000|2022-04-04 16:55:00|7076.3|7070.3|7087.8|7081.8|7089|7083|7073.8|7067.8|160
1649091600000|2022-04-04 17:00:00|7087.5|7081.5|7087.1|7081.1|7095|7089|7082.1|7076.1|173
1649091900000|2022-04-04 17:05:00|7087.6|7081.6|7087.6|7081.6|7091.1|7085.1|7083.3|7077.3|223
1649092200000|2022-04-04 17:10:00|7087.8|7081.8|7092.8|7086.8|7093.1|7087.1|7087.6|7081.6|144
1649092500000|2022-04-04 17:15:00|7092.6|7086.6|7097.2|7091.2|7099.9|7093.9|7090.5|7084.5|183
1649092800000|2022-04-04 17:20:00|7098.2|7092.2|7096.1|7090.1|7101.4|7095.4|7096.1|7090.1|198
1649093100000|2022-04-04 17:25:00|7096.2|7090.2|7096.4|7090.4|7098.9|7092.9|7095.1|7089.1|128
1649093400000|2022-04-04 17:30:00|7096.6|7090.6|7098.2|7092.2|7102.1|7096.1|7095.9|7089.9|206
1649093700000|2022-04-04 17:35:00|7097.7|7091.7|7100.1|7094.1|7100.4|7094.4|7093.7|7087.7|201
1649094000000|2022-04-04 17:40:00|7099.3|7093.3|7104.1|7098.1|7105|7099|7096.7|7090.7|185
1649094300000|2022-04-04 17:45:00|7103.4|7097.4|7102.9|7096.9|7103.6|7097.6|7098.2|7092.2|154
1649094600000|2022-04-04 17:50:00|7103.2|7097.2|7105|7099|7108.8|7102.8|7098.8|7092.8|380
1649094900000|2022-04-04 17:55:00|7104.8|7098.8|7100.3|7094.3|7104.8|7098.8|7097.5|7091.5|294
1649095200000|2022-04-04 18:00:00|7098.8|7092.8|7116.8|7110.8|7118.2|7112.2|7097|7091|272
1649095500000|2022-04-04 18:05:00|7117.2|7111.2|7122.9|7116.9|7122.9|7116.9|7114|7108|349
1649095800000|2022-04-04 18:10:00|7121.9|7115.9|7126.5|7120.5|7134.3|7128.3|7114.9|7108.9|1145
1649096100000|2022-04-04 18:15:00|7127|7121|7122.7|7116.7|7130.6|7124.6|7111.2|7105.2|454
1649116800000|2022-04-05 00:00:00|7153.3|7147.3|7161.8|7155.8|7170.9|7164.9|7150.2|7144.2|315
1649117100000|2022-04-05 00:05:00|7162|7156|7150.3|7144.3|7164.2|7158.2|7150.3|7144.3|63
1649117400000|2022-04-05 00:10:00|7148.3|7142.3|7148|7142|7150.2|7144.2|7144|7138|28
1649117700000|2022-04-05 00:15:00|7147.3|7141.3|7150.3|7144.3|7154.3|7148.3|7146.8|7140.8|16
1649118000000|2022-04-05 00:20:00|7149.8|7143.8|7162.2|7156.2|7163.3|7157.3|7148|7142|20
1649118300000|2022-04-05 00:25:00|7162.3|7156.3|7160.3|7154.3|7163|7157|7156.2|7150.2|33
1649118600000|2022-04-05 00:30:00|7160.5|7154.5|7162.8|7156.8|7163.3|7157.3|7156.5|7150.5|18
1649118900000|2022-04-05 00:35:00|7163|7157|7166.8|7160.8|7168.4|7162.4|7159.1|7153.1|27
1649119200000|2022-04-05 00:40:00|7167|7161|7172|7166|7172.8|7166.8|7167|7161|55
1649119500000|2022-04-05 00:45:00|7171.8|7165.8|7169.1|7163.1|7172|7166|7166.8|7160.8|26
1649119800000|2022-04-05 00:50:00|7168.9|7162.9|7172.6|7166.6|7172.8|7166.8|7168.8|7162.8|3
1649120100000|2022-04-05 00:55:00|7172.3|7166.3|7169.1|7163.1|7172.4|7166.4|7168.1|7162.1|9
1649120400000|2022-04-05 01:00:00|7169.8|7163.8|7171.8|7165.8|7172.1|7166.1|7168.6|7162.6|10
1649120700000|2022-04-05 01:05:00|7172|7166|7170.4|7164.4|7173.4|7167.4|7169.1|7163.1|39
1649121000000|2022-04-05 01:10:00|7169.9|7163.9|7163.9|7157.9|7170.4|7164.4|7163.7|7157.7|0
1649121300000|2022-04-05 01:15:00|7163.7|7157.7|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|5
1649121600000|2022-04-05 01:20:00|7163.9|7157.9|7156.7|7150.7|7165.5|7159.5|7155.8|7149.8|7
1649121900000|2022-04-05 01:25:00|7156.2|7150.2|7157.8|7151.8|7157.8|7151.8|7154|7148|5
1649122200000|2022-04-05 01:30:00|7160|7154|7159.7|7153.7|7162|7156|7159.3|7153.3|9
1649122500000|2022-04-05 01:35:00|7159.3|7153.3|7165.8|7159.8|7165.8|7159.8|7158.3|7152.3|13
1649122800000|2022-04-05 01:40:00|7166|7160|7163.3|7157.3|7166.3|7160.3|7161.3|7155.3|5
1649123100000|2022-04-05 01:45:00|7163.2|7157.2|7162.3|7156.3|7163.2|7157.2|7159.3|7153.3|5
1649123400000|2022-04-05 01:50:00|7161.8|7155.8|7169|7163|7169.3|7163.3|7158|7152|68
1649123700000|2022-04-05 01:55:00|7169.3|7163.3|7168.1|7162.1|7169.3|7163.3|7166.5|7160.5|5
1649124000000|2022-04-05 02:00:00|7168.5|7162.5|7166|7160|7170.3|7164.3|7166|7160|5
1649124300000|2022-04-05 02:05:00|7165.5|7159.5|7164.6|7158.6|7168.5|7162.5|7163.3|7157.3|16
1649124600000|2022-04-05 02:10:00|7164.3|7158.3|7154.6|7148.6|7164.3|7158.3|7154.1|7148.1|5
1649124900000|2022-04-05 02:15:00|7154.4|7148.4|7158.1|7152.1|7158.4|7152.4|7154.4|7148.4|9
1649125200000|2022-04-05 02:20:00|7158.6|7152.6|7161.1|7155.1|7161.9|7155.9|7158.1|7152.1|9
1649125500000|2022-04-05 02:25:00|7160.6|7154.6|7157.4|7151.4|7160.6|7154.6|7156.9|7150.9|6
1649125800000|2022-04-05 02:30:00|7157.6|7151.6|7155.4|7149.4|7158.8|7152.8|7154.1|7148.1|9
1649126100000|2022-04-05 02:35:00|7155.2|7149.2|7156.4|7150.4|7159.2|7153.2|7154.7|7148.7|10
1649126400000|2022-04-05 02:40:00|7156|7150|7157.9|7151.9|7157.9|7151.9|7153.9|7147.9|7
1649126700000|2022-04-05 02:45:00|7157.2|7151.2|7157.1|7151.1|7157.9|7151.9|7153.1|7147.1|12
1649127000000|2022-04-05 02:50:00|7157.4|7151.4|7154.5|7148.5|7157.5|7151.5|7154.5|7148.5|6
1649127300000|2022-04-05 02:55:00|7154.4|7148.4|7153.2|7147.2|7155.7|7149.7|7153.2|7147.2|7
1649127600000|2022-04-05 03:00:00|7153.5|7147.5|7154.8|7148.8|7155.9|7149.9|7153.2|7147.2|10
1649127900000|2022-04-05 03:05:00|7157|7151|7153.3|7147.3|7157.3|7151.3|7152|7146|16
1649128200000|2022-04-05 03:10:00|7153.8|7147.8|7153.2|7147.2|7154.8|7148.8|7153.2|7147.2|5
1649128500000|2022-04-05 03:15:00|7153.3|7147.3|7155.3|7149.3|7156.5|7150.5|7153.1|7147.1|5
1649128800000|2022-04-05 03:20:00|7155.5|7149.5|7161.3|7155.3|7162.5|7156.5|7155.3|7149.3|10
1649129100000|2022-04-05 03:25:00|7161.1|7155.1|7162.3|7156.3|7163.8|7157.8|7161.1|7155.1|5
1649129400000|2022-04-05 03:30:00|7162|7156|7156.1|7150.1|7162|7156|7155.3|7149.3|13
1649129700000|2022-04-05 03:35:00|7156.5|7150.5|7162.1|7156.1|7162.6|7156.6|7156.1|7150.1|5
1649130000000|2022-04-05 03:40:00|7161.6|7155.6|7165.9|7159.9|7165.9|7159.9|7161.6|7155.6|1
1649130300000|2022-04-05 03:45:00|7166|7160|7162|7156|7167|7161|7162|7156|4
1649130600000|2022-04-05 03:50:00|7162.2|7156.2|7164.4|7158.4|7164.4|7158.4|7162.2|7156.2|5
1649130900000|2022-04-05 03:55:00|7164.1|7158.1|7169.1|7163.1|7169.1|7163.1|7163.9|7157.9|8
1649131200000|2022-04-05 04:00:00|7169.3|7163.3|7167.4|7161.4|7170.1|7164.1|7167.4|7161.4|6
1649131500000|2022-04-05 04:05:00|7167|7161|7165.7|7159.7|7167.2|7161.2|7163.7|7157.7|8
1649131800000|2022-04-05 04:10:00|7165|7159|7163.2|7157.2|7165.2|7159.2|7163.2|7157.2|1
1649132100000|2022-04-05 04:15:00|7164.8|7158.8|7164.7|7158.7|7164.8|7158.8|7162.5|7156.5|6
1649132400000|2022-04-05 04:20:00|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1649132700000|2022-04-05 04:25:00|7165|7159|7166|7160|7167.3|7161.3|7165|7159|2
1649133000000|2022-04-05 04:30:00|7166.2|7160.2|7166.2|7160.2|7168|7162|7166.2|7160.2|2
1649133300000|2022-04-05 04:35:00|7166.7|7160.7|7169.7|7163.7|7170|7164|7166.7|7160.7|10
1649133600000|2022-04-05 04:40:00|7170|7164|7169.8|7163.8|7171.4|7165.4|7169.7|7163.7|10
1649133900000|2022-04-05 04:45:00|7169.7|7163.7|7169.8|7163.8|7170.3|7164.3|7168.5|7162.5|10
1649134200000|2022-04-05 04:50:00|7169.6|7163.6|7167.3|7161.3|7169.6|7163.6|7165.9|7159.9|16
1649134500000|2022-04-05 04:55:00|7168.3|7162.3|7167.4|7161.4|7168.5|7162.5|7166.7|7160.7|2
1649134800000|2022-04-05 05:00:00|7167.2|7161.2|7169.6|7163.6|7170.1|7164.1|7166.9|7160.9|9
1649135100000|2022-04-05 05:05:00|7169.4|7163.4|7169.4|7163.4|7169.8|7163.8|7169.4|7163.4|1
1649135400000|2022-04-05 05:10:00|7169.6|7163.6|7167.9|7161.9|7169.6|7163.6|7167.9|7161.9|1
1649135700000|2022-04-05 05:15:00|7167.8|7161.8|7165.6|7159.6|7167.8|7161.8|7165.2|7159.2|0
1649136000000|2022-04-05 05:20:00|7165.9|7159.9|7163.9|7157.9|7165.9|7159.9|7163|7157|1
1649136300000|2022-04-05 05:25:00|7164.1|7158.1|7163.7|7157.7|7164.1|7158.1|7161.9|7155.9|9
1649136600000|2022-04-05 05:30:00|7163.5|7157.5|7160.5|7154.5|7163.5|7157.5|7159.3|7153.3|14
1649136900000|2022-04-05 05:35:00|7160.8|7154.8|7163.7|7157.7|7163.9|7157.9|7159.5|7153.5|9
1649137200000|2022-04-05 05:40:00|7163.9|7157.9|7163.5|7157.5|7167.4|7161.4|7163.5|7157.5|5
1649137500000|2022-04-05 05:45:00|7164.2|7158.2|7163.8|7157.8|7165.2|7159.2|7159.8|7153.8|11
1649137800000|2022-04-05 05:50:00|7164|7158|7165|7159|7166.6|7160.6|7163.8|7157.8|4
1649138100000|2022-04-05 05:55:00|7164.7|7158.7|7164|7158|7166.2|7160.2|7163.6|7157.6|15
1649138400000|2022-04-05 06:00:00|7163.3|7157.3|7171.8|7165.8|7174|7168|7162.2|7156.2|43
1649138700000|2022-04-05 06:05:00|7172.8|7166.8|7168.5|7162.5|7173|7167|7166.8|7160.8|19
1649139000000|2022-04-05 06:10:00|7168.8|7162.8|7171|7165|7171.1|7165.1|7167|7161|5
1649139300000|2022-04-05 06:15:00|7170.8|7164.8|7167.8|7161.8|7171.8|7165.8|7167.8|7161.8|13
1649139600000|2022-04-05 06:20:00|7167.6|7161.6|7178|7172|7179.3|7173.3|7164.6|7158.6|11
1649139900000|2022-04-05 06:25:00|7178.2|7172.2|7179.3|7173.3|7179.6|7173.6|7175.1|7169.1|37
1649140200000|2022-04-05 06:30:00|7177.5|7171.5|7171.2|7165.2|7179.1|7173.1|7171.2|7165.2|19
1649140500000|2022-04-05 06:35:00|7168.2|7162.2|7167.7|7161.7|7169.2|7163.2|7167.2|7161.2|18
1649140800000|2022-04-05 06:40:00|7167.9|7161.9|7166|7160|7170.9|7164.9|7165.1|7159.1|22
1649141100000|2022-04-05 06:45:00|7166.7|7160.7|7168|7162|7169.7|7163.7|7166.2|7160.2|9
1649141400000|2022-04-05 06:50:00|7167.9|7161.9|7172.5|7166.5|7172.9|7166.9|7167.2|7161.2|7
1649141700000|2022-04-05 06:55:00|7172.7|7166.7|7171.5|7165.5|7175.9|7169.9|7170.4|7164.4|34
1649142000000|2022-04-05 07:00:00|7171.4|7165.4|7178|7172|7181|7175|7171.4|7165.4|20
1649142300000|2022-04-05 07:05:00|7177.7|7171.7|7167.2|7161.2|7179.3|7173.3|7166.8|7160.8|21
1649142600000|2022-04-05 07:10:00|7169.7|7163.7|7155|7149|7169.7|7163.7|7151.5|7145.5|35
1649142900000|2022-04-05 07:15:00|7157.7|7151.7|7157.5|7151.5|7158.2|7152.2|7150.6|7144.6|15
1649143200000|2022-04-05 07:20:00|7157.7|7151.7|7155.8|7149.8|7158.3|7152.3|7155.5|7149.5|19
1649143500000|2022-04-05 07:25:00|7155.6|7149.6|7154.9|7148.9|7159|7153|7154.7|7148.7|9
1649143800000|2022-04-05 07:30:00|7154.7|7148.7|7155.7|7149.7|7158.5|7152.5|7152|7146|21
1649144100000|2022-04-05 07:35:00|7155.3|7149.3|7159.4|7153.4|7160.4|7154.4|7155.3|7149.3|11
1649144400000|2022-04-05 07:40:00|7159.5|7153.5|7158.3|7152.3|7160.5|7154.5|7155.5|7149.5|15
1649144700000|2022-04-05 07:45:00|7158.8|7152.8|7158.3|7152.3|7160|7154|7155.8|7149.8|14
1649145000000|2022-04-05 07:50:00|7158.2|7152.2|7157.8|7151.8|7159.3|7153.3|7156.8|7150.8|7
1649145300000|2022-04-05 07:55:00|7157.6|7151.6|7158|7152|7160|7154|7156.8|7150.8|6
1649145600000|2022-04-05 08:00:00|7158.2|7152.2|7167.3|7161.3|7168.5|7162.5|7157.3|7151.3|23
1649145900000|2022-04-05 08:05:00|7167.5|7161.5|7170.1|7164.1|7170.8|7164.8|7164.5|7158.5|15
1649146200000|2022-04-05 08:10:00|7170.5|7164.5|7173.1|7167.1|7173.1|7167.1|7168.6|7162.6|11
1649146500000|2022-04-05 08:15:00|7172.1|7166.1|7162.2|7156.2|7172.1|7166.1|7162.2|7156.2|17
1649146800000|2022-04-05 08:20:00|7161.6|7155.6|7163.7|7157.7|7168.2|7162.2|7160.2|7154.2|6
1649147100000|2022-04-05 08:25:00|7163.6|7157.6|7163.5|7157.5|7168.1|7162.1|7161.5|7155.5|17
1649147400000|2022-04-05 08:30:00|7163|7157|7168.5|7162.5|7169.5|7163.5|7159.7|7153.7|37
1649147700000|2022-04-05 08:35:00|7168.7|7162.7|7174.9|7168.9|7175.2|7169.2|7165.2|7159.2|18
1649148000000|2022-04-05 08:40:00|7174.7|7168.7|7167.7|7161.7|7175|7169|7164.5|7158.5|11
1649148300000|2022-04-05 08:45:00|7167.3|7161.3|7179.3|7173.3|7181.2|7175.2|7166.7|7160.7|23
1649148600000|2022-04-05 08:50:00|7178.7|7172.7|7178.5|7172.5|7180.2|7174.2|7174.7|7168.7|17
1649148900000|2022-04-05 08:55:00|7178.3|7172.3|7177.3|7171.3|7181.5|7175.5|7177.1|7171.1|4
1649149200000|2022-04-05 09:00:00|7177.5|7171.5|7178.7|7172.7|7182|7176|7176.8|7170.8|7
1649149500000|2022-04-05 09:05:00|7179|7173|7182.2|7176.2|7185.3|7179.3|7177|7171|13
1649149800000|2022-04-05 09:10:00|7182|7176|7181.1|7175.1|7190.3|7184.3|7179.3|7173.3|32
1649150100000|2022-04-05 09:15:00|7181.5|7175.5|7183.5|7177.5|7185.1|7179.1|7181.1|7175.1|5
1649150400000|2022-04-05 09:20:00|7184|7178|7187.6|7181.6|7188|7182|7181.6|7175.6|10
1649150700000|2022-04-05 09:25:00|7187.5|7181.5|7195.5|7189.5|7200.3|7194.3|7187.3|7181.3|76
1649151000000|2022-04-05 09:30:00|7196.1|7190.1|7189.8|7183.8|7197.8|7191.8|7189.3|7183.3|42
1649151300000|2022-04-05 09:35:00|7190.5|7184.5|7195.8|7189.8|7196.5|7190.5|7186.3|7180.3|15
1649151600000|2022-04-05 09:40:00|7195.5|7189.5|7197.8|7191.8|7198.8|7192.8|7191.3|7185.3|36
1649151900000|2022-04-05 09:45:00|7198.8|7192.8|7189|7183|7201.3|7195.3|7186.6|7180.6|45
1649152200000|2022-04-05 09:50:00|7189.1|7183.1|7181.9|7175.9|7193.5|7187.5|7176.6|7170.6|16
1649152500000|2022-04-05 09:55:00|7182.2|7176.2|7181.4|7175.4|7187.1|7181.1|7180.7|7174.7|11
1649152800000|2022-04-05 10:00:00|7182.1|7176.1|7179.5|7173.5|7187|7181|7179.5|7173.5|29
1649153100000|2022-04-05 10:05:00|7180|7174|7180.5|7174.5|7181.5|7175.5|7177.3|7171.3|40
1649153400000|2022-04-05 10:10:00|7180.7|7174.7|7182.3|7176.3|7186.7|7180.7|7179|7173|14
1649153700000|2022-04-05 10:15:00|7182|7176|7182.7|7176.7|7183.7|7177.7|7173|7167|25
1649154000000|2022-04-05 10:20:00|7183.2|7177.2|7186.8|7180.8|7187.3|7181.3|7181.3|7175.3|13
1649154300000|2022-04-05 10:25:00|7186.5|7180.5|7182.1|7176.1|7188.4|7182.4|7182.1|7176.1|8
1649154600000|2022-04-05 10:30:00|7182.8|7176.8|7183|7177|7186.7|7180.7|7181.6|7175.6|13
1649154900000|2022-04-05 10:35:00|7182.8|7176.8|7185.1|7179.1|7187|7181|7181.5|7175.5|8
1649155200000|2022-04-05 10:40:00|7185.6|7179.6|7184.8|7178.8|7186.3|7180.3|7184.1|7178.1|2
1649155500000|2022-04-05 10:45:00|7185.1|7179.1|7187.6|7181.6|7193.1|7187.1|7185.1|7179.1|7
1649155800000|2022-04-05 10:50:00|7188|7182|7189.6|7183.6|7194.8|7188.8|7187.3|7181.3|34
1649156100000|2022-04-05 10:55:00|7189.5|7183.5|7199.3|7193.3|7199.3|7193.3|7189.5|7183.5|8
1649156400000|2022-04-05 11:00:00|7199.1|7193.1|7192.9|7186.9|7201.9|7195.9|7192.2|7186.2|29
1649156700000|2022-04-05 11:05:00|7193.5|7187.5|7190.4|7184.4|7193.5|7187.5|7185.1|7179.1|13
1649157000000|2022-04-05 11:10:00|7190.7|7184.7|7192.6|7186.6|7193.1|7187.1|7186.7|7180.7|25
1649157300000|2022-04-05 11:15:00|7192.3|7186.3|7186.6|7180.6|7194.4|7188.4|7183.4|7177.4|38
1649157600000|2022-04-05 11:20:00|7186.2|7180.2|7181.8|7175.8|7186.6|7180.6|7174.1|7168.1|75
1649157900000|2022-04-05 11:25:00|7182.1|7176.1|7185.3|7179.3|7185.9|7179.9|7179.1|7173.1|20
1649158200000|2022-04-05 11:30:00|7184.9|7178.9|7188.6|7182.6|7189.2|7183.2|7183.6|7177.6|9
1649158500000|2022-04-05 11:35:00|7188.1|7182.1|7194.2|7188.2|7194.2|7188.2|7187.4|7181.4|15
1649158800000|2022-04-05 11:40:00|7195|7189|7194.5|7188.5|7199.5|7193.5|7193.7|7187.7|16
1649159100000|2022-04-05 11:45:00|7194.4|7188.4|7193.7|7187.7|7197.4|7191.4|7190.2|7184.2|15
1649159400000|2022-04-05 11:50:00|7197.2|7191.2|7198.3|7192.3|7200.2|7194.2|7195|7189|14
1649159700000|2022-04-05 11:55:00|7198.8|7192.8|7193.8|7187.8|7198.8|7192.8|7190.3|7184.3|10
1649160000000|2022-04-05 12:00:00|7193.7|7187.7|7192.6|7186.6|7195|7189|7189.2|7183.2|43
1649160300000|2022-04-05 12:05:00|7192.3|7186.3|7191.5|7185.5|7195|7189|7189.1|7183.1|104
1649160600000|2022-04-05 12:10:00|7191.8|7185.8|7192.1|7186.1|7193.1|7187.1|7189.4|7183.4|95
1649160900000|2022-04-05 12:15:00|7191.7|7185.7|7187|7181|7197.1|7191.1|7182.4|7176.4|112
1649161200000|2022-04-05 12:20:00|7187.2|7181.2|7190.3|7184.3|7194.1|7188.1|7181.2|7175.2|108
1649161500000|2022-04-05 12:25:00|7190.4|7184.4|7194.4|7188.4|7195.8|7189.8|7187.4|7181.4|87
1649161800000|2022-04-05 12:30:00|7194.1|7188.1|7195.2|7189.2|7198.3|7192.3|7194.1|7188.1|36
1649162100000|2022-04-05 12:35:00|7195.6|7189.6|7183.1|7177.1|7195.6|7189.6|7175.1|7169.1|38
1649162400000|2022-04-05 12:40:00|7183.6|7177.6|7185.7|7179.7|7194.4|7188.4|7182.7|7176.7|84
1649165400000|2022-04-05 13:30:00|7193.9|7187.9|7198.8|7192.8|7216.3|7210.3|7177|7171|980
1649165700000|2022-04-05 13:35:00|7198.3|7192.3|7201.3|7195.3|7209.7|7203.7|7196.8|7190.8|570
1649166000000|2022-04-05 13:40:00|7201.5|7195.5|7206.1|7200.1|7213.5|7207.5|7197.3|7191.3|379
1649166300000|2022-04-05 13:45:00|7207|7201|7205|7199|7209.3|7203.3|7192.9|7186.9|435
1649166600000|2022-04-05 13:50:00|7205.8|7199.8|7194.8|7188.8|7210|7204|7191.8|7185.8|312
1649166900000|2022-04-05 13:55:00|7196.6|7190.6|7203.6|7197.6|7211.8|7205.8|7195.9|7189.9|278
1649167200000|2022-04-05 14:00:00|7202.9|7196.9|7190.1|7184.1|7204.1|7198.1|7189.1|7183.1|278
1649167500000|2022-04-05 14:05:00|7190.6|7184.6|7165.5|7159.5|7193.4|7187.4|7162.5|7156.5|467
1649167800000|2022-04-05 14:10:00|7165.2|7159.2|7164.7|7158.7|7176.4|7170.4|7163|7157|194
1649168100000|2022-04-05 14:15:00|7165|7159|7136.3|7130.3|7166.8|7160.8|7135.8|7129.8|592
1649168400000|2022-04-05 14:20:00|7136.9|7130.9|7147.8|7141.8|7152.9|7146.9|7130.3|7124.3|645
1649168700000|2022-04-05 14:25:00|7148.4|7142.4|7155.2|7149.2|7156.9|7150.9|7143.1|7137.1|292
1649169000000|2022-04-05 14:30:00|7154.7|7148.7|7144.7|7138.7|7157.7|7151.7|7142.7|7136.7|590
1649169300000|2022-04-05 14:35:00|7145.2|7139.2|7145.9|7139.9|7149.5|7143.5|7141.7|7135.7|449
1649169600000|2022-04-05 14:40:00|7146|7140|7131.9|7125.9|7146.7|7140.7|7130.7|7124.7|509
1649169900000|2022-04-05 14:45:00|7131.5|7125.5|7133.7|7127.7|7135.5|7129.5|7123.7|7117.7|295
1649170200000|2022-04-05 14:50:00|7133.8|7127.8|7134.7|7128.7|7141.7|7135.7|7129.3|7123.3|240
1649170500000|2022-04-05 14:55:00|7134.8|7128.8|7143.7|7137.7|7146.2|7140.2|7134|7128|277
1649170800000|2022-04-05 15:00:00|7144|7138|7141|7135|7146.3|7140.3|7137.7|7131.7|362
1649171100000|2022-04-05 15:05:00|7140.7|7134.7|7140.2|7134.2|7147.2|7141.2|7137.5|7131.5|296
1649171400000|2022-04-05 15:10:00|7140.8|7134.8|7137.1|7131.1|7142.2|7136.2|7130.1|7124.1|382
1649171700000|2022-04-05 15:15:00|7136.8|7130.8|7140.1|7134.1|7143.1|7137.1|7131.6|7125.6|196
1649172000000|2022-04-05 15:20:00|7140.5|7134.5|7134|7128|7140.5|7134.5|7130.1|7124.1|350
1649172300000|2022-04-05 15:25:00|7134.3|7128.3|7140.8|7134.8|7143|7137|7130.1|7124.1|286
1649172600000|2022-04-05 15:30:00|7141|7135|7146.8|7140.8|7152.5|7146.5|7139.3|7133.3|313
1649172900000|2022-04-05 15:35:00|7147.1|7141.1|7144.1|7138.1|7150.3|7144.3|7141.9|7135.9|113
1649173200000|2022-04-05 15:40:00|7144.3|7138.3|7143.1|7137.1|7147.6|7141.6|7141.9|7135.9|141
1649173500000|2022-04-05 15:45:00|7142.8|7136.8|7142.4|7136.4|7144.1|7138.1|7138.6|7132.6|118
1649173800000|2022-04-05 15:50:00|7142.1|7136.1|7139.2|7133.2|7153.9|7147.9|7138.6|7132.6|263
1649174100000|2022-04-05 15:55:00|7139.9|7133.9|7138.1|7132.1|7141.2|7135.2|7136.6|7130.6|106
1649174400000|2022-04-05 16:00:00|7137.2|7131.2|7130.6|7124.6|7139.7|7133.7|7124.2|7118.2|271
1649174700000|2022-04-05 16:05:00|7129.6|7123.6|7132.4|7126.4|7133.9|7127.9|7128.6|7122.6|179
1649175000000|2022-04-05 16:10:00|7132.9|7126.9|7130.7|7124.7|7134.9|7128.9|7129.2|7123.2|295
1649175300000|2022-04-05 16:15:00|7130.4|7124.4|7130.2|7124.2|7133|7127|7128.5|7122.5|117
1649175600000|2022-04-05 16:20:00|7129.9|7123.9|7119.4|7113.4|7130.2|7124.2|7114.4|7108.4|194
1649175900000|2022-04-05 16:25:00|7119.9|7113.9|7118.4|7112.4|7124.5|7118.5|7117|7111|156
1649176200000|2022-04-05 16:30:00|7118.2|7112.2|7122|7116|7125.2|7119.2|7115.4|7109.4|131
1649176500000|2022-04-05 16:35:00|7121.8|7115.8|7126.7|7120.7|7127.2|7121.2|7120|7114|173
1649176800000|2022-04-05 16:40:00|7127|7121|7131.7|7125.7|7141.4|7135.4|7126.3|7120.3|163
1649177100000|2022-04-05 16:45:00|7132.2|7126.2|7130.8|7124.8|7135|7129|7128|7122|117
1649177400000|2022-04-05 16:50:00|7131.3|7125.3|7130.6|7124.6|7134|7128|7127.3|7121.3|89
1649177700000|2022-04-05 16:55:00|7130.3|7124.3|7138.8|7132.8|7139|7133|7128.1|7122.1|79
1649178000000|2022-04-05 17:00:00|7138.5|7132.5|7144.3|7138.3|7147.3|7141.3|7136.3|7130.3|286
1649178300000|2022-04-05 17:05:00|7144|7138|7144.5|7138.5|7147|7141|7141.5|7135.5|71
1649178600000|2022-04-05 17:10:00|7144.6|7138.6|7143.1|7137.1|7148.8|7142.8|7140.9|7134.9|229
1649178900000|2022-04-05 17:15:00|7142.9|7136.9|7130.8|7124.8|7142.9|7136.9|7129.1|7123.1|152
1649179200000|2022-04-05 17:20:00|7130.9|7124.9|7135.3|7129.3|7137.3|7131.3|7128.8|7122.8|128
1649179500000|2022-04-05 17:25:00|7135.8|7129.8|7135.6|7129.6|7136.6|7130.6|7129.7|7123.7|147
1649179800000|2022-04-05 17:30:00|7135.8|7129.8|7123.1|7117.1|7135.8|7129.8|7123.1|7117.1|118
1649180100000|2022-04-05 17:35:00|7123.6|7117.6|7121.2|7115.2|7132.6|7126.6|7120.1|7114.1|423
1649180400000|2022-04-05 17:40:00|7121.9|7115.9|7121.4|7115.4|7122.9|7116.9|7120.1|7114.1|260
1649180700000|2022-04-05 17:45:00|7121.9|7115.9|7122.1|7116.1|7123.6|7117.6|7116.9|7110.9|119
1649181000000|2022-04-05 17:50:00|7121.2|7115.2|7108.9|7102.9|7121.6|7115.6|7108.7|7102.7|245
1649181300000|2022-04-05 17:55:00|7109.2|7103.2|7123.1|7117.1|7124.2|7118.2|7108.1|7102.1|481
1649181600000|2022-04-05 18:00:00|7122.9|7116.9|7128.7|7122.7|7132.2|7126.2|7120.2|7114.2|238
1649181900000|2022-04-05 18:05:00|7129.2|7123.2|7132.9|7126.9|7133.4|7127.4|7127.2|7121.2|240
1649182200000|2022-04-05 18:10:00|7133.7|7127.7|7150.5|7144.5|7153.2|7147.2|7132.6|7126.6|1193
1649182500000|2022-04-05 18:15:00|7150.2|7144.2|7138.9|7132.9|7155.5|7149.5|7135.9|7129.9|313
1649203200000|2022-04-06 00:00:00|7127.3|7121.3|7124.6|7118.6|7132.6|7126.6|7110.3|7104.3|214
1649203500000|2022-04-06 00:05:00|7122.3|7116.3|7099.4|7093.4|7125.1|7119.1|7091.4|7085.4|91
1649203800000|2022-04-06 00:10:00|7099.8|7093.8|7100.4|7094.4|7105.9|7099.9|7098.8|7092.8|16
1649204100000|2022-04-06 00:15:00|7100.2|7094.2|7093.2|7087.2|7100.2|7094.2|7088.7|7082.7|20
1649204400000|2022-04-06 00:20:00|7093.6|7087.6|7091.7|7085.7|7096.1|7090.1|7088.7|7082.7|12
1649204700000|2022-04-06 00:25:00|7092.2|7086.2|7103.6|7097.6|7104.2|7098.2|7092.2|7086.2|9
1649205000000|2022-04-06 00:30:00|7103.2|7097.2|7104.7|7098.7|7106.2|7100.2|7100.2|7094.2|19
1649205300000|2022-04-06 00:35:00|7105.2|7099.2|7096.7|7090.7|7105.7|7099.7|7095.7|7089.7|14
1649205600000|2022-04-06 00:40:00|7096.5|7090.5|7096.4|7090.4|7098.5|7092.5|7095.5|7089.5|1
1649205900000|2022-04-06 00:45:00|7096.2|7090.2|7093.5|7087.5|7099.9|7093.9|7093.5|7087.5|14
1649206200000|2022-04-06 00:50:00|7090.8|7084.8|7088.8|7082.8|7091.7|7085.7|7087.8|7081.8|7
1649206500000|2022-04-06 00:55:00|7089|7083|7086.5|7080.5|7093|7087|7086.5|7080.5|45
1649206800000|2022-04-06 01:00:00|7086.2|7080.2|7106.2|7100.2|7112|7105.7|7072.5|7066.5|127
1649207100000|2022-04-06 01:05:00|7106.7|7100.7|7090|7084|7106.7|7100.7|7089.5|7083|25
1649207400000|2022-04-06 01:10:00|7090.5|7084.5|7090.3|7084.3|7102|7092.5|7089.3|7082.3|9
1649207700000|2022-04-06 01:15:00|7090.6|7084.6|7087|7081|7092.1|7086.1|7080.3|7072.6|25
1649208000000|2022-04-06 01:20:00|7086.8|7080.8|7095.1|7089.1|7096.1|7090.1|7081.8|7074.6|14
1649208300000|2022-04-06 01:25:00|7094.1|7088.1|7093.8|7087.8|7096.6|7090.6|7088|7082|8
1649208600000|2022-04-06 01:30:00|7094.1|7088.1|7093.1|7087.1|7098.1|7092.1|7091.3|7085.3|29
1649208900000|2022-04-06 01:35:00|7092.3|7086.3|7100.3|7090.3|7103.1|7097.1|7089.9|7083.9|31
1649209200000|2022-04-06 01:40:00|7099.4|7093.4|7101.3|7095.3|7101.3|7095.3|7095.8|7089.8|7
1649209500000|2022-04-06 01:45:00|7100.8|7094.8|7099.6|7089.6|7102.1|7096.1|7090.8|7083.3|6
1649209800000|2022-04-06 01:50:00|7097.1|7091.1|7101.2|7095.2|7102.1|7096.1|7097.1|7089.3|3
1649210100000|2022-04-06 01:55:00|7101.1|7095.1|7104.9|7098.9|7107.9|7101.9|7101.1|7095.1|10
1649210400000|2022-04-06 02:00:00|7105.1|7099.1|7097.6|7091.6|7105.7|7099.7|7094.7|7088.7|31
1649210700000|2022-04-06 02:05:00|7097.1|7091.1|7099.6|7093.6|7101.2|7095.2|7090.6|7084.6|55
1649211000000|2022-04-06 02:10:00|7100.6|7094.6|7107.7|7101.7|7109.1|7103.1|7100.1|7094.1|15
1649211300000|2022-04-06 02:15:00|7107.1|7101.1|7104|7098|7107.1|7101.1|7103.2|7097.2|7
1649211600000|2022-04-06 02:20:00|7105.9|7099.9|7102.7|7096.7|7107|7101|7100.5|7094.5|1
1649211900000|2022-04-06 02:25:00|7103.4|7097.4|7099|7093|7103.4|7097.4|7098.7|7092.7|0
1649212200000|2022-04-06 02:30:00|7098.9|7092.9|7103.2|7093.2|7104.2|7097.4|7096.7|7090.7|10
1649212500000|2022-04-06 02:35:00|7103.9|7093.9|7107.8|7101.8|7109.2|7103.2|7098.7|7092.7|15
1649212800000|2022-04-06 02:40:00|7108.2|7102.2|7117.7|7111.7|7119.3|7113.3|7106.3|7100.3|19
1649213100000|2022-04-06 02:45:00|7117.8|7111.8|7124.3|7118.3|7129.8|7123.8|7117.8|7111.8|47
1649213400000|2022-04-06 02:50:00|7124|7118|7125.3|7119.3|7128|7122|7120.7|7114.7|10
1649213700000|2022-04-06 02:55:00|7125.7|7119.7|7120.8|7114.8|7125.8|7119.8|7114.2|7108.2|34
1649214000000|2022-04-06 03:00:00|7121.1|7115.1|7124.5|7118.5|7125.6|7119.6|7119.6|7113.6|10
1649214300000|2022-04-06 03:05:00|7123.8|7117.8|7126.8|7120.8|7126.8|7120.8|7123.3|7117.3|3
1649214600000|2022-04-06 03:10:00|7127.1|7121.1|7126.3|7120.3|7130.1|7124.1|7125.1|7119.1|7
1649214900000|2022-04-06 03:15:00|7127|7121|7130.8|7124.8|7131.3|7125.3|7127|7121|18
1649215200000|2022-04-06 03:20:00|7131.9|7125.9|7133.1|7127.1|7135.4|7129.4|7130.6|7124.6|7
1649215500000|2022-04-06 03:25:00|7132.9|7126.9|7130.8|7124.8|7136.6|7130.6|7130.8|7124.8|7
1649215800000|2022-04-06 03:30:00|7131.9|7125.9|7124.2|7118.2|7131.9|7125.9|7121.4|7115.4|17
1649216100000|2022-04-06 03:35:00|7124.6|7118.6|7134.2|7128.2|7134.2|7128.2|7124.2|7118.2|16
1649216400000|2022-04-06 03:40:00|7133.4|7127.4|7128.2|7122.2|7133.4|7127.4|7127.9|7121.9|6
1649216700000|2022-04-06 03:45:00|7129.2|7123.2|7130.2|7124.2|7130.9|7124.9|7129.2|7123.2|0
1649217000000|2022-04-06 03:50:00|7130.4|7124.4|7129.4|7123.4|7131.6|7125.6|7128.2|7122.2|4
1649217300000|2022-04-06 03:55:00|7129.2|7123.2|7126.7|7120.7|7131.7|7125.7|7124.7|7118.7|9
1649217600000|2022-04-06 04:00:00|7127.2|7121.2|7126.9|7120.9|7130.9|7124.9|7126.9|7120.9|5
1649217900000|2022-04-06 04:05:00|7128.9|7122.9|7128.2|7122.2|7131.9|7125.9|7127.4|7121.4|1
1649218200000|2022-04-06 04:10:00|7128.4|7122.4|7130.8|7124.8|7130.8|7124.8|7127.9|7121.9|1
1649218500000|2022-04-06 04:15:00|7131.3|7125.3|7129.2|7123.2|7134.7|7128.7|7129.2|7123.2|9
1649218800000|2022-04-06 04:20:00|7128.3|7122.3|7127.7|7121.7|7128.3|7122.3|7126.8|7120.8|1
1649219100000|2022-04-06 04:25:00|7127|7121|7128.2|7122.2|7129.8|7123.8|7127|7121|2
1649219400000|2022-04-06 04:30:00|7128.3|7122.3|7125.8|7119.8|7129.5|7123.5|7125.8|7119.8|4
1649219700000|2022-04-06 04:35:00|7128.3|7122.3|7128.3|7122.3|7130.5|7124.5|7128.3|7122.3|4
1649220000000|2022-04-06 04:40:00|7129|7123|7126.8|7120.8|7129.3|7123.3|7125.8|7119.8|7
1649220300000|2022-04-06 04:45:00|7126.3|7120.3|7124.5|7118.5|7126.5|7120.5|7124.1|7118.1|6
1649220600000|2022-04-06 04:50:00|7124|7118|7118.5|7112.5|7124|7118|7118|7112|10
1649220900000|2022-04-06 04:55:00|7118|7112|7116.6|7110.6|7119.3|7113.3|7115.9|7109.9|7
1649221200000|2022-04-06 05:00:00|7116.4|7110.4|7114.9|7108.9|7118.4|7112.4|7114.6|7108.6|1
1649221500000|2022-04-06 05:05:00|7114.8|7108.8|7115.3|7109.3|7115.8|7109.8|7113.9|7107.9|6
1649221800000|2022-04-06 05:10:00|7116.4|7110.4|7109.1|7103.1|7116.4|7110.4|7109.1|7103.1|7
1649222100000|2022-04-06 05:15:00|7108.9|7102.9|7112.7|7106.7|7112.9|7106.9|7108.4|7102.4|5
1649222400000|2022-04-06 05:20:00|7112.2|7106.2|7118.9|7112.9|7120.6|7114.6|7110.2|7104.2|34
1649222700000|2022-04-06 05:25:00|7119.9|7113.9|7119.4|7113.4|7120.4|7114.4|7116.9|7110.9|2
1649223000000|2022-04-06 05:30:00|7119.9|7113.9|7140.5|7134.5|7142.7|7136.7|7119.9|7113.9|32
1649223300000|2022-04-06 05:35:00|7140.7|7134.7|7138|7132|7145.4|7139.4|7137.7|7131.7|14
1649223600000|2022-04-06 05:40:00|7138.4|7132.4|7141.2|7135.2|7145|7139|7135.4|7129.4|35
1649223900000|2022-04-06 05:45:00|7141.5|7135.5|7147.9|7141.9|7152|7146|7140.7|7134.7|33
1649224200000|2022-04-06 05:50:00|7147.7|7141.7|7149.8|7143.8|7155.7|7149.7|7146.9|7140.9|22
1649224500000|2022-04-06 05:55:00|7148.8|7142.8|7146.2|7140.2|7150.7|7144.7|7144|7138|29
1649224800000|2022-04-06 06:00:00|7146|7140|7146.5|7140.5|7153.8|7147.8|7144.5|7138.5|49
1649225100000|2022-04-06 06:05:00|7146.6|7140.6|7147.3|7141.3|7151.8|7145.8|7143.3|7137.3|24
1649225400000|2022-04-06 06:10:00|7146.3|7140.3|7144.8|7138.8|7146.8|7140.8|7142.3|7136.3|59
1649225700000|2022-04-06 06:15:00|7144.9|7138.9|7144.8|7138.8|7147.9|7141.9|7143.4|7137.4|9
1649226000000|2022-04-06 06:20:00|7144.3|7138.3|7142.9|7136.9|7146.1|7140.1|7141.4|7135.4|22
1649226300000|2022-04-06 06:25:00|7143.4|7137.4|7151.4|7145.4|7152.7|7146.7|7142.9|7136.9|19
1649226600000|2022-04-06 06:30:00|7151.1|7145.1|7141.1|7135.1|7153.2|7147.2|7139.9|7133.9|28
1649226900000|2022-04-06 06:35:00|7142.4|7136.4|7146.9|7140.9|7149.4|7143.4|7140.6|7134.6|17
1649227200000|2022-04-06 06:40:00|7147.1|7141.1|7155.7|7149.7|7156.6|7150.6|7147.1|7141.1|19
1649227500000|2022-04-06 06:45:00|7155.2|7149.2|7162|7156|7163.5|7157.5|7151.5|7145.5|47
1649227800000|2022-04-06 06:50:00|7161.7|7155.7|7163.7|7157.7|7165.9|7159.9|7158.2|7152.2|33
1649228100000|2022-04-06 06:55:00|7163.2|7157.2|7161.3|7155.3|7164|7158|7156.8|7150.8|17
1649228400000|2022-04-06 07:00:00|7160.8|7154.8|7167.5|7161.5|7171.3|7165.3|7157.5|7151.5|79
1649228700000|2022-04-06 07:05:00|7168|7162|7175.8|7169.8|7178.7|7172.7|7168|7162|79
1649229000000|2022-04-06 07:10:00|7176.3|7170.3|7174.1|7168.1|7185.3|7179.3|7173.8|7167.8|46
1649229300000|2022-04-06 07:15:00|7175.3|7169.3|7176.8|7170.8|7177.3|7171.3|7173|7167|16
1649229600000|2022-04-06 07:20:00|7176.3|7170.3|7176|7170|7177.5|7171.5|7173.3|7167.3|26
1649229900000|2022-04-06 07:25:00|7176.5|7170.5|7172.6|7166.6|7177.3|7171.3|7171.3|7165.3|11
1649230200000|2022-04-06 07:30:00|7172.9|7166.9|7182.3|7176.3|7184.3|7178.3|7172.3|7166.3|20
1649230500000|2022-04-06 07:35:00|7182.8|7176.8|7186.3|7180.3|7191.3|7185.3|7179.6|7173.6|19
1649230800000|2022-04-06 07:40:00|7185.8|7179.8|7189.4|7183.4|7190.1|7184.1|7177.9|7171.9|9
1649231100000|2022-04-06 07:45:00|7189.3|7183.3|7188.1|7182.1|7192.7|7186.7|7186.7|7180.7|13
1649231400000|2022-04-06 07:50:00|7187.4|7181.4|7187.6|7181.6|7190.1|7184.1|7183.2|7177.2|12
1649231700000|2022-04-06 07:55:00|7187.4|7181.4|7184.6|7178.6|7187.4|7181.4|7182.2|7176.2|6
1649232000000|2022-04-06 08:00:00|7185.1|7179.1|7188.7|7182.7|7190.1|7184.1|7183.6|7177.6|9
1649232300000|2022-04-06 08:05:00|7188.4|7182.4|7190|7184|7193.4|7187.4|7188.2|7182.2|46
1649232600000|2022-04-06 08:10:00|7189.7|7183.7|7188.7|7182.7|7191.2|7185.2|7187.7|7181.7|7
1649232900000|2022-04-06 08:15:00|7189.2|7183.2|7182.5|7176.5|7189.5|7183.5|7182|7176|7
1649233200000|2022-04-06 08:20:00|7182.2|7176.2|7190.7|7184.7|7195.3|7189.3|7182.2|7176.2|35
1649233500000|2022-04-06 08:25:00|7190.5|7184.5|7189.2|7183.2|7191.3|7185.3|7188.8|7182.8|13
1649233800000|2022-04-06 08:30:00|7188.8|7182.8|7186|7180|7191.7|7185.7|7185|7179|11
1649234100000|2022-04-06 08:35:00|7186.3|7180.3|7192.1|7186.1|7196.8|7190.8|7186.2|7180.2|26
1649234400000|2022-04-06 08:40:00|7192.3|7186.3|7192|7186|7194.6|7188.6|7187.5|7181.5|11
1649234700000|2022-04-06 08:45:00|7192.1|7186.1|7198|7192|7199.3|7193.3|7191.5|7185.5|22
1649235000000|2022-04-06 08:50:00|7198.6|7192.6|7195.3|7189.3|7199.8|7193.8|7192.1|7186.1|59
1649235300000|2022-04-06 08:55:00|7195.8|7189.8|7194.4|7188.4|7196.1|7190.1|7189.9|7183.9|44
1649235600000|2022-04-06 09:00:00|7193.9|7187.9|7190.9|7184.9|7195.9|7189.9|7190.9|7184.9|56
1649235900000|2022-04-06 09:05:00|7192.2|7186.2|7188.7|7182.7|7192.9|7186.9|7188.2|7182.2|15
1649236200000|2022-04-06 09:10:00|7188.4|7182.4|7179.2|7173.2|7188.4|7182.4|7177.7|7171.7|33
1649236500000|2022-04-06 09:15:00|7179.1|7173.1|7178.1|7172.1|7180.7|7174.7|7177.6|7171.6|11
1649236800000|2022-04-06 09:20:00|7169.3|7163.3|7162.2|7156.2|7170.4|7164.4|7159.6|7153.6|47
1649237100000|2022-04-06 09:25:00|7162.1|7156.1|7166.6|7160.6|7169.4|7163.4|7161.9|7155.9|10
1649237400000|2022-04-06 09:30:00|7166.7|7160.7|7175.5|7169.5|7176.4|7170.4|7166.7|7160.7|58
1649237700000|2022-04-06 09:35:00|7175.7|7169.7|7181.4|7175.4|7186.9|7180.9|7175.7|7169.7|21
1649238000000|2022-04-06 09:40:00|7180.5|7174.5|7183.5|7177.5|7186.7|7180.7|7180.2|7174.2|5
1649238300000|2022-04-06 09:45:00|7184.8|7178.8|7187.5|7181.5|7187.8|7181.8|7183.7|7177.7|19
1649238600000|2022-04-06 09:50:00|7187.7|7181.7|7179.3|7173.3|7187.7|7181.7|7179.3|7173.3|15
1649238900000|2022-04-06 09:55:00|7179.2|7173.2|7176.8|7170.8|7181|7175|7176.3|7170.3|16
1649239200000|2022-04-06 10:00:00|7177|7171|7178.2|7172.2|7182|7176|7176.8|7170.8|8
1649239500000|2022-04-06 10:05:00|7178|7172|7178.5|7172.5|7181.5|7175.5|7178|7172|6
1649239800000|2022-04-06 10:10:00|7178.6|7172.6|7177|7171|7179.5|7173.5|7176.5|7170.5|11
1649240100000|2022-04-06 10:15:00|7176.8|7170.8|7172.8|7166.8|7176.8|7170.8|7171|7165|23
1649240400000|2022-04-06 10:20:00|7174|7168|7174.1|7168.1|7175.1|7169.1|7172.5|7166.5|4
1649240700000|2022-04-06 10:25:00|7174.8|7168.8|7177.3|7171.3|7178.5|7172.5|7174|7168|15
1649241000000|2022-04-06 10:30:00|7176.8|7170.8|7176.3|7170.3|7178.3|7172.3|7175.8|7169.8|15
1649241300000|2022-04-06 10:35:00|7176.1|7170.1|7177.1|7171.1|7177.1|7171.1|7172.3|7166.3|14
1649241600000|2022-04-06 10:40:00|7176.8|7170.8|7175.4|7169.4|7177.1|7171.1|7173.9|7167.9|15
1649241900000|2022-04-06 10:45:00|7175.6|7169.6|7176.1|7170.1|7177.9|7171.9|7174.4|7168.4|5
1649242200000|2022-04-06 10:50:00|7175.9|7169.9|7174.4|7168.4|7178.6|7172.6|7174.4|7168.4|18
1649242500000|2022-04-06 10:55:00|7174.6|7168.6|7172.2|7166.2|7178.1|7172.1|7172.2|7166.2|21
1649242800000|2022-04-06 11:00:00|7171.7|7165.7|7169.9|7163.9|7175.1|7169.1|7169.9|7163.9|28
1649243100000|2022-04-06 11:05:00|7170.4|7164.4|7169.9|7163.9|7171.9|7165.9|7169.9|7163.9|30
1649243400000|2022-04-06 11:10:00|7168.9|7162.9|7164|7158|7169.1|7163.1|7162.7|7156.7|5
1649243700000|2022-04-06 11:15:00|7163.9|7157.9|7147.8|7141.8|7164|7158|7146.7|7140.7|39
1649244000000|2022-04-06 11:20:00|7148.2|7142.2|7153.2|7147.2|7156|7150|7148.2|7142.2|10
1649244300000|2022-04-06 11:25:00|7152.8|7146.8|7147.3|7141.3|7154.5|7148.5|7147.3|7141.3|35
1649244600000|2022-04-06 11:30:00|7146.3|7140.3|7153.8|7147.8|7154.8|7148.8|7146.3|7140.3|13
1649244900000|2022-04-06 11:35:00|7154|7148|7151.3|7145.3|7155.5|7149.5|7150.5|7144.5|11
1649245200000|2022-04-06 11:40:00|7151.1|7145.1|7146.8|7140.8|7155.5|7149.5|7146.1|7140.1|16
1649245500000|2022-04-06 11:45:00|7145.8|7139.8|7142.4|7136.4|7148.8|7142.8|7139.1|7133.1|15
1649245800000|2022-04-06 11:50:00|7142.8|7136.8|7133.7|7127.7|7143.4|7137.4|7133.2|7127.2|28
1649246100000|2022-04-06 11:55:00|7133.6|7127.6|7136.1|7130.1|7139.6|7133.6|7133.2|7127.2|41
1649246400000|2022-04-06 12:00:00|7135.7|7129.7|7143.6|7137.6|7144.9|7138.9|7133.2|7127.2|43
1649246700000|2022-04-06 12:05:00|7143.9|7137.9|7153.4|7147.4|7160.2|7154.2|7143.2|7137.2|59
1649247000000|2022-04-06 12:10:00|7153.5|7147.5|7144.7|7138.7|7153.5|7147.5|7140.4|7134.4|30
1649247300000|2022-04-06 12:15:00|7145.2|7139.2|7142.4|7136.4|7148|7142|7141.5|7135.5|31
1649247600000|2022-04-06 12:20:00|7141.9|7135.9|7148|7142|7148|7142|7141|7135|59
1649247900000|2022-04-06 12:25:00|7153.5|7147.5|7145.5|7139.5|7161.5|7155.5|7145.5|7139.5|59
1649248200000|2022-04-06 12:30:00|7145|7139|7139|7133|7148|7142|7136.2|7130.2|94
1649248500000|2022-04-06 12:35:00|7138|7132|7146|7140|7147.5|7141.5|7135.7|7129.7|30
1649248800000|2022-04-06 12:40:00|7145.8|7139.8|7150.6|7144.6|7153.2|7147.2|7143.8|7137.8|57
1649251800000|2022-04-06 13:30:00|7144.7|7138.7|7150.3|7144.3|7157.4|7151.4|7136.3|7130.3|788
1649252100000|2022-04-06 13:35:00|7149.6|7143.6|7154.6|7148.6|7166.1|7160.1|7140.8|7134.8|410
1649252400000|2022-04-06 13:40:00|7154.8|7148.8|7143.5|7137.5|7155.1|7149.1|7138.9|7132.9|359
1649252700000|2022-04-06 13:45:00|7142.8|7136.8|7129.9|7123.9|7142.8|7136.8|7112.8|7106.8|482
1649253000000|2022-04-06 13:50:00|7129.1|7123.1|7141.8|7135.8|7142.3|7136.3|7119.8|7113.8|259
1649253300000|2022-04-06 13:55:00|7142.3|7136.3|7157.8|7151.8|7164.8|7158.8|7140.3|7134.3|780
1649253600000|2022-04-06 14:00:00|7156.1|7150.1|7168.4|7162.4|7170.6|7164.6|7150.6|7144.6|554
1649253900000|2022-04-06 14:05:00|7168.6|7162.6|7163.1|7157.1|7168.6|7162.6|7154.4|7148.4|638
1649254200000|2022-04-06 14:10:00|7162.9|7156.9|7187|7181|7192.1|7186.1|7162.4|7156.4|478
1649254500000|2022-04-06 14:15:00|7187.5|7181.5|7192|7186|7206.9|7200.9|7184.7|7178.7|407
1649254800000|2022-04-06 14:20:00|7191.7|7185.7|7206.3|7200.3|7223.5|7217.5|7191.2|7185.2|419
1649255100000|2022-04-06 14:25:00|7206.6|7200.6|7197.3|7191.3|7208.3|7202.3|7193.5|7187.5|369
1649255400000|2022-04-06 14:30:00|7196.8|7190.8|7210.4|7204.4|7216.6|7210.6|7190.5|7184.5|516
1649255700000|2022-04-06 14:35:00|7209.4|7203.4|7184|7178|7211.4|7205.4|7180.8|7174.8|405
1649256000000|2022-04-06 14:40:00|7183.8|7177.8|7141.6|7135.6|7184|7178|7141.6|7135.6|522
1649256300000|2022-04-06 14:45:00|7140.9|7134.9|7145.2|7139.2|7145.7|7139.7|7123.8|7117.8|380
1649256600000|2022-04-06 14:50:00|7144.6|7138.6|7150.5|7144.5|7158.8|7152.8|7144.6|7138.6|289
1649256900000|2022-04-06 14:55:00|7150.8|7144.8|7139.5|7133.5|7153.6|7147.6|7138|7132|189
1649257200000|2022-04-06 15:00:00|7139.7|7133.7|7146.8|7140.8|7148.8|7142.8|7139.5|7133.5|175
1649257500000|2022-04-06 15:05:00|7147|7141|7141|7135|7148.1|7142.1|7140|7134|204
1649257800000|2022-04-06 15:10:00|7141.3|7135.3|7128.5|7122.5|7142.5|7136.5|7121.4|7115.4|254
1649258100000|2022-04-06 15:15:00|7128.4|7122.4|7122.5|7116.5|7128.5|7122.5|7109|7103|335
1649258400000|2022-04-06 15:20:00|7122.9|7116.9|7110.7|7104.7|7123|7117|7102.9|7096.9|343
1649258700000|2022-04-06 15:25:00|7110.2|7104.2|7112.2|7106.2|7115.2|7109.2|7104.7|7098.7|278
1649259000000|2022-04-06 15:30:00|7110.5|7104.5|7096.9|7090.9|7111.8|7105.8|7081|7075|350
1649259300000|2022-04-06 15:35:00|7096.2|7090.2|7099.9|7093.9|7103.4|7097.4|7091.4|7085.4|191
1649259600000|2022-04-06 15:40:00|7099.7|7093.7|7100.2|7094.2|7103.2|7097.2|7095.6|7089.6|176
1649259900000|2022-04-06 15:45:00|7099.7|7093.7|7101.4|7095.4|7103.4|7097.4|7097.2|7091.2|156
1649260200000|2022-04-06 15:50:00|7100.7|7094.7|7103.2|7097.2|7113.4|7107.4|7099.9|7093.9|206
1649260500000|2022-04-06 15:55:00|7103|7097|7104.7|7098.7|7110.1|7104.1|7102.4|7096.4|185
1649260800000|2022-04-06 16:00:00|7105.6|7099.6|7112.2|7106.2|7112.7|7106.7|7102.7|7096.7|284
1649261100000|2022-04-06 16:05:00|7112.6|7106.6|7114|7108|7116.5|7110.5|7105.9|7099.9|145
1649261400000|2022-04-06 16:10:00|7114.5|7108.5|7100.7|7094.7|7114.5|7108.5|7100.7|7094.7|219
1649261700000|2022-04-06 16:15:00|7096.4|7090.4|7073.4|7067.4|7096.4|7090.4|7068.7|7062.7|264
1649262000000|2022-04-06 16:20:00|7073.9|7067.9|7077.5|7071.5|7080.6|7074.6|7072.1|7066.1|198
1649262300000|2022-04-06 16:25:00|7076.5|7070.5|7063.9|7057.9|7079.4|7073.4|7057.1|7051.1|255
1649262600000|2022-04-06 16:30:00|7064.1|7058.1|7070.5|7064.5|7074|7068|7061.4|7055.4|206
1649262900000|2022-04-06 16:35:00|7070.2|7064.2|7078.7|7072.7|7080.9|7074.9|7070|7064|191
1649263200000|2022-04-06 16:40:00|7078.1|7072.1|7088.2|7082.2|7088.2|7082.2|7074.2|7068.2|110
1649263500000|2022-04-06 16:45:00|7088|7082|7089.8|7083.8|7089.8|7083.8|7076.5|7070.5|249
1649263800000|2022-04-06 16:50:00|7089.3|7083.3|7101.3|7095.3|7104.3|7098.3|7085|7079|197
1649264100000|2022-04-06 16:55:00|7101.8|7095.8|7099.3|7093.3|7102.5|7096.5|7094.5|7088.5|160
1649264400000|2022-04-06 17:00:00|7098.5|7092.5|7102.5|7096.5|7102.5|7096.5|7094|7088|133
1649264700000|2022-04-06 17:05:00|7102.3|7096.3|7089|7083|7102.3|7096.3|7087|7081|165
1649265000000|2022-04-06 17:10:00|7089.2|7083.2|7071.8|7065.8|7089.5|7083.5|7070.6|7064.6|155
1649265300000|2022-04-06 17:15:00|7071.6|7065.6|7068.7|7062.7|7071.8|7065.8|7067.2|7061.2|123
1649265600000|2022-04-06 17:20:00|7068.8|7062.8|7067|7061|7069.5|7063.5|7064.3|7058.3|108
1649265900000|2022-04-06 17:25:00|7066.6|7060.6|7068|7062|7075.6|7069.6|7065.5|7059.5|112
1649266200000|2022-04-06 17:30:00|7068.6|7062.6|7077|7071|7078.3|7072.3|7068.5|7062.5|135
1649266500000|2022-04-06 17:35:00|7077.5|7071.5|7080.1|7074.1|7089.1|7083.1|7077.5|7071.5|118
1649266800000|2022-04-06 17:40:00|7081.6|7075.6|7075.8|7069.8|7082|7076|7075.1|7069.1|160
1649267100000|2022-04-06 17:45:00|7076.3|7070.3|7073.8|7067.8|7077.1|7071.1|7069.5|7063.5|268
1649267400000|2022-04-06 17:50:00|7074.1|7068.1|7079.6|7073.6|7082.6|7076.6|7072.1|7066.1|257
1649267700000|2022-04-06 17:55:00|7079.1|7073.1|7068.5|7062.5|7080|7074|7068.5|7062.5|490
1649268000000|2022-04-06 18:00:00|7071.8|7065.8|7080.8|7074.8|7080.8|7074.8|7062.8|7056.8|391
1649268300000|2022-04-06 18:05:00|7080.6|7074.6|7069.7|7063.7|7080.6|7074.6|7062.2|7056.2|331
1649268600000|2022-04-06 18:10:00|7070|7064|7084.6|7078.6|7091|7085|7067.8|7061.8|954
1649268900000|2022-04-06 18:15:00|7084.3|7078.3|7073.9|7067.9|7084.3|7078.3|7070.5|7064.5|240
1649289600000|2022-04-07 00:00:00|7091.8|7076.8|7078|7072|7091.8|7085.2|7068.8|7062.8|103
1649289900000|2022-04-07 00:05:00|7077.6|7071.6|7086.3|7080.3|7089.8|7083.8|7075.5|7069.5|26
1649290200000|2022-04-07 00:10:00|7085.5|7079.5|7086.7|7080.7|7087.2|7081.2|7079.5|7073.5|18
1649290500000|2022-04-07 00:15:00|7087.2|7081.2|7101.1|7095.1|7101.8|7095.8|7087.2|7081.2|36
1649290800000|2022-04-07 00:20:00|7101|7095|7109.2|7103.2|7109.7|7103.7|7093|7087|60
1649291100000|2022-04-07 00:25:00|7109.3|7103.3|7113.7|7107.7|7118|7112|7105.6|7099.6|55
1649291400000|2022-04-07 00:30:00|7113.2|7107.2|7101.1|7095.1|7116|7110|7100.5|7094.5|19
1649291700000|2022-04-07 00:35:00|7101.5|7095.5|7099.8|7093.8|7103.8|7097.8|7099.8|7093.8|5
1649292000000|2022-04-07 00:40:00|7100|7094|7096.3|7090.3|7101.1|7095.1|7096.3|7090.3|5
1649292300000|2022-04-07 00:45:00|7096|7090|7094.1|7088.1|7096.5|7090.5|7091.5|7085.5|5
1649292600000|2022-04-07 00:50:00|7094|7088|7094.8|7088.8|7094.9|7088.9|7092.2|7086.2|2
1649292900000|2022-04-07 00:55:00|7094.9|7088.9|7101.1|7095.1|7101.5|7095.5|7094.9|7088.9|1
1649293200000|2022-04-07 01:00:00|7098.8|7092.8|7098.6|7092.6|7101.6|7095.6|7091.6|7085.6|41
1649293500000|2022-04-07 01:05:00|7098.1|7092.1|7096.9|7090.9|7105.6|7099.6|7092.6|7086.6|16
1649293800000|2022-04-07 01:10:00|7096.6|7090.6|7106.7|7100.7|7108.3|7102.3|7096.4|7090.4|15
1649294100000|2022-04-07 01:15:00|7106.1|7100.1|7097.8|7091.8|7106.1|7100.1|7097.8|7091.8|7
1649294400000|2022-04-07 01:20:00|7097.3|7091.3|7099.4|7093.4|7101.6|7095.6|7094.4|7088.4|12
1649294700000|2022-04-07 01:25:00|7099.3|7093.3|7093.4|7087.4|7099.3|7093.3|7091.6|7085.6|18
1649295000000|2022-04-07 01:30:00|7094.1|7088.1|7095.7|7089.7|7096.7|7090.7|7091.2|7085.2|6
1649295300000|2022-04-07 01:35:00|7094.1|7088.1|7109.4|7103.4|7112|7106|7094.1|7088.1|7
1649295600000|2022-04-07 01:40:00|7109|7103|7125.2|7119.2|7125.2|7119.2|7109|7103|42
1649295900000|2022-04-07 01:45:00|7126.2|7120.2|7125|7119|7128.5|7122.5|7120.3|7114.3|24
1649296200000|2022-04-07 01:50:00|7124.7|7118.7|7127.1|7121.1|7128.8|7122.8|7121.7|7115.7|14
1649296500000|2022-04-07 01:55:00|7127|7121|7114.7|7108.7|7127.1|7121.1|7111.7|7105.7|13
1649296800000|2022-04-07 02:00:00|7115.4|7109.4|7106.4|7100.4|7117.1|7111.1|7103.8|7097.8|7
1649297100000|2022-04-07 02:05:00|7106.1|7100.1|7104.4|7098.4|7109.1|7103.1|7099.9|7093.9|9
1649297400000|2022-04-07 02:10:00|7103.9|7097.9|7107.5|7101.5|7107.5|7101.5|7103.9|7097.9|3
1649297700000|2022-04-07 02:15:00|7107.7|7101.7|7105.6|7099.6|7110.5|7104.5|7104.9|7098.9|6
1649298000000|2022-04-07 02:20:00|7105.5|7099.5|7108.7|7102.7|7108.7|7102.7|7105.5|7099.5|3
1649298300000|2022-04-07 02:25:00|7108.2|7102.2|7108.2|7102.2|7109.8|7103.8|7107.8|7101.8|10
1649298600000|2022-04-07 02:30:00|7108.3|7102.3|7100.8|7094.8|7109.3|7103.3|7097.4|7091.4|24
1649298900000|2022-04-07 02:35:00|7101|7095|7109.3|7103.3|7109.3|7103.3|7098.7|7092.7|15
1649299200000|2022-04-07 02:40:00|7109|7103|7105.7|7099.7|7109|7103|7103.4|7097.4|8
1649299500000|2022-04-07 02:45:00|7105.3|7099.3|7100.3|7094.3|7106.2|7100.2|7098.2|7092.2|3
1649299800000|2022-04-07 02:50:00|7100.7|7094.7|7103.8|7097.8|7106.6|7100.6|7100.2|7094.2|3
1649300100000|2022-04-07 02:55:00|7103.5|7097.5|7108.8|7102.8|7108.8|7102.8|7102.1|7096.1|7
1649300400000|2022-04-07 03:00:00|7108.3|7102.3|7110|7104|7111.5|7105.5|7101.3|7095.3|25
1649300700000|2022-04-07 03:05:00|7110.6|7104.6|7112.6|7106.6|7116|7110|7109.5|7103.5|9
1649301000000|2022-04-07 03:10:00|7113|7107|7108.5|7102.5|7114|7108|7106|7100|6
1649301300000|2022-04-07 03:15:00|7108|7102|7101.5|7095.5|7108|7102|7101.5|7095.5|6
1649301600000|2022-04-07 03:20:00|7101.6|7095.6|7106|7100|7108|7102|7101.1|7095.1|6
1649301900000|2022-04-07 03:25:00|7106.3|7100.3|7100.5|7094.5|7108.5|7102.5|7099.8|7093.8|11
1649302200000|2022-04-07 03:30:00|7100.3|7094.3|7094.4|7088.4|7100.3|7094.3|7092.4|7086.4|27
1649302500000|2022-04-07 03:35:00|7093.9|7087.9|7093.9|7087.9|7094.9|7088.9|7093.9|7087.9|2
1649302800000|2022-04-07 03:40:00|7093.4|7087.4|7096.5|7090.5|7100|7094|7092.8|7086.8|6
1649303100000|2022-04-07 03:45:00|7096|7090|7093.9|7087.9|7097|7091|7093.4|7087.4|3
1649303400000|2022-04-07 03:50:00|7094.1|7088.1|7095.4|7089.4|7097.4|7091.4|7094.1|7088.1|11
1649303700000|2022-04-07 03:55:00|7094.9|7088.9|7096.6|7090.6|7097.3|7091.3|7094.8|7088.8|2
1649304000000|2022-04-07 04:00:00|7096.1|7090.1|7093.7|7087.7|7096.1|7090.1|7093.3|7087.3|3
1649304300000|2022-04-07 04:05:00|7093.6|7087.6|7089.3|7083.3|7093.6|7087.6|7088.2|7082.2|15
1649304600000|2022-04-07 04:10:00|7089.5|7083.5|7075|7069|7089.6|7083.6|7074.7|7068.7|20
1649304900000|2022-04-07 04:15:00|7075.1|7069.1|7071.6|7065.6|7075.3|7069.3|7067.8|7061.8|29
1649305200000|2022-04-07 04:20:00|7071.7|7065.7|7073.4|7067.4|7073.7|7067.7|7071.7|7065.7|8
1649305500000|2022-04-07 04:25:00|7073.5|7067.5|7073.8|7067.8|7076|7070|7073.4|7067.4|4
1649305800000|2022-04-07 04:30:00|7074.2|7068.2|7079.7|7073.7|7082.7|7076.7|7074.2|7068.2|15
1649306100000|2022-04-07 04:35:00|7079.8|7073.8|7081|7075|7082.3|7076.3|7079.8|7073.8|13
1649306400000|2022-04-07 04:40:00|7080.1|7074.1|7077.7|7071.7|7080.1|7074.1|7075|7069|5
1649306700000|2022-04-07 04:45:00|7076.8|7070.8|7075.7|7069.7|7078|7072|7074.3|7068.3|4
1649307000000|2022-04-07 04:50:00|7075.2|7069.2|7077.1|7071.1|7082.2|7076.2|7075.2|7069.2|14
1649307300000|2022-04-07 04:55:00|7077.5|7071.5|7079.5|7073.5|7079.6|7073.6|7077.5|7071.5|0
1649307600000|2022-04-07 05:00:00|7079.6|7073.6|7079|7073|7080.1|7074.1|7078.5|7072.5|0
1649307900000|2022-04-07 05:05:00|7078.6|7072.6|7075.1|7069.1|7080.4|7074.4|7073.3|7067.3|7
1649308200000|2022-04-07 05:10:00|7075.6|7069.6|7075.1|7069.1|7076.1|7070.1|7074.6|7068.6|6
1649308500000|2022-04-07 05:15:00|7076.5|7070.5|7073.9|7067.9|7076.5|7070.5|7073.1|7067.1|5
1649308800000|2022-04-07 05:20:00|7073.8|7067.8|7070|7064|7074.9|7068.9|7068.2|7062.2|12
1649309100000|2022-04-07 05:25:00|7069.8|7063.8|7068.8|7062.8|7070|7064|7068.1|7062.1|9
1649309400000|2022-04-07 05:30:00|7068.3|7062.3|7064.3|7058.3|7068.6|7062.6|7056.1|7050.1|68
1649309700000|2022-04-07 05:35:00|7064.1|7058.1|7078.9|7072.9|7083.6|7077.6|7061.6|7055.6|63
1649310000000|2022-04-07 05:40:00|7078.6|7072.6|7068.1|7062.1|7079.1|7073.1|7065.7|7059.7|10
1649310300000|2022-04-07 05:45:00|7068|7062|7059.6|7053.6|7068|7062|7058.6|7052.6|10
1649310600000|2022-04-07 05:50:00|7059.7|7053.7|7059.9|7053.9|7062.9|7056.9|7058.3|7052.3|28
1649310900000|2022-04-07 05:55:00|7061.3|7055.3|7073.9|7067.9|7074.9|7068.9|7061.3|7055.3|32
1649311200000|2022-04-07 06:00:00|7072.7|7066.7|7076.1|7070.1|7077.9|7071.9|7072.2|7066.2|5
1649311500000|2022-04-07 06:05:00|7076.2|7070.2|7081.4|7075.4|7081.4|7075.4|7074.4|7068.4|8
1649311800000|2022-04-07 06:10:00|7080.9|7074.9|7077.1|7071.1|7081.9|7075.9|7075.9|7069.9|9
1649312100000|2022-04-07 06:15:00|7077.4|7071.4|7076.9|7070.9|7078.1|7072.1|7072.8|7066.8|13
1649312400000|2022-04-07 06:20:00|7076.4|7070.4|7077.6|7071.6|7081.5|7075.5|7075.8|7069.8|3
1649312700000|2022-04-07 06:25:00|7076.9|7070.9|7076.4|7070.4|7077.9|7071.9|7074.9|7068.9|5
1649313000000|2022-04-07 06:30:00|7076.6|7070.6|7071.9|7065.9|7077.1|7071.1|7070.1|7064.1|8
1649313300000|2022-04-07 06:35:00|7072.1|7066.1|7068.5|7062.5|7074.9|7068.9|7068.2|7062.2|11
1649313600000|2022-04-07 06:40:00|7068.2|7062.2|7073.2|7067.2|7074.3|7068.3|7068|7062|12
1649313900000|2022-04-07 06:45:00|7073.5|7067.5|7073.5|7067.5|7075.7|7069.7|7071.9|7065.9|2
1649314200000|2022-04-07 06:50:00|7073|7067|7073.5|7067.5|7074.9|7068.9|7069.3|7063.3|6
1649314500000|2022-04-07 06:55:00|7075.2|7069.2|7072.2|7066.2|7076.2|7070.2|7071.8|7065.8|6
1649314800000|2022-04-07 07:00:00|7071.9|7065.9|7074|7068|7076.5|7070.5|7070.5|7064.5|14
1649315100000|2022-04-07 07:05:00|7076|7070|7079.8|7073.8|7082|7076|7074.2|7068.2|10
1649315400000|2022-04-07 07:10:00|7080|7074|7076.2|7070.2|7080|7074|7074.5|7068.5|14
1649315700000|2022-04-07 07:15:00|7076.5|7070.5|7080.6|7074.6|7081.5|7075.5|7074.5|7068.5|5
1649316000000|2022-04-07 07:20:00|7080.8|7074.8|7082.8|7076.8|7083|7077|7077.7|7071.7|17
1649316300000|2022-04-07 07:25:00|7082.6|7076.6|7078.3|7072.3|7083.6|7077.6|7077.1|7071.1|12
1649316600000|2022-04-07 07:30:00|7078.1|7072.1|7090.9|7084.9|7094.4|7088.4|7077.5|7070.8|30
1649316900000|2022-04-07 07:35:00|7090.6|7084.6|7091.1|7085.1|7095.2|7089.2|7090.2|7084.2|41
1649317200000|2022-04-07 07:40:00|7091.7|7085.7|7092|7086|7094|7088|7089.4|7083.4|2
1649317500000|2022-04-07 07:45:00|7091.4|7085.4|7080.7|7074.7|7093.9|7087.9|7078.2|7072.2|1
1649317800000|2022-04-07 07:50:00|7080.6|7074.6|7074.6|7068.6|7082.6|7076.6|7069.8|7063.8|57
1649318100000|2022-04-07 07:55:00|7074.9|7068.9|7079.4|7073.4|7080.2|7074.2|7070.6|7064.6|5
1649318400000|2022-04-07 08:00:00|7079.2|7073.2|7061.5|7055.5|7079.4|7073.4|7061|7055|30
1649318700000|2022-04-07 08:05:00|7061.1|7055.1|7054.8|7048.8|7062.4|7056.4|7047.1|7041.1|94
1649319000000|2022-04-07 08:10:00|7054|7048|7052.7|7046.7|7054.3|7048.3|7048.6|7042.6|35
1649319300000|2022-04-07 08:15:00|7051.4|7045.4|7051.9|7045.9|7054|7048|7049.1|7043.1|49
1649319600000|2022-04-07 08:20:00|7052.2|7046.2|7060.5|7054.5|7060.5|7054.5|7052.2|7046.2|39
1649319900000|2022-04-07 08:25:00|7059.8|7053.8|7080.2|7074.2|7084|7078|7059.8|7053.8|131
1649320200000|2022-04-07 08:30:00|7080.5|7074.5|7076.5|7070.5|7082.5|7076.5|7073.6|7067.6|116
1649320500000|2022-04-07 08:35:00|7076.9|7070.9|7069.6|7063.6|7079.9|7073.9|7069.4|7063.4|82
1649320800000|2022-04-07 08:40:00|7068.4|7062.4|7067|7061|7073.9|7067.9|7066.7|7060.7|104
1649321100000|2022-04-07 08:45:00|7066.7|7060.7|7062.5|7056.5|7067.5|7061.5|7058.7|7052.7|50
1649321400000|2022-04-07 08:50:00|7062.9|7056.9|7070.4|7064.4|7070.4|7064.4|7061.8|7055.8|6
1649321700000|2022-04-07 08:55:00|7068.8|7062.8|7065.2|7059.2|7069.4|7063.4|7063.8|7057.8|27
1649322000000|2022-04-07 09:00:00|7065.3|7059.3|7065.7|7059.7|7069.3|7063.3|7062.7|7056.7|46
1649322300000|2022-04-07 09:05:00|7066|7060|7075.8|7069.8|7078.9|7072.9|7064|7058|77
1649322600000|2022-04-07 09:10:00|7076.1|7070.1|7078.8|7072.8|7081.8|7075.8|7074.4|7068.4|12
1649322900000|2022-04-07 09:15:00|7079|7073|7079.7|7073.7|7082.2|7076.2|7073.7|7067.7|25
1649323200000|2022-04-07 09:20:00|7080|7074|7083|7077|7085|7079|7078.4|7072.4|19
1649323500000|2022-04-07 09:25:00|7082.9|7076.9|7085|7079|7086.5|7080.5|7082.4|7076.4|25
1649323800000|2022-04-07 09:30:00|7084.7|7078.7|7087.6|7081.6|7088.2|7082.2|7083.6|7077.6|60
1649324100000|2022-04-07 09:35:00|7087.8|7081.8|7088.6|7082.6|7090.8|7084.8|7084.4|7078.4|37
1649324400000|2022-04-07 09:40:00|7088.3|7082.3|7090.3|7084.3|7090.6|7084.6|7086.6|7080.6|2
1649324700000|2022-04-07 09:45:00|7090.4|7084.4|7092.1|7086.1|7092.6|7086.6|7087.7|7081.7|28
1649325000000|2022-04-07 09:50:00|7092.2|7086.2|7095.9|7089.9|7097.4|7091.4|7091.2|7085.2|40
1649325300000|2022-04-07 09:55:00|7096.2|7090.2|7102.3|7096.3|7106.1|7100.1|7095.9|7089.9|55
1649325600000|2022-04-07 10:00:00|7102.9|7096.9|7107.6|7101.6|7109.6|7103.6|7101.9|7095.9|12
1649325900000|2022-04-07 10:05:00|7106.9|7100.9|7123.5|7117.5|7125.7|7119.7|7106.9|7100.9|70
1649326200000|2022-04-07 10:10:00|7123.6|7117.6|7124.7|7118.7|7126.6|7120.6|7122.1|7116.1|23
1649326500000|2022-04-07 10:15:00|7124.9|7118.9|7120.9|7114.9|7125.5|7119.5|7120.4|7114.4|9
1649326800000|2022-04-07 10:20:00|7121|7115|7121.8|7115.8|7123.2|7117.2|7119.4|7113.4|9
1649327100000|2022-04-07 10:25:00|7121.7|7115.7|7120.1|7114.1|7122.3|7116.3|7119.3|7113.3|8
1649327400000|2022-04-07 10:30:00|7119.9|7113.9|7124|7118|7124.3|7118.3|7118.8|7112.8|11
1649327700000|2022-04-07 10:35:00|7124.3|7118.3|7123.6|7117.6|7124.8|7118.8|7119.7|7113.7|17
1649328000000|2022-04-07 10:40:00|7123.2|7117.2|7122.6|7116.6|7125|7119|7122.2|7116.2|6
1649328300000|2022-04-07 10:45:00|7122.2|7116.2|7119.5|7113.5|7124.5|7118.5|7117.9|7111.9|12
1649328600000|2022-04-07 10:50:00|7119.7|7113.7|7119.1|7113.1|7121.7|7115.7|7117.7|7111.7|12
1649328900000|2022-04-07 10:55:00|7118.7|7112.7|7121.1|7115.1|7121.7|7115.7|7117.6|7111.6|11
1649329200000|2022-04-07 11:00:00|7121.2|7115.2|7115.9|7109.9|7121.7|7115.7|7113.5|7107.5|8
1649329500000|2022-04-07 11:05:00|7116.9|7110.9|7108.5|7102.5|7120|7114|7103.2|7097.2|24
1649329800000|2022-04-07 11:10:00|7108.9|7102.9|7109.8|7103.8|7113.5|7107.5|7106.9|7100.9|22
1649330100000|2022-04-07 11:15:00|7110.1|7104.1|7105.1|7099.1|7113.5|7107.5|7104.1|7098.1|23
1649330400000|2022-04-07 11:20:00|7105.3|7099.3|7115.8|7109.8|7115.8|7109.8|7103.1|7097.1|29
1649330700000|2022-04-07 11:25:00|7116.3|7110.3|7124.5|7118.5|7125.6|7119.6|7116.1|7110.1|27
1649331000000|2022-04-07 11:30:00|7125|7119|7126.5|7120.5|7128|7122|7121.2|7115.2|34
1649331300000|2022-04-07 11:35:00|7126.4|7120.4|7124.7|7118.7|7127.5|7121.5|7120.9|7114.9|22
1649331600000|2022-04-07 11:40:00|7124.5|7118.5|7135.3|7129.3|7135.7|7129.7|7124.5|7118.5|43
1649331900000|2022-04-07 11:45:00|7135.4|7129.4|7143.2|7137.2|7146.4|7140.4|7135.3|7129.3|84
1649332200000|2022-04-07 11:50:00|7143.4|7137.4|7151.5|7145.5|7151.5|7145.5|7136.6|7130.6|95
1649332500000|2022-04-07 11:55:00|7151|7145|7136.4|7130.4|7158.6|7152.6|7135.2|7129.2|133
1649332800000|2022-04-07 12:00:00|7136.1|7130.1|7143.5|7137.5|7145.1|7139.1|7133.2|7127.2|76
1649333100000|2022-04-07 12:05:00|7140.9|7134.9|7139.7|7133.7|7150.2|7144.2|7137.7|7131.7|40
1649333400000|2022-04-07 12:10:00|7140.1|7134.1|7126.8|7120.8|7141.7|7135.7|7126.8|7120.8|128
1649333700000|2022-04-07 12:15:00|7127.1|7121.1|7135.1|7129.1|7137.5|7131.5|7126.8|7120.8|109
1649334000000|2022-04-07 12:20:00|7134.8|7128.8|7137.8|7131.8|7144.3|7138.3|7134.1|7128.1|45
1649334300000|2022-04-07 12:25:00|7138.3|7132.3|7139.2|7133.2|7141.8|7135.8|7136.9|7130.9|24
1649334600000|2022-04-07 12:30:00|7139.5|7133.5|7137.1|7131.1|7140.2|7134.2|7130.9|7124.9|45
1649334900000|2022-04-07 12:35:00|7137|7131|7149.5|7143.5|7150.9|7144.9|7136|7130|46
1649335200000|2022-04-07 12:40:00|7149|7143|7134.4|7128.4|7149|7143|7131.6|7125.6|58
1649338200000|2022-04-07 13:30:00|7139.5|7133.5|7162.6|7156.6|7183.5|7177.5|7138|7132|1090
1649338500000|2022-04-07 13:35:00|7162.7|7156.7|7173.8|7167.8|7178.6|7172.6|7158.6|7152.6|421
1649338800000|2022-04-07 13:40:00|7173.9|7167.9|7196.5|7190.5|7200.6|7194.6|7165.5|7159.5|734
1649339100000|2022-04-07 13:45:00|7196.4|7190.4|7183.6|7177.6|7198.1|7192.1|7175.6|7169.6|633
1649339400000|2022-04-07 13:50:00|7183.1|7177.1|7186.9|7180.9|7196|7190|7177.4|7171.4|472
1649339700000|2022-04-07 13:55:00|7186.6|7180.6|7176.5|7170.5|7194|7188|7172.5|7166.5|410
1649340000000|2022-04-07 14:00:00|7176.9|7170.9|7179.3|7173.3|7182.9|7176.9|7167.4|7161.4|526
1649340300000|2022-04-07 14:05:00|7178.5|7172.5|7167.7|7161.7|7180.1|7174.1|7163.3|7157.3|510
1649340600000|2022-04-07 14:10:00|7167.6|7161.6|7183.8|7177.8|7189.9|7183.9|7165.9|7159.9|379
1649340900000|2022-04-07 14:15:00|7183.5|7177.5|7187.5|7181.5|7195.3|7189.3|7179.3|7173.3|283
1649341200000|2022-04-07 14:20:00|7187.3|7181.3|7175.4|7169.4|7189.4|7183.4|7172.9|7166.9|573
1649341500000|2022-04-07 14:25:00|7175.3|7169.3|7179.7|7173.7|7183.4|7177.4|7172.5|7166.5|475
1649341800000|2022-04-07 14:30:00|7179.5|7173.5|7195.1|7189.1|7196.1|7190.1|7179.2|7173.2|509
1649342100000|2022-04-07 14:35:00|7196.1|7190.1|7181.6|7175.6|7206.5|7200.5|7180.3|7174.3|610
1649342400000|2022-04-07 14:40:00|7181.3|7175.3|7174.1|7168.1|7182.7|7176.7|7172.6|7166.6|490
1649342700000|2022-04-07 14:45:00|7174.3|7168.3|7177.9|7171.9|7178|7172|7165.1|7159.1|408
1649343000000|2022-04-07 14:50:00|7177.5|7171.5|7175.5|7169.5|7178.2|7172.2|7170.1|7164.1|354
1649343300000|2022-04-07 14:55:00|7175.3|7169.3|7169.1|7163.1|7178|7172|7167.6|7161.6|354
1649343600000|2022-04-07 15:00:00|7170.1|7164.1|7184.4|7178.4|7191.7|7185.7|7170.1|7164.1|241
1649343900000|2022-04-07 15:05:00|7184.8|7178.8|7194.2|7188.2|7194.2|7188.2|7179.1|7173.1|166
1649344200000|2022-04-07 15:10:00|7194.3|7188.3|7190|7184|7199.3|7193.3|7187.8|7181.8|274
1649344500000|2022-04-07 15:15:00|7190.3|7184.3|7171.3|7165.3|7190.3|7184.3|7167.3|7161.3|361
1649344800000|2022-04-07 15:20:00|7171.6|7165.6|7174.3|7168.3|7180.1|7174.1|7165.2|7159.2|377
1649345100000|2022-04-07 15:25:00|7175.3|7169.3|7139.5|7133.5|7175.3|7169.3|7137.5|7131.5|549
1649345400000|2022-04-07 15:30:00|7139.2|7133.2|7128.4|7122.4|7147.7|7141.7|7128.1|7122.1|460
1649345700000|2022-04-07 15:35:00|7128.1|7122.1|7127.9|7121.9|7131.8|7125.8|7121.9|7115.9|430
1649346000000|2022-04-07 15:40:00|7128.3|7122.3|7155.7|7149.7|7155.7|7149.7|7127.6|7121.6|300
1649346300000|2022-04-07 15:45:00|7155.5|7149.5|7143.8|7137.8|7156.5|7150.5|7139.6|7133.6|551
1649346600000|2022-04-07 15:50:00|7143.3|7137.3|7150.8|7144.8|7150.8|7144.8|7134.8|7128.8|369
1649346900000|2022-04-07 15:55:00|7150.3|7144.3|7150.8|7144.8|7154.7|7148.7|7149.3|7143.3|180
1649347200000|2022-04-07 16:00:00|7149.8|7143.8|7150.1|7144.1|7152.1|7146.1|7144.8|7138.8|232
1649347500000|2022-04-07 16:05:00|7150|7144|7163.8|7157.8|7166.6|7160.6|7145.5|7139.5|218
1649347800000|2022-04-07 16:10:00|7163.3|7157.3|7157.1|7151.1|7164.2|7158.2|7150.9|7144.9|209
1649348100000|2022-04-07 16:15:00|7156.6|7150.6|7181.9|7175.9|7185.6|7179.6|7155.1|7149.1|371
1649348400000|2022-04-07 16:20:00|7182.2|7176.2|7178.9|7172.9|7184.7|7178.7|7175.7|7169.7|288
1649348700000|2022-04-07 16:25:00|7178.8|7172.8|7180.7|7174.7|7181.7|7175.7|7175.5|7169.5|167
1649349000000|2022-04-07 16:30:00|7181|7175|7179|7173|7181.7|7175.7|7171.5|7165.5|236
1649349300000|2022-04-07 16:35:00|7178.5|7172.5|7196.2|7190.2|7197.5|7191.5|7178|7172|220
1649349600000|2022-04-07 16:40:00|7196|7190|7193.3|7187.3|7202|7196|7191.6|7185.6|270
1649349900000|2022-04-07 16:45:00|7193.6|7187.6|7187.7|7181.7|7194.8|7188.8|7187|7181|327
1649350200000|2022-04-07 16:50:00|7188.5|7182.5|7183.6|7177.6|7189.7|7183.7|7182|7176|240
1649350500000|2022-04-07 16:55:00|7183.7|7177.7|7184.7|7178.7|7187.1|7181.1|7180.7|7174.7|190
1649350800000|2022-04-07 17:00:00|7184.9|7178.9|7188.9|7182.9|7194.3|7188.3|7184.9|7178.9|302
1649351100000|2022-04-07 17:05:00|7188.8|7182.8|7194.4|7188.4|7197.4|7191.4|7186.7|7180.7|224
1649351400000|2022-04-07 17:10:00|7194.9|7188.9|7201.1|7195.1|7201.9|7195.9|7193.9|7187.9|259
1649351700000|2022-04-07 17:15:00|7201|7195|7203.5|7197.5|7203.6|7197.6|7197.4|7191.4|359
1649352000000|2022-04-07 17:20:00|7202.6|7196.6|7205.6|7199.6|7210.6|7204.6|7202.3|7196.3|267
1649352300000|2022-04-07 17:25:00|7205.9|7199.9|7202.4|7196.4|7209.3|7203.3|7201.4|7195.4|398
1649352600000|2022-04-07 17:30:00|7201.4|7195.4|7206.2|7200.2|7206.2|7200.2|7199.3|7193.3|321
1649352900000|2022-04-07 17:35:00|7206.1|7200.1|7199.3|7193.3|7207.1|7201.1|7198.7|7192.7|395
1649353200000|2022-04-07 17:40:00|7200.2|7194.2|7211.5|7205.5|7213.1|7207.1|7199.7|7193.7|248
1649353500000|2022-04-07 17:45:00|7211.3|7205.3|7205.1|7199.1|7213.1|7207.1|7202.2|7196.2|369
1649353800000|2022-04-07 17:50:00|7204.9|7198.9|7200.1|7194.1|7204.9|7198.9|7193.6|7187.6|383
1649354100000|2022-04-07 17:55:00|7199.9|7193.9|7205.2|7199.2|7205.6|7199.6|7195.9|7189.9|455
1649354400000|2022-04-07 18:00:00|7204.8|7198.8|7216.6|7210.6|7220.8|7214.8|7203.8|7197.8|476
1649354700000|2022-04-07 18:05:00|7216.3|7210.3|7204.8|7198.8|7218.3|7212.3|7204.3|7198.3|896
1649355000000|2022-04-07 18:10:00|7205.4|7199.4|7197.4|7191.4|7206.6|7200.6|7196|7190|2215
1649355300000|2022-04-07 18:15:00|7197|7191|7187.7|7181.7|7197.4|7191.4|7186.6|7180.6|672
1649376000000|2022-04-08 00:00:00|7183.1|7177.1|7187.5|7181.5|7200.4|7194.4|7183.1|7177.1|179
1649376300000|2022-04-08 00:05:00|7188|7182|7179.9|7173.9|7191.7|7185.7|7179.8|7173.8|28
1649376600000|2022-04-08 00:10:00|7180.2|7174.2|7176.6|7170.6|7184.5|7178.5|7174.1|7168.1|68
1649376900000|2022-04-08 00:15:00|7177|7171|7186.6|7180.6|7186.6|7180.6|7177|7171|15
1649377200000|2022-04-08 00:20:00|7184.9|7178.9|7191.8|7185.8|7191.8|7185.8|7183.9|7177.9|20
1649377500000|2022-04-08 00:25:00|7190.8|7184.8|7186|7180|7191.8|7185.8|7186|7180|23
1649377800000|2022-04-08 00:30:00|7186.1|7180.1|7187.3|7181.3|7191.7|7185.7|7186|7180|26
1649378100000|2022-04-08 00:35:00|7187.7|7181.7|7185.7|7179.7|7188.3|7182.3|7182.3|7176.3|9
1649378400000|2022-04-08 00:40:00|7185.3|7179.3|7184.3|7178.3|7188.3|7182.3|7182.3|7176.3|2
1649378700000|2022-04-08 00:45:00|7183.3|7177.3|7182.3|7176.3|7186.6|7180.6|7182.3|7176.3|5
1649379000000|2022-04-08 00:50:00|7182.1|7176.1|7183.3|7177.3|7183.3|7177.3|7178.8|7172.8|4
1649379300000|2022-04-08 00:55:00|7182.9|7176.9|7187.4|7181.4|7189.5|7183.5|7179.9|7173.9|29
1649379600000|2022-04-08 01:00:00|7187.3|7181.3|7177.2|7171.2|7187.4|7181.4|7175.4|7169.4|32
1649379900000|2022-04-08 01:05:00|7177.5|7171.5|7185.8|7179.8|7186.8|7180.8|7176.1|7170.1|4
1649380200000|2022-04-08 01:10:00|7186.3|7180.3|7189.9|7183.9|7197|7191|7185|7179|23
1649380500000|2022-04-08 01:15:00|7189.6|7183.6|7190.1|7184.1|7198.1|7192.1|7186.4|7180.4|8
1649380800000|2022-04-08 01:20:00|7190.8|7184.8|7185.6|7179.6|7192|7186|7173.5|7167.5|63
1649381100000|2022-04-08 01:25:00|7185.3|7179.3|7181.3|7175.3|7188.3|7182.3|7181.3|7175.3|5
1649381400000|2022-04-08 01:30:00|7182|7176|7191.2|7185.2|7191.2|7185.2|7181.5|7175.5|6
1649381700000|2022-04-08 01:35:00|7190.2|7184.2|7186.4|7180.4|7191.6|7185.6|7182.5|7176.5|8
1649382000000|2022-04-08 01:40:00|7186.5|7180.5|7190.6|7184.6|7191.5|7185.5|7184.8|7178.8|12
1649382300000|2022-04-08 01:45:00|7190.5|7184.5|7181.2|7175.2|7190.5|7184.5|7180.2|7174.2|2
1649382600000|2022-04-08 01:50:00|7181.6|7175.6|7181.5|7175.5|7183.2|7177.2|7175.4|7169.4|3
1649382900000|2022-04-08 01:55:00|7182.5|7176.5|7184|7178|7188.3|7182.3|7182.5|7176.5|26
1649383200000|2022-04-08 02:00:00|7183.8|7177.8|7179|7173|7186.2|7180.2|7178.9|7172.9|7
1649383500000|2022-04-08 02:05:00|7179.4|7173.4|7175.9|7169.9|7182.7|7176.7|7174.7|7168.7|24
1649383800000|2022-04-08 02:10:00|7175.7|7169.7|7174.3|7168.3|7179.8|7173.8|7170.1|7164.1|31
1649384100000|2022-04-08 02:15:00|7174|7168|7174.2|7168.2|7174.2|7168.2|7171.5|7165.5|7
1649384400000|2022-04-08 02:20:00|7174.7|7168.7|7177.8|7171.8|7177.8|7171.8|7174.7|7168.7|3
1649384700000|2022-04-08 02:25:00|7178.1|7172.1|7177.6|7171.6|7178.1|7172.1|7175.1|7169.1|7
1649385000000|2022-04-08 02:30:00|7177.3|7171.3|7184.6|7178.6|7188.1|7182.1|7173.3|7167.3|32
1649385300000|2022-04-08 02:35:00|7184|7178|7180.3|7174.3|7186|7180|7180.2|7174.2|20
1649385600000|2022-04-08 02:40:00|7180.5|7174.5|7180|7174|7182.4|7176.4|7171.4|7165.4|23
1649385900000|2022-04-08 02:45:00|7180.2|7174.2|7181.6|7175.6|7185.2|7179.2|7178.1|7172.1|13
1649386200000|2022-04-08 02:50:00|7183.1|7177.1|7182.4|7176.4|7184.8|7178.8|7178.4|7172.4|13
1649386500000|2022-04-08 02:55:00|7181.7|7175.7|7179.8|7173.8|7187.3|7181.3|7179.3|7173.3|8
1649386800000|2022-04-08 03:00:00|7180.3|7174.3|7175.7|7169.7|7183.1|7177.1|7174.6|7168.6|1
1649387100000|2022-04-08 03:05:00|7175.1|7169.1|7173.6|7167.6|7176.6|7170.6|7173.1|7167.1|2
1649387400000|2022-04-08 03:10:00|7173.7|7167.7|7167.9|7161.9|7177.4|7171.4|7167.9|7161.9|10
1649387700000|2022-04-08 03:15:00|7168.4|7162.4|7175.2|7169.2|7175.7|7169.7|7167.7|7161.7|4
1649388000000|2022-04-08 03:20:00|7174.6|7168.6|7172.9|7166.9|7174.6|7168.6|7166.8|7160.8|27
1649388300000|2022-04-08 03:25:00|7172|7166|7167.2|7161.2|7172.9|7166.9|7166.2|7160.2|17
1649388600000|2022-04-08 03:30:00|7166.1|7160.1|7163.6|7157.6|7166.9|7160.9|7162.7|7156.7|18
1649388900000|2022-04-08 03:35:00|7165.4|7159.4|7167.2|7161.2|7167.9|7161.9|7165.4|7159.4|4
1649389200000|2022-04-08 03:40:00|7167.4|7161.4|7169.5|7163.5|7169.8|7163.8|7165.4|7159.4|6
1649389500000|2022-04-08 03:45:00|7169.8|7163.8|7177|7171|7177.2|7171.2|7168.8|7162.8|11
1649389800000|2022-04-08 03:50:00|7177.7|7171.7|7178.2|7172.2|7180.5|7174.5|7177.2|7171.2|14
1649390100000|2022-04-08 03:55:00|7178.3|7172.3|7183.3|7177.3|7184.6|7178.6|7178.3|7172.3|6
1649390400000|2022-04-08 04:00:00|7184.1|7178.1|7182.9|7176.9|7184.4|7178.4|7182.5|7176.5|1
1649390700000|2022-04-08 04:05:00|7182.2|7176.2|7183.5|7177.5|7183.9|7177.9|7182.2|7176.2|0
1649391000000|2022-04-08 04:10:00|7183.7|7177.7|7189.3|7183.3|7189.4|7183.4|7183.5|7177.5|11
1649391300000|2022-04-08 04:15:00|7186.9|7180.9|7189.6|7183.6|7189.6|7183.6|7186.1|7180.1|5
1649391600000|2022-04-08 04:20:00|7189.1|7183.1|7188.9|7182.9|7189.3|7183.3|7186.3|7180.3|3
1649391900000|2022-04-08 04:25:00|7189.3|7183.3|7193|7187|7193|7187|7189|7183|20
1649392200000|2022-04-08 04:30:00|7188.6|7182.6|7188.6|7182.6|7189.1|7183.1|7187.8|7181.8|8
1649392500000|2022-04-08 04:35:00|7191.7|7185.7|7190.6|7184.6|7191.7|7185.7|7190.3|7184.3|0
1649392800000|2022-04-08 04:40:00|7190.8|7184.8|7189.3|7183.3|7190.8|7184.8|7188.9|7182.9|0
1649393100000|2022-04-08 04:45:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.1|7184.1|1
1649393400000|2022-04-08 04:50:00|7190.4|7184.4|7189.3|7183.3|7190.6|7184.6|7188.8|7182.8|4
1649393700000|2022-04-08 04:55:00|7189.9|7183.9|7187.1|7181.1|7190.1|7184.1|7186.3|7180.3|1
1649394000000|2022-04-08 05:00:00|7186.6|7180.6|7184.5|7178.5|7187.3|7181.3|7184.4|7178.4|4
1649394300000|2022-04-08 05:05:00|7184.4|7178.4|7181.2|7175.2|7184.4|7178.4|7180.3|7174.3|0
1649394600000|2022-04-08 05:10:00|7180.9|7174.9|7183.2|7177.2|7183.4|7177.4|7180.9|7174.9|7
1649394900000|2022-04-08 05:15:00|7182.9|7176.9|7186.5|7180.5|7187.4|7181.4|7182.2|7176.2|6
1649395200000|2022-04-08 05:20:00|7186.3|7180.3|7191.2|7185.2|7195.6|7189.6|7186.3|7180.3|49
1649395500000|2022-04-08 05:25:00|7191.3|7185.3|7193.2|7187.2|7193.5|7187.5|7191.2|7185.2|1
1649395800000|2022-04-08 05:30:00|7192.3|7186.3|7194.5|7188.5|7201.4|7195.4|7191.5|7185.5|10
1649396100000|2022-04-08 05:35:00|7194.1|7188.1|7199.6|7193.6|7199.8|7193.8|7191.3|7185.3|6
1649396400000|2022-04-08 05:40:00|7198.5|7192.5|7205.7|7199.7|7209.4|7203.4|7198.1|7192.1|26
1649396700000|2022-04-08 05:45:00|7205.3|7199.3|7202.8|7196.8|7207.3|7201.3|7199.3|7193.3|10
1649397000000|2022-04-08 05:50:00|7202.6|7196.6|7204.8|7198.8|7206.3|7200.3|7200.5|7194.5|14
1649397300000|2022-04-08 05:55:00|7204.3|7198.3|7203.6|7197.6|7206.5|7200.5|7202.2|7196.2|11
1649397600000|2022-04-08 06:00:00|7203.5|7197.5|7204.1|7198.1|7207|7201|7201.4|7195.4|14
1649397900000|2022-04-08 06:05:00|7204.6|7198.6|7203.1|7197.1|7207|7201|7202.4|7196.4|8
1649398200000|2022-04-08 06:10:00|7203.4|7197.4|7208.9|7202.9|7210.9|7204.9|7203.1|7197.1|13
1649398500000|2022-04-08 06:15:00|7208.3|7202.3|7210.9|7204.9|7211.1|7205.1|7205.8|7199.8|21
1649398800000|2022-04-08 06:20:00|7210.6|7204.6|7210.5|7204.5|7213.1|7207.1|7208.4|7202.4|23
1649399100000|2022-04-08 06:25:00|7210.6|7204.6|7211.8|7205.8|7211.8|7205.8|7208.3|7202.3|1
1649399400000|2022-04-08 06:30:00|7212|7206|7214|7208|7215.3|7209.3|7210.8|7204.8|9
1649399700000|2022-04-08 06:35:00|7213.8|7207.8|7208.1|7202.1|7215.7|7209.7|7207.1|7201.1|3
1649400000000|2022-04-08 06:40:00|7208.4|7202.4|7210.4|7204.4|7211.7|7205.7|7207.7|7201.7|3
1649400300000|2022-04-08 06:45:00|7209.6|7203.6|7213.8|7207.8|7216|7210|7208.7|7202.7|10
1649400600000|2022-04-08 06:50:00|7213.3|7207.3|7215.1|7209.1|7215.5|7209.5|7208.5|7202.5|2
1649400900000|2022-04-08 06:55:00|7215|7209|7214.8|7208.8|7216.5|7210.5|7209.2|7203.2|11
1649401200000|2022-04-08 07:00:00|7215.2|7209.2|7205|7199|7216.7|7210.7|7205|7199|14
1649401500000|2022-04-08 07:05:00|7204.8|7198.8|7189.7|7183.7|7205|7199|7187.1|7181.1|14
1649401800000|2022-04-08 07:10:00|7189.9|7183.9|7193.1|7187.1|7200|7194|7189.7|7183.7|3
1649402100000|2022-04-08 07:15:00|7192.9|7186.9|7194.3|7188.3|7194.5|7188.5|7186.8|7180.8|11
1649402400000|2022-04-08 07:20:00|7195.6|7189.6|7196.2|7190.2|7198.2|7192.2|7189.7|7183.7|14
1649402700000|2022-04-08 07:25:00|7196|7190|7196.4|7190.4|7196.7|7190.7|7188.9|7182.9|17
1649403000000|2022-04-08 07:30:00|7196.2|7190.2|7195.9|7189.9|7196.4|7190.4|7188.8|7182.8|21
1649403300000|2022-04-08 07:35:00|7195.3|7189.3|7194.3|7188.3|7197.8|7191.8|7192.8|7186.8|15
1649403600000|2022-04-08 07:40:00|7193.4|7187.4|7196.3|7190.3|7199.8|7193.8|7192.3|7186.3|14
1649403900000|2022-04-08 07:45:00|7196.4|7190.4|7201.4|7195.4|7201.4|7195.4|7193.3|7187.3|9
1649404200000|2022-04-08 07:50:00|7201.3|7195.3|7199.8|7193.8|7201.4|7195.4|7197.3|7191.3|9
1649404500000|2022-04-08 07:55:00|7199.3|7193.3|7199.9|7193.9|7201.1|7195.1|7198.8|7192.8|56
1649404800000|2022-04-08 08:00:00|7199.7|7193.7|7199.4|7193.4|7200.5|7194.5|7198.2|7192.2|23
1649405100000|2022-04-08 08:05:00|7198.7|7192.7|7199.7|7193.7|7200.4|7194.4|7198.2|7192.2|17
1649405400000|2022-04-08 08:10:00|7199.2|7193.2|7199.2|7193.2|7200.4|7194.4|7198.2|7192.2|32
1649405700000|2022-04-08 08:15:00|7199.4|7193.4|7198.4|7192.4|7200.1|7194.1|7197.9|7191.9|20
1649406000000|2022-04-08 08:20:00|7199.1|7193.1|7208.9|7202.9|7209.9|7203.9|7199.1|7193.1|15
1649406300000|2022-04-08 08:25:00|7209.3|7203.3|7209.3|7203.3|7210.8|7204.8|7208.2|7202.2|30
1649406600000|2022-04-08 08:30:00|7208.8|7202.8|7209.8|7203.8|7211.8|7205.8|7208.6|7202.6|17
1649406900000|2022-04-08 08:35:00|7209.6|7203.6|7209.3|7203.3|7211|7205|7208.3|7202.3|18
1649407200000|2022-04-08 08:40:00|7208.8|7202.8|7192.5|7186.5|7208.8|7202.8|7191|7185|25
1649407500000|2022-04-08 08:45:00|7192.2|7186.2|7188.7|7182.7|7196.2|7190.2|7187.6|7181.6|54
1649407800000|2022-04-08 08:50:00|7189.1|7183.1|7192.2|7186.2|7198|7192|7186.2|7180.2|23
1649408100000|2022-04-08 08:55:00|7192.5|7186.5|7192.9|7186.9|7194.5|7188.5|7186|7180|12
1649408400000|2022-04-08 09:00:00|7192.5|7186.5|7180.7|7174.7|7194.1|7188.1|7180.1|7174.1|20
1649408700000|2022-04-08 09:05:00|7181.9|7175.9|7189.2|7183.2|7192.7|7186.7|7181.6|7175.6|25
1649409000000|2022-04-08 09:10:00|7188.9|7182.9|7189.2|7183.2|7195.2|7189.2|7187.2|7181.2|19
1649409300000|2022-04-08 09:15:00|7189|7183|7200.7|7194.7|7200.7|7194.7|7186.2|7180.2|34
1649409600000|2022-04-08 09:20:00|7201|7195|7195|7189|7201.2|7195.2|7193.5|7187.5|13
1649409900000|2022-04-08 09:25:00|7194.5|7188.5|7199.6|7193.6|7200.3|7194.3|7194.5|7188.5|21
1649410200000|2022-04-08 09:30:00|7199.5|7193.5|7200.3|7194.3|7201|7195|7198.3|7192.3|19
1649410500000|2022-04-08 09:35:00|7200.4|7194.4|7199.1|7193.1|7201.3|7195.3|7198|7192|26
1649410800000|2022-04-08 09:40:00|7198.6|7192.6|7212.8|7206.8|7212.8|7206.8|7198.6|7192.6|44
1649411100000|2022-04-08 09:45:00|7212.6|7206.6|7212.5|7206.5|7214.1|7208.1|7212.3|7206.3|16
1649411400000|2022-04-08 09:50:00|7213.3|7207.3|7212.5|7206.5|7214.3|7208.3|7212|7206|29
1649411700000|2022-04-08 09:55:00|7212.2|7206.2|7207.7|7201.7|7213|7207|7206.9|7200.9|25
1649412000000|2022-04-08 10:00:00|7208.1|7202.1|7198.8|7192.8|7208.6|7202.6|7198.8|7192.8|33
1649412300000|2022-04-08 10:05:00|7198.6|7192.6|7193|7187|7199.3|7193.3|7193|7187|54
1649412600000|2022-04-08 10:10:00|7193.5|7187.5|7194.1|7188.1|7198|7192|7193.1|7187.1|37
1649412900000|2022-04-08 10:15:00|7194|7188|7194|7188|7196.8|7190.8|7193|7187|32
1649413200000|2022-04-08 10:20:00|7193.3|7187.3|7188|7182|7193.5|7187.5|7186.3|7180.3|71
1649413500000|2022-04-08 10:25:00|7188.3|7182.3|7189.5|7183.5|7191.1|7185.1|7187.3|7181.3|30
1649413800000|2022-04-08 10:30:00|7189.3|7183.3|7193.1|7187.1|7193.5|7187.5|7189|7183|22
1649414100000|2022-04-08 10:35:00|7193.6|7187.6|7194.1|7188.1|7196.1|7190.1|7189.9|7183.9|30
1649414400000|2022-04-08 10:40:00|7193.6|7187.6|7194.6|7188.6|7199.1|7193.1|7193.6|7187.6|18
1649414700000|2022-04-08 10:45:00|7195.1|7189.1|7203.9|7197.9|7205.7|7199.7|7194.1|7188.1|52
1649415000000|2022-04-08 10:50:00|7203.7|7197.7|7205.9|7199.9|7210.5|7204.5|7202.4|7196.4|26
1649415300000|2022-04-08 10:55:00|7207.4|7201.4|7204.2|7198.2|7207.4|7201.4|7199.7|7193.7|18
1649415600000|2022-04-08 11:00:00|7203.7|7197.7|7200.2|7194.2|7204.3|7198.3|7198.2|7192.2|19
1649415900000|2022-04-08 11:05:00|7200|7194|7191.9|7185.9|7200.2|7194.2|7190.5|7184.5|23
1649416200000|2022-04-08 11:10:00|7191.7|7185.7|7197.2|7191.2|7198|7192|7188.2|7182.2|45
1649416500000|2022-04-08 11:15:00|7198.5|7192.5|7202|7196|7204.2|7198.2|7197.5|7191.5|20
1649416800000|2022-04-08 11:20:00|7201.9|7195.9|7202.5|7196.5|7203.7|7197.7|7196.5|7190.5|17
1649417100000|2022-04-08 11:25:00|7201.7|7195.7|7198.5|7192.5|7207|7201|7198.5|7192.5|24
1649417400000|2022-04-08 11:30:00|7198|7192|7197.5|7191.5|7201.5|7195.5|7196.9|7190.9|15
1649417700000|2022-04-08 11:35:00|7197.6|7191.6|7197.8|7191.8|7204.1|7198.1|7197.5|7191.5|17
1649418000000|2022-04-08 11:40:00|7198|7192|7199.1|7193.1|7200.6|7194.6|7197.1|7191.1|15
1649418300000|2022-04-08 11:45:00|7199.6|7193.6|7199.6|7193.6|7200.1|7194.1|7195.2|7189.2|16
1649418600000|2022-04-08 11:50:00|7199.2|7193.2|7204.4|7198.4|7205.7|7199.7|7198.2|7192.2|14
1649418900000|2022-04-08 11:55:00|7204|7198|7212.4|7206.4|7216.4|7210.4|7204|7198|27
1649419200000|2022-04-08 12:00:00|7212.5|7206.5|7217.1|7211.1|7220.8|7214.8|7210.3|7204.3|92
1649419500000|2022-04-08 12:05:00|7217.6|7211.6|7233.4|7227.4|7240.4|7234.4|7215.5|7209.5|165
1649419800000|2022-04-08 12:10:00|7233.3|7227.3|7235.5|7229.5|7238.7|7232.7|7223.4|7217.4|60
1649420100000|2022-04-08 12:15:00|7235|7229|7234.6|7228.6|7235.7|7229.7|7229.8|7223.8|23
1649420400000|2022-04-08 12:20:00|7233.8|7227.8|7232.8|7226.8|7237.6|7231.6|7232.3|7226.3|47
1649420700000|2022-04-08 12:25:00|7232.2|7226.2|7232.2|7226.2|7236|7230|7225.8|7219.8|213
1649421000000|2022-04-08 12:30:00|7232|7226|7238.1|7232.1|7241.4|7235.4|7229.2|7223.2|42
1649421300000|2022-04-08 12:35:00|7239.1|7233.1|7234.9|7228.9|7240.5|7234.5|7234.1|7228.1|30
1649421600000|2022-04-08 12:40:00|7235.9|7229.9|7233.8|7227.8|7251.1|7245.1|7233.8|7227.8|102
1649424600000|2022-04-08 13:30:00|7250.7|7244.7|7228.8|7222.8|7252.1|7246.1|7219.7|7213.7|799
1649424900000|2022-04-08 13:35:00|7230.8|7224.8|7228.2|7222.2|7241.2|7235.2|7224.2|7218.2|477
1649425200000|2022-04-08 13:40:00|7227.7|7221.7|7231.8|7225.8|7237.4|7231.4|7226.2|7220.2|396
1649425500000|2022-04-08 13:45:00|7231.9|7225.9|7244.6|7238.6|7247.1|7241.1|7230.7|7224.7|708
1649425800000|2022-04-08 13:50:00|7245.2|7239.2|7244|7238|7246.1|7240.1|7237.1|7231.1|407
1649426100000|2022-04-08 13:55:00|7243.9|7237.9|7251.3|7245.3|7263.2|7257.2|7243.4|7237.4|310
1649426400000|2022-04-08 14:00:00|7252|7246|7271|7265|7274|7268|7251.8|7245.8|516
1649426700000|2022-04-08 14:05:00|7271.5|7265.5|7279.6|7273.6|7283.2|7277.2|7266.5|7260.5|365
1649427000000|2022-04-08 14:10:00|7280.6|7274.6|7294.9|7288.9|7308.7|7302.7|7280.6|7274.6|482
1649427300000|2022-04-08 14:15:00|7295.4|7289.4|7272|7266|7295.9|7289.9|7267.1|7261.1|288
1649427600000|2022-04-08 14:20:00|7272.1|7266.1|7281.6|7275.6|7284.6|7278.6|7272.1|7266.1|197
1649427900000|2022-04-08 14:25:00|7282.6|7276.6|7282.4|7276.4|7291.6|7285.6|7280.6|7274.6|238
1649428200000|2022-04-08 14:30:00|7282.6|7276.6|7282|7276|7292.2|7286.2|7280.5|7274.5|266
1649428500000|2022-04-08 14:35:00|7281.8|7275.8|7289.3|7283.3|7290.7|7284.7|7280.5|7274.5|147
1649428800000|2022-04-08 14:40:00|7289.5|7283.5|7287.9|7281.9|7291.2|7285.2|7284.9|7278.9|134
1649429100000|2022-04-08 14:45:00|7287.7|7281.7|7281.2|7275.2|7292.4|7286.4|7281.2|7275.2|232
1649429400000|2022-04-08 14:50:00|7281.6|7275.6|7263.5|7257.5|7283.6|7277.6|7255.9|7249.9|339
1649429700000|2022-04-08 14:55:00|7264.5|7258.5|7284|7278|7287.4|7281.4|7261.6|7255.6|455
1649430000000|2022-04-08 15:00:00|7283.4|7277.4|7285.5|7279.5|7290.1|7284.1|7281|7275|289
1649430300000|2022-04-08 15:05:00|7285.3|7279.3|7272.6|7266.6|7287.7|7281.7|7268.6|7262.6|485
1649430600000|2022-04-08 15:10:00|7272.1|7266.1|7288.5|7282.5|7289.2|7283.2|7267.2|7261.2|245
1649430900000|2022-04-08 15:15:00|7288.2|7282.2|7285|7279|7288.5|7282.5|7280.2|7274.2|287
1649431200000|2022-04-08 15:20:00|7285.7|7279.7|7283.9|7277.9|7289.7|7283.7|7282.8|7276.8|214
1649431500000|2022-04-08 15:25:00|7284.9|7278.9|7307.3|7301.3|7309.7|7303.7|7284|7278|414
1649431800000|2022-04-08 15:30:00|7307.7|7301.7|7313.6|7307.6|7321.1|7315.1|7305.4|7299.4|492
1649432100000|2022-04-08 15:35:00|7314|7308|7301.7|7295.7|7318.6|7312.6|7300.6|7294.6|378
1649432400000|2022-04-08 15:40:00|7302.1|7296.1|7289.8|7283.8|7307.3|7301.3|7286.5|7280.5|424
1649432700000|2022-04-08 15:45:00|7290|7284|7295.3|7289.3|7299.7|7293.7|7289.8|7283.8|291
1649433000000|2022-04-08 15:50:00|7296.3|7290.3|7288.6|7282.6|7301.1|7295.1|7288.6|7282.6|173
1649433300000|2022-04-08 15:55:00|7288.9|7282.9|7281|7275|7289.3|7283.3|7271.9|7265.9|327
1649433600000|2022-04-08 16:00:00|7281.1|7275.1|7284.7|7278.7|7301.8|7294.1|7245.2|7238.3|558
1649433900000|2022-04-08 16:05:00|7283.7|7277.7|7348.1|7342.1|7348.1|7342.1|7283.3|7277.3|606
1649434200000|2022-04-08 16:10:00|7346.1|7340.1|7331.9|7325.9|7346.1|7340.1|7322.7|7316.7|678
1649434500000|2022-04-08 16:15:00|7331.5|7325.5|7363.7|7357.7|7370|7364|7326.9|7320.9|531
1649434800000|2022-04-08 16:20:00|7363.6|7357.6|7354.9|7348.9|7374.7|7368.7|7348.3|7342.3|636
1649435100000|2022-04-08 16:25:00|7354.8|7348.8|7351.8|7345.8|7356.3|7350.3|7342.6|7336.6|697
1649435400000|2022-04-08 16:30:00|7350.6|7344.6|7370.3|7364.3|7374.1|7368.1|7349.6|7343.6|362
1649435700000|2022-04-08 16:35:00|7370.4|7364.4|7365.6|7359.6|7378.1|7372.1|7365.5|7359.5|385
1649436000000|2022-04-08 16:40:00|7366|7360|7369.6|7363.6|7369.8|7363.8|7359.6|7353.6|249
1649436300000|2022-04-08 16:45:00|7370|7364|7400.7|7394.7|7401.7|7395.7|7366.4|7360.4|405
1649436600000|2022-04-08 16:50:00|7400.8|7394.8|7400.5|7394.5|7422.9|7416.9|7393.7|7387.7|462
1649436900000|2022-04-08 16:55:00|7400.6|7394.6|7395.7|7389.7|7417.5|7411.5|7390.8|7384.8|349
1649437200000|2022-04-08 17:00:00|7395.8|7389.8|7393.9|7387.9|7408.7|7402.7|7391.4|7385.4|222
1649437500000|2022-04-08 17:05:00|7393.5|7387.5|7376.6|7370.6|7393.6|7387.6|7376.6|7370.6|241
1649437800000|2022-04-08 17:10:00|7377.1|7371.1|7377.9|7371.9|7387.2|7381.2|7375|7369|352
1649438100000|2022-04-08 17:15:00|7377.7|7371.7|7376.9|7370.9|7385.9|7379.9|7376.9|7370.9|247
1649438400000|2022-04-08 17:20:00|7377.4|7371.4|7376.9|7370.9|7379.1|7373.1|7373.2|7367.2|174
1649438700000|2022-04-08 17:25:00|7377.4|7371.4|7375|7369|7381.5|7375.5|7374.3|7368.3|221
1649439000000|2022-04-08 17:30:00|7374.5|7368.5|7367.5|7361.5|7375.7|7369.7|7363.8|7357.8|189
1649439300000|2022-04-08 17:35:00|7368|7362|7385.1|7379.1|7386.4|7380.4|7367.1|7361.1|336
1649439600000|2022-04-08 17:40:00|7385.4|7379.4|7382.2|7376.2|7387.6|7381.6|7378.5|7372.5|190
1649439900000|2022-04-08 17:45:00|7382.8|7376.8|7373.5|7367.5|7383.8|7377.8|7372.2|7366.2|252
1649440200000|2022-04-08 17:50:00|7374.5|7368.5|7380.4|7374.4|7382.2|7376.2|7373.8|7367.8|265
1649440500000|2022-04-08 17:55:00|7379.9|7373.9|7383.2|7377.2|7401|7395|7379.9|7373.9|446
1649440800000|2022-04-08 18:00:00|7384.2|7378.2|7394.7|7388.7|7395.4|7389.4|7381.7|7375.7|430
1649441100000|2022-04-08 18:05:00|7394.6|7388.6|7397.6|7391.6|7401.6|7395.6|7393.6|7387.6|637
1649441400000|2022-04-08 18:10:00|7398.4|7392.4|7398.3|7392.3|7401.6|7395.6|7391.6|7385.6|2319
1649441700000|2022-04-08 18:15:00|7398.5|7392.5|7401.2|7391.2|7404.1|7398.1|7389.8|7383.8|912
1649030400000|2022-04-04 00:00:00|7016|7010|7024.7|7018.7|7027|7021|7011.9|7004.8|105
1649030700000|2022-04-04 00:05:00|7025|7019|7027.1|7021.1|7035.8|7029.8|7023.5|7017.5|58
1649031000000|2022-04-04 00:10:00|7027.4|7021.4|7023.8|7017.8|7035.8|7029.8|7022.1|7016.1|38
1649031300000|2022-04-04 00:15:00|7024|7018|7027.2|7021.2|7035.5|7029.5|7024|7018|31
1649031600000|2022-04-04 00:20:00|7027.5|7021.5|7030.2|7024.2|7034.7|7028.7|7026.7|7020.7|20
1649031900000|2022-04-04 00:25:00|7029.7|7023.7|7026.2|7020.2|7032.2|7026.2|7025.5|7019.5|4
1649032200000|2022-04-04 00:30:00|7026.5|7020.5|7025.4|7019.4|7027.2|7021.2|7024|7018|6
1649032500000|2022-04-04 00:35:00|7025.5|7019.5|7019.7|7013.7|7025.9|7019.9|7018.8|7012.8|11
1649032800000|2022-04-04 00:40:00|7019.8|7013.8|7019.2|7013.2|7022|7016|7016.3|7010.3|10
1649033100000|2022-04-04 00:45:00|7022.8|7016.8|7021.8|7015.8|7024.8|7018.8|7015.3|7009.3|13
1649033400000|2022-04-04 00:50:00|7022|7016|7020.4|7014.4|7024.8|7018.8|7020.4|7014.4|2
1649033700000|2022-04-04 00:55:00|7020.2|7014.2|7024.5|7018.5|7025.8|7019.8|7020.2|7014.2|3
1649034000000|2022-04-04 01:00:00|7024.3|7018.3|7024.1|7018.1|7025.5|7019.5|7023.6|7017.6|10
1649034300000|2022-04-04 01:05:00|7022.5|7016.5|7005.8|6999.8|7022.5|7016.5|7000.2|6994.2|54
1649034600000|2022-04-04 01:10:00|7006.1|7000.1|7004.6|6998.6|7008.1|7002.1|7001.5|6995.5|11
1649034900000|2022-04-04 01:15:00|7004.5|6998.5|6998.8|6992.8|7004.5|6998.5|6993.5|6987.5|20
1649035200000|2022-04-04 01:20:00|6999|6993|6998.3|6992.3|6999|6993|6995.5|6989.5|7
1649035500000|2022-04-04 01:25:00|6999.1|6993.1|6996.2|6990.2|6999.1|6993.1|6994.3|6988.3|17
1649035800000|2022-04-04 01:30:00|6994.3|6988.3|7006.8|7000.8|7007.3|7001.3|6993.8|6987.8|26
1649036100000|2022-04-04 01:35:00|7006.7|7000.7|7003.8|6997.8|7020.5|7014.5|7002.6|6996.6|33
1649036400000|2022-04-04 01:40:00|7004|6998|7011.5|7005.5|7012.9|7006.9|7004|6998|7
1649036700000|2022-04-04 01:45:00|7013.2|7007.2|7011.5|7005.5|7014|7008|7010.2|7004.2|5
1649037000000|2022-04-04 01:50:00|7011.2|7005.2|7014.7|7008.7|7018|7012|7010.5|7004.5|6
1649037300000|2022-04-04 01:55:00|7014.5|7008.5|7016.4|7010.4|7017.6|7011.6|7010|7004|28
1649037600000|2022-04-04 02:00:00|7016.6|7010.6|7018.1|7012.1|7021.5|7015.5|7015.3|7009.3|16
1649037900000|2022-04-04 02:05:00|7017.5|7011.5|7017.2|7011.2|7020.7|7014.7|7015.8|7009.8|29
1649038200000|2022-04-04 02:10:00|7018.6|7012.6|7023.7|7017.7|7031.9|7025.9|7017.9|7011.9|45
1649038500000|2022-04-04 02:15:00|7025.5|7019.5|7025.3|7019.3|7028.8|7022.8|7021.6|7015.6|19
1649038800000|2022-04-04 02:20:00|7024.7|7018.7|7029.1|7023.1|7030.9|7024.9|7024.7|7018.7|12
1649039100000|2022-04-04 02:25:00|7029.2|7023.2|7028.9|7022.9|7032.4|7026.4|7027.1|7021.1|16
1649039400000|2022-04-04 02:30:00|7029.4|7023.4|7024.4|7018.4|7030.2|7024.2|7023|7017|33
1649039700000|2022-04-04 02:35:00|7024.2|7018.2|7021.2|7015.2|7024.9|7018.9|7021.2|7015.2|5
1649040000000|2022-04-04 02:40:00|7021.5|7015.5|7013.9|7007.9|7021.5|7015.5|7010.2|7004.2|18
1649040300000|2022-04-04 02:45:00|7014.2|7008.2|7012.7|7006.7|7017.2|7011.2|7012.3|7006.3|14
1649040600000|2022-04-04 02:50:00|7012.5|7006.5|7012.7|7006.7|7013.2|7007.2|7008.3|7002.3|12
1649040900000|2022-04-04 02:55:00|7012.5|7006.5|7014.4|7008.4|7018.1|7012.1|7011.8|7005.8|4
1649041200000|2022-04-04 03:00:00|7014.7|7008.7|7023.2|7017.2|7023.5|7017.5|7010.9|7004.9|12
1649041500000|2022-04-04 03:05:00|7023|7017|7021.1|7015.1|7023.3|7017.3|7019.8|7013.8|6
1649041800000|2022-04-04 03:10:00|7021.3|7015.3|7025.2|7019.2|7026.5|7020.5|7014.6|7008.6|11
1649042100000|2022-04-04 03:15:00|7025.8|7019.8|7036|7030|7037.5|7031.5|7024.8|7018.8|42
1649042400000|2022-04-04 03:20:00|7035.8|7029.8|7031.9|7025.9|7036|7030|7031.9|7025.9|11
1649042700000|2022-04-04 03:25:00|7031.4|7025.4|7034.3|7028.3|7038.1|7032.1|7029.9|7023.9|31
1649043000000|2022-04-04 03:30:00|7033.1|7027.1|7026.9|7020.9|7033.6|7027.6|7025.1|7019.1|21
1649043300000|2022-04-04 03:35:00|7027.6|7021.6|7033.2|7027.2|7033.9|7027.9|7026.6|7020.6|9
1649043600000|2022-04-04 03:40:00|7032.6|7026.6|7029.2|7023.2|7033.1|7027.1|7028.5|7022.5|8
1649043900000|2022-04-04 03:45:00|7029|7023|7030.5|7024.5|7032.5|7026.5|7028.5|7022.5|11
1649044200000|2022-04-04 03:50:00|7030.4|7024.4|7029.2|7023.2|7030.7|7024.7|7028.5|7022.5|10
1649044500000|2022-04-04 03:55:00|7029.7|7023.7|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|2
1649044800000|2022-04-04 04:00:00|7029.7|7023.7|7028.5|7022.5|7033.2|7027.2|7028.5|7022.5|4
1649045100000|2022-04-04 04:05:00|7028.8|7022.8|7029.9|7023.9|7033.2|7027.2|7028.5|7022.5|6
1649045400000|2022-04-04 04:10:00|7029.2|7023.2|7031|7025|7033.5|7027.5|7028.9|7022.9|0
1649045700000|2022-04-04 04:15:00|7032.2|7026.2|7033.8|7027.8|7033.9|7027.9|7032.2|7026.2|2
1649046000000|2022-04-04 04:20:00|7032.5|7026.5|7029.7|7023.7|7032.5|7026.5|7029|7023|1
1649046300000|2022-04-04 04:25:00|7029.3|7023.3|7032.1|7026.1|7033.2|7027.2|7028.2|7022.2|7
1649046600000|2022-04-04 04:30:00|7031.6|7025.6|7024.8|7018.8|7031.6|7025.6|7023.5|7017.5|9
1649046900000|2022-04-04 04:35:00|7025.8|7019.8|7027.4|7021.4|7027.4|7021.4|7022.4|7016.4|16
1649047200000|2022-04-04 04:40:00|7028.4|7022.4|7027.8|7021.8|7030.6|7024.6|7027.2|7021.2|11
1649047500000|2022-04-04 04:45:00|7028.3|7022.3|7034.8|7028.8|7036.3|7030.3|7028.3|7022.3|10
1649047800000|2022-04-04 04:50:00|7035.5|7029.5|7037.3|7031.3|7037.6|7031.6|7035.5|7029.5|10
1649048100000|2022-04-04 04:55:00|7037.6|7031.6|7034.5|7028.5|7038.3|7032.3|7033.6|7027.6|18
1649048400000|2022-04-04 05:00:00|7035.5|7029.5|7035.4|7029.4|7038.1|7032.1|7033.4|7027.4|22
1649048700000|2022-04-04 05:05:00|7035.8|7029.8|7030.9|7024.9|7037.6|7031.6|7030.4|7024.4|17
1649049000000|2022-04-04 05:10:00|7030.6|7024.6|7035.9|7029.9|7035.9|7029.9|7030.6|7024.6|6
1649049300000|2022-04-04 05:15:00|7035.7|7029.7|7032.7|7026.7|7038.9|7032.9|7032.7|7026.7|22
1649049600000|2022-04-04 05:20:00|7033.4|7027.4|7036.9|7030.9|7036.9|7030.9|7033|7027|13
1649049900000|2022-04-04 05:25:00|7037.1|7031.1|7035|7029|7037.3|7031.3|7034.9|7028.9|12
1649050200000|2022-04-04 05:30:00|7034.7|7028.7|7035.2|7029.2|7039.2|7033.2|7031.5|7025.5|13
1649050500000|2022-04-04 05:35:00|7035.4|7029.4|7037.7|7031.7|7039|7033|7035.4|7029.4|12
1649050800000|2022-04-04 05:40:00|7039.2|7033.2|7048.2|7042.2|7053.6|7047.6|7038.2|7032.2|97
1649051100000|2022-04-04 05:45:00|7048.7|7042.7|7048.7|7042.7|7050.9|7044.9|7045.2|7039.2|18
1649051400000|2022-04-04 05:50:00|7049.2|7043.2|7040.8|7034.8|7050.5|7044.5|7040.8|7034.8|18
1649051700000|2022-04-04 05:55:00|7040.5|7034.5|7046|7040|7046|7040|7040.5|7034.5|8
1649052000000|2022-04-04 06:00:00|7046.3|7040.3|7069.1|7063.1|7069.9|7063.9|7044.8|7038.8|49
1649052300000|2022-04-04 06:05:00|7069.4|7063.4|7071|7065|7074.4|7068.4|7063|7057|39
1649052600000|2022-04-04 06:10:00|7073.5|7067.5|7076.2|7070.2|7081.2|7075.2|7072|7066|42
1649052900000|2022-04-04 06:15:00|7076.4|7070.4|7071.8|7065.8|7077.2|7071.2|7070|7064|12
1649053200000|2022-04-04 06:20:00|7072.2|7066.2|7072.8|7066.8|7072.8|7066.8|7068|7062|13
1649053500000|2022-04-04 06:25:00|7072.2|7066.2|7068|7062|7072.8|7066.8|7066.5|7060.5|11
1649053800000|2022-04-04 06:30:00|7068.7|7062.7|7064.3|7058.3|7072.3|7066.3|7062.8|7056.8|17
1649054100000|2022-04-04 06:35:00|7064.6|7058.6|7055.8|7049.8|7066.3|7060.3|7055.1|7049.1|26
1649054400000|2022-04-04 06:40:00|7056.5|7050.5|7056.3|7050.3|7062.3|7056.3|7054.5|7048.5|16
1649054700000|2022-04-04 06:45:00|7056.5|7050.5|7051.8|7045.8|7056.7|7050.7|7050.9|7044.9|16
1649055000000|2022-04-04 06:50:00|7052|7046|7069|7063|7079.7|7073.7|7052|7046|75
1649055300000|2022-04-04 06:55:00|7069.2|7063.2|7074.4|7068.4|7077.5|7071.5|7069|7063|24
1649055600000|2022-04-04 07:00:00|7074.7|7068.7|7081.1|7075.1|7087.6|7081.6|7074.7|7068.7|70
1649055900000|2022-04-04 07:05:00|7081.7|7075.7|7073.6|7067.6|7085.3|7079.3|7071|7065|25
1649056200000|2022-04-04 07:10:00|7073.8|7067.8|7068.6|7062.6|7075.6|7069.6|7066.6|7060.6|11
1649056500000|2022-04-04 07:15:00|7068.3|7062.3|7069|7063|7074|7068|7067|7061|7
1649056800000|2022-04-04 07:20:00|7068.9|7062.9|7058.3|7052.3|7069|7063|7057.5|7051.5|16
1649057100000|2022-04-04 07:25:00|7058.1|7052.1|7058.6|7052.6|7058.6|7052.6|7052.4|7046.4|12
1649057400000|2022-04-04 07:30:00|7058.9|7052.9|7066.5|7060.5|7072|7066|7058.9|7052.9|14
1649057700000|2022-04-04 07:35:00|7063|7057|7055.3|7049.3|7063|7057|7055.3|7049.3|20
1649058000000|2022-04-04 07:40:00|7055.6|7049.6|7053.2|7047.2|7057.3|7051.3|7047.5|7041.5|20
1649058300000|2022-04-04 07:45:00|7052.8|7046.8|7046.7|7040.7|7054.5|7048.5|7043.3|7037.3|29
1649058600000|2022-04-04 07:50:00|7047.3|7041.3|7041.5|7035.5|7049.8|7043.8|7041|7035|10
1649058900000|2022-04-04 07:55:00|7041.6|7035.6|7023.5|7017.5|7043.5|7037.5|7023.5|7017.5|42
1649059200000|2022-04-04 08:00:00|7023.8|7017.8|7022.4|7016.4|7036.8|7030.8|7019.5|7013.5|47
1649059500000|2022-04-04 08:05:00|7023.3|7017.3|7021.8|7015.8|7029.9|7023.9|7020.3|7014.3|19
1649059800000|2022-04-04 08:10:00|7024.6|7018.6|7029.4|7023.4|7035.7|7029.7|7017.8|7011.8|39
1649060100000|2022-04-04 08:15:00|7029.1|7023.1|7033.9|7027.9|7033.9|7027.9|7025|7019|13
1649060400000|2022-04-04 08:20:00|7033|7027|7030.3|7024.3|7033.4|7027.4|7028.6|7022.6|28
1649060700000|2022-04-04 08:25:00|7030.1|7024.1|7030.7|7024.7|7032.2|7026.2|7027.3|7021.3|51
1649061000000|2022-04-04 08:30:00|7031.2|7025.2|7038.6|7032.6|7040.3|7034.3|7030.2|7024.2|52
1649061300000|2022-04-04 08:35:00|7038.9|7032.9|7038.6|7032.6|7040.5|7034.5|7037.4|7031.4|53
1649061600000|2022-04-04 08:40:00|7039.1|7033.1|7038|7032|7040.8|7034.8|7037.2|7031.2|62
1649061900000|2022-04-04 08:45:00|7037.5|7031.5|7047.1|7041.1|7047.7|7041.7|7037.5|7031.5|27
1649062200000|2022-04-04 08:50:00|7046.4|7040.4|7041.1|7035.1|7046.4|7040.4|7040.6|7034.6|82
1649062500000|2022-04-04 08:55:00|7040.6|7034.6|7042.2|7036.2|7047.6|7041.6|7040.6|7034.6|90
1649062800000|2022-04-04 09:00:00|7041.7|7035.7|7048.7|7042.7|7048.8|7042.8|7041.7|7035.7|28
1649063100000|2022-04-04 09:05:00|7048.3|7042.3|7042.1|7036.1|7049.8|7043.8|7037.6|7031.6|20
1649063400000|2022-04-04 09:10:00|7041.8|7035.8|7020.7|7014.7|7043.3|7037.3|7020.2|7014.2|19
1649063700000|2022-04-04 09:15:00|7021.7|7015.7|7028.5|7022.5|7029|7023|7019.3|7013.3|29
1649064000000|2022-04-04 09:20:00|7028.7|7022.7|7019.8|7013.8|7029.2|7023.2|7019.7|7013.7|23
1649064300000|2022-04-04 09:25:00|7020.5|7014.5|7004.7|6998.7|7022.7|7016.7|7004.1|6998.1|28
1649064600000|2022-04-04 09:30:00|7004|6998|7012.2|7006.2|7016.3|7010.3|7004|6998|31
1649064900000|2022-04-04 09:35:00|7012.4|7006.4|7011.1|7005.1|7016.1|7010.1|7009.4|7003.4|20
1649065200000|2022-04-04 09:40:00|7010.6|7004.6|7007.8|7001.8|7013.9|7007.9|7004.7|6998.7|22
1649065500000|2022-04-04 09:45:00|7007.7|7001.7|6993.1|6987.1|7007.7|7001.7|6988.3|6982.3|62
1649065800000|2022-04-04 09:50:00|6992.9|6986.9|6999.7|6993.7|7006.5|7000.5|6991.5|6985.5|59
1649066100000|2022-04-04 09:55:00|6999.5|6993.5|6996.4|6990.4|7001.1|6995.1|6992.1|6986.1|23
1649066400000|2022-04-04 10:00:00|6997.9|6991.9|7000.3|6994.3|7003|6997|6994.5|6988.5|21
1649066700000|2022-04-04 10:05:00|7000.1|6994.1|6995.5|6989.5|7001.4|6995.4|6994.4|6988.4|9
1649067000000|2022-04-04 10:10:00|6995.7|6989.7|7000.5|6994.5|7002.2|6996.2|6995|6989|11
1649067300000|2022-04-04 10:15:00|7000.8|6994.8|7004.2|6998.2|7006.2|7000.2|6998.7|6992.7|10
1649067600000|2022-04-04 10:20:00|7003.7|6997.7|7001.9|6995.9|7005|6999|7000|6994|13
1649067900000|2022-04-04 10:25:00|7001.7|6995.7|7000|6994|7003.7|6997.7|6997.4|6991.4|17
1649068200000|2022-04-04 10:30:00|7000.3|6994.3|7006.6|7000.6|7006.8|7000.8|6995.5|6989.5|9
1649068500000|2022-04-04 10:35:00|7008.2|7002.2|7009.5|7003.5|7014|7008|7006.1|7000.1|39
1649068800000|2022-04-04 10:40:00|7009.9|7003.9|7006.2|7000.2|7012.2|7006.2|7003.5|6997.5|34
1649069100000|2022-04-04 10:45:00|7006.4|7000.4|7005|6999|7006.9|7000.9|7004|6998|4
1649069400000|2022-04-04 10:50:00|7004.5|6998.5|7005.2|6999.2|7006.9|7000.9|7003.2|6997.2|15
1649069700000|2022-04-04 10:55:00|7004.7|6998.7|7011.9|7005.9|7014.3|7008.3|7003.5|6997.5|17
1649070000000|2022-04-04 11:00:00|7011.7|7005.7|7008.4|7002.4|7013.9|7007.9|7007.9|7001.9|6
1649070300000|2022-04-04 11:05:00|7008|7002|7012.9|7006.9|7014.3|7008.3|7008|7002|26
1649070600000|2022-04-04 11:10:00|7012.7|7006.7|7013.2|7007.2|7014.6|7008.6|7011.6|7005.6|18
1649070900000|2022-04-04 11:15:00|7013.5|7007.5|7010.1|7004.1|7016.8|7010.8|7006|7000|48
1649071200000|2022-04-04 11:20:00|7010|7004|7007.5|7001.5|7011.8|7005.8|7004.5|6998.5|31
1649071500000|2022-04-04 11:25:00|7007.8|7001.8|7006.8|7000.8|7010.8|7004.8|7006.8|7000.8|8
1649071800000|2022-04-04 11:30:00|7006.3|7000.3|7003.4|6997.4|7009.9|7003.9|7002.4|6996.4|29
1649072100000|2022-04-04 11:35:00|7002.9|6996.9|7009.6|7003.6|7014.2|7008.2|7001.4|6995.4|25
1649072400000|2022-04-04 11:40:00|7009.2|7003.2|7010|7004|7011|7005|7005.9|6999.9|28
1649072700000|2022-04-04 11:45:00|7010.2|7004.2|7013.3|7007.3|7016.1|7010.1|7008.3|7002.3|39
1649073000000|2022-04-04 11:50:00|7013|7007|7015.6|7009.6|7018.9|7012.9|7011.4|7005.4|19
1649073300000|2022-04-04 11:55:00|7014.9|7008.9|7016.9|7010.9|7017.4|7011.4|7012.1|7006.1|28
1649073600000|2022-04-04 12:00:00|7017.1|7011.1|7025.2|7019.2|7030.2|7024.2|7017.1|7011.1|42
1649073900000|2022-04-04 12:05:00|7025.5|7019.5|7026.2|7020.2|7032.8|7026.8|7024.4|7018.4|47
1649074200000|2022-04-04 12:10:00|7027.9|7021.9|7024.5|7018.5|7033.2|7027.2|7023.1|7017.1|20
1649074500000|2022-04-04 12:15:00|7024.1|7018.1|7026.4|7020.4|7031.4|7025.4|7024.1|7018.1|24
1649074800000|2022-04-04 12:20:00|7026.6|7020.6|7026.3|7020.3|7027.9|7021.9|7019.8|7013.8|16
1649075100000|2022-04-04 12:25:00|7026.4|7020.4|7043.9|7037.9|7044.6|7038.6|7024.6|7018.6|52
1649075400000|2022-04-04 12:30:00|7043.4|7037.4|7047.2|7041.2|7048.9|7042.9|7041.8|7035.8|65
1649075700000|2022-04-04 12:35:00|7047|7041|7041.4|7035.4|7048|7042|7037.2|7031.2|117
1649076000000|2022-04-04 12:40:00|7040.9|7034.9|7037.7|7031.7|7050.6|7044.6|7034.5|7028.5|124
1649079000000|2022-04-04 13:30:00|7059.8|7053.8|7043.5|7037.5|7083.7|7077.7|7040.7|7034.7|1014
1649079300000|2022-04-04 13:35:00|7043.3|7037.3|7096.6|7090.6|7105.2|7099.2|7038.4|7032.4|661
1649079600000|2022-04-04 13:40:00|7096.8|7090.8|7077.9|7071.9|7120.8|7114.8|7075.5|7069.5|468
1649079900000|2022-04-04 13:45:00|7078.9|7072.9|7092.5|7086.5|7092.5|7086.5|7075.7|7069.7|268
1649080200000|2022-04-04 13:50:00|7091.5|7085.5|7072.8|7066.8|7094.5|7088.5|7059.8|7053.8|250
1649080500000|2022-04-04 13:55:00|7072.5|7066.5|7070.8|7064.8|7081.7|7075.7|7066.5|7060.5|197
1649080800000|2022-04-04 14:00:00|7071.4|7065.4|7093.6|7087.6|7093.8|7087.8|7071.4|7065.4|269
1649081100000|2022-04-04 14:05:00|7093.1|7087.1|7080.6|7074.6|7095.3|7089.3|7074.9|7068.9|277
1649081400000|2022-04-04 14:10:00|7081.1|7075.1|7082.6|7076.6|7090.3|7084.3|7078.4|7072.4|211
1649081700000|2022-04-04 14:15:00|7082.4|7076.4|7084|7078|7088.4|7082.4|7081.9|7075.9|180
1649082000000|2022-04-04 14:20:00|7083.7|7077.7|7079.3|7073.3|7088.5|7082.5|7070.1|7064.1|289
1649082300000|2022-04-04 14:25:00|7079.1|7073.1|7087|7081|7092|7086|7065.6|7059.6|295
1649082600000|2022-04-04 14:30:00|7086.5|7080.5|7072.6|7066.6|7091.5|7085.5|7068.3|7062.3|182
1649082900000|2022-04-04 14:35:00|7072.4|7066.4|7084.5|7078.5|7085|7079|7069.8|7063.8|184
1649083200000|2022-04-04 14:40:00|7084.3|7078.3|7089.2|7083.2|7091.5|7085.5|7082.8|7076.8|99
1649083500000|2022-04-04 14:45:00|7088.9|7082.9|7085.6|7079.6|7090.4|7084.4|7080.9|7074.9|178
1649083800000|2022-04-04 14:50:00|7086.1|7080.1|7096.6|7090.6|7097.7|7091.7|7083.8|7077.8|207
1649084100000|2022-04-04 14:55:00|7096.5|7090.5|7086.8|7080.8|7097.9|7091.9|7084.3|7078.3|144
1649084400000|2022-04-04 15:00:00|7087.3|7081.3|7080.5|7074.5|7092|7086|7078|7072|120
1649084700000|2022-04-04 15:05:00|7081.7|7075.7|7070.4|7064.4|7086.6|7080.6|7069.1|7063.1|187
1649085000000|2022-04-04 15:10:00|7070.7|7064.7|7075.1|7069.1|7081.4|7075.4|7070.2|7064.2|135
1649085300000|2022-04-04 15:15:00|7076.1|7070.1|7088.2|7082.2|7090.7|7084.7|7076.1|7070.1|145
1649085600000|2022-04-04 15:20:00|7088.1|7082.1|7098.7|7092.7|7100.7|7094.7|7085.2|7079.2|123
1649085900000|2022-04-04 15:25:00|7099.1|7093.1|7098.6|7092.6|7104.2|7098.2|7097.4|7091.4|242
1649086200000|2022-04-04 15:30:00|7098.7|7092.7|7100|7094|7100.3|7094.3|7089.6|7083.6|334
1649086500000|2022-04-04 15:35:00|7099.7|7093.7|7080|7074|7100.5|7094.5|7077.7|7071.7|315
1649086800000|2022-04-04 15:40:00|7080.5|7074.5|7078.2|7072.2|7083.7|7077.7|7073.7|7067.7|123
1649087100000|2022-04-04 15:45:00|7077.9|7071.9|7076.4|7070.4|7081.2|7075.2|7069|7063|182
1649087400000|2022-04-04 15:50:00|7076.7|7070.7|7083.1|7077.1|7083.1|7077.1|7072.2|7066.2|107
1649087700000|2022-04-04 15:55:00|7084.3|7078.3|7093.9|7087.9|7093.9|7087.9|7081.5|7075.5|110
1649088000000|2022-04-04 16:00:00|7093.5|7087.5|7087|7081|7097.4|7091.4|7086.9|7080.9|146
1649088300000|2022-04-04 16:05:00|7086.9|7080.9|7083.6|7077.6|7088.5|7082.5|7082.1|7076.1|107
1649088600000|2022-04-04 16:10:00|7083.3|7077.3|7081.9|7075.9|7087.6|7081.6|7078.7|7072.7|229
1649088900000|2022-04-04 16:15:00|7080.9|7074.9|7089.3|7083.3|7094|7088|7077.9|7071.9|192
1649089200000|2022-04-04 16:20:00|7089.2|7083.2|7083.1|7077.1|7089.2|7083.2|7079|7073|117
1649089500000|2022-04-04 16:25:00|7081.6|7075.6|7082.8|7076.8|7085.8|7079.8|7074.8|7068.8|161
1649089800000|2022-04-04 16:30:00|7083.2|7077.2|7083.6|7077.6|7086|7080|7075.5|7069.5|161
1649090100000|2022-04-04 16:35:00|7083.1|7077.1|7080.9|7074.9|7083.4|7077.4|7074.4|7068.4|114
1649090400000|2022-04-04 16:40:00|7080.8|7074.8|7077.5|7071.5|7086.9|7080.9|7077.3|7071.3|307
1649090700000|2022-04-04 16:45:00|7077.6|7071.6|7079.4|7073.4|7088.1|7082.1|7076.9|7070.9|171
1649091000000|2022-04-04 16:50:00|7078.7|7072.7|7076.7|7070.7|7079.4|7073.4|7072.2|7066.2|211
1649091300000|2022-04-04 16:55:00|7076.3|7070.3|7087.8|7081.8|7089|7083|7073.8|7067.8|160
1649091600000|2022-04-04 17:00:00|7087.5|7081.5|7087.1|7081.1|7095|7089|7082.1|7076.1|173
1649091900000|2022-04-04 17:05:00|7087.6|7081.6|7087.6|7081.6|7091.1|7085.1|7083.3|7077.3|223
1649092200000|2022-04-04 17:10:00|7087.8|7081.8|7092.8|7086.8|7093.1|7087.1|7087.6|7081.6|144
1649092500000|2022-04-04 17:15:00|7092.6|7086.6|7097.2|7091.2|7099.9|7093.9|7090.5|7084.5|183
1649092800000|2022-04-04 17:20:00|7098.2|7092.2|7096.1|7090.1|7101.4|7095.4|7096.1|7090.1|198
1649093100000|2022-04-04 17:25:00|7096.2|7090.2|7096.4|7090.4|7098.9|7092.9|7095.1|7089.1|128
1649093400000|2022-04-04 17:30:00|7096.6|7090.6|7098.2|7092.2|7102.1|7096.1|7095.9|7089.9|206
1649093700000|2022-04-04 17:35:00|7097.7|7091.7|7100.1|7094.1|7100.4|7094.4|7093.7|7087.7|201
1649094000000|2022-04-04 17:40:00|7099.3|7093.3|7104.1|7098.1|7105|7099|7096.7|7090.7|185
1649094300000|2022-04-04 17:45:00|7103.4|7097.4|7102.9|7096.9|7103.6|7097.6|7098.2|7092.2|154
1649094600000|2022-04-04 17:50:00|7103.2|7097.2|7105|7099|7108.8|7102.8|7098.8|7092.8|380
1649094900000|2022-04-04 17:55:00|7104.8|7098.8|7100.3|7094.3|7104.8|7098.8|7097.5|7091.5|294
1649095200000|2022-04-04 18:00:00|7098.8|7092.8|7116.8|7110.8|7118.2|7112.2|7097|7091|272
1649095500000|2022-04-04 18:05:00|7117.2|7111.2|7122.9|7116.9|7122.9|7116.9|7114|7108|349
1649095800000|2022-04-04 18:10:00|7121.9|7115.9|7126.5|7120.5|7134.3|7128.3|7114.9|7108.9|1145
1649096100000|2022-04-04 18:15:00|7127|7121|7122.7|7116.7|7130.6|7124.6|7111.2|7105.2|454
1649116800000|2022-04-05 00:00:00|7153.3|7147.3|7161.8|7155.8|7170.9|7164.9|7150.2|7144.2|315
1649117100000|2022-04-05 00:05:00|7162|7156|7150.3|7144.3|7164.2|7158.2|7150.3|7144.3|63
1649117400000|2022-04-05 00:10:00|7148.3|7142.3|7148|7142|7150.2|7144.2|7144|7138|28
1649117700000|2022-04-05 00:15:00|7147.3|7141.3|7150.3|7144.3|7154.3|7148.3|7146.8|7140.8|16
1649118000000|2022-04-05 00:20:00|7149.8|7143.8|7162.2|7156.2|7163.3|7157.3|7148|7142|20
1649118300000|2022-04-05 00:25:00|7162.3|7156.3|7160.3|7154.3|7163|7157|7156.2|7150.2|33
1649118600000|2022-04-05 00:30:00|7160.5|7154.5|7162.8|7156.8|7163.3|7157.3|7156.5|7150.5|18
1649118900000|2022-04-05 00:35:00|7163|7157|7166.8|7160.8|7168.4|7162.4|7159.1|7153.1|27
1649119200000|2022-04-05 00:40:00|7167|7161|7172|7166|7172.8|7166.8|7167|7161|55
1649119500000|2022-04-05 00:45:00|7171.8|7165.8|7169.1|7163.1|7172|7166|7166.8|7160.8|26
1649119800000|2022-04-05 00:50:00|7168.9|7162.9|7172.6|7166.6|7172.8|7166.8|7168.8|7162.8|3
1649120100000|2022-04-05 00:55:00|7172.3|7166.3|7169.1|7163.1|7172.4|7166.4|7168.1|7162.1|9
1649120400000|2022-04-05 01:00:00|7169.8|7163.8|7171.8|7165.8|7172.1|7166.1|7168.6|7162.6|10
1649120700000|2022-04-05 01:05:00|7172|7166|7170.4|7164.4|7173.4|7167.4|7169.1|7163.1|39
1649121000000|2022-04-05 01:10:00|7169.9|7163.9|7163.9|7157.9|7170.4|7164.4|7163.7|7157.7|0
1649121300000|2022-04-05 01:15:00|7163.7|7157.7|7164.4|7158.4|7164.4|7158.4|7162.4|7156.4|5
1649121600000|2022-04-05 01:20:00|7163.9|7157.9|7156.7|7150.7|7165.5|7159.5|7155.8|7149.8|7
1649121900000|2022-04-05 01:25:00|7156.2|7150.2|7157.8|7151.8|7157.8|7151.8|7154|7148|5
1649122200000|2022-04-05 01:30:00|7160|7154|7159.7|7153.7|7162|7156|7159.3|7153.3|9
1649122500000|2022-04-05 01:35:00|7159.3|7153.3|7165.8|7159.8|7165.8|7159.8|7158.3|7152.3|13
1649122800000|2022-04-05 01:40:00|7166|7160|7163.3|7157.3|7166.3|7160.3|7161.3|7155.3|5
1649123100000|2022-04-05 01:45:00|7163.2|7157.2|7162.3|7156.3|7163.2|7157.2|7159.3|7153.3|5
1649123400000|2022-04-05 01:50:00|7161.8|7155.8|7169|7163|7169.3|7163.3|7158|7152|68
1649123700000|2022-04-05 01:55:00|7169.3|7163.3|7168.1|7162.1|7169.3|7163.3|7166.5|7160.5|5
1649124000000|2022-04-05 02:00:00|7168.5|7162.5|7166|7160|7170.3|7164.3|7166|7160|5
1649124300000|2022-04-05 02:05:00|7165.5|7159.5|7164.6|7158.6|7168.5|7162.5|7163.3|7157.3|16
1649124600000|2022-04-05 02:10:00|7164.3|7158.3|7154.6|7148.6|7164.3|7158.3|7154.1|7148.1|5
1649124900000|2022-04-05 02:15:00|7154.4|7148.4|7158.1|7152.1|7158.4|7152.4|7154.4|7148.4|9
1649125200000|2022-04-05 02:20:00|7158.6|7152.6|7161.1|7155.1|7161.9|7155.9|7158.1|7152.1|9
1649125500000|2022-04-05 02:25:00|7160.6|7154.6|7157.4|7151.4|7160.6|7154.6|7156.9|7150.9|6
1649125800000|2022-04-05 02:30:00|7157.6|7151.6|7155.4|7149.4|7158.8|7152.8|7154.1|7148.1|9
1649126100000|2022-04-05 02:35:00|7155.2|7149.2|7156.4|7150.4|7159.2|7153.2|7154.7|7148.7|10
1649126400000|2022-04-05 02:40:00|7156|7150|7157.9|7151.9|7157.9|7151.9|7153.9|7147.9|7
1649126700000|2022-04-05 02:45:00|7157.2|7151.2|7157.1|7151.1|7157.9|7151.9|7153.1|7147.1|12
1649127000000|2022-04-05 02:50:00|7157.4|7151.4|7154.5|7148.5|7157.5|7151.5|7154.5|7148.5|6
1649127300000|2022-04-05 02:55:00|7154.4|7148.4|7153.2|7147.2|7155.7|7149.7|7153.2|7147.2|7
1649127600000|2022-04-05 03:00:00|7153.5|7147.5|7154.8|7148.8|7155.9|7149.9|7153.2|7147.2|10
1649127900000|2022-04-05 03:05:00|7157|7151|7153.3|7147.3|7157.3|7151.3|7152|7146|16
1649128200000|2022-04-05 03:10:00|7153.8|7147.8|7153.2|7147.2|7154.8|7148.8|7153.2|7147.2|5
1649128500000|2022-04-05 03:15:00|7153.3|7147.3|7155.3|7149.3|7156.5|7150.5|7153.1|7147.1|5
1649128800000|2022-04-05 03:20:00|7155.5|7149.5|7161.3|7155.3|7162.5|7156.5|7155.3|7149.3|10
1649129100000|2022-04-05 03:25:00|7161.1|7155.1|7162.3|7156.3|7163.8|7157.8|7161.1|7155.1|5
1649129400000|2022-04-05 03:30:00|7162|7156|7156.1|7150.1|7162|7156|7155.3|7149.3|13
1649129700000|2022-04-05 03:35:00|7156.5|7150.5|7162.1|7156.1|7162.6|7156.6|7156.1|7150.1|5
1649130000000|2022-04-05 03:40:00|7161.6|7155.6|7165.9|7159.9|7165.9|7159.9|7161.6|7155.6|1
1649130300000|2022-04-05 03:45:00|7166|7160|7162|7156|7167|7161|7162|7156|4
1649130600000|2022-04-05 03:50:00|7162.2|7156.2|7164.4|7158.4|7164.4|7158.4|7162.2|7156.2|5
1649130900000|2022-04-05 03:55:00|7164.1|7158.1|7169.1|7163.1|7169.1|7163.1|7163.9|7157.9|8
1649131200000|2022-04-05 04:00:00|7169.3|7163.3|7167.4|7161.4|7170.1|7164.1|7167.4|7161.4|6
1649131500000|2022-04-05 04:05:00|7167|7161|7165.7|7159.7|7167.2|7161.2|7163.7|7157.7|8
1649131800000|2022-04-05 04:10:00|7165|7159|7163.2|7157.2|7165.2|7159.2|7163.2|7157.2|1
1649132100000|2022-04-05 04:15:00|7164.8|7158.8|7164.7|7158.7|7164.8|7158.8|7162.5|7156.5|6
1649132400000|2022-04-05 04:20:00|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|7164.8|7158.8|0
1649132700000|2022-04-05 04:25:00|7165|7159|7166|7160|7167.3|7161.3|7165|7159|2
1649133000000|2022-04-05 04:30:00|7166.2|7160.2|7166.2|7160.2|7168|7162|7166.2|7160.2|2
1649133300000|2022-04-05 04:35:00|7166.7|7160.7|7169.7|7163.7|7170|7164|7166.7|7160.7|10
1649133600000|2022-04-05 04:40:00|7170|7164|7169.8|7163.8|7171.4|7165.4|7169.7|7163.7|10
1649133900000|2022-04-05 04:45:00|7169.7|7163.7|7169.8|7163.8|7170.3|7164.3|7168.5|7162.5|10
1649134200000|2022-04-05 04:50:00|7169.6|7163.6|7167.3|7161.3|7169.6|7163.6|7165.9|7159.9|16
1649134500000|2022-04-05 04:55:00|7168.3|7162.3|7167.4|7161.4|7168.5|7162.5|7166.7|7160.7|2
1649134800000|2022-04-05 05:00:00|7167.2|7161.2|7169.6|7163.6|7170.1|7164.1|7166.9|7160.9|9
1649135100000|2022-04-05 05:05:00|7169.4|7163.4|7169.4|7163.4|7169.8|7163.8|7169.4|7163.4|1
1649135400000|2022-04-05 05:10:00|7169.6|7163.6|7167.9|7161.9|7169.6|7163.6|7167.9|7161.9|1
1649135700000|2022-04-05 05:15:00|7167.8|7161.8|7165.6|7159.6|7167.8|7161.8|7165.2|7159.2|0
1649136000000|2022-04-05 05:20:00|7165.9|7159.9|7163.9|7157.9|7165.9|7159.9|7163|7157|1
1649136300000|2022-04-05 05:25:00|7164.1|7158.1|7163.7|7157.7|7164.1|7158.1|7161.9|7155.9|9
1649136600000|2022-04-05 05:30:00|7163.5|7157.5|7160.5|7154.5|7163.5|7157.5|7159.3|7153.3|14
1649136900000|2022-04-05 05:35:00|7160.8|7154.8|7163.7|7157.7|7163.9|7157.9|7159.5|7153.5|9
1649137200000|2022-04-05 05:40:00|7163.9|7157.9|7163.5|7157.5|7167.4|7161.4|7163.5|7157.5|5
1649137500000|2022-04-05 05:45:00|7164.2|7158.2|7163.8|7157.8|7165.2|7159.2|7159.8|7153.8|11
1649137800000|2022-04-05 05:50:00|7164|7158|7165|7159|7166.6|7160.6|7163.8|7157.8|4
1649138100000|2022-04-05 05:55:00|7164.7|7158.7|7164|7158|7166.2|7160.2|7163.6|7157.6|15
1649138400000|2022-04-05 06:00:00|7163.3|7157.3|7171.8|7165.8|7174|7168|7162.2|7156.2|43
1649138700000|2022-04-05 06:05:00|7172.8|7166.8|7168.5|7162.5|7173|7167|7166.8|7160.8|19
1649139000000|2022-04-05 06:10:00|7168.8|7162.8|7171|7165|7171.1|7165.1|7167|7161|5
1649139300000|2022-04-05 06:15:00|7170.8|7164.8|7167.8|7161.8|7171.8|7165.8|7167.8|7161.8|13
1649139600000|2022-04-05 06:20:00|7167.6|7161.6|7178|7172|7179.3|7173.3|7164.6|7158.6|11
1649139900000|2022-04-05 06:25:00|7178.2|7172.2|7179.3|7173.3|7179.6|7173.6|7175.1|7169.1|37
1649140200000|2022-04-05 06:30:00|7177.5|7171.5|7171.2|7165.2|7179.1|7173.1|7171.2|7165.2|19
1649140500000|2022-04-05 06:35:00|7168.2|7162.2|7167.7|7161.7|7169.2|7163.2|7167.2|7161.2|18
1649140800000|2022-04-05 06:40:00|7167.9|7161.9|7166|7160|7170.9|7164.9|7165.1|7159.1|22
1649141100000|2022-04-05 06:45:00|7166.7|7160.7|7168|7162|7169.7|7163.7|7166.2|7160.2|9
1649141400000|2022-04-05 06:50:00|7167.9|7161.9|7172.5|7166.5|7172.9|7166.9|7167.2|7161.2|7
1649141700000|2022-04-05 06:55:00|7172.7|7166.7|7171.5|7165.5|7175.9|7169.9|7170.4|7164.4|34
1649142000000|2022-04-05 07:00:00|7171.4|7165.4|7178|7172|7181|7175|7171.4|7165.4|20
1649142300000|2022-04-05 07:05:00|7177.7|7171.7|7167.2|7161.2|7179.3|7173.3|7166.8|7160.8|21
1649142600000|2022-04-05 07:10:00|7169.7|7163.7|7155|7149|7169.7|7163.7|7151.5|7145.5|35
1649142900000|2022-04-05 07:15:00|7157.7|7151.7|7157.5|7151.5|7158.2|7152.2|7150.6|7144.6|15
1649143200000|2022-04-05 07:20:00|7157.7|7151.7|7155.8|7149.8|7158.3|7152.3|7155.5|7149.5|19
1649143500000|2022-04-05 07:25:00|7155.6|7149.6|7154.9|7148.9|7159|7153|7154.7|7148.7|9
1649143800000|2022-04-05 07:30:00|7154.7|7148.7|7155.7|7149.7|7158.5|7152.5|7152|7146|21
1649144100000|2022-04-05 07:35:00|7155.3|7149.3|7159.4|7153.4|7160.4|7154.4|7155.3|7149.3|11
1649144400000|2022-04-05 07:40:00|7159.5|7153.5|7158.3|7152.3|7160.5|7154.5|7155.5|7149.5|15
1649144700000|2022-04-05 07:45:00|7158.8|7152.8|7158.3|7152.3|7160|7154|7155.8|7149.8|14
1649145000000|2022-04-05 07:50:00|7158.2|7152.2|7157.8|7151.8|7159.3|7153.3|7156.8|7150.8|7
1649145300000|2022-04-05 07:55:00|7157.6|7151.6|7158|7152|7160|7154|7156.8|7150.8|6
1649145600000|2022-04-05 08:00:00|7158.2|7152.2|7167.3|7161.3|7168.5|7162.5|7157.3|7151.3|23
1649145900000|2022-04-05 08:05:00|7167.5|7161.5|7170.1|7164.1|7170.8|7164.8|7164.5|7158.5|15
1649146200000|2022-04-05 08:10:00|7170.5|7164.5|7173.1|7167.1|7173.1|7167.1|7168.6|7162.6|11
1649146500000|2022-04-05 08:15:00|7172.1|7166.1|7162.2|7156.2|7172.1|7166.1|7162.2|7156.2|17
1649146800000|2022-04-05 08:20:00|7161.6|7155.6|7163.7|7157.7|7168.2|7162.2|7160.2|7154.2|6
1649147100000|2022-04-05 08:25:00|7163.6|7157.6|7163.5|7157.5|7168.1|7162.1|7161.5|7155.5|17
1649147400000|2022-04-05 08:30:00|7163|7157|7168.5|7162.5|7169.5|7163.5|7159.7|7153.7|37
1649147700000|2022-04-05 08:35:00|7168.7|7162.7|7174.9|7168.9|7175.2|7169.2|7165.2|7159.2|18
1649148000000|2022-04-05 08:40:00|7174.7|7168.7|7167.7|7161.7|7175|7169|7164.5|7158.5|11
1649148300000|2022-04-05 08:45:00|7167.3|7161.3|7179.3|7173.3|7181.2|7175.2|7166.7|7160.7|23
1649148600000|2022-04-05 08:50:00|7178.7|7172.7|7178.5|7172.5|7180.2|7174.2|7174.7|7168.7|17
1649148900000|2022-04-05 08:55:00|7178.3|7172.3|7177.3|7171.3|7181.5|7175.5|7177.1|7171.1|4
1649149200000|2022-04-05 09:00:00|7177.5|7171.5|7178.7|7172.7|7182|7176|7176.8|7170.8|7
1649149500000|2022-04-05 09:05:00|7179|7173|7182.2|7176.2|7185.3|7179.3|7177|7171|13
1649149800000|2022-04-05 09:10:00|7182|7176|7181.1|7175.1|7190.3|7184.3|7179.3|7173.3|32
1649150100000|2022-04-05 09:15:00|7181.5|7175.5|7183.5|7177.5|7185.1|7179.1|7181.1|7175.1|5
1649150400000|2022-04-05 09:20:00|7184|7178|7187.6|7181.6|7188|7182|7181.6|7175.6|10
1649150700000|2022-04-05 09:25:00|7187.5|7181.5|7195.5|7189.5|7200.3|7194.3|7187.3|7181.3|76
1649151000000|2022-04-05 09:30:00|7196.1|7190.1|7189.8|7183.8|7197.8|7191.8|7189.3|7183.3|42
1649151300000|2022-04-05 09:35:00|7190.5|7184.5|7195.8|7189.8|7196.5|7190.5|7186.3|7180.3|15
1649151600000|2022-04-05 09:40:00|7195.5|7189.5|7197.8|7191.8|7198.8|7192.8|7191.3|7185.3|36
1649151900000|2022-04-05 09:45:00|7198.8|7192.8|7189|7183|7201.3|7195.3|7186.6|7180.6|45
1649152200000|2022-04-05 09:50:00|7189.1|7183.1|7181.9|7175.9|7193.5|7187.5|7176.6|7170.6|16
1649152500000|2022-04-05 09:55:00|7182.2|7176.2|7181.4|7175.4|7187.1|7181.1|7180.7|7174.7|11
1649152800000|2022-04-05 10:00:00|7182.1|7176.1|7179.5|7173.5|7187|7181|7179.5|7173.5|29
1649153100000|2022-04-05 10:05:00|7180|7174|7180.5|7174.5|7181.5|7175.5|7177.3|7171.3|40
1649153400000|2022-04-05 10:10:00|7180.7|7174.7|7182.3|7176.3|7186.7|7180.7|7179|7173|14
1649153700000|2022-04-05 10:15:00|7182|7176|7182.7|7176.7|7183.7|7177.7|7173|7167|25
1649154000000|2022-04-05 10:20:00|7183.2|7177.2|7186.8|7180.8|7187.3|7181.3|7181.3|7175.3|13
1649154300000|2022-04-05 10:25:00|7186.5|7180.5|7182.1|7176.1|7188.4|7182.4|7182.1|7176.1|8
1649154600000|2022-04-05 10:30:00|7182.8|7176.8|7183|7177|7186.7|7180.7|7181.6|7175.6|13
1649154900000|2022-04-05 10:35:00|7182.8|7176.8|7185.1|7179.1|7187|7181|7181.5|7175.5|8
1649155200000|2022-04-05 10:40:00|7185.6|7179.6|7184.8|7178.8|7186.3|7180.3|7184.1|7178.1|2
1649155500000|2022-04-05 10:45:00|7185.1|7179.1|7187.6|7181.6|7193.1|7187.1|7185.1|7179.1|7
1649155800000|2022-04-05 10:50:00|7188|7182|7189.6|7183.6|7194.8|7188.8|7187.3|7181.3|34
1649156100000|2022-04-05 10:55:00|7189.5|7183.5|7199.3|7193.3|7199.3|7193.3|7189.5|7183.5|8
1649156400000|2022-04-05 11:00:00|7199.1|7193.1|7192.9|7186.9|7201.9|7195.9|7192.2|7186.2|29
1649156700000|2022-04-05 11:05:00|7193.5|7187.5|7190.4|7184.4|7193.5|7187.5|7185.1|7179.1|13
1649157000000|2022-04-05 11:10:00|7190.7|7184.7|7192.6|7186.6|7193.1|7187.1|7186.7|7180.7|25
1649157300000|2022-04-05 11:15:00|7192.3|7186.3|7186.6|7180.6|7194.4|7188.4|7183.4|7177.4|38
1649157600000|2022-04-05 11:20:00|7186.2|7180.2|7181.8|7175.8|7186.6|7180.6|7174.1|7168.1|75
1649157900000|2022-04-05 11:25:00|7182.1|7176.1|7185.3|7179.3|7185.9|7179.9|7179.1|7173.1|20
1649158200000|2022-04-05 11:30:00|7184.9|7178.9|7188.6|7182.6|7189.2|7183.2|7183.6|7177.6|9
1649158500000|2022-04-05 11:35:00|7188.1|7182.1|7194.2|7188.2|7194.2|7188.2|7187.4|7181.4|15
1649158800000|2022-04-05 11:40:00|7195|7189|7194.5|7188.5|7199.5|7193.5|7193.7|7187.7|16
1649159100000|2022-04-05 11:45:00|7194.4|7188.4|7193.7|7187.7|7197.4|7191.4|7190.2|7184.2|15
1649159400000|2022-04-05 11:50:00|7197.2|7191.2|7198.3|7192.3|7200.2|7194.2|7195|7189|14
1649159700000|2022-04-05 11:55:00|7198.8|7192.8|7193.8|7187.8|7198.8|7192.8|7190.3|7184.3|10
1649160000000|2022-04-05 12:00:00|7193.7|7187.7|7192.6|7186.6|7195|7189|7189.2|7183.2|43
1649160300000|2022-04-05 12:05:00|7192.3|7186.3|7191.5|7185.5|7195|7189|7189.1|7183.1|104
1649160600000|2022-04-05 12:10:00|7191.8|7185.8|7192.1|7186.1|7193.1|7187.1|7189.4|7183.4|95
1649160900000|2022-04-05 12:15:00|7191.7|7185.7|7187|7181|7197.1|7191.1|7182.4|7176.4|112
1649161200000|2022-04-05 12:20:00|7187.2|7181.2|7190.3|7184.3|7194.1|7188.1|7181.2|7175.2|108
1649161500000|2022-04-05 12:25:00|7190.4|7184.4|7194.4|7188.4|7195.8|7189.8|7187.4|7181.4|87
1649161800000|2022-04-05 12:30:00|7194.1|7188.1|7195.2|7189.2|7198.3|7192.3|7194.1|7188.1|36
1649162100000|2022-04-05 12:35:00|7195.6|7189.6|7183.1|7177.1|7195.6|7189.6|7175.1|7169.1|38
1649162400000|2022-04-05 12:40:00|7183.6|7177.6|7185.7|7179.7|7194.4|7188.4|7182.7|7176.7|84
1649165400000|2022-04-05 13:30:00|7193.9|7187.9|7198.8|7192.8|7216.3|7210.3|7177|7171|980
1649165700000|2022-04-05 13:35:00|7198.3|7192.3|7201.3|7195.3|7209.7|7203.7|7196.8|7190.8|570
1649166000000|2022-04-05 13:40:00|7201.5|7195.5|7206.1|7200.1|7213.5|7207.5|7197.3|7191.3|379
1649166300000|2022-04-05 13:45:00|7207|7201|7205|7199|7209.3|7203.3|7192.9|7186.9|435
1649166600000|2022-04-05 13:50:00|7205.8|7199.8|7194.8|7188.8|7210|7204|7191.8|7185.8|312
1649166900000|2022-04-05 13:55:00|7196.6|7190.6|7203.6|7197.6|7211.8|7205.8|7195.9|7189.9|278
1649167200000|2022-04-05 14:00:00|7202.9|7196.9|7190.1|7184.1|7204.1|7198.1|7189.1|7183.1|278
1649167500000|2022-04-05 14:05:00|7190.6|7184.6|7165.5|7159.5|7193.4|7187.4|7162.5|7156.5|467
1649167800000|2022-04-05 14:10:00|7165.2|7159.2|7164.7|7158.7|7176.4|7170.4|7163|7157|194
1649168100000|2022-04-05 14:15:00|7165|7159|7136.3|7130.3|7166.8|7160.8|7135.8|7129.8|592
1649168400000|2022-04-05 14:20:00|7136.9|7130.9|7147.8|7141.8|7152.9|7146.9|7130.3|7124.3|645
1649168700000|2022-04-05 14:25:00|7148.4|7142.4|7155.2|7149.2|7156.9|7150.9|7143.1|7137.1|292
1649169000000|2022-04-05 14:30:00|7154.7|7148.7|7144.7|7138.7|7157.7|7151.7|7142.7|7136.7|590
1649169300000|2022-04-05 14:35:00|7145.2|7139.2|7145.9|7139.9|7149.5|7143.5|7141.7|7135.7|449
1649169600000|2022-04-05 14:40:00|7146|7140|7131.9|7125.9|7146.7|7140.7|7130.7|7124.7|509
1649169900000|2022-04-05 14:45:00|7131.5|7125.5|7133.7|7127.7|7135.5|7129.5|7123.7|7117.7|295
1649170200000|2022-04-05 14:50:00|7133.8|7127.8|7134.7|7128.7|7141.7|7135.7|7129.3|7123.3|240
1649170500000|2022-04-05 14:55:00|7134.8|7128.8|7143.7|7137.7|7146.2|7140.2|7134|7128|277
1649170800000|2022-04-05 15:00:00|7144|7138|7141|7135|7146.3|7140.3|7137.7|7131.7|362
1649171100000|2022-04-05 15:05:00|7140.7|7134.7|7140.2|7134.2|7147.2|7141.2|7137.5|7131.5|296
1649171400000|2022-04-05 15:10:00|7140.8|7134.8|7137.1|7131.1|7142.2|7136.2|7130.1|7124.1|382
1649171700000|2022-04-05 15:15:00|7136.8|7130.8|7140.1|7134.1|7143.1|7137.1|7131.6|7125.6|196
1649172000000|2022-04-05 15:20:00|7140.5|7134.5|7134|7128|7140.5|7134.5|7130.1|7124.1|350
1649172300000|2022-04-05 15:25:00|7134.3|7128.3|7140.8|7134.8|7143|7137|7130.1|7124.1|286
1649172600000|2022-04-05 15:30:00|7141|7135|7146.8|7140.8|7152.5|7146.5|7139.3|7133.3|313
1649172900000|2022-04-05 15:35:00|7147.1|7141.1|7144.1|7138.1|7150.3|7144.3|7141.9|7135.9|113
1649173200000|2022-04-05 15:40:00|7144.3|7138.3|7143.1|7137.1|7147.6|7141.6|7141.9|7135.9|141
1649173500000|2022-04-05 15:45:00|7142.8|7136.8|7142.4|7136.4|7144.1|7138.1|7138.6|7132.6|118
1649173800000|2022-04-05 15:50:00|7142.1|7136.1|7139.2|7133.2|7153.9|7147.9|7138.6|7132.6|263
1649174100000|2022-04-05 15:55:00|7139.9|7133.9|7138.1|7132.1|7141.2|7135.2|7136.6|7130.6|106
1649174400000|2022-04-05 16:00:00|7137.2|7131.2|7130.6|7124.6|7139.7|7133.7|7124.2|7118.2|271
1649174700000|2022-04-05 16:05:00|7129.6|7123.6|7132.4|7126.4|7133.9|7127.9|7128.6|7122.6|179
1649175000000|2022-04-05 16:10:00|7132.9|7126.9|7130.7|7124.7|7134.9|7128.9|7129.2|7123.2|295
1649175300000|2022-04-05 16:15:00|7130.4|7124.4|7130.2|7124.2|7133|7127|7128.5|7122.5|117
1649175600000|2022-04-05 16:20:00|7129.9|7123.9|7119.4|7113.4|7130.2|7124.2|7114.4|7108.4|194
1649175900000|2022-04-05 16:25:00|7119.9|7113.9|7118.4|7112.4|7124.5|7118.5|7117|7111|156
1649176200000|2022-04-05 16:30:00|7118.2|7112.2|7122|7116|7125.2|7119.2|7115.4|7109.4|131
1649176500000|2022-04-05 16:35:00|7121.8|7115.8|7126.7|7120.7|7127.2|7121.2|7120|7114|173
1649176800000|2022-04-05 16:40:00|7127|7121|7131.7|7125.7|7141.4|7135.4|7126.3|7120.3|163
1649177100000|2022-04-05 16:45:00|7132.2|7126.2|7130.8|7124.8|7135|7129|7128|7122|117
1649177400000|2022-04-05 16:50:00|7131.3|7125.3|7130.6|7124.6|7134|7128|7127.3|7121.3|89
1649177700000|2022-04-05 16:55:00|7130.3|7124.3|7138.8|7132.8|7139|7133|7128.1|7122.1|79
1649178000000|2022-04-05 17:00:00|7138.5|7132.5|7144.3|7138.3|7147.3|7141.3|7136.3|7130.3|286
1649178300000|2022-04-05 17:05:00|7144|7138|7144.5|7138.5|7147|7141|7141.5|7135.5|71
1649178600000|2022-04-05 17:10:00|7144.6|7138.6|7143.1|7137.1|7148.8|7142.8|7140.9|7134.9|229
1649178900000|2022-04-05 17:15:00|7142.9|7136.9|7130.8|7124.8|7142.9|7136.9|7129.1|7123.1|152
1649179200000|2022-04-05 17:20:00|7130.9|7124.9|7135.3|7129.3|7137.3|7131.3|7128.8|7122.8|128
1649179500000|2022-04-05 17:25:00|7135.8|7129.8|7135.6|7129.6|7136.6|7130.6|7129.7|7123.7|147
1649179800000|2022-04-05 17:30:00|7135.8|7129.8|7123.1|7117.1|7135.8|7129.8|7123.1|7117.1|118
1649180100000|2022-04-05 17:35:00|7123.6|7117.6|7121.2|7115.2|7132.6|7126.6|7120.1|7114.1|423
1649180400000|2022-04-05 17:40:00|7121.9|7115.9|7121.4|7115.4|7122.9|7116.9|7120.1|7114.1|260
1649180700000|2022-04-05 17:45:00|7121.9|7115.9|7122.1|7116.1|7123.6|7117.6|7116.9|7110.9|119
1649181000000|2022-04-05 17:50:00|7121.2|7115.2|7108.9|7102.9|7121.6|7115.6|7108.7|7102.7|245
1649181300000|2022-04-05 17:55:00|7109.2|7103.2|7123.1|7117.1|7124.2|7118.2|7108.1|7102.1|481
1649181600000|2022-04-05 18:00:00|7122.9|7116.9|7128.7|7122.7|7132.2|7126.2|7120.2|7114.2|238
1649181900000|2022-04-05 18:05:00|7129.2|7123.2|7132.9|7126.9|7133.4|7127.4|7127.2|7121.2|240
1649182200000|2022-04-05 18:10:00|7133.7|7127.7|7150.5|7144.5|7153.2|7147.2|7132.6|7126.6|1193
1649182500000|2022-04-05 18:15:00|7150.2|7144.2|7138.9|7132.9|7155.5|7149.5|7135.9|7129.9|313
1649203200000|2022-04-06 00:00:00|7127.3|7121.3|7124.6|7118.6|7132.6|7126.6|7110.3|7104.3|214
1649203500000|2022-04-06 00:05:00|7122.3|7116.3|7099.4|7093.4|7125.1|7119.1|7091.4|7085.4|91
1649203800000|2022-04-06 00:10:00|7099.8|7093.8|7100.4|7094.4|7105.9|7099.9|7098.8|7092.8|16
1649204100000|2022-04-06 00:15:00|7100.2|7094.2|7093.2|7087.2|7100.2|7094.2|7088.7|7082.7|20
1649204400000|2022-04-06 00:20:00|7093.6|7087.6|7091.7|7085.7|7096.1|7090.1|7088.7|7082.7|12
1649204700000|2022-04-06 00:25:00|7092.2|7086.2|7103.6|7097.6|7104.2|7098.2|7092.2|7086.2|9
1649205000000|2022-04-06 00:30:00|7103.2|7097.2|7104.7|7098.7|7106.2|7100.2|7100.2|7094.2|19
1649205300000|2022-04-06 00:35:00|7105.2|7099.2|7096.7|7090.7|7105.7|7099.7|7095.7|7089.7|14
1649205600000|2022-04-06 00:40:00|7096.5|7090.5|7096.4|7090.4|7098.5|7092.5|7095.5|7089.5|1
1649205900000|2022-04-06 00:45:00|7096.2|7090.2|7093.5|7087.5|7099.9|7093.9|7093.5|7087.5|14
1649206200000|2022-04-06 00:50:00|7090.8|7084.8|7088.8|7082.8|7091.7|7085.7|7087.8|7081.8|7
1649206500000|2022-04-06 00:55:00|7089|7083|7086.5|7080.5|7093|7087|7086.5|7080.5|45
1649206800000|2022-04-06 01:00:00|7086.2|7080.2|7106.2|7100.2|7112|7105.7|7072.5|7066.5|127
1649207100000|2022-04-06 01:05:00|7106.7|7100.7|7090|7084|7106.7|7100.7|7089.5|7083|25
1649207400000|2022-04-06 01:10:00|7090.5|7084.5|7090.3|7084.3|7102|7092.5|7089.3|7082.3|9
1649207700000|2022-04-06 01:15:00|7090.6|7084.6|7087|7081|7092.1|7086.1|7080.3|7072.6|25
1649208000000|2022-04-06 01:20:00|7086.8|7080.8|7095.1|7089.1|7096.1|7090.1|7081.8|7074.6|14
1649208300000|2022-04-06 01:25:00|7094.1|7088.1|7093.8|7087.8|7096.6|7090.6|7088|7082|8
1649208600000|2022-04-06 01:30:00|7094.1|7088.1|7093.1|7087.1|7098.1|7092.1|7091.3|7085.3|29
1649208900000|2022-04-06 01:35:00|7092.3|7086.3|7100.3|7090.3|7103.1|7097.1|7089.9|7083.9|31
1649209200000|2022-04-06 01:40:00|7099.4|7093.4|7101.3|7095.3|7101.3|7095.3|7095.8|7089.8|7
1649209500000|2022-04-06 01:45:00|7100.8|7094.8|7099.6|7089.6|7102.1|7096.1|7090.8|7083.3|6
1649209800000|2022-04-06 01:50:00|7097.1|7091.1|7101.2|7095.2|7102.1|7096.1|7097.1|7089.3|3
1649210100000|2022-04-06 01:55:00|7101.1|7095.1|7104.9|7098.9|7107.9|7101.9|7101.1|7095.1|10
1649210400000|2022-04-06 02:00:00|7105.1|7099.1|7097.6|7091.6|7105.7|7099.7|7094.7|7088.7|31
1649210700000|2022-04-06 02:05:00|7097.1|7091.1|7099.6|7093.6|7101.2|7095.2|7090.6|7084.6|55
1649211000000|2022-04-06 02:10:00|7100.6|7094.6|7107.7|7101.7|7109.1|7103.1|7100.1|7094.1|15
1649211300000|2022-04-06 02:15:00|7107.1|7101.1|7104|7098|7107.1|7101.1|7103.2|7097.2|7
1649211600000|2022-04-06 02:20:00|7105.9|7099.9|7102.7|7096.7|7107|7101|7100.5|7094.5|1
1649211900000|2022-04-06 02:25:00|7103.4|7097.4|7099|7093|7103.4|7097.4|7098.7|7092.7|0
1649212200000|2022-04-06 02:30:00|7098.9|7092.9|7103.2|7093.2|7104.2|7097.4|7096.7|7090.7|10
1649212500000|2022-04-06 02:35:00|7103.9|7093.9|7107.8|7101.8|7109.2|7103.2|7098.7|7092.7|15
1649212800000|2022-04-06 02:40:00|7108.2|7102.2|7117.7|7111.7|7119.3|7113.3|7106.3|7100.3|19
1649213100000|2022-04-06 02:45:00|7117.8|7111.8|7124.3|7118.3|7129.8|7123.8|7117.8|7111.8|47
1649213400000|2022-04-06 02:50:00|7124|7118|7125.3|7119.3|7128|7122|7120.7|7114.7|10
1649213700000|2022-04-06 02:55:00|7125.7|7119.7|7120.8|7114.8|7125.8|7119.8|7114.2|7108.2|34
1649214000000|2022-04-06 03:00:00|7121.1|7115.1|7124.5|7118.5|7125.6|7119.6|7119.6|7113.6|10
1649214300000|2022-04-06 03:05:00|7123.8|7117.8|7126.8|7120.8|7126.8|7120.8|7123.3|7117.3|3
1649214600000|2022-04-06 03:10:00|7127.1|7121.1|7126.3|7120.3|7130.1|7124.1|7125.1|7119.1|7
1649214900000|2022-04-06 03:15:00|7127|7121|7130.8|7124.8|7131.3|7125.3|7127|7121|18
1649215200000|2022-04-06 03:20:00|7131.9|7125.9|7133.1|7127.1|7135.4|7129.4|7130.6|7124.6|7
1649215500000|2022-04-06 03:25:00|7132.9|7126.9|7130.8|7124.8|7136.6|7130.6|7130.8|7124.8|7
1649215800000|2022-04-06 03:30:00|7131.9|7125.9|7124.2|7118.2|7131.9|7125.9|7121.4|7115.4|17
1649216100000|2022-04-06 03:35:00|7124.6|7118.6|7134.2|7128.2|7134.2|7128.2|7124.2|7118.2|16
1649216400000|2022-04-06 03:40:00|7133.4|7127.4|7128.2|7122.2|7133.4|7127.4|7127.9|7121.9|6
1649216700000|2022-04-06 03:45:00|7129.2|7123.2|7130.2|7124.2|7130.9|7124.9|7129.2|7123.2|0
1649217000000|2022-04-06 03:50:00|7130.4|7124.4|7129.4|7123.4|7131.6|7125.6|7128.2|7122.2|4
1649217300000|2022-04-06 03:55:00|7129.2|7123.2|7126.7|7120.7|7131.7|7125.7|7124.7|7118.7|9
1649217600000|2022-04-06 04:00:00|7127.2|7121.2|7126.9|7120.9|7130.9|7124.9|7126.9|7120.9|5
1649217900000|2022-04-06 04:05:00|7128.9|7122.9|7128.2|7122.2|7131.9|7125.9|7127.4|7121.4|1
1649218200000|2022-04-06 04:10:00|7128.4|7122.4|7130.8|7124.8|7130.8|7124.8|7127.9|7121.9|1
1649218500000|2022-04-06 04:15:00|7131.3|7125.3|7129.2|7123.2|7134.7|7128.7|7129.2|7123.2|9
1649218800000|2022-04-06 04:20:00|7128.3|7122.3|7127.7|7121.7|7128.3|7122.3|7126.8|7120.8|1
1649219100000|2022-04-06 04:25:00|7127|7121|7128.2|7122.2|7129.8|7123.8|7127|7121|2
1649219400000|2022-04-06 04:30:00|7128.3|7122.3|7125.8|7119.8|7129.5|7123.5|7125.8|7119.8|4
1649219700000|2022-04-06 04:35:00|7128.3|7122.3|7128.3|7122.3|7130.5|7124.5|7128.3|7122.3|4
1649220000000|2022-04-06 04:40:00|7129|7123|7126.8|7120.8|7129.3|7123.3|7125.8|7119.8|7
1649220300000|2022-04-06 04:45:00|7126.3|7120.3|7124.5|7118.5|7126.5|7120.5|7124.1|7118.1|6
1649220600000|2022-04-06 04:50:00|7124|7118|7118.5|7112.5|7124|7118|7118|7112|10
1649220900000|2022-04-06 04:55:00|7118|7112|7116.6|7110.6|7119.3|7113.3|7115.9|7109.9|7
1649221200000|2022-04-06 05:00:00|7116.4|7110.4|7114.9|7108.9|7118.4|7112.4|7114.6|7108.6|1
1649221500000|2022-04-06 05:05:00|7114.8|7108.8|7115.3|7109.3|7115.8|7109.8|7113.9|7107.9|6
1649221800000|2022-04-06 05:10:00|7116.4|7110.4|7109.1|7103.1|7116.4|7110.4|7109.1|7103.1|7
1649222100000|2022-04-06 05:15:00|7108.9|7102.9|7112.7|7106.7|7112.9|7106.9|7108.4|7102.4|5
1649222400000|2022-04-06 05:20:00|7112.2|7106.2|7118.9|7112.9|7120.6|7114.6|7110.2|7104.2|34
1649222700000|2022-04-06 05:25:00|7119.9|7113.9|7119.4|7113.4|7120.4|7114.4|7116.9|7110.9|2
1649223000000|2022-04-06 05:30:00|7119.9|7113.9|7140.5|7134.5|7142.7|7136.7|7119.9|7113.9|32
1649223300000|2022-04-06 05:35:00|7140.7|7134.7|7138|7132|7145.4|7139.4|7137.7|7131.7|14
1649223600000|2022-04-06 05:40:00|7138.4|7132.4|7141.2|7135.2|7145|7139|7135.4|7129.4|35
1649223900000|2022-04-06 05:45:00|7141.5|7135.5|7147.9|7141.9|7152|7146|7140.7|7134.7|33
1649224200000|2022-04-06 05:50:00|7147.7|7141.7|7149.8|7143.8|7155.7|7149.7|7146.9|7140.9|22
1649224500000|2022-04-06 05:55:00|7148.8|7142.8|7146.2|7140.2|7150.7|7144.7|7144|7138|29
1649224800000|2022-04-06 06:00:00|7146|7140|7146.5|7140.5|7153.8|7147.8|7144.5|7138.5|49
1649225100000|2022-04-06 06:05:00|7146.6|7140.6|7147.3|7141.3|7151.8|7145.8|7143.3|7137.3|24
1649225400000|2022-04-06 06:10:00|7146.3|7140.3|7144.8|7138.8|7146.8|7140.8|7142.3|7136.3|59
1649225700000|2022-04-06 06:15:00|7144.9|7138.9|7144.8|7138.8|7147.9|7141.9|7143.4|7137.4|9
1649226000000|2022-04-06 06:20:00|7144.3|7138.3|7142.9|7136.9|7146.1|7140.1|7141.4|7135.4|22
1649226300000|2022-04-06 06:25:00|7143.4|7137.4|7151.4|7145.4|7152.7|7146.7|7142.9|7136.9|19
1649226600000|2022-04-06 06:30:00|7151.1|7145.1|7141.1|7135.1|7153.2|7147.2|7139.9|7133.9|28
1649226900000|2022-04-06 06:35:00|7142.4|7136.4|7146.9|7140.9|7149.4|7143.4|7140.6|7134.6|17
1649227200000|2022-04-06 06:40:00|7147.1|7141.1|7155.7|7149.7|7156.6|7150.6|7147.1|7141.1|19
1649227500000|2022-04-06 06:45:00|7155.2|7149.2|7162|7156|7163.5|7157.5|7151.5|7145.5|47
1649227800000|2022-04-06 06:50:00|7161.7|7155.7|7163.7|7157.7|7165.9|7159.9|7158.2|7152.2|33
1649228100000|2022-04-06 06:55:00|7163.2|7157.2|7161.3|7155.3|7164|7158|7156.8|7150.8|17
1649228400000|2022-04-06 07:00:00|7160.8|7154.8|7167.5|7161.5|7171.3|7165.3|7157.5|7151.5|79
1649228700000|2022-04-06 07:05:00|7168|7162|7175.8|7169.8|7178.7|7172.7|7168|7162|79
1649229000000|2022-04-06 07:10:00|7176.3|7170.3|7174.1|7168.1|7185.3|7179.3|7173.8|7167.8|46
1649229300000|2022-04-06 07:15:00|7175.3|7169.3|7176.8|7170.8|7177.3|7171.3|7173|7167|16
1649229600000|2022-04-06 07:20:00|7176.3|7170.3|7176|7170|7177.5|7171.5|7173.3|7167.3|26
1649229900000|2022-04-06 07:25:00|7176.5|7170.5|7172.6|7166.6|7177.3|7171.3|7171.3|7165.3|11
1649230200000|2022-04-06 07:30:00|7172.9|7166.9|7182.3|7176.3|7184.3|7178.3|7172.3|7166.3|20
1649230500000|2022-04-06 07:35:00|7182.8|7176.8|7186.3|7180.3|7191.3|7185.3|7179.6|7173.6|19
1649230800000|2022-04-06 07:40:00|7185.8|7179.8|7189.4|7183.4|7190.1|7184.1|7177.9|7171.9|9
1649231100000|2022-04-06 07:45:00|7189.3|7183.3|7188.1|7182.1|7192.7|7186.7|7186.7|7180.7|13
1649231400000|2022-04-06 07:50:00|7187.4|7181.4|7187.6|7181.6|7190.1|7184.1|7183.2|7177.2|12
1649231700000|2022-04-06 07:55:00|7187.4|7181.4|7184.6|7178.6|7187.4|7181.4|7182.2|7176.2|6
1649232000000|2022-04-06 08:00:00|7185.1|7179.1|7188.7|7182.7|7190.1|7184.1|7183.6|7177.6|9
1649232300000|2022-04-06 08:05:00|7188.4|7182.4|7190|7184|7193.4|7187.4|7188.2|7182.2|46
1649232600000|2022-04-06 08:10:00|7189.7|7183.7|7188.7|7182.7|7191.2|7185.2|7187.7|7181.7|7
1649232900000|2022-04-06 08:15:00|7189.2|7183.2|7182.5|7176.5|7189.5|7183.5|7182|7176|7
1649233200000|2022-04-06 08:20:00|7182.2|7176.2|7190.7|7184.7|7195.3|7189.3|7182.2|7176.2|35
1649233500000|2022-04-06 08:25:00|7190.5|7184.5|7189.2|7183.2|7191.3|7185.3|7188.8|7182.8|13
1649233800000|2022-04-06 08:30:00|7188.8|7182.8|7186|7180|7191.7|7185.7|7185|7179|11
1649234100000|2022-04-06 08:35:00|7186.3|7180.3|7192.1|7186.1|7196.8|7190.8|7186.2|7180.2|26
1649234400000|2022-04-06 08:40:00|7192.3|7186.3|7192|7186|7194.6|7188.6|7187.5|7181.5|11
1649234700000|2022-04-06 08:45:00|7192.1|7186.1|7198|7192|7199.3|7193.3|7191.5|7185.5|22
1649235000000|2022-04-06 08:50:00|7198.6|7192.6|7195.3|7189.3|7199.8|7193.8|7192.1|7186.1|59
1649235300000|2022-04-06 08:55:00|7195.8|7189.8|7194.4|7188.4|7196.1|7190.1|7189.9|7183.9|44
1649235600000|2022-04-06 09:00:00|7193.9|7187.9|7190.9|7184.9|7195.9|7189.9|7190.9|7184.9|56
1649235900000|2022-04-06 09:05:00|7192.2|7186.2|7188.7|7182.7|7192.9|7186.9|7188.2|7182.2|15
1649236200000|2022-04-06 09:10:00|7188.4|7182.4|7179.2|7173.2|7188.4|7182.4|7177.7|7171.7|33
1649236500000|2022-04-06 09:15:00|7179.1|7173.1|7178.1|7172.1|7180.7|7174.7|7177.6|7171.6|11
1649236800000|2022-04-06 09:20:00|7169.3|7163.3|7162.2|7156.2|7170.4|7164.4|7159.6|7153.6|47
1649237100000|2022-04-06 09:25:00|7162.1|7156.1|7166.6|7160.6|7169.4|7163.4|7161.9|7155.9|10
1649237400000|2022-04-06 09:30:00|7166.7|7160.7|7175.5|7169.5|7176.4|7170.4|7166.7|7160.7|58
1649237700000|2022-04-06 09:35:00|7175.7|7169.7|7181.4|7175.4|7186.9|7180.9|7175.7|7169.7|21
1649238000000|2022-04-06 09:40:00|7180.5|7174.5|7183.5|7177.5|7186.7|7180.7|7180.2|7174.2|5
1649238300000|2022-04-06 09:45:00|7184.8|7178.8|7187.5|7181.5|7187.8|7181.8|7183.7|7177.7|19
1649238600000|2022-04-06 09:50:00|7187.7|7181.7|7179.3|7173.3|7187.7|7181.7|7179.3|7173.3|15
1649238900000|2022-04-06 09:55:00|7179.2|7173.2|7176.8|7170.8|7181|7175|7176.3|7170.3|16
1649239200000|2022-04-06 10:00:00|7177|7171|7178.2|7172.2|7182|7176|7176.8|7170.8|8
1649239500000|2022-04-06 10:05:00|7178|7172|7178.5|7172.5|7181.5|7175.5|7178|7172|6
1649239800000|2022-04-06 10:10:00|7178.6|7172.6|7177|7171|7179.5|7173.5|7176.5|7170.5|11
1649240100000|2022-04-06 10:15:00|7176.8|7170.8|7172.8|7166.8|7176.8|7170.8|7171|7165|23
1649240400000|2022-04-06 10:20:00|7174|7168|7174.1|7168.1|7175.1|7169.1|7172.5|7166.5|4
1649240700000|2022-04-06 10:25:00|7174.8|7168.8|7177.3|7171.3|7178.5|7172.5|7174|7168|15
1649241000000|2022-04-06 10:30:00|7176.8|7170.8|7176.3|7170.3|7178.3|7172.3|7175.8|7169.8|15
1649241300000|2022-04-06 10:35:00|7176.1|7170.1|7177.1|7171.1|7177.1|7171.1|7172.3|7166.3|14
1649241600000|2022-04-06 10:40:00|7176.8|7170.8|7175.4|7169.4|7177.1|7171.1|7173.9|7167.9|15
1649241900000|2022-04-06 10:45:00|7175.6|7169.6|7176.1|7170.1|7177.9|7171.9|7174.4|7168.4|5
1649242200000|2022-04-06 10:50:00|7175.9|7169.9|7174.4|7168.4|7178.6|7172.6|7174.4|7168.4|18
1649242500000|2022-04-06 10:55:00|7174.6|7168.6|7172.2|7166.2|7178.1|7172.1|7172.2|7166.2|21
1649242800000|2022-04-06 11:00:00|7171.7|7165.7|7169.9|7163.9|7175.1|7169.1|7169.9|7163.9|28
1649243100000|2022-04-06 11:05:00|7170.4|7164.4|7169.9|7163.9|7171.9|7165.9|7169.9|7163.9|30
1649243400000|2022-04-06 11:10:00|7168.9|7162.9|7164|7158|7169.1|7163.1|7162.7|7156.7|5
1649243700000|2022-04-06 11:15:00|7163.9|7157.9|7147.8|7141.8|7164|7158|7146.7|7140.7|39
1649244000000|2022-04-06 11:20:00|7148.2|7142.2|7153.2|7147.2|7156|7150|7148.2|7142.2|10
1649244300000|2022-04-06 11:25:00|7152.8|7146.8|7147.3|7141.3|7154.5|7148.5|7147.3|7141.3|35
1649244600000|2022-04-06 11:30:00|7146.3|7140.3|7153.8|7147.8|7154.8|7148.8|7146.3|7140.3|13
1649244900000|2022-04-06 11:35:00|7154|7148|7151.3|7145.3|7155.5|7149.5|7150.5|7144.5|11
1649245200000|2022-04-06 11:40:00|7151.1|7145.1|7146.8|7140.8|7155.5|7149.5|7146.1|7140.1|16
1649245500000|2022-04-06 11:45:00|7145.8|7139.8|7142.4|7136.4|7148.8|7142.8|7139.1|7133.1|15
1649245800000|2022-04-06 11:50:00|7142.8|7136.8|7133.7|7127.7|7143.4|7137.4|7133.2|7127.2|28
1649246100000|2022-04-06 11:55:00|7133.6|7127.6|7136.1|7130.1|7139.6|7133.6|7133.2|7127.2|41
1649246400000|2022-04-06 12:00:00|7135.7|7129.7|7143.6|7137.6|7144.9|7138.9|7133.2|7127.2|43
1649246700000|2022-04-06 12:05:00|7143.9|7137.9|7153.4|7147.4|7160.2|7154.2|7143.2|7137.2|59
1649247000000|2022-04-06 12:10:00|7153.5|7147.5|7144.7|7138.7|7153.5|7147.5|7140.4|7134.4|30
1649247300000|2022-04-06 12:15:00|7145.2|7139.2|7142.4|7136.4|7148|7142|7141.5|7135.5|31
1649247600000|2022-04-06 12:20:00|7141.9|7135.9|7148|7142|7148|7142|7141|7135|59
1649247900000|2022-04-06 12:25:00|7153.5|7147.5|7145.5|7139.5|7161.5|7155.5|7145.5|7139.5|59
1649248200000|2022-04-06 12:30:00|7145|7139|7139|7133|7148|7142|7136.2|7130.2|94
1649248500000|2022-04-06 12:35:00|7138|7132|7146|7140|7147.5|7141.5|7135.7|7129.7|30
1649248800000|2022-04-06 12:40:00|7145.8|7139.8|7150.6|7144.6|7153.2|7147.2|7143.8|7137.8|57
1649251800000|2022-04-06 13:30:00|7144.7|7138.7|7150.3|7144.3|7157.4|7151.4|7136.3|7130.3|788
1649252100000|2022-04-06 13:35:00|7149.6|7143.6|7154.6|7148.6|7166.1|7160.1|7140.8|7134.8|410
1649252400000|2022-04-06 13:40:00|7154.8|7148.8|7143.5|7137.5|7155.1|7149.1|7138.9|7132.9|359
1649252700000|2022-04-06 13:45:00|7142.8|7136.8|7129.9|7123.9|7142.8|7136.8|7112.8|7106.8|482
1649253000000|2022-04-06 13:50:00|7129.1|7123.1|7141.8|7135.8|7142.3|7136.3|7119.8|7113.8|259
1649253300000|2022-04-06 13:55:00|7142.3|7136.3|7157.8|7151.8|7164.8|7158.8|7140.3|7134.3|780
1649253600000|2022-04-06 14:00:00|7156.1|7150.1|7168.4|7162.4|7170.6|7164.6|7150.6|7144.6|554
1649253900000|2022-04-06 14:05:00|7168.6|7162.6|7163.1|7157.1|7168.6|7162.6|7154.4|7148.4|638
1649254200000|2022-04-06 14:10:00|7162.9|7156.9|7187|7181|7192.1|7186.1|7162.4|7156.4|478
1649254500000|2022-04-06 14:15:00|7187.5|7181.5|7192|7186|7206.9|7200.9|7184.7|7178.7|407
1649254800000|2022-04-06 14:20:00|7191.7|7185.7|7206.3|7200.3|7223.5|7217.5|7191.2|7185.2|419
1649255100000|2022-04-06 14:25:00|7206.6|7200.6|7197.3|7191.3|7208.3|7202.3|7193.5|7187.5|369
1649255400000|2022-04-06 14:30:00|7196.8|7190.8|7210.4|7204.4|7216.6|7210.6|7190.5|7184.5|516
1649255700000|2022-04-06 14:35:00|7209.4|7203.4|7184|7178|7211.4|7205.4|7180.8|7174.8|405
1649256000000|2022-04-06 14:40:00|7183.8|7177.8|7141.6|7135.6|7184|7178|7141.6|7135.6|522
1649256300000|2022-04-06 14:45:00|7140.9|7134.9|7145.2|7139.2|7145.7|7139.7|7123.8|7117.8|380
1649256600000|2022-04-06 14:50:00|7144.6|7138.6|7150.5|7144.5|7158.8|7152.8|7144.6|7138.6|289
1649256900000|2022-04-06 14:55:00|7150.8|7144.8|7139.5|7133.5|7153.6|7147.6|7138|7132|189
1649257200000|2022-04-06 15:00:00|7139.7|7133.7|7146.8|7140.8|7148.8|7142.8|7139.5|7133.5|175
1649257500000|2022-04-06 15:05:00|7147|7141|7141|7135|7148.1|7142.1|7140|7134|204
1649257800000|2022-04-06 15:10:00|7141.3|7135.3|7128.5|7122.5|7142.5|7136.5|7121.4|7115.4|254
1649258100000|2022-04-06 15:15:00|7128.4|7122.4|7122.5|7116.5|7128.5|7122.5|7109|7103|335
1649258400000|2022-04-06 15:20:00|7122.9|7116.9|7110.7|7104.7|7123|7117|7102.9|7096.9|343
1649258700000|2022-04-06 15:25:00|7110.2|7104.2|7112.2|7106.2|7115.2|7109.2|7104.7|7098.7|278
1649259000000|2022-04-06 15:30:00|7110.5|7104.5|7096.9|7090.9|7111.8|7105.8|7081|7075|350
1649259300000|2022-04-06 15:35:00|7096.2|7090.2|7099.9|7093.9|7103.4|7097.4|7091.4|7085.4|191
1649259600000|2022-04-06 15:40:00|7099.7|7093.7|7100.2|7094.2|7103.2|7097.2|7095.6|7089.6|176
1649259900000|2022-04-06 15:45:00|7099.7|7093.7|7101.4|7095.4|7103.4|7097.4|7097.2|7091.2|156
1649260200000|2022-04-06 15:50:00|7100.7|7094.7|7103.2|7097.2|7113.4|7107.4|7099.9|7093.9|206
1649260500000|2022-04-06 15:55:00|7103|7097|7104.7|7098.7|7110.1|7104.1|7102.4|7096.4|185
1649260800000|2022-04-06 16:00:00|7105.6|7099.6|7112.2|7106.2|7112.7|7106.7|7102.7|7096.7|284
1649261100000|2022-04-06 16:05:00|7112.6|7106.6|7114|7108|7116.5|7110.5|7105.9|7099.9|145
1649261400000|2022-04-06 16:10:00|7114.5|7108.5|7100.7|7094.7|7114.5|7108.5|7100.7|7094.7|219
1649261700000|2022-04-06 16:15:00|7096.4|7090.4|7073.4|7067.4|7096.4|7090.4|7068.7|7062.7|264
1649262000000|2022-04-06 16:20:00|7073.9|7067.9|7077.5|7071.5|7080.6|7074.6|7072.1|7066.1|198
1649262300000|2022-04-06 16:25:00|7076.5|7070.5|7063.9|7057.9|7079.4|7073.4|7057.1|7051.1|255
1649262600000|2022-04-06 16:30:00|7064.1|7058.1|7070.5|7064.5|7074|7068|7061.4|7055.4|206
1649262900000|2022-04-06 16:35:00|7070.2|7064.2|7078.7|7072.7|7080.9|7074.9|7070|7064|191
1649263200000|2022-04-06 16:40:00|7078.1|7072.1|7088.2|7082.2|7088.2|7082.2|7074.2|7068.2|110
1649263500000|2022-04-06 16:45:00|7088|7082|7089.8|7083.8|7089.8|7083.8|7076.5|7070.5|249
1649263800000|2022-04-06 16:50:00|7089.3|7083.3|7101.3|7095.3|7104.3|7098.3|7085|7079|197
1649264100000|2022-04-06 16:55:00|7101.8|7095.8|7099.3|7093.3|7102.5|7096.5|7094.5|7088.5|160
1649264400000|2022-04-06 17:00:00|7098.5|7092.5|7102.5|7096.5|7102.5|7096.5|7094|7088|133
1649264700000|2022-04-06 17:05:00|7102.3|7096.3|7089|7083|7102.3|7096.3|7087|7081|165
1649265000000|2022-04-06 17:10:00|7089.2|7083.2|7071.8|7065.8|7089.5|7083.5|7070.6|7064.6|155
1649265300000|2022-04-06 17:15:00|7071.6|7065.6|7068.7|7062.7|7071.8|7065.8|7067.2|7061.2|123
1649265600000|2022-04-06 17:20:00|7068.8|7062.8|7067|7061|7069.5|7063.5|7064.3|7058.3|108
1649265900000|2022-04-06 17:25:00|7066.6|7060.6|7068|7062|7075.6|7069.6|7065.5|7059.5|112
1649266200000|2022-04-06 17:30:00|7068.6|7062.6|7077|7071|7078.3|7072.3|7068.5|7062.5|135
1649266500000|2022-04-06 17:35:00|7077.5|7071.5|7080.1|7074.1|7089.1|7083.1|7077.5|7071.5|118
1649266800000|2022-04-06 17:40:00|7081.6|7075.6|7075.8|7069.8|7082|7076|7075.1|7069.1|160
1649267100000|2022-04-06 17:45:00|7076.3|7070.3|7073.8|7067.8|7077.1|7071.1|7069.5|7063.5|268
1649267400000|2022-04-06 17:50:00|7074.1|7068.1|7079.6|7073.6|7082.6|7076.6|7072.1|7066.1|257
1649267700000|2022-04-06 17:55:00|7079.1|7073.1|7068.5|7062.5|7080|7074|7068.5|7062.5|490
1649268000000|2022-04-06 18:00:00|7071.8|7065.8|7080.8|7074.8|7080.8|7074.8|7062.8|7056.8|391
1649268300000|2022-04-06 18:05:00|7080.6|7074.6|7069.7|7063.7|7080.6|7074.6|7062.2|7056.2|331
1649268600000|2022-04-06 18:10:00|7070|7064|7084.6|7078.6|7091|7085|7067.8|7061.8|954
1649268900000|2022-04-06 18:15:00|7084.3|7078.3|7073.9|7067.9|7084.3|7078.3|7070.5|7064.5|240
1649289600000|2022-04-07 00:00:00|7091.8|7076.8|7078|7072|7091.8|7085.2|7068.8|7062.8|103
1649289900000|2022-04-07 00:05:00|7077.6|7071.6|7086.3|7080.3|7089.8|7083.8|7075.5|7069.5|26
1649290200000|2022-04-07 00:10:00|7085.5|7079.5|7086.7|7080.7|7087.2|7081.2|7079.5|7073.5|18
1649290500000|2022-04-07 00:15:00|7087.2|7081.2|7101.1|7095.1|7101.8|7095.8|7087.2|7081.2|36
1649290800000|2022-04-07 00:20:00|7101|7095|7109.2|7103.2|7109.7|7103.7|7093|7087|60
1649291100000|2022-04-07 00:25:00|7109.3|7103.3|7113.7|7107.7|7118|7112|7105.6|7099.6|55
1649291400000|2022-04-07 00:30:00|7113.2|7107.2|7101.1|7095.1|7116|7110|7100.5|7094.5|19
1649291700000|2022-04-07 00:35:00|7101.5|7095.5|7099.8|7093.8|7103.8|7097.8|7099.8|7093.8|5
1649292000000|2022-04-07 00:40:00|7100|7094|7096.3|7090.3|7101.1|7095.1|7096.3|7090.3|5
1649292300000|2022-04-07 00:45:00|7096|7090|7094.1|7088.1|7096.5|7090.5|7091.5|7085.5|5
1649292600000|2022-04-07 00:50:00|7094|7088|7094.8|7088.8|7094.9|7088.9|7092.2|7086.2|2
1649292900000|2022-04-07 00:55:00|7094.9|7088.9|7101.1|7095.1|7101.5|7095.5|7094.9|7088.9|1
1649293200000|2022-04-07 01:00:00|7098.8|7092.8|7098.6|7092.6|7101.6|7095.6|7091.6|7085.6|41
1649293500000|2022-04-07 01:05:00|7098.1|7092.1|7096.9|7090.9|7105.6|7099.6|7092.6|7086.6|16
1649293800000|2022-04-07 01:10:00|7096.6|7090.6|7106.7|7100.7|7108.3|7102.3|7096.4|7090.4|15
1649294100000|2022-04-07 01:15:00|7106.1|7100.1|7097.8|7091.8|7106.1|7100.1|7097.8|7091.8|7
1649294400000|2022-04-07 01:20:00|7097.3|7091.3|7099.4|7093.4|7101.6|7095.6|7094.4|7088.4|12
1649294700000|2022-04-07 01:25:00|7099.3|7093.3|7093.4|7087.4|7099.3|7093.3|7091.6|7085.6|18
1649295000000|2022-04-07 01:30:00|7094.1|7088.1|7095.7|7089.7|7096.7|7090.7|7091.2|7085.2|6
1649295300000|2022-04-07 01:35:00|7094.1|7088.1|7109.4|7103.4|7112|7106|7094.1|7088.1|7
1649295600000|2022-04-07 01:40:00|7109|7103|7125.2|7119.2|7125.2|7119.2|7109|7103|42
1649295900000|2022-04-07 01:45:00|7126.2|7120.2|7125|7119|7128.5|7122.5|7120.3|7114.3|24
1649296200000|2022-04-07 01:50:00|7124.7|7118.7|7127.1|7121.1|7128.8|7122.8|7121.7|7115.7|14
1649296500000|2022-04-07 01:55:00|7127|7121|7114.7|7108.7|7127.1|7121.1|7111.7|7105.7|13
1649296800000|2022-04-07 02:00:00|7115.4|7109.4|7106.4|7100.4|7117.1|7111.1|7103.8|7097.8|7
1649297100000|2022-04-07 02:05:00|7106.1|7100.1|7104.4|7098.4|7109.1|7103.1|7099.9|7093.9|9
1649297400000|2022-04-07 02:10:00|7103.9|7097.9|7107.5|7101.5|7107.5|7101.5|7103.9|7097.9|3
1649297700000|2022-04-07 02:15:00|7107.7|7101.7|7105.6|7099.6|7110.5|7104.5|7104.9|7098.9|6
1649298000000|2022-04-07 02:20:00|7105.5|7099.5|7108.7|7102.7|7108.7|7102.7|7105.5|7099.5|3
1649298300000|2022-04-07 02:25:00|7108.2|7102.2|7108.2|7102.2|7109.8|7103.8|7107.8|7101.8|10
1649298600000|2022-04-07 02:30:00|7108.3|7102.3|7100.8|7094.8|7109.3|7103.3|7097.4|7091.4|24
1649298900000|2022-04-07 02:35:00|7101|7095|7109.3|7103.3|7109.3|7103.3|7098.7|7092.7|15
1649299200000|2022-04-07 02:40:00|7109|7103|7105.7|7099.7|7109|7103|7103.4|7097.4|8
1649299500000|2022-04-07 02:45:00|7105.3|7099.3|7100.3|7094.3|7106.2|7100.2|7098.2|7092.2|3
1649299800000|2022-04-07 02:50:00|7100.7|7094.7|7103.8|7097.8|7106.6|7100.6|7100.2|7094.2|3
1649300100000|2022-04-07 02:55:00|7103.5|7097.5|7108.8|7102.8|7108.8|7102.8|7102.1|7096.1|7
1649300400000|2022-04-07 03:00:00|7108.3|7102.3|7110|7104|7111.5|7105.5|7101.3|7095.3|25
1649300700000|2022-04-07 03:05:00|7110.6|7104.6|7112.6|7106.6|7116|7110|7109.5|7103.5|9
1649301000000|2022-04-07 03:10:00|7113|7107|7108.5|7102.5|7114|7108|7106|7100|6
1649301300000|2022-04-07 03:15:00|7108|7102|7101.5|7095.5|7108|7102|7101.5|7095.5|6
1649301600000|2022-04-07 03:20:00|7101.6|7095.6|7106|7100|7108|7102|7101.1|7095.1|6
1649301900000|2022-04-07 03:25:00|7106.3|7100.3|7100.5|7094.5|7108.5|7102.5|7099.8|7093.8|11
1649302200000|2022-04-07 03:30:00|7100.3|7094.3|7094.4|7088.4|7100.3|7094.3|7092.4|7086.4|27
1649302500000|2022-04-07 03:35:00|7093.9|7087.9|7093.9|7087.9|7094.9|7088.9|7093.9|7087.9|2
1649302800000|2022-04-07 03:40:00|7093.4|7087.4|7096.5|7090.5|7100|7094|7092.8|7086.8|6
1649303100000|2022-04-07 03:45:00|7096|7090|7093.9|7087.9|7097|7091|7093.4|7087.4|3
1649303400000|2022-04-07 03:50:00|7094.1|7088.1|7095.4|7089.4|7097.4|7091.4|7094.1|7088.1|11
1649303700000|2022-04-07 03:55:00|7094.9|7088.9|7096.6|7090.6|7097.3|7091.3|7094.8|7088.8|2
1649304000000|2022-04-07 04:00:00|7096.1|7090.1|7093.7|7087.7|7096.1|7090.1|7093.3|7087.3|3
1649304300000|2022-04-07 04:05:00|7093.6|7087.6|7089.3|7083.3|7093.6|7087.6|7088.2|7082.2|15
1649304600000|2022-04-07 04:10:00|7089.5|7083.5|7075|7069|7089.6|7083.6|7074.7|7068.7|20
1649304900000|2022-04-07 04:15:00|7075.1|7069.1|7071.6|7065.6|7075.3|7069.3|7067.8|7061.8|29
1649305200000|2022-04-07 04:20:00|7071.7|7065.7|7073.4|7067.4|7073.7|7067.7|7071.7|7065.7|8
1649305500000|2022-04-07 04:25:00|7073.5|7067.5|7073.8|7067.8|7076|7070|7073.4|7067.4|4
1649305800000|2022-04-07 04:30:00|7074.2|7068.2|7079.7|7073.7|7082.7|7076.7|7074.2|7068.2|15
1649306100000|2022-04-07 04:35:00|7079.8|7073.8|7081|7075|7082.3|7076.3|7079.8|7073.8|13
1649306400000|2022-04-07 04:40:00|7080.1|7074.1|7077.7|7071.7|7080.1|7074.1|7075|7069|5
1649306700000|2022-04-07 04:45:00|7076.8|7070.8|7075.7|7069.7|7078|7072|7074.3|7068.3|4
1649307000000|2022-04-07 04:50:00|7075.2|7069.2|7077.1|7071.1|7082.2|7076.2|7075.2|7069.2|14
1649307300000|2022-04-07 04:55:00|7077.5|7071.5|7079.5|7073.5|7079.6|7073.6|7077.5|7071.5|0
1649307600000|2022-04-07 05:00:00|7079.6|7073.6|7079|7073|7080.1|7074.1|7078.5|7072.5|0
1649307900000|2022-04-07 05:05:00|7078.6|7072.6|7075.1|7069.1|7080.4|7074.4|7073.3|7067.3|7
1649308200000|2022-04-07 05:10:00|7075.6|7069.6|7075.1|7069.1|7076.1|7070.1|7074.6|7068.6|6
1649308500000|2022-04-07 05:15:00|7076.5|7070.5|7073.9|7067.9|7076.5|7070.5|7073.1|7067.1|5
1649308800000|2022-04-07 05:20:00|7073.8|7067.8|7070|7064|7074.9|7068.9|7068.2|7062.2|12
1649309100000|2022-04-07 05:25:00|7069.8|7063.8|7068.8|7062.8|7070|7064|7068.1|7062.1|9
1649309400000|2022-04-07 05:30:00|7068.3|7062.3|7064.3|7058.3|7068.6|7062.6|7056.1|7050.1|68
1649309700000|2022-04-07 05:35:00|7064.1|7058.1|7078.9|7072.9|7083.6|7077.6|7061.6|7055.6|63
1649310000000|2022-04-07 05:40:00|7078.6|7072.6|7068.1|7062.1|7079.1|7073.1|7065.7|7059.7|10
1649310300000|2022-04-07 05:45:00|7068|7062|7059.6|7053.6|7068|7062|7058.6|7052.6|10
1649310600000|2022-04-07 05:50:00|7059.7|7053.7|7059.9|7053.9|7062.9|7056.9|7058.3|7052.3|28
1649310900000|2022-04-07 05:55:00|7061.3|7055.3|7073.9|7067.9|7074.9|7068.9|7061.3|7055.3|32
1649311200000|2022-04-07 06:00:00|7072.7|7066.7|7076.1|7070.1|7077.9|7071.9|7072.2|7066.2|5
1649311500000|2022-04-07 06:05:00|7076.2|7070.2|7081.4|7075.4|7081.4|7075.4|7074.4|7068.4|8
1649311800000|2022-04-07 06:10:00|7080.9|7074.9|7077.1|7071.1|7081.9|7075.9|7075.9|7069.9|9
1649312100000|2022-04-07 06:15:00|7077.4|7071.4|7076.9|7070.9|7078.1|7072.1|7072.8|7066.8|13
1649312400000|2022-04-07 06:20:00|7076.4|7070.4|7077.6|7071.6|7081.5|7075.5|7075.8|7069.8|3
1649312700000|2022-04-07 06:25:00|7076.9|7070.9|7076.4|7070.4|7077.9|7071.9|7074.9|7068.9|5
1649313000000|2022-04-07 06:30:00|7076.6|7070.6|7071.9|7065.9|7077.1|7071.1|7070.1|7064.1|8
1649313300000|2022-04-07 06:35:00|7072.1|7066.1|7068.5|7062.5|7074.9|7068.9|7068.2|7062.2|11
1649313600000|2022-04-07 06:40:00|7068.2|7062.2|7073.2|7067.2|7074.3|7068.3|7068|7062|12
1649313900000|2022-04-07 06:45:00|7073.5|7067.5|7073.5|7067.5|7075.7|7069.7|7071.9|7065.9|2
1649314200000|2022-04-07 06:50:00|7073|7067|7073.5|7067.5|7074.9|7068.9|7069.3|7063.3|6
1649314500000|2022-04-07 06:55:00|7075.2|7069.2|7072.2|7066.2|7076.2|7070.2|7071.8|7065.8|6
1649314800000|2022-04-07 07:00:00|7071.9|7065.9|7074|7068|7076.5|7070.5|7070.5|7064.5|14
1649315100000|2022-04-07 07:05:00|7076|7070|7079.8|7073.8|7082|7076|7074.2|7068.2|10
1649315400000|2022-04-07 07:10:00|7080|7074|7076.2|7070.2|7080|7074|7074.5|7068.5|14
1649315700000|2022-04-07 07:15:00|7076.5|7070.5|7080.6|7074.6|7081.5|7075.5|7074.5|7068.5|5
1649316000000|2022-04-07 07:20:00|7080.8|7074.8|7082.8|7076.8|7083|7077|7077.7|7071.7|17
1649316300000|2022-04-07 07:25:00|7082.6|7076.6|7078.3|7072.3|7083.6|7077.6|7077.1|7071.1|12
1649316600000|2022-04-07 07:30:00|7078.1|7072.1|7090.9|7084.9|7094.4|7088.4|7077.5|7070.8|30
1649316900000|2022-04-07 07:35:00|7090.6|7084.6|7091.1|7085.1|7095.2|7089.2|7090.2|7084.2|41
1649317200000|2022-04-07 07:40:00|7091.7|7085.7|7092|7086|7094|7088|7089.4|7083.4|2
1649317500000|2022-04-07 07:45:00|7091.4|7085.4|7080.7|7074.7|7093.9|7087.9|7078.2|7072.2|1
1649317800000|2022-04-07 07:50:00|7080.6|7074.6|7074.6|7068.6|7082.6|7076.6|7069.8|7063.8|57
1649318100000|2022-04-07 07:55:00|7074.9|7068.9|7079.4|7073.4|7080.2|7074.2|7070.6|7064.6|5
1649318400000|2022-04-07 08:00:00|7079.2|7073.2|7061.5|7055.5|7079.4|7073.4|7061|7055|30
1649318700000|2022-04-07 08:05:00|7061.1|7055.1|7054.8|7048.8|7062.4|7056.4|7047.1|7041.1|94
1649319000000|2022-04-07 08:10:00|7054|7048|7052.7|7046.7|7054.3|7048.3|7048.6|7042.6|35
1649319300000|2022-04-07 08:15:00|7051.4|7045.4|7051.9|7045.9|7054|7048|7049.1|7043.1|49
1649319600000|2022-04-07 08:20:00|7052.2|7046.2|7060.5|7054.5|7060.5|7054.5|7052.2|7046.2|39
1649319900000|2022-04-07 08:25:00|7059.8|7053.8|7080.2|7074.2|7084|7078|7059.8|7053.8|131
1649320200000|2022-04-07 08:30:00|7080.5|7074.5|7076.5|7070.5|7082.5|7076.5|7073.6|7067.6|116
1649320500000|2022-04-07 08:35:00|7076.9|7070.9|7069.6|7063.6|7079.9|7073.9|7069.4|7063.4|82
1649320800000|2022-04-07 08:40:00|7068.4|7062.4|7067|7061|7073.9|7067.9|7066.7|7060.7|104
1649321100000|2022-04-07 08:45:00|7066.7|7060.7|7062.5|7056.5|7067.5|7061.5|7058.7|7052.7|50
1649321400000|2022-04-07 08:50:00|7062.9|7056.9|7070.4|7064.4|7070.4|7064.4|7061.8|7055.8|6
1649321700000|2022-04-07 08:55:00|7068.8|7062.8|7065.2|7059.2|7069.4|7063.4|7063.8|7057.8|27
1649322000000|2022-04-07 09:00:00|7065.3|7059.3|7065.7|7059.7|7069.3|7063.3|7062.7|7056.7|46
1649322300000|2022-04-07 09:05:00|7066|7060|7075.8|7069.8|7078.9|7072.9|7064|7058|77
1649322600000|2022-04-07 09:10:00|7076.1|7070.1|7078.8|7072.8|7081.8|7075.8|7074.4|7068.4|12
1649322900000|2022-04-07 09:15:00|7079|7073|7079.7|7073.7|7082.2|7076.2|7073.7|7067.7|25
1649323200000|2022-04-07 09:20:00|7080|7074|7083|7077|7085|7079|7078.4|7072.4|19
1649323500000|2022-04-07 09:25:00|7082.9|7076.9|7085|7079|7086.5|7080.5|7082.4|7076.4|25
1649323800000|2022-04-07 09:30:00|7084.7|7078.7|7087.6|7081.6|7088.2|7082.2|7083.6|7077.6|60
1649324100000|2022-04-07 09:35:00|7087.8|7081.8|7088.6|7082.6|7090.8|7084.8|7084.4|7078.4|37
1649324400000|2022-04-07 09:40:00|7088.3|7082.3|7090.3|7084.3|7090.6|7084.6|7086.6|7080.6|2
1649324700000|2022-04-07 09:45:00|7090.4|7084.4|7092.1|7086.1|7092.6|7086.6|7087.7|7081.7|28
1649325000000|2022-04-07 09:50:00|7092.2|7086.2|7095.9|7089.9|7097.4|7091.4|7091.2|7085.2|40
1649325300000|2022-04-07 09:55:00|7096.2|7090.2|7102.3|7096.3|7106.1|7100.1|7095.9|7089.9|55
1649325600000|2022-04-07 10:00:00|7102.9|7096.9|7107.6|7101.6|7109.6|7103.6|7101.9|7095.9|12
1649325900000|2022-04-07 10:05:00|7106.9|7100.9|7123.5|7117.5|7125.7|7119.7|7106.9|7100.9|70
1649326200000|2022-04-07 10:10:00|7123.6|7117.6|7124.7|7118.7|7126.6|7120.6|7122.1|7116.1|23
1649326500000|2022-04-07 10:15:00|7124.9|7118.9|7120.9|7114.9|7125.5|7119.5|7120.4|7114.4|9
1649326800000|2022-04-07 10:20:00|7121|7115|7121.8|7115.8|7123.2|7117.2|7119.4|7113.4|9
1649327100000|2022-04-07 10:25:00|7121.7|7115.7|7120.1|7114.1|7122.3|7116.3|7119.3|7113.3|8
1649327400000|2022-04-07 10:30:00|7119.9|7113.9|7124|7118|7124.3|7118.3|7118.8|7112.8|11
1649327700000|2022-04-07 10:35:00|7124.3|7118.3|7123.6|7117.6|7124.8|7118.8|7119.7|7113.7|17
1649328000000|2022-04-07 10:40:00|7123.2|7117.2|7122.6|7116.6|7125|7119|7122.2|7116.2|6
1649328300000|2022-04-07 10:45:00|7122.2|7116.2|7119.5|7113.5|7124.5|7118.5|7117.9|7111.9|12
1649328600000|2022-04-07 10:50:00|7119.7|7113.7|7119.1|7113.1|7121.7|7115.7|7117.7|7111.7|12
1649328900000|2022-04-07 10:55:00|7118.7|7112.7|7121.1|7115.1|7121.7|7115.7|7117.6|7111.6|11
1649329200000|2022-04-07 11:00:00|7121.2|7115.2|7115.9|7109.9|7121.7|7115.7|7113.5|7107.5|8
1649329500000|2022-04-07 11:05:00|7116.9|7110.9|7108.5|7102.5|7120|7114|7103.2|7097.2|24
1649329800000|2022-04-07 11:10:00|7108.9|7102.9|7109.8|7103.8|7113.5|7107.5|7106.9|7100.9|22
1649330100000|2022-04-07 11:15:00|7110.1|7104.1|7105.1|7099.1|7113.5|7107.5|7104.1|7098.1|23
1649330400000|2022-04-07 11:20:00|7105.3|7099.3|7115.8|7109.8|7115.8|7109.8|7103.1|7097.1|29
1649330700000|2022-04-07 11:25:00|7116.3|7110.3|7124.5|7118.5|7125.6|7119.6|7116.1|7110.1|27
1649331000000|2022-04-07 11:30:00|7125|7119|7126.5|7120.5|7128|7122|7121.2|7115.2|34
1649331300000|2022-04-07 11:35:00|7126.4|7120.4|7124.7|7118.7|7127.5|7121.5|7120.9|7114.9|22
1649331600000|2022-04-07 11:40:00|7124.5|7118.5|7135.3|7129.3|7135.7|7129.7|7124.5|7118.5|43
1649331900000|2022-04-07 11:45:00|7135.4|7129.4|7143.2|7137.2|7146.4|7140.4|7135.3|7129.3|84
1649332200000|2022-04-07 11:50:00|7143.4|7137.4|7151.5|7145.5|7151.5|7145.5|7136.6|7130.6|95
1649332500000|2022-04-07 11:55:00|7151|7145|7136.4|7130.4|7158.6|7152.6|7135.2|7129.2|133
1649332800000|2022-04-07 12:00:00|7136.1|7130.1|7143.5|7137.5|7145.1|7139.1|7133.2|7127.2|76
1649333100000|2022-04-07 12:05:00|7140.9|7134.9|7139.7|7133.7|7150.2|7144.2|7137.7|7131.7|40
1649333400000|2022-04-07 12:10:00|7140.1|7134.1|7126.8|7120.8|7141.7|7135.7|7126.8|7120.8|128
1649333700000|2022-04-07 12:15:00|7127.1|7121.1|7135.1|7129.1|7137.5|7131.5|7126.8|7120.8|109
1649334000000|2022-04-07 12:20:00|7134.8|7128.8|7137.8|7131.8|7144.3|7138.3|7134.1|7128.1|45
1649334300000|2022-04-07 12:25:00|7138.3|7132.3|7139.2|7133.2|7141.8|7135.8|7136.9|7130.9|24
1649334600000|2022-04-07 12:30:00|7139.5|7133.5|7137.1|7131.1|7140.2|7134.2|7130.9|7124.9|45
1649334900000|2022-04-07 12:35:00|7137|7131|7149.5|7143.5|7150.9|7144.9|7136|7130|46
1649335200000|2022-04-07 12:40:00|7149|7143|7134.4|7128.4|7149|7143|7131.6|7125.6|58
1649338200000|2022-04-07 13:30:00|7139.5|7133.5|7162.6|7156.6|7183.5|7177.5|7138|7132|1090
1649338500000|2022-04-07 13:35:00|7162.7|7156.7|7173.8|7167.8|7178.6|7172.6|7158.6|7152.6|421
1649338800000|2022-04-07 13:40:00|7173.9|7167.9|7196.5|7190.5|7200.6|7194.6|7165.5|7159.5|734
1649339100000|2022-04-07 13:45:00|7196.4|7190.4|7183.6|7177.6|7198.1|7192.1|7175.6|7169.6|633
1649339400000|2022-04-07 13:50:00|7183.1|7177.1|7186.9|7180.9|7196|7190|7177.4|7171.4|472
1649339700000|2022-04-07 13:55:00|7186.6|7180.6|7176.5|7170.5|7194|7188|7172.5|7166.5|410
1649340000000|2022-04-07 14:00:00|7176.9|7170.9|7179.3|7173.3|7182.9|7176.9|7167.4|7161.4|526
1649340300000|2022-04-07 14:05:00|7178.5|7172.5|7167.7|7161.7|7180.1|7174.1|7163.3|7157.3|510
1649340600000|2022-04-07 14:10:00|7167.6|7161.6|7183.8|7177.8|7189.9|7183.9|7165.9|7159.9|379
1649340900000|2022-04-07 14:15:00|7183.5|7177.5|7187.5|7181.5|7195.3|7189.3|7179.3|7173.3|283
1649341200000|2022-04-07 14:20:00|7187.3|7181.3|7175.4|7169.4|7189.4|7183.4|7172.9|7166.9|573
1649341500000|2022-04-07 14:25:00|7175.3|7169.3|7179.7|7173.7|7183.4|7177.4|7172.5|7166.5|475
1649341800000|2022-04-07 14:30:00|7179.5|7173.5|7195.1|7189.1|7196.1|7190.1|7179.2|7173.2|509
1649342100000|2022-04-07 14:35:00|7196.1|7190.1|7181.6|7175.6|7206.5|7200.5|7180.3|7174.3|610
1649342400000|2022-04-07 14:40:00|7181.3|7175.3|7174.1|7168.1|7182.7|7176.7|7172.6|7166.6|490
1649342700000|2022-04-07 14:45:00|7174.3|7168.3|7177.9|7171.9|7178|7172|7165.1|7159.1|408
1649343000000|2022-04-07 14:50:00|7177.5|7171.5|7175.5|7169.5|7178.2|7172.2|7170.1|7164.1|354
1649343300000|2022-04-07 14:55:00|7175.3|7169.3|7169.1|7163.1|7178|7172|7167.6|7161.6|354
1649343600000|2022-04-07 15:00:00|7170.1|7164.1|7184.4|7178.4|7191.7|7185.7|7170.1|7164.1|241
1649343900000|2022-04-07 15:05:00|7184.8|7178.8|7194.2|7188.2|7194.2|7188.2|7179.1|7173.1|166
1649344200000|2022-04-07 15:10:00|7194.3|7188.3|7190|7184|7199.3|7193.3|7187.8|7181.8|274
1649344500000|2022-04-07 15:15:00|7190.3|7184.3|7171.3|7165.3|7190.3|7184.3|7167.3|7161.3|361
1649344800000|2022-04-07 15:20:00|7171.6|7165.6|7174.3|7168.3|7180.1|7174.1|7165.2|7159.2|377
1649345100000|2022-04-07 15:25:00|7175.3|7169.3|7139.5|7133.5|7175.3|7169.3|7137.5|7131.5|549
1649345400000|2022-04-07 15:30:00|7139.2|7133.2|7128.4|7122.4|7147.7|7141.7|7128.1|7122.1|460
1649345700000|2022-04-07 15:35:00|7128.1|7122.1|7127.9|7121.9|7131.8|7125.8|7121.9|7115.9|430
1649346000000|2022-04-07 15:40:00|7128.3|7122.3|7155.7|7149.7|7155.7|7149.7|7127.6|7121.6|300
1649346300000|2022-04-07 15:45:00|7155.5|7149.5|7143.8|7137.8|7156.5|7150.5|7139.6|7133.6|551
1649346600000|2022-04-07 15:50:00|7143.3|7137.3|7150.8|7144.8|7150.8|7144.8|7134.8|7128.8|369
1649346900000|2022-04-07 15:55:00|7150.3|7144.3|7150.8|7144.8|7154.7|7148.7|7149.3|7143.3|180
1649347200000|2022-04-07 16:00:00|7149.8|7143.8|7150.1|7144.1|7152.1|7146.1|7144.8|7138.8|232
1649347500000|2022-04-07 16:05:00|7150|7144|7163.8|7157.8|7166.6|7160.6|7145.5|7139.5|218
1649347800000|2022-04-07 16:10:00|7163.3|7157.3|7157.1|7151.1|7164.2|7158.2|7150.9|7144.9|209
1649348100000|2022-04-07 16:15:00|7156.6|7150.6|7181.9|7175.9|7185.6|7179.6|7155.1|7149.1|371
1649348400000|2022-04-07 16:20:00|7182.2|7176.2|7178.9|7172.9|7184.7|7178.7|7175.7|7169.7|288
1649348700000|2022-04-07 16:25:00|7178.8|7172.8|7180.7|7174.7|7181.7|7175.7|7175.5|7169.5|167
1649349000000|2022-04-07 16:30:00|7181|7175|7179|7173|7181.7|7175.7|7171.5|7165.5|236
1649349300000|2022-04-07 16:35:00|7178.5|7172.5|7196.2|7190.2|7197.5|7191.5|7178|7172|220
1649349600000|2022-04-07 16:40:00|7196|7190|7193.3|7187.3|7202|7196|7191.6|7185.6|270
1649349900000|2022-04-07 16:45:00|7193.6|7187.6|7187.7|7181.7|7194.8|7188.8|7187|7181|327
1649350200000|2022-04-07 16:50:00|7188.5|7182.5|7183.6|7177.6|7189.7|7183.7|7182|7176|240
1649350500000|2022-04-07 16:55:00|7183.7|7177.7|7184.7|7178.7|7187.1|7181.1|7180.7|7174.7|190
1649350800000|2022-04-07 17:00:00|7184.9|7178.9|7188.9|7182.9|7194.3|7188.3|7184.9|7178.9|302
1649351100000|2022-04-07 17:05:00|7188.8|7182.8|7194.4|7188.4|7197.4|7191.4|7186.7|7180.7|224
1649351400000|2022-04-07 17:10:00|7194.9|7188.9|7201.1|7195.1|7201.9|7195.9|7193.9|7187.9|259
1649351700000|2022-04-07 17:15:00|7201|7195|7203.5|7197.5|7203.6|7197.6|7197.4|7191.4|359
1649352000000|2022-04-07 17:20:00|7202.6|7196.6|7205.6|7199.6|7210.6|7204.6|7202.3|7196.3|267
1649352300000|2022-04-07 17:25:00|7205.9|7199.9|7202.4|7196.4|7209.3|7203.3|7201.4|7195.4|398
1649352600000|2022-04-07 17:30:00|7201.4|7195.4|7206.2|7200.2|7206.2|7200.2|7199.3|7193.3|321
1649352900000|2022-04-07 17:35:00|7206.1|7200.1|7199.3|7193.3|7207.1|7201.1|7198.7|7192.7|395
1649353200000|2022-04-07 17:40:00|7200.2|7194.2|7211.5|7205.5|7213.1|7207.1|7199.7|7193.7|248
1649353500000|2022-04-07 17:45:00|7211.3|7205.3|7205.1|7199.1|7213.1|7207.1|7202.2|7196.2|369
1649353800000|2022-04-07 17:50:00|7204.9|7198.9|7200.1|7194.1|7204.9|7198.9|7193.6|7187.6|383
1649354100000|2022-04-07 17:55:00|7199.9|7193.9|7205.2|7199.2|7205.6|7199.6|7195.9|7189.9|455
1649354400000|2022-04-07 18:00:00|7204.8|7198.8|7216.6|7210.6|7220.8|7214.8|7203.8|7197.8|476
1649354700000|2022-04-07 18:05:00|7216.3|7210.3|7204.8|7198.8|7218.3|7212.3|7204.3|7198.3|896
1649355000000|2022-04-07 18:10:00|7205.4|7199.4|7197.4|7191.4|7206.6|7200.6|7196|7190|2215
1649355300000|2022-04-07 18:15:00|7197|7191|7187.7|7181.7|7197.4|7191.4|7186.6|7180.6|672
1649376000000|2022-04-08 00:00:00|7183.1|7177.1|7187.5|7181.5|7200.4|7194.4|7183.1|7177.1|179
1649376300000|2022-04-08 00:05:00|7188|7182|7179.9|7173.9|7191.7|7185.7|7179.8|7173.8|28
1649376600000|2022-04-08 00:10:00|7180.2|7174.2|7176.6|7170.6|7184.5|7178.5|7174.1|7168.1|68
1649376900000|2022-04-08 00:15:00|7177|7171|7186.6|7180.6|7186.6|7180.6|7177|7171|15
1649377200000|2022-04-08 00:20:00|7184.9|7178.9|7191.8|7185.8|7191.8|7185.8|7183.9|7177.9|20
1649377500000|2022-04-08 00:25:00|7190.8|7184.8|7186|7180|7191.8|7185.8|7186|7180|23
1649377800000|2022-04-08 00:30:00|7186.1|7180.1|7187.3|7181.3|7191.7|7185.7|7186|7180|26
1649378100000|2022-04-08 00:35:00|7187.7|7181.7|7185.7|7179.7|7188.3|7182.3|7182.3|7176.3|9
1649378400000|2022-04-08 00:40:00|7185.3|7179.3|7184.3|7178.3|7188.3|7182.3|7182.3|7176.3|2
1649378700000|2022-04-08 00:45:00|7183.3|7177.3|7182.3|7176.3|7186.6|7180.6|7182.3|7176.3|5
1649379000000|2022-04-08 00:50:00|7182.1|7176.1|7183.3|7177.3|7183.3|7177.3|7178.8|7172.8|4
1649379300000|2022-04-08 00:55:00|7182.9|7176.9|7187.4|7181.4|7189.5|7183.5|7179.9|7173.9|29
1649379600000|2022-04-08 01:00:00|7187.3|7181.3|7177.2|7171.2|7187.4|7181.4|7175.4|7169.4|32
1649379900000|2022-04-08 01:05:00|7177.5|7171.5|7185.8|7179.8|7186.8|7180.8|7176.1|7170.1|4
1649380200000|2022-04-08 01:10:00|7186.3|7180.3|7189.9|7183.9|7197|7191|7185|7179|23
1649380500000|2022-04-08 01:15:00|7189.6|7183.6|7190.1|7184.1|7198.1|7192.1|7186.4|7180.4|8
1649380800000|2022-04-08 01:20:00|7190.8|7184.8|7185.6|7179.6|7192|7186|7173.5|7167.5|63
1649381100000|2022-04-08 01:25:00|7185.3|7179.3|7181.3|7175.3|7188.3|7182.3|7181.3|7175.3|5
1649381400000|2022-04-08 01:30:00|7182|7176|7191.2|7185.2|7191.2|7185.2|7181.5|7175.5|6
1649381700000|2022-04-08 01:35:00|7190.2|7184.2|7186.4|7180.4|7191.6|7185.6|7182.5|7176.5|8
1649382000000|2022-04-08 01:40:00|7186.5|7180.5|7190.6|7184.6|7191.5|7185.5|7184.8|7178.8|12
1649382300000|2022-04-08 01:45:00|7190.5|7184.5|7181.2|7175.2|7190.5|7184.5|7180.2|7174.2|2
1649382600000|2022-04-08 01:50:00|7181.6|7175.6|7181.5|7175.5|7183.2|7177.2|7175.4|7169.4|3
1649382900000|2022-04-08 01:55:00|7182.5|7176.5|7184|7178|7188.3|7182.3|7182.5|7176.5|26
1649383200000|2022-04-08 02:00:00|7183.8|7177.8|7179|7173|7186.2|7180.2|7178.9|7172.9|7
1649383500000|2022-04-08 02:05:00|7179.4|7173.4|7175.9|7169.9|7182.7|7176.7|7174.7|7168.7|24
1649383800000|2022-04-08 02:10:00|7175.7|7169.7|7174.3|7168.3|7179.8|7173.8|7170.1|7164.1|31
1649384100000|2022-04-08 02:15:00|7174|7168|7174.2|7168.2|7174.2|7168.2|7171.5|7165.5|7
1649384400000|2022-04-08 02:20:00|7174.7|7168.7|7177.8|7171.8|7177.8|7171.8|7174.7|7168.7|3
1649384700000|2022-04-08 02:25:00|7178.1|7172.1|7177.6|7171.6|7178.1|7172.1|7175.1|7169.1|7
1649385000000|2022-04-08 02:30:00|7177.3|7171.3|7184.6|7178.6|7188.1|7182.1|7173.3|7167.3|32
1649385300000|2022-04-08 02:35:00|7184|7178|7180.3|7174.3|7186|7180|7180.2|7174.2|20
1649385600000|2022-04-08 02:40:00|7180.5|7174.5|7180|7174|7182.4|7176.4|7171.4|7165.4|23
1649385900000|2022-04-08 02:45:00|7180.2|7174.2|7181.6|7175.6|7185.2|7179.2|7178.1|7172.1|13
1649386200000|2022-04-08 02:50:00|7183.1|7177.1|7182.4|7176.4|7184.8|7178.8|7178.4|7172.4|13
1649386500000|2022-04-08 02:55:00|7181.7|7175.7|7179.8|7173.8|7187.3|7181.3|7179.3|7173.3|8
1649386800000|2022-04-08 03:00:00|7180.3|7174.3|7175.7|7169.7|7183.1|7177.1|7174.6|7168.6|1
1649387100000|2022-04-08 03:05:00|7175.1|7169.1|7173.6|7167.6|7176.6|7170.6|7173.1|7167.1|2
1649387400000|2022-04-08 03:10:00|7173.7|7167.7|7167.9|7161.9|7177.4|7171.4|7167.9|7161.9|10
1649387700000|2022-04-08 03:15:00|7168.4|7162.4|7175.2|7169.2|7175.7|7169.7|7167.7|7161.7|4
1649388000000|2022-04-08 03:20:00|7174.6|7168.6|7172.9|7166.9|7174.6|7168.6|7166.8|7160.8|27
1649388300000|2022-04-08 03:25:00|7172|7166|7167.2|7161.2|7172.9|7166.9|7166.2|7160.2|17
1649388600000|2022-04-08 03:30:00|7166.1|7160.1|7163.6|7157.6|7166.9|7160.9|7162.7|7156.7|18
1649388900000|2022-04-08 03:35:00|7165.4|7159.4|7167.2|7161.2|7167.9|7161.9|7165.4|7159.4|4
1649389200000|2022-04-08 03:40:00|7167.4|7161.4|7169.5|7163.5|7169.8|7163.8|7165.4|7159.4|6
1649389500000|2022-04-08 03:45:00|7169.8|7163.8|7177|7171|7177.2|7171.2|7168.8|7162.8|11
1649389800000|2022-04-08 03:50:00|7177.7|7171.7|7178.2|7172.2|7180.5|7174.5|7177.2|7171.2|14
1649390100000|2022-04-08 03:55:00|7178.3|7172.3|7183.3|7177.3|7184.6|7178.6|7178.3|7172.3|6
1649390400000|2022-04-08 04:00:00|7184.1|7178.1|7182.9|7176.9|7184.4|7178.4|7182.5|7176.5|1
1649390700000|2022-04-08 04:05:00|7182.2|7176.2|7183.5|7177.5|7183.9|7177.9|7182.2|7176.2|0
1649391000000|2022-04-08 04:10:00|7183.7|7177.7|7189.3|7183.3|7189.4|7183.4|7183.5|7177.5|11
1649391300000|2022-04-08 04:15:00|7186.9|7180.9|7189.6|7183.6|7189.6|7183.6|7186.1|7180.1|5
1649391600000|2022-04-08 04:20:00|7189.1|7183.1|7188.9|7182.9|7189.3|7183.3|7186.3|7180.3|3
1649391900000|2022-04-08 04:25:00|7189.3|7183.3|7193|7187|7193|7187|7189|7183|20
1649392200000|2022-04-08 04:30:00|7188.6|7182.6|7188.6|7182.6|7189.1|7183.1|7187.8|7181.8|8
1649392500000|2022-04-08 04:35:00|7191.7|7185.7|7190.6|7184.6|7191.7|7185.7|7190.3|7184.3|0
1649392800000|2022-04-08 04:40:00|7190.8|7184.8|7189.3|7183.3|7190.8|7184.8|7188.9|7182.9|0
1649393100000|2022-04-08 04:45:00|7190.6|7184.6|7190.6|7184.6|7190.6|7184.6|7190.1|7184.1|1
1649393400000|2022-04-08 04:50:00|7190.4|7184.4|7189.3|7183.3|7190.6|7184.6|7188.8|7182.8|4
1649393700000|2022-04-08 04:55:00|7189.9|7183.9|7187.1|7181.1|7190.1|7184.1|7186.3|7180.3|1
1649394000000|2022-04-08 05:00:00|7186.6|7180.6|7184.5|7178.5|7187.3|7181.3|7184.4|7178.4|4
1649394300000|2022-04-08 05:05:00|7184.4|7178.4|7181.2|7175.2|7184.4|7178.4|7180.3|7174.3|0
1649394600000|2022-04-08 05:10:00|7180.9|7174.9|7183.2|7177.2|7183.4|7177.4|7180.9|7174.9|7
1649394900000|2022-04-08 05:15:00|7182.9|7176.9|7186.5|7180.5|7187.4|7181.4|7182.2|7176.2|6
1649395200000|2022-04-08 05:20:00|7186.3|7180.3|7191.2|7185.2|7195.6|7189.6|7186.3|7180.3|49
1649395500000|2022-04-08 05:25:00|7191.3|7185.3|7193.2|7187.2|7193.5|7187.5|7191.2|7185.2|1
1649395800000|2022-04-08 05:30:00|7192.3|7186.3|7194.5|7188.5|7201.4|7195.4|7191.5|7185.5|10
1649396100000|2022-04-08 05:35:00|7194.1|7188.1|7199.6|7193.6|7199.8|7193.8|7191.3|7185.3|6
1649396400000|2022-04-08 05:40:00|7198.5|7192.5|7205.7|7199.7|7209.4|7203.4|7198.1|7192.1|26
1649396700000|2022-04-08 05:45:00|7205.3|7199.3|7202.8|7196.8|7207.3|7201.3|7199.3|7193.3|10
1649397000000|2022-04-08 05:50:00|7202.6|7196.6|7204.8|7198.8|7206.3|7200.3|7200.5|7194.5|14
1649397300000|2022-04-08 05:55:00|7204.3|7198.3|7203.6|7197.6|7206.5|7200.5|7202.2|7196.2|11
1649397600000|2022-04-08 06:00:00|7203.5|7197.5|7204.1|7198.1|7207|7201|7201.4|7195.4|14
1649397900000|2022-04-08 06:05:00|7204.6|7198.6|7203.1|7197.1|7207|7201|7202.4|7196.4|8
1649398200000|2022-04-08 06:10:00|7203.4|7197.4|7208.9|7202.9|7210.9|7204.9|7203.1|7197.1|13
1649398500000|2022-04-08 06:15:00|7208.3|7202.3|7210.9|7204.9|7211.1|7205.1|7205.8|7199.8|21
1649398800000|2022-04-08 06:20:00|7210.6|7204.6|7210.5|7204.5|7213.1|7207.1|7208.4|7202.4|23
1649399100000|2022-04-08 06:25:00|7210.6|7204.6|7211.8|7205.8|7211.8|7205.8|7208.3|7202.3|1
1649399400000|2022-04-08 06:30:00|7212|7206|7214|7208|7215.3|7209.3|7210.8|7204.8|9
1649399700000|2022-04-08 06:35:00|7213.8|7207.8|7208.1|7202.1|7215.7|7209.7|7207.1|7201.1|3
1649400000000|2022-04-08 06:40:00|7208.4|7202.4|7210.4|7204.4|7211.7|7205.7|7207.7|7201.7|3
1649400300000|2022-04-08 06:45:00|7209.6|7203.6|7213.8|7207.8|7216|7210|7208.7|7202.7|10
1649400600000|2022-04-08 06:50:00|7213.3|7207.3|7215.1|7209.1|7215.5|7209.5|7208.5|7202.5|2
1649400900000|2022-04-08 06:55:00|7215|7209|7214.8|7208.8|7216.5|7210.5|7209.2|7203.2|11
1649401200000|2022-04-08 07:00:00|7215.2|7209.2|7205|7199|7216.7|7210.7|7205|7199|14
1649401500000|2022-04-08 07:05:00|7204.8|7198.8|7189.7|7183.7|7205|7199|7187.1|7181.1|14
1649401800000|2022-04-08 07:10:00|7189.9|7183.9|7193.1|7187.1|7200|7194|7189.7|7183.7|3
1649402100000|2022-04-08 07:15:00|7192.9|7186.9|7194.3|7188.3|7194.5|7188.5|7186.8|7180.8|11
1649402400000|2022-04-08 07:20:00|7195.6|7189.6|7196.2|7190.2|7198.2|7192.2|7189.7|7183.7|14
1649402700000|2022-04-08 07:25:00|7196|7190|7196.4|7190.4|7196.7|7190.7|7188.9|7182.9|17
1649403000000|2022-04-08 07:30:00|7196.2|7190.2|7195.9|7189.9|7196.4|7190.4|7188.8|7182.8|21
1649403300000|2022-04-08 07:35:00|7195.3|7189.3|7194.3|7188.3|7197.8|7191.8|7192.8|7186.8|15
1649403600000|2022-04-08 07:40:00|7193.4|7187.4|7196.3|7190.3|7199.8|7193.8|7192.3|7186.3|14
1649403900000|2022-04-08 07:45:00|7196.4|7190.4|7201.4|7195.4|7201.4|7195.4|7193.3|7187.3|9
1649404200000|2022-04-08 07:50:00|7201.3|7195.3|7199.8|7193.8|7201.4|7195.4|7197.3|7191.3|9
1649404500000|2022-04-08 07:55:00|7199.3|7193.3|7199.9|7193.9|7201.1|7195.1|7198.8|7192.8|56
1649404800000|2022-04-08 08:00:00|7199.7|7193.7|7199.4|7193.4|7200.5|7194.5|7198.2|7192.2|23
1649405100000|2022-04-08 08:05:00|7198.7|7192.7|7199.7|7193.7|7200.4|7194.4|7198.2|7192.2|17
1649405400000|2022-04-08 08:10:00|7199.2|7193.2|7199.2|7193.2|7200.4|7194.4|7198.2|7192.2|32
1649405700000|2022-04-08 08:15:00|7199.4|7193.4|7198.4|7192.4|7200.1|7194.1|7197.9|7191.9|20
1649406000000|2022-04-08 08:20:00|7199.1|7193.1|7208.9|7202.9|7209.9|7203.9|7199.1|7193.1|15
1649406300000|2022-04-08 08:25:00|7209.3|7203.3|7209.3|7203.3|7210.8|7204.8|7208.2|7202.2|30
1649406600000|2022-04-08 08:30:00|7208.8|7202.8|7209.8|7203.8|7211.8|7205.8|7208.6|7202.6|17
1649406900000|2022-04-08 08:35:00|7209.6|7203.6|7209.3|7203.3|7211|7205|7208.3|7202.3|18
1649407200000|2022-04-08 08:40:00|7208.8|7202.8|7192.5|7186.5|7208.8|7202.8|7191|7185|25
1649407500000|2022-04-08 08:45:00|7192.2|7186.2|7188.7|7182.7|7196.2|7190.2|7187.6|7181.6|54
1649407800000|2022-04-08 08:50:00|7189.1|7183.1|7192.2|7186.2|7198|7192|7186.2|7180.2|23
1649408100000|2022-04-08 08:55:00|7192.5|7186.5|7192.9|7186.9|7194.5|7188.5|7186|7180|12
1649408400000|2022-04-08 09:00:00|7192.5|7186.5|7180.7|7174.7|7194.1|7188.1|7180.1|7174.1|20
1649408700000|2022-04-08 09:05:00|7181.9|7175.9|7189.2|7183.2|7192.7|7186.7|7181.6|7175.6|25
1649409000000|2022-04-08 09:10:00|7188.9|7182.9|7189.2|7183.2|7195.2|7189.2|7187.2|7181.2|19
1649409300000|2022-04-08 09:15:00|7189|7183|7200.7|7194.7|7200.7|7194.7|7186.2|7180.2|34
1649409600000|2022-04-08 09:20:00|7201|7195|7195|7189|7201.2|7195.2|7193.5|7187.5|13
1649409900000|2022-04-08 09:25:00|7194.5|7188.5|7199.6|7193.6|7200.3|7194.3|7194.5|7188.5|21
1649410200000|2022-04-08 09:30:00|7199.5|7193.5|7200.3|7194.3|7201|7195|7198.3|7192.3|19
1649410500000|2022-04-08 09:35:00|7200.4|7194.4|7199.1|7193.1|7201.3|7195.3|7198|7192|26
1649410800000|2022-04-08 09:40:00|7198.6|7192.6|7212.8|7206.8|7212.8|7206.8|7198.6|7192.6|44
1649411100000|2022-04-08 09:45:00|7212.6|7206.6|7212.5|7206.5|7214.1|7208.1|7212.3|7206.3|16
1649411400000|2022-04-08 09:50:00|7213.3|7207.3|7212.5|7206.5|7214.3|7208.3|7212|7206|29
1649411700000|2022-04-08 09:55:00|7212.2|7206.2|7207.7|7201.7|7213|7207|7206.9|7200.9|25
1649412000000|2022-04-08 10:00:00|7208.1|7202.1|7198.8|7192.8|7208.6|7202.6|7198.8|7192.8|33
1649412300000|2022-04-08 10:05:00|7198.6|7192.6|7193|7187|7199.3|7193.3|7193|7187|54
1649412600000|2022-04-08 10:10:00|7193.5|7187.5|7194.1|7188.1|7198|7192|7193.1|7187.1|37
1649412900000|2022-04-08 10:15:00|7194|7188|7194|7188|7196.8|7190.8|7193|7187|32
1649413200000|2022-04-08 10:20:00|7193.3|7187.3|7188|7182|7193.5|7187.5|7186.3|7180.3|71
1649413500000|2022-04-08 10:25:00|7188.3|7182.3|7189.5|7183.5|7191.1|7185.1|7187.3|7181.3|30
1649413800000|2022-04-08 10:30:00|7189.3|7183.3|7193.1|7187.1|7193.5|7187.5|7189|7183|22
1649414100000|2022-04-08 10:35:00|7193.6|7187.6|7194.1|7188.1|7196.1|7190.1|7189.9|7183.9|30
1649414400000|2022-04-08 10:40:00|7193.6|7187.6|7194.6|7188.6|7199.1|7193.1|7193.6|7187.6|18
1649414700000|2022-04-08 10:45:00|7195.1|7189.1|7203.9|7197.9|7205.7|7199.7|7194.1|7188.1|52
1649415000000|2022-04-08 10:50:00|7203.7|7197.7|7205.9|7199.9|7210.5|7204.5|7202.4|7196.4|26
1649415300000|2022-04-08 10:55:00|7207.4|7201.4|7204.2|7198.2|7207.4|7201.4|7199.7|7193.7|18
1649415600000|2022-04-08 11:00:00|7203.7|7197.7|7200.2|7194.2|7204.3|7198.3|7198.2|7192.2|19
1649415900000|2022-04-08 11:05:00|7200|7194|7191.9|7185.9|7200.2|7194.2|7190.5|7184.5|23
1649416200000|2022-04-08 11:10:00|7191.7|7185.7|7197.2|7191.2|7198|7192|7188.2|7182.2|45
1649416500000|2022-04-08 11:15:00|7198.5|7192.5|7202|7196|7204.2|7198.2|7197.5|7191.5|20
1649416800000|2022-04-08 11:20:00|7201.9|7195.9|7202.5|7196.5|7203.7|7197.7|7196.5|7190.5|17
1649417100000|2022-04-08 11:25:00|7201.7|7195.7|7198.5|7192.5|7207|7201|7198.5|7192.5|24
1649417400000|2022-04-08 11:30:00|7198|7192|7197.5|7191.5|7201.5|7195.5|7196.9|7190.9|15
1649417700000|2022-04-08 11:35:00|7197.6|7191.6|7197.8|7191.8|7204.1|7198.1|7197.5|7191.5|17
1649418000000|2022-04-08 11:40:00|7198|7192|7199.1|7193.1|7200.6|7194.6|7197.1|7191.1|15
1649418300000|2022-04-08 11:45:00|7199.6|7193.6|7199.6|7193.6|7200.1|7194.1|7195.2|7189.2|16
1649418600000|2022-04-08 11:50:00|7199.2|7193.2|7204.4|7198.4|7205.7|7199.7|7198.2|7192.2|14
1649418900000|2022-04-08 11:55:00|7204|7198|7212.4|7206.4|7216.4|7210.4|7204|7198|27
1649419200000|2022-04-08 12:00:00|7212.5|7206.5|7217.1|7211.1|7220.8|7214.8|7210.3|7204.3|92
1649419500000|2022-04-08 12:05:00|7217.6|7211.6|7233.4|7227.4|7240.4|7234.4|7215.5|7209.5|165
1649419800000|2022-04-08 12:10:00|7233.3|7227.3|7235.5|7229.5|7238.7|7232.7|7223.4|7217.4|60
1649420100000|2022-04-08 12:15:00|7235|7229|7234.6|7228.6|7235.7|7229.7|7229.8|7223.8|23
1649420400000|2022-04-08 12:20:00|7233.8|7227.8|7232.8|7226.8|7237.6|7231.6|7232.3|7226.3|47
1649420700000|2022-04-08 12:25:00|7232.2|7226.2|7232.2|7226.2|7236|7230|7225.8|7219.8|213
1649421000000|2022-04-08 12:30:00|7232|7226|7238.1|7232.1|7241.4|7235.4|7229.2|7223.2|42
1649421300000|2022-04-08 12:35:00|7239.1|7233.1|7234.9|7228.9|7240.5|7234.5|7234.1|7228.1|30
1649421600000|2022-04-08 12:40:00|7235.9|7229.9|7233.8|7227.8|7251.1|7245.1|7233.8|7227.8|102
1649424600000|2022-04-08 13:30:00|7250.7|7244.7|7228.8|7222.8|7252.1|7246.1|7219.7|7213.7|799
1649424900000|2022-04-08 13:35:00|7230.8|7224.8|7228.2|7222.2|7241.2|7235.2|7224.2|7218.2|477
1649425200000|2022-04-08 13:40:00|7227.7|7221.7|7231.8|7225.8|7237.4|7231.4|7226.2|7220.2|396
1649425500000|2022-04-08 13:45:00|7231.9|7225.9|7244.6|7238.6|7247.1|7241.1|7230.7|7224.7|708
1649425800000|2022-04-08 13:50:00|7245.2|7239.2|7244|7238|7246.1|7240.1|7237.1|7231.1|407
1649426100000|2022-04-08 13:55:00|7243.9|7237.9|7251.3|7245.3|7263.2|7257.2|7243.4|7237.4|310
1649426400000|2022-04-08 14:00:00|7252|7246|7271|7265|7274|7268|7251.8|7245.8|516
1649426700000|2022-04-08 14:05:00|7271.5|7265.5|7279.6|7273.6|7283.2|7277.2|7266.5|7260.5|365
1649427000000|2022-04-08 14:10:00|7280.6|7274.6|7294.9|7288.9|7308.7|7302.7|7280.6|7274.6|482
1649427300000|2022-04-08 14:15:00|7295.4|7289.4|7272|7266|7295.9|7289.9|7267.1|7261.1|288
1649427600000|2022-04-08 14:20:00|7272.1|7266.1|7281.6|7275.6|7284.6|7278.6|7272.1|7266.1|197
1649427900000|2022-04-08 14:25:00|7282.6|7276.6|7282.4|7276.4|7291.6|7285.6|7280.6|7274.6|238
1649428200000|2022-04-08 14:30:00|7282.6|7276.6|7282|7276|7292.2|7286.2|7280.5|7274.5|266
1649428500000|2022-04-08 14:35:00|7281.8|7275.8|7289.3|7283.3|7290.7|7284.7|7280.5|7274.5|147
1649428800000|2022-04-08 14:40:00|7289.5|7283.5|7287.9|7281.9|7291.2|7285.2|7284.9|7278.9|134
1649429100000|2022-04-08 14:45:00|7287.7|7281.7|7281.2|7275.2|7292.4|7286.4|7281.2|7275.2|232
1649429400000|2022-04-08 14:50:00|7281.6|7275.6|7263.5|7257.5|7283.6|7277.6|7255.9|7249.9|339
1649429700000|2022-04-08 14:55:00|7264.5|7258.5|7284|7278|7287.4|7281.4|7261.6|7255.6|455
1649430000000|2022-04-08 15:00:00|7283.4|7277.4|7285.5|7279.5|7290.1|7284.1|7281|7275|289
1649430300000|2022-04-08 15:05:00|7285.3|7279.3|7272.6|7266.6|7287.7|7281.7|7268.6|7262.6|485
1649430600000|2022-04-08 15:10:00|7272.1|7266.1|7288.5|7282.5|7289.2|7283.2|7267.2|7261.2|245
1649430900000|2022-04-08 15:15:00|7288.2|7282.2|7285|7279|7288.5|7282.5|7280.2|7274.2|287
1649431200000|2022-04-08 15:20:00|7285.7|7279.7|7283.9|7277.9|7289.7|7283.7|7282.8|7276.8|214
1649431500000|2022-04-08 15:25:00|7284.9|7278.9|7307.3|7301.3|7309.7|7303.7|7284|7278|414
1649431800000|2022-04-08 15:30:00|7307.7|7301.7|7313.6|7307.6|7321.1|7315.1|7305.4|7299.4|492
1649432100000|2022-04-08 15:35:00|7314|7308|7301.7|7295.7|7318.6|7312.6|7300.6|7294.6|378
1649432400000|2022-04-08 15:40:00|7302.1|7296.1|7289.8|7283.8|7307.3|7301.3|7286.5|7280.5|424
1649432700000|2022-04-08 15:45:00|7290|7284|7295.3|7289.3|7299.7|7293.7|7289.8|7283.8|291
1649433000000|2022-04-08 15:50:00|7296.3|7290.3|7288.6|7282.6|7301.1|7295.1|7288.6|7282.6|173
1649433300000|2022-04-08 15:55:00|7288.9|7282.9|7281|7275|7289.3|7283.3|7271.9|7265.9|327
1649433600000|2022-04-08 16:00:00|7281.1|7275.1|7284.7|7278.7|7301.8|7294.1|7245.2|7238.3|558
1649433900000|2022-04-08 16:05:00|7283.7|7277.7|7348.1|7342.1|7348.1|7342.1|7283.3|7277.3|606
1649434200000|2022-04-08 16:10:00|7346.1|7340.1|7331.9|7325.9|7346.1|7340.1|7322.7|7316.7|678
1649434500000|2022-04-08 16:15:00|7331.5|7325.5|7363.7|7357.7|7370|7364|7326.9|7320.9|531
1649434800000|2022-04-08 16:20:00|7363.6|7357.6|7354.9|7348.9|7374.7|7368.7|7348.3|7342.3|636
1649435100000|2022-04-08 16:25:00|7354.8|7348.8|7351.8|7345.8|7356.3|7350.3|7342.6|7336.6|697
1649435400000|2022-04-08 16:30:00|7350.6|7344.6|7370.3|7364.3|7374.1|7368.1|7349.6|7343.6|362
1649435700000|2022-04-08 16:35:00|7370.4|7364.4|7365.6|7359.6|7378.1|7372.1|7365.5|7359.5|385
1649436000000|2022-04-08 16:40:00|7366|7360|7369.6|7363.6|7369.8|7363.8|7359.6|7353.6|249
1649436300000|2022-04-08 16:45:00|7370|7364|7400.7|7394.7|7401.7|7395.7|7366.4|7360.4|405
1649436600000|2022-04-08 16:50:00|7400.8|7394.8|7400.5|7394.5|7422.9|7416.9|7393.7|7387.7|462
1649436900000|2022-04-08 16:55:00|7400.6|7394.6|7395.7|7389.7|7417.5|7411.5|7390.8|7384.8|349
1649437200000|2022-04-08 17:00:00|7395.8|7389.8|7393.9|7387.9|7408.7|7402.7|7391.4|7385.4|222
1649437500000|2022-04-08 17:05:00|7393.5|7387.5|7376.6|7370.6|7393.6|7387.6|7376.6|7370.6|241
1649437800000|2022-04-08 17:10:00|7377.1|7371.1|7377.9|7371.9|7387.2|7381.2|7375|7369|352
1649438100000|2022-04-08 17:15:00|7377.7|7371.7|7376.9|7370.9|7385.9|7379.9|7376.9|7370.9|247
1649438400000|2022-04-08 17:20:00|7377.4|7371.4|7376.9|7370.9|7379.1|7373.1|7373.2|7367.2|174
1649438700000|2022-04-08 17:25:00|7377.4|7371.4|7375|7369|7381.5|7375.5|7374.3|7368.3|221
1649439000000|2022-04-08 17:30:00|7374.5|7368.5|7367.5|7361.5|7375.7|7369.7|7363.8|7357.8|189
1649439300000|2022-04-08 17:35:00|7368|7362|7385.1|7379.1|7386.4|7380.4|7367.1|7361.1|336
1649439600000|2022-04-08 17:40:00|7385.4|7379.4|7382.2|7376.2|7387.6|7381.6|7378.5|7372.5|190
1649439900000|2022-04-08 17:45:00|7382.8|7376.8|7373.5|7367.5|7383.8|7377.8|7372.2|7366.2|252
1649440200000|2022-04-08 17:50:00|7374.5|7368.5|7380.4|7374.4|7382.2|7376.2|7373.8|7367.8|265
1649440500000|2022-04-08 17:55:00|7379.9|7373.9|7383.2|7377.2|7401|7395|7379.9|7373.9|446
1649440800000|2022-04-08 18:00:00|7384.2|7378.2|7394.7|7388.7|7395.4|7389.4|7381.7|7375.7|430
1649441100000|2022-04-08 18:05:00|7394.6|7388.6|7397.6|7391.6|7401.6|7395.6|7393.6|7387.6|637
1649441400000|2022-04-08 18:10:00|7398.4|7392.4|7398.3|7392.3|7401.6|7395.6|7391.6|7385.6|2319
1649441700000|2022-04-08 18:15:00|7398.5|7392.5|7401.2|7391.2|7404.1|7398.1|7389.8|7383.8|912
1649635200000|2022-04-11 00:00:00|7394.2|7388.2|7431.2|7425.2|7445|7439|7391.2|7385.2|242
1649635500000|2022-04-11 00:05:00|7431|7425|7429.8|7423.8|7432.7|7426.7|7417.2|7411.2|79
1649635800000|2022-04-11 00:10:00|7429.4|7423.4|7404.5|7398.5|7431.4|7425.4|7399.1|7393.1|68
1649636100000|2022-04-11 00:15:00|7406.1|7400.1|7402.4|7396.4|7408.9|7402.9|7401.4|7395.4|49
1649636400000|2022-04-11 00:20:00|7401.8|7395.8|7391.5|7385.5|7401.8|7395.8|7391.4|7385.4|30
1649636700000|2022-04-11 00:25:00|7390.3|7384.3|7372.5|7366.5|7391.7|7385.7|7371.5|7365.5|48
1649637000000|2022-04-11 00:30:00|7372.4|7366.4|7383.9|7377.9|7383.9|7377.9|7371.5|7365.5|25
1649637300000|2022-04-11 00:35:00|7384.4|7378.4|7352.2|7346.2|7385.9|7379.9|7351.4|7345.4|101
1649637600000|2022-04-11 00:40:00|7351.9|7345.9|7357.6|7351.6|7363.1|7357.1|7351.9|7345.9|26
1649637900000|2022-04-11 00:45:00|7357.3|7351.3|7368|7362|7371|7365|7352.3|7346.3|18
1649638200000|2022-04-11 00:50:00|7368.3|7362.3|7378.8|7372.8|7379.4|7373.4|7367.6|7361.6|28
1649638500000|2022-04-11 00:55:00|7379.2|7373.2|7398.8|7392.8|7399.4|7393.4|7379.2|7373.2|45
1649638800000|2022-04-11 01:00:00|7398.7|7392.7|7352.8|7346.8|7398.7|7392.7|7352.8|7346.8|89
1649639100000|2022-04-11 01:05:00|7354.4|7348.4|7365.9|7359.9|7371.9|7365.9|7350.2|7344.2|40
1649639400000|2022-04-11 01:10:00|7366.4|7360.4|7359.3|7353.3|7372|7366|7358.8|7352.8|21
1649639700000|2022-04-11 01:15:00|7359.2|7353.2|7337.1|7331.1|7362.4|7356.4|7333.5|7327.5|89
1649640000000|2022-04-11 01:20:00|7336.9|7330.9|7339.8|7333.8|7339.8|7333.8|7335.8|7329.8|13
1649640300000|2022-04-11 01:25:00|7339.6|7333.6|7339.9|7333.9|7339.9|7333.9|7333.8|7327.8|11
1649640600000|2022-04-11 01:30:00|7339.5|7333.5|7323.5|7317.5|7339.5|7333.5|7320.4|7314.4|71
1649640900000|2022-04-11 01:35:00|7323.4|7317.4|7313.9|7307.9|7323.4|7317.4|7311|7305|65
1649641200000|2022-04-11 01:40:00|7314|7308|7294.4|7288.4|7314.6|7308.6|7288.5|7282.5|94
1649641500000|2022-04-11 01:45:00|7294.5|7288.5|7311|7305|7311.7|7305.7|7294.5|7288.5|20
1649641800000|2022-04-11 01:50:00|7311.5|7305.5|7317.2|7307.2|7318.5|7311.1|7309.7|7301.8|6
1649642100000|2022-04-11 01:55:00|7317.6|7307.6|7311.9|7305.9|7318.2|7309.3|7310.4|7302.8|16
1649642400000|2022-04-11 02:00:00|7312.8|7306.8|7305.4|7299.4|7313.7|7307.6|7303.1|7297.1|8
1649642700000|2022-04-11 02:05:00|7305.3|7299.3|7303.6|7297.6|7306.7|7300.7|7297.2|7291.2|76
1649643000000|2022-04-11 02:10:00|7304.3|7298.3|7300.7|7294.7|7306.4|7298.7|7300.7|7294.7|5
1649643300000|2022-04-11 02:15:00|7300.4|7294.4|7308.5|7302.5|7313.2|7307.2|7299.2|7293.2|17
1649643600000|2022-04-11 02:20:00|7307.8|7301.8|7307.9|7301.9|7307.9|7301.9|7305.5|7299.5|3
1649643900000|2022-04-11 02:25:00|7309.3|7299.3|7309.4|7303.4|7309.4|7303.4|7307.6|7299.3|0
1649644200000|2022-04-11 02:30:00|7309.3|7303.3|7311.6|7305.6|7316.4|7307.4|7295.9|7289.9|8
1649644500000|2022-04-11 02:35:00|7313.3|7307.3|7318.9|7312.9|7323.6|7317.6|7309.8|7303.8|22
1649644800000|2022-04-11 02:40:00|7318.1|7312.1|7319.9|7313.9|7323.4|7317.4|7315.3|7308.8|0
1649645100000|2022-04-11 02:45:00|7320.7|7314.7|7327.9|7321.9|7332.9|7326.9|7318.9|7311.7|82
1649645400000|2022-04-11 02:50:00|7326.7|7320.7|7337.1|7331.1|7339.9|7333.9|7320.4|7314.4|53
1649645700000|2022-04-11 02:55:00|7337.6|7331.6|7338.7|7332.7|7342.9|7336.9|7337|7331|11
1649646000000|2022-04-11 03:00:00|7335.2|7329.2|7338|7332|7338.3|7332.3|7335.2|7329.2|4
1649646300000|2022-04-11 03:05:00|7337.6|7331.6|7343.2|7337.2|7344.7|7338.7|7337.3|7331.3|4
1649646600000|2022-04-11 03:10:00|7343.3|7337.3|7328.4|7322.4|7343.7|7337.7|7328.3|7322.3|3
1649646900000|2022-04-11 03:15:00|7328.1|7322.1|7328.7|7322.7|7330.8|7324.8|7326.1|7319.4|3
1649647200000|2022-04-11 03:20:00|7329.6|7323.6|7326.4|7316.4|7333.1|7327.1|7324.6|7316.1|4
1649647500000|2022-04-11 03:25:00|7324.6|7318.6|7331.6|7325.6|7331.6|7325.6|7324.6|7316.4|2
1649647800000|2022-04-11 03:30:00|7332.4|7326.4|7327|7321|7332.6|7326.6|7325.9|7319.9|6
1649648100000|2022-04-11 03:35:00|7326.3|7320.3|7328.5|7318.5|7331.8|7323.7|7324.3|7316.8|14
1649648400000|2022-04-11 03:40:00|7327.8|7317.8|7330.3|7320.3|7330.3|7322.9|7327.3|7317.8|5
1649648700000|2022-04-11 03:45:00|7328.4|7322.4|7327.4|7321.4|7330.3|7322.4|7327.4|7320.3|0
1649649000000|2022-04-11 03:50:00|7327.5|7321.5|7327.4|7321.4|7328|7322|7327.4|7321.4|0
1649649300000|2022-04-11 03:55:00|7327|7321|7328.8|7322.8|7328.8|7322.8|7326.5|7320.5|1
1649649600000|2022-04-11 04:00:00|7328.7|7322.7|7330.2|7324.2|7331.2|7324.5|7327.7|7319.9|6
1649649900000|2022-04-11 04:05:00|7329.7|7323.7|7330.7|7324.7|7330.7|7324.7|7329.2|7323.2|0
1649650200000|2022-04-11 04:10:00|7330.8|7324.8|7333.7|7323.7|7333.7|7324.8|7330.8|7323.7|0
1649650500000|2022-04-11 04:15:00|7336.3|7326.3|7333.7|7323.7|7336.3|7326.3|7333.7|7323.7|2
1649651100000|2022-04-11 04:25:00|7333.3|7323.3|7331.8|7325.8|7333.7|7326.3|7331.8|7323.3|0
1649651400000|2022-04-11 04:30:00|7341.7|7335.7|7343.1|7337.1|7346.2|7340.2|7340.9|7334.9|16
1649651700000|2022-04-11 04:35:00|7342.6|7336.6|7349.3|7343.3|7349.8|7343.8|7342.6|7336.6|8
1649652000000|2022-04-11 04:40:00|7349.8|7343.8|7356.4|7350.4|7356.9|7350.9|7346.4|7340.4|11
1649652300000|2022-04-11 04:45:00|7356.3|7350.3|7357.3|7351.3|7357.8|7351.8|7355.9|7349.9|7
1649652600000|2022-04-11 04:50:00|7357.4|7351.4|7357.4|7351.4|7359.2|7353.2|7355.9|7349.9|7
1649652900000|2022-04-11 04:55:00|7357.5|7351.5|7358.4|7352.4|7358.4|7352.4|7356.1|7350.1|2
1649653200000|2022-04-11 05:00:00|7358|7352|7353.6|7347.6|7359|7353|7353.5|7347.5|3
1649653500000|2022-04-11 05:05:00|7353|7347|7355.2|7349.2|7358.3|7352.3|7353|7347|8
1649653800000|2022-04-11 05:10:00|7355.4|7349.4|7353.2|7347.2|7355.6|7349.6|7353.1|7347.1|14
1649654100000|2022-04-11 05:15:00|7353.1|7347.1|7353.7|7347.7|7354.4|7348.4|7352.4|7346.4|3
1649654400000|2022-04-11 05:20:00|7353.6|7347.6|7347|7341|7353.6|7347.6|7346.9|7340.9|10
1649654700000|2022-04-11 05:25:00|7347.1|7341.1|7347.8|7341.8|7350.3|7344.3|7347.1|7341.1|5
1649655000000|2022-04-11 05:30:00|7350.3|7344.3|7356.7|7350.7|7360.2|7354.2|7350.3|7344.3|13
1649655300000|2022-04-11 05:35:00|7356.3|7350.3|7356.6|7350.6|7357.3|7351.3|7352.6|7346.6|22
1649655600000|2022-04-11 05:40:00|7359.2|7353.2|7358.4|7352.4|7363.3|7355.2|7357.9|7351.7|2
1649655900000|2022-04-11 05:45:00|7358.1|7352.1|7358.9|7352.9|7360.8|7352.9|7356.7|7350.3|1
1649656200000|2022-04-11 05:50:00|7358.8|7352.8|7364|7358|7364.5|7358.5|7357.4|7351.1|7
1649656500000|2022-04-11 05:55:00|7362.8|7356.8|7364.5|7358.5|7364.5|7358.5|7360.7|7354.7|3
1649656800000|2022-04-11 06:00:00|7364.4|7358.4|7376.2|7370.2|7380.3|7374.3|7360.7|7354.7|39
1649657100000|2022-04-11 06:05:00|7374.4|7368.4|7370.1|7364.1|7374.4|7368.4|7363.9|7357.9|21
1649657400000|2022-04-11 06:10:00|7369.3|7363.3|7363|7357|7374.3|7365.6|7362.6|7356.5|10
1649657700000|2022-04-11 06:15:00|7362.3|7356.3|7372.6|7362.6|7372.6|7363.4|7361.5|7353.8|16
1649658000000|2022-04-11 06:20:00|7371.9|7361.9|7365.5|7359.5|7372.9|7363.7|7365.5|7357.9|10
1649658300000|2022-04-11 06:25:00|7366.1|7360.1|7356.7|7346.7|7370.5|7362.1|7354.2|7346.2|36
1649658600000|2022-04-11 06:30:00|7354.2|7348.2|7331.2|7325.2|7354.2|7348.2|7331.2|7325.2|64
1649658900000|2022-04-11 06:35:00|7331.1|7325.1|7342.5|7336.5|7342.6|7336.6|7326.4|7320.4|12
1649659200000|2022-04-11 06:40:00|7342.1|7336.1|7345|7339|7347.9|7341.4|7341.7|7335.7|12
1649659500000|2022-04-11 06:45:00|7343.8|7337.8|7341.2|7335.2|7343.8|7337.8|7334.5|7327.2|9
1649659800000|2022-04-11 06:50:00|7341.6|7335.6|7345.2|7339.2|7347.2|7339.8|7341|7334.5|7
1649660100000|2022-04-11 06:55:00|7345.7|7339.7|7346.2|7340.2|7351.3|7345.3|7344.7|7337.4|0
1649660400000|2022-04-11 07:00:00|7345.7|7339.7|7349.8|7339.8|7355.7|7349.7|7344.7|7338.7|14
1649660700000|2022-04-11 07:05:00|7347.9|7341.9|7343.2|7337.2|7349.8|7342.8|7337.1|7331.1|23
1649661000000|2022-04-11 07:10:00|7342.8|7336.8|7317.9|7311.9|7342.8|7336.8|7316.9|7310.9|59
1649661300000|2022-04-11 07:15:00|7317.8|7311.8|7318.5|7312.5|7325.4|7319.4|7317|7311|36
1649661600000|2022-04-11 07:20:00|7319.3|7313.3|7328.1|7322.1|7329.5|7323.5|7317.2|7311.2|64
1649661900000|2022-04-11 07:25:00|7329.5|7323.5|7332.1|7326.1|7334.9|7328.9|7326.4|7320.4|11
1649662200000|2022-04-11 07:30:00|7331.9|7325.9|7326.9|7320.9|7331.9|7325.9|7324.9|7318.9|51
1649662500000|2022-04-11 07:35:00|7327.8|7321.8|7333.1|7327.1|7333.1|7327.1|7325.3|7319.3|13
1649662800000|2022-04-11 07:40:00|7333.6|7327.6|7327.9|7321.9|7336.2|7330.2|7324.9|7318.9|42
1649663100000|2022-04-11 07:45:00|7327.5|7321.5|7330.7|7324.7|7337.6|7331.6|7326.5|7320.5|5
1649663400000|2022-04-11 07:50:00|7330|7324|7333.8|7327.8|7336.1|7330.1|7328.1|7322.1|36
1649663700000|2022-04-11 07:55:00|7333.3|7327.3|7345.5|7339.5|7345.5|7339.5|7329.3|7323.3|34
1649664000000|2022-04-11 08:00:00|7345.1|7339.1|7343.2|7337.2|7348.2|7342.2|7341.9|7335.9|22
1649664300000|2022-04-11 08:05:00|7343.7|7337.7|7344.8|7338.8|7345.3|7339.3|7340.1|7334.1|19
1649664600000|2022-04-11 08:10:00|7345.4|7339.4|7350.7|7344.7|7357.9|7351.9|7343.8|7337.8|53
1649664900000|2022-04-11 08:15:00|7350.3|7344.3|7349.7|7343.7|7351.3|7345.3|7348.2|7342.2|23
1649665200000|2022-04-11 08:20:00|7349.2|7343.2|7349.3|7343.3|7355.2|7349.2|7348.3|7342.3|28
1649665500000|2022-04-11 08:25:00|7348.3|7342.3|7347|7341|7353.3|7347.3|7346|7340|24
1649665800000|2022-04-11 08:30:00|7346.1|7340.1|7348.6|7342.6|7349|7343|7345.5|7339.5|29
1649666100000|2022-04-11 08:35:00|7349.1|7343.1|7350.3|7344.3|7353|7347|7345.9|7339.9|16
1649666400000|2022-04-11 08:40:00|7350.9|7344.9|7352|7346|7352.5|7346.5|7347.8|7341.8|17
1649666700000|2022-04-11 08:45:00|7351.4|7345.4|7363.6|7357.6|7364.2|7358.2|7351.4|7345.4|27
1649667000000|2022-04-11 08:50:00|7363.2|7357.2|7356.2|7350.2|7363.7|7357.7|7351.4|7345.4|10
1649667300000|2022-04-11 08:55:00|7356.1|7350.1|7360.2|7354.2|7360.6|7354.6|7354.6|7348.6|17
1649667600000|2022-04-11 09:00:00|7360.6|7354.6|7352.6|7346.6|7361.2|7355.2|7351.7|7345.7|42
1649667900000|2022-04-11 09:05:00|7352|7346|7352|7346|7355|7349|7350.5|7344.5|19
1649668200000|2022-04-11 09:10:00|7351.5|7345.5|7352.7|7346.7|7355.8|7349.8|7350.5|7344.5|22
1649668500000|2022-04-11 09:15:00|7352.6|7346.6|7353.2|7347.2|7355.3|7349.3|7350.7|7344.7|3
1649668800000|2022-04-11 09:20:00|7353.1|7347.1|7351.8|7345.8|7353.1|7347.1|7351|7345|2
1649669100000|2022-04-11 09:25:00|7352.6|7346.6|7357.5|7351.5|7358|7352|7350.4|7344.4|18
1649669400000|2022-04-11 09:30:00|7358.3|7352.3|7361|7355|7365.4|7359.4|7358|7352|10
1649669700000|2022-04-11 09:35:00|7360.7|7354.7|7354.4|7348.4|7361|7355|7354.4|7348.4|8
1649670000000|2022-04-11 09:40:00|7354.8|7348.8|7355.5|7349.5|7355.9|7349.9|7350.1|7344.1|7
1649670300000|2022-04-11 09:45:00|7355|7349|7348.5|7342.5|7355.5|7349.5|7348|7342|10
1649670600000|2022-04-11 09:50:00|7348.1|7342.1|7354.4|7344.4|7354.4|7346.9|7347.3|7341.3|6
1649670900000|2022-04-11 09:55:00|7354.8|7344.8|7352.9|7346.9|7355.4|7347.9|7351.9|7344.8|0
1649671200000|2022-04-11 10:00:00|7352.5|7346.5|7353.5|7347.5|7358.5|7352.5|7352.5|7345.4|6
1649671500000|2022-04-11 10:05:00|7354.1|7348.1|7349.4|7343.4|7354.4|7348.4|7348.5|7342.5|25
1649671800000|2022-04-11 10:10:00|7349.9|7343.9|7345.6|7339.6|7350.8|7344.8|7345.2|7339.2|19
1649672100000|2022-04-11 10:15:00|7349.7|7343.7|7350.8|7344.8|7356|7350|7347.7|7341.7|39
1649672400000|2022-04-11 10:20:00|7350.3|7344.3|7350.8|7344.8|7356.6|7350.6|7348.6|7342.3|19
1649672700000|2022-04-11 10:25:00|7350.4|7344.4|7348.6|7342.6|7352.3|7346.3|7348.3|7342.3|10
1649673000000|2022-04-11 10:30:00|7348.5|7342.5|7351.3|7345.3|7351.3|7345.3|7347.6|7341.6|12
1649673300000|2022-04-11 10:35:00|7351.2|7345.2|7343.4|7337.4|7351.2|7345.2|7343.4|7337.4|9
1649673600000|2022-04-11 10:40:00|7343.8|7337.8|7339.9|7333.9|7345.3|7339.3|7338.9|7332.9|36
1649673900000|2022-04-11 10:45:00|7340|7334|7338.3|7332.3|7341.4|7335.4|7334.9|7328.9|16
1649674200000|2022-04-11 10:50:00|7338.4|7332.4|7339.6|7333.6|7343.5|7337.5|7338.4|7332.4|11
1649674500000|2022-04-11 10:55:00|7339.8|7333.8|7346.6|7340.6|7347.6|7341.6|7338.5|7332.5|17
1649674800000|2022-04-11 11:00:00|7347|7341|7350|7344|7353.2|7347.2|7346.1|7340.1|13
1649675100000|2022-04-11 11:05:00|7350.6|7344.6|7347.1|7341.1|7352|7346|7344.6|7338.6|11
1649675400000|2022-04-11 11:10:00|7347|7341|7346.4|7340.4|7351.4|7345.4|7345|7339|16
1649675700000|2022-04-11 11:15:00|7346.1|7340.1|7347.2|7341.2|7351.7|7345.7|7345|7339|30
1649676000000|2022-04-11 11:20:00|7346.7|7340.7|7340.2|7334.2|7349.8|7343.8|7339.6|7333.6|17
1649676300000|2022-04-11 11:25:00|7340.1|7334.1|7323.7|7317.7|7340.1|7334.1|7321.7|7315.7|72
1649676600000|2022-04-11 11:30:00|7323.3|7317.3|7323|7317|7323.8|7317.8|7313.3|7307.3|28
1649676900000|2022-04-11 11:35:00|7322.8|7316.8|7312.3|7306.3|7322.8|7316.8|7310.3|7304.3|16
1649677200000|2022-04-11 11:40:00|7312|7306|7306.1|7300.1|7314.6|7308.6|7302.6|7296.6|46
1649677500000|2022-04-11 11:45:00|7305.4|7299.4|7306.6|7300.6|7311.6|7305.6|7299.3|7293.3|36
1649677800000|2022-04-11 11:50:00|7307.9|7301.9|7301.3|7295.3|7307.9|7301.9|7298.9|7292.9|40
1649678100000|2022-04-11 11:55:00|7300.8|7294.8|7297.8|7291.8|7309.8|7303.8|7296.8|7290.8|66
1649678400000|2022-04-11 12:00:00|7297.3|7291.3|7314.8|7308.8|7317.7|7311.7|7297.3|7291.3|41
1649678700000|2022-04-11 12:05:00|7313.9|7307.9|7310.5|7304.5|7318.3|7312.3|7307.3|7301.3|58
1649679000000|2022-04-11 12:10:00|7310.4|7304.4|7306.9|7300.9|7314|7308|7306.9|7300.9|62
1649679300000|2022-04-11 12:15:00|7308|7302|7313.8|7307.8|7315.7|7309.7|7307.7|7301.7|53
1649679600000|2022-04-11 12:20:00|7313.7|7307.7|7315.5|7309.5|7316|7310|7307|7301|79
1649679900000|2022-04-11 12:25:00|7314.5|7308.5|7314.8|7308.8|7318|7312|7306.4|7300.4|73
1649680200000|2022-04-11 12:30:00|7312.6|7306.6|7315.3|7309.3|7315.8|7309.8|7309.8|7303.8|46
1649680500000|2022-04-11 12:35:00|7314.8|7308.8|7311.3|7305.3|7316.9|7310.9|7310.3|7304.3|43
1649680800000|2022-04-11 12:40:00|7310.8|7304.8|7314.5|7308.5|7321.4|7315.4|7310.8|7303.5|109
1649683800000|2022-04-11 13:30:00|7325.3|7319.3|7339.1|7333.1|7348.9|7342.9|7311.6|7305.6|989
1649684100000|2022-04-11 13:35:00|7338.9|7332.9|7310.2|7304.2|7338.9|7332.9|7306.6|7300.6|654
1649684400000|2022-04-11 13:40:00|7309.7|7303.7|7295.3|7289.3|7309.7|7303.7|7289.4|7283.4|622
1649684700000|2022-04-11 13:45:00|7294.9|7288.9|7297.4|7291.4|7308.8|7302.8|7288.1|7282.1|443
1649685000000|2022-04-11 13:50:00|7297.3|7291.3|7302.1|7296.1|7304.4|7298.4|7291.5|7285.5|301
1649685300000|2022-04-11 13:55:00|7303.5|7297.5|7317.3|7311.3|7328.4|7322.4|7299.3|7293.3|377
1649685600000|2022-04-11 14:00:00|7316.6|7310.6|7312.1|7306.1|7322.1|7316.1|7299.5|7293.5|448
1649685900000|2022-04-11 14:05:00|7312|7306|7311.4|7305.4|7317|7311|7307.2|7301.2|235
1649686200000|2022-04-11 14:10:00|7310.9|7304.9|7313.1|7307.1|7316.1|7310.1|7299.3|7293.3|254
1649686500000|2022-04-11 14:15:00|7313.5|7307.5|7327.4|7321.4|7330.5|7324.5|7311|7305|199
1649686800000|2022-04-11 14:20:00|7327|7321|7328.3|7322.3|7329.8|7323.8|7313.4|7307.4|206
1649687100000|2022-04-11 14:25:00|7327.7|7321.7|7330.2|7324.2|7345.2|7339.2|7325.2|7319.2|232
1649687400000|2022-04-11 14:30:00|7330.1|7324.1|7321.6|7315.6|7330.2|7324.2|7318|7312|209
1649687700000|2022-04-11 14:35:00|7321.7|7315.7|7328.6|7322.6|7328.6|7322.6|7317.4|7311.4|255
1649688000000|2022-04-11 14:40:00|7328.7|7322.7|7324|7318|7330.1|7324.1|7319|7313|155
1649688300000|2022-04-11 14:45:00|7323.8|7317.8|7334.4|7328.4|7336.4|7330.4|7319.3|7313.3|273
1649688600000|2022-04-11 14:50:00|7334.9|7328.9|7339.8|7333.8|7342|7336|7330.8|7324.8|198
1649688900000|2022-04-11 14:55:00|7340.2|7334.2|7328.3|7322.3|7340.2|7334.2|7328.3|7322.3|289
1649689200000|2022-04-11 15:00:00|7326.2|7320.2|7330.4|7324.4|7334.5|7328.5|7322.5|7316.5|207
1649689500000|2022-04-11 15:05:00|7330.9|7324.9|7334|7328|7334.5|7328.5|7322.3|7316.3|136
1649689800000|2022-04-11 15:10:00|7334.1|7328.1|7326.8|7320.8|7334.1|7328.1|7317.3|7311.3|284
1649690100000|2022-04-11 15:15:00|7326.6|7320.6|7318.6|7312.6|7326.8|7320.8|7317.1|7311.1|150
1649690400000|2022-04-11 15:20:00|7318.8|7312.8|7318.8|7312.8|7324.4|7318.4|7316.6|7310.6|185
1649690700000|2022-04-11 15:25:00|7319.1|7313.1|7318.8|7312.8|7325.8|7319.8|7316.5|7310.5|176
1649691000000|2022-04-11 15:30:00|7318.4|7312.4|7320.8|7314.8|7329.1|7323.1|7316.6|7310.6|141
1649691300000|2022-04-11 15:35:00|7320.1|7314.1|7320.5|7314.5|7325.2|7319.2|7317|7311|271
1649691600000|2022-04-11 15:40:00|7321|7315|7316.9|7310.9|7321.1|7315.1|7316.4|7310.4|161
1649691900000|2022-04-11 15:45:00|7317.1|7311.1|7320.7|7314.7|7322.5|7316.5|7316.3|7310.3|147
1649692200000|2022-04-11 15:50:00|7320.9|7314.9|7326.1|7320.1|7328.2|7322.2|7318.6|7312.6|232
1649692500000|2022-04-11 15:55:00|7326.2|7320.2|7322|7316|7331.2|7325.2|7320.9|7314.9|323
1649692800000|2022-04-11 16:00:00|7322.1|7316.1|7318|7312|7325.9|7319.9|7316|7310|203
1649693100000|2022-04-11 16:05:00|7317.2|7311.2|7321|7315|7323.5|7317.5|7316.4|7310.4|144
1649693400000|2022-04-11 16:10:00|7320.5|7314.5|7327.7|7321.7|7327.8|7321.8|7317.1|7311.1|174
1649693700000|2022-04-11 16:15:00|7327.8|7321.8|7326.6|7320.6|7327.8|7321.8|7316.3|7310.3|122
1649694000000|2022-04-11 16:20:00|7327|7321|7324.8|7318.8|7327.6|7321.6|7321|7315|117
1649694300000|2022-04-11 16:25:00|7326|7320|7326.3|7320.3|7329.6|7323.6|7321.5|7315.5|96
1649694600000|2022-04-11 16:30:00|7327.3|7321.3|7325.1|7319.1|7330.9|7324.9|7322.7|7316.7|186
1649694900000|2022-04-11 16:35:00|7324.6|7318.6|7329.6|7323.6|7332.6|7326.6|7323.8|7317.8|201
1649695200000|2022-04-11 16:40:00|7329.2|7323.2|7329.2|7323.2|7337|7331|7328|7322|124
1649695500000|2022-04-11 16:45:00|7329.6|7323.6|7329.4|7323.4|7333.1|7327.1|7327.1|7321.1|138
1649695800000|2022-04-11 16:50:00|7329.3|7323.3|7329.1|7323.1|7335.8|7329.8|7327.9|7321.9|153
1649696100000|2022-04-11 16:55:00|7328.5|7322.5|7320.1|7314.1|7328.5|7322.5|7319.4|7313.4|128
1649696400000|2022-04-11 17:00:00|7320.7|7314.7|7333.2|7327.2|7335.4|7329.4|7320.1|7314.1|161
1649696700000|2022-04-11 17:05:00|7331.7|7325.7|7322.9|7316.9|7335.9|7329.9|7322.5|7316.5|170
1649697000000|2022-04-11 17:10:00|7322.5|7316.5|7325.1|7319.1|7330.3|7324.3|7321|7315|185
1649697300000|2022-04-11 17:15:00|7325|7319|7330.6|7324.6|7338.4|7332.4|7320.5|7314.5|240
1649697600000|2022-04-11 17:20:00|7331|7325|7335.1|7329.1|7335.1|7329.1|7328.8|7322.8|157
1649697900000|2022-04-11 17:25:00|7334.6|7328.6|7327.1|7321.1|7337.1|7331.1|7324.9|7318.9|102
1649698200000|2022-04-11 17:30:00|7327.7|7321.7|7329|7323|7330.8|7324.8|7326.7|7320.7|93
1649698500000|2022-04-11 17:35:00|7328.9|7322.9|7325.9|7319.9|7332.5|7326.5|7320.5|7314.5|249
1649698800000|2022-04-11 17:40:00|7326|7320|7341.4|7335.4|7342.8|7336.8|7326|7320|250
1649699100000|2022-04-11 17:45:00|7341.9|7335.9|7331.1|7325.1|7342.8|7336.8|7328.1|7322.1|212
1649699400000|2022-04-11 17:50:00|7331.2|7325.2|7326.4|7320.4|7331.2|7325.2|7325.7|7319.7|280
1649699700000|2022-04-11 17:55:00|7327|7321|7331.5|7325.5|7332.5|7326.5|7326.4|7320.4|286
1649700000000|2022-04-11 18:00:00|7331.4|7325.4|7326.8|7320.8|7332.9|7326.9|7326.8|7320.8|476
1649700300000|2022-04-11 18:05:00|7326.3|7320.3|7327.5|7321.5|7332.7|7326.7|7324.7|7318.7|388
1649700600000|2022-04-11 18:10:00|7327.4|7321.4|7332.7|7326.7|7334.9|7328.9|7315.8|7309.8|3028
1649700900000|2022-04-11 18:15:00|7332.6|7326.6|7336.9|7330.9|7339.1|7333.1|7330.9|7324.9|653
1649721600000|2022-04-12 00:00:00|7340.7|7330.7|7337|7331|7348.5|7342.5|7329|7323|70
1649721900000|2022-04-12 00:05:00|7334.4|7328.4|7347.8|7341.8|7349.5|7343.5|7333.4|7327.4|37
1649722200000|2022-04-12 00:10:00|7347|7341|7350.6|7344.6|7351|7345|7338.5|7332.5|33
1649722500000|2022-04-12 00:15:00|7350.2|7344.2|7357.8|7351.8|7359.7|7353.7|7347.4|7341.4|52
1649722800000|2022-04-12 00:20:00|7357.3|7351.3|7354.1|7348.1|7357.8|7351.8|7347.7|7341.7|23
1649723100000|2022-04-12 00:25:00|7354|7348|7354.6|7348.6|7354.7|7348.7|7350.1|7344.1|5
1649723400000|2022-04-12 00:30:00|7356.1|7350.1|7358.8|7352.8|7358.9|7352.9|7355.9|7349.9|8
1649723700000|2022-04-12 00:35:00|7358.4|7352.4|7354.3|7348.3|7359.4|7353.4|7351.8|7345.8|22
1649724000000|2022-04-12 00:40:00|7354.2|7348.2|7359.2|7353.2|7359.2|7353.2|7353.8|7347.8|6
1649724300000|2022-04-12 00:45:00|7359.3|7353.3|7365.3|7359.3|7365.6|7359.6|7358.6|7352.6|27
1649724600000|2022-04-12 00:50:00|7363.6|7357.6|7364.7|7358.7|7365.2|7359.2|7362.7|7356.7|8
1649724900000|2022-04-12 00:55:00|7365.2|7359.2|7363.9|7357.9|7365.2|7359.2|7359.3|7353.3|11
1649725200000|2022-04-12 01:00:00|7363.8|7357.8|7367.2|7361.2|7373.4|7367.4|7363.2|7357.2|47
1649725500000|2022-04-12 01:05:00|7366.8|7360.8|7370.9|7364.9|7378.9|7372.9|7366.7|7360.7|31
1649725800000|2022-04-12 01:10:00|7371.3|7365.3|7379.5|7373.5|7380|7374|7371.3|7365.3|61
1649726100000|2022-04-12 01:15:00|7379|7373|7367|7361|7381.5|7375.5|7366.5|7360.5|15
1649726400000|2022-04-12 01:20:00|7368|7362|7374.1|7368.1|7378|7372|7368|7362|15
1649726700000|2022-04-12 01:25:00|7373.6|7367.6|7365|7359|7375.8|7369.8|7363|7357|3
1649727000000|2022-04-12 01:30:00|7364.6|7358.6|7373.1|7367.1|7373.1|7367.1|7364.6|7358.6|8
1649727300000|2022-04-12 01:35:00|7373.4|7367.4|7374.9|7368.9|7377.4|7371.4|7371.8|7365.8|3
1649727600000|2022-04-12 01:40:00|7374.8|7368.8|7376.4|7370.4|7376.4|7370.4|7372.3|7366.3|3
1649727900000|2022-04-12 01:45:00|7375.4|7369.4|7380|7374|7380.4|7374.4|7373.7|7367.7|4
1649728200000|2022-04-12 01:50:00|7380.4|7374.4|7376.9|7370.9|7382.9|7376.9|7376|7370|4
1649728500000|2022-04-12 01:55:00|7377.3|7371.3|7379.4|7373.4|7379.4|7373.4|7373.3|7367.3|3
1649728800000|2022-04-12 02:00:00|7379.8|7373.8|7383.5|7377.5|7385.6|7379.6|7378.3|7372.3|26
1649729100000|2022-04-12 02:05:00|7382.9|7376.9|7384.5|7378.5|7385|7379|7380|7374|12
1649729400000|2022-04-12 02:10:00|7384.6|7378.6|7384.7|7378.7|7385.7|7379.7|7382|7376|16
1649729700000|2022-04-12 02:15:00|7385.2|7379.2|7385|7379|7385.8|7379.8|7384.1|7378.1|7
1649730000000|2022-04-12 02:20:00|7384|7378|7383.9|7377.9|7386.1|7380.1|7382.4|7376.4|43
1649730300000|2022-04-12 02:25:00|7384.1|7378.1|7381.8|7375.8|7384.1|7378.1|7380.3|7374.3|5
1649730600000|2022-04-12 02:30:00|7381.9|7375.9|7393.4|7387.4|7396.8|7390.8|7381.9|7375.9|15
1649730900000|2022-04-12 02:35:00|7393.3|7387.3|7393.5|7387.5|7395.1|7389.1|7388.9|7382.9|13
1649731200000|2022-04-12 02:40:00|7393.1|7387.1|7392.3|7386.3|7394.2|7388.2|7385.3|7379.3|6
1649731500000|2022-04-12 02:45:00|7391.9|7385.9|7398.7|7392.7|7399.1|7393.1|7383.9|7377.9|36
1649731800000|2022-04-12 02:50:00|7399.2|7393.2|7398.5|7392.5|7402.4|7396.4|7396.7|7390.7|8
1649732100000|2022-04-12 02:55:00|7398.9|7392.9|7402.3|7396.3|7403.5|7397.5|7398.9|7392.9|16
1649732400000|2022-04-12 03:00:00|7403.6|7397.6|7400.1|7394.1|7404.7|7398.7|7398.5|7392.5|31
1649732700000|2022-04-12 03:05:00|7400.4|7394.4|7398.1|7392.1|7401.7|7395.7|7396.1|7390.1|13
1649733000000|2022-04-12 03:10:00|7399.1|7393.1|7398.8|7392.8|7399.9|7393.9|7392.4|7386.4|6
1649733300000|2022-04-12 03:15:00|7398.4|7392.4|7394.7|7388.7|7400.1|7394.1|7392.5|7386.5|6
1649733600000|2022-04-12 03:20:00|7395.2|7389.2|7397.6|7391.6|7399.8|7393.8|7394|7388|7
1649733900000|2022-04-12 03:25:00|7397.2|7391.2|7400.6|7394.6|7406.7|7400.7|7395.8|7389.8|6
1649734200000|2022-04-12 03:30:00|7400.7|7394.7|7395.3|7389.3|7401.7|7395.7|7394.9|7388.9|10
1649734500000|2022-04-12 03:35:00|7395.4|7389.4|7394.2|7388.2|7397.2|7391.2|7393.7|7387.7|7
1649734800000|2022-04-12 03:40:00|7394.5|7388.5|7392.2|7386.2|7394.7|7388.7|7390.2|7384.2|6
1649735100000|2022-04-12 03:45:00|7392.8|7386.8|7405.2|7399.2|7409.3|7403.3|7392.8|7386.8|27
1649735400000|2022-04-12 03:50:00|7402.7|7396.7|7402.7|7396.7|7403.8|7397.8|7401.7|7395.7|4
1649735700000|2022-04-12 03:55:00|7402.3|7396.3|7398.7|7392.7|7403.7|7397.7|7398.7|7392.7|3
1649736000000|2022-04-12 04:00:00|7398.8|7392.8|7397.3|7391.3|7398.8|7392.8|7396.7|7390.7|1
1649736300000|2022-04-12 04:05:00|7397.2|7391.2|7399.3|7393.3|7400|7394|7396.6|7390.6|1
1649736600000|2022-04-12 04:10:00|7399.9|7393.9|7400.1|7394.1|7401.1|7395.1|7398|7392|4
1649736900000|2022-04-12 04:15:00|7400.3|7394.3|7401.4|7395.4|7401.4|7395.4|7400.1|7394.1|1
1649737200000|2022-04-12 04:20:00|7402.1|7396.1|7402.4|7396.4|7404.4|7398.4|7402.1|7396.1|2
1649737500000|2022-04-12 04:25:00|7401|7395|7403.5|7397.5|7403.5|7397.5|7400.9|7394.9|5
1649737800000|2022-04-12 04:30:00|7403.1|7397.1|7402.2|7396.2|7403.6|7397.6|7402.2|7396.2|0
1649738100000|2022-04-12 04:35:00|7402.6|7396.6|7401.1|7395.1|7402.6|7396.6|7401.1|7395.1|3
1649738400000|2022-04-12 04:40:00|7401.2|7395.2|7412.4|7406.4|7413.9|7407.9|7401.2|7395.2|21
1649738700000|2022-04-12 04:45:00|7412.7|7406.7|7424.5|7418.5|7425.7|7419.7|7412.7|7406.7|28
1649739000000|2022-04-12 04:50:00|7426.3|7420.3|7421.5|7415.5|7428.3|7422.3|7418.8|7412.8|15
1649739300000|2022-04-12 04:55:00|7421.6|7415.6|7420|7414|7422.4|7416.4|7420|7414|8
1649739600000|2022-04-12 05:00:00|7420.1|7414.1|7422|7416|7422.1|7416.1|7419.8|7413.8|9
1649739900000|2022-04-12 05:05:00|7421.6|7415.6|7422.6|7416.6|7422.6|7416.6|7419.9|7413.9|2
1649740200000|2022-04-12 05:10:00|7422.9|7416.9|7422.1|7416.1|7423.1|7417.1|7421.1|7415.1|4
1649740500000|2022-04-12 05:15:00|7422.6|7416.6|7423.6|7417.6|7424|7418|7420.5|7414.5|17
1649740800000|2022-04-12 05:20:00|7423.2|7417.2|7423.5|7417.5|7424.9|7418.9|7420.1|7414.1|22
1649741100000|2022-04-12 05:25:00|7423.6|7417.6|7426.3|7420.3|7426.8|7420.8|7422.9|7416.9|18
1649741400000|2022-04-12 05:30:00|7425.9|7419.9|7427|7421|7430.5|7424.5|7425|7419|22
1649741700000|2022-04-12 05:35:00|7426.9|7420.9|7429.3|7423.3|7431|7425|7425|7419|10
1649742000000|2022-04-12 05:40:00|7427.4|7421.4|7430.7|7424.7|7431.7|7425.7|7425.5|7419.5|16
1649742300000|2022-04-12 05:45:00|7431.2|7425.2|7431.2|7425.2|7432|7426|7428.6|7422.6|14
1649742600000|2022-04-12 05:50:00|7428.7|7422.7|7430.9|7424.9|7433.2|7427.2|7427.4|7421.4|14
1649742900000|2022-04-12 05:55:00|7430.4|7424.4|7432|7426|7432.1|7426.1|7429.3|7423.3|7
1649743200000|2022-04-12 06:00:00|7432.1|7426.1|7432.1|7426.1|7434.9|7428.9|7429.9|7423.9|65
1649743500000|2022-04-12 06:05:00|7432.6|7426.6|7434.7|7428.7|7435.1|7429.1|7430.5|7424.5|12
1649743800000|2022-04-12 06:10:00|7434.9|7428.9|7429.3|7423.3|7435.1|7429.1|7428.8|7422.8|43
1649744100000|2022-04-12 06:15:00|7429.2|7423.2|7423.2|7417.2|7431.5|7425.5|7421.8|7415.8|26
1649744400000|2022-04-12 06:20:00|7422.8|7416.8|7425.1|7419.1|7426.7|7420.7|7422.7|7416.7|15
1649744700000|2022-04-12 06:25:00|7424.6|7418.6|7430.4|7424.4|7432|7426|7424.6|7418.6|12
1649745000000|2022-04-12 06:30:00|7430.5|7424.5|7429.2|7423.2|7432.4|7426.4|7427.7|7421.7|33
1649745300000|2022-04-12 06:35:00|7429.7|7423.7|7440.9|7434.9|7448|7442|7429.7|7423.7|76
1649745600000|2022-04-12 06:40:00|7440.8|7434.8|7443.1|7437.1|7447.2|7441.2|7439.8|7433.8|19
1649745900000|2022-04-12 06:45:00|7443.5|7437.5|7441.8|7435.8|7447.6|7441.6|7441.8|7435.8|50
1649746200000|2022-04-12 06:50:00|7441.9|7435.9|7443.5|7437.5|7444.1|7438.1|7439.1|7433.1|23
1649746500000|2022-04-12 06:55:00|7443.1|7437.1|7443.5|7437.5|7443.9|7437.9|7440.5|7434.5|20
1649746800000|2022-04-12 07:00:00|7443.6|7437.6|7433.2|7427.2|7444.5|7438.5|7431.2|7425.2|39
1649747100000|2022-04-12 07:05:00|7433|7427|7423.4|7417.4|7433.9|7427.9|7422.6|7416.6|43
1649747400000|2022-04-12 07:10:00|7424|7418|7416|7410|7425|7419|7412.3|7406.3|24
1649747700000|2022-04-12 07:15:00|7416.4|7410.4|7404.7|7398.7|7418|7412|7402.8|7396.8|48
1649748000000|2022-04-12 07:20:00|7404.8|7398.8|7405.6|7399.6|7408.3|7402.3|7403.2|7397.2|15
1649748300000|2022-04-12 07:25:00|7406.4|7400.4|7399.2|7393.2|7406.6|7400.6|7397.7|7391.7|53
1649748600000|2022-04-12 07:30:00|7397.5|7391.5|7399.3|7393.3|7399.7|7393.7|7397.4|7391.4|32
1649748900000|2022-04-12 07:35:00|7399.5|7393.5|7415.1|7409.1|7415.1|7409.1|7399.3|7393.3|31
1649749200000|2022-04-12 07:40:00|7415.5|7409.5|7420.4|7414.4|7420.4|7414.4|7414.6|7408.6|17
1649749500000|2022-04-12 07:45:00|7420|7414|7420.1|7414.1|7422.8|7416.8|7418.5|7412.5|8
1649749800000|2022-04-12 07:50:00|7420.2|7414.2|7418.2|7412.2|7422.1|7416.1|7416|7410|22
1649750100000|2022-04-12 07:55:00|7417.3|7411.3|7412.4|7406.4|7421.8|7415.8|7411.8|7405.8|29
1649750400000|2022-04-12 08:00:00|7412.3|7406.3|7411.5|7405.5|7414|7408|7410|7404|17
1649750700000|2022-04-12 08:05:00|7411.4|7405.4|7411.4|7405.4|7414.8|7408.8|7406|7400|12
1649751000000|2022-04-12 08:10:00|7411|7405|7405.5|7399.5|7414.8|7408.8|7405.4|7399.4|16
1649751300000|2022-04-12 08:15:00|7406.1|7400.1|7407.7|7401.7|7410.6|7404.6|7401.2|7395.2|15
1649751600000|2022-04-12 08:20:00|7408.6|7402.6|7391.8|7385.8|7409.1|7403.1|7390.7|7384.7|34
1649751900000|2022-04-12 08:25:00|7392.3|7386.3|7398.4|7392.4|7399.4|7393.4|7390.3|7384.3|24
1649752200000|2022-04-12 08:30:00|7398.8|7392.8|7401.4|7395.4|7403|7397|7395.6|7389.6|15
1649752500000|2022-04-12 08:35:00|7401.5|7395.5|7404.8|7398.8|7406.3|7400.3|7399.2|7393.2|24
1649752800000|2022-04-12 08:40:00|7404.7|7398.7|7413.6|7407.6|7413.7|7407.7|7404.5|7398.5|17
1649753100000|2022-04-12 08:45:00|7413.2|7407.2|7417.6|7411.6|7419.6|7413.6|7411.2|7405.2|18
1649753400000|2022-04-12 08:50:00|7417.7|7411.7|7424.5|7418.5|7426.4|7420.4|7417.2|7411.2|20
1649753700000|2022-04-12 08:55:00|7425.1|7419.1|7427.4|7421.4|7430.1|7424.1|7425.1|7419.1|8
1649754000000|2022-04-12 09:00:00|7427.8|7421.8|7431.9|7425.9|7435.4|7429.4|7427.8|7421.8|14
1649754300000|2022-04-12 09:05:00|7431.5|7425.5|7434.8|7428.8|7436.6|7430.6|7425|7419|19
1649754600000|2022-04-12 09:10:00|7434.4|7428.4|7432.5|7426.5|7435.7|7429.7|7430.7|7424.7|6
1649754900000|2022-04-12 09:15:00|7433.3|7427.3|7432|7426|7433.3|7427.3|7426.8|7420.8|11
1649755200000|2022-04-12 09:20:00|7431.5|7425.5|7443.3|7437.3|7443.4|7437.4|7428.3|7422.3|26
1649755500000|2022-04-12 09:25:00|7443.2|7437.2|7439.3|7433.3|7443.3|7437.3|7439.1|7433.1|12
1649755800000|2022-04-12 09:30:00|7438.7|7432.7|7435.3|7429.3|7440.2|7434.2|7433.6|7427.6|57
1649756100000|2022-04-12 09:35:00|7436.2|7430.2|7433.1|7427.1|7436.2|7430.2|7428.6|7422.6|56
1649756400000|2022-04-12 09:40:00|7433|7427|7429.8|7423.8|7433.5|7427.5|7427.6|7421.6|14
1649756700000|2022-04-12 09:45:00|7429.7|7423.7|7429.5|7423.5|7431.1|7425.1|7425.2|7419.2|12
1649757000000|2022-04-12 09:50:00|7429.9|7423.9|7426.1|7420.1|7432.6|7426.6|7426|7420|27
1649757300000|2022-04-12 09:55:00|7426.2|7420.2|7422.2|7416.2|7426.2|7420.2|7421.4|7415.4|16
1649757600000|2022-04-12 10:00:00|7422.1|7416.1|7427.3|7421.3|7427.5|7421.5|7419.5|7413.5|15
1649757900000|2022-04-12 10:05:00|7426.7|7420.7|7430.3|7424.3|7430.5|7424.5|7425.3|7419.3|26
1649758200000|2022-04-12 10:10:00|7430.4|7424.4|7426.4|7420.4|7431.2|7425.2|7425.7|7419.7|34
1649758500000|2022-04-12 10:15:00|7426.5|7420.5|7424.6|7418.6|7430.1|7424.1|7424|7418|14
1649758800000|2022-04-12 10:20:00|7424.5|7418.5|7429.6|7423.6|7431.8|7425.8|7423.4|7417.4|18
1649759100000|2022-04-12 10:25:00|7429.5|7423.5|7440.1|7434.1|7440.1|7434.1|7427.5|7421.5|71
1649759400000|2022-04-12 10:30:00|7439.7|7433.7|7435.8|7429.8|7442.3|7436.3|7435|7429|23
1649759700000|2022-04-12 10:35:00|7435.9|7429.9|7432.9|7426.9|7437.7|7431.7|7430.7|7424.7|13
1649760000000|2022-04-12 10:40:00|7433.4|7427.4|7425.4|7419.4|7434.4|7428.4|7425.4|7419.4|18
1649760300000|2022-04-12 10:45:00|7425.5|7419.5|7432.6|7426.6|7435.2|7429.2|7424.4|7418.4|26
1649760600000|2022-04-12 10:50:00|7432.8|7426.8|7435.6|7429.6|7438.6|7432.6|7430.5|7424.5|29
1649760900000|2022-04-12 10:55:00|7435.8|7429.8|7431.6|7425.6|7437.1|7431.1|7431|7425|11
1649761200000|2022-04-12 11:00:00|7432|7426|7428.1|7422.1|7434.4|7428.4|7427.3|7421.3|10
1649761500000|2022-04-12 11:05:00|7428|7422|7417.8|7411.8|7428|7422|7417.8|7411.8|12
1649761800000|2022-04-12 11:10:00|7418.2|7412.2|7420.3|7414.3|7422.8|7416.8|7416.6|7410.6|17
1649762100000|2022-04-12 11:15:00|7420.2|7414.2|7420.6|7414.6|7421.4|7415.4|7417.9|7411.9|3
1649762400000|2022-04-12 11:20:00|7421|7415|7429.4|7423.4|7429.9|7423.9|7420.1|7414.1|13
1649762700000|2022-04-12 11:25:00|7428.4|7422.4|7425.5|7419.5|7428.4|7422.4|7422.6|7416.6|31
1649763000000|2022-04-12 11:30:00|7426.5|7420.5|7428|7422|7430.8|7424.8|7424.5|7418.5|8
1649763300000|2022-04-12 11:35:00|7428.4|7422.4|7431.2|7425.2|7433.7|7427.7|7427.5|7421.5|24
1649763600000|2022-04-12 11:40:00|7431.3|7425.3|7433|7427|7433|7427|7428.9|7422.9|29
1649763900000|2022-04-12 11:45:00|7433.3|7427.3|7435.5|7429.5|7435.5|7429.5|7431.5|7425.5|12
1649764200000|2022-04-12 11:50:00|7434.9|7428.9|7436.2|7430.2|7436.7|7430.7|7434.1|7428.1|27
1649764500000|2022-04-12 11:55:00|7435.7|7429.7|7431.8|7425.8|7436.8|7430.8|7430.1|7424.1|32
1649764800000|2022-04-12 12:00:00|7432.3|7426.3|7425.6|7419.6|7433.3|7427.3|7425.1|7419.1|44
1649765100000|2022-04-12 12:05:00|7426.1|7420.1|7423.1|7417.1|7426.1|7420.1|7421|7415|34
1649765400000|2022-04-12 12:10:00|7424|7418|7427|7421|7427.5|7421.5|7420.4|7414.4|30
1649765700000|2022-04-12 12:15:00|7426.1|7420.1|7422.5|7416.5|7426.6|7420.6|7421.3|7415.3|24
1649766000000|2022-04-12 12:20:00|7422.4|7416.4|7421.6|7415.6|7427.7|7421.7|7420.5|7414.5|21
1649766300000|2022-04-12 12:25:00|7421.2|7415.2|7421.2|7415.2|7423.7|7417.7|7417.5|7411.5|25
1649766600000|2022-04-12 12:30:00|7421.3|7415.3|7430.3|7424.3|7431.3|7425.3|7421.3|7415.3|81
1649766900000|2022-04-12 12:35:00|7430.2|7424.2|7426.2|7420.2|7431.1|7425.1|7425.7|7419.7|42
1649767200000|2022-04-12 12:40:00|7426.3|7420.3|7427|7421|7430.5|7424.5|7425.8|7419.8|98
1649770200000|2022-04-12 13:30:00|7436.9|7430.9|7449.9|7443.9|7460.4|7454.4|7432.7|7426.7|969
1649770500000|2022-04-12 13:35:00|7449.6|7443.6|7443.5|7437.5|7462.1|7456.1|7438.6|7432.6|454
1649770800000|2022-04-12 13:40:00|7443.9|7437.9|7460.9|7454.9|7462.6|7456.6|7443.2|7437.2|304
1649771100000|2022-04-12 13:45:00|7460.8|7454.8|7469|7463|7469.5|7463.5|7457.5|7451.5|386
1649771400000|2022-04-12 13:50:00|7469.5|7463.5|7465|7459|7472|7466|7465|7459|335
1649771700000|2022-04-12 13:55:00|7464.5|7458.5|7459.9|7453.9|7466|7460|7454.5|7448.5|344
1649772000000|2022-04-12 14:00:00|7459.8|7453.8|7447.3|7441.3|7461.9|7455.9|7442.8|7436.8|324
1649772300000|2022-04-12 14:05:00|7447.2|7441.2|7449.7|7443.7|7459.7|7453.7|7444.2|7438.2|304
1649772600000|2022-04-12 14:10:00|7450.1|7444.1|7443.9|7437.9|7452.7|7446.7|7442.2|7436.2|221
1649772900000|2022-04-12 14:15:00|7444.3|7438.3|7440.7|7434.7|7450.8|7444.8|7438.1|7432.1|400
1649773200000|2022-04-12 14:20:00|7440.8|7434.8|7440|7434|7443.6|7437.6|7437.9|7431.9|161
1649773500000|2022-04-12 14:25:00|7439.9|7433.9|7439|7433|7446.1|7440.1|7433.2|7427.2|440
1649773800000|2022-04-12 14:30:00|7439.1|7433.1|7450.3|7444.3|7455.8|7449.8|7433|7427|257
1649774100000|2022-04-12 14:35:00|7450.2|7444.2|7448.5|7442.5|7453.8|7447.8|7438.2|7432.2|221
1649774400000|2022-04-12 14:40:00|7448.1|7442.1|7439.3|7433.3|7449.7|7443.7|7432.3|7426.3|296
1649774700000|2022-04-12 14:45:00|7439.2|7433.2|7445.7|7439.7|7451.7|7445.7|7437.8|7431.8|242
1649775000000|2022-04-12 14:50:00|7445.3|7439.3|7441.1|7435.1|7449|7443|7440.8|7434.8|209
1649775300000|2022-04-12 14:55:00|7440.8|7434.8|7445.1|7439.1|7448.8|7442.8|7439.8|7433.8|230
1649775600000|2022-04-12 15:00:00|7445.4|7439.4|7450.4|7444.4|7456.4|7450.4|7443.9|7437.9|381
1649775900000|2022-04-12 15:05:00|7450.2|7444.2|7450.5|7444.5|7451.9|7445.9|7446.4|7440.4|127
1649776200000|2022-04-12 15:10:00|7450.4|7444.4|7450.3|7444.3|7451.3|7445.3|7442.7|7436.7|474
1649776500000|2022-04-12 15:15:00|7450.4|7444.4|7445.7|7439.7|7450.8|7444.8|7445.2|7439.2|218
1649776800000|2022-04-12 15:20:00|7445.2|7439.2|7439.2|7433.2|7446.8|7440.8|7438.4|7432.4|245
1649777100000|2022-04-12 15:25:00|7439|7433|7448.6|7442.6|7449.8|7443.8|7438|7432|178
1649777400000|2022-04-12 15:30:00|7448.5|7442.5|7444.4|7438.4|7448.6|7442.6|7441.6|7435.6|266
1649777700000|2022-04-12 15:35:00|7444.8|7438.8|7444.3|7438.3|7448.7|7442.7|7442.3|7436.3|177
1649778000000|2022-04-12 15:40:00|7444.4|7438.4|7442.9|7436.9|7446.4|7440.4|7440.3|7434.3|145
1649778300000|2022-04-12 15:45:00|7442.5|7436.5|7437.8|7431.8|7442.5|7436.5|7428.2|7422.2|171
1649778600000|2022-04-12 15:50:00|7437.9|7431.9|7430.9|7424.9|7439.3|7433.3|7428.2|7422.2|217
1649778900000|2022-04-12 15:55:00|7431|7425|7432.5|7426.5|7433.4|7427.4|7428|7422|201
1649779200000|2022-04-12 16:00:00|7432.4|7426.4|7433.8|7427.8|7435.4|7429.4|7429.9|7423.9|293
1649779500000|2022-04-12 16:05:00|7433.4|7427.4|7423.4|7417.4|7434.8|7428.8|7423.4|7417.4|426
1649779800000|2022-04-12 16:10:00|7424.4|7418.4|7426.8|7420.8|7428.5|7422.5|7421.1|7415.1|205
1649780100000|2022-04-12 16:15:00|7427|7421|7431.6|7425.6|7431.8|7425.8|7427|7421|167
1649780400000|2022-04-12 16:20:00|7431.5|7425.5|7442.1|7436.1|7446.2|7440.2|7429.1|7423.1|266
1649780700000|2022-04-12 16:25:00|7442.9|7436.9|7443.1|7437.1|7445.7|7439.7|7441.2|7435.2|136
1649781000000|2022-04-12 16:30:00|7443.2|7437.2|7442.3|7436.3|7451.3|7445.3|7441.8|7435.8|201
1649781300000|2022-04-12 16:35:00|7442.1|7436.1|7433|7427|7442.3|7436.3|7433|7427|235
1649781600000|2022-04-12 16:40:00|7432|7426|7429.5|7423.5|7433.2|7427.2|7423.1|7417.1|205
1649781900000|2022-04-12 16:45:00|7428.9|7422.9|7422.8|7416.8|7429|7423|7421.6|7415.6|216
1649782200000|2022-04-12 16:50:00|7423.6|7417.6|7424.7|7418.7|7431.5|7425.5|7418.8|7412.8|435
1649782500000|2022-04-12 16:55:00|7425.1|7419.1|7434.5|7428.5|7434.6|7428.6|7421.2|7415.2|361
1649782800000|2022-04-12 17:00:00|7434|7428|7436|7430|7440|7434|7433|7427|206
1649783100000|2022-04-12 17:05:00|7436.2|7430.2|7438.9|7432.9|7440.8|7434.8|7436.1|7430.1|320
1649783400000|2022-04-12 17:10:00|7438.8|7432.8|7440.5|7434.5|7440.9|7434.9|7437.8|7431.8|81
1649783700000|2022-04-12 17:15:00|7439.9|7433.9|7442.6|7436.6|7444.7|7438.7|7438.9|7432.9|147
1649784000000|2022-04-12 17:20:00|7442.2|7436.2|7437|7431|7443.1|7437.1|7435.1|7429.1|156
1649784300000|2022-04-12 17:25:00|7436.6|7430.6|7433.2|7427.2|7439.6|7433.6|7432.5|7426.5|134
1649784600000|2022-04-12 17:30:00|7433.7|7427.7|7435.7|7429.7|7436.4|7430.4|7430.2|7424.2|231
1649784900000|2022-04-12 17:35:00|7435.5|7429.5|7430.3|7424.3|7436|7430|7430.3|7424.3|187
1649785200000|2022-04-12 17:40:00|7430.8|7424.8|7434.7|7428.7|7437.2|7431.2|7430.2|7424.2|513
1649785500000|2022-04-12 17:45:00|7435.2|7429.2|7437.4|7431.4|7438.6|7432.6|7431|7425|197
1649785800000|2022-04-12 17:50:00|7437|7431|7439|7433|7444.6|7438.6|7435.5|7429.5|204
1649786100000|2022-04-12 17:55:00|7438.5|7432.5|7440.7|7434.7|7441.6|7435.6|7438|7432|327
1649786400000|2022-04-12 18:00:00|7441.1|7435.1|7434.3|7428.3|7443.9|7437.9|7433.6|7427.6|503
1649786700000|2022-04-12 18:05:00|7434.5|7428.5|7432.4|7426.4|7438|7432|7432.3|7426.3|913
1649787000000|2022-04-12 18:10:00|7432.8|7426.8|7440.6|7434.6|7441.1|7435.1|7429.5|7423.5|2703
1649787300000|2022-04-12 18:15:00|7440|7434|7437.1|7431.1|7440.5|7434.5|7434.3|7428.3|927
1649808000000|2022-04-13 00:00:00|7428.2|7413.2|7428.3|7422.3|7430.8|7424.8|7394.7|7385|245
1649808300000|2022-04-13 00:05:00|7428.7|7422.7|7428.6|7422.6|7433.9|7427.9|7421.7|7415.7|43
1649808600000|2022-04-13 00:10:00|7427.6|7421.6|7416.8|7410.8|7428.1|7422.1|7410.2|7404.2|29
1649808900000|2022-04-13 00:15:00|7416.3|7410.3|7417.8|7411.8|7419.8|7413.8|7412.7|7406.7|22
1649809200000|2022-04-13 00:20:00|7417.6|7411.6|7423.2|7417.2|7424.3|7418.3|7416.4|7410.4|14
1649809500000|2022-04-13 00:25:00|7423.1|7417.1|7415.9|7409.9|7423.1|7417.1|7410|7404|24
1649809800000|2022-04-13 00:30:00|7416.4|7410.4|7437.1|7431.1|7442.6|7436.6|7416.4|7410.4|62
1649810100000|2022-04-13 00:35:00|7436.7|7430.7|7436.5|7430.5|7439.2|7433.2|7435.5|7429.5|9
1649810400000|2022-04-13 00:40:00|7435.1|7429.1|7431.5|7425.5|7435.1|7429.1|7429.4|7423.4|6
1649810700000|2022-04-13 00:45:00|7431.4|7425.4|7433.4|7427.4|7433.6|7427.6|7428.8|7422.8|18
1649811000000|2022-04-13 00:50:00|7433|7427|7438|7432|7438.8|7432.8|7433|7427|0
1649811300000|2022-04-13 00:55:00|7437.9|7431.9|7427.4|7421.4|7437.9|7431.9|7427.4|7421.4|6
1649811600000|2022-04-13 01:00:00|7426.9|7420.9|7419.4|7413.4|7438.6|7432.6|7412.8|7406.8|34
1649811900000|2022-04-13 01:05:00|7420.7|7414.7|7429.8|7423.8|7433.2|7427.2|7420.4|7414.4|5
1649812200000|2022-04-13 01:10:00|7429.3|7423.3|7430.1|7424.1|7435.9|7429.9|7426.5|7420.5|4
1649812500000|2022-04-13 01:15:00|7429.6|7423.6|7427.2|7421.2|7434|7428|7423.8|7417.8|14
1649812800000|2022-04-13 01:20:00|7426.6|7420.6|7425.3|7419.3|7427.3|7421.3|7421.3|7415.3|0
1649813100000|2022-04-13 01:25:00|7426.8|7420.8|7422.2|7416.2|7431.6|7425.6|7420.5|7414.5|5
1649813400000|2022-04-13 01:30:00|7422.7|7416.7|7420.9|7414.9|7425.5|7419.5|7419.8|7413.8|14
1649813700000|2022-04-13 01:35:00|7420.8|7414.8|7412.9|7406.9|7420.9|7414.9|7409.3|7403.3|19
1649814000000|2022-04-13 01:40:00|7413.3|7407.3|7418.3|7412.3|7422.4|7416.4|7412.9|7406.9|4
1649814300000|2022-04-13 01:45:00|7417.9|7411.9|7420.8|7414.8|7424.3|7418.3|7416.2|7410.2|11
1649814600000|2022-04-13 01:50:00|7420.4|7414.4|7424.3|7418.3|7428.3|7422.3|7415.9|7409.9|71
1649814900000|2022-04-13 01:55:00|7423.8|7417.8|7422|7416|7427.2|7421.2|7421.9|7415.9|28
1649815200000|2022-04-13 02:00:00|7422.1|7416.1|7425.8|7419.8|7432.8|7426.8|7418.4|7412.4|27
1649815500000|2022-04-13 02:05:00|7425.7|7419.7|7440.9|7434.9|7441.1|7435.1|7422.2|7416.2|60
1649815800000|2022-04-13 02:10:00|7442.7|7436.7|7436.5|7430.5|7444.2|7438.2|7434.1|7428.1|10
1649816100000|2022-04-13 02:15:00|7436|7430|7431.9|7425.9|7436|7430|7429.8|7423.8|3
1649816400000|2022-04-13 02:20:00|7432|7426|7428.6|7422.6|7434.5|7428.5|7428.6|7422.6|0
1649816700000|2022-04-13 02:25:00|7429|7423|7434.4|7428.4|7434.9|7428.9|7427.2|7421.2|11
1649817000000|2022-04-13 02:30:00|7434.5|7428.5|7433.3|7427.3|7437.4|7431.4|7431.4|7425.4|9
1649817300000|2022-04-13 02:35:00|7433.9|7427.9|7442.3|7436.3|7445.8|7439.8|7433.4|7427.4|16
1649817600000|2022-04-13 02:40:00|7442.4|7436.4|7453.3|7447.3|7458|7452|7442.4|7436.4|76
1649817900000|2022-04-13 02:45:00|7453.4|7447.4|7461.3|7455.3|7461.4|7455.4|7449.5|7443.5|13
1649818200000|2022-04-13 02:50:00|7460.9|7454.9|7461|7455|7465.1|7459.1|7460.5|7454.5|18
1649818500000|2022-04-13 02:55:00|7462.5|7456.5|7463.6|7457.6|7466|7460|7460.9|7454.9|20
1649818800000|2022-04-13 03:00:00|7464|7458|7461.1|7455.1|7465.5|7459.5|7460|7454|48
1649819100000|2022-04-13 03:05:00|7461|7455|7452.5|7446.5|7462.5|7456.5|7452.2|7446.2|25
1649819400000|2022-04-13 03:10:00|7452.3|7446.3|7442.9|7436.9|7454.7|7448.7|7439.9|7433.9|62
1649819700000|2022-04-13 03:15:00|7443|7437|7437.9|7431.9|7447.3|7441.3|7435.6|7429.6|21
1649820000000|2022-04-13 03:20:00|7437.6|7431.6|7421|7415|7439.3|7433.3|7410.3|7404.3|32
1649820300000|2022-04-13 03:25:00|7421.8|7415.8|7421.8|7415.8|7428.7|7422.7|7419.7|7413.7|13
1649820600000|2022-04-13 03:30:00|7420.8|7414.8|7419.2|7413.2|7431.6|7425.6|7419.2|7413.2|22
1649820900000|2022-04-13 03:35:00|7420.4|7414.4|7419.7|7413.7|7424.3|7418.3|7415.8|7409.8|18
1649821200000|2022-04-13 03:40:00|7419.2|7413.2|7421.2|7415.2|7421.2|7415.2|7416.3|7410.3|4
1649821500000|2022-04-13 03:45:00|7421.1|7415.1|7420.3|7414.3|7421.7|7415.7|7418.3|7412.3|6
1649821800000|2022-04-13 03:50:00|7420.4|7414.4|7421.8|7415.8|7426.1|7420.1|7419.2|7413.2|3
1649822100000|2022-04-13 03:55:00|7421.3|7415.3|7420.7|7414.7|7421.3|7415.3|7418.8|7412.8|0
1649822400000|2022-04-13 04:00:00|7420.8|7414.8|7418.6|7412.6|7422.7|7416.7|7418.6|7412.6|2
1649822700000|2022-04-13 04:05:00|7418.2|7412.2|7416.1|7410.1|7419.7|7413.7|7414.2|7408.2|5
1649823000000|2022-04-13 04:10:00|7415.6|7409.6|7420.6|7414.6|7421.1|7415.1|7415.6|7409.6|0
1649823300000|2022-04-13 04:15:00|7421.7|7415.7|7420.3|7414.3|7421.7|7415.7|7419.1|7413.1|0
1649823600000|2022-04-13 04:20:00|7419.8|7413.8|7418.8|7412.8|7423.9|7417.9|7418.8|7412.8|4
1649823900000|2022-04-13 04:25:00|7418.3|7412.3|7421.7|7415.7|7421.8|7415.8|7416.9|7410.9|1
1649824200000|2022-04-13 04:30:00|7421.8|7415.8|7420.4|7414.4|7423.3|7417.3|7418.9|7412.9|0
1649824500000|2022-04-13 04:35:00|7420.3|7414.3|7420.8|7414.8|7420.8|7414.8|7419.7|7413.7|0
1649824800000|2022-04-13 04:40:00|7420.9|7414.9|7421.9|7415.9|7422.5|7416.5|7419.4|7413.4|3
1649825100000|2022-04-13 04:45:00|7422.7|7416.7|7422.9|7416.9|7423.4|7417.4|7422|7416|3
1649825400000|2022-04-13 04:50:00|7422.4|7416.4|7422.3|7416.3|7423.4|7417.4|7421.9|7415.9|2
1649825700000|2022-04-13 04:55:00|7421.5|7415.5|7416.2|7410.2|7421.5|7415.5|7416.2|7410.2|7
1649826000000|2022-04-13 05:00:00|7411.8|7405.8|7415.8|7409.8|7416.7|7410.7|7411.3|7405.3|3
1649826300000|2022-04-13 05:05:00|7415.4|7409.4|7416.7|7410.7|7416.8|7410.8|7415.3|7409.3|1
1649826600000|2022-04-13 05:10:00|7416.3|7410.3|7415.7|7409.7|7416.7|7410.7|7414.3|7408.3|0
1649826900000|2022-04-13 05:15:00|7416.2|7410.2|7415.7|7409.7|7416.2|7410.2|7415.6|7409.6|0
1649827200000|2022-04-13 05:20:00|7416.2|7410.2|7416.1|7410.1|7416.6|7410.6|7415.7|7409.7|0
1649827500000|2022-04-13 05:25:00|7416|7410|7412.2|7406.2|7416.1|7410.1|7412.2|7406.2|2
1649827800000|2022-04-13 05:30:00|7411.3|7405.3|7424.9|7418.9|7424.9|7418.9|7404.7|7398.7|34
1649828100000|2022-04-13 05:35:00|7425.8|7419.8|7434.6|7428.6|7438.9|7432.9|7424.4|7418.4|9
1649828400000|2022-04-13 05:40:00|7434.1|7428.1|7432.2|7426.2|7434.7|7428.7|7423.6|7417.6|11
1649828700000|2022-04-13 05:45:00|7432.6|7426.6|7440.5|7434.5|7441|7435|7429.6|7423.6|5
1649829000000|2022-04-13 05:50:00|7440.4|7434.4|7437.2|7431.2|7440.4|7434.4|7435.2|7429.2|5
1649829300000|2022-04-13 05:55:00|7437.7|7431.7|7424.8|7418.8|7437.7|7431.7|7424.3|7418.3|11
1649829600000|2022-04-13 06:00:00|7424.3|7418.3|7427|7421|7429.8|7423.8|7417.4|7411.4|23
1649829900000|2022-04-13 06:05:00|7426.9|7420.9|7419.4|7413.4|7428.5|7422.5|7411.5|7405.5|12
1649830200000|2022-04-13 06:10:00|7419.8|7413.8|7427.3|7421.3|7430.6|7424.6|7418.8|7412.8|11
1649830500000|2022-04-13 06:15:00|7427.6|7421.6|7429.3|7423.3|7433.8|7427.8|7426.8|7420.8|3
1649830800000|2022-04-13 06:20:00|7428.3|7422.3|7423.3|7417.3|7429.7|7423.7|7422.8|7416.8|2
1649831100000|2022-04-13 06:25:00|7423.2|7417.2|7413.1|7407.1|7425.3|7419.3|7408.4|7402.4|13
1649831400000|2022-04-13 06:30:00|7413.6|7407.6|7414.1|7408.1|7417|7411|7408.2|7402.2|11
1649831700000|2022-04-13 06:35:00|7412.5|7406.5|7405.9|7399.9|7414.9|7408.9|7401.9|7395.9|15
1649832000000|2022-04-13 06:40:00|7406.3|7400.3|7409.5|7403.5|7412.1|7406.1|7406.3|7400.3|4
1649832300000|2022-04-13 06:45:00|7409.1|7403.1|7407.3|7401.3|7409.1|7403.1|7404.3|7398.3|9
1649832600000|2022-04-13 06:50:00|7407.2|7401.2|7406.1|7400.1|7407.3|7401.3|7400.8|7394.8|6
1649832900000|2022-04-13 06:55:00|7407.1|7401.1|7403.6|7397.6|7408.2|7402.2|7398.5|7392.5|4
1649833200000|2022-04-13 07:00:00|7403.2|7397.2|7397.1|7391.1|7403.7|7397.7|7395.2|7389.2|21
1649833500000|2022-04-13 07:05:00|7396.7|7390.7|7392.6|7386.6|7402.1|7396.1|7392.6|7386.6|10
1649833800000|2022-04-13 07:10:00|7392.1|7386.1|7399|7393|7400|7394|7392.1|7386.1|40
1649834100000|2022-04-13 07:15:00|7399.1|7393.1|7392.3|7386.3|7401.5|7395.5|7389.9|7383.9|17
1649834400000|2022-04-13 07:20:00|7392.2|7386.2|7398.6|7392.6|7401|7395|7391.8|7385.8|2
1649834700000|2022-04-13 07:25:00|7399|7393|7400|7394|7402|7396|7395.4|7389.4|9
1649835000000|2022-04-13 07:30:00|7398.4|7392.4|7391.6|7385.6|7398.8|7392.8|7389.5|7383.5|33
1649835300000|2022-04-13 07:35:00|7392|7386|7397.8|7391.8|7398.8|7392.8|7389.5|7383.5|17
1649835600000|2022-04-13 07:40:00|7397.7|7391.7|7396.1|7390.1|7400.3|7394.3|7395.3|7389.3|5
1649835900000|2022-04-13 07:45:00|7396.8|7390.8|7406.8|7400.8|7409.5|7403.5|7396.8|7390.8|21
1649836200000|2022-04-13 07:50:00|7407.2|7401.2|7404.2|7398.2|7409.9|7403.9|7402.4|7396.4|8
1649836500000|2022-04-13 07:55:00|7404.3|7398.3|7413.9|7407.9|7414.9|7408.9|7404.3|7398.3|16
1649836800000|2022-04-13 08:00:00|7415|7409|7415.3|7409.3|7417.1|7411.1|7411.2|7405.2|17
1649837100000|2022-04-13 08:05:00|7415.7|7409.7|7435.7|7429.7|7438.2|7432.2|7415.7|7409.7|63
1649837400000|2022-04-13 08:10:00|7435.5|7429.5|7422.4|7416.4|7437.8|7431.8|7421.9|7415.9|10
1649837700000|2022-04-13 08:15:00|7422.7|7416.7|7422.4|7416.4|7426.9|7420.9|7418.3|7412.3|17
1649838000000|2022-04-13 08:20:00|7422.8|7416.8|7413.7|7407.7|7422.9|7416.9|7413|7407|7
1649838300000|2022-04-13 08:25:00|7414.7|7408.7|7416.1|7410.1|7417.6|7411.6|7410.7|7404.7|2
1649838600000|2022-04-13 08:30:00|7416.5|7410.5|7417.7|7411.7|7419.7|7413.7|7410.6|7404.6|5
1649838900000|2022-04-13 08:35:00|7417.9|7411.9|7413.3|7407.3|7419.8|7413.8|7410.8|7404.8|5
1649839200000|2022-04-13 08:40:00|7412.3|7406.3|7412.7|7406.7|7417.8|7411.8|7405.6|7399.6|5
1649839500000|2022-04-13 08:45:00|7413.1|7407.1|7412.7|7406.7|7414.6|7408.6|7409.2|7403.2|0
1649839800000|2022-04-13 08:50:00|7411.7|7405.7|7407.4|7401.4|7414.1|7408.1|7405|7399|25
1649840100000|2022-04-13 08:55:00|7407|7401|7404.4|7398.4|7408.5|7402.5|7399.4|7393.4|26
1649840400000|2022-04-13 09:00:00|7403.9|7397.9|7403.7|7397.7|7408.2|7402.2|7402.4|7396.4|88
1649840700000|2022-04-13 09:05:00|7404.1|7398.1|7402.2|7396.2|7406.4|7400.4|7399.5|7393.5|12
1649841000000|2022-04-13 09:10:00|7401.4|7395.4|7402.6|7396.6|7404|7398|7400.3|7394.3|2
1649841300000|2022-04-13 09:15:00|7402.9|7396.9|7403|7397|7404|7398|7400.5|7394.5|3
1649841600000|2022-04-13 09:20:00|7402.9|7396.9|7407.1|7401.1|7407.5|7401.5|7399.5|7393.5|3
1649841900000|2022-04-13 09:25:00|7407|7401|7401.8|7395.8|7407|7401|7400.9|7394.9|11
1649842200000|2022-04-13 09:30:00|7401.3|7395.3|7401.3|7395.3|7403.4|7397.4|7396.5|7390.5|7
1649842500000|2022-04-13 09:35:00|7402.9|7396.9|7408.4|7402.4|7408.4|7402.4|7402.6|7396.6|10
1649842800000|2022-04-13 09:40:00|7408.5|7402.5|7408.5|7402.5|7408.6|7402.6|7404.9|7398.9|12
1649843100000|2022-04-13 09:45:00|7408.1|7402.1|7414.8|7408.8|7416.3|7410.3|7406.5|7400.5|27
1649843400000|2022-04-13 09:50:00|7414.9|7408.9|7418.8|7412.8|7420.8|7414.8|7410.3|7404.3|22
1649843700000|2022-04-13 09:55:00|7419.4|7413.4|7419.9|7413.9|7425.4|7419.4|7419.4|7413.4|4
1649844000000|2022-04-13 10:00:00|7420|7414|7427.7|7421.7|7428.1|7422.1|7414.4|7408.4|25
1649844300000|2022-04-13 10:05:00|7427.2|7421.2|7422.2|7416.2|7428.1|7422.1|7418.5|7412.5|27
1649844600000|2022-04-13 10:10:00|7421.3|7415.3|7429.8|7423.8|7430.8|7424.8|7419.6|7413.6|13
1649844900000|2022-04-13 10:15:00|7429.1|7423.1|7413.6|7407.6|7430.1|7424.1|7413|7407|27
1649845200000|2022-04-13 10:20:00|7413.7|7407.7|7420.1|7414.1|7420.7|7414.7|7413.7|7407.7|8
1649845500000|2022-04-13 10:25:00|7419.7|7413.7|7426.7|7420.7|7427.4|7421.4|7419.6|7413.6|7
1649845800000|2022-04-13 10:30:00|7426.6|7420.6|7429.2|7423.2|7429.2|7423.2|7422.3|7416.3|9
1649846100000|2022-04-13 10:35:00|7429.6|7423.6|7432.6|7426.6|7432.7|7426.7|7428.5|7422.5|9
1649846400000|2022-04-13 10:40:00|7431.5|7425.5|7430.8|7424.8|7432.5|7426.5|7427.6|7421.6|11
1649846700000|2022-04-13 10:45:00|7431.2|7425.2|7428|7422|7431.5|7425.5|7425.5|7419.5|9
1649847000000|2022-04-13 10:50:00|7428.1|7422.1|7410.7|7404.7|7428.1|7422.1|7410.7|7404.7|23
1649847300000|2022-04-13 10:55:00|7411.1|7405.1|7406.7|7400.7|7419.4|7413.4|7406.2|7400.2|34
1649847600000|2022-04-13 11:00:00|7407.2|7401.2|7411.9|7405.9|7412.9|7406.9|7405.7|7399.7|14
1649847900000|2022-04-13 11:05:00|7412.4|7406.4|7421.8|7415.8|7422.4|7416.4|7410.2|7404.2|15
1649848200000|2022-04-13 11:10:00|7421.7|7415.7|7420.9|7414.9|7421.9|7415.9|7419.3|7413.3|5
1649848500000|2022-04-13 11:15:00|7419.8|7413.8|7419.5|7413.5|7426.7|7420.7|7419|7413|16
1649848800000|2022-04-13 11:20:00|7418|7412|7433.3|7427.3|7433.9|7427.9|7417.9|7411.9|177
1649849100000|2022-04-13 11:25:00|7432.9|7426.9|7439.4|7433.4|7439.4|7433.4|7429.9|7423.9|17
1649849400000|2022-04-13 11:30:00|7443|7437|7442.3|7436.3|7449.6|7443.6|7440.3|7434.3|50
1649849700000|2022-04-13 11:35:00|7442.7|7436.7|7444.7|7438.7|7451.3|7445.3|7439.3|7433.3|75
1649850000000|2022-04-13 11:40:00|7444.3|7438.3|7446|7440|7448.7|7442.7|7442.3|7436.3|55
1649850300000|2022-04-13 11:45:00|7446.4|7440.4|7442.4|7436.4|7446.5|7440.5|7438.4|7432.4|35
1649850600000|2022-04-13 11:50:00|7442.8|7436.8|7440.6|7434.6|7443.4|7437.4|7436.1|7430.1|15
1649850900000|2022-04-13 11:55:00|7441.1|7435.1|7431|7425|7441.5|7435.5|7426|7420|30
1649851200000|2022-04-13 12:00:00|7431.1|7425.1|7436|7430|7438.6|7432.6|7428.4|7422.4|15
1649851500000|2022-04-13 12:05:00|7436.4|7430.4|7451.4|7445.4|7451.4|7445.4|7435|7429|32
1649851800000|2022-04-13 12:10:00|7452|7446|7446.4|7440.4|7460.9|7454.9|7445.9|7439.9|338
1649852100000|2022-04-13 12:15:00|7446|7440|7458.4|7452.4|7458.4|7452.4|7442.4|7436.4|27
1649852400000|2022-04-13 12:20:00|7458.3|7452.3|7451.9|7445.9|7462.9|7456.9|7451|7445|40
1649852700000|2022-04-13 12:25:00|7451.5|7445.5|7444.5|7434.5|7452|7446|7434.5|7428.5|48
1649853000000|2022-04-13 12:30:00|7443.7|7433.7|7437.4|7431.4|7443.7|7436.9|7436.4|7430.4|29
1649853300000|2022-04-13 12:35:00|7437.8|7431.8|7444.9|7438.9|7446.4|7440.4|7432.4|7426.4|66
1649853600000|2022-04-13 12:40:00|7445.7|7439.7|7464.7|7458.7|7478.4|7472.4|7445.7|7439.7|209
1649856600000|2022-04-13 13:30:00|7462.8|7456.8|7477.1|7471.1|7502.3|7496.3|7462.8|7456.1|1251
1649856900000|2022-04-13 13:35:00|7477.3|7471.3|7453.8|7447.8|7482.2|7476.2|7447.2|7441.2|743
1649857200000|2022-04-13 13:40:00|7453.3|7447.3|7440.5|7434.5|7468|7462|7433.4|7427.4|1376
1649857500000|2022-04-13 13:45:00|7439.9|7433.9|7445.2|7439.2|7458.4|7452.4|7430.9|7424.9|682
1649857800000|2022-04-13 13:50:00|7442|7436|7428.9|7422.9|7442|7436|7425.3|7419.3|440
1649858100000|2022-04-13 13:55:00|7429.3|7423.3|7435.2|7429.2|7443.1|7437.1|7426|7420|318
1649858400000|2022-04-13 14:00:00|7435.3|7429.3|7426.2|7420.2|7437.9|7431.9|7425.7|7419.7|310
1649858700000|2022-04-13 14:05:00|7425.7|7419.7|7438.2|7432.2|7444.7|7438.7|7425.7|7419.7|244
1649859000000|2022-04-13 14:10:00|7439|7433|7447.4|7441.4|7453.2|7447.2|7435.2|7429.2|361
1649859300000|2022-04-13 14:15:00|7446.5|7440.5|7468.4|7462.4|7468.8|7462.8|7442.4|7436.4|224
1649859600000|2022-04-13 14:20:00|7468.9|7462.9|7454.6|7448.6|7468.9|7462.9|7453.4|7447.4|271
1649859900000|2022-04-13 14:25:00|7455.1|7449.1|7455.5|7449.5|7460.4|7454.4|7450.5|7444.5|277
1649860200000|2022-04-13 14:30:00|7454.7|7448.7|7452.5|7446.5|7459.8|7453.8|7442|7436|607
1649860500000|2022-04-13 14:35:00|7453.4|7447.4|7482.3|7476.3|7482.3|7476.3|7453.4|7447.4|280
1649860800000|2022-04-13 14:40:00|7479.9|7473.9|7474.9|7468.9|7483.6|7477.6|7470.2|7464.2|454
1649861100000|2022-04-13 14:45:00|7475|7469|7475.1|7469.1|7481.7|7475.7|7472.9|7466.9|503
1649861400000|2022-04-13 14:50:00|7475|7469|7477.1|7471.1|7480.1|7474.1|7468|7462|275
1649861700000|2022-04-13 14:55:00|7477.6|7471.6|7476.3|7470.3|7482.7|7476.7|7476.1|7470.1|328
1649862000000|2022-04-13 15:00:00|7476.2|7470.2|7459.7|7453.7|7479.6|7473.6|7459.7|7453.7|243
1649862300000|2022-04-13 15:05:00|7459.8|7453.8|7461.7|7455.7|7469.7|7463.7|7459.2|7453.2|226
1649862600000|2022-04-13 15:10:00|7462.2|7456.2|7472.1|7466.1|7473.6|7467.6|7459.1|7453.1|230
1649862900000|2022-04-13 15:15:00|7472.2|7466.2|7473.9|7467.9|7477.4|7471.4|7471.6|7465.6|186
1649863200000|2022-04-13 15:20:00|7473.8|7467.8|7482.5|7476.5|7484.9|7478.9|7471.9|7465.9|286
1649863500000|2022-04-13 15:25:00|7482.9|7476.9|7477.2|7471.2|7489.4|7483.4|7477.2|7471.2|313
1649863800000|2022-04-13 15:30:00|7477.1|7471.1|7492|7486|7492.6|7486.6|7471.6|7465.6|189
1649864100000|2022-04-13 15:35:00|7492.1|7486.1|7529.4|7523.4|7531.3|7525.3|7492.1|7486.1|333
1649864400000|2022-04-13 15:40:00|7529|7523|7519.7|7513.7|7529.3|7523.3|7518.6|7512.6|250
1649864700000|2022-04-13 15:45:00|7520.1|7514.1|7526.6|7520.6|7534.5|7528.5|7520.1|7514.1|467
1649865000000|2022-04-13 15:50:00|7526.2|7520.2|7531.8|7525.8|7532|7526|7513.4|7507.4|393
1649865300000|2022-04-13 15:55:00|7533|7527|7530.2|7524.2|7539.6|7533.6|7524.2|7518.2|371
1649865600000|2022-04-13 16:00:00|7530.3|7524.3|7552.8|7546.8|7559|7553|7530.3|7524.3|383
1649865900000|2022-04-13 16:05:00|7552.3|7546.3|7566.1|7560.1|7567.6|7561.6|7550.8|7544.8|652
1649866200000|2022-04-13 16:10:00|7566.5|7560.5|7559|7553|7567.5|7561.5|7551.2|7545.2|891
1649866500000|2022-04-13 16:15:00|7559.5|7553.5|7553.1|7547.1|7562.4|7556.4|7551.4|7545.4|329
1649866800000|2022-04-13 16:20:00|7553.5|7547.5|7544.4|7538.4|7553.9|7547.9|7544.2|7538.2|336
1649867100000|2022-04-13 16:25:00|7544.9|7538.9|7543.8|7537.8|7545.3|7539.3|7538.3|7532.3|576
1649867400000|2022-04-13 16:30:00|7544|7538|7558.4|7552.4|7558.9|7552.9|7543.7|7537.7|463
1649867700000|2022-04-13 16:35:00|7558.5|7552.5|7573.8|7567.8|7575.3|7569.3|7556.1|7550.1|765
1649868000000|2022-04-13 16:40:00|7574.3|7568.3|7574.1|7568.1|7577.3|7571.3|7569.1|7563.1|675
1649868300000|2022-04-13 16:45:00|7573.7|7567.7|7576.3|7570.3|7576.6|7570.6|7572.4|7566.4|239
1649868600000|2022-04-13 16:50:00|7576.8|7570.8|7574.8|7568.8|7576.8|7570.8|7570.1|7564.1|407
1649868900000|2022-04-13 16:55:00|7574.2|7568.2|7578.2|7572.2|7582.9|7576.9|7573.2|7567.2|295
1649869200000|2022-04-13 17:00:00|7579.1|7573.1|7584.8|7578.8|7595.3|7589.3|7579.1|7573.1|255
1649869500000|2022-04-13 17:05:00|7584.9|7578.9|7627.5|7621.5|7628.6|7622.6|7583.4|7577.4|758
1649869800000|2022-04-13 17:10:00|7627.1|7621.1|7639.7|7633.7|7650.8|7644.8|7618.6|7612.6|674
1649870100000|2022-04-13 17:15:00|7640.2|7634.2|7652.1|7646.1|7661.9|7655.9|7634.1|7628.1|376
1649870400000|2022-04-13 17:20:00|7652.2|7646.2|7665.7|7659.7|7672.3|7666.3|7652|7646|728
1649870700000|2022-04-13 17:25:00|7665.8|7659.8|7669.4|7663.4|7681.5|7675.5|7664.6|7658.6|659
1649871000000|2022-04-13 17:30:00|7670.4|7664.4|7666.7|7660.7|7672.2|7666.2|7660.9|7654.9|425
1649871300000|2022-04-13 17:35:00|7667.3|7661.3|7678.7|7672.7|7679.6|7673.6|7660.1|7654.1|434
1649871600000|2022-04-13 17:40:00|7678.8|7672.8|7695.7|7689.7|7698.5|7692.5|7673.7|7667.7|750
1649871900000|2022-04-13 17:45:00|7695.3|7689.3|7700.5|7694.5|7712.8|7706.8|7693.4|7687.4|763
1649872200000|2022-04-13 17:50:00|7700|7694|7695.7|7689.7|7706.2|7700.2|7686.6|7680.6|486
1649872500000|2022-04-13 17:55:00|7696.3|7690.3|7676.9|7670.9|7698.2|7692.2|7674.8|7668.8|498
1649872800000|2022-04-13 18:00:00|7679|7673|7683.8|7677.8|7689.1|7683.1|7670.2|7664.2|450
1649873100000|2022-04-13 18:05:00|7684.5|7678.5|7670.5|7664.5|7685.6|7679.6|7665|7659|866
1649873400000|2022-04-13 18:10:00|7671.7|7665.7|7662.3|7656.3|7672.7|7666.7|7650.7|7644.7|2725
1649873700000|2022-04-13 18:15:00|7662.2|7656.2|7657.5|7651.5|7664.8|7658.8|7656.2|7650.2|816
1649894400000|2022-04-14 00:00:00|7663.3|7657.3|7658.2|7652.2|7683.1|7677.1|7653.4|7647.4|271
1649894700000|2022-04-14 00:05:00|7661.5|7655.5|7687.8|7681.8|7694.2|7688.2|7661.5|7655.5|171
1649895000000|2022-04-14 00:10:00|7686.5|7680.5|7684|7678|7691.3|7685.3|7684|7678|48
1649895300000|2022-04-14 00:15:00|7684.1|7678.1|7686|7680|7688.5|7682.5|7682.5|7676.5|48
1649895600000|2022-04-14 00:20:00|7686.1|7680.1|7688.5|7682.5|7688.5|7682.5|7686.1|7680.1|28
1649895900000|2022-04-14 00:25:00|7688.4|7682.4|7690.6|7684.6|7691.5|7685.5|7682.5|7676.5|45
1649896200000|2022-04-14 00:30:00|7690.7|7684.7|7692.4|7686.4|7694.7|7688.7|7687.6|7681.6|26
1649896500000|2022-04-14 00:35:00|7692|7686|7697.8|7691.8|7701.6|7695.6|7691|7685|25
1649896800000|2022-04-14 00:40:00|7698.2|7692.2|7695.6|7689.6|7701.3|7695.3|7693.5|7687.5|33
1649897100000|2022-04-14 00:45:00|7695.1|7689.1|7693.5|7687.5|7695.6|7689.6|7692.2|7686.2|7
1649897400000|2022-04-14 00:50:00|7694|7688|7697.3|7691.3|7697.8|7691.8|7693.4|7687.4|5
1649897700000|2022-04-14 00:55:00|7697.8|7691.8|7698.6|7692.6|7699.6|7693.6|7696.6|7690.6|16
1649898000000|2022-04-14 01:00:00|7699|7693|7686|7680|7699|7693|7680|7674|111
1649898300000|2022-04-14 01:05:00|7685.4|7679.4|7681.9|7675.9|7690.9|7684.9|7680.6|7674.6|22
1649898600000|2022-04-14 01:10:00|7681.5|7675.5|7683.2|7677.2|7686.4|7680.4|7672.5|7666.5|16
1649898900000|2022-04-14 01:15:00|7684|7678|7690.8|7684.8|7690.8|7684.8|7684|7678|21
1649899200000|2022-04-14 01:20:00|7691.2|7685.2|7695.6|7689.6|7697.5|7691.5|7691|7685|12
1649899500000|2022-04-14 01:25:00|7696.4|7690.4|7697|7691|7699.5|7693.5|7694.1|7688.1|13
1649899800000|2022-04-14 01:30:00|7697.5|7691.5|7696.7|7690.7|7699|7693|7694.6|7688.6|15
1649900100000|2022-04-14 01:35:00|7696.6|7690.6|7696.6|7690.6|7699.6|7693.6|7695.6|7689.6|5
1649900400000|2022-04-14 01:40:00|7696.2|7690.2|7693.4|7687.4|7696.2|7690.2|7693.4|7687.4|6
1649900700000|2022-04-14 01:45:00|7692.9|7686.9|7695.8|7689.8|7695.8|7689.8|7692.1|7686.1|0
1649901000000|2022-04-14 01:50:00|7695.3|7689.3|7694.9|7688.9|7698.4|7692.4|7692.9|7686.9|8
1649901300000|2022-04-14 01:55:00|7694.4|7688.4|7699.8|7693.8|7701.4|7695.4|7693.4|7687.4|18
1649901600000|2022-04-14 02:00:00|7699.3|7693.3|7696.8|7690.8|7701.4|7695.4|7696.2|7690.2|29
1649901900000|2022-04-14 02:05:00|7696.7|7690.7|7704|7698|7704.1|7698.1|7696.7|7690.7|12
1649902200000|2022-04-14 02:10:00|7704.5|7698.5|7701.5|7695.5|7704.6|7698.6|7700.4|7694.4|21
1649902500000|2022-04-14 02:15:00|7701.9|7695.9|7703.4|7697.4|7704.2|7698.2|7701.9|7695.9|2
1649902800000|2022-04-14 02:20:00|7703.3|7697.3|7702.4|7696.4|7703.8|7697.8|7701.8|7695.8|6
1649903100000|2022-04-14 02:25:00|7702.3|7696.3|7697.7|7691.7|7702.3|7696.3|7697.7|7691.7|2
1649903400000|2022-04-14 02:30:00|7698.1|7692.1|7699.4|7693.4|7699.8|7693.8|7694.5|7688.5|30
1649903700000|2022-04-14 02:35:00|7699.3|7693.3|7704.6|7698.6|7704.6|7698.6|7699.3|7693.3|9
1649904000000|2022-04-14 02:40:00|7704.5|7698.5|7693|7687|7704.5|7698.5|7693|7687|7
1649904300000|2022-04-14 02:45:00|7692.5|7686.5|7697.8|7691.8|7698.7|7692.7|7688.4|7682.4|12
1649904600000|2022-04-14 02:50:00|7697.7|7691.7|7693.7|7687.7|7697.9|7691.9|7691.6|7685.6|9
1649904900000|2022-04-14 02:55:00|7695.3|7689.3|7695|7689|7696.8|7690.8|7692.5|7686.5|8
1649905200000|2022-04-14 03:00:00|7694.9|7688.9|7697.4|7691.4|7697.9|7691.9|7691.4|7685.4|12
1649905500000|2022-04-14 03:05:00|7697|7691|7706.4|7700.4|7706.9|7700.9|7694.9|7688.9|7
1649905800000|2022-04-14 03:10:00|7706|7700|7704.5|7698.5|7706.4|7700.4|7699.9|7693.9|1
1649906100000|2022-04-14 03:15:00|7704.9|7698.9|7718.3|7712.3|7718.9|7712.9|7702.1|7696.1|28
1649906400000|2022-04-14 03:20:00|7718.9|7712.9|7722.9|7716.9|7723.7|7717.7|7717|7711|27
1649906700000|2022-04-14 03:25:00|7722.8|7716.8|7726.3|7716.3|7731.5|7725.5|7721.8|7715.8|32
1649907000000|2022-04-14 03:30:00|7725.1|7715.1|7721.1|7715.1|7725.1|7718.8|7717.9|7711.9|21
1649907300000|2022-04-14 03:35:00|7721.2|7715.2|7722.2|7716.2|7725.7|7719.7|7721.2|7715.2|34
1649907600000|2022-04-14 03:40:00|7722.1|7716.1|7723.8|7717.8|7728.5|7722.5|7721.3|7715.3|45
1649907900000|2022-04-14 03:45:00|7724.2|7718.2|7715.3|7709.3|7724.2|7718.2|7715.3|7709.3|13
1649908200000|2022-04-14 03:50:00|7715.2|7709.2|7711|7705|7715.2|7709.2|7710|7704|14
1649908500000|2022-04-14 03:55:00|7710.9|7704.9|7712|7706|7712.6|7706.6|7710.9|7704.9|1
1649908800000|2022-04-14 04:00:00|7711.6|7705.6|7702.9|7696.9|7711.6|7705.6|7698.9|7692.9|31
1649909100000|2022-04-14 04:05:00|7702.4|7696.4|7700.8|7694.8|7703.8|7697.8|7699.8|7693.8|2
1649909400000|2022-04-14 04:10:00|7701.2|7695.2|7708.2|7702.2|7708.7|7702.7|7701.2|7695.2|10
1649909700000|2022-04-14 04:15:00|7708.6|7702.6|7710.7|7704.7|7710.7|7704.7|7708.6|7702.6|0
1649910000000|2022-04-14 04:20:00|7712.7|7706.7|7710.7|7704.7|7712.7|7706.7|7709.3|7703.3|7
1649910300000|2022-04-14 04:25:00|7711.6|7705.6|7719.2|7713.2|7722.9|7716.9|7710.8|7704.8|25
1649910600000|2022-04-14 04:30:00|7718.6|7712.6|7714.5|7708.5|7719.6|7713.6|7709.3|7703.3|13
1649910900000|2022-04-14 04:35:00|7714.9|7708.9|7718.5|7712.5|7721.1|7714.6|7714.9|7708.9|2
1649911200000|2022-04-14 04:40:00|7718.6|7712.6|7717.6|7711.6|7720.6|7714.6|7717.5|7711.5|5
1649911500000|2022-04-14 04:45:00|7717.5|7711.5|7710.3|7704.3|7725.1|7719.1|7710.3|7704.3|19
1649911800000|2022-04-14 04:50:00|7708.3|7702.3|7717.7|7711.7|7719.7|7713.7|7708.3|7702.3|13
1649912100000|2022-04-14 04:55:00|7717.6|7711.6|7711.1|7705.1|7717.6|7711.6|7710|7704|5
1649912400000|2022-04-14 05:00:00|7710.7|7704.7|7702.6|7696.6|7710.7|7704.7|7701.1|7695.1|5
1649912700000|2022-04-14 05:05:00|7702.2|7696.2|7695.7|7689.7|7702.9|7696.9|7694.9|7688.9|14
1649913000000|2022-04-14 05:10:00|7695.3|7689.3|7698.3|7692.3|7698.8|7692.8|7695.3|7689.3|10
1649913300000|2022-04-14 05:15:00|7699.1|7693.1|7706.4|7700.4|7709.4|7703.4|7699|7693|10
1649913600000|2022-04-14 05:20:00|7706.3|7700.3|7700.7|7694.7|7706.3|7700.3|7700.7|7694.7|6
1649913900000|2022-04-14 05:25:00|7701.6|7695.6|7708|7702|7708.7|7702.7|7701.5|7695.5|11
1649914200000|2022-04-14 05:30:00|7708.4|7702.4|7706.6|7700.6|7716.6|7710.6|7704.2|7698.2|11
1649914500000|2022-04-14 05:35:00|7706.1|7700.1|7710.2|7704.2|7714.5|7708.5|7702.2|7696.2|4
1649914800000|2022-04-14 05:40:00|7710.1|7704.1|7699.8|7693.8|7710.1|7704.1|7699.4|7693.4|4
1649915100000|2022-04-14 05:45:00|7699.4|7693.4|7701.7|7695.7|7704.7|7698.7|7690.8|7683.9|28
1649915400000|2022-04-14 05:50:00|7701.9|7695.9|7704|7698|7704.5|7698.5|7697.1|7691.1|5
1649915700000|2022-04-14 05:55:00|7703.5|7697.5|7702|7696|7707.5|7701.5|7701.5|7695.5|4
1649916000000|2022-04-14 06:00:00|7701.9|7695.9|7709.6|7703.6|7709.6|7703.6|7696.1|7690.1|10
1649916300000|2022-04-14 06:05:00|7710|7704|7705.2|7699.2|7714.8|7708.8|7700.7|7694.7|16
1649916600000|2022-04-14 06:10:00|7705.3|7699.3|7708.2|7702.2|7712.1|7706.1|7701.2|7695.2|7
1649916900000|2022-04-14 06:15:00|7707.7|7701.7|7708.6|7702.6|7712.8|7706.8|7705.3|7699.3|5
1649917200000|2022-04-14 06:20:00|7708.2|7702.2|7700.5|7694.5|7709.7|7703.7|7700|7694|8
1649917500000|2022-04-14 06:25:00|7702|7696|7703.4|7697.4|7703.4|7697.4|7696|7690|7
1649917800000|2022-04-14 06:30:00|7703.6|7697.6|7702.4|7696.4|7706.1|7700.1|7697.7|7691.7|9
1649918100000|2022-04-14 06:35:00|7702|7696|7706.6|7700.6|7706.6|7700.6|7700.4|7694.4|23
1649918400000|2022-04-14 06:40:00|7707|7701|7695.1|7689.1|7707.1|7701.1|7694.6|7688.6|46
1649918700000|2022-04-14 06:45:00|7695.2|7689.2|7696.1|7690.1|7698.5|7692.5|7694.5|7688.5|7
1649919000000|2022-04-14 06:50:00|7695.8|7689.8|7689.2|7683.2|7700.4|7694.4|7689.2|7683.2|30
1649919300000|2022-04-14 06:55:00|7689.6|7683.6|7694.2|7688.2|7694.2|7688.2|7686.7|7680.7|14
1649919600000|2022-04-14 07:00:00|7695.7|7689.7|7694.5|7684.5|7698.2|7692.2|7689.9|7683.9|50
1649919900000|2022-04-14 07:05:00|7694.1|7684.1|7680.8|7674.8|7695|7687.5|7679.7|7673.7|26
1649920200000|2022-04-14 07:10:00|7681.3|7675.3|7671.6|7665.6|7682.7|7676.7|7664.2|7658.2|41
1649920500000|2022-04-14 07:15:00|7671.2|7665.2|7666.9|7660.9|7672.4|7666.4|7662.7|7656.7|19
1649920800000|2022-04-14 07:20:00|7666.5|7660.5|7665|7659|7668|7662|7662.7|7656.7|50
1649921100000|2022-04-14 07:25:00|7665.4|7659.4|7669.4|7663.4|7669.8|7663.8|7661.4|7655.4|16
1649921400000|2022-04-14 07:30:00|7669.5|7663.5|7668.4|7662.4|7672.1|7666.1|7663.7|7657.7|43
1649921700000|2022-04-14 07:35:00|7668|7662|7668.3|7662.3|7674.9|7668.9|7665.5|7659.5|28
1649922000000|2022-04-14 07:40:00|7668.2|7662.2|7661|7655|7668.2|7662.2|7657.6|7651.6|15
1649922300000|2022-04-14 07:45:00|7660.6|7654.6|7662.3|7656.3|7663.2|7657.2|7655.7|7649.7|18
1649922600000|2022-04-14 07:50:00|7662.7|7656.7|7651.5|7645.5|7662.7|7656.7|7651|7645|79
1649922900000|2022-04-14 07:55:00|7653.4|7647.4|7648.2|7642.2|7656.2|7650.2|7642.1|7636.1|27
1649923200000|2022-04-14 08:00:00|7648.6|7642.6|7647.1|7641.1|7649.9|7643.9|7644.3|7638.3|38
1649923500000|2022-04-14 08:05:00|7647.2|7641.2|7632.6|7626.6|7647.2|7641.2|7630.6|7624.6|56
1649923800000|2022-04-14 08:10:00|7632.5|7626.5|7643.5|7637.5|7647|7641|7632|7626|53
1649924100000|2022-04-14 08:15:00|7642.8|7636.8|7641.4|7635.4|7644.7|7638.7|7640.4|7634.4|28
1649924400000|2022-04-14 08:20:00|7641.8|7635.8|7644.3|7638.3|7644.3|7638.3|7639.6|7633.6|40
1649924700000|2022-04-14 08:25:00|7644.2|7638.2|7640.9|7634.9|7644.2|7638.2|7635.4|7629.4|19
1649925000000|2022-04-14 08:30:00|7641|7635|7633.7|7627.7|7641.5|7635.5|7628.3|7622.3|48
1649925300000|2022-04-14 08:35:00|7634.1|7628.1|7634.8|7628.8|7639.6|7633.6|7633.6|7627.6|8
1649925600000|2022-04-14 08:40:00|7635.6|7629.6|7639.8|7633.8|7644|7638|7634.9|7628.9|31
1649925900000|2022-04-14 08:45:00|7639.7|7633.7|7643.1|7637.1|7645|7639|7636.8|7630.8|83
1649926200000|2022-04-14 08:50:00|7643.5|7637.5|7651.6|7645.6|7652.4|7646.4|7643|7637|29
1649926500000|2022-04-14 08:55:00|7651.1|7645.1|7647.1|7641.1|7651.7|7645.7|7646.1|7640.1|19
1649926800000|2022-04-14 09:00:00|7647.6|7641.6|7640.9|7634.9|7651.1|7645.1|7635|7629|90
1649927100000|2022-04-14 09:05:00|7641.4|7635.4|7650.5|7644.5|7654|7648|7638.4|7632.4|31
1649927400000|2022-04-14 09:10:00|7651.5|7645.5|7651.3|7645.3|7652.7|7646.7|7645.8|7639.8|32
1649927700000|2022-04-14 09:15:00|7650.7|7644.7|7654.3|7648.3|7654.8|7648.8|7650.3|7644.3|44
1649928000000|2022-04-14 09:20:00|7654.2|7648.2|7651.7|7645.7|7654.2|7648.2|7649.2|7643.2|14
1649928300000|2022-04-14 09:25:00|7652.1|7646.1|7652.6|7646.6|7654.7|7648.7|7650.2|7644.2|14
1649928600000|2022-04-14 09:30:00|7652.5|7646.5|7654.8|7648.8|7654.9|7648.9|7648.7|7642.7|45
1649928900000|2022-04-14 09:35:00|7654.3|7648.3|7654.1|7648.1|7655.1|7649.1|7651.7|7645.7|61
1649929200000|2022-04-14 09:40:00|7653.7|7647.7|7673.5|7667.5|7673.5|7667.5|7653.2|7647.2|35
1649929500000|2022-04-14 09:45:00|7673.9|7667.9|7664.1|7658.1|7673.9|7667.9|7662.5|7656.5|25
1649929800000|2022-04-14 09:50:00|7664.5|7658.5|7682|7676|7682|7676|7662.5|7656.5|113
1649930100000|2022-04-14 09:55:00|7682.1|7676.1|7673.9|7667.9|7683.3|7677.3|7670.9|7664.9|91
1649930400000|2022-04-14 10:00:00|7674.4|7668.4|7676.4|7670.4|7678.5|7672.5|7673.4|7667.4|71
1649930700000|2022-04-14 10:05:00|7676.3|7670.3|7666.5|7660.5|7676.4|7670.4|7666.5|7660.5|68
1649931000000|2022-04-14 10:10:00|7666.6|7660.6|7665.5|7659.5|7667.8|7661.8|7661.9|7655.9|61
1649931300000|2022-04-14 10:15:00|7665.9|7659.9|7663.9|7657.9|7667|7661|7662.9|7656.9|29
1649931600000|2022-04-14 10:20:00|7663.3|7657.3|7666.7|7660.7|7667.2|7661.2|7654.2|7648.2|128
1649931900000|2022-04-14 10:25:00|7666.8|7660.8|7668.9|7662.9|7672.8|7666.8|7666.8|7660.8|92
1649932200000|2022-04-14 10:30:00|7668.5|7662.5|7671.8|7665.8|7672.9|7666.9|7666.3|7660.3|25
1649932500000|2022-04-14 10:35:00|7671.4|7665.4|7670.6|7664.6|7674.1|7668.1|7667.7|7661.7|20
1649932800000|2022-04-14 10:40:00|7671.1|7665.1|7677.9|7671.9|7678.8|7672.8|7670.3|7664.3|35
1649933100000|2022-04-14 10:45:00|7677.4|7671.4|7668.4|7662.4|7682.8|7676.8|7668.4|7662.4|53
1649933400000|2022-04-14 10:50:00|7669.6|7663.6|7675.2|7669.2|7675.7|7669.7|7668.3|7662.3|35
1649933700000|2022-04-14 10:55:00|7675.3|7669.3|7683.1|7677.1|7690.8|7684.8|7673.2|7667.2|70
1649934000000|2022-04-14 11:00:00|7684.1|7678.1|7683.8|7677.8|7685.2|7679.2|7678.9|7672.9|43
1649934300000|2022-04-14 11:05:00|7684.3|7678.3|7688.5|7682.5|7690.3|7684.3|7682.5|7676.5|24
1649934600000|2022-04-14 11:10:00|7688.9|7682.9|7692.7|7686.7|7706.8|7700.8|7688.5|7682.5|88
1649934900000|2022-04-14 11:15:00|7692.2|7686.2|7686.8|7680.8|7692.2|7686.2|7686.3|7680.3|21
1649935200000|2022-04-14 11:20:00|7686.4|7680.4|7678.5|7672.5|7688.2|7682.2|7678.5|7672.5|42
1649935500000|2022-04-14 11:25:00|7678|7672|7675.2|7669.2|7681.5|7675.5|7675.2|7669.2|52
1649935800000|2022-04-14 11:30:00|7675.3|7669.3|7673.2|7667.2|7677.7|7671.7|7662.5|7656.5|39
1649936100000|2022-04-14 11:35:00|7672.8|7666.8|7677.8|7671.8|7678|7672|7672.8|7666.8|11
1649936400000|2022-04-14 11:40:00|7678.8|7672.8|7684.8|7678.8|7687.7|7681.7|7678.4|7672.4|48
1649936700000|2022-04-14 11:45:00|7684.7|7678.7|7678.7|7672.7|7685.6|7679.6|7676.5|7670.5|15
1649937000000|2022-04-14 11:50:00|7677.9|7671.9|7676.3|7670.3|7684.3|7678.3|7676.3|7670.3|25
1649937300000|2022-04-14 11:55:00|7675.8|7669.8|7681.5|7675.5|7686.2|7680.2|7675.8|7669.8|26
1649937600000|2022-04-14 12:00:00|7681.6|7675.6|7680.2|7674.2|7683.2|7677.2|7677.9|7671.9|50
1649937900000|2022-04-14 12:05:00|7679.8|7673.8|7679.4|7673.4|7680.2|7674.2|7672.7|7666.7|68
1649938200000|2022-04-14 12:10:00|7679.8|7673.8|7681.9|7675.9|7687.8|7681.8|7679.4|7673.4|21
1649938500000|2022-04-14 12:15:00|7678.3|7672.3|7684.8|7678.8|7686.8|7680.8|7673.5|7667.5|41
1649938800000|2022-04-14 12:20:00|7684.3|7678.3|7686.5|7680.5|7688.5|7682.5|7683|7677|13
1649939100000|2022-04-14 12:25:00|7686.9|7680.9|7682|7676|7686.9|7680.9|7675|7669|116
1649939400000|2022-04-14 12:30:00|7682.1|7676.1|7669.5|7663.5|7686.3|7680.3|7669.5|7663.5|161
1649939700000|2022-04-14 12:35:00|7667.4|7661.4|7660.6|7654.6|7668.9|7662.9|7658.7|7652.7|118
1649940000000|2022-04-14 12:40:00|7660.7|7654.7|7668.9|7662.9|7676.3|7670.3|7660.2|7654.2|116
1649943000000|2022-04-14 13:30:00|7678.4|7672.4|7644.7|7638.7|7700.2|7694.2|7635.6|7629.6|977
1649943300000|2022-04-14 13:35:00|7646|7640|7628|7622|7657.9|7651.9|7619.5|7613.5|580
1649943600000|2022-04-14 13:40:00|7628.1|7622.1|7598.3|7592.3|7628.4|7622.4|7593.3|7587.3|435
1649943900000|2022-04-14 13:45:00|7599.2|7593.2|7598.2|7592.2|7614.7|7608.7|7587|7579.1|774
1649944200000|2022-04-14 13:50:00|7597.2|7591.2|7609.2|7603.2|7615.3|7609.3|7591.4|7585.4|536
1649944500000|2022-04-14 13:55:00|7608|7602|7620.8|7614.8|7620.8|7614.8|7598.5|7592.5|445
1649944800000|2022-04-14 14:00:00|7620.9|7614.9|7625.5|7619.5|7633|7627|7612.9|7606.9|442
1649945100000|2022-04-14 14:05:00|7625.9|7619.9|7634.8|7628.8|7639.3|7633.3|7608.5|7602.5|465
1649945400000|2022-04-14 14:10:00|7635.2|7629.2|7618.8|7612.8|7647.2|7641.2|7618.2|7612.2|326
1649945700000|2022-04-14 14:15:00|7618.2|7612.2|7632.6|7626.6|7633.8|7627.8|7614.4|7608.4|272
1649946000000|2022-04-14 14:20:00|7633|7627|7622|7616|7633.2|7627.2|7621.6|7615.6|232
1649946300000|2022-04-14 14:25:00|7621.9|7615.9|7640.7|7634.7|7642.3|7636.3|7621.9|7615.9|241
1649946600000|2022-04-14 14:30:00|7640.8|7634.8|7637.5|7631.5|7641.6|7635.6|7632.4|7626.4|435
1649946900000|2022-04-14 14:35:00|7637.6|7631.6|7640.5|7634.5|7641.7|7635.7|7631|7625|413
1649947200000|2022-04-14 14:40:00|7640.1|7634.1|7646.3|7640.3|7656.5|7650.5|7635.6|7629.6|325
1649947500000|2022-04-14 14:45:00|7646.9|7640.9|7656.5|7650.5|7656.9|7650.9|7644.3|7638.3|168
1649947800000|2022-04-14 14:50:00|7656.8|7650.8|7657.9|7651.9|7658.3|7652.3|7646|7640|198
1649948100000|2022-04-14 14:55:00|7657.4|7651.4|7665.9|7659.9|7673|7667|7650.4|7644.4|279
1649948400000|2022-04-14 15:00:00|7666|7660|7661|7655|7666|7660|7652.5|7646.5|237
1649948700000|2022-04-14 15:05:00|7661.1|7655.1|7667.8|7661.8|7670.7|7664.7|7657.3|7651.3|256
1649949000000|2022-04-14 15:10:00|7667.7|7661.7|7685.3|7679.3|7686.7|7680.7|7658.1|7652.1|640
1649949300000|2022-04-14 15:15:00|7684.8|7678.8|7677.6|7671.6|7687.2|7681.2|7677.6|7671.6|261
1649949600000|2022-04-14 15:20:00|7677.7|7671.7|7678.7|7672.7|7682.7|7676.7|7665.3|7659.3|195
1649949900000|2022-04-14 15:25:00|7678.8|7672.8|7686.8|7680.8|7692.7|7686.7|7674.2|7668.2|236
1649950200000|2022-04-14 15:30:00|7687.3|7681.3|7684.7|7678.7|7690.4|7684.4|7677.4|7671.4|204
1649950500000|2022-04-14 15:35:00|7686.3|7680.3|7695.4|7689.4|7697.1|7691.1|7684.8|7678.8|221
1649950800000|2022-04-14 15:40:00|7695|7689|7667.7|7661.7|7703.2|7697.2|7667.7|7661.7|221
1649951100000|2022-04-14 15:45:00|7667.6|7661.6|7634.3|7628.3|7670.2|7664.2|7634.3|7628.3|336
1649951400000|2022-04-14 15:50:00|7634.4|7628.4|7641.6|7635.6|7648.7|7642.7|7628.5|7622.5|336
1649951700000|2022-04-14 15:55:00|7641.5|7635.5|7667.9|7661.9|7669.4|7663.4|7640.6|7634.6|221
1649952000000|2022-04-14 16:00:00|7668|7662|7687.9|7681.9|7692.9|7686.9|7667.9|7661.9|421
1649952300000|2022-04-14 16:05:00|7687.2|7681.2|7695.6|7689.6|7701|7695|7684.4|7678.4|229
1649952600000|2022-04-14 16:10:00|7695.7|7689.7|7721.2|7715.2|7723.6|7717.6|7693.2|7687.2|242
1649952900000|2022-04-14 16:15:00|7719.7|7713.7|7715|7709|7722.6|7716.6|7708.7|7702.7|274
1649953200000|2022-04-14 16:20:00|7714.8|7708.8|7710.4|7704.4|7722.6|7716.6|7707.4|7701.4|340
1649953500000|2022-04-14 16:25:00|7709.9|7703.9|7727.2|7721.2|7727.4|7721.4|7706.1|7700.1|319
1649953800000|2022-04-14 16:30:00|7726.8|7720.8|7721.8|7715.8|7726.8|7720.8|7717.6|7711.6|102
1649954100000|2022-04-14 16:35:00|7722.3|7716.3|7718.7|7712.7|7727|7721|7717.5|7711.5|305
1649954400000|2022-04-14 16:40:00|7719.1|7713.1|7718.9|7712.9|7724.6|7718.6|7718.6|7712.6|151
1649954700000|2022-04-14 16:45:00|7719.5|7713.5|7730.7|7724.7|7737|7731|7719.5|7713.5|190
1649955000000|2022-04-14 16:50:00|7730.3|7724.3|7730.8|7724.8|7732.4|7726.4|7727.4|7721.4|131
1649955300000|2022-04-14 16:55:00|7730.3|7724.3|7729|7723|7734.9|7728.9|7728.4|7722.4|133
1649955600000|2022-04-14 17:00:00|7729.6|7723.6|7729.5|7723.5|7736.6|7730.6|7726.8|7720.8|121
1649955900000|2022-04-14 17:05:00|7729.4|7723.4|7729.3|7723.3|7735.2|7729.2|7723.4|7717.4|123
1649956200000|2022-04-14 17:10:00|7729.7|7723.7|7725|7719|7732.5|7726.5|7721.1|7715.1|191
1649956500000|2022-04-14 17:15:00|7725.5|7719.5|7725.2|7719.2|7727.6|7721.6|7723.4|7717.4|36
1649956800000|2022-04-14 17:20:00|7725.1|7719.1|7734.4|7728.4|7734.9|7728.9|7723.9|7717.9|159
1649957100000|2022-04-14 17:25:00|7734.8|7728.8|7733.5|7727.5|7738|7732|7732.8|7726.8|98
1649957400000|2022-04-14 17:30:00|7733.4|7727.4|7736.8|7730.8|7744.3|7738.3|7732.4|7726.4|156
1649957700000|2022-04-14 17:35:00|7737.3|7731.3|7741.1|7735.1|7746.5|7740.5|7736.7|7730.7|122
1649958000000|2022-04-14 17:40:00|7740.8|7734.8|7746.7|7740.7|7747.1|7741.1|7739.9|7733.9|238
1649958300000|2022-04-14 17:45:00|7746.6|7740.6|7752.1|7746.1|7753.6|7747.6|7745.1|7739.1|370
1649958600000|2022-04-14 17:50:00|7752|7746|7754.3|7748.3|7758.5|7752.5|7751.9|7745.9|255
1649958900000|2022-04-14 17:55:00|7753.9|7747.9|7739|7733|7754.8|7748.8|7728.6|7722.6|500
1649959200000|2022-04-14 18:00:00|7738.8|7732.8|7733.9|7727.9|7738.8|7732.8|7730.6|7724.6|264
1649959500000|2022-04-14 18:05:00|7733.4|7727.4|7732.8|7726.8|7739.2|7733.2|7729.3|7723.3|229
1649959800000|2022-04-14 18:10:00|7732.9|7726.9|7731.6|7725.6|7742.6|7736.6|7724.7|7718.7|1169
1649960100000|2022-04-14 18:15:00|7731.9|7725.9|7734.8|7728.8|7741.8|7735.8|7727.6|7721.6|352
1650240000000|2022-04-18 00:00:00|7778.8|7772.8|7824.9|7818.9|7859.2|7851.9|7776.8|7770.8|663
1650240300000|2022-04-18 00:05:00|7824.3|7818.3|7805.8|7799.8|7824.7|7818.7|7803.7|7797.7|87
1650240600000|2022-04-18 00:10:00|7805.5|7799.5|7798.5|7792.5|7805.7|7799.7|7790.3|7784.3|54
1650240900000|2022-04-18 00:15:00|7798.9|7792.9|7795.7|7789.7|7798.9|7792.9|7791.8|7785.8|34
1650241200000|2022-04-18 00:20:00|7794.7|7788.7|7799.6|7793.6|7800.2|7794.2|7792.7|7786.7|22
1650241500000|2022-04-18 00:25:00|7800.6|7794.6|7793.2|7787.2|7800.9|7794.9|7791.4|7785.4|51
1650241800000|2022-04-18 00:30:00|7792.7|7786.7|7794.1|7788.1|7795.1|7789.1|7792|7786|42
1650242100000|2022-04-18 00:35:00|7795.4|7789.4|7797.1|7791.1|7800|7794|7793.1|7787.1|13
1650242400000|2022-04-18 00:40:00|7797|7791|7797.3|7791.3|7802.3|7796.3|7797|7791|5
1650242700000|2022-04-18 00:45:00|7796.8|7790.8|7794.9|7788.9|7797.4|7791.4|7793.6|7787.6|3
1650243000000|2022-04-18 00:50:00|7793.9|7787.9|7799.2|7793.2|7799.6|7793.6|7793.9|7787.9|16
1650243300000|2022-04-18 00:55:00|7799.1|7793.1|7798.2|7792.2|7799.1|7793.1|7794.2|7788.2|4
1650243600000|2022-04-18 01:00:00|7798|7792|7794.6|7788.6|7801.9|7795.9|7794.6|7788.6|30
1650243900000|2022-04-18 01:05:00|7794.7|7788.7|7779.2|7773.2|7797.7|7791.7|7776.3|7770.3|21
1650244200000|2022-04-18 01:10:00|7779.3|7773.3|7788.4|7782.4|7789.5|7783.5|7779.3|7773.3|7
1650244500000|2022-04-18 01:15:00|7786.9|7780.9|7788.8|7782.8|7790.2|7784.2|7782.1|7776.1|16
1650244800000|2022-04-18 01:20:00|7789.2|7783.2|7782.5|7776.5|7790.3|7784.3|7780.6|7774.6|6
1650245100000|2022-04-18 01:25:00|7782.6|7776.6|7780.3|7774.3|7785|7779|7778.4|7772.4|3
1650245400000|2022-04-18 01:30:00|7779.8|7773.8|7774.1|7768.1|7779.8|7773.8|7768.8|7762.8|5
1650245700000|2022-04-18 01:35:00|7773.6|7767.6|7774.7|7768.7|7779.9|7773.9|7767.8|7761.8|23
1650246000000|2022-04-18 01:40:00|7776.5|7770.5|7774.1|7768.1|7781.7|7775.7|7771.9|7765.9|31
1650246300000|2022-04-18 01:45:00|7774.5|7768.5|7773.1|7767.1|7779.1|7773.1|7769.2|7763.2|17
1650246600000|2022-04-18 01:50:00|7774|7768|7771.8|7765.8|7776.3|7770.3|7768.3|7762.3|6
1650246900000|2022-04-18 01:55:00|7771.3|7765.3|7770.6|7764.6|7777.2|7771.2|7769.1|7763.1|6
1650247200000|2022-04-18 02:00:00|7771.1|7765.1|7769.7|7763.7|7776.4|7770.4|7768.5|7762.5|10
1650247500000|2022-04-18 02:05:00|7770.2|7764.2|7765.8|7759.8|7772.2|7766.2|7764.2|7758.2|2
1650247800000|2022-04-18 02:10:00|7765.9|7759.9|7774.6|7768.6|7775.2|7769.2|7764.6|7758.6|7
1650248100000|2022-04-18 02:15:00|7774.2|7768.2|7775.2|7769.2|7776.9|7770.9|7772.3|7766.3|0
1650248400000|2022-04-18 02:20:00|7775.1|7769.1|7780.7|7774.7|7780.7|7774.7|7773.1|7767.1|3
1650248700000|2022-04-18 02:25:00|7782.1|7776.1|7787.8|7781.8|7789.1|7783.1|7782.1|7776.1|10
1650249000000|2022-04-18 02:30:00|7787.9|7781.9|7787.8|7781.8|7793.2|7785.3|7786.2|7780.2|13
1650249300000|2022-04-18 02:35:00|7787.9|7781.9|7789.8|7783.8|7793.2|7787.2|7787.2|7781.2|3
1650249600000|2022-04-18 02:40:00|7789.3|7783.3|7794.1|7788.1|7794.6|7788.6|7788.3|7782.3|6
1650249900000|2022-04-18 02:45:00|7794.6|7788.6|7803|7797|7803.9|7797.9|7794.6|7788.6|19
1650250200000|2022-04-18 02:50:00|7802.9|7796.9|7798.9|7792.9|7805.4|7797.3|7798.9|7789.1|3
1650250500000|2022-04-18 02:55:00|7798.8|7792.8|7794.3|7788.3|7800.9|7794.9|7794.1|7788.1|7
1650250800000|2022-04-18 03:00:00|7794.8|7788.8|7803|7797|7803.3|7797.3|7794.8|7788.8|22
1650251100000|2022-04-18 03:05:00|7802.9|7796.9|7804.7|7798.7|7807.6|7801.6|7802.4|7796.4|12
1650251400000|2022-04-18 03:10:00|7804.6|7798.6|7799.2|7793.2|7804.6|7798.6|7797.1|7791.1|5
1650251700000|2022-04-18 03:15:00|7798.7|7792.7|7802|7796|7803|7797|7797.7|7791.7|2
1650252000000|2022-04-18 03:20:00|7802.5|7796.5|7805.9|7799.9|7807.4|7801.4|7801.5|7795.5|6
1650252300000|2022-04-18 03:25:00|7806|7800|7806.8|7800.8|7807.3|7801.3|7804.5|7798.5|6
1650252600000|2022-04-18 03:30:00|7806.3|7800.3|7805.9|7799.9|7806.3|7800.3|7803.4|7797.4|5
1650252900000|2022-04-18 03:35:00|7806.9|7800.9|7807.3|7801.3|7807.9|7801.9|7806.3|7800.3|4
1650253200000|2022-04-18 03:40:00|7806.8|7800.8|7807.3|7801.3|7807.8|7801.8|7806.3|7800.3|3
1650253500000|2022-04-18 03:45:00|7806.9|7800.9|7806.3|7800.3|7807.8|7801.8|7805.9|7799.9|0
1650253800000|2022-04-18 03:50:00|7806.4|7800.4|7807.3|7801.3|7807.3|7801.3|7805.9|7799.9|3
1650254100000|2022-04-18 03:55:00|7806.3|7800.3|7807.2|7801.2|7807.3|7801.3|7805.2|7799.2|3
1650254400000|2022-04-18 04:00:00|7806.7|7800.7|7809.1|7803.1|7809.6|7803.6|7806.6|7800.6|8
1650254700000|2022-04-18 04:05:00|7808.6|7802.6|7808.3|7802.3|7809.2|7803.2|7807.6|7801.6|3
1650255000000|2022-04-18 04:10:00|7808.7|7802.7|7809.8|7803.8|7809.8|7803.8|7808.2|7802.2|6
1650255300000|2022-04-18 04:15:00|7810.8|7804.8|7810.2|7804.2|7811.3|7805.3|7810.2|7804.2|1
1650255600000|2022-04-18 04:20:00|7809.7|7803.7|7807.7|7801.7|7809.8|7803.8|7807.7|7801.7|0
1650255900000|2022-04-18 04:25:00|7807.2|7801.2|7808.2|7802.2|7808.3|7802.3|7807.2|7801.2|2
1650256200000|2022-04-18 04:30:00|7807.7|7801.7|7806.2|7800.2|7807.8|7801.8|7806.1|7800.1|0
1650256500000|2022-04-18 04:35:00|7806.1|7800.1|7805.3|7799.3|7806.4|7800.4|7804.8|7798.8|4
1650256800000|2022-04-18 04:40:00|7804.8|7798.8|7804.8|7798.8|7805.3|7799.3|7804.8|7798.8|0
1650257100000|2022-04-18 04:45:00|7805.4|7799.4|7804.8|7798.8|7806.6|7800.6|7804.2|7798.2|6
1650257400000|2022-04-18 04:50:00|7806.9|7800.9|7806.3|7800.3|7807.4|7801.4|7805.8|7799.8|10
1650257700000|2022-04-18 04:55:00|7806.8|7800.8|7806.8|7800.8|7806.8|7800.8|7805.7|7799.7|3
1650258000000|2022-04-18 05:00:00|7807.3|7801.3|7806.8|7800.8|7807.3|7801.3|7806.2|7800.2|3
1650258300000|2022-04-18 05:05:00|7807.2|7801.2|7806.2|7800.2|7807.3|7801.3|7806.2|7800.2|7
1650258600000|2022-04-18 05:10:00|7806.5|7800.5|7803.2|7797.2|7806.7|7800.7|7802|7796|25
1650258900000|2022-04-18 05:15:00|7802.1|7796.1|7804.1|7798.1|7804.6|7798.6|7802.1|7796.1|5
1650259200000|2022-04-18 05:20:00|7804.5|7798.5|7805.6|7799.6|7806.6|7800.6|7804.5|7798.5|4
1650259500000|2022-04-18 05:25:00|7805.1|7799.1|7804.1|7798.1|7806.1|7800.1|7804.1|7798.1|0
1650259800000|2022-04-18 05:30:00|7804.6|7798.6|7813.2|7807.2|7823.4|7817.4|7804.6|7798.6|29
1650260100000|2022-04-18 05:35:00|7813.7|7807.7|7811.7|7805.7|7813.7|7807.7|7807.2|7801.2|3
1650260400000|2022-04-18 05:40:00|7810.7|7804.7|7812.7|7806.7|7812.8|7806.8|7808.2|7802.2|1
1650260700000|2022-04-18 05:45:00|7811.8|7805.8|7811.6|7805.6|7815.8|7809.8|7808.1|7802.1|6
1650261000000|2022-04-18 05:50:00|7811.1|7805.1|7811.6|7805.6|7812.6|7806.6|7807.6|7801.6|1
1650261300000|2022-04-18 05:55:00|7811.1|7805.1|7811.1|7805.1|7814.6|7808.6|7810.6|7804.6|1
1650261600000|2022-04-18 06:00:00|7811.5|7805.5|7810.5|7804.5|7814.5|7808.5|7805.5|7799.5|8
1650261900000|2022-04-18 06:05:00|7810.6|7804.6|7812.6|7806.6|7813.2|7807.2|7808.5|7802.5|3
1650262200000|2022-04-18 06:10:00|7812.7|7806.7|7807.5|7801.5|7816.1|7810.1|7806.9|7800.9|15
1650262500000|2022-04-18 06:15:00|7807.9|7801.9|7805.5|7799.5|7811.4|7805.4|7804.9|7798.9|15
1650262800000|2022-04-18 06:20:00|7805.4|7799.4|7804.2|7798.2|7813.2|7807.2|7803.7|7797.7|14
1650263100000|2022-04-18 06:25:00|7804.7|7798.7|7806.6|7800.6|7808.8|7802.8|7804.7|7798.7|1
1650263400000|2022-04-18 06:30:00|7806.5|7800.5|7811.1|7805.1|7811.1|7805.1|7805.7|7799.7|6
1650263700000|2022-04-18 06:35:00|7810.6|7804.6|7813.7|7807.7|7814.2|7808.2|7805.6|7799.6|7
1650264000000|2022-04-18 06:40:00|7813.8|7807.8|7818.2|7812.2|7819.8|7813.8|7812.7|7806.7|36
1650264300000|2022-04-18 06:45:00|7817.8|7811.8|7821.2|7815.2|7821.6|7815.6|7817.1|7811.1|10
1650264600000|2022-04-18 06:50:00|7821.1|7815.1|7817.7|7811.7|7823.2|7817.2|7817.7|7811.7|6
1650264900000|2022-04-18 06:55:00|7818.3|7812.3|7819.8|7813.8|7820.4|7814.4|7816.8|7810.8|10
1650265200000|2022-04-18 07:00:00|7819.9|7813.9|7815.6|7809.6|7821.8|7815.8|7815.6|7809.6|7
1650265500000|2022-04-18 07:05:00|7815.1|7809.1|7818.1|7812.1|7819|7813|7814.9|7808.9|9
1650265800000|2022-04-18 07:10:00|7818|7812|7810.4|7804.4|7818|7812|7809.2|7803.2|19
1650266100000|2022-04-18 07:15:00|7809.9|7803.9|7806.5|7800.5|7810.4|7804.4|7805|7799|10
1650266400000|2022-04-18 07:20:00|7807|7801|7804|7798|7808|7802|7802.6|7796.6|20
1650266700000|2022-04-18 07:25:00|7804.1|7798.1|7805.9|7799.9|7807|7801|7803|7797|9
1650267000000|2022-04-18 07:30:00|7805.5|7799.5|7804.4|7798.4|7806.1|7800.1|7801.8|7795.8|9
1650267300000|2022-04-18 07:35:00|7804.9|7798.9|7802.5|7796.5|7805.1|7799.1|7798.5|7792.5|22
1650267600000|2022-04-18 07:40:00|7802.4|7796.4|7800|7794|7804|7798|7799.3|7793.3|5
1650267900000|2022-04-18 07:45:00|7799.9|7793.9|7803.5|7797.5|7806|7800|7798.9|7792.9|15
1650268200000|2022-04-18 07:50:00|7803|7797|7801.8|7795.8|7803.4|7797.4|7800.8|7794.8|5
1650268500000|2022-04-18 07:55:00|7801.3|7795.3|7800.2|7794.2|7803.9|7797.9|7800.2|7794.2|6
1650268800000|2022-04-18 08:00:00|7801.9|7795.9|7803.8|7797.8|7805.5|7799.5|7800.4|7794.4|10
1650269100000|2022-04-18 08:05:00|7803.7|7797.7|7809.8|7803.8|7809.8|7803.8|7802.3|7796.3|7
1650269400000|2022-04-18 08:10:00|7809.9|7803.9|7814.2|7808.2|7817.8|7811.8|7807.8|7801.8|6
1650269700000|2022-04-18 08:15:00|7814.1|7808.1|7811.1|7805.1|7815.6|7809.6|7811.1|7805.1|7
1650270000000|2022-04-18 08:20:00|7810.7|7804.7|7813|7807|7813|7807|7806.6|7800.6|15
1650270300000|2022-04-18 08:25:00|7812.6|7806.6|7812.2|7806.2|7814.7|7808.7|7808.7|7802.7|1
1650270600000|2022-04-18 08:30:00|7811|7805|7802.8|7796.8|7811|7805|7801.7|7795.7|7
1650270900000|2022-04-18 08:35:00|7802.6|7796.6|7804.1|7798.1|7806.3|7800.3|7801.8|7795.8|4
1650271200000|2022-04-18 08:40:00|7804.5|7798.5|7805.1|7799.1|7807.5|7801.5|7803.7|7797.7|2
1650271500000|2022-04-18 08:45:00|7803.7|7797.7|7806|7800|7809.2|7800.1|7802.7|7794.2|3
1650271800000|2022-04-18 08:50:00|7805.8|7799.8|7803|7797|7805.8|7799.8|7801.7|7795.7|2
1650272100000|2022-04-18 08:55:00|7802.5|7796.5|7803.6|7797.6|7805.6|7798.1|7802.5|7795.6|0
1650272400000|2022-04-18 09:00:00|7804|7798|7804.4|7798.4|7804.5|7798.5|7802.7|7796.7|0
1650272700000|2022-04-18 09:05:00|7804.3|7798.3|7804.1|7798.1|7804.5|7798.5|7803.1|7797.1|0
1650273000000|2022-04-18 09:10:00|7806|7796|7805|7799|7806.4|7799.9|7803.6|7794.7|0
1650273300000|2022-04-18 09:15:00|7804.5|7798.5|7803.3|7797.3|7804.5|7798.5|7803|7797|4
1650273600000|2022-04-18 09:20:00|7803.8|7797.8|7805.1|7799.1|7809.5|7803.5|7803.8|7797.8|8
1650273900000|2022-04-18 09:25:00|7805.6|7799.6|7803.2|7797.2|7805.6|7799.6|7803.1|7797.1|5
1650274200000|2022-04-18 09:30:00|7803.8|7797.8|7803.1|7797.1|7803.8|7797.8|7801.5|7795.5|7
1650274500000|2022-04-18 09:35:00|7805.1|7795.1|7803.1|7797.1|7805.1|7797.1|7803.1|7795|0
1650274800000|2022-04-18 09:40:00|7803.5|7797.5|7808.7|7802.7|7809.2|7803.2|7803.5|7795.6|0
1650275100000|2022-04-18 09:45:00|7808.2|7802.2|7808.6|7802.6|7810.1|7803.7|7806.7|7798.7|0
1650275400000|2022-04-18 09:50:00|7807.6|7801.6|7808.6|7802.6|7809.6|7802.6|7806.9|7799.1|6
1650275700000|2022-04-18 09:55:00|7808.9|7802.9|7810.6|7804.6|7810.6|7804.6|7808.5|7802.5|4
1650276000000|2022-04-18 10:00:00|7810.7|7804.7|7802.1|7796.1|7812|7806|7801.6|7795.6|6
1650276300000|2022-04-18 10:05:00|7801.9|7795.9|7801.7|7795.7|7807.5|7799.9|7801.5|7795.5|10
1650276600000|2022-04-18 10:10:00|7802.1|7796.1|7792.9|7786.9|7804|7798|7792.5|7786.5|30
1650276900000|2022-04-18 10:15:00|7792.4|7786.4|7789.4|7783.4|7793.4|7787.4|7788.8|7782.8|19
1650277200000|2022-04-18 10:20:00|7789.2|7783.2|7794.7|7788.7|7794.7|7788.7|7788.3|7782.3|5
1650277500000|2022-04-18 10:25:00|7792.7|7786.7|7793.8|7787.8|7796.4|7790.4|7792.7|7786.7|6
1650277800000|2022-04-18 10:30:00|7793.9|7787.9|7797.8|7791.8|7799.2|7793.2|7793.2|7787.2|10
1650278100000|2022-04-18 10:35:00|7798.3|7792.3|7798.8|7792.8|7800.5|7794.5|7797.2|7791.2|11
1650278400000|2022-04-18 10:40:00|7801|7795|7798.3|7792.3|7802.3|7796.3|7798.3|7792.3|57
1650278700000|2022-04-18 10:45:00|7797.7|7791.7|7798.3|7792.3|7798.4|7792.4|7797.3|7791.3|35
1650279000000|2022-04-18 10:50:00|7798.8|7792.8|7798.9|7792.9|7800.7|7793.3|7797.4|7790.7|4
1650279300000|2022-04-18 10:55:00|7797.8|7791.8|7797.6|7791.6|7799.7|7792.8|7796.7|7789.3|3
1650279600000|2022-04-18 11:00:00|7797.7|7791.7|7797.8|7791.8|7798.3|7792.3|7796.6|7790.6|6
1650279900000|2022-04-18 11:05:00|7797.9|7791.9|7797.2|7791.2|7799.4|7793.4|7796.8|7790.8|4
1650280200000|2022-04-18 11:10:00|7797.3|7791.3|7801.7|7795.7|7801.7|7795.7|7797.3|7791.3|1
1650280500000|2022-04-18 11:15:00|7801.8|7795.8|7803.9|7797.9|7804.4|7798.4|7800.7|7793.2|3
1650280800000|2022-04-18 11:20:00|7803.8|7797.8|7807.5|7801.5|7807.6|7801.6|7803|7797|49
1650281100000|2022-04-18 11:25:00|7807.1|7801.1|7806.6|7800.6|7807.6|7801.6|7806.1|7800.1|58
1650281400000|2022-04-18 11:30:00|7807|7801|7805.2|7799.2|7807|7801|7804.2|7798.2|28
1650281700000|2022-04-18 11:35:00|7805.3|7799.3|7806.5|7800.5|7810|7804|7805.3|7799.3|54
1650282000000|2022-04-18 11:40:00|7805.7|7799.7|7802.9|7796.9|7807.4|7801.4|7801|7795|4
1650282300000|2022-04-18 11:45:00|7802.3|7796.3|7800.2|7794.2|7802.8|7796.8|7800.2|7794.2|4
1650282600000|2022-04-18 11:50:00|7800.1|7794.1|7800.3|7794.3|7803.2|7797.2|7800.1|7794.1|5
1650282900000|2022-04-18 11:55:00|7799.8|7793.8|7803|7797|7807|7801|7799.7|7793.7|22
1650283200000|2022-04-18 12:00:00|7804.6|7798.6|7802.5|7796.5|7805.1|7799.1|7800.5|7794.5|24
1650283500000|2022-04-18 12:05:00|7803|7797|7796.6|7790.6|7803|7797|7796.2|7790.2|21
1650283800000|2022-04-18 12:10:00|7796.1|7790.1|7793.8|7787.8|7796.6|7790.6|7790.3|7784.3|66
1650284100000|2022-04-18 12:15:00|7793.4|7787.4|7795.3|7789.3|7795.4|7789.4|7790.8|7784.8|26
1650284400000|2022-04-18 12:20:00|7794|7788|7785.6|7779.6|7800.8|7794.8|7783.6|7777.6|79
1650284700000|2022-04-18 12:25:00|7785.1|7779.1|7796.7|7790.7|7796.7|7790.7|7784.6|7778.6|11
1650285000000|2022-04-18 12:30:00|7796.6|7790.6|7795.7|7789.7|7796.6|7790.6|7792|7786|24
1650285300000|2022-04-18 12:35:00|7795.8|7789.8|7799|7793|7799|7793|7793.8|7787.8|44
1650285600000|2022-04-18 12:40:00|7798.9|7792.9|7790.8|7784.8|7799.8|7793.8|7789.8|7783.8|65
1650288600000|2022-04-18 13:30:00|7805.8|7799.8|7874.5|7868.5|7879.8|7873.8|7805.8|7799.8|1120
1650288900000|2022-04-18 13:35:00|7874.6|7868.6|7855|7849|7879.5|7873.5|7846.3|7840.3|653
1650289200000|2022-04-18 13:40:00|7852.5|7846.5|7856.8|7850.8|7862|7856|7848.4|7842.4|345
1650289500000|2022-04-18 13:45:00|7857.3|7851.3|7852.3|7846.3|7871.9|7865.9|7851.2|7845.2|710
1650289800000|2022-04-18 13:50:00|7852.8|7846.8|7837.8|7831.8|7857.3|7851.3|7832.8|7826.8|477
1650290100000|2022-04-18 13:55:00|7837.7|7831.7|7821.7|7815.7|7842.3|7836.3|7819.2|7813.2|356
1650290400000|2022-04-18 14:00:00|7822.2|7816.2|7852.7|7846.7|7853.8|7847.8|7822.2|7816.2|293
1650290700000|2022-04-18 14:05:00|7852.8|7846.8|7842.9|7836.9|7857.6|7851.6|7841.3|7835.3|313
1650291000000|2022-04-18 14:10:00|7843.4|7837.4|7852.2|7846.2|7856.7|7850.7|7839.3|7833.3|190
1650291300000|2022-04-18 14:15:00|7851.7|7845.7|7852.8|7846.8|7855.8|7849.8|7849.3|7843.3|206
1650291600000|2022-04-18 14:20:00|7852.3|7846.3|7855.9|7849.9|7862.9|7856.9|7850.3|7844.3|124
1650291900000|2022-04-18 14:25:00|7856.3|7850.3|7851.8|7845.8|7868.4|7862.4|7845.8|7839.8|204
1650292200000|2022-04-18 14:30:00|7851.9|7845.9|7852.6|7846.6|7858.6|7852.6|7848.3|7842.3|188
1650292500000|2022-04-18 14:35:00|7851.6|7845.6|7832.4|7826.4|7854.8|7848.8|7825.2|7819.2|286
1650292800000|2022-04-18 14:40:00|7831.5|7825.5|7833|7827|7834.9|7828.9|7821.6|7815.6|62
1650293100000|2022-04-18 14:45:00|7833.4|7827.4|7821.2|7815.2|7834.4|7828.4|7820.7|7814.7|88
1650293400000|2022-04-18 14:50:00|7821.8|7815.8|7815.7|7809.7|7823.8|7817.8|7813.7|7807.7|170
1650293700000|2022-04-18 14:55:00|7815.6|7809.6|7820.7|7814.7|7822.7|7816.7|7801.5|7795.5|309
1650294000000|2022-04-18 15:00:00|7821.1|7815.1|7818.5|7812.5|7827.6|7821.6|7810.7|7804.7|292
1650294300000|2022-04-18 15:05:00|7818.4|7812.4|7814.8|7808.8|7819.5|7813.5|7800.7|7794.7|115
1650294600000|2022-04-18 15:10:00|7814.3|7808.3|7833.8|7827.8|7839.6|7833.6|7811.7|7805.7|302
1650294900000|2022-04-18 15:15:00|7833.9|7827.9|7830.9|7824.9|7836.3|7830.3|7830.4|7824.4|137
1650295200000|2022-04-18 15:20:00|7831.1|7825.1|7832|7826|7835.4|7829.4|7825|7819|84
1650295500000|2022-04-18 15:25:00|7831.5|7825.5|7827.4|7821.4|7833.5|7827.5|7825.1|7819.1|126
1650295800000|2022-04-18 15:30:00|7826.4|7820.4|7824|7818|7827.9|7821.9|7818.3|7812.3|192
1650296100000|2022-04-18 15:35:00|7823.5|7817.5|7819.8|7813.8|7827|7821|7815.8|7809.8|190
1650296400000|2022-04-18 15:40:00|7818.4|7812.4|7830.8|7824.8|7833.1|7827.1|7816.4|7810.4|120
1650296700000|2022-04-18 15:45:00|7830.4|7824.4|7836.2|7830.2|7837.2|7831.2|7823.9|7817.9|104
1650297000000|2022-04-18 15:50:00|7835.8|7829.8|7841.8|7835.8|7847.8|7841.8|7835.7|7829.7|138
1650297300000|2022-04-18 15:55:00|7842.3|7836.3|7842.7|7836.7|7846.7|7840.7|7842.2|7836.2|101
1650297600000|2022-04-18 16:00:00|7843.2|7837.2|7849.3|7843.3|7850.3|7844.3|7842.2|7836.2|112
1650297900000|2022-04-18 16:05:00|7850.3|7844.3|7857.5|7851.5|7859|7853|7848.8|7842.8|89
1650298200000|2022-04-18 16:10:00|7858|7852|7862|7856|7865.1|7859.1|7858|7852|56
1650298500000|2022-04-18 16:15:00|7861.5|7855.5|7866.6|7860.6|7866.7|7860.7|7860.7|7854.7|63
1650298800000|2022-04-18 16:20:00|7866.7|7860.7|7858.5|7852.5|7872.5|7866.5|7857.5|7851.5|189
1650299100000|2022-04-18 16:25:00|7859|7853|7867.5|7861.5|7873.1|7867.1|7858.5|7852.5|75
1650299400000|2022-04-18 16:30:00|7868.1|7862.1|7856.1|7850.1|7871.6|7865.6|7855.1|7849.1|67
1650299700000|2022-04-18 16:35:00|7855.6|7849.6|7858.1|7852.1|7860.6|7854.6|7853.5|7847.5|37
1650300000000|2022-04-18 16:40:00|7858.6|7852.6|7853.7|7847.7|7867.9|7861.9|7853.7|7847.7|105
1650300300000|2022-04-18 16:45:00|7856.6|7850.6|7856.7|7850.7|7859.7|7853.7|7852.2|7846.2|74
1650300600000|2022-04-18 16:50:00|7856.8|7850.8|7857.7|7851.7|7860.7|7854.7|7853.6|7847.6|103
1650300900000|2022-04-18 16:55:00|7858.1|7852.1|7855.7|7849.7|7860.1|7854.1|7855.2|7849.2|20
1650301200000|2022-04-18 17:00:00|7855.2|7849.2|7851.1|7845.1|7859.6|7853.6|7851.1|7845.1|89
1650301500000|2022-04-18 17:05:00|7851|7845|7848.5|7842.5|7854.6|7848.6|7846|7840|54
1650301800000|2022-04-18 17:10:00|7848|7842|7842.8|7836.8|7853.1|7847.1|7842.8|7836.8|103
1650302100000|2022-04-18 17:15:00|7842.9|7836.9|7839.9|7833.9|7843.4|7837.4|7839.4|7833.4|65
1650302400000|2022-04-18 17:20:00|7840.3|7834.3|7841.3|7835.3|7842|7836|7832.9|7826.9|73
1650302700000|2022-04-18 17:25:00|7841.2|7835.2|7840.9|7834.9|7841.2|7835.2|7837.8|7831.8|61
1650303000000|2022-04-18 17:30:00|7841.3|7835.3|7838.6|7832.6|7844.8|7838.8|7837.6|7831.6|243
1650303300000|2022-04-18 17:35:00|7840.1|7834.1|7836.7|7830.7|7845.2|7839.2|7836.6|7830.6|120
1650303600000|2022-04-18 17:40:00|7836.6|7830.6|7831.7|7825.7|7838.1|7832.1|7831.6|7825.6|61
1650303900000|2022-04-18 17:45:00|7832.3|7826.3|7830.7|7824.7|7833.2|7827.2|7829.2|7823.2|270
1650304200000|2022-04-18 17:50:00|7830.2|7824.2|7833.5|7827.5|7837.6|7831.6|7828.7|7822.7|171
1650304500000|2022-04-18 17:55:00|7832.6|7826.6|7836.3|7830.3|7840.7|7834.7|7832.5|7826.5|545
1650304800000|2022-04-18 18:00:00|7837.2|7831.2|7848.3|7842.3|7855.6|7849.6|7837.2|7831.2|294
1650305100000|2022-04-18 18:05:00|7848.8|7842.8|7837.7|7831.7|7849.3|7843.3|7837.7|7831.7|335
1650305400000|2022-04-18 18:10:00|7838.2|7832.2|7836.9|7830.9|7841.1|7835.1|7826.7|7820.7|1046
1650305700000|2022-04-18 18:15:00|7836.4|7830.4|7835.2|7829.2|7840.5|7834.5|7830.3|7824.3|357
1650326400000|2022-04-19 00:00:00|7827.5|7821.5|7836.5|7830.5|7846.5|7840.5|7818.6|7812.6|98
1650326700000|2022-04-19 00:05:00|7837.4|7831.4|7845.4|7839.4|7851.9|7845.9|7837.1|7831.1|104
1650327000000|2022-04-19 00:10:00|7845.9|7839.9|7855.5|7849.5|7858.9|7852.9|7845.4|7839.4|23
1650327300000|2022-04-19 00:15:00|7855.4|7849.4|7846.6|7840.6|7858.3|7852.3|7846.1|7840.1|91
1650327600000|2022-04-19 00:20:00|7847.1|7841.1|7842.1|7836.1|7848.1|7842.1|7841.1|7835.1|14
1650327900000|2022-04-19 00:25:00|7842.6|7836.6|7839.7|7833.7|7844.1|7838.1|7839.1|7833.1|13
1650328200000|2022-04-19 00:30:00|7839.2|7833.2|7839.3|7833.3|7839.7|7833.7|7837.2|7831.2|2
1650328500000|2022-04-19 00:35:00|7839.7|7833.7|7842.9|7836.9|7844.8|7838.8|7839.7|7833.7|15
1650328800000|2022-04-19 00:40:00|7842.8|7836.8|7836.7|7830.7|7844.3|7838.3|7834.4|7828.4|10
1650329100000|2022-04-19 00:45:00|7836.8|7830.8|7841.8|7835.8|7842.8|7836.8|7836.8|7830.8|4
1650329400000|2022-04-19 00:50:00|7842.3|7836.3|7844.2|7838.2|7844.7|7838.7|7839.2|7833.2|3
1650329700000|2022-04-19 00:55:00|7844.3|7838.3|7842.7|7836.7|7844.7|7838.7|7841.3|7835.3|4
1650330000000|2022-04-19 01:00:00|7840.6|7834.6|7838.2|7832.2|7840.6|7834.6|7825.2|7819.2|15
1650330300000|2022-04-19 01:05:00|7838.1|7832.1|7836.2|7830.2|7838.8|7832.8|7832.7|7826.7|2
1650330600000|2022-04-19 01:10:00|7836.7|7830.7|7841.3|7835.3|7842.4|7836.4|7827.7|7821.7|29
1650330900000|2022-04-19 01:15:00|7841.4|7835.4|7829.4|7823.4|7841.4|7835.4|7827.7|7821.7|20
1650331200000|2022-04-19 01:20:00|7829.3|7823.3|7840.9|7834.9|7842.9|7836.9|7828.9|7822.9|4
1650331500000|2022-04-19 01:25:00|7840.5|7834.5|7848.8|7842.8|7850.3|7844.3|7839.9|7833.9|1
1650331800000|2022-04-19 01:30:00|7849.7|7843.7|7847.3|7841.3|7849.8|7843.8|7846.3|7840.3|2
1650332100000|2022-04-19 01:35:00|7847.4|7841.4|7853.8|7847.8|7855.3|7849.3|7846.8|7840.8|1
1650332400000|2022-04-19 01:40:00|7853.3|7847.3|7859|7853|7859.5|7853.5|7853.3|7847.3|13
1650332700000|2022-04-19 01:45:00|7859.9|7853.9|7858.4|7852.4|7860.5|7854.5|7853.4|7847.4|10
1650333000000|2022-04-19 01:50:00|7857.4|7851.4|7855.9|7849.9|7858.4|7852.4|7853.9|7847.9|3
1650333300000|2022-04-19 01:55:00|7855.4|7849.4|7858.1|7852.1|7858.1|7852.1|7854.9|7848.9|9
1650333600000|2022-04-19 02:00:00|7858.6|7852.6|7855.2|7849.2|7859.7|7853.7|7854.7|7848.7|6
1650333900000|2022-04-19 02:05:00|7854.7|7848.7|7857.4|7851.4|7858.5|7852.5|7854.1|7848.1|9
1650334200000|2022-04-19 02:10:00|7856.4|7850.4|7861|7855|7862.5|7856.5|7855.5|7849.5|4
1650334500000|2022-04-19 02:15:00|7860.6|7854.6|7858.4|7852.4|7862.5|7856.5|7858.4|7852.4|0
1650334800000|2022-04-19 02:20:00|7858|7852|7856.7|7850.7|7859.1|7853.1|7856.2|7850.2|4
1650335100000|2022-04-19 02:25:00|7856.2|7850.2|7855.8|7849.8|7856.2|7850.2|7853.7|7847.7|0
1650335400000|2022-04-19 02:30:00|7855.7|7849.7|7860.6|7854.6|7862.6|7856.6|7855.7|7849.7|3
1650335700000|2022-04-19 02:35:00|7861.2|7855.2|7856.1|7850.1|7862.6|7856.6|7856.1|7850.1|1
1650336000000|2022-04-19 02:40:00|7855.6|7849.6|7849.1|7843.1|7855.6|7849.6|7848.5|7842.5|8
1650336300000|2022-04-19 02:45:00|7849.6|7843.6|7850.6|7844.6|7850.6|7844.6|7843.6|7837.6|4
1650336600000|2022-04-19 02:50:00|7850.5|7844.5|7857.6|7851.6|7857.6|7851.6|7849.7|7843.7|5
1650336900000|2022-04-19 02:55:00|7858.7|7852.7|7864.7|7858.7|7865.1|7859.1|7857.7|7851.7|17
1650337200000|2022-04-19 03:00:00|7864.8|7858.8|7863.2|7857.2|7866.6|7860.6|7862.7|7856.7|4
1650337500000|2022-04-19 03:05:00|7863.3|7857.3|7858.2|7852.2|7863.7|7857.7|7858.2|7852.2|0
1650337800000|2022-04-19 03:10:00|7857.7|7851.7|7858.1|7852.1|7859|7853|7851.5|7845.5|5
1650338100000|2022-04-19 03:15:00|7858|7852|7856.1|7850.1|7860.5|7854.5|7854.5|7848.5|0
1650338400000|2022-04-19 03:20:00|7856.5|7850.5|7861|7855|7862|7856|7856|7850|2
1650338700000|2022-04-19 03:25:00|7860.5|7854.5|7855.5|7849.5|7860.6|7854.6|7855|7849|0
1650339000000|2022-04-19 03:30:00|7856|7850|7851.9|7845.9|7856.5|7850.5|7848.2|7842.2|13
1650339300000|2022-04-19 03:35:00|7851.5|7845.5|7854.9|7848.9|7854.9|7848.9|7849.9|7843.9|13
1650339600000|2022-04-19 03:40:00|7854.4|7848.4|7857.4|7851.4|7857.4|7851.4|7853.9|7847.9|0
1650339900000|2022-04-19 03:45:00|7857.9|7851.9|7856.9|7850.9|7857.9|7851.9|7856.9|7850.9|1
1650340200000|2022-04-19 03:50:00|7857.9|7851.9|7858.8|7852.8|7861.2|7855.2|7857.9|7851.9|9
1650340500000|2022-04-19 03:55:00|7858.7|7852.7|7860.2|7854.2|7860.7|7854.7|7858.7|7852.7|5
1650340800000|2022-04-19 04:00:00|7860.7|7854.7|7862.4|7856.4|7864.4|7858.4|7860.3|7854.3|11
1650341100000|2022-04-19 04:05:00|7862.3|7856.3|7859.9|7853.9|7862.4|7856.4|7859.9|7853.9|2
1650341400000|2022-04-19 04:10:00|7860.3|7854.3|7863.7|7857.7|7865.2|7859.2|7860.3|7854.3|23
1650341700000|2022-04-19 04:15:00|7862.2|7856.2|7865.7|7859.7|7867.2|7861.2|7862.2|7856.2|2
1650342000000|2022-04-19 04:20:00|7866.2|7860.2|7866.7|7860.7|7866.7|7860.7|7865.2|7859.2|1
1650342300000|2022-04-19 04:25:00|7866.8|7860.8|7868.6|7862.6|7868.8|7862.8|7866.7|7860.7|4
1650342600000|2022-04-19 04:30:00|7868.2|7862.2|7870.8|7864.8|7872.8|7866.8|7868.2|7862.2|8
1650342900000|2022-04-19 04:35:00|7870.7|7864.7|7870.8|7864.8|7870.8|7864.8|7870.7|7864.7|0
1650343200000|2022-04-19 04:40:00|7871.3|7865.3|7870.3|7864.3|7871.3|7865.3|7870.2|7864.2|0
1650343500000|2022-04-19 04:45:00|7870.2|7864.2|7870.3|7864.3|7870.7|7864.7|7870.2|7864.2|0
1650343800000|2022-04-19 04:50:00|7870.2|7864.2|7869.7|7863.7|7870.2|7864.2|7869.7|7863.7|0
1650344400000|2022-04-19 05:00:00|7870.3|7864.3|7869.7|7863.7|7871.2|7865.2|7869.2|7863.2|16
1650344700000|2022-04-19 05:05:00|7870.2|7864.2|7866.4|7860.4|7870.2|7864.2|7866.4|7860.4|36
1650345000000|2022-04-19 05:10:00|7866.8|7860.8|7867.4|7861.4|7867.9|7861.9|7866.3|7860.3|0
1650345300000|2022-04-19 05:15:00|7867.9|7861.9|7865.3|7859.3|7867.9|7861.9|7865.3|7859.3|3
1650345600000|2022-04-19 05:20:00|7865.2|7859.2|7862.2|7856.2|7865.2|7859.2|7862.2|7856.2|0
1650345900000|2022-04-19 05:25:00|7861.2|7855.2|7861.8|7855.8|7862.2|7856.2|7861.2|7855.2|0
1650346200000|2022-04-19 05:30:00|7861.3|7855.3|7859.7|7853.7|7865.7|7859.7|7856.7|7850.7|3
1650346500000|2022-04-19 05:35:00|7859.2|7853.2|7854.7|7848.7|7859.2|7853.2|7852.2|7846.2|3
1650346800000|2022-04-19 05:40:00|7853.3|7847.3|7860.1|7854.1|7862.1|7856.1|7849.6|7843.6|9
1650347100000|2022-04-19 05:45:00|7860.7|7854.7|7857.6|7851.6|7861.7|7855.7|7857.6|7851.6|2
1650347400000|2022-04-19 05:50:00|7857.2|7851.2|7863.7|7857.7|7863.7|7857.7|7857.1|7851.1|5
1650347700000|2022-04-19 05:55:00|7863.2|7857.2|7866.2|7860.2|7868.2|7862.2|7859.7|7853.7|5
1650348000000|2022-04-19 06:00:00|7865.7|7859.7|7860.3|7854.3|7865.7|7859.7|7859.3|7853.3|18
1650348300000|2022-04-19 06:05:00|7860.4|7854.4|7864.8|7858.8|7865.8|7859.8|7857.8|7851.8|1
1650348600000|2022-04-19 06:10:00|7864.7|7858.7|7869.9|7863.9|7869.9|7863.9|7864.2|7858.2|10
1650348900000|2022-04-19 06:15:00|7870.4|7864.4|7871.3|7865.3|7872.3|7866.3|7868.2|7862.2|16
1650349200000|2022-04-19 06:20:00|7871.2|7865.2|7870.7|7864.7|7872.2|7866.2|7867.7|7861.7|14
1650349500000|2022-04-19 06:25:00|7870.6|7864.6|7873.3|7867.3|7873.8|7867.8|7867.7|7861.7|12
1650349800000|2022-04-19 06:30:00|7873.2|7867.2|7867.2|7861.2|7874.8|7868.8|7867.2|7861.2|14
1650350100000|2022-04-19 06:35:00|7866.7|7860.7|7864.1|7858.1|7867.7|7861.7|7861.1|7855.1|4
1650350400000|2022-04-19 06:40:00|7863.6|7857.6|7859.1|7853.1|7866.5|7860.5|7859.1|7853.1|0
1650350700000|2022-04-19 06:45:00|7858.1|7852.1|7852|7846|7859.1|7853.1|7850.1|7844.1|4
1650351000000|2022-04-19 06:50:00|7853|7847|7857.5|7851.5|7857.6|7851.6|7851.1|7845.1|6
1650351300000|2022-04-19 06:55:00|7856.6|7850.6|7857.6|7851.6|7861|7855|7856.6|7850.6|0
1650351600000|2022-04-19 07:00:00|7857.5|7851.5|7852.6|7846.6|7857.5|7851.5|7851|7845|12
1650351900000|2022-04-19 07:05:00|7853.1|7847.1|7855.1|7849.1|7856.1|7850.1|7852.1|7846.1|4
1650352200000|2022-04-19 07:10:00|7854.1|7848.1|7848.5|7842.5|7854.5|7848.5|7848.5|7842.5|5
1650352500000|2022-04-19 07:15:00|7848.9|7842.9|7846.5|7840.5|7850|7844|7846.5|7840.5|3
1650352800000|2022-04-19 07:20:00|7846.9|7840.9|7828.9|7822.9|7847.9|7841.9|7828.8|7822.8|31
1650353100000|2022-04-19 07:25:00|7829.4|7823.4|7829.8|7823.8|7829.9|7823.9|7829.4|7823.4|8
1650353400000|2022-04-19 07:30:00|7819.3|7813.3|7815.9|7809.9|7822|7816|7813.1|7807.1|48
1650353700000|2022-04-19 07:35:00|7815.4|7809.4|7809|7803|7815.9|7809.9|7807.1|7801.1|20
1650354000000|2022-04-19 07:40:00|7808.5|7802.5|7812|7806|7812.5|7806.5|7801.2|7795.2|48
1650354300000|2022-04-19 07:45:00|7811.5|7805.5|7816.1|7810.1|7816.2|7810.2|7811.1|7805.1|8
1650354600000|2022-04-19 07:50:00|7817.7|7811.7|7821.7|7815.7|7824.8|7818.8|7817.7|7811.7|20
1650354900000|2022-04-19 07:55:00|7820.3|7814.3|7806.4|7800.4|7820.3|7814.3|7805.5|7799.5|53
1650355200000|2022-04-19 08:00:00|7807|7801|7811.3|7805.3|7811.8|7805.8|7806.4|7800.4|3
1650355500000|2022-04-19 08:05:00|7812.3|7806.3|7811.4|7805.4|7815.2|7809.2|7811.4|7805.4|8
1650355800000|2022-04-19 08:10:00|7811.3|7805.3|7809.8|7803.8|7814.2|7808.2|7807.8|7801.8|15
1650356100000|2022-04-19 08:15:00|7809.3|7803.3|7814.9|7808.9|7815.4|7809.4|7807.3|7801.3|12
1650356400000|2022-04-19 08:20:00|7815.4|7809.4|7814.4|7808.4|7815.4|7809.4|7811.9|7805.9|3
1650356700000|2022-04-19 08:25:00|7814.9|7808.9|7813.3|7807.3|7815.4|7809.4|7812.3|7806.3|4
1650357000000|2022-04-19 08:30:00|7814.8|7808.8|7808|7802|7815.3|7809.3|7806.7|7800.7|81
1650357300000|2022-04-19 08:35:00|7807.5|7801.5|7798.4|7792.4|7807.9|7801.9|7797.9|7791.9|45
1650357600000|2022-04-19 08:40:00|7798.5|7792.5|7793.5|7787.5|7799.4|7793.4|7793.5|7787.5|61
1650357900000|2022-04-19 08:45:00|7794.9|7788.9|7789.6|7783.6|7804|7798|7786.1|7780.1|78
1650358200000|2022-04-19 08:50:00|7790.6|7784.6|7796.5|7790.5|7801|7795|7788.1|7782.1|51
1650358500000|2022-04-19 08:55:00|7797.5|7791.5|7790.5|7784.5|7797.5|7791.5|7788.5|7782.5|28
1650358800000|2022-04-19 09:00:00|7790.4|7784.4|7773.6|7767.6|7790.4|7784.4|7768.7|7762.7|78
1650359100000|2022-04-19 09:05:00|7773.2|7767.2|7770.4|7764.4|7775.4|7769.4|7766.5|7760.5|41
1650359400000|2022-04-19 09:10:00|7769.5|7763.5|7772.3|7766.3|7776.4|7770.4|7768.5|7762.5|23
1650359700000|2022-04-19 09:15:00|7771.8|7765.8|7773.4|7767.4|7776.8|7770.8|7770.4|7764.4|23
1650360000000|2022-04-19 09:20:00|7773.3|7767.3|7761.9|7755.9|7773.3|7767.3|7759.8|7753.8|48
1650360300000|2022-04-19 09:25:00|7761|7755|7759.8|7753.8|7762.9|7756.9|7756.8|7750.8|31
1650360600000|2022-04-19 09:30:00|7760.3|7754.3|7766.8|7760.8|7771.8|7765.8|7760.3|7754.3|9
1650360900000|2022-04-19 09:35:00|7765.8|7759.8|7764.2|7758.2|7770.3|7764.3|7760.8|7754.8|11
1650361200000|2022-04-19 09:40:00|7765.8|7759.8|7779.4|7773.4|7780.5|7774.5|7764.3|7758.3|65
1650361500000|2022-04-19 09:45:00|7779.5|7773.5|7782.9|7776.9|7784.4|7778.4|7777.3|7771.3|41
1650361800000|2022-04-19 09:50:00|7783.4|7777.4|7787.6|7781.6|7790|7784|7783.4|7777.4|50
1650362100000|2022-04-19 09:55:00|7787.1|7781.1|7789|7783|7791.2|7785.2|7786.6|7780.6|16
1650362400000|2022-04-19 10:00:00|7788.5|7782.5|7787|7781|7789.5|7783.5|7781.5|7775.5|39
1650362700000|2022-04-19 10:05:00|7786.5|7780.5|7791.7|7785.7|7793.2|7787.2|7785.9|7779.9|25
1650363000000|2022-04-19 10:10:00|7792.2|7786.2|7791.9|7785.9|7799.4|7793.4|7788.3|7782.3|28
1650363300000|2022-04-19 10:15:00|7791.4|7785.4|7793.6|7787.6|7795.6|7789.6|7789.4|7783.4|14
1650363600000|2022-04-19 10:20:00|7792.6|7786.6|7797.1|7791.1|7797.6|7791.6|7791.1|7785.1|16
1650363900000|2022-04-19 10:25:00|7797.6|7791.6|7806|7800|7806.6|7800.6|7796.5|7790.5|4
1650364200000|2022-04-19 10:30:00|7805.6|7799.6|7811.7|7805.7|7812.2|7806.2|7804.6|7798.6|16
1650364500000|2022-04-19 10:35:00|7811.6|7805.6|7809|7803|7815.5|7809.5|7807|7801|16
1650364800000|2022-04-19 10:40:00|7809.5|7803.5|7810.4|7804.4|7815.5|7809.5|7808.9|7802.9|12
1650365100000|2022-04-19 10:45:00|7810.3|7804.3|7810.8|7804.8|7814.4|7808.4|7809.9|7803.9|7
1650365400000|2022-04-19 10:50:00|7810.3|7804.3|7809.6|7803.6|7810.6|7804.6|7806.6|7800.6|15
1650365700000|2022-04-19 10:55:00|7809.1|7803.1|7808.2|7802.2|7809.4|7803.4|7806.3|7800.3|38
1650366000000|2022-04-19 11:00:00|7807.8|7801.8|7811.4|7805.4|7812.4|7806.4|7807.2|7801.2|49
1650366300000|2022-04-19 11:05:00|7810.9|7804.9|7808.3|7802.3|7811.4|7805.4|7806.9|7800.9|21
1650366600000|2022-04-19 11:10:00|7807.8|7801.8|7803.7|7797.7|7809.2|7803.2|7802.7|7796.7|33
1650366900000|2022-04-19 11:15:00|7803.2|7797.2|7793.7|7787.7|7803.7|7797.7|7792.1|7786.1|36
1650367200000|2022-04-19 11:20:00|7793.3|7787.3|7796|7790|7797.5|7791.5|7792|7786|13
1650367500000|2022-04-19 11:25:00|7795.5|7789.5|7798.8|7792.8|7799.4|7793.4|7793.6|7787.6|4
1650367800000|2022-04-19 11:30:00|7797.4|7791.4|7800.5|7794.5|7801|7795|7793.4|7787.4|43
1650368100000|2022-04-19 11:35:00|7800.1|7794.1|7801|7795|7801|7795|7795.5|7789.5|17
1650368400000|2022-04-19 11:40:00|7802.3|7796.3|7803.6|7797.6|7804.5|7798.5|7801.2|7795.2|15
1650368700000|2022-04-19 11:45:00|7804.1|7798.1|7804.2|7798.2|7807.8|7801.8|7803|7797|28
1650369000000|2022-04-19 11:50:00|7804.1|7798.1|7801.2|7795.2|7804.3|7798.3|7800.7|7794.7|7
1650369300000|2022-04-19 11:55:00|7800.7|7794.7|7800.8|7794.8|7802.3|7796.3|7799|7793|15
1650369600000|2022-04-19 12:00:00|7800.3|7794.3|7788.3|7782.3|7800.3|7794.3|7787.9|7781.9|137
1650369900000|2022-04-19 12:05:00|7787.9|7781.9|7783.2|7777.2|7792.3|7786.3|7781.8|7775.8|54
1650370200000|2022-04-19 12:10:00|7780.7|7774.7|7776.6|7770.6|7786.2|7780.2|7774.2|7768.2|61
1650370500000|2022-04-19 12:15:00|7777.1|7771.1|7778.8|7772.8|7781.6|7775.6|7773.7|7767.7|47
1650370800000|2022-04-19 12:20:00|7779.3|7773.3|7779.3|7773.3|7780.2|7774.2|7774.2|7768.2|34
1650371100000|2022-04-19 12:25:00|7778.8|7772.8|7765.7|7759.7|7779.3|7773.3|7764.8|7758.8|44
1650371400000|2022-04-19 12:30:00|7765.3|7759.3|7771|7765|7780.1|7774.1|7762.6|7756.6|50
1650371700000|2022-04-19 12:35:00|7770.9|7764.9|7768.4|7762.4|7771|7765|7761|7755|21
1650372000000|2022-04-19 12:40:00|7767.5|7761.5|7774.7|7768.7|7777.8|7771.8|7763.1|7757.1|90
1650375000000|2022-04-19 13:30:00|7758.8|7752.8|7757.1|7751.1|7775.3|7769.3|7736.5|7730.5|944
1650375300000|2022-04-19 13:35:00|7757.6|7751.6|7757|7751|7763.5|7757.5|7744.4|7738.4|555
1650375600000|2022-04-19 13:40:00|7757.5|7751.5|7741|7735|7757.6|7751.6|7740.8|7734.8|276
1650375900000|2022-04-19 13:45:00|7741.4|7735.4|7736.6|7730.6|7766.3|7760.3|7727.9|7721.9|555
1650376200000|2022-04-19 13:50:00|7736.8|7730.8|7752|7746|7756|7750|7732.4|7726.4|492
1650376500000|2022-04-19 13:55:00|7752.5|7746.5|7746.3|7740.3|7754.5|7748.5|7744.8|7738.8|113
1650376800000|2022-04-19 14:00:00|7745.3|7739.3|7743.9|7737.9|7753.8|7747.8|7742.4|7736.4|180
1650377100000|2022-04-19 14:05:00|7743.4|7737.4|7728.3|7722.3|7745.4|7739.4|7720.7|7714.7|308
1650377400000|2022-04-19 14:10:00|7727.8|7721.8|7734.3|7728.3|7746.5|7740.5|7726.8|7720.8|397
1650377700000|2022-04-19 14:15:00|7734.8|7728.8|7740.2|7734.2|7743.2|7737.2|7727.6|7721.6|189
1650378000000|2022-04-19 14:20:00|7739.7|7733.7|7729.9|7723.9|7739.7|7733.7|7728.5|7722.5|210
1650378300000|2022-04-19 14:25:00|7729.4|7723.4|7757.7|7751.7|7759.8|7753.8|7728.5|7722.5|215
1650378600000|2022-04-19 14:30:00|7755.8|7749.8|7745.8|7739.8|7757.7|7751.7|7738.1|7732.1|110
1650378900000|2022-04-19 14:35:00|7745.6|7739.6|7741.1|7735.1|7748.7|7742.7|7729.6|7723.6|192
1650379200000|2022-04-19 14:40:00|7741.2|7735.2|7751|7745|7754|7748|7740.6|7734.6|143
1650379500000|2022-04-19 14:45:00|7751.5|7745.5|7747.1|7741.1|7757.5|7751.5|7743|7737|669
1650379800000|2022-04-19 14:50:00|7746.1|7740.1|7754.7|7748.7|7754.8|7748.8|7743.2|7737.2|232
1650380100000|2022-04-19 14:55:00|7755.2|7749.2|7752.8|7746.8|7758.2|7752.2|7744.2|7738.2|193
1650380400000|2022-04-19 15:00:00|7753.3|7747.3|7746.1|7740.1|7753.4|7747.4|7743.6|7737.6|123
1650380700000|2022-04-19 15:05:00|7745.6|7739.6|7735|7729|7750.6|7744.6|7734|7728|108
1650381000000|2022-04-19 15:10:00|7735.1|7729.1|7733.8|7727.8|7735.4|7729.4|7728.9|7722.9|176
1650381300000|2022-04-19 15:15:00|7734.3|7728.3|7748.7|7742.7|7749.2|7743.2|7734.1|7728.1|345
1650381600000|2022-04-19 15:20:00|7749.2|7743.2|7766.6|7760.6|7767.1|7761.1|7747.3|7741.3|395
1650381900000|2022-04-19 15:25:00|7766.5|7760.5|7757.4|7751.4|7771.7|7765.7|7756.9|7750.9|242
1650382200000|2022-04-19 15:30:00|7757.5|7751.5|7765.3|7759.3|7766.3|7760.3|7754|7748|133
1650382500000|2022-04-19 15:35:00|7764.9|7758.9|7769.8|7763.8|7769.8|7763.8|7763.8|7757.8|258
1650382800000|2022-04-19 15:40:00|7771.9|7765.9|7787.1|7781.1|7799.1|7793.1|7771.2|7765.2|207
1650383100000|2022-04-19 15:45:00|7787.6|7781.6|7799.9|7793.9|7803.3|7797.3|7786.5|7780.5|113
1650383400000|2022-04-19 15:50:00|7799.8|7793.8|7806.5|7800.5|7809.5|7803.5|7796.9|7790.9|133
1650383700000|2022-04-19 15:55:00|7806.4|7800.4|7800.9|7794.9|7807.2|7801.2|7794.3|7788.3|334
1650384000000|2022-04-19 16:00:00|7800.4|7794.4|7811.2|7805.2|7813.7|7807.7|7799.9|7793.9|208
1650384300000|2022-04-19 16:05:00|7810.7|7804.7|7828.1|7822.1|7834.4|7828.4|7809.6|7803.6|321
1650384600000|2022-04-19 16:10:00|7827.7|7821.7|7825.6|7819.6|7831.3|7825.3|7818.1|7812.1|181
1650384900000|2022-04-19 16:15:00|7825.7|7819.7|7825.1|7819.1|7830.6|7824.6|7824.5|7818.5|79
1650385200000|2022-04-19 16:20:00|7826.1|7820.1|7818|7812|7832.6|7826.6|7817.4|7811.4|193
1650385500000|2022-04-19 16:25:00|7819|7813|7835.4|7829.4|7836.9|7830.9|7819|7813|126
1650385800000|2022-04-19 16:30:00|7834.9|7828.9|7837.4|7831.4|7840.9|7834.9|7832.5|7826.5|131
1650386100000|2022-04-19 16:35:00|7837.3|7831.3|7845.6|7839.6|7845.6|7839.6|7833.6|7827.6|197
1650386400000|2022-04-19 16:40:00|7845.2|7839.2|7835.7|7829.7|7847.3|7841.3|7834.8|7828.8|298
1650386700000|2022-04-19 16:45:00|7834.8|7828.8|7834.8|7828.8|7838.4|7832.4|7827.8|7821.8|143
1650387000000|2022-04-19 16:50:00|7834.3|7828.3|7838.3|7832.3|7842.3|7836.3|7832.3|7826.3|154
1650387300000|2022-04-19 16:55:00|7838.4|7832.4|7844.9|7838.9|7851.6|7845.6|7838.4|7832.4|166
1650387600000|2022-04-19 17:00:00|7846.3|7840.3|7847.8|7841.8|7857|7851|7846.3|7840.3|205
1650387900000|2022-04-19 17:05:00|7848.3|7842.3|7854.7|7848.7|7859.5|7853.5|7840.3|7834.3|103
1650388200000|2022-04-19 17:10:00|7855.1|7849.1|7855.7|7849.7|7855.7|7849.7|7850|7844|130
1650388500000|2022-04-19 17:15:00|7855.2|7849.2|7858|7852|7859|7853|7850.1|7844.1|121
1650388800000|2022-04-19 17:20:00|7857.1|7851.1|7865.1|7859.1|7869.1|7863.1|7857.1|7851.1|73
1650389100000|2022-04-19 17:25:00|7864.7|7858.7|7865.5|7859.5|7868.6|7862.6|7863.1|7857.1|66
1650389400000|2022-04-19 17:30:00|7865.1|7859.1|7858.2|7852.2|7867.4|7861.4|7856.2|7850.2|124
1650389700000|2022-04-19 17:35:00|7858.3|7852.3|7850.4|7844.4|7859.8|7853.8|7849.4|7843.4|191
1650390000000|2022-04-19 17:40:00|7850.9|7844.9|7838|7832|7850.9|7844.9|7835.6|7829.6|251
1650390300000|2022-04-19 17:45:00|7838.5|7832.5|7833.8|7827.8|7838.6|7832.6|7828.8|7822.8|207
1650390600000|2022-04-19 17:50:00|7834.9|7828.9|7846.9|7840.9|7847|7841|7833.3|7827.3|112
1650390900000|2022-04-19 17:55:00|7845.9|7839.9|7844.4|7838.4|7846.9|7840.9|7839.8|7833.8|121
1650391200000|2022-04-19 18:00:00|7845.3|7839.3|7841.5|7835.5|7848|7842|7841.5|7835.5|111
1650391500000|2022-04-19 18:05:00|7840.6|7834.6|7845.9|7839.9|7847.9|7841.9|7839.8|7833.8|165
1650391800000|2022-04-19 18:10:00|7846.4|7840.4|7835.4|7829.4|7854.9|7848.9|7834.5|7828.5|600
1650392100000|2022-04-19 18:15:00|7835.9|7829.9|7842.4|7836.4|7852.1|7846.1|7832.9|7826.9|315
1650412800000|2022-04-20 00:00:00|7851.6|7836.6|7851.8|7845.8|7854.1|7847.7|7839.5|7831.4|47
1650413100000|2022-04-20 00:05:00|7851.4|7845.4|7852.7|7846.7|7855.7|7849.7|7850.8|7844.8|18
1650413400000|2022-04-20 00:10:00|7853.1|7847.1|7855.5|7849.5|7855.5|7849.5|7851.5|7845.5|17
1650413700000|2022-04-20 00:15:00|7857.4|7851.4|7856.1|7850.1|7858.9|7852.9|7854|7848|22
1650414000000|2022-04-20 00:20:00|7856.6|7850.6|7859|7853|7859|7853|7856.6|7850.6|3
1650414300000|2022-04-20 00:25:00|7858.9|7852.9|7864|7858|7867.6|7861.6|7858.5|7852.5|25
1650414600000|2022-04-20 00:30:00|7864.1|7858.1|7856.2|7850.2|7865.6|7859.6|7854.2|7848.2|33
1650414900000|2022-04-20 00:35:00|7857.7|7851.7|7861.5|7855.5|7866.5|7860.5|7856.2|7850.2|39
1650415200000|2022-04-20 00:40:00|7862|7856|7862.9|7856.9|7862.9|7856.9|7860.8|7854.8|35
1650415500000|2022-04-20 00:45:00|7863|7857|7865.4|7859.4|7866.4|7860.4|7860.4|7854.4|3
1650415800000|2022-04-20 00:50:00|7865.5|7859.5|7861.8|7855.8|7866.9|7860.9|7861.4|7855.4|12
1650416100000|2022-04-20 00:55:00|7862.2|7856.2|7855.8|7849.8|7862.3|7856.3|7853.8|7847.8|6
1650416400000|2022-04-20 01:00:00|7855.9|7849.9|7849.8|7843.8|7863.3|7857.3|7849.4|7843.4|17
1650416700000|2022-04-20 01:05:00|7850.3|7844.3|7857.4|7851.4|7857.9|7851.9|7849.5|7843.5|22
1650417000000|2022-04-20 01:10:00|7857.9|7851.9|7858.4|7852.4|7859.4|7853.4|7854.9|7848.9|9
1650417300000|2022-04-20 01:15:00|7857.8|7851.8|7855.4|7849.4|7859.5|7853.5|7854.8|7848.8|13
1650417600000|2022-04-20 01:20:00|7855.3|7849.3|7867|7861|7867.9|7861.9|7854.3|7848.3|30
1650417900000|2022-04-20 01:25:00|7867.4|7861.4|7867.4|7861.4|7867.5|7861.5|7860|7854|5
1650418200000|2022-04-20 01:30:00|7866.9|7860.9|7858.4|7852.4|7867.9|7861.9|7857.9|7851.9|1
1650418500000|2022-04-20 01:35:00|7858.3|7852.3|7865|7859|7865.9|7859.9|7858|7852|4
1650418800000|2022-04-20 01:40:00|7864.9|7858.9|7866|7860|7866|7860|7860|7854|3
1650419100000|2022-04-20 01:45:00|7865.5|7859.5|7863.6|7857.6|7868.1|7862.1|7862.6|7856.6|47
1650419400000|2022-04-20 01:50:00|7864|7858|7865|7859|7867.6|7861.6|7863.1|7857.1|6
1650419700000|2022-04-20 01:55:00|7865.1|7859.1|7866.5|7860.5|7867.1|7861.1|7864.1|7858.1|29
1650420000000|2022-04-20 02:00:00|7866.6|7860.6|7866.6|7860.6|7868.2|7862.2|7864.7|7858.7|86
1650420300000|2022-04-20 02:05:00|7866.1|7860.1|7865.6|7859.6|7868|7862|7860.7|7854.7|38
1650420600000|2022-04-20 02:10:00|7866.1|7860.1|7869.5|7863.5|7872.4|7866.4|7864.1|7858.1|11
1650420900000|2022-04-20 02:15:00|7869|7863|7870.5|7864.5|7871.5|7865.5|7869|7863|2
1650421200000|2022-04-20 02:20:00|7871|7865|7871|7865|7872.5|7866.5|7870.5|7864.5|1
1650421500000|2022-04-20 02:25:00|7870.5|7864.5|7881.6|7875.6|7883.5|7877.5|7870.5|7864.5|17
1650421800000|2022-04-20 02:30:00|7881.7|7875.7|7894.6|7888.6|7898.3|7892.3|7880.1|7874.1|26
1650422100000|2022-04-20 02:35:00|7894.7|7888.7|7893.2|7887.2|7901.7|7895.7|7892.6|7886.6|79
1650422400000|2022-04-20 02:40:00|7892.7|7886.7|7890.7|7884.7|7892.7|7886.7|7886.6|7880.6|4
1650422700000|2022-04-20 02:45:00|7890.6|7884.6|7892.5|7886.5|7892.5|7886.5|7881.5|7875.5|27
1650423000000|2022-04-20 02:50:00|7892|7886|7890.5|7884.5|7899|7893|7885.9|7879.9|47
1650423300000|2022-04-20 02:55:00|7891|7885|7881|7875|7892.5|7886.5|7878|7872|11
1650423600000|2022-04-20 03:00:00|7882|7876|7881.4|7875.4|7882|7876|7869.9|7863.9|24
1650423900000|2022-04-20 03:05:00|7880.9|7874.9|7871|7865|7881.8|7875.8|7869.5|7863.5|8
1650424200000|2022-04-20 03:10:00|7870.5|7864.5|7863.9|7857.9|7871.5|7865.5|7863.9|7857.9|11
1650424500000|2022-04-20 03:15:00|7863.5|7857.5|7840.1|7834.1|7863.9|7857.9|7838.1|7832.1|59
1650424800000|2022-04-20 03:20:00|7841.6|7835.6|7827|7821|7843.1|7837.1|7824.1|7818.1|56
1650425100000|2022-04-20 03:25:00|7830.1|7824.1|7821.3|7815.3|7830.6|7824.6|7817.8|7811.8|58
1650425400000|2022-04-20 03:30:00|7821.8|7815.8|7825.3|7819.3|7825.3|7819.3|7818.7|7812.7|20
1650425700000|2022-04-20 03:35:00|7825.8|7819.8|7810.3|7804.3|7826.3|7820.3|7809.8|7803.8|52
1650426000000|2022-04-20 03:40:00|7809.8|7803.8|7817.3|7811.3|7817.3|7811.3|7809.8|7803.8|10
1650426300000|2022-04-20 03:45:00|7817.8|7811.8|7816.2|7810.2|7818.3|7812.3|7812.4|7806.4|7
1650426600000|2022-04-20 03:50:00|7816.7|7810.7|7811.7|7805.7|7818.2|7812.2|7810.2|7804.2|15
1650426900000|2022-04-20 03:55:00|7812.7|7806.7|7805.7|7799.7|7813.2|7807.2|7805.7|7799.7|30
1650427200000|2022-04-20 04:00:00|7801.7|7795.7|7802.7|7796.7|7803.2|7797.2|7799.2|7793.2|23
1650427500000|2022-04-20 04:05:00|7802.2|7796.2|7798.2|7792.2|7803.7|7797.7|7793.6|7787.6|7
1650427800000|2022-04-20 04:10:00|7798.6|7792.6|7799.6|7793.6|7800.2|7794.2|7795.6|7789.6|4
1650428100000|2022-04-20 04:15:00|7800|7794|7798.1|7792.1|7803.7|7797.7|7798.1|7792.1|2
1650428400000|2022-04-20 04:20:00|7798.2|7792.2|7802.6|7796.6|7802.7|7796.7|7798.2|7792.2|2
1650428700000|2022-04-20 04:25:00|7802.7|7796.7|7809.6|7803.6|7810.2|7804.2|7802.7|7796.7|24
1650429000000|2022-04-20 04:30:00|7809.7|7803.7|7831.7|7825.7|7834.7|7828.7|7809.6|7803.6|13
1650429300000|2022-04-20 04:35:00|7831.6|7825.6|7829.3|7823.3|7831.6|7825.6|7825.2|7819.2|0
1650429600000|2022-04-20 04:40:00|7829.7|7823.7|7829.8|7823.8|7832.7|7826.7|7828.7|7822.7|2
1650429900000|2022-04-20 04:45:00|7830.3|7824.3|7828.7|7822.7|7835.2|7829.2|7827.2|7821.2|2
1650430200000|2022-04-20 04:50:00|7828.6|7822.6|7830.2|7824.2|7830.2|7824.2|7826.7|7820.7|3
1650430500000|2022-04-20 04:55:00|7830.7|7824.7|7830.7|7824.7|7831.2|7825.2|7829.2|7823.2|4
1650430800000|2022-04-20 05:00:00|7830.2|7824.2|7835.8|7829.8|7836.8|7830.8|7829.2|7823.2|13
1650431100000|2022-04-20 05:05:00|7836.7|7830.7|7839.6|7833.6|7841.6|7835.6|7835.7|7829.7|1
1650431400000|2022-04-20 05:10:00|7840.2|7834.2|7846.1|7840.1|7847.2|7841.2|7839.2|7833.2|3
1650431700000|2022-04-20 05:15:00|7845.6|7839.6|7845.6|7839.6|7848.2|7842.2|7844.6|7838.6|1
1650432000000|2022-04-20 05:20:00|7845.1|7839.1|7848.1|7842.1|7849.6|7843.6|7845.1|7839.1|0
1650432300000|2022-04-20 05:25:00|7847.7|7841.7|7839.6|7833.6|7847.7|7841.7|7839.6|7833.6|0
1650432600000|2022-04-20 05:30:00|7841.2|7835.2|7839.6|7833.6|7851.2|7845.2|7839.6|7833.6|15
1650432900000|2022-04-20 05:35:00|7839.5|7833.5|7849.6|7843.6|7851.5|7845.5|7839.5|7833.5|11
1650433200000|2022-04-20 05:40:00|7849.2|7843.2|7851.1|7845.1|7854.7|7848.7|7847.6|7841.6|7
1650433500000|2022-04-20 05:45:00|7850.6|7844.6|7847.1|7841.1|7855.1|7849.1|7847.1|7841.1|1
1650433800000|2022-04-20 05:50:00|7846.6|7840.6|7833.1|7827.1|7849.6|7843.6|7831.1|7825.1|19
1650434100000|2022-04-20 05:55:00|7833.6|7827.6|7822.1|7816.1|7837.1|7831.1|7821.6|7815.6|3
1650434400000|2022-04-20 06:00:00|7822.6|7816.6|7802.1|7796.1|7824.6|7818.6|7800.6|7794.6|13
1650434700000|2022-04-20 06:05:00|7802.6|7796.6|7803.5|7797.5|7809.5|7803.5|7800|7794|36
1650435000000|2022-04-20 06:10:00|7801.5|7795.5|7797.5|7791.5|7805.1|7799.1|7797.5|7791.5|9
1650435300000|2022-04-20 06:15:00|7796.6|7790.6|7789.5|7783.5|7796.6|7790.6|7788.9|7782.9|20
1650435600000|2022-04-20 06:20:00|7789.4|7783.4|7795.5|7789.5|7800|7794|7789|7783|8
1650435900000|2022-04-20 06:25:00|7796|7790|7808|7802|7812|7804.5|7796|7790|14
1650436200000|2022-04-20 06:30:00|7808.5|7802.5|7824.6|7818.6|7824.6|7818.6|7808.5|7802.5|11
1650436500000|2022-04-20 06:35:00|7824.5|7818.5|7819|7813|7831|7825|7819|7813|20
1650436800000|2022-04-20 06:40:00|7819.1|7813.1|7809.1|7803.1|7820|7814|7797.6|7791.6|31
1650437100000|2022-04-20 06:45:00|7809.6|7803.6|7807|7801|7812.1|7806.1|7803|7797|6
1650437400000|2022-04-20 06:50:00|7806.5|7800.5|7801.5|7795.5|7807|7801|7795.4|7789.4|18
1650437700000|2022-04-20 06:55:00|7801.1|7795.1|7797.1|7791.1|7802.6|7796.6|7794.5|7788.5|12
1650438000000|2022-04-20 07:00:00|7796.6|7790.6|7795.6|7789.6|7797.6|7791.6|7790|7784|11
1650438300000|2022-04-20 07:05:00|7796|7790|7794.1|7788.1|7800.1|7794.1|7790.1|7784.1|5
1650438600000|2022-04-20 07:10:00|7793.1|7787.1|7787.5|7781.5|7794|7788|7783.3|7777.3|17
1650438900000|2022-04-20 07:15:00|7787.6|7781.6|7786.5|7780.5|7788.1|7782.1|7784.5|7778.5|8
1650439200000|2022-04-20 07:20:00|7786.1|7780.1|7789|7783|7794.1|7788.1|7784.1|7778.1|8
1650439500000|2022-04-20 07:25:00|7788.5|7782.5|7782.5|7776.5|7788.5|7782.5|7782.5|7776.5|11
1650439800000|2022-04-20 07:30:00|7782.1|7776.1|7784.5|7778.5|7786.9|7780.9|7780|7774|12
1650440100000|2022-04-20 07:35:00|7784|7778|7776|7770|7784.5|7778.5|7775|7769|26
1650440400000|2022-04-20 07:40:00|7775|7769|7779.8|7773.8|7781.4|7775.4|7775|7769|21
1650440700000|2022-04-20 07:45:00|7779.9|7773.9|7787.3|7781.3|7789.3|7783.3|7779.3|7773.3|20
1650441000000|2022-04-20 07:50:00|7786.8|7780.8|7782.9|7776.9|7786.8|7780.8|7782|7776|1
1650441300000|2022-04-20 07:55:00|7783.3|7777.3|7780.9|7774.9|7788.8|7782.8|7780.8|7774.8|7
1650441600000|2022-04-20 08:00:00|7781.9|7775.9|7782.2|7776.2|7786.2|7780.2|7780.8|7774.8|7
1650441900000|2022-04-20 08:05:00|7782.7|7776.7|7777.7|7771.7|7783.2|7777.2|7777.7|7771.7|7
1650442200000|2022-04-20 08:10:00|7778.2|7772.2|7778.1|7772.1|7780.1|7774.1|7774.6|7768.6|38
1650442500000|2022-04-20 08:15:00|7778|7772|7789|7783|7789|7783|7775.1|7769.1|60
1650442800000|2022-04-20 08:20:00|7788.5|7782.5|7785.5|7779.5|7789|7783|7783.5|7777.5|13
1650443100000|2022-04-20 08:25:00|7785|7779|7782.4|7776.4|7785.5|7779.5|7778.5|7772.5|7
1650443400000|2022-04-20 08:30:00|7781.9|7775.9|7778.4|7772.4|7782.8|7776.8|7774.4|7768.4|23
1650443700000|2022-04-20 08:35:00|7777.9|7771.9|7777.3|7771.3|7780.8|7774.8|7775.8|7769.8|16
1650444000000|2022-04-20 08:40:00|7775.7|7769.7|7775.1|7769.1|7779.2|7773.2|7773.1|7767.1|53
1650444300000|2022-04-20 08:45:00|7774.6|7768.6|7776.6|7770.6|7777.1|7771.1|7773|7767|31
1650444600000|2022-04-20 08:50:00|7776.1|7770.1|7777.5|7771.5|7778.5|7772.5|7776.1|7770.1|24
1650444900000|2022-04-20 08:55:00|7778|7772|7777|7771|7778.5|7772.5|7774|7768|17
1650445200000|2022-04-20 09:00:00|7776.5|7770.5|7778.5|7772.5|7778.9|7772.9|7775|7769|27
1650445500000|2022-04-20 09:05:00|7778|7772|7775.8|7769.8|7779.9|7773.9|7775.8|7769.8|63
1650445800000|2022-04-20 09:10:00|7775.7|7769.7|7788.6|7782.6|7788.6|7782.6|7774.8|7768.8|36
1650446100000|2022-04-20 09:15:00|7788.1|7782.1|7806.2|7800.2|7809.7|7803.7|7787.6|7781.6|76
1650446400000|2022-04-20 09:20:00|7805.7|7799.7|7797.1|7791.1|7805.7|7799.7|7796.2|7790.2|9
1650446700000|2022-04-20 09:25:00|7797.2|7791.2|7791.7|7785.7|7797.2|7791.2|7790.1|7784.1|27
1650447000000|2022-04-20 09:30:00|7792.1|7786.1|7804.1|7798.1|7804.1|7798.1|7787.5|7781.5|43
1650447300000|2022-04-20 09:35:00|7804|7798|7815.2|7809.2|7818|7812|7803.1|7797.1|168
1650447600000|2022-04-20 09:40:00|7815.1|7809.1|7803.9|7797.9|7820|7814|7802.9|7796.9|25
1650447900000|2022-04-20 09:45:00|7804.4|7798.4|7816.4|7810.4|7816.6|7810.4|7797.4|7791.4|82
1650448200000|2022-04-20 09:50:00|7816.9|7810.9|7809|7803|7817.5|7811.5|7802.6|7796.6|20
1650448500000|2022-04-20 09:55:00|7808.5|7802.5|7807.4|7801.4|7808.5|7802.5|7804|7798|16
1650448800000|2022-04-20 10:00:00|7810.9|7804.9|7808.4|7802.4|7815.9|7809.9|7806.9|7800.9|7
1650449100000|2022-04-20 10:05:00|7807.5|7801.5|7813.5|7807.5|7815|7809|7807.4|7801.4|23
1650449400000|2022-04-20 10:10:00|7814|7808|7814.5|7808.5|7818.5|7812.5|7812.4|7806.4|11
1650449700000|2022-04-20 10:15:00|7815.5|7809.5|7810.6|7804.6|7817.1|7811.1|7810.6|7804.6|37
1650450000000|2022-04-20 10:20:00|7811.6|7805.6|7812.6|7806.6|7814.6|7808.6|7810.6|7804.6|6
1650450300000|2022-04-20 10:25:00|7812.1|7806.1|7809.5|7803.5|7812.6|7806.6|7807.5|7801.5|7
1650450600000|2022-04-20 10:30:00|7810|7804|7817.5|7811.5|7818.6|7812.6|7810|7804|36
1650450900000|2022-04-20 10:35:00|7817|7811|7823.9|7817.9|7824.1|7818.1|7817|7811|56
1650451200000|2022-04-20 10:40:00|7823.4|7817.4|7823.5|7817.5|7827.5|7821.5|7823.4|7817.4|85
1650451500000|2022-04-20 10:45:00|7824|7818|7825.4|7819.4|7826.9|7820.9|7823.9|7817.9|33
1650451800000|2022-04-20 10:50:00|7824.5|7818.5|7825|7819|7825.4|7819.4|7823.4|7817.4|26
1650452100000|2022-04-20 10:55:00|7824.5|7818.5|7826.4|7820.4|7826.4|7820.4|7823.9|7817.9|24
1650452400000|2022-04-20 11:00:00|7825.9|7819.9|7831|7825|7834.5|7828.5|7825.9|7819.9|55
1650452700000|2022-04-20 11:05:00|7831.4|7825.4|7825.1|7819.1|7832|7826|7825.1|7819.1|41
1650453000000|2022-04-20 11:10:00|7825|7819|7828.9|7822.9|7828.9|7822.9|7823.4|7817.4|23
1650453300000|2022-04-20 11:15:00|7829.5|7823.5|7830.5|7824.5|7832.1|7826.1|7829.5|7823.5|4
1650453600000|2022-04-20 11:20:00|7831|7825|7846.3|7840.3|7846.3|7840.3|7831|7825|53
1650453900000|2022-04-20 11:25:00|7847.8|7841.8|7848.2|7842.2|7848.8|7842.8|7844.8|7838.8|38
1650454200000|2022-04-20 11:30:00|7846.8|7840.8|7849.6|7843.6|7850.5|7844.5|7842.2|7836.2|18
1650454500000|2022-04-20 11:35:00|7849.7|7843.7|7858.5|7852.5|7861.5|7855.5|7849.6|7843.6|35
1650454800000|2022-04-20 11:40:00|7858.4|7852.4|7853|7847|7861.9|7855.9|7852.6|7846.6|18
1650455100000|2022-04-20 11:45:00|7854.5|7848.5|7850|7844|7854.9|7848.9|7848.5|7842.5|29
1650455400000|2022-04-20 11:50:00|7851|7845|7842.4|7836.4|7851|7845|7839.4|7833.4|30
1650455700000|2022-04-20 11:55:00|7841.5|7835.5|7846.5|7840.5|7847.6|7841.6|7841.5|7835.5|19
1650456000000|2022-04-20 12:00:00|7847.5|7841.5|7847|7841|7847.6|7841.6|7841.1|7835.1|12
1650456300000|2022-04-20 12:05:00|7846.6|7840.6|7844.1|7838.1|7846.6|7840.6|7841.1|7835.1|2
1650456600000|2022-04-20 12:10:00|7844.6|7838.6|7844.1|7838.1|7848.1|7842.1|7843.6|7837.6|20
1650456900000|2022-04-20 12:15:00|7844|7838|7837.6|7831.6|7844.5|7838.5|7833.4|7827.4|23
1650457200000|2022-04-20 12:20:00|7837.2|7831.2|7837.7|7831.7|7841.2|7835.2|7837.2|7831.2|15
1650457500000|2022-04-20 12:25:00|7837.2|7831.2|7839.6|7833.6|7840.6|7834.6|7834.6|7828.6|44
1650457800000|2022-04-20 12:30:00|7839.1|7833.1|7835.1|7829.1|7840.5|7834.5|7835.1|7829.1|21
1650458100000|2022-04-20 12:35:00|7834.6|7828.6|7846.1|7840.1|7846.1|7840.1|7834.6|7828.6|25
1650458400000|2022-04-20 12:40:00|7846.2|7840.2|7839.9|7833.9|7847.6|7841.6|7838.5|7832.5|39
1650461400000|2022-04-20 13:30:00|7844.3|7838.3|7833.2|7827.2|7855.2|7849.2|7831.8|7825.8|477
1650461700000|2022-04-20 13:35:00|7832.8|7826.8|7834.3|7828.3|7837.8|7831.8|7827.2|7821.2|179
1650462000000|2022-04-20 13:40:00|7835.3|7829.3|7817.4|7811.4|7835.3|7829.3|7812.4|7806.4|338
1650462300000|2022-04-20 13:45:00|7817.9|7811.9|7810.5|7804.5|7825.4|7819.4|7808|7802|225
1650462600000|2022-04-20 13:50:00|7810.1|7804.1|7813.8|7807.8|7817.1|7811.1|7806.5|7800.5|528
1650462900000|2022-04-20 13:55:00|7813.3|7807.3|7808.9|7802.9|7814.7|7808.7|7808.3|7802.3|172
1650463200000|2022-04-20 14:00:00|7809.3|7803.3|7829.8|7823.8|7830.3|7824.3|7802.9|7796.9|401
1650463500000|2022-04-20 14:05:00|7826.3|7820.3|7831.3|7825.3|7835.9|7829.9|7823.3|7817.3|177
1650463800000|2022-04-20 14:10:00|7831.8|7825.8|7837.3|7831.3|7837.9|7831.9|7827.4|7821.4|166
1650464100000|2022-04-20 14:15:00|7836.9|7830.9|7834.4|7828.4|7837.2|7831.2|7829.2|7823.2|236
1650464400000|2022-04-20 14:20:00|7833.9|7827.9|7839.3|7833.3|7840.9|7834.9|7832.1|7826.1|248
1650464700000|2022-04-20 14:25:00|7839.4|7833.4|7837.4|7831.4|7840.9|7834.9|7832.4|7826.4|214
1650465000000|2022-04-20 14:30:00|7837.3|7831.3|7847|7841|7848|7842|7836.5|7830.5|250
1650465300000|2022-04-20 14:35:00|7847.4|7841.4|7838.3|7832.3|7849|7843|7831.8|7825.8|325
1650465600000|2022-04-20 14:40:00|7839.8|7833.8|7841.5|7835.5|7845.8|7839.8|7835.4|7829.4|199
1650465900000|2022-04-20 14:45:00|7841.9|7835.9|7835.5|7829.5|7847.3|7841.3|7832.1|7826.1|118
1650466200000|2022-04-20 14:50:00|7835.4|7829.4|7841|7835|7845.4|7839.4|7834|7828|90
1650466500000|2022-04-20 14:55:00|7840.5|7834.5|7837.5|7831.5|7842|7836|7837|7831|88
1650466800000|2022-04-20 15:00:00|7837|7831|7848.5|7842.5|7850.5|7844.5|7835|7829|257
1650467100000|2022-04-20 15:05:00|7848.4|7842.4|7861.1|7855.1|7865.1|7859.1|7844.5|7838.5|458
1650467400000|2022-04-20 15:10:00|7860.2|7854.2|7858.4|7852.4|7860.2|7854.2|7841|7835|221
1650467700000|2022-04-20 15:15:00|7858.3|7852.3|7863.2|7857.2|7864.8|7858.8|7856.8|7850.8|100
1650468000000|2022-04-20 15:20:00|7863.8|7857.8|7874.6|7868.6|7878.1|7872.1|7862.2|7856.2|245
1650468300000|2022-04-20 15:25:00|7874.7|7868.7|7869.9|7863.9|7880.1|7874.1|7866.7|7860.7|310
1650468600000|2022-04-20 15:30:00|7870.4|7864.4|7873.9|7867.9|7876.9|7870.9|7869.4|7863.4|189
1650468900000|2022-04-20 15:35:00|7873.8|7867.8|7869.9|7863.9|7873.8|7867.8|7868.5|7862.5|216
1650469200000|2022-04-20 15:40:00|7870|7864|7863.4|7857.4|7870|7864|7860.4|7854.4|414
1650469500000|2022-04-20 15:45:00|7863|7857|7855.3|7849.3|7863.4|7857.4|7851.3|7845.3|220
1650469800000|2022-04-20 15:50:00|7854.8|7848.8|7858.7|7852.7|7861.8|7855.8|7853.8|7847.8|210
1650470100000|2022-04-20 15:55:00|7858.8|7852.8|7865.7|7859.7|7867.7|7861.7|7858.8|7852.8|161
1650470400000|2022-04-20 16:00:00|7865.2|7859.2|7869.7|7863.7|7869.7|7863.7|7856.2|7850.2|170
1650470700000|2022-04-20 16:05:00|7870.1|7864.1|7867.2|7861.2|7870.1|7864.1|7866.2|7860.2|290
1650471000000|2022-04-20 16:10:00|7869.2|7863.2|7868.6|7862.6|7870.1|7864.1|7866.2|7860.2|139
1650471300000|2022-04-20 16:15:00|7868.2|7862.2|7864.7|7858.7|7869.6|7863.6|7864.7|7858.7|47
1650471600000|2022-04-20 16:20:00|7865.2|7859.2|7867.6|7861.6|7870.1|7864.1|7863.6|7857.6|50
1650471900000|2022-04-20 16:25:00|7867.1|7861.1|7870|7864|7872.1|7866.1|7866.1|7860.1|149
1650472200000|2022-04-20 16:30:00|7869.1|7863.1|7891.3|7885.3|7896.7|7890.7|7866|7860|453
1650472500000|2022-04-20 16:35:00|7890.8|7884.8|7899.3|7893.3|7899.3|7893.3|7890.7|7884.7|215
1650472800000|2022-04-20 16:40:00|7899.2|7893.2|7904.7|7898.7|7915.2|7909.2|7898.2|7892.2|246
1650473100000|2022-04-20 16:45:00|7904.2|7898.2|7922.7|7916.7|7929.6|7923.6|7904.2|7898.2|304
1650473400000|2022-04-20 16:50:00|7923.1|7917.1|7922.8|7916.8|7939.4|7933.4|7921.8|7915.8|355
1650473700000|2022-04-20 16:55:00|7923.3|7917.3|7930|7924|7934.9|7928.9|7922.4|7916.4|237
1650474000000|2022-04-20 17:00:00|7930.1|7924.1|7941.9|7935.9|7943.4|7937.4|7930.1|7924.1|205
1650474300000|2022-04-20 17:05:00|7941.4|7935.4|7935.2|7929.2|7945.4|7939.4|7928.3|7922.3|199
1650474600000|2022-04-20 17:10:00|7934.7|7928.7|7925.7|7919.7|7939.1|7933.1|7925.6|7919.6|281
1650474900000|2022-04-20 17:15:00|7926.1|7920.1|7933.7|7927.7|7933.8|7927.8|7925.2|7919.2|379
1650475200000|2022-04-20 17:20:00|7933.2|7927.2|7933.9|7927.9|7939.8|7933.8|7921.4|7915.4|303
1650475500000|2022-04-20 17:25:00|7934.3|7928.3|7929|7923|7935|7929|7925.5|7919.5|85
1650475800000|2022-04-20 17:30:00|7930|7924|7923.3|7917.3|7931|7925|7923.3|7917.3|79
1650476100000|2022-04-20 17:35:00|7922.3|7916.3|7917.3|7911.3|7926.8|7920.8|7914.8|7908.8|155
1650476400000|2022-04-20 17:40:00|7917.2|7911.2|7918.5|7912.5|7921.4|7915.4|7914.3|7908.3|157
1650476700000|2022-04-20 17:45:00|7918|7912|7912.5|7906.5|7919.5|7913.5|7912.4|7906.4|100
1650477000000|2022-04-20 17:50:00|7912.6|7906.6|7910.7|7904.7|7920|7914|7910.2|7904.2|183
1650477300000|2022-04-20 17:55:00|7911.2|7905.2|7904.2|7898.2|7912.2|7906.2|7899.4|7893.4|356
1650477600000|2022-04-20 18:00:00|7904.7|7898.7|7905.6|7899.6|7906.6|7900.6|7900.2|7894.2|234
1650477900000|2022-04-20 18:05:00|7904.6|7898.6|7903.6|7897.6|7914.5|7908.5|7902.6|7896.6|295
1650478200000|2022-04-20 18:10:00|7905|7899|7895.4|7889.4|7910|7904|7885.3|7879.3|908
1650478500000|2022-04-20 18:15:00|7895|7889|7898.2|7892.2|7900.2|7894.2|7887.5|7881.5|466
1650499200000|2022-04-21 00:00:00|7897.9|7891.9|7878.4|7872.4|7904.2|7898.2|7876.4|7870.4|77
1650499500000|2022-04-21 00:05:00|7878.3|7872.3|7871.8|7865.8|7882.3|7876.3|7869.3|7863.3|44
1650499800000|2022-04-21 00:10:00|7869.2|7863.2|7881.1|7875.1|7883.1|7877.1|7869.1|7863.1|69
1650500100000|2022-04-21 00:15:00|7882|7876|7873.6|7867.6|7883.5|7877.5|7873.1|7867.1|15
1650500400000|2022-04-21 00:20:00|7873.5|7867.5|7880.1|7874.1|7880.5|7874.5|7873.1|7867.1|17
1650500700000|2022-04-21 00:25:00|7880|7874|7886|7880|7888|7882|7879.6|7873.6|18
1650501000000|2022-04-21 00:30:00|7886.1|7880.1|7887|7881|7887|7881|7881|7875|7
1650501300000|2022-04-21 00:35:00|7887.5|7881.5|7881.5|7875.5|7887.5|7881.5|7881.5|7875.5|9
1650501600000|2022-04-21 00:40:00|7881|7875|7884|7878|7884.4|7878.4|7881|7875|2
1650501900000|2022-04-21 00:45:00|7884.6|7878.6|7885|7879|7887|7881|7883.5|7877.5|1
1650502200000|2022-04-21 00:50:00|7885.4|7879.4|7886.5|7880.5|7886.5|7880.5|7884|7878|0
1650502500000|2022-04-21 00:55:00|7886|7880|7883.9|7877.9|7886.9|7880.9|7883.4|7877.4|1
1650502800000|2022-04-21 01:00:00|7883.4|7877.4|7878.5|7872.5|7884.9|7878.9|7876|7870|4
1650503100000|2022-04-21 01:05:00|7878.9|7872.9|7878.4|7872.4|7881.4|7875.4|7875.5|7869.5|0
1650503400000|2022-04-21 01:10:00|7878.9|7872.9|7880.5|7874.5|7882.9|7876.9|7874.9|7868.9|2
1650503700000|2022-04-21 01:15:00|7880.4|7874.4|7877.4|7871.4|7880.4|7874.4|7874.9|7868.9|3
1650504000000|2022-04-21 01:20:00|7876.9|7870.9|7878.6|7872.6|7878.6|7872.6|7873|7867|15
1650504300000|2022-04-21 01:25:00|7879.5|7873.5|7882.6|7876.6|7883.6|7877.6|7878.6|7872.6|3
1650504600000|2022-04-21 01:30:00|7883|7877|7886.5|7880.5|7887|7881|7881|7875|53
1650504900000|2022-04-21 01:35:00|7886|7880|7893.6|7887.6|7895.5|7889.5|7885|7879|26
1650505200000|2022-04-21 01:40:00|7894|7888|7894.6|7888.6|7895.1|7889.1|7889.1|7883.1|2
1650505500000|2022-04-21 01:45:00|7894.5|7888.5|7897.6|7891.6|7898.1|7892.1|7894.5|7888.5|0
1650505800000|2022-04-21 01:50:00|7898.6|7892.6|7898.4|7892.4|7902.9|7896.9|7896.5|7890.5|7
1650506100000|2022-04-21 01:55:00|7897|7891|7905|7899|7905|7899|7895.6|7889.6|0
1650506400000|2022-04-21 02:00:00|7905.9|7899.9|7913.5|7907.5|7914.1|7908.1|7905.9|7899.9|11
1650506700000|2022-04-21 02:05:00|7913|7907|7907.4|7901.4|7913.5|7907.5|7906|7900|3
1650507000000|2022-04-21 02:10:00|7906.9|7900.9|7912|7906|7913|7907|7905.9|7899.9|1
1650507300000|2022-04-21 02:15:00|7912.5|7906.5|7911.9|7905.9|7913|7907|7910.4|7904.4|1
1650507600000|2022-04-21 02:20:00|7911.4|7905.4|7910.9|7904.9|7911.4|7905.4|7908.5|7902.5|1
1650507900000|2022-04-21 02:25:00|7910.4|7904.4|7907.9|7901.9|7910.9|7904.9|7907.9|7901.9|2
1650508200000|2022-04-21 02:30:00|7908.4|7902.4|7921.9|7915.9|7921.9|7915.9|7907.4|7901.4|15
1650508500000|2022-04-21 02:35:00|7922.4|7916.4|7916.3|7910.3|7922.4|7916.4|7915.8|7909.8|3
1650508800000|2022-04-21 02:40:00|7915.9|7909.9|7925.9|7919.9|7926.3|7920.3|7915.8|7909.8|5
1650509100000|2022-04-21 02:45:00|7927.4|7921.4|7918.4|7912.4|7930.4|7924.4|7918.4|7912.4|18
1650509400000|2022-04-21 02:50:00|7920.8|7914.8|7911.8|7905.8|7921.8|7915.8|7911.3|7905.3|9
1650509700000|2022-04-21 02:55:00|7911.3|7905.3|7898.8|7892.8|7915.8|7909.8|7898.8|7892.8|3
1650510000000|2022-04-21 03:00:00|7899.3|7893.3|7901.8|7895.8|7901.8|7895.8|7895.3|7889.3|1
1650510300000|2022-04-21 03:05:00|7901.9|7895.9|7914.8|7908.8|7921.3|7915.3|7901.9|7895.9|21
1650510600000|2022-04-21 03:10:00|7915.3|7909.3|7926.3|7920.3|7932.3|7926.3|7914.3|7908.3|11
1650510900000|2022-04-21 03:15:00|7925.8|7919.8|7920.2|7914.2|7925.8|7919.8|7918.3|7912.3|1
1650511200000|2022-04-21 03:20:00|7919.3|7913.3|7915.3|7909.3|7919.8|7913.8|7915.3|7909.3|0
1650511500000|2022-04-21 03:25:00|7915.2|7909.2|7909.3|7903.3|7915.2|7909.2|7904.3|7898.3|0
1650511800000|2022-04-21 03:30:00|7908.3|7902.3|7901.7|7895.7|7909.2|7903.2|7900.7|7894.7|9
1650512100000|2022-04-21 03:35:00|7901.2|7895.2|7907.2|7901.2|7910.7|7904.7|7901.2|7895.2|2
1650512400000|2022-04-21 03:40:00|7906.2|7900.2|7911.8|7905.8|7911.8|7905.8|7906.2|7900.2|0
1650512700000|2022-04-21 03:45:00|7912.7|7906.7|7912.8|7906.8|7912.8|7906.8|7912.3|7906.3|0
1650513000000|2022-04-21 03:50:00|7912.3|7906.3|7907.8|7901.8|7912.3|7906.3|7907.2|7901.2|2
1650513300000|2022-04-21 03:55:00|7908.2|7902.2|7910.7|7904.7|7910.7|7904.7|7905.7|7899.7|7
1650513600000|2022-04-21 04:00:00|7911.8|7905.8|7909.2|7903.2|7911.8|7905.8|7909.2|7903.2|0
1650513900000|2022-04-21 04:05:00|7909.7|7903.7|7911.7|7905.7|7912.7|7906.7|7909.7|7903.7|0
1650514200000|2022-04-21 04:10:00|7910.2|7904.2|7911.7|7905.7|7911.7|7905.7|7910.2|7904.2|0
1650514500000|2022-04-21 04:15:00|7911.6|7905.6|7911.6|7905.6|7912.6|7906.6|7911.6|7905.6|0
1650514800000|2022-04-21 04:20:00|7911.2|7905.2|7909.6|7903.6|7911.2|7905.2|7909.6|7903.6|0
1650515100000|2022-04-21 04:25:00|7908.2|7902.2|7908.7|7902.7|7910.1|7904.1|7908.2|7902.2|0
1650515400000|2022-04-21 04:30:00|7908.2|7902.2|7911.6|7905.6|7912.7|7906.7|7908.1|7902.1|2
1650515700000|2022-04-21 04:35:00|7911.1|7905.1|7921.1|7915.1|7923.7|7917.7|7911.1|7905.1|2
1650516000000|2022-04-21 04:40:00|7920.6|7914.6|7918.6|7912.6|7920.6|7914.6|7918.1|7912.1|0
1650516300000|2022-04-21 04:45:00|7918.1|7912.1|7920.6|7914.6|7921.1|7915.1|7918.1|7912.1|0
1650516600000|2022-04-21 04:50:00|7920.1|7914.1|7915.6|7909.6|7920.1|7914.1|7914.6|7908.6|1
1650516900000|2022-04-21 04:55:00|7915.1|7909.1|7914.1|7908.1|7915.6|7909.6|7914|7908|0
1650517200000|2022-04-21 05:00:00|7914|7908|7908.5|7902.5|7914.6|7908.6|7905|7899|10
1650517500000|2022-04-21 05:05:00|7909.5|7903.5|7913|7907|7914.5|7908.5|7909.5|7903.5|0
1650517800000|2022-04-21 05:10:00|7912.6|7906.6|7913|7907|7913|7907|7905|7899|3
1650518100000|2022-04-21 05:15:00|7913.1|7907.1|7914.5|7908.5|7915|7909|7912.1|7906.1|0
1650518400000|2022-04-21 05:20:00|7914|7908|7918.5|7912.5|7920|7914|7913.5|7907.5|1
1650518700000|2022-04-21 05:25:00|7918|7912|7915.4|7909.4|7919.5|7913.5|7914.5|7908.5|14
1650519000000|2022-04-21 05:30:00|7915.5|7909.5|7913|7907|7917|7911|7905|7899|21
1650519300000|2022-04-21 05:35:00|7912.5|7906.5|7910.5|7904.5|7917.5|7911.5|7910.5|7904.5|10
1650519600000|2022-04-21 05:40:00|7911|7905|7916|7910|7919.6|7913.6|7911|7905|5
1650519900000|2022-04-21 05:45:00|7915.1|7909.1|7915.5|7909.5|7917.6|7911.6|7907.4|7901.4|5
1650520200000|2022-04-21 05:50:00|7916|7910|7919|7913|7923|7917|7916|7910|11
1650520500000|2022-04-21 05:55:00|7918.5|7912.5|7911|7905|7922.5|7916.5|7911|7905|3
1650520800000|2022-04-21 06:00:00|7911.4|7905.4|7918|7912|7922.5|7916.5|7907|7901|21
1650521100000|2022-04-21 06:05:00|7916.6|7910.6|7921|7915|7931.5|7925.5|7916.6|7910.6|11
1650521400000|2022-04-21 06:10:00|7920.5|7914.5|7921.9|7915.9|7924|7918|7917.5|7911.5|3
1650521700000|2022-04-21 06:15:00|7921.5|7915.5|7917|7911|7923|7917|7916.5|7910.5|2
1650522000000|2022-04-21 06:20:00|7917.5|7911.5|7912|7906|7917.9|7911.9|7911|7905|3
1650522300000|2022-04-21 06:25:00|7912.4|7906.4|7908.5|7902.5|7914.4|7908.4|7903.5|7897.5|2
1650522600000|2022-04-21 06:30:00|7908.4|7902.4|7900.9|7894.9|7908.4|7902.4|7899.4|7893.4|4
1650522900000|2022-04-21 06:35:00|7901.4|7895.4|7908.4|7902.4|7908.4|7902.4|7896.9|7890.9|2
1650523200000|2022-04-21 06:40:00|7908.9|7902.9|7914.3|7908.3|7916.8|7910.8|7906.4|7900.4|1
1650523500000|2022-04-21 06:45:00|7914.4|7908.4|7912.4|7906.4|7922.4|7916.4|7910.3|7904.3|1
1650523800000|2022-04-21 06:50:00|7913.4|7907.4|7920.9|7914.9|7921.9|7915.9|7912.4|7906.4|4
1650524100000|2022-04-21 06:55:00|7921.9|7915.9|7927.3|7921.3|7927.3|7921.3|7918.8|7912.8|16
1650524400000|2022-04-21 07:00:00|7926.8|7920.8|7924.8|7918.8|7927.3|7921.3|7921.3|7915.3|1
1650524700000|2022-04-21 07:05:00|7925.3|7919.3|7917.2|7911.2|7926.8|7920.8|7914.7|7908.7|1
1650525000000|2022-04-21 07:10:00|7917.3|7911.3|7917.8|7911.8|7921.2|7915.2|7914.3|7908.3|3
1650525300000|2022-04-21 07:15:00|7918.7|7912.7|7923.8|7917.8|7926.7|7920.7|7918.7|7912.7|14
1650525600000|2022-04-21 07:20:00|7923.7|7917.7|7927.7|7921.7|7928.2|7922.2|7920.3|7914.3|10
1650525900000|2022-04-21 07:25:00|7927.2|7921.2|7924.7|7918.7|7927.2|7921.2|7921.2|7915.2|13
1650526200000|2022-04-21 07:30:00|7925.2|7919.2|7919.1|7913.1|7926.7|7920.7|7916.2|7910.2|12
1650526500000|2022-04-21 07:35:00|7920.1|7914.1|7921.6|7915.6|7925.1|7919.1|7920.1|7914.1|17
1650526800000|2022-04-21 07:40:00|7921.1|7915.1|7927.6|7921.6|7929|7923|7921.1|7915.1|5
1650527100000|2022-04-21 07:45:00|7927.1|7921.1|7929.6|7923.6|7929.6|7923.6|7924.6|7918.6|27
1650527400000|2022-04-21 07:50:00|7929.7|7923.7|7924.6|7918.6|7931.2|7925.2|7924.6|7918.6|15
1650527700000|2022-04-21 07:55:00|7923.7|7917.7|7925.6|7919.6|7928.6|7922.6|7920.6|7914.6|7
1650528000000|2022-04-21 08:00:00|7925.2|7919.2|7925.7|7919.7|7927.2|7921.2|7923.1|7917.1|7
1650528300000|2022-04-21 08:05:00|7926.1|7920.1|7922.6|7916.6|7926.6|7920.6|7921.6|7915.6|11
1650528600000|2022-04-21 08:10:00|7923.1|7917.1|7927.1|7921.1|7927.1|7921.1|7923.1|7917.1|7
1650528900000|2022-04-21 08:15:00|7926.6|7920.6|7922.6|7916.6|7928.1|7922.1|7922.1|7916.1|14
1650529200000|2022-04-21 08:20:00|7923.1|7917.1|7923.1|7917.1|7925|7919|7921.1|7915.1|19
1650529500000|2022-04-21 08:25:00|7923.6|7917.6|7922.5|7916.5|7923.6|7917.6|7920.1|7914.1|43
1650529800000|2022-04-21 08:30:00|7921|7915|7920.4|7914.4|7926.4|7920.4|7919.6|7913.6|63
1650530100000|2022-04-21 08:35:00|7921.4|7915.4|7925.4|7919.4|7925.4|7919.4|7919.4|7913.4|27
1650530400000|2022-04-21 08:40:00|7925|7919|7919.8|7913.8|7926.3|7920.3|7917.4|7911.4|27
1650530700000|2022-04-21 08:45:00|7920.8|7914.8|7918.3|7912.3|7921.3|7915.3|7916.9|7910.9|76
1650531000000|2022-04-21 08:50:00|7917.8|7911.8|7924.4|7918.4|7925.3|7919.3|7916.8|7910.8|12
1650531300000|2022-04-21 08:55:00|7925.3|7919.3|7926.4|7920.4|7928.4|7922.4|7921.8|7915.8|64
1650531600000|2022-04-21 09:00:00|7925.9|7919.9|7923.9|7917.9|7926.9|7920.9|7921.4|7915.4|2
1650531900000|2022-04-21 09:05:00|7923.4|7917.4|7917.4|7911.4|7926.4|7920.4|7916.9|7910.9|1
1650532200000|2022-04-21 09:10:00|7917.9|7911.9|7917.4|7911.4|7918.3|7912.3|7916.8|7910.8|9
1650532500000|2022-04-21 09:15:00|7917.9|7911.9|7913.9|7907.9|7917.9|7911.9|7913.8|7907.8|7
1650532800000|2022-04-21 09:20:00|7914.3|7908.3|7913.8|7907.8|7915.8|7909.8|7909.8|7903.8|13
1650533100000|2022-04-21 09:25:00|7913.3|7907.3|7915.5|7909.5|7917.8|7911.8|7912.8|7906.8|123
1650533400000|2022-04-21 09:30:00|7916.5|7910.5|7921|7915|7922|7916|7916.5|7910.5|11
1650533700000|2022-04-21 09:35:00|7921.6|7915.6|7931.5|7925.5|7932|7926|7920.6|7914.6|16
1650534000000|2022-04-21 09:40:00|7931|7925|7930.5|7924.5|7931|7925|7929.4|7923.4|6
1650534300000|2022-04-21 09:45:00|7930|7924|7933.9|7927.9|7934.9|7928.9|7929.4|7923.4|10
1650534600000|2022-04-21 09:50:00|7933.4|7927.4|7938.4|7932.4|7939.9|7933.9|7933.4|7927.4|2
1650534900000|2022-04-21 09:55:00|7937.9|7931.9|7935.8|7929.8|7938.4|7932.4|7935.3|7929.3|43
1650535200000|2022-04-21 10:00:00|7934.7|7928.7|7924.3|7918.3|7934.7|7928.7|7923.3|7917.3|22
1650535500000|2022-04-21 10:05:00|7924.4|7918.4|7930.3|7924.3|7931.8|7925.8|7922.9|7916.9|59
1650535800000|2022-04-21 10:10:00|7934.8|7928.8|7930.3|7924.3|7937.7|7931.7|7930.2|7924.2|141
1650536100000|2022-04-21 10:15:00|7930.8|7924.8|7935.8|7929.8|7937.7|7931.7|7930.3|7924.3|7
1650536400000|2022-04-21 10:20:00|7936.2|7930.2|7934.2|7928.2|7937.2|7931.2|7930.7|7924.7|6
1650536700000|2022-04-21 10:25:00|7933.8|7927.8|7932.2|7926.2|7934.2|7928.2|7930.7|7924.7|10
1650537000000|2022-04-21 10:30:00|7932.7|7926.7|7939.7|7933.7|7939.7|7933.7|7932.2|7926.2|34
1650537300000|2022-04-21 10:35:00|7938.7|7932.7|7947|7941|7949.7|7943.7|7937.2|7931.2|132
1650537600000|2022-04-21 10:40:00|7946.5|7940.5|7944.4|7938.4|7947|7941|7943|7937|12
1650537900000|2022-04-21 10:45:00|7944.9|7938.9|7944.4|7938.4|7947|7941|7942.9|7936.9|17
1650538200000|2022-04-21 10:50:00|7943.9|7937.9|7938.9|7932.9|7943.9|7937.9|7938.4|7932.4|8
1650538500000|2022-04-21 10:55:00|7938.4|7932.4|7940.4|7934.4|7940.9|7934.9|7935.9|7929.9|530
1650538800000|2022-04-21 11:00:00|7939.4|7933.4|7937|7931|7939.9|7933.9|7935.1|7929.1|86
1650539100000|2022-04-21 11:05:00|7936|7930|7937.9|7931.9|7939.4|7933.4|7934.6|7928.6|127
1650539400000|2022-04-21 11:10:00|7937.4|7931.4|7942.4|7936.4|7942.8|7936.8|7936.3|7930.3|55
1650539700000|2022-04-21 11:15:00|7942.8|7936.8|7948.3|7942.3|7950.8|7944.8|7941.4|7935.4|41
1650540000000|2022-04-21 11:20:00|7947.3|7941.3|7942.3|7936.3|7947.3|7941.3|7940.7|7934.7|10
1650540300000|2022-04-21 11:25:00|7941.3|7935.3|7941.3|7935.3|7941.8|7935.8|7938.3|7932.3|15
1650540600000|2022-04-21 11:30:00|7941.7|7935.7|7940.2|7934.2|7947.7|7941.7|7939.3|7933.3|151
1650540900000|2022-04-21 11:35:00|7939.8|7933.8|7935.8|7929.8|7939.8|7933.8|7932.3|7926.3|43
1650541200000|2022-04-21 11:40:00|7936.2|7930.2|7934.8|7928.8|7940.3|7934.3|7933.8|7927.8|14
1650541500000|2022-04-21 11:45:00|7935.3|7929.3|7931.8|7925.8|7935.3|7929.3|7928.8|7922.8|1
1650541800000|2022-04-21 11:50:00|7932.3|7926.3|7927.6|7921.6|7936.3|7930.3|7927.1|7921.1|73
1650542100000|2022-04-21 11:55:00|7927.2|7921.2|7914.2|7908.2|7928.2|7922.2|7914.2|7908.2|485
1650542400000|2022-04-21 12:00:00|7913.7|7907.7|7920|7914|7920.5|7914.5|7912.7|7906.7|446
1650542700000|2022-04-21 12:05:00|7919.5|7913.5|7924.1|7918.1|7924.3|7918.3|7918.5|7912.5|355
1650543000000|2022-04-21 12:10:00|7924.2|7918.2|7913.6|7907.6|7924.2|7918.2|7907.8|7901.8|74
1650543300000|2022-04-21 12:15:00|7913.2|7907.2|7915.3|7909.3|7915.8|7909.8|7908.7|7902.7|102
1650543600000|2022-04-21 12:20:00|7919|7913|7902.1|7896.1|7923.1|7917.1|7901.2|7895.2|602
1650543900000|2022-04-21 12:25:00|7903.1|7897.1|7909.5|7894.5|7909.5|7902.5|7899.2|7892.1|308
1650544200000|2022-04-21 12:30:00|7909.1|7894.1|7887.2|7881.2|7909.6|7899.8|7882.9|7876.9|456
1650544500000|2022-04-21 12:35:00|7888.2|7882.2|7878.4|7872.4|7888.2|7882.2|7875.5|7869.5|220
1650544800000|2022-04-21 12:40:00|7878.9|7872.9|7880.4|7874.4|7880.8|7874.8|7874.4|7868.4|279
1650547800000|2022-04-21 13:30:00|7877|7871|7890.2|7884.2|7893.8|7887.8|7868.7|7862.7|832
1650548100000|2022-04-21 13:35:00|7889.7|7883.7|7877.3|7871.3|7891.6|7885.6|7876.2|7870.2|191
1650548400000|2022-04-21 13:40:00|7877.8|7871.8|7871.8|7865.8|7879|7873|7860.3|7854.3|780
1650548700000|2022-04-21 13:45:00|7871.4|7865.4|7903.9|7897.9|7908.4|7902.4|7871.3|7865.3|496
1650549000000|2022-04-21 13:50:00|7904.3|7898.3|7912.6|7906.6|7922.6|7916.6|7902.9|7896.9|403
1650549300000|2022-04-21 13:55:00|7912.1|7906.1|7953.5|7947.5|7954|7948|7907.1|7901.1|311
1650549600000|2022-04-21 14:00:00|7953.6|7947.6|7952.5|7946.5|7963.2|7957.2|7945.9|7939.9|760
1650549900000|2022-04-21 14:05:00|7952.1|7946.1|7958.9|7952.9|7972.2|7966.2|7952.1|7946.1|346
1650550200000|2022-04-21 14:10:00|7959.4|7953.4|7956.9|7950.9|7961.4|7955.4|7952.3|7946.3|258
1650550500000|2022-04-21 14:15:00|7957.4|7951.4|7980.2|7974.2|7986.5|7980.5|7957.4|7951.4|380
1650550800000|2022-04-21 14:20:00|7979.6|7973.6|7995|7989|7999.6|7993.6|7973.3|7967.3|727
1650551100000|2022-04-21 14:25:00|7995.5|7989.5|7996.3|7990.3|8001.8|7995.8|7992.5|7986.5|143
1650551400000|2022-04-21 14:30:00|7996.8|7990.8|7990|7984|7998.2|7992.2|7986|7980|174
1650551700000|2022-04-21 14:35:00|7990.1|7984.1|7996.5|7990.5|8000.6|7994.6|7989.6|7983.6|336
1650552000000|2022-04-21 14:40:00|7996.1|7990.1|7998.1|7992.1|8000.1|7994.1|7994.1|7988.1|302
1650552300000|2022-04-21 14:45:00|7996.1|7990.1|7993|7987|7996.6|7990.6|7984.7|7978.7|304
1650552600000|2022-04-21 14:50:00|7992.5|7986.5|7955|7949|7993|7987|7953.5|7947.5|277
1650552900000|2022-04-21 14:55:00|7954.9|7948.9|7947|7941|7955|7949|7939.5|7933.5|201
1650553200000|2022-04-21 15:00:00|7946.5|7940.5|7944.9|7938.9|7958.4|7952.4|7943|7937|387
1650553500000|2022-04-21 15:05:00|7944.4|7938.4|7938.4|7932.4|7949|7943|7935.9|7929.9|168
1650553800000|2022-04-21 15:10:00|7938.5|7932.5|7914.1|7908.1|7943.9|7937.9|7910.5|7904.5|241
1650554100000|2022-04-21 15:15:00|7915|7909|7901.6|7895.6|7916|7910|7885|7879|211
1650554400000|2022-04-21 15:20:00|7902|7896|7889.9|7883.9|7902|7896|7880.5|7874.5|161
1650554700000|2022-04-21 15:25:00|7893.4|7887.4|7909.2|7903.2|7909.7|7903.7|7885.4|7879.4|319
1650555000000|2022-04-21 15:30:00|7910.7|7904.7|7909.6|7903.6|7913.7|7907.7|7896.4|7890.4|429
1650555300000|2022-04-21 15:35:00|7909|7903|7914.2|7908.2|7924.5|7918.5|7904.1|7898.1|170
1650555600000|2022-04-21 15:40:00|7913.7|7907.7|7915.3|7909.3|7922.1|7916.1|7910.3|7904.3|139
1650555900000|2022-04-21 15:45:00|7914.8|7908.8|7917.8|7911.8|7917.8|7911.8|7908.8|7902.8|112
1650556200000|2022-04-21 15:50:00|7918.7|7912.7|7917.4|7911.4|7919.8|7913.8|7914.3|7908.3|163
1650556500000|2022-04-21 15:55:00|7916.9|7910.9|7926.3|7920.3|7926.3|7920.3|7914.4|7908.4|195
1650556800000|2022-04-21 16:00:00|7926.4|7920.4|7921.3|7915.3|7937.1|7931.1|7921.2|7915.2|239
1650557100000|2022-04-21 16:05:00|7921.2|7915.2|7931.2|7925.2|7933.2|7927.2|7921.2|7915.2|107
1650557400000|2022-04-21 16:10:00|7930.7|7924.7|7929.7|7923.7|7933.2|7927.2|7926.8|7920.8|104
1650557700000|2022-04-21 16:15:00|7929.6|7923.6|7934.7|7928.7|7934.7|7928.7|7929.6|7923.6|168
1650558000000|2022-04-21 16:20:00|7934.2|7928.2|7939.2|7933.2|7941.2|7935.2|7933.7|7927.7|126
1650558300000|2022-04-21 16:25:00|7939.3|7933.3|7949.4|7943.4|7952|7946|7939.3|7933.3|342
1650558600000|2022-04-21 16:30:00|7949.8|7943.8|7949.2|7943.2|7955.7|7949.7|7945.7|7939.7|102
1650558900000|2022-04-21 16:35:00|7948.8|7942.8|7936.4|7930.4|7949.2|7943.2|7933.8|7927.8|161
1650559200000|2022-04-21 16:40:00|7936.9|7930.9|7940.1|7934.1|7940.3|7934.3|7934.6|7928.6|350
1650559500000|2022-04-21 16:45:00|7939.6|7933.6|7948.2|7942.2|7951.3|7945.3|7938.7|7932.7|296
1650559800000|2022-04-21 16:50:00|7948.7|7942.7|7964.7|7958.7|7969.2|7963.2|7946.2|7940.2|170
1650560100000|2022-04-21 16:55:00|7965.2|7959.2|7960.2|7954.2|7969.3|7963.2|7959.2|7953.2|187
1650560400000|2022-04-21 17:00:00|7959.2|7953.2|7963.7|7957.7|7963.7|7957.7|7956.3|7950.3|148
1650560700000|2022-04-21 17:05:00|7965.2|7959.2|7979.7|7973.7|7980.6|7974.6|7964.7|7958.7|96
1650561000000|2022-04-21 17:10:00|7980.2|7974.2|7981.9|7975.9|7987.4|7981.4|7975|7969|246
1650561300000|2022-04-21 17:15:00|7981.5|7975.5|7987.2|7981.2|7989.9|7983.9|7980|7974|151
1650561600000|2022-04-21 17:20:00|7987.7|7981.7|7992.5|7986.5|7994.5|7988.5|7987.7|7981.7|109
1650561900000|2022-04-21 17:25:00|7992|7986|7993|7987|7993|7987|7983.1|7977.1|42
1650562200000|2022-04-21 17:30:00|7992.5|7986.5|8003.6|7997.6|8003.7|7997.7|7990.5|7984.5|90
1650562500000|2022-04-21 17:35:00|8003.2|7997.2|7998.3|7992.3|8003.8|7997.8|7994.8|7988.8|117
1650562800000|2022-04-21 17:40:00|7997.8|7991.8|8002.8|7996.8|8009.1|8003.1|7997.3|7991.3|395
1650563100000|2022-04-21 17:45:00|8003.3|7997.3|8003.4|7997.4|8004.4|7998.4|7997.5|7991.5|383
1650563400000|2022-04-21 17:50:00|8003.9|7997.9|8010.8|8004.8|8010.8|8004.8|8000.5|7994.5|95
1650563700000|2022-04-21 17:55:00|8010.3|8004.3|8012.9|8006.9|8014.2|8008.2|8009.7|8003.7|176
1650564000000|2022-04-21 18:00:00|8012.4|8006.4|8000.2|7994.2|8024.6|8018.6|7998.7|7992.7|411
1650564300000|2022-04-21 18:05:00|7999.7|7993.7|7982.4|7976.4|7999.7|7993.7|7982.1|7976.1|500
1650564600000|2022-04-21 18:10:00|7983.4|7977.4|7977.1|7971.1|7988.3|7982.3|7966.8|7960.8|775
1650564900000|2022-04-21 18:15:00|7977.6|7971.6|7994.3|7988.3|7997.2|7991.2|7972|7966|430
1650585600000|2022-04-22 00:00:00|7996.5|7990.5|8012.5|8006.5|8016.5|8010.5|7993.9|7986|18
1650585900000|2022-04-22 00:05:00|8010.9|8004.9|8006.9|8000.9|8013.4|8007.4|8006.4|8000.4|3
1650586200000|2022-04-22 00:10:00|8006.8|8000.8|7996.3|7990.3|8008.4|8002.4|7995.3|7989.3|13
1650586500000|2022-04-22 00:15:00|7997.4|7991.4|7999.7|7993.7|8000.2|7994.2|7992.2|7986.2|30
1650586800000|2022-04-22 00:20:00|8000.2|7994.2|7996.6|7990.6|8002.1|7996.1|7995.7|7989.7|1
1650587100000|2022-04-22 00:25:00|7997.1|7991.1|7992.6|7986.6|7997.1|7991.1|7992.1|7986.1|1
1650587400000|2022-04-22 00:30:00|7992.1|7986.1|7993.1|7987.1|7994|7988|7990.6|7984.6|1
1650587700000|2022-04-22 00:35:00|7994.1|7988.1|7994.1|7988.1|7996.1|7990.1|7993.1|7987.1|0
1650588000000|2022-04-22 00:40:00|7994.6|7988.6|7990.5|7984.5|7994.6|7988.6|7990|7984|0
1650588300000|2022-04-22 00:45:00|7987|7981|7988|7982|7993|7987|7987|7981|2
1650588600000|2022-04-22 00:50:00|7987.5|7981.5|7987.5|7981.5|7988|7982|7986.5|7980.5|45
1650588900000|2022-04-22 00:55:00|7987|7981|7986.1|7980.1|7987.1|7981.1|7984.1|7978.1|11
1650589200000|2022-04-22 01:00:00|7985.6|7979.6|7958.9|7952.9|7986.5|7980.5|7956.3|7950.3|49
1650589500000|2022-04-22 01:05:00|7959.4|7953.4|7963.3|7957.3|7964.3|7958.3|7952.4|7946.4|6
1650589800000|2022-04-22 01:10:00|7963.8|7957.8|7943.7|7937.7|7967.9|7961.9|7943.2|7937.2|81
1650590100000|2022-04-22 01:15:00|7944.2|7938.2|7955.1|7949.1|7956.1|7950.1|7944.2|7938.2|6
1650590400000|2022-04-22 01:20:00|7955|7949|7967.1|7961.1|7968|7962|7946.6|7940.6|1
1650590700000|2022-04-22 01:25:00|7969|7963|7950.6|7944.6|7969|7963|7949.1|7941|4
1650591000000|2022-04-22 01:30:00|7951.1|7945.1|7961.5|7951.5|7963.5|7955.4|7951|7942.5|1
1650591300000|2022-04-22 01:35:00|7961|7951|7964.4|7954.4|7969.9|7962.9|7961|7951|2
1650591600000|2022-04-22 01:40:00|7963.4|7953.4|7965.6|7959.6|7969.4|7960.1|7960.9|7949.5|1
1650591900000|2022-04-22 01:45:00|7965.1|7959.1|7952.5|7946.5|7967.2|7961.2|7946.1|7940.1|11
1650592200000|2022-04-22 01:50:00|7953|7947|7955|7949|7959.5|7952|7952.5|7946.5|5
1650592500000|2022-04-22 01:55:00|7956|7950|7953.7|7947.7|7967.6|7961.6|7953.2|7946.2|2
1650592800000|2022-04-22 02:00:00|7953.6|7947.6|7951.1|7941.1|7955.5|7947.7|7946.6|7939.1|1
1650593100000|2022-04-22 02:05:00|7948.6|7942.6|7950.2|7944.2|7956|7944.5|7942.7|7936.7|7
1650593400000|2022-04-22 02:10:00|7950.1|7944.1|7950.1|7944.1|7953.1|7947.1|7945.7|7939.7|0
1650593700000|2022-04-22 02:15:00|7949.6|7943.6|7953.5|7947.5|7953.6|7947.6|7948.6|7942.6|0
1650594000000|2022-04-22 02:20:00|7953|7947|7949.6|7943.6|7953|7947|7948.6|7942.6|0
1650594300000|2022-04-22 02:25:00|7950.1|7944.1|7946.6|7940.6|7951.1|7945.1|7946.1|7940.1|1
1650594600000|2022-04-22 02:30:00|7948.6|7942.6|7953.1|7947.1|7956.6|7950.1|7947.1|7941.1|0
1650594900000|2022-04-22 02:35:00|7953.6|7947.6|7953|7947|7958.4|7952.4|7950.1|7944.1|5
1650595200000|2022-04-22 02:40:00|7953.1|7947.1|7962.6|7956.6|7962.6|7956.6|7950.1|7944.1|0
1650595500000|2022-04-22 02:45:00|7963.1|7957.1|7972.1|7966.1|7975.1|7969.1|7963.1|7957.1|2
1650595800000|2022-04-22 02:50:00|7973.1|7967.1|7966|7960|7973.6|7967.6|7963|7957|2
1650596100000|2022-04-22 02:55:00|7965.5|7959.5|7950|7944|7965.5|7959.5|7950|7944|2
1650596400000|2022-04-22 03:00:00|7950.5|7944.5|7931.1|7925.1|7950.6|7944.6|7929.1|7923.1|25
1650596700000|2022-04-22 03:05:00|7930.6|7924.6|7933.1|7927.1|7935|7929|7925.5|7919.5|11
1650597000000|2022-04-22 03:10:00|7933.5|7927.5|7920.1|7914.1|7933.6|7927.6|7919.6|7913.6|5
1650597300000|2022-04-22 03:15:00|7919.6|7913.6|7919.6|7913.6|7925.6|7919.6|7918.1|7912.1|7
1650597600000|2022-04-22 03:20:00|7920.6|7914.6|7922.6|7916.6|7928.1|7922.1|7918.1|7912.1|0
1650597900000|2022-04-22 03:25:00|7923.6|7917.6|7945.5|7939.5|7947.5|7941.5|7919.6|7913.6|23
1650598200000|2022-04-22 03:30:00|7946|7940|7945.5|7939.5|7947|7941|7944.4|7938.4|10
1650598500000|2022-04-22 03:35:00|7945|7939|7953|7947|7953.5|7947.5|7941.5|7935.5|2
1650598800000|2022-04-22 03:40:00|7950.5|7944.5|7948|7942|7950.5|7944.5|7946.9|7940.9|0
1650599100000|2022-04-22 03:45:00|7947.5|7941.5|7942.5|7936.5|7947.5|7941.5|7939.5|7933.5|3
1650599400000|2022-04-22 03:50:00|7942|7936|7944.5|7938.5|7945|7939|7937.4|7931.4|0
1650599700000|2022-04-22 03:55:00|7943.5|7937.5|7941.5|7935.5|7945|7939|7941.5|7935.5|1
1650600000000|2022-04-22 04:00:00|7944.5|7938.5|7943.5|7937.5|7944.5|7938.5|7943|7937|0
1650600300000|2022-04-22 04:05:00|7944|7938|7944.5|7938.5|7945|7939|7943|7937|0
1650600600000|2022-04-22 04:10:00|7944|7938|7944|7938|7945|7939|7943|7937|0
1650600900000|2022-04-22 04:15:00|7945|7939|7945.5|7939.5|7945.9|7939.9|7944.4|7938.4|0
1650601200000|2022-04-22 04:20:00|7944.9|7938.9|7944|7938|7946|7940|7943.5|7937.5|2
1650601500000|2022-04-22 04:25:00|7944.9|7938.9|7943.4|7937.4|7945.5|7939.5|7942.9|7936.9|0
1650601800000|2022-04-22 04:30:00|7943|7937|7958.4|7952.4|7963.9|7957.9|7942.9|7936.9|13
1650602100000|2022-04-22 04:35:00|7957.4|7951.4|7954.4|7948.4|7957.4|7951.4|7954.4|7948.4|0
1650602400000|2022-04-22 04:40:00|7953.9|7947.9|7956.4|7950.4|7956.4|7950.4|7950.4|7944.4|1
1650602700000|2022-04-22 04:45:00|7955.9|7949.9|7955.3|7949.3|7955.9|7949.9|7954.4|7948.4|0
1650603000000|2022-04-22 04:50:00|7956.4|7950.4|7959.8|7953.8|7959.8|7953.8|7956.4|7950.4|0
1650603300000|2022-04-22 04:55:00|7959.4|7953.4|7959.3|7953.3|7959.8|7953.8|7958.4|7952.4|0
1650603600000|2022-04-22 05:00:00|7959.4|7953.4|7956.3|7950.3|7959.8|7953.8|7953.8|7947.8|0
1650603900000|2022-04-22 05:05:00|7956.2|7950.2|7961.3|7955.3|7963.3|7957.3|7956.2|7950.2|6
1650604200000|2022-04-22 05:10:00|7960.8|7954.8|7954.8|7948.8|7961.2|7955.2|7954.8|7948.8|0
1650604500000|2022-04-22 05:15:00|7955.3|7949.3|7952.3|7946.3|7955.9|7949.9|7949.8|7943.8|13
1650604800000|2022-04-22 05:20:00|7950.4|7944.4|7945.4|7939.4|7952.4|7946.4|7944.4|7938.4|0
1650605100000|2022-04-22 05:25:00|7945.3|7939.3|7943.4|7937.4|7945.3|7939.3|7940.8|7934.8|2
1650605400000|2022-04-22 05:30:00|7942.8|7936.8|7949.8|7943.8|7950.8|7944.8|7936.7|7930.7|3
1650605700000|2022-04-22 05:35:00|7949.3|7943.3|7956.8|7950.8|7958.3|7950.8|7944.3|7938.3|1
1650606000000|2022-04-22 05:40:00|7956.3|7950.3|7948.7|7942.7|7956.8|7950.8|7948.7|7942.7|1
1650606300000|2022-04-22 05:45:00|7948.2|7942.2|7956.7|7950.7|7966.8|7959.8|7946.7|7940.7|9
1650606600000|2022-04-22 05:50:00|7956.2|7950.2|7959.8|7953.8|7960.8|7954.8|7949.2|7943.2|5
1650606900000|2022-04-22 05:55:00|7960.8|7954.8|7965.8|7959.8|7974.3|7968.3|7957.3|7951.3|3
1650607200000|2022-04-22 06:00:00|7964.3|7958.3|7954.7|7948.7|7965.3|7959.3|7950.7|7944.7|5
1650607500000|2022-04-22 06:05:00|7955.2|7949.2|7945.8|7939.8|7962.2|7956.2|7945.8|7939.8|6
1650607800000|2022-04-22 06:10:00|7946.3|7940.3|7939.7|7933.7|7950.7|7944.7|7939.2|7933.2|9
1650608100000|2022-04-22 06:15:00|7938.8|7932.8|7942.8|7936.8|7946.3|7940.3|7938.8|7932.8|5
1650608400000|2022-04-22 06:20:00|7942.3|7936.3|7948.2|7942.2|7952.3|7946.3|7942.2|7936.2|2
1650608700000|2022-04-22 06:25:00|7949.7|7943.7|7951.7|7945.7|7954.2|7948.2|7947.7|7941.7|1
1650609000000|2022-04-22 06:30:00|7950.3|7944.3|7943.2|7937.2|7954.2|7948.2|7940.2|7934.2|2
1650609300000|2022-04-22 06:35:00|7942.2|7936.2|7975.2|7969.2|7976.7|7970.7|7942.2|7936.2|16
1650609600000|2022-04-22 06:40:00|7976.2|7970.2|7972.7|7966.7|7980.2|7974.2|7969.7|7963.7|7
1650609900000|2022-04-22 06:45:00|7973.2|7967.2|7975.1|7969.1|7983.2|7977.2|7972.1|7966.1|47
1650610200000|2022-04-22 06:50:00|7974.7|7968.7|7982|7976|7982|7976|7971.1|7965.1|31
1650610500000|2022-04-22 06:55:00|7982.5|7976.5|7985.5|7979.5|7987.1|7981.1|7981.5|7975.5|10
1650610800000|2022-04-22 07:00:00|7986|7980|7990.5|7984.5|7993|7987|7984.6|7978.6|20
1650611100000|2022-04-22 07:05:00|7990|7984|7992|7986|7992|7986|7986.6|7980.6|11
1650611400000|2022-04-22 07:10:00|7990|7984|7990.5|7984.5|7993|7987|7986.1|7980.1|14
1650611700000|2022-04-22 07:15:00|7990.1|7984.1|7990.5|7984.5|7991|7985|7984.5|7978.5|22
1650612000000|2022-04-22 07:20:00|7991|7985|7995.4|7989.4|7999.4|7993.4|7989|7983|22
1650612300000|2022-04-22 07:25:00|7996.4|7990.4|7988.8|7982.8|7999.4|7993.4|7988.8|7982.8|10
1650612600000|2022-04-22 07:30:00|7989.8|7983.8|7979.9|7973.9|7989.8|7983.8|7978.3|7972.3|20
1650612900000|2022-04-22 07:35:00|7979.4|7973.4|7966.8|7960.8|7980.8|7974.8|7966.3|7960.3|14
1650613200000|2022-04-22 07:40:00|7965.8|7959.8|7970.8|7964.8|7971.3|7965.3|7964.3|7958.3|19
1650613500000|2022-04-22 07:45:00|7970.3|7964.3|7969.3|7963.3|7972.2|7966.2|7967.3|7961.3|5
1650613800000|2022-04-22 07:50:00|7969.8|7963.8|7974.6|7968.6|7974.6|7968.6|7968.3|7962.3|26
1650614100000|2022-04-22 07:55:00|7974.2|7968.2|7981.6|7975.6|7985.7|7979.7|7973.7|7967.7|31
1650614400000|2022-04-22 08:00:00|7981.7|7975.7|7979.4|7973.4|7982.7|7976.7|7975.6|7969.6|140
1650614700000|2022-04-22 08:05:00|7979.3|7973.3|7969.8|7963.8|7979.3|7973.3|7969.3|7963.3|13
1650615000000|2022-04-22 08:10:00|7966.8|7960.8|7963.7|7957.7|7966.8|7960.8|7958.8|7952.8|31
1650615300000|2022-04-22 08:15:00|7963.2|7957.2|7958.8|7952.8|7963.7|7957.7|7958.2|7952.2|17
1650615600000|2022-04-22 08:20:00|7960.2|7954.2|7955.3|7949.3|7961.7|7955.7|7953.3|7947.3|14
1650615900000|2022-04-22 08:25:00|7957.7|7951.7|7958.7|7952.7|7959.2|7953.2|7953.3|7947.3|54
1650616200000|2022-04-22 08:30:00|7959.2|7953.2|7941.6|7935.6|7959.2|7953.2|7941.6|7935.6|12
1650616500000|2022-04-22 08:35:00|7942.1|7936.1|7934.7|7928.7|7943.6|7937.6|7934.7|7928.7|20
1650616800000|2022-04-22 08:40:00|7935.1|7929.1|7941.3|7935.3|7949.2|7943.2|7933.2|7927.2|36
1650617100000|2022-04-22 08:45:00|7940.8|7934.8|7937.8|7931.8|7945.7|7939.7|7937.4|7931.4|29
1650617400000|2022-04-22 08:50:00|7937.3|7931.3|7936.2|7930.2|7938.2|7932.2|7933.3|7927.3|0
1650617700000|2022-04-22 08:55:00|7936.3|7930.3|7939.7|7933.7|7940.2|7934.2|7935.3|7929.3|1
1650618000000|2022-04-22 09:00:00|7939.3|7933.3|7927.8|7921.8|7939.3|7933.3|7924.3|7918.3|20
1650618300000|2022-04-22 09:05:00|7927.7|7921.7|7930.3|7924.3|7930.3|7924.3|7925.4|7919.4|14
1650618600000|2022-04-22 09:10:00|7929.8|7923.8|7927|7921|7934.8|7928.8|7927|7921|8
1650618900000|2022-04-22 09:15:00|7927.9|7921.9|7932.4|7926.4|7933.4|7927.4|7927|7921|1
1650619200000|2022-04-22 09:20:00|7932.9|7926.9|7945.9|7939.9|7946.8|7940.8|7932.9|7926.9|3
1650619500000|2022-04-22 09:25:00|7944.4|7938.4|7948|7942|7948|7942|7939.5|7933.5|13
1650619800000|2022-04-22 09:30:00|7947.9|7941.9|7960|7954|7968|7962|7947.5|7941.5|20
1650620100000|2022-04-22 09:35:00|7960.5|7954.5|7955.4|7949.4|7969.6|7963.6|7955.4|7949.4|83
1650620400000|2022-04-22 09:40:00|7955.9|7949.9|7974|7968|7974.5|7968.5|7954.4|7948.4|14
1650620700000|2022-04-22 09:45:00|7973.5|7967.5|7972.6|7966.6|7977.5|7971.5|7968.5|7962.5|63
1650621000000|2022-04-22 09:50:00|7969.5|7963.5|7966.7|7960.7|7976.6|7970.6|7965.7|7959.7|49
1650621300000|2022-04-22 09:55:00|7966.2|7960.2|7967.8|7961.8|7967.8|7961.8|7958.7|7952.7|33
1650621600000|2022-04-22 10:00:00|7967.3|7961.3|7955.8|7949.8|7971.8|7965.8|7953.8|7947.8|31
1650621900000|2022-04-22 10:05:00|7954.8|7948.8|7949.3|7943.3|7955.3|7949.3|7944.8|7938.8|11
1650622200000|2022-04-22 10:10:00|7947.9|7941.9|7946.9|7940.9|7950.4|7944.4|7946.9|7940.9|28
1650622500000|2022-04-22 10:15:00|7946.4|7940.4|7955.5|7949.5|7956.5|7950.5|7946.4|7940.4|38
1650622800000|2022-04-22 10:20:00|7956|7950|7945.6|7939.6|7960|7954|7945.1|7939.1|18
1650623100000|2022-04-22 10:25:00|7944.6|7938.6|7947.1|7941.1|7948.1|7942.1|7944.6|7938.6|6
1650623400000|2022-04-22 10:30:00|7945.6|7939.6|7952.6|7946.6|7955.1|7949.1|7944.1|7938.1|7
1650623700000|2022-04-22 10:35:00|7952.1|7946.1|7992.9|7986.9|7995.3|7989.3|7949.6|7943.6|72
1650624000000|2022-04-22 10:40:00|7992.4|7986.4|8090.6|8080.6|8090.6|8082.5|7989.8|7983.8|287
1650624300000|2022-04-22 10:45:00|8091.5|8085.5|8077.5|8071.5|8105.5|8095.1|8048|8042|69
1650624600000|2022-04-22 10:50:00|8077|8071|8125|8119|8125|8119|8070.6|8064.6|185
1650624900000|2022-04-22 10:55:00|8124.9|8118.9|8180|8174|8182.5|8174.5|8122.3|8112.3|180
1650625200000|2022-04-22 11:00:00|8180.4|8174.4|8169|8159|8191.6|8183.4|8151.6|8139|96
1650625500000|2022-04-22 11:05:00|8167|8161|8163.5|8157.5|8173|8165.2|8163.2|8157.2|49
1650625800000|2022-04-22 11:10:00|8163.4|8157.4|8223.7|8217.7|8224.6|8218.6|8163.4|8156.5|127
1650626100000|2022-04-22 11:15:00|8222.5|8216.5|8219.9|8213.9|8228.5|8222.5|8204.3|8196.8|137
1650626400000|2022-04-22 11:20:00|8219.5|8213.5|8184.3|8174.3|8220.4|8214.4|8166.8|8156.8|181
1650626700000|2022-04-22 11:25:00|8183.8|8173.8|8211.8|8205.8|8221.4|8214.4|8182.6|8173.8|165
1650627000000|2022-04-22 11:30:00|8213.3|8207.3|8242.9|8236.9|8255.8|8249.8|8208.3|8199.8|133
1650627300000|2022-04-22 11:35:00|8244.3|8238.3|8245.9|8239.9|8270.9|8263.9|8243.9|8237.9|41
1650627600000|2022-04-22 11:40:00|8247.3|8241.3|8239|8233|8256.5|8250.5|8235.5|8229.5|90
1650627900000|2022-04-22 11:45:00|8238.1|8232.1|8237|8231|8241|8234|8234.5|8228.5|18
1650628200000|2022-04-22 11:50:00|8236|8230|8258.1|8252.1|8266.2|8260.2|8235|8229|93
1650628500000|2022-04-22 11:55:00|8259.1|8253.1|8325|8319|8331.5|8325.5|8259.1|8253.1|116
1650628800000|2022-04-22 12:00:00|8324.5|8318.5|8283.2|8277.2|8327|8321|8279.9|8273.9|109
1650629100000|2022-04-22 12:05:00|8283.7|8277.7|8290.4|8284.4|8304.4|8298.4|8283.7|8277.7|61
1650629400000|2022-04-22 12:10:00|8290.9|8284.9|8287.4|8281.4|8302.4|8296.4|8285.5|8279.5|130
1650629700000|2022-04-22 12:15:00|8286.5|8280.5|8268.8|8262.8|8288.5|8280.5|8267.7|8261.7|101
1650630000000|2022-04-22 12:20:00|8268.7|8262.7|8231.1|8225.1|8268.8|8262.8|8229.1|8223.1|66
1650630300000|2022-04-22 12:25:00|8230.6|8224.6|8260.1|8254.1|8279.7|8264.7|8218|8212|68
1650630600000|2022-04-22 12:30:00|8255.6|8245.6|8241.4|8235.4|8257.6|8249.3|8234.9|8228.9|75
1650630900000|2022-04-22 12:35:00|8242.9|8236.9|8265.8|8259.8|8269.5|8263.5|8242.9|8236.9|47
1650631200000|2022-04-22 12:40:00|8264.8|8258.8|8282.7|8276.7|8285|8279|8264.8|8258.8|195
1650634200000|2022-04-22 13:30:00|8283.9|8277.9|8263.5|8257.5|8307|8301|8238.6|8232.6|1313
1650634500000|2022-04-22 13:35:00|8263|8257|8239.3|8233.3|8275.6|8269.6|8238.1|8232.1|508
1650634800000|2022-04-22 13:40:00|8239.4|8233.4|8226|8220|8247.3|8241.3|8221.8|8215.8|591
1650635100000|2022-04-22 13:45:00|8226.4|8220.4|8197.1|8191.1|8233.6|8227.6|8195.7|8189.7|750
1650635400000|2022-04-22 13:50:00|8197.6|8191.6|8213.6|8207.6|8225.7|8219.7|8195.7|8189.7|234
1650635700000|2022-04-22 13:55:00|8213.2|8207.2|8200.8|8194.8|8225.5|8219.5|8200.3|8194.3|451
1650636000000|2022-04-22 14:00:00|8201.3|8195.3|8181.9|8175.9|8208.2|8202.2|8172.4|8166.4|487
1650636300000|2022-04-22 14:05:00|8182.4|8176.4|8205.6|8199.6|8208|8202|8182.4|8176.4|254
1650636600000|2022-04-22 14:10:00|8206|8200|8213.6|8207.6|8215.6|8209.6|8204.6|8198.6|240
1650636900000|2022-04-22 14:15:00|8214.1|8208.1|8224.5|8218.5|8229|8223|8213.6|8207.6|218
1650637200000|2022-04-22 14:20:00|8225|8219|8219|8213|8226.5|8220.5|8213.4|8207.4|407
1650637500000|2022-04-22 14:25:00|8219.5|8213.5|8219.5|8213.5|8220.5|8214.5|8213.5|8207.5|149
1650637800000|2022-04-22 14:30:00|8220.5|8214.5|8215.1|8209.1|8237.1|8231.1|8213.6|8207.6|400
1650638100000|2022-04-22 14:35:00|8217.1|8211.1|8181.1|8175.1|8219.1|8213.1|8177.6|8171.6|215
1650638400000|2022-04-22 14:40:00|8182.6|8176.6|8191.6|8185.6|8201.1|8195.1|8180|8174|166
1650638700000|2022-04-22 14:45:00|8192.5|8186.5|8187.1|8181.1|8199.5|8193.5|8182.6|8176.6|75
1650639000000|2022-04-22 14:50:00|8188|8182|8185.1|8179.1|8195.6|8189.6|8185.1|8179.1|40
1650639300000|2022-04-22 14:55:00|8185.6|8179.6|8167.2|8161.2|8186.1|8180.1|8165.1|8159.1|130
1650639600000|2022-04-22 15:00:00|8167.7|8161.7|8171.2|8165.2|8178.8|8172.8|8164.7|8158.7|73
1650639900000|2022-04-22 15:05:00|8170.7|8164.7|8165.4|8159.4|8177.3|8171.3|8164.4|8158.4|168
1650640200000|2022-04-22 15:10:00|8165.8|8159.8|8149.3|8143.3|8167.8|8161.8|8141.8|8135.8|281
1650640500000|2022-04-22 15:15:00|8148.8|8142.8|8162.4|8156.4|8173.9|8167.9|8138.8|8132.8|60
1650640800000|2022-04-22 15:20:00|8160.9|8154.9|8165.4|8159.4|8180.9|8174.9|8160.4|8154.4|124
1650641100000|2022-04-22 15:25:00|8164.9|8158.9|8142.3|8136.3|8164.9|8158.9|8139.8|8133.8|150
1650641400000|2022-04-22 15:30:00|8141.8|8135.8|8152.6|8146.6|8152.6|8146.6|8130.4|8124.4|233
1650641700000|2022-04-22 15:35:00|8152.2|8146.2|8139.1|8133.1|8165.7|8159.7|8133.6|8127.6|232
1650642000000|2022-04-22 15:40:00|8139.6|8133.6|8143.1|8137.1|8149.7|8143.7|8138.6|8132.6|52
1650642300000|2022-04-22 15:45:00|8142.7|8136.7|8141.8|8135.8|8151.7|8145.7|8136.6|8130.6|214
1650642600000|2022-04-22 15:50:00|8141.9|8135.9|8141.9|8135.9|8148.9|8142.9|8141.3|8135.3|1009
1650642900000|2022-04-22 15:55:00|8138.8|8132.8|8142.2|8136.2|8150.9|8144.9|8136.7|8130.7|516
1650643200000|2022-04-22 16:00:00|8141.7|8135.7|8141.5|8135.5|8142.7|8136.7|8129.9|8123.9|494
1650643500000|2022-04-22 16:05:00|8141|8135|8139.9|8133.9|8146.8|8140.8|8135.3|8129.3|294
1650643800000|2022-04-22 16:10:00|8139.4|8133.4|8143|8137|8144.4|8138.4|8135.4|8129.4|53
1650644100000|2022-04-22 16:15:00|8142.9|8136.9|8132.4|8126.4|8144.5|8138.5|8131.5|8125.5|66
1650644400000|2022-04-22 16:20:00|8132.9|8126.9|8123.4|8117.4|8134|8128|8120.4|8114.4|592
1650644700000|2022-04-22 16:25:00|8124.4|8118.4|8134.8|8128.8|8137.3|8131.3|8123.8|8117.8|44
1650645000000|2022-04-22 16:30:00|8134.3|8128.3|8126.9|8120.9|8139.4|8133.4|8123.9|8117.9|57
1650645300000|2022-04-22 16:35:00|8126.4|8120.4|8163.9|8157.9|8166.2|8160.2|8123.9|8117.9|1276
1650645600000|2022-04-22 16:40:00|8164.4|8158.4|8154.3|8148.3|8164.9|8158.9|8153.3|8147.3|383
1650645900000|2022-04-22 16:45:00|8155.3|8149.3|8156.3|8150.3|8161.1|8155.1|8150.9|8144.9|217
1650646200000|2022-04-22 16:50:00|8156.8|8150.8|8151.5|8145.5|8156.8|8150.8|8151|8145|176
1650646500000|2022-04-22 16:55:00|8151|8145|8132.4|8126.4|8154|8148|8126|8120|91
1650646800000|2022-04-22 17:00:00|8131.9|8125.9|8123|8117|8133.5|8127.5|8117.5|8111.5|72
1650647100000|2022-04-22 17:05:00|8122.5|8116.5|8124.5|8118.5|8128.5|8122.5|8120|8114|39
1650647400000|2022-04-22 17:10:00|8125.4|8119.4|8123.6|8117.6|8126.5|8120.5|8118.5|8112.5|125
1650647700000|2022-04-22 17:15:00|8125|8119|8081|8075|8125.7|8119.7|8080.1|8074.1|390
1650648000000|2022-04-22 17:20:00|8080|8074|8075.8|8069.8|8092.7|8086.7|8075.8|8069.8|200
1650648300000|2022-04-22 17:25:00|8075.9|8069.9|8055.1|8049.1|8078.3|8072.3|8053.6|8047.6|204
1650648600000|2022-04-22 17:30:00|8055.6|8049.6|8057.6|8051.6|8063.4|8057.4|8049.4|8043.4|339
1650648900000|2022-04-22 17:35:00|8057.2|8051.2|8032.3|8026.3|8057.2|8051.2|8018.3|8012.3|1263
1650649200000|2022-04-22 17:40:00|8033.3|8027.3|8063.5|8057.5|8073.5|8067.5|8029.3|8023.3|1058
1650649500000|2022-04-22 17:45:00|8064.4|8058.4|8093.4|8087.4|8093.9|8087.9|8061|8055|333
1650649800000|2022-04-22 17:50:00|8091.9|8085.9|8084.2|8078.2|8100.2|8094.2|8080.3|8074.3|179
1650650100000|2022-04-22 17:55:00|8083.7|8077.7|8088.2|8082.2|8094.5|8088.5|8073.8|8067.8|182
1650650400000|2022-04-22 18:00:00|8088.7|8082.7|8083.2|8077.2|8090.2|8084.2|8078.7|8072.7|170
1650650700000|2022-04-22 18:05:00|8082.2|8076.2|8095.6|8089.6|8108.6|8102.6|8082.2|8076.2|449
1650651000000|2022-04-22 18:10:00|8095.1|8089.1|8068.9|8062.9|8095.1|8089.1|8062.9|8056.9|1586
1650651300000|2022-04-22 18:15:00|8068.4|8062.4|8045.4|8039.4|8075.7|8069.7|8040.9|8034.9|616
1650844800000|2022-04-25 00:00:00|8086.9|8080.9|8126.8|8120.8|8154.9|8148.9|8083.9|8077.9|686
1650845100000|2022-04-25 00:05:00|8128.3|8122.3|8121.9|8115.9|8146.8|8140.8|8112.9|8106.9|188
1650845400000|2022-04-25 00:10:00|8123.4|8117.4|8099.3|8093.3|8123.9|8117.9|8097.8|8091.8|212
1650845700000|2022-04-25 00:15:00|8101.8|8095.8|8108.8|8102.8|8118.8|8112.8|8101.8|8095.8|63
1650846000000|2022-04-25 00:20:00|8109.3|8103.3|8110.8|8104.8|8118.8|8112.8|8104.8|8098.8|83
1650846300000|2022-04-25 00:25:00|8109.8|8103.8|8125.2|8119.2|8131.2|8125.2|8108.8|8102.8|104
1650846600000|2022-04-25 00:30:00|8124.7|8118.7|8123.2|8117.2|8127.2|8121.2|8116.2|8110.2|36
1650846900000|2022-04-25 00:35:00|8122.2|8116.2|8122.1|8116.1|8124.7|8118.7|8118.2|8112.2|60
1650847200000|2022-04-25 00:40:00|8122.6|8116.6|8123.6|8117.6|8126.6|8120.6|8122.6|8116.6|19
1650847500000|2022-04-25 00:45:00|8123.1|8117.1|8124.6|8118.6|8131.1|8125.1|8121.1|8115.1|31
1650847800000|2022-04-25 00:50:00|8125.1|8119.1|8128.1|8122.1|8129.1|8123.1|8123.1|8117.1|107
1650848100000|2022-04-25 00:55:00|8128.6|8122.6|8164.1|8158.1|8164.1|8158.1|8126.6|8120.6|82
1650848400000|2022-04-25 01:00:00|8164.6|8158.6|8182.5|8172.5|8187|8177.5|8129.1|8123.1|7225
1650848700000|2022-04-25 01:05:00|8182|8172|8176|8170|8182|8172|8165|8158.5|7691
1650849000000|2022-04-25 01:10:00|8177.5|8171.5|8190|8184|8191|8185|8173.5|8167.5|87
1650849300000|2022-04-25 01:15:00|8189.5|8183.5|8182.9|8176.9|8198|8192|8182.4|8176.4|177
1650849600000|2022-04-25 01:20:00|8178.4|8172.4|8185.3|8179.3|8185.3|8179.3|8173.9|8167.9|57
1650849900000|2022-04-25 01:25:00|8183.8|8177.8|8198.6|8192.6|8205.8|8198.1|8182.9|8176.9|3372
1650850200000|2022-04-25 01:30:00|8195.6|8189.6|8161.6|8155.6|8207.1|8199.1|8161.2|8155.2|41043
1650850500000|2022-04-25 01:35:00|8162.6|8156.6|8175.6|8169.6|8183.1|8177.1|8162.6|8156.6|3596
1650850800000|2022-04-25 01:40:00|8176.6|8170.6|8182.6|8176.6|8183.1|8177.1|8173.1|8167.1|48
1650851100000|2022-04-25 01:45:00|8182.1|8176.1|8179.1|8173.1|8182.1|8176.1|8172.1|8166.1|43
1650851400000|2022-04-25 01:50:00|8178.6|8172.6|8170.7|8164.7|8179.2|8173.2|8168.2|8162.2|81
1650851700000|2022-04-25 01:55:00|8173.7|8167.7|8164.2|8158.2|8176.2|8170.1|8164.2|8158.2|110
1650852000000|2022-04-25 02:00:00|8165.2|8159.2|8163.8|8157.8|8168.2|8162.2|8160.8|8154.8|67
1650852300000|2022-04-25 02:05:00|8163.3|8157.3|8149.3|8143.3|8163.3|8157.3|8149.3|8143.3|91
1650852600000|2022-04-25 02:10:00|8148.8|8142.8|8123.9|8117.9|8149.3|8142.8|8123.9|8117.9|12928
1650852900000|2022-04-25 02:15:00|8124.4|8118.4|8131.3|8121.3|8131.4|8124.9|8123.9|8117.9|15
1650853200000|2022-04-25 02:20:00|8131.4|8121.4|8124.9|8118.9|8132.4|8123.9|8123.9|8117.9|33
1650853500000|2022-04-25 02:25:00|8124.4|8118.4|8119.8|8113.8|8124.4|8118.4|8117.4|8111.4|11
1650853800000|2022-04-25 02:30:00|8122.8|8116.8|8122.2|8116.2|8136.3|8128.3|8114.3|8108.3|57735
1650854100000|2022-04-25 02:35:00|8121.7|8115.7|8139.1|8133.1|8145.1|8139.1|8117.2|8111.2|31577
1650854400000|2022-04-25 02:40:00|8138.1|8132.1|8136.6|8130.6|8143.6|8134.1|8132.6|8126.1|9397
1650854700000|2022-04-25 02:45:00|8136.1|8130.1|8136.1|8130.1|8140.1|8134.1|8130.6|8124.6|33
1650855000000|2022-04-25 02:50:00|8135.6|8129.6|8133.6|8127.6|8137.6|8130.1|8128.6|8122.1|14187
1650855300000|2022-04-25 02:55:00|8134.6|8128.6|8134.6|8128.6|8141.1|8133.1|8129.6|8123.6|4747
1650855600000|2022-04-25 03:00:00|8134.1|8128.1|8136.1|8126.1|8139.6|8133.1|8130.6|8121.1|14365
1650855900000|2022-04-25 03:05:00|8136.6|8126.6|8147.1|8137.1|8153.1|8144.1|8132.6|8126.1|9617
1650856200000|2022-04-25 03:10:00|8146.6|8136.6|8151.6|8145.6|8152.5|8146.5|8142.1|8136.1|9
1650856500000|2022-04-25 03:15:00|8152.5|8146.5|8154|8144|8154.5|8148.5|8148.5|8138|9751
1650856800000|2022-04-25 03:20:00|8153|8143|8135|8125|8155.5|8145.5|8133.5|8124.5|9755
1650857100000|2022-04-25 03:25:00|8134.5|8124.5|8129.5|8123.5|8135|8127.5|8128|8122|9
1650857400000|2022-04-25 03:30:00|8129.9|8123.9|8123|8117|8134|8128|8123|8117|8
1650857700000|2022-04-25 03:35:00|8123.5|8117.5|8125.5|8119.5|8126|8120|8123.5|8117.5|8
1650858000000|2022-04-25 03:40:00|8123.5|8117.5|8127|8121|8127.5|8121.5|8123.5|8117.5|10
1650858300000|2022-04-25 03:45:00|8126.5|8120.5|8134.9|8124.9|8134.9|8127.4|8126.5|8120.5|7
1650858600000|2022-04-25 03:50:00|8135|8125|8130.5|8124.5|8135.9|8129.9|8130.5|8124.5|4
1650858900000|2022-04-25 03:55:00|8131|8125|8127.4|8121.4|8132.5|8126.5|8127.4|8121.4|9
1650859200000|2022-04-25 04:00:00|8128.4|8122.4|8137.9|8131.9|8137.9|8131.9|8128.4|8122.4|15
1650859500000|2022-04-25 04:05:00|8137.4|8131.4|8137.4|8131.4|8139|8133|8136.5|8130.5|13
1650859800000|2022-04-25 04:10:00|8138.4|8132.4|8145|8135|8146.5|8138|8137.9|8131.5|19928
1650860100000|2022-04-25 04:15:00|8142.5|8136.5|8136|8130|8144|8137|8136|8130|7
1650860400000|2022-04-25 04:20:00|8135|8129|8134.9|8128.9|8136|8130|8132|8126|7
1650860700000|2022-04-25 04:25:00|8132.9|8126.9|8130.4|8124.4|8132.9|8126.9|8130.4|8124.4|1
1650861000000|2022-04-25 04:30:00|8129.4|8123.4|8129.9|8123.9|8129.9|8123.9|8129.4|8123.4|5
1650861300000|2022-04-25 04:35:00|8129.4|8123.4|8128.9|8122.9|8129.4|8123.4|8128.9|8122.9|1
1650861600000|2022-04-25 04:40:00|8128.8|8122.8|8124.3|8118.3|8128.9|8122.9|8124.3|8118.3|8
1650861900000|2022-04-25 04:45:00|8123.8|8117.8|8119.3|8113.3|8125.3|8117.8|8119.3|8109.8|55321
1650862200000|2022-04-25 04:50:00|8118.8|8112.8|8113.3|8107.3|8118.8|8112.8|8112.8|8106.8|17
1650862500000|2022-04-25 04:55:00|8113.8|8107.8|8112.3|8106.3|8116.8|8110.8|8111.8|8105.8|27
1650862800000|2022-04-25 05:00:00|8112.8|8106.8|8110.3|8104.3|8112.8|8106.8|8106.8|8100.8|15
1650863100000|2022-04-25 05:05:00|8109.8|8103.8|8099.8|8093.8|8109.8|8103.8|8097.8|8091.8|45
1650863400000|2022-04-25 05:10:00|8099.3|8093.3|8092.8|8086.8|8099.8|8093.8|8092.8|8086.8|19
1650863700000|2022-04-25 05:15:00|8092.3|8086.3|8093.3|8087.3|8093.8|8087.8|8091.3|8085.3|13
1650864000000|2022-04-25 05:20:00|8093.8|8087.8|8101.3|8095.3|8105.3|8099.3|8093.8|8087.8|32
1650864300000|2022-04-25 05:25:00|8101.8|8095.8|8103.3|8097.3|8103.3|8097.3|8101.8|8095.8|8
1650864600000|2022-04-25 05:30:00|8102.8|8096.8|8096.2|8090.2|8102.8|8096.8|8095.7|8089.7|13
1650864900000|2022-04-25 05:35:00|8099.7|8093.7|8085.8|8079.8|8103.3|8097.3|8084.3|8078.3|61
1650865200000|2022-04-25 05:40:00|8086.3|8080.3|8100.3|8094.3|8101.3|8095.3|8083.8|8077.8|15847
1650865500000|2022-04-25 05:45:00|8099.8|8093.8|8109.3|8103.3|8112.3|8106.3|8096.9|8090.9|49
1650865800000|2022-04-25 05:50:00|8110.3|8104.3|8105.8|8095.8|8112.3|8106.3|8098.4|8092.4|34
1650866100000|2022-04-25 05:55:00|8100.3|8094.3|8095.9|8089.9|8101.8|8094.3|8090.9|8084.9|54
1650866400000|2022-04-25 06:00:00|8095.4|8089.4|8087.4|8081.4|8095.9|8089.9|8086.4|8080.4|68
1650866700000|2022-04-25 06:05:00|8086.9|8080.9|8078.3|8072.3|8092.9|8085.9|8077.8|8071.8|14
1650867000000|2022-04-25 06:10:00|8077.8|8071.8|8091.3|8085.3|8093.8|8087.8|8077.8|8071.8|40
1650867300000|2022-04-25 06:15:00|8091.8|8085.8|8083.3|8073.3|8092.9|8086.9|8077.8|8071.8|11177
1650867600000|2022-04-25 06:20:00|8082.8|8072.8|8080.3|8070.3|8082.8|8075.3|8073.8|8067.8|11207
1650867900000|2022-04-25 06:25:00|8079.8|8069.8|8072.3|8066.3|8085.3|8076.3|8071.3|8065.3|20
1650868200000|2022-04-25 06:30:00|8073.3|8067.3|8077.8|8071.8|8089.3|8083.3|8072.3|8066.3|118
1650868500000|2022-04-25 06:35:00|8076.8|8070.8|8070.8|8060.8|8085.8|8079.8|8065.3|8058.8|50
1650868800000|2022-04-25 06:40:00|8070.3|8060.3|8030.3|8024.3|8070.3|8060.3|8029.8|8023.8|168
1650869100000|2022-04-25 06:45:00|8032.3|8026.3|8022.3|8016.3|8034.8|8028.3|8017.8|8011.8|188
1650869400000|2022-04-25 06:50:00|8021.8|8015.8|8028.3|8022.3|8029.3|8023.3|8012.8|8006.8|41
1650869700000|2022-04-25 06:55:00|8028.8|8022.8|8020.2|8014.2|8030.3|8024.3|8018.3|8011.7|32
1650870000000|2022-04-25 07:00:00|8021.7|8011.7|8026.2|8020.2|8027.7|8021.7|8018.3|8011.7|34
1650870300000|2022-04-25 07:05:00|8027.2|8021.2|8028.2|8022.2|8036.7|8030.7|8023.2|8017.2|74
1650870600000|2022-04-25 07:10:00|8028.7|8022.7|8020.1|8014.1|8030.2|8024.2|8017.7|8011.7|89
1650870900000|2022-04-25 07:15:00|8019.7|8013.7|8021.6|8015.6|8023.1|8017.1|8000.2|7994.2|6780
1650871200000|2022-04-25 07:20:00|8022.1|8016.1|8021|8015|8024.5|8018.5|8018|8012|27
1650871500000|2022-04-25 07:25:00|8021.5|8015.5|8027|8021|8033|8027|8021.5|8015.5|43
1650871800000|2022-04-25 07:30:00|8027.5|8021.5|8019|8013|8027.5|8021.5|8018.5|8012.5|11
1650872100000|2022-04-25 07:35:00|8019.5|8013.5|8003.5|7997.5|8020|8014|8002|7996|39
1650872400000|2022-04-25 07:40:00|8003|7997|8003.5|7997.5|8011|8005|8003|7997|32
1650872700000|2022-04-25 07:45:00|8003|7997|7942.9|7936.9|8005.5|7999.5|7941.4|7935.4|532
1650873000000|2022-04-25 07:50:00|7941.9|7935.9|7946.9|7940.9|7963.4|7954.9|7939.4|7933.4|110
1650873300000|2022-04-25 07:55:00|7946.4|7940.4|7957|7951|7958|7952|7941.4|7935.4|109
1650873600000|2022-04-25 08:00:00|7957.5|7951.5|7935|7929|7963|7957|7935|7929|98
1650873900000|2022-04-25 08:05:00|7934.5|7928.5|7947.5|7941.5|7952.9|7946.9|7934|7928|96
1650874200000|2022-04-25 08:10:00|7947|7941|7949.5|7943.5|7959.9|7953.9|7944.5|7937.5|63
1650874500000|2022-04-25 08:15:00|7949|7943|7957.4|7951.4|7958.9|7952.9|7948|7942|40
1650874800000|2022-04-25 08:20:00|7957.9|7951.9|7950.9|7944.9|7973.3|7967.3|7950.9|7944.9|131
1650875100000|2022-04-25 08:25:00|7950.4|7944.4|7942.4|7936.4|7950.9|7944.9|7941.4|7935.4|242
1650875400000|2022-04-25 08:30:00|7941.9|7935.9|7941.4|7935.4|7957.4|7951.4|7940.4|7934.4|52
1650875700000|2022-04-25 08:35:00|7940.9|7934.9|7949.3|7943.3|7956.9|7950.9|7938.4|7932.4|81
1650876000000|2022-04-25 08:40:00|7948.8|7942.8|7949.3|7943.3|7953.3|7947.3|7947.3|7941.3|26
1650876300000|2022-04-25 08:45:00|7948.3|7942.3|7948.7|7942.7|7957.2|7951.2|7944.7|7938.7|78
1650876600000|2022-04-25 08:50:00|7948.2|7942.2|7945.7|7939.7|7950.7|7944.7|7941.7|7935.7|44
1650876900000|2022-04-25 08:55:00|7944.7|7938.7|7942.2|7936.2|7948.2|7942.2|7940.2|7934.2|29
1650877200000|2022-04-25 09:00:00|7941.7|7935.7|7946.2|7940.2|7948.2|7942.2|7940.7|7934.7|25
1650877500000|2022-04-25 09:05:00|7946.7|7940.7|7948.2|7942.2|7948.2|7942.2|7942.7|7936.7|80
1650877800000|2022-04-25 09:10:00|7947.7|7941.7|7948.2|7942.2|7954.6|7948.6|7946.2|7940.2|96
1650878100000|2022-04-25 09:15:00|7947.2|7941.2|7952.2|7946.2|7954.7|7948.7|7945.7|7939.7|26
1650878400000|2022-04-25 09:20:00|7952.7|7946.7|7965.1|7959.1|7966.6|7960.6|7950.6|7944.6|29
1650878700000|2022-04-25 09:25:00|7965.6|7959.6|7969.6|7963.6|7972.6|7966.6|7964.1|7958.1|27
1650879000000|2022-04-25 09:30:00|7969.1|7963.1|7961|7955|7970.6|7964.6|7958.6|7952.6|20
1650879300000|2022-04-25 09:35:00|7962.5|7956.5|7965.4|7959.4|7971|7965|7962.5|7956.5|24
1650879600000|2022-04-25 09:40:00|7965.9|7959.9|7972.4|7966.4|7972.4|7966.4|7953.9|7947.9|52
1650879900000|2022-04-25 09:45:00|7972.9|7966.9|7971.9|7965.9|7974.4|7968.4|7959.9|7953.9|21
1650880200000|2022-04-25 09:50:00|7971.4|7965.4|7965.9|7959.9|7971.9|7965.9|7961.9|7955.9|18
1650880500000|2022-04-25 09:55:00|7965.4|7959.4|7968.9|7962.9|7971.4|7965.4|7959.4|7953.4|28
1650880800000|2022-04-25 10:00:00|7969.4|7963.4|7970.9|7964.9|7972.4|7966.4|7967.9|7961.9|17
1650881100000|2022-04-25 10:05:00|7969.9|7963.9|7967.3|7961.3|7970.4|7964.4|7959.9|7953.9|28
1650881400000|2022-04-25 10:10:00|7968.3|7962.3|7965.3|7959.3|7968.3|7962.3|7961.9|7955.9|17
1650881700000|2022-04-25 10:15:00|7964.8|7958.8|7983.3|7977.3|7985.3|7979.3|7959.4|7953.4|20
1650882000000|2022-04-25 10:20:00|7982.8|7976.8|7980.3|7974.3|7983.3|7977.3|7974.3|7968.3|18
1650882300000|2022-04-25 10:25:00|7979.8|7973.8|7966.3|7960.3|7979.8|7973.8|7961.8|7955.8|15
1650882600000|2022-04-25 10:30:00|7966.8|7960.8|7963.7|7957.7|7971.3|7965.3|7960.8|7954.8|12
1650882900000|2022-04-25 10:35:00|7961.8|7955.8|7950.3|7944.3|7961.8|7955.8|7950.3|7944.3|31
1650883200000|2022-04-25 10:40:00|7950.8|7944.8|7946.8|7940.8|7950.8|7944.8|7944.2|7938.2|22
1650883500000|2022-04-25 10:45:00|7946.3|7940.3|7937.8|7931.8|7952.3|7946.3|7937.8|7931.8|22
1650883800000|2022-04-25 10:50:00|7937.3|7931.3|7942.3|7932.3|7946.3|7940.3|7936.3|7930.3|22
1650884100000|2022-04-25 10:55:00|7942.8|7932.8|7952.7|7946.7|7955.7|7949.7|7940.3|7931.8|15
1650884400000|2022-04-25 11:00:00|7953.2|7947.2|7969.2|7963.2|7969.7|7963.2|7946.7|7940.7|9794
1650884700000|2022-04-25 11:05:00|7968.7|7962.7|7954.7|7948.7|7968.7|7962.7|7950.7|7944.7|58
1650885000000|2022-04-25 11:10:00|7954.2|7948.2|7947.6|7941.6|7954.2|7948.2|7947.1|7941.1|65
1650885300000|2022-04-25 11:15:00|7947.1|7941.1|7943.1|7937.1|7948.1|7942.1|7939.1|7933.1|38
1650885600000|2022-04-25 11:20:00|7942.6|7936.6|7933.7|7927.7|7943.6|7937.6|7933.7|7927.7|126
1650885900000|2022-04-25 11:25:00|7933.2|7927.2|7924.7|7918.7|7934.2|7928.2|7921.7|7915.7|75
1650886200000|2022-04-25 11:30:00|7924.2|7918.2|7888.2|7882.2|7924.2|7918.2|7886.7|7880.7|137
1650886500000|2022-04-25 11:35:00|7883.7|7877.7|7838.5|7832.5|7883.7|7877.7|7838.1|7832.1|11577
1650886800000|2022-04-25 11:40:00|7839|7833|7837.7|7831.7|7851.8|7845.8|7827.4|7821.4|80647
1650887100000|2022-04-25 11:45:00|7842.2|7827.2|7836.1|7830.1|7853.7|7847.7|7820.6|7814.6|35047
1650887400000|2022-04-25 11:50:00|7835.1|7829.1|7833.6|7827.6|7841.1|7835.1|7832.1|7826.1|168
1650887700000|2022-04-25 11:55:00|7833.1|7827.1|7870.6|7864.6|7871.1|7865.1|7831.6|7825.6|149
1650888000000|2022-04-25 12:00:00|7869.6|7863.6|7881.1|7875.1|7881.1|7875.1|7867.6|7861.6|91
1650888300000|2022-04-25 12:05:00|7878.6|7872.6|7874.6|7868.6|7888.2|7882.2|7874.1|7868.1|44
1650888600000|2022-04-25 12:10:00|7874.7|7868.7|7870.1|7864.1|7887.6|7881.6|7868.1|7862.1|97
1650888900000|2022-04-25 12:15:00|7869.6|7863.6|7860.6|7854.6|7873.1|7867.1|7860.6|7854.6|74
1650889200000|2022-04-25 12:20:00|7863.6|7857.6|7859.5|7853.5|7866|7860|7857.1|7851.1|76
1650889500000|2022-04-25 12:25:00|7860|7854|7861.6|7855.6|7862.6|7856.6|7855.6|7849.6|141
1650889800000|2022-04-25 12:30:00|7862.6|7856.6|7861.5|7855.5|7863|7857|7859.5|7853.5|79
1650890100000|2022-04-25 12:35:00|7862|7856|7862.5|7856.5|7863|7857|7860|7854|73
1650890400000|2022-04-25 12:40:00|7871.5|7865.5|7900|7894|7900|7894|7867.5|7861.5|133
1650893400000|2022-04-25 13:30:00|7889.4|7883.4|7880.9|7874.9|7949.9|7943.9|7859.4|7853.4|15183
1650893700000|2022-04-25 13:35:00|7881.4|7875.4|7819.4|7813.4|7881.4|7875.4|7814.9|7808.9|1030
1650894000000|2022-04-25 13:40:00|7819.9|7813.9|7833|7827|7844|7838|7805.9|7799.9|1010
1650894300000|2022-04-25 13:45:00|7832.5|7826.5|7854|7848|7880|7874|7830|7824|1097
1650894600000|2022-04-25 13:50:00|7851.5|7845.5|7851.5|7845.5|7874|7868|7845.6|7839.6|451
1650894900000|2022-04-25 13:55:00|7851|7845|7857.4|7851.4|7867|7861|7847.5|7841.5|284
1650895200000|2022-04-25 14:00:00|7857.9|7851.9|7865.4|7859.4|7881|7875|7856.9|7850.9|476
1650895500000|2022-04-25 14:05:00|7864.4|7858.4|7841.9|7835.9|7864.4|7858.4|7840.9|7834.9|426
1650895800000|2022-04-25 14:10:00|7841.4|7835.4|7851.3|7845.3|7862.8|7856.8|7836.3|7830.3|594
1650896100000|2022-04-25 14:15:00|7850.8|7844.8|7845.3|7839.3|7862.8|7856.8|7841.3|7835.3|281
1650896400000|2022-04-25 14:20:00|7845.8|7839.8|7850.3|7844.3|7850.3|7844.3|7834.8|7828.8|317
1650896700000|2022-04-25 14:25:00|7852.3|7846.3|7847.8|7841.8|7855.3|7849.3|7838.8|7832.8|263
1650897000000|2022-04-25 14:30:00|7845.3|7839.3|7844.3|7838.3|7859.8|7853.8|7839.8|7833.8|537
1650897300000|2022-04-25 14:35:00|7843.3|7837.3|7860.3|7854.3|7860.8|7854.8|7839.3|7833.3|237
1650897600000|2022-04-25 14:40:00|7861.3|7855.3|7845.3|7839.3|7869.8|7863.8|7843.3|7837.3|334
1650897900000|2022-04-25 14:45:00|7845.8|7839.8|7852.8|7846.8|7855.8|7849.8|7838.3|7832.3|370
1650898200000|2022-04-25 14:50:00|7853.3|7847.3|7856.8|7850.8|7865.8|7859.8|7851.8|7845.8|268
1650898500000|2022-04-25 14:55:00|7855.3|7849.3|7856.8|7850.8|7861.3|7855.3|7851.8|7845.8|264
1650898800000|2022-04-25 15:00:00|7855.3|7849.3|7856.2|7850.2|7863.7|7857.7|7851.8|7845.8|25948
1650899100000|2022-04-25 15:05:00|7855.7|7849.7|7871.7|7865.7|7872.2|7866.2|7852.2|7846.2|200
1650899400000|2022-04-25 15:10:00|7872.2|7866.2|7883.2|7877.2|7884.7|7878.7|7869.7|7863.7|403
1650899700000|2022-04-25 15:15:00|7885.2|7879.2|7919.2|7913.2|7922.2|7916.2|7883.7|7877.7|403
1650900000000|2022-04-25 15:20:00|7920.7|7914.7|7905.7|7899.7|7921.2|7915.2|7905.7|7899.7|220
1650900300000|2022-04-25 15:25:00|7893.7|7887.7|7897.2|7891.2|7908.2|7902.2|7892.2|7886.2|318
1650900600000|2022-04-25 15:30:00|7896.7|7890.7|7882.2|7876.2|7901.2|7895.2|7871.7|7865.7|271
1650900900000|2022-04-25 15:35:00|7881.2|7875.2|7884.7|7878.7|7907.2|7901.2|7878.7|7872.7|210
1650901200000|2022-04-25 15:40:00|7883.7|7877.7|7885.7|7879.7|7886.7|7880.7|7879.7|7873.7|219
1650901500000|2022-04-25 15:45:00|7886.2|7880.2|7891.2|7885.2|7891.2|7885.2|7880.2|7874.2|258
1650901800000|2022-04-25 15:50:00|7890.7|7884.7|7895.6|7889.6|7901.1|7895.1|7879.7|7873.7|184
1650902100000|2022-04-25 15:55:00|7896.1|7890.1|7897.6|7891.6|7901.1|7895.1|7889.6|7883.6|171
1650902400000|2022-04-25 16:00:00|7897.1|7891.1|7903.1|7897.1|7905.6|7899.6|7894.6|7888.6|175
1650902700000|2022-04-25 16:05:00|7904.6|7898.6|7923.1|7917.1|7929.1|7923.1|7901.1|7895.1|207
1650903000000|2022-04-25 16:10:00|7922.6|7916.6|7945.6|7939.6|7945.6|7939.6|7922.6|7916.6|210
1650903300000|2022-04-25 16:15:00|7944.6|7938.6|7938.1|7932.1|7944.6|7938.6|7930.1|7924.1|228
1650903600000|2022-04-25 16:20:00|7942.1|7936.1|7960.1|7954.1|7966.6|7960.6|7941.6|7935.6|265
1650903900000|2022-04-25 16:25:00|7960.6|7954.6|7970.6|7964.6|7980.6|7974.6|7960.6|7954.6|214
1650904200000|2022-04-25 16:30:00|7966.6|7960.6|7992.5|7986.5|7995.5|7989.5|7966.6|7960.6|240
1650904500000|2022-04-25 16:35:00|7992.6|7986.6|7992|7986|8003.5|7997.5|7986.5|7980.5|298
1650904800000|2022-04-25 16:40:00|7992.5|7986.5|8000|7994|8003.5|7997.5|7984|7978|360
1650905100000|2022-04-25 16:45:00|8000.5|7994.5|7999|7993|8011|8005|7988|7982|281
1650905400000|2022-04-25 16:50:00|7999.5|7993.5|8001|7995|8010|8004|7997|7991|331
1650905700000|2022-04-25 16:55:00|8004.5|7998.5|8022.5|8016.5|8023.5|8017.5|8004.5|7998.5|204
1650906000000|2022-04-25 17:00:00|8022|8016|8007|8001|8024.5|8018.5|8004.5|7998.5|384
1650906300000|2022-04-25 17:05:00|8008|8002|8006|8000|8009.5|8003.5|7996.5|7990.5|252
1650906600000|2022-04-25 17:10:00|8005|7999|7997.5|7991.5|8011.5|8005.5|7992|7986|209
1650906900000|2022-04-25 17:15:00|7998|7992|7994|7988|8005|7999|7993|7987|201
1650907200000|2022-04-25 17:20:00|7993.5|7987.5|7991|7985|7995|7989|7987.5|7981.5|190
1650907500000|2022-04-25 17:25:00|7990.5|7984.5|7990|7984|7991|7985|7979|7973|254
1650907800000|2022-04-25 17:30:00|7991|7985|7992|7986|7999|7993|7987|7981|553
1650908100000|2022-04-25 17:35:00|7991.5|7985.5|8009|8003|8013|8007|7991|7985|349
1650908400000|2022-04-25 17:40:00|8008.5|8002.5|8018|8012|8026|8020|8007.5|8001.5|444
1650908700000|2022-04-25 17:45:00|8017.5|8011.5|8014|8008|8021|8015|8007.5|8001.5|210
1650909000000|2022-04-25 17:50:00|8014.5|8008.5|8020.9|8014.9|8029.5|8023.5|8012|8006|374
1650909300000|2022-04-25 17:55:00|8021.4|8015.4|8022.9|8016.9|8026.4|8020.4|8010.4|8004.4|508
1650909600000|2022-04-25 18:00:00|8025.4|8019.4|8026.9|8020.9|8041.9|8035.9|8023.9|8017.9|482
1650909900000|2022-04-25 18:05:00|8027.4|8021.4|8039.9|8033.9|8042.9|8036.9|8027.4|8021.4|784
1650910200000|2022-04-25 18:10:00|8040.4|8034.4|8006.9|8000.9|8041.4|8035.4|8005.4|7999.4|1124
1650910500000|2022-04-25 18:15:00|8008.9|8002.9|7988.9|7982.9|8008.9|8002.9|7985.4|7979.4|666
1650931200000|2022-04-26 00:00:00|8022.8|8007.8|8019.3|8013.3|8031.8|8025.8|8012.8|8006.8|141
1650931500000|2022-04-26 00:05:00|8024.3|8014.3|8019.7|8013.7|8024.3|8017.8|8014.3|8008.3|47
1650931800000|2022-04-26 00:10:00|8021.2|8015.2|8016.7|8010.7|8027.2|8021.2|8016.7|8010.7|56
1650932100000|2022-04-26 00:15:00|8019.7|8013.7|7993.7|7987.7|8019.7|8013.7|7993.7|7987.7|109
1650932400000|2022-04-26 00:20:00|7994.7|7988.7|7995.2|7989.2|7996.7|7990.7|7986.2|7980.2|62
1650932700000|2022-04-26 00:25:00|7994.7|7988.7|8020.7|8014.7|8020.7|8014.7|7994.7|7988.7|28
1650933000000|2022-04-26 00:30:00|8016.7|8010.7|7999.6|7993.6|8017.7|8011.7|7996.2|7990.2|11
1650933300000|2022-04-26 00:35:00|8000.1|7994.1|8014.6|8008.6|8014.6|8008.6|8000.1|7994.1|3
1650933600000|2022-04-26 00:40:00|8012.1|8006.1|8015.6|8009.6|8015.6|8009.6|8012.1|8006.1|1
1650933900000|2022-04-26 00:45:00|8014.1|8008.1|8012.1|8006.1|8015.1|8009.1|8012.1|8006.1|4
1650934200000|2022-04-26 00:50:00|8012.6|8006.6|8014.6|8008.6|8015.1|8009.1|8012.6|8006.6|3
1650934500000|2022-04-26 00:55:00|8012.6|8006.6|8015.6|8009.6|8015.6|8009.6|8012.6|8006.6|0
1650934800000|2022-04-26 01:00:00|8015.1|8009.1|8005.5|7999.5|8022|8016|8003.5|7997.5|34
1650935100000|2022-04-26 01:05:00|8005|7999|8012|8006|8021|8015|8005|7999|26
1650935400000|2022-04-26 01:10:00|8011.5|8005.5|8019.5|8013.5|8021.5|8015.5|8011.5|8003|101
1650935700000|2022-04-26 01:15:00|8019|8013|8021.5|8015.5|8023|8017|8015|8009|13
1650936000000|2022-04-26 01:20:00|8021|8015|8019.5|8013.5|8022|8015.5|8017.5|8011.5|0
1650936300000|2022-04-26 01:25:00|8017|8011|8020.4|8014.4|8023.9|8017.9|8015.4|8009.4|15
1650936600000|2022-04-26 01:30:00|8019.4|8013.4|8003.4|7997.4|8022.9|8016.9|8000.4|7994.4|36
1650936900000|2022-04-26 01:35:00|8003.9|7997.9|8017.9|8011.9|8019.4|8013.4|8003.9|7997.9|11
1650937200000|2022-04-26 01:40:00|8018.4|8012.4|8028.9|8022.9|8030.4|8024.4|8017.9|8011.9|19
1650937500000|2022-04-26 01:45:00|8028.4|8022.4|8021.3|8015.3|8028.4|8022.4|8017.4|8011.4|8
1650937800000|2022-04-26 01:50:00|8020.3|8014.3|8023.3|8017.3|8025.8|8019.8|8018.3|8012.3|8
1650938100000|2022-04-26 01:55:00|8022.8|8016.8|8021.3|8015.3|8023.3|8017.3|8018.3|8012.3|9
1650938400000|2022-04-26 02:00:00|8020.8|8014.8|8028.3|8022.3|8032.3|8026.3|8020.8|8014.8|12
1650938700000|2022-04-26 02:05:00|8027.8|8021.8|8025.3|8019.3|8029.8|8023.8|8021.3|8015.3|7
1650939000000|2022-04-26 02:10:00|8025.8|8019.8|8026.3|8020.3|8026.8|8020.8|8021.8|8015.8|2
1650939300000|2022-04-26 02:15:00|8027.8|8021.8|8028.2|8022.2|8028.3|8022.3|8026.7|8020.7|5
1650939600000|2022-04-26 02:20:00|8026.7|8020.7|8030.7|8024.7|8030.7|8024.7|8026.2|8020.2|6
1650939900000|2022-04-26 02:25:00|8031.2|8025.2|8051.2|8045.2|8051.2|8045.2|8030.7|8024.7|49
1650940200000|2022-04-26 02:30:00|8055.2|8049.2|8049.2|8043.2|8069.2|8062.2|8048.7|8042.7|58
1650940500000|2022-04-26 02:35:00|8050.7|8044.7|8049.7|8043.7|8053.7|8047.7|8048.2|8042.2|18
1650940800000|2022-04-26 02:40:00|8050.2|8044.2|8066.1|8060.1|8067.1|8061.1|8050.2|8044.2|47
1650941100000|2022-04-26 02:45:00|8066.6|8060.6|8069.1|8063.1|8071.6|8065.6|8063.1|8057.1|14
1650941400000|2022-04-26 02:50:00|8072.6|8066.6|8079.6|8073.6|8079.6|8073.6|8070.1|8064.1|44
1650941700000|2022-04-26 02:55:00|8081.1|8075.1|8075.1|8069.1|8081.6|8075.6|8071.6|8065.6|16
1650942000000|2022-04-26 03:00:00|8076.1|8070.1|8083.1|8077.1|8083.1|8077.1|8076.1|8068.6|23
1650942300000|2022-04-26 03:05:00|8081.6|8075.6|8074|8068|8083.5|8077.5|8063.6|8057.6|47
1650942600000|2022-04-26 03:10:00|8074.5|8068.5|8078|8072|8078|8072|8072.5|8066.5|8
1650942900000|2022-04-26 03:15:00|8077|8071|8075|8069|8080.5|8074.5|8074|8067.5|7
1650943200000|2022-04-26 03:20:00|8074.5|8068.5|8080|8074|8081.5|8075.5|8074.5|8068.5|18
1650943500000|2022-04-26 03:25:00|8081.5|8075.5|8081.5|8075.5|8083|8077|8081|8075|7
1650943800000|2022-04-26 03:30:00|8081|8075|8071.4|8065.4|8081|8075|8071.4|8065.4|8
1650944100000|2022-04-26 03:35:00|8073.4|8067.4|8074.9|8068.9|8075.9|8069.9|8073.4|8067.4|5
1650944400000|2022-04-26 03:40:00|8075.4|8069.4|8070.4|8064.4|8081.9|8075.9|8069.4|8063.4|13
1650944700000|2022-04-26 03:45:00|8069.9|8063.9|8062.4|8056.4|8069.9|8063.9|8060.4|8054.4|8
1650945000000|2022-04-26 03:50:00|8061.9|8055.9|8063.9|8057.9|8065.4|8059.4|8059.4|8053.4|13
1650945300000|2022-04-26 03:55:00|8065.4|8059.4|8062.8|8056.8|8065.4|8059.4|8062.3|8056.3|1
1650945600000|2022-04-26 04:00:00|8063.3|8057.3|8064.8|8058.8|8066.3|8060.3|8063.3|8057.3|1
1650945900000|2022-04-26 04:05:00|8065.3|8059.3|8063.8|8057.8|8066.3|8060.3|8061.8|8055.8|8
1650946200000|2022-04-26 04:10:00|8064.3|8058.3|8060.3|8054.3|8066.3|8060.3|8059.8|8053.8|413
1650946500000|2022-04-26 04:15:00|8059.8|8053.8|8059.8|8053.8|8059.8|8053.8|8058.8|8052.8|2
1650946800000|2022-04-26 04:20:00|8060.3|8054.3|8061.7|8055.7|8061.7|8055.7|8058.8|8052.8|6
1650947100000|2022-04-26 04:25:00|8061.2|8055.2|8068.2|8062.2|8068.2|8062.2|8060.2|8054.2|3
1650947400000|2022-04-26 04:30:00|8067.7|8061.7|8074.2|8068.2|8074.2|8068.2|8067.2|8061.2|14
1650947700000|2022-04-26 04:35:00|8073.7|8067.7|8079.7|8073.7|8079.7|8073.7|8072.7|8066.7|11
1650948000000|2022-04-26 04:40:00|8079.2|8073.2|8086.2|8080.2|8086.7|8080.7|8078.7|8072.7|16
1650948300000|2022-04-26 04:45:00|8086.7|8080.7|8086.1|8080.1|8088.7|8082.7|8081.2|8075.2|20
1650948600000|2022-04-26 04:50:00|8086.6|8080.6|8089.1|8083.1|8091.6|8085.6|8086.6|8080.6|14
1650948900000|2022-04-26 04:55:00|8089.6|8083.6|8093.6|8087.6|8093.6|8087.6|8089.6|8083.6|14
1650949200000|2022-04-26 05:00:00|8093.1|8087.1|8100.1|8094.1|8100.6|8094.6|8093.1|8087.1|30
1650949500000|2022-04-26 05:05:00|8100|8094|8106|8100|8106|8100|8098.5|8092.5|13
1650949800000|2022-04-26 05:10:00|8104|8098|8108|8102|8108|8102|8103.5|8097.5|11
1650950100000|2022-04-26 05:15:00|8107.5|8101.5|8102.5|8096.5|8108.5|8102.5|8098.5|8092.5|12
1650950400000|2022-04-26 05:20:00|8103|8097|8106|8100|8110|8104|8103|8097|7
1650950700000|2022-04-26 05:25:00|8106.5|8100.5|8104.9|8098.9|8108|8102|8104.4|8098.4|6
1650951000000|2022-04-26 05:30:00|8105.4|8099.4|8105.4|8099.4|8110.4|8104.4|8103.9|8097.9|27
1650951300000|2022-04-26 05:35:00|8105.9|8099.9|8102.4|8096.4|8108.4|8102.4|8096.9|8090.9|16
1650951600000|2022-04-26 05:40:00|8105.4|8099.4|8107.4|8101.4|8110.4|8104.4|8105.4|8099.4|8
1650951900000|2022-04-26 05:45:00|8107.9|8101.9|8109.3|8103.3|8110.4|8104.4|8104.3|8098.3|8
1650952200000|2022-04-26 05:50:00|8109.8|8103.8|8114.8|8108.8|8117.8|8111.8|8109.3|8103.3|39
1650952500000|2022-04-26 05:55:00|8115.3|8109.3|8116.8|8110.8|8118.3|8112.3|8111.3|8105.3|20
1650952800000|2022-04-26 06:00:00|8116.3|8110.3|8124.8|8118.8|8125.8|8119.8|8112.8|8106.8|52
1650953100000|2022-04-26 06:05:00|8125.3|8119.3|8114.8|8108.8|8125.3|8119.3|8109.3|8103.3|26
1650953400000|2022-04-26 06:10:00|8115.8|8109.8|8108.8|8102.8|8119.3|8113.3|8102.3|8096.3|30
1650953700000|2022-04-26 06:15:00|8109.3|8103.3|8093.7|8087.7|8109.8|8103.8|8091.3|8085.3|14
1650954000000|2022-04-26 06:20:00|8094.2|8088.2|8096.7|8090.7|8101.7|8095.7|8091.2|8085.2|12
1650954300000|2022-04-26 06:25:00|8096.2|8090.2|8092.7|8086.7|8097.2|8091.2|8091.7|8085.7|14
1650954600000|2022-04-26 06:30:00|8092.2|8086.2|8105.2|8099.2|8109.2|8103.2|8092.2|8086.2|24
1650954900000|2022-04-26 06:35:00|8105.7|8099.7|8104.6|8098.6|8109.7|8102.7|8101.7|8095.7|13
1650955200000|2022-04-26 06:40:00|8104.2|8098.2|8103.6|8097.6|8107.6|8101.6|8094.7|8088.7|35
1650955500000|2022-04-26 06:45:00|8104.1|8098.1|8111.1|8105.1|8111.1|8105.1|8103.6|8097.6|37
1650955800000|2022-04-26 06:50:00|8110.1|8104.1|8118.6|8112.6|8119.1|8113.1|8104.6|8098.6|15
1650956100000|2022-04-26 06:55:00|8119.6|8113.6|8109.1|8103.1|8119.6|8113.6|8106.1|8100.1|34
1650956400000|2022-04-26 07:00:00|8108.1|8102.1|8092.6|8086.6|8109.6|8103.6|8084.1|8078.1|37
1650956700000|2022-04-26 07:05:00|8093.1|8087.1|8085.5|8079.5|8094.1|8088.1|8080.6|8074.6|35
1650957000000|2022-04-26 07:10:00|8086|8080|8067.6|8061.6|8090|8084|8064.1|8058.1|102
1650957300000|2022-04-26 07:15:00|8067.1|8061.1|8058|8052|8072|8066|8056.5|8050.5|144
1650957600000|2022-04-26 07:20:00|8057.5|8051.5|8053|8047|8063.5|8057.5|8050.5|8044.5|53
1650957900000|2022-04-26 07:25:00|8053.5|8047.5|8053|8047|8062|8056|8051.5|8045.5|30
1650958200000|2022-04-26 07:30:00|8052|8046|8080|8074|8087.9|8081.9|8052|8046|32
1650958500000|2022-04-26 07:35:00|8079.5|8073.5|8077.9|8071.9|8080.4|8073.5|8066.5|8060.5|13
1650958800000|2022-04-26 07:40:00|8077.4|8071.4|8066.4|8060.4|8094.4|8085.9|8066.4|8059.4|15
1650959100000|2022-04-26 07:45:00|8064.9|8058.9|8065.9|8059.9|8073.4|8067.4|8063.4|8057.4|15
1650959400000|2022-04-26 07:50:00|8065.4|8059.4|8068.4|8062.4|8069.4|8063.4|8064.9|8058.9|21
1650959700000|2022-04-26 07:55:00|8068.3|8062.3|8064.3|8058.3|8070.3|8064.3|8064.3|8058.3|25
1650960000000|2022-04-26 08:00:00|8065.3|8059.3|8047.3|8041.3|8066.3|8060.3|8043.8|8037.8|38
1650960300000|2022-04-26 08:05:00|8049.3|8043.3|8048.3|8042.3|8052.8|8046.8|8046.3|8040.3|68
1650960600000|2022-04-26 08:10:00|8048.8|8042.8|8049.8|8043.8|8056.7|8050.7|8048.3|8042.3|12
1650960900000|2022-04-26 08:15:00|8051.3|8045.3|8048.7|8042.7|8054.2|8048.2|8046.8|8040.8|12
1650961200000|2022-04-26 08:20:00|8048.2|8042.2|8054.7|8048.7|8056.2|8049.2|8047.2|8041.2|25
1650961500000|2022-04-26 08:25:00|8051.7|8045.7|8043.2|8037.2|8051.7|8045.7|8039.7|8033.7|18
1650961800000|2022-04-26 08:30:00|8043.7|8037.7|8046.7|8040.7|8049.2|8043.2|8043.2|8037.2|17
1650962100000|2022-04-26 08:35:00|8046.2|8040.2|8039.2|8033.2|8049.2|8043.2|8039.2|8033.2|32
1650962400000|2022-04-26 08:40:00|8039.7|8033.7|8045.2|8039.2|8045.2|8039.2|8032.7|8026.7|29
1650962700000|2022-04-26 08:45:00|8045.7|8039.7|8048.6|8042.6|8048.6|8042.6|8044.1|8038.1|16
1650963000000|2022-04-26 08:50:00|8049.1|8043.1|8058.1|8052.1|8059.6|8053.6|8048.6|8042.6|49
1650963300000|2022-04-26 08:55:00|8057.6|8051.6|8048.1|8042.1|8057.6|8051.6|8042.2|8036.2|14
1650963600000|2022-04-26 09:00:00|8048.6|8042.6|8035.6|8029.6|8050.6|8044.6|8032.2|8026.2|13
1650963900000|2022-04-26 09:05:00|8035.1|8029.1|8032.1|8026.1|8035.1|8029.1|8026.6|8020.6|8
1650964200000|2022-04-26 09:10:00|8031.6|8025.6|8040.1|8034.1|8040.6|8034.6|8031.6|8025.6|8
1650964500000|2022-04-26 09:15:00|8039.6|8033.6|8045.5|8039.5|8045.5|8039.5|8039.1|8033.1|10
1650964800000|2022-04-26 09:20:00|8046|8040|8043|8037|8047|8041|8038.5|8032.5|17
1650965100000|2022-04-26 09:25:00|8043.5|8037.5|8055.5|8049.5|8055.5|8049.5|8043|8037|17
1650965400000|2022-04-26 09:30:00|8056|8050|8071|8065|8079|8073|8055|8049|43
1650965700000|2022-04-26 09:35:00|8070.5|8064.5|8087.4|8081.4|8092.4|8086.4|8068|8062|50
1650966000000|2022-04-26 09:40:00|8086.4|8080.4|8078.9|8072.9|8092.4|8086.4|8077.4|8071.4|68
1650966300000|2022-04-26 09:45:00|8079.4|8073.4|8074.9|8068.9|8081.9|8075.9|8074.9|8068.9|20
1650966600000|2022-04-26 09:50:00|8075.4|8069.4|8070.9|8064.9|8077.4|8071.4|8070.4|8064.4|8
1650966900000|2022-04-26 09:55:00|8070.4|8064.4|8077.4|8071.4|8077.9|8071.9|8070.4|8064.4|5
1650967200000|2022-04-26 10:00:00|8077.9|8071.9|8078.8|8072.8|8078.8|8072.8|8075.8|8069.8|40
1650967500000|2022-04-26 10:05:00|8079.8|8073.8|8083.8|8077.8|8086.8|8080.8|8079.8|8073.8|22
1650967800000|2022-04-26 10:10:00|8082.8|8076.8|8078.3|8072.3|8082.8|8076.8|8072.8|8066.8|28
1650968100000|2022-04-26 10:15:00|8077.8|8071.8|8075.3|8069.3|8078.8|8072.8|8073.8|8067.8|10
1650968400000|2022-04-26 10:20:00|8075.8|8069.8|8078.2|8072.2|8081.8|8075.8|8075.2|8069.2|11
1650968700000|2022-04-26 10:25:00|8078.7|8072.7|8079.7|8073.7|8081.2|8075.2|8076.2|8070.2|8
1650969000000|2022-04-26 10:30:00|8080.2|8074.2|8084.7|8078.7|8094.2|8088.2|8079.7|8073.7|48
1650969300000|2022-04-26 10:35:00|8087.7|8081.7|8091.2|8085.2|8093.7|8087.7|8086.7|8080.7|2
1650969600000|2022-04-26 10:40:00|8091.7|8085.7|8096.2|8090.2|8096.2|8090.2|8083.2|8077.2|15
1650969900000|2022-04-26 10:45:00|8095.7|8089.7|8089.6|8083.6|8098.1|8092.1|8089.6|8083.6|5
1650970200000|2022-04-26 10:50:00|8090.6|8084.6|8085.6|8079.6|8094.1|8088.1|8084.6|8078.6|52
1650970500000|2022-04-26 10:55:00|8086.1|8080.1|8082.6|8076.6|8086.6|8080.6|8081.1|8075.1|15
1650970800000|2022-04-26 11:00:00|8083.1|8077.1|8061.6|8055.6|8083.1|8077.1|8061.6|8055.6|33
1650971100000|2022-04-26 11:05:00|8061.1|8055.1|8049.1|8043.1|8063.1|8057.1|8048.6|8042.6|49
1650971400000|2022-04-26 11:10:00|8049.6|8043.6|8060.5|8054.5|8061.6|8055.6|8049.6|8043.6|8
1650971700000|2022-04-26 11:15:00|8059|8053|8050.5|8044.5|8068|8062|8048|8042|16
1650972000000|2022-04-26 11:20:00|8050|8044|8056.5|8050.5|8059.5|8053.5|8046|8040|15
1650972300000|2022-04-26 11:25:00|8055.5|8049.5|8056|8050|8059|8053|8054.5|8048.5|11
1650972600000|2022-04-26 11:30:00|8060|8054|8063.5|8057.5|8069.4|8063.4|8060|8054|19
1650972900000|2022-04-26 11:35:00|8064|8058|8062.5|8056.5|8067.9|8061.9|8059.5|8053.5|7
1650973200000|2022-04-26 11:40:00|8063|8057|8066.9|8060.9|8067.9|8061.9|8061.9|8055.9|42
1650973500000|2022-04-26 11:45:00|8067.9|8061.9|8072.4|8066.4|8072.4|8066.4|8063.4|8057.4|147
1650973800000|2022-04-26 11:50:00|8072.9|8066.9|8075.9|8069.9|8078.9|8072.9|8072.9|8066.9|14
1650974100000|2022-04-26 11:55:00|8075.4|8069.4|8067.9|8061.9|8075.4|8069.4|8064.3|8058.3|20
1650974400000|2022-04-26 12:00:00|8067.4|8061.4|8076.3|8070.3|8079.3|8073.3|8062.8|8056.8|37
1650974700000|2022-04-26 12:05:00|8075.8|8069.8|8069.8|8063.8|8080.3|8074.3|8069.8|8063.8|57
1650975000000|2022-04-26 12:10:00|8068.8|8062.8|8073.3|8067.3|8078.3|8072.3|8061.8|8055.8|45
1650975300000|2022-04-26 12:15:00|8072.3|8066.3|8079.8|8073.8|8082.8|8076.8|8071.8|8065.8|101
1650975600000|2022-04-26 12:20:00|8080.3|8074.3|8079.7|8073.7|8084.2|8078.2|8078.2|8072.2|60
1650975900000|2022-04-26 12:25:00|8079.2|8073.2|8077.2|8071.2|8083.2|8077.2|8072.2|8066.2|94
1650976200000|2022-04-26 12:30:00|8077.7|8071.7|8080.2|8074.2|8084.2|8078.2|8075.2|8069.2|119
1650976500000|2022-04-26 12:35:00|8079.2|8073.2|8107.7|8101.7|8111.1|8105.1|8075.2|8069.2|202
1650976800000|2022-04-26 12:40:00|8105.2|8099.2|8098.6|8092.6|8108.6|8102.6|8096.2|8089.2|56
1650979800000|2022-04-26 13:30:00|8107.5|8101.5|8129.9|8123.9|8167.9|8161.9|8107.5|8101.5|1185
1650980100000|2022-04-26 13:35:00|8130.4|8124.4|8124.5|8118.5|8133.5|8127.5|8111.5|8105.5|841
1650980400000|2022-04-26 13:40:00|8125|8119|8083.1|8077.1|8127|8121|8078.1|8072.1|845
1650980700000|2022-04-26 13:45:00|8083|8077|8103.5|8097.5|8104.5|8098.5|8070|8064|720
1650981000000|2022-04-26 13:50:00|8102.5|8096.5|8080|8074|8102.5|8096.5|8077|8071|276
1650981300000|2022-04-26 13:55:00|8081|8075|8083.4|8077.4|8089|8083|8080|8074|471
1650981600000|2022-04-26 14:00:00|8083.9|8077.9|8094.4|8088.4|8095.9|8089.9|8076.5|8070.5|424
1650981900000|2022-04-26 14:05:00|8094.9|8088.9|8079.9|8073.9|8097.9|8091.9|8075.9|8069.9|303
1650982200000|2022-04-26 14:10:00|8078.9|8072.9|8054.5|8048.5|8081.9|8075.9|8047.5|8041.5|748
1650982500000|2022-04-26 14:15:00|8053|8047|8052|8046|8060.5|8054.5|8039|8033|769
1650982800000|2022-04-26 14:20:00|8051.5|8045.5|8046.5|8040.5|8056.1|8050.1|8040|8034|410
1650983100000|2022-04-26 14:25:00|8046|8040|8042|8036|8051|8045|8035.1|8029.1|315
1650983400000|2022-04-26 14:30:00|8042.5|8036.5|8020|8014|8056.5|8050.5|8019.5|8013.5|327
1650983700000|2022-04-26 14:35:00|8019|8013|8051.9|8045.9|8053.9|8047.9|8019|8013|353
1650984000000|2022-04-26 14:40:00|8052.4|8046.4|8044.4|8038.4|8058.9|8052.9|8035.4|8029.4|302
1650984300000|2022-04-26 14:45:00|8043.9|8037.9|8065.8|8059.8|8073.3|8067.3|8043.4|8037.4|332
1650984600000|2022-04-26 14:50:00|8065.3|8059.3|8057.3|8051.3|8072.3|8066.3|8054.8|8048.8|316
1650984900000|2022-04-26 14:55:00|8056.8|8050.8|8070.3|8064.3|8070.3|8064.3|8053.8|8047.8|279
1650985200000|2022-04-26 15:00:00|8069.8|8063.8|8086.3|8080.3|8089.3|8083.3|8064.3|8058.3|310
1650985500000|2022-04-26 15:05:00|8085.8|8079.8|8102.2|8096.2|8107.7|8101.7|8085.3|8079.3|247
1650985800000|2022-04-26 15:10:00|8102.7|8096.7|8101.2|8095.2|8108.7|8102.7|8094.3|8088.3|238
1650986100000|2022-04-26 15:15:00|8100.7|8094.7|8108.2|8102.2|8118.7|8112.7|8098.2|8092.2|244
1650986400000|2022-04-26 15:20:00|8107.2|8101.2|8099.1|8093.1|8112.6|8106.6|8097.7|8091.7|269
1650986700000|2022-04-26 15:25:00|8099.6|8093.6|8104.6|8098.6|8116.6|8110.6|8096.6|8090.6|457
1650987000000|2022-04-26 15:30:00|8103.6|8097.6|8121.6|8115.6|8122.1|8116.1|8099.1|8093.1|292
1650987300000|2022-04-26 15:35:00|8122.1|8116.1|8152.4|8146.4|8164.5|8158.5|8119.1|8113.1|519
1650987600000|2022-04-26 15:40:00|8152|8146|8175.3|8169.3|8180.9|8174.9|8145.4|8139.4|514
1650987900000|2022-04-26 15:45:00|8175.8|8169.8|8164.3|8158.3|8180.8|8174.8|8156.8|8150.8|597
1650988200000|2022-04-26 15:50:00|8164.8|8158.8|8175.2|8169.2|8176.2|8170.2|8157.3|8151.3|417
1650988500000|2022-04-26 15:55:00|8175.7|8169.7|8181.7|8175.7|8183.2|8177.2|8170.2|8164.2|645
1650988800000|2022-04-26 16:00:00|8182.7|8176.7|8182.7|8176.7|8195.2|8189.2|8170.7|8164.7|581
1650989100000|2022-04-26 16:05:00|8182.2|8176.2|8161.1|8155.1|8185.2|8179.2|8156.2|8150.2|323
1650989400000|2022-04-26 16:10:00|8159.6|8153.6|8171.1|8165.1|8171.1|8165.1|8147.2|8141.2|583
1650989700000|2022-04-26 16:15:00|8171.6|8165.6|8180.6|8174.6|8183|8177|8163.6|8157.6|317
1650990000000|2022-04-26 16:20:00|8181.1|8175.1|8225.5|8219.5|8227.5|8221.5|8179.6|8173.6|569
1650990300000|2022-04-26 16:25:00|8224|8218|8221.4|8215.4|8245.4|8239.4|8221|8215|398
1650990600000|2022-04-26 16:30:00|8220|8214|8247.9|8241.9|8247.9|8241.9|8220|8214|297
1650990900000|2022-04-26 16:35:00|8246.9|8240.9|8252.3|8246.3|8256.3|8250.3|8235.9|8229.9|291
1650991200000|2022-04-26 16:40:00|8252.8|8246.8|8239.4|8233.4|8257.8|8251.8|8232.4|8226.4|372
1650991500000|2022-04-26 16:45:00|8238.4|8232.4|8214.4|8208.4|8239.4|8233.4|8205.9|8199.9|387
1650991800000|2022-04-26 16:50:00|8213.9|8207.9|8213.4|8207.4|8216.9|8210.9|8207.4|8201.4|254
1650992100000|2022-04-26 16:55:00|8212.9|8206.9|8222.4|8216.4|8229.4|8223.4|8209.9|8203.9|426
1650992400000|2022-04-26 17:00:00|8221.9|8215.9|8238.8|8232.8|8239.3|8233.3|8221.9|8215.9|322
1650992700000|2022-04-26 17:05:00|8239.3|8233.3|8234.8|8228.8|8242.8|8236.8|8228.8|8222.8|307
1650993000000|2022-04-26 17:10:00|8234.3|8228.3|8235.3|8229.3|8240.8|8234.8|8233.8|8227.8|114
1650993300000|2022-04-26 17:15:00|8234.8|8228.8|8242.8|8236.8|8242.8|8236.8|8233.8|8227.8|553
1650993600000|2022-04-26 17:20:00|8246.3|8240.3|8235.2|8229.2|8250.3|8244.3|8234.7|8228.7|294
1650993900000|2022-04-26 17:25:00|8235.7|8229.7|8254.2|8248.2|8257.6|8251.6|8235.2|8229.2|650
1650994200000|2022-04-26 17:30:00|8254.6|8248.6|8243.1|8237.1|8257.6|8251.6|8239.2|8233.2|604
1650994500000|2022-04-26 17:35:00|8243.2|8237.2|8246.1|8240.1|8249.6|8243.6|8242.7|8236.7|664
1650994800000|2022-04-26 17:40:00|8247.6|8241.6|8258.1|8252.1|8264.6|8258.6|8246.1|8240.1|510
1650995100000|2022-04-26 17:45:00|8257.6|8251.6|8278.1|8272.1|8279.1|8273.1|8256.2|8250.2|526
1650995400000|2022-04-26 17:50:00|8278.6|8272.6|8252.6|8246.6|8281.6|8275.6|8251.6|8245.6|372
1650995700000|2022-04-26 17:55:00|8253.1|8247.1|8243.1|8237.1|8257.5|8251.5|8243.1|8237.1|573
1650996000000|2022-04-26 18:00:00|8242.6|8236.6|8248.6|8242.6|8255.1|8249.1|8239.1|8233.1|555
1650996300000|2022-04-26 18:05:00|8247.6|8241.6|8251|8245|8267.5|8261.5|8247.6|8241.6|585
1650996600000|2022-04-26 18:10:00|8253|8247|8241.9|8235.9|8254|8248|8233|8227|1077
1650996900000|2022-04-26 18:15:00|8241.4|8235.4|8219.9|8213.9|8241.4|8235.4|8218|8212|601
1651017600000|2022-04-27 00:00:00|8248.9|8238.9|8211.9|8205.9|8249.3|8242.3|8208.9|8202.9|152
1651017900000|2022-04-27 00:05:00|8212.9|8206.9|8221.9|8211.9|8221.9|8212.4|8209.5|8203.5|73
1651018200000|2022-04-27 00:10:00|8219.4|8213.4|8220.9|8214.9|8222.9|8216.9|8217.4|8209.9|15
1651018500000|2022-04-27 00:15:00|8221.4|8215.4|8226.9|8220.9|8229.9|8223.4|8215.4|8209.4|17
1651018800000|2022-04-27 00:20:00|8224.4|8218.4|8222.8|8216.8|8224.9|8218.8|8221.4|8214.9|4
1651019100000|2022-04-27 00:25:00|8223.3|8217.3|8224.8|8218.8|8225.8|8219.8|8219.9|8213.9|27
1651019400000|2022-04-27 00:30:00|8225.3|8219.3|8217.9|8211.9|8225.3|8219.3|8217.9|8211.9|11
1651019700000|2022-04-27 00:35:00|8218.4|8212.4|8221.3|8215.3|8221.8|8215.8|8217.4|8211.4|16
1651020000000|2022-04-27 00:40:00|8220.8|8214.8|8212.9|8206.9|8220.8|8214.8|8212.4|8206.4|20
1651020300000|2022-04-27 00:45:00|8213.4|8207.4|8220.8|8214.8|8222.8|8216.8|8212.9|8206.9|11
1651020600000|2022-04-27 00:50:00|8220.3|8214.3|8202.2|8196.2|8220.3|8214.3|8202.2|8196.2|16
1651020900000|2022-04-27 00:55:00|8206.7|8200.7|8209.6|8203.6|8211.7|8205.7|8205.7|8199.7|13
1651021200000|2022-04-27 01:00:00|8210.1|8204.1|8205.6|8199.6|8212.1|8206.1|8201.7|8195.7|130
1651021500000|2022-04-27 01:05:00|8206.1|8200.1|8208.6|8202.6|8213.1|8207.1|8204.7|8198.7|20
1651021800000|2022-04-27 01:10:00|8209.1|8203.1|8201.6|8195.6|8211.1|8205.1|8201.6|8195.6|88
1651022100000|2022-04-27 01:15:00|8202.1|8196.1|8216|8210|8223|8217|8201.6|8195.6|39
1651022400000|2022-04-27 01:20:00|8216.1|8210.1|8225.1|8219.1|8234|8228|8216.1|8210.1|47
1651022700000|2022-04-27 01:25:00|8225.6|8219.6|8229.5|8223.5|8234|8228|8225.6|8219.6|19
1651023000000|2022-04-27 01:30:00|8228.5|8222.5|8222|8216|8233|8227|8221|8215|9
1651023300000|2022-04-27 01:35:00|8221.5|8215.5|8225.5|8219.5|8228.4|8222.4|8215.6|8209.6|11
1651023600000|2022-04-27 01:40:00|8226.4|8220.4|8229.4|8223.4|8239.4|8233.4|8226.4|8220.4|49
1651023900000|2022-04-27 01:45:00|8229.9|8223.9|8231.3|8225.3|8234.8|8228.8|8226.9|8220.9|15
1651024200000|2022-04-27 01:50:00|8230.8|8224.8|8229.8|8223.8|8232.3|8226.3|8227.3|8221.3|11
1651024500000|2022-04-27 01:55:00|8230.3|8224.3|8228.3|8222.3|8232.8|8226.8|8226.8|8220.8|22
1651024800000|2022-04-27 02:00:00|8228.8|8222.8|8227.3|8221.3|8231.8|8225.8|8226.8|8220.8|16
1651025100000|2022-04-27 02:05:00|8226.8|8220.8|8220.3|8214.3|8229.8|8223.8|8219.8|8213.8|87
1651025400000|2022-04-27 02:10:00|8219.8|8213.8|8222.7|8216.7|8225.7|8219.7|8219.3|8213.3|21
1651025700000|2022-04-27 02:15:00|8223.2|8217.2|8220.7|8214.7|8223.2|8217.2|8220.2|8214.2|0
1651026000000|2022-04-27 02:20:00|8222.2|8216.2|8220.2|8214.2|8222.2|8216.2|8216.7|8210.7|17
1651026300000|2022-04-27 02:25:00|8218.2|8212.2|8221.2|8215.2|8222.1|8216.1|8214.7|8208.7|30
1651026600000|2022-04-27 02:30:00|8222.2|8216.2|8214.6|8208.6|8226.1|8220.1|8212.6|8206.6|21
1651026900000|2022-04-27 02:35:00|8215.6|8209.6|8234.6|8228.6|8234.6|8228.6|8213.6|8207.6|77
1651027200000|2022-04-27 02:40:00|8234.1|8228.1|8241.6|8235.6|8248.6|8242.6|8232.6|8226.6|42
1651027500000|2022-04-27 02:45:00|8242.1|8236.1|8229.6|8223.6|8243.5|8237.5|8229.6|8223.1|9
1651027800000|2022-04-27 02:50:00|8233.1|8223.1|8232.5|8226.5|8233.1|8226.5|8227.5|8221|7
1651028100000|2022-04-27 02:55:00|8232|8226|8251.4|8245.4|8251.9|8245.9|8232|8226|68
1651028400000|2022-04-27 03:00:00|8251.9|8245.9|8248.3|8242.3|8252.4|8246.4|8247.3|8241.3|29
1651028700000|2022-04-27 03:05:00|8247.8|8241.8|8242.8|8236.8|8247.8|8241.8|8242.3|8236.3|4
1651029000000|2022-04-27 03:10:00|8243.3|8237.3|8232.3|8226.3|8245.8|8239.8|8231.8|8225.8|17
1651029300000|2022-04-27 03:15:00|8232.8|8226.8|8240.8|8234.8|8240.8|8234.8|8232.8|8226.8|17
1651029600000|2022-04-27 03:20:00|8240.3|8234.3|8244.2|8238.2|8246.2|8240.2|8237.3|8231.3|23
1651029900000|2022-04-27 03:25:00|8243.7|8237.7|8236.2|8230.2|8244.2|8238.2|8236.2|8230.2|16
1651030200000|2022-04-27 03:30:00|8236.7|8230.7|8236.7|8230.7|8237.2|8231.2|8234.2|8228.2|12
1651030500000|2022-04-27 03:35:00|8235.7|8229.7|8232.1|8226.1|8237.2|8231.2|8232.1|8226.1|19
1651030800000|2022-04-27 03:40:00|8232.6|8226.6|8232.1|8226.1|8232.6|8226.6|8229.6|8223.6|3
1651031100000|2022-04-27 03:45:00|8231.6|8225.6|8231.6|8225.6|8232.6|8226.6|8231.6|8225.6|8
1651031400000|2022-04-27 03:50:00|8232.6|8226.6|8233.1|8227.1|8233.6|8227.6|8231.1|8225.1|7
1651031700000|2022-04-27 03:55:00|8233.5|8227.5|8238|8232|8238.5|8232.5|8233.1|8227.1|24
1651032000000|2022-04-27 04:00:00|8237.5|8231.5|8251|8245|8251|8245|8236|8230|41
1651032300000|2022-04-27 04:05:00|8251.4|8245.4|8254.9|8248.9|8255.4|8249.4|8250.9|8244.9|25
1651032600000|2022-04-27 04:10:00|8254.4|8248.4|8253.4|8247.4|8254.4|8248.4|8252.9|8246.9|13
1651032900000|2022-04-27 04:15:00|8258.8|8252.8|8251.9|8245.9|8258.8|8252.8|8250.9|8244.9|21
1651033200000|2022-04-27 04:20:00|8250.3|8244.3|8246.3|8240.3|8250.3|8244.3|8245.8|8239.8|6
1651033500000|2022-04-27 04:25:00|8245.8|8239.8|8257.3|8251.3|8257.3|8251.3|8245.3|8239.3|5
1651033800000|2022-04-27 04:30:00|8256.8|8250.8|8255.3|8249.3|8256.8|8250.8|8253.3|8247.3|11
1651034100000|2022-04-27 04:35:00|8254.8|8248.8|8250.8|8244.8|8254.8|8248.8|8248.8|8242.8|3
1651034400000|2022-04-27 04:40:00|8250.3|8244.3|8250.7|8244.7|8250.7|8244.7|8250.2|8244.2|2
1651034700000|2022-04-27 04:45:00|8253.2|8243.2|8254.2|8248.2|8254.7|8248.7|8253.2|8243.2|14
1651035000000|2022-04-27 04:50:00|8255.2|8249.2|8258.2|8252.2|8259.2|8253.2|8255.2|8249.2|30
1651035300000|2022-04-27 04:55:00|8258.7|8252.7|8254.6|8248.6|8258.7|8252.7|8251.2|8245.1|32
1651035600000|2022-04-27 05:00:00|8254.1|8248.1|8252.1|8246.1|8255.6|8249.6|8252.1|8246.1|21
1651035900000|2022-04-27 05:05:00|8253.6|8247.6|8253.1|8247.1|8254.6|8248.6|8252.1|8246.1|15
1651036200000|2022-04-27 05:10:00|8252.6|8246.6|8252.6|8246.6|8253.1|8247.1|8252.1|8246.1|14
1651036500000|2022-04-27 05:15:00|8252.1|8246.1|8252.6|8246.6|8252.6|8246.6|8252.1|8246.1|6
1651036800000|2022-04-27 05:20:00|8252.5|8246.5|8252.5|8246.5|8253.1|8247.1|8252.1|8246.1|12
1651037100000|2022-04-27 05:25:00|8253.5|8247.5|8252.5|8246.5|8253.5|8247.5|8250|8244|6
1651037400000|2022-04-27 05:30:00|8254|8248|8258|8252|8263.5|8257.5|8254|8248|46
1651037700000|2022-04-27 05:35:00|8258.5|8252.5|8262|8256|8266|8260|8258|8252|23
1651038000000|2022-04-27 05:40:00|8262.5|8256.5|8264.5|8258.5|8266.5|8260.5|8262|8256|10
1651038300000|2022-04-27 05:45:00|8265|8259|8265.8|8259.8|8266.4|8260.4|8259.5|8253.5|66
1651038600000|2022-04-27 05:50:00|8265.3|8259.3|8265.3|8259.3|8267.3|8261.3|8262.8|8256.8|21
1651038900000|2022-04-27 05:55:00|8265.8|8259.8|8271.8|8265.8|8274.8|8268.8|8265.3|8259.3|43
1651039200000|2022-04-27 06:00:00|8271.3|8265.3|8269.7|8263.7|8272.8|8266.7|8267.3|8261.3|42
1651039500000|2022-04-27 06:05:00|8270.2|8264.2|8270.2|8264.2|8272.7|8265.7|8267.2|8261.2|31
1651039800000|2022-04-27 06:10:00|8270.6|8264.6|8282.1|8276.1|8282.6|8276.6|8270.6|8264.6|91
1651040100000|2022-04-27 06:15:00|8281.6|8275.6|8284.6|8278.6|8286.1|8280.1|8277.6|8270.6|83
1651040400000|2022-04-27 06:20:00|8284.1|8278.1|8282.6|8276.6|8287.1|8281.1|8282.6|8276.6|34
1651040700000|2022-04-27 06:25:00|8283.1|8277.1|8289|8283|8289|8283|8283.1|8277.1|54
1651041000000|2022-04-27 06:30:00|8288.5|8282.5|8283.5|8277.5|8290|8284|8282|8276|51
1651041300000|2022-04-27 06:35:00|8283|8277|8276.5|8270.5|8287|8281|8275|8269|49
1651041600000|2022-04-27 06:40:00|8276|8270|8284.9|8278.9|8285.4|8279.4|8267.5|8261.5|107
1651041900000|2022-04-27 06:45:00|8285.4|8279.4|8287.9|8281.9|8289.4|8283.4|8283.4|8277.4|177
1651042200000|2022-04-27 06:50:00|8287.4|8281.4|8286.9|8280.9|8289.8|8283.8|8284.3|8278.3|84
1651042500000|2022-04-27 06:55:00|8285.9|8279.9|8286.9|8280.9|8288.8|8282.8|8284.9|8278.9|87
1651042800000|2022-04-27 07:00:00|8286.3|8280.3|8285.8|8279.8|8288.3|8282.3|8280.4|8274.4|65
1651043100000|2022-04-27 07:05:00|8285.3|8279.3|8275.3|8269.3|8285.3|8279.3|8274.8|8268.8|33
1651043400000|2022-04-27 07:10:00|8274.8|8268.8|8270.7|8264.7|8278.7|8272.7|8269.2|8263.2|24
1651043700000|2022-04-27 07:15:00|8270.2|8264.2|8269.7|8263.7|8271.2|8265.2|8269.2|8263.2|16
1651044000000|2022-04-27 07:20:00|8269.2|8263.2|8270.1|8264.1|8273.1|8267.1|8269.1|8263.1|84
1651044300000|2022-04-27 07:25:00|8269.6|8263.6|8276.1|8270.1|8276.6|8270.6|8269.1|8263.1|29
1651044600000|2022-04-27 07:30:00|8275.6|8269.6|8276.5|8270.5|8279.6|8273.6|8273.1|8267.1|55
1651044900000|2022-04-27 07:35:00|8276.1|8270.1|8277.6|8271.6|8281.1|8275.1|8275.6|8269.6|46
1651045200000|2022-04-27 07:40:00|8277.1|8271.1|8274.5|8268.5|8277.1|8271.1|8274.1|8268.1|34
1651045500000|2022-04-27 07:45:00|8274.6|8268.6|8278|8272|8279|8273|8273.1|8267.1|61
1651045800000|2022-04-27 07:50:00|8278.5|8272.5|8265.5|8259.5|8278.5|8272.5|8265.5|8259.5|32
1651046100000|2022-04-27 07:55:00|8266|8260|8239.1|8233.1|8266.5|8260.5|8239.1|8233.1|41
1651046400000|2022-04-27 08:00:00|8239|8233|8240.6|8234.6|8243.1|8236|8227.1|8221.1|41
1651046700000|2022-04-27 08:05:00|8241.1|8231.1|8229.1|8223.1|8242.1|8233.1|8227.1|8221.1|11
1651047000000|2022-04-27 08:10:00|8229.6|8223.6|8230.6|8224.6|8232.1|8226.1|8228.6|8222.6|15
1651047300000|2022-04-27 08:15:00|8230.1|8224.1|8271.3|8265.3|8275.7|8269.7|8228.1|8222.1|267
1651047600000|2022-04-27 08:20:00|8271.8|8265.8|8311.5|8305.5|8321.5|8315.5|8271.8|8265.8|466
1651047900000|2022-04-27 08:25:00|8310.6|8304.6|8332|8326|8337.3|8331.3|8304.2|8298.2|169
1651048200000|2022-04-27 08:30:00|8331.5|8325.5|8340.3|8334.3|8341.9|8335.9|8331.5|8325.5|204
1651048500000|2022-04-27 08:35:00|8342.3|8336.3|8358.3|8352.3|8362.3|8356.3|8333.8|8327.8|94
1651048800000|2022-04-27 08:40:00|8358.8|8352.8|8339.6|8333.6|8362.3|8356.3|8339.6|8333.6|90
1651049100000|2022-04-27 08:45:00|8339.1|8333.1|8341.5|8335.5|8344.5|8337.5|8335.6|8329.6|34
1651049400000|2022-04-27 08:50:00|8342.5|8336.5|8336.1|8330.1|8342.5|8336.5|8331.2|8325.2|48
1651049700000|2022-04-27 08:55:00|8335.6|8329.6|8348.4|8342.4|8356.9|8350.9|8335.1|8329.1|113
1651050000000|2022-04-27 09:00:00|8349.4|8343.4|8349.4|8343.4|8354.3|8348.3|8345|8339|17
1651050300000|2022-04-27 09:05:00|8352.4|8346.4|8373.8|8367.8|8374.4|8368.4|8348.9|8342.9|132
1651050600000|2022-04-27 09:10:00|8373.3|8367.3|8379.2|8373.2|8380.2|8374.2|8370.2|8364.2|148
1651050900000|2022-04-27 09:15:00|8378.8|8372.8|8357.4|8351.4|8379.3|8373.3|8355.3|8349.3|63
1651051200000|2022-04-27 09:20:00|8356.9|8350.9|8354.3|8348.3|8359.3|8353.3|8352.3|8346.3|20
1651051500000|2022-04-27 09:25:00|8354.8|8348.8|8382.8|8376.8|8382.8|8376.8|8354.8|8348.8|48
1651051800000|2022-04-27 09:30:00|8382.3|8376.3|8370.3|8364.3|8382.3|8376.3|8364.9|8358.9|24
1651052100000|2022-04-27 09:35:00|8371.3|8365.3|8388.5|8382.5|8399.7|8393.7|8369.3|8362.3|118
1651052400000|2022-04-27 09:40:00|8389|8383|8406.5|8400.5|8416.5|8410.5|8389|8383|293
1651052700000|2022-04-27 09:45:00|8408.1|8398.1|8403.9|8397.9|8411.1|8402.8|8399|8393|125
1651053000000|2022-04-27 09:50:00|8404.9|8398.9|8414.3|8408.3|8414.9|8408.9|8402.8|8396.8|68
1651053300000|2022-04-27 09:55:00|8413.8|8407.8|8426.3|8420.3|8427.3|8421.3|8413.3|8407.3|74
1651053600000|2022-04-27 10:00:00|8425.8|8419.8|8421.3|8415.3|8425.8|8419.8|8399.8|8393.8|146
1651053900000|2022-04-27 10:05:00|8420.8|8414.8|8435.7|8429.7|8441.7|8435.7|8414.3|8408.3|122
1651054200000|2022-04-27 10:10:00|8436.2|8430.2|8457.2|8451.2|8461.2|8455.2|8435.7|8429.7|211
1651054500000|2022-04-27 10:15:00|8457.7|8451.7|8464.6|8458.6|8475.6|8469.6|8457.7|8451.7|203
1651054800000|2022-04-27 10:20:00|8464.1|8458.1|8472.6|8466.6|8485.1|8479.1|8464.1|8458.1|183
1651055100000|2022-04-27 10:25:00|8471.1|8465.1|8531.1|8525.1|8533.6|8527.6|8471.1|8465.1|479
1651055400000|2022-04-27 10:30:00|8532.1|8526.1|8530.6|8524.6|8532.1|8526.1|8505.6|8499.6|132
1651055700000|2022-04-27 10:35:00|8531.1|8525.1|8551.1|8545.1|8562.5|8556.5|8522.6|8516.6|470
1651056000000|2022-04-27 10:40:00|8551|8545|8554|8548|8566.4|8560.4|8549.1|8543.1|152
1651056300000|2022-04-27 10:45:00|8555|8549|8566.3|8560.3|8567.3|8561.3|8553|8547|146
1651056600000|2022-04-27 10:50:00|8565.8|8559.8|8550.3|8544.3|8568.7|8562.7|8545.8|8539.8|140
1651056900000|2022-04-27 10:55:00|8549.8|8543.8|8518.9|8512.9|8549.8|8543.8|8517|8511|105
1651057200000|2022-04-27 11:00:00|8520.4|8514.4|8490|8480|8520.4|8514.4|8486.6|8480|126
1651057500000|2022-04-27 11:05:00|8487|8481|8465|8455|8492.9|8486.9|8462.5|8455|182
1651057800000|2022-04-27 11:10:00|8464.5|8458.5|8464|8458|8469.6|8463.6|8444.8|8438.8|182
1651058100000|2022-04-27 11:15:00|8464.6|8458.6|8462.5|8447.5|8470|8464|8450.6|8444.6|127
1651058400000|2022-04-27 11:20:00|8463.5|8448.5|8458.6|8452.6|8464.5|8456.1|8451.6|8445.6|64
1651058700000|2022-04-27 11:25:00|8458.1|8452.1|8447.6|8441.6|8461.6|8455.6|8445.7|8439.7|90
1651059000000|2022-04-27 11:30:00|8447.1|8441.1|8440.6|8434.6|8448.1|8442.1|8433.1|8427.1|109
1651059300000|2022-04-27 11:35:00|8440.1|8434.1|8444.7|8438.7|8448.7|8442.7|8438.8|8432.8|115
1651059600000|2022-04-27 11:40:00|8444.2|8438.2|8457.7|8451.7|8459.2|8453.2|8435.7|8429.7|117
1651059900000|2022-04-27 11:45:00|8456.7|8450.7|8460.2|8454.2|8462.2|8456.2|8454.2|8448.2|58
1651060200000|2022-04-27 11:50:00|8459.7|8453.7|8449.7|8443.7|8461.7|8455.7|8446.3|8440.3|98
1651060500000|2022-04-27 11:55:00|8449.2|8443.2|8437.2|8431.2|8450.2|8444.2|8436.7|8430.7|104
1651060800000|2022-04-27 12:00:00|8440.1|8430.1|8437.1|8431.1|8441.2|8435.2|8434.2|8428.2|65
1651061100000|2022-04-27 12:05:00|8436.6|8430.6|8437.6|8431.6|8438.1|8432.1|8434.5|8428.5|35
1651061400000|2022-04-27 12:10:00|8437.5|8431.5|8445|8439|8450|8444|8435.5|8429.5|115
1651061700000|2022-04-27 12:15:00|8445.5|8439.5|8436.5|8430.5|8449.5|8443.5|8436|8430|198
1651062000000|2022-04-27 12:20:00|8436|8430|8428.5|8422.5|8438|8432|8422|8416|398
1651062300000|2022-04-27 12:25:00|8424|8418|8416.5|8410.5|8431|8425|8414.1|8408.1|253
1651062600000|2022-04-27 12:30:00|8416|8410|8478.2|8472.2|8481.7|8475.7|8413|8407|696
1651062900000|2022-04-27 12:35:00|8478.7|8472.7|8494.4|8488.4|8498.2|8492.2|8477.7|8471.7|537
1651063200000|2022-04-27 12:40:00|8494.9|8488.9|8507.4|8501.4|8507.9|8501.9|8490.9|8484.9|282
1651066200000|2022-04-27 13:30:00|8465.1|8459.1|8410.4|8404.4|8466.1|8460.1|8392.9|8386.9|1722
1651066500000|2022-04-27 13:35:00|8409.9|8403.9|8431.3|8425.3|8454.3|8448.3|8409.9|8403.9|845
1651066800000|2022-04-27 13:40:00|8436.2|8430.2|8409.9|8403.9|8456.9|8450.9|8400.9|8394.9|915
1651067100000|2022-04-27 13:45:00|8410.3|8404.3|8417.9|8411.9|8437.4|8431.4|8405.4|8399.4|421
1651067400000|2022-04-27 13:50:00|8418.4|8412.4|8456.8|8450.8|8466.3|8460.3|8417.9|8411.9|551
1651067700000|2022-04-27 13:55:00|8456.3|8450.3|8442|8436|8463.3|8457.3|8434.4|8428.4|387
1651068000000|2022-04-27 14:00:00|8442.5|8436.5|8428.6|8422.6|8465|8459|8421.6|8415.6|471
1651068300000|2022-04-27 14:05:00|8427.1|8421.1|8432.7|8426.7|8436.6|8430.6|8412.7|8406.7|386
1651068600000|2022-04-27 14:10:00|8432.6|8426.6|8404.7|8398.7|8432.7|8426.7|8404.1|8398.1|301
1651068900000|2022-04-27 14:15:00|8404.6|8398.6|8389.2|8383.2|8407.6|8401.6|8374.2|8368.2|855
1651069200000|2022-04-27 14:20:00|8388.7|8382.7|8411.6|8405.6|8416.6|8410.6|8387.7|8381.7|352
1651069500000|2022-04-27 14:25:00|8412.1|8406.1|8414.6|8408.6|8425.1|8419.1|8412.1|8406.1|504
1651069800000|2022-04-27 14:30:00|8413.1|8407.1|8425|8419|8426|8420|8406.6|8400.6|211
1651070100000|2022-04-27 14:35:00|8425.5|8419.5|8451.7|8445.7|8455.2|8449.2|8423.5|8417.5|744
1651070400000|2022-04-27 14:40:00|8451.2|8445.2|8428.7|8422.7|8455.2|8449.2|8425.3|8419.3|398
1651070700000|2022-04-27 14:45:00|8429.2|8423.2|8442.6|8436.6|8453.1|8447.1|8429.2|8423.2|410
1651071000000|2022-04-27 14:50:00|8443.1|8437.1|8457.4|8451.4|8461.5|8455.5|8443.1|8437.1|319
1651071300000|2022-04-27 14:55:00|8458.4|8452.4|8452.1|8446.1|8473.2|8467.2|8445.9|8439.9|500
1651071600000|2022-04-27 15:00:00|8452.6|8446.6|8433.3|8427.3|8454.6|8448.6|8421.8|8415.8|830
1651071900000|2022-04-27 15:05:00|8433.8|8427.8|8413.8|8407.8|8433.8|8427.8|8407.9|8401.9|316
1651072200000|2022-04-27 15:10:00|8413.3|8407.3|8404.4|8398.4|8421.3|8415.3|8396.9|8390.9|325
1651072500000|2022-04-27 15:15:00|8404.8|8398.8|8395|8389|8404.9|8398.9|8385.5|8379.5|440
1651072800000|2022-04-27 15:20:00|8394|8388|8380.5|8374.5|8399.9|8393.9|8380.5|8374.5|235
1651073100000|2022-04-27 15:25:00|8380.9|8374.9|8397.9|8391.9|8400.9|8394.9|8376.9|8370.9|307
1651073400000|2022-04-27 15:30:00|8396.9|8390.9|8400.9|8394.9|8401.4|8395.4|8393.4|8387.4|280
1651073700000|2022-04-27 15:35:00|8401.4|8395.4|8390.9|8384.9|8408.3|8402.3|8382.8|8376.8|464
1651074000000|2022-04-27 15:40:00|8388.9|8382.9|8381.3|8375.3|8392.8|8386.8|8377.8|8371.8|434
1651074300000|2022-04-27 15:45:00|8382.3|8376.3|8382.9|8376.9|8387.8|8381.8|8374.4|8368.4|1306
1651074600000|2022-04-27 15:50:00|8383.4|8377.4|8348.3|8342.3|8383.9|8377.9|8346.9|8340.9|641
1651074900000|2022-04-27 15:55:00|8348.8|8342.8|8371.7|8365.7|8385.2|8379.2|8346.3|8340.3|405
1651075200000|2022-04-27 16:00:00|8372.2|8366.2|8365.8|8359.8|8381.2|8375.2|8352.2|8346.2|386
1651075500000|2022-04-27 16:05:00|8364.8|8358.8|8379.1|8373.1|8379.7|8373.7|8364.3|8358.3|219
1651075800000|2022-04-27 16:10:00|8379.2|8373.2|8382.2|8376.2|8385.2|8379.2|8372.7|8366.7|399
1651076100000|2022-04-27 16:15:00|8382.7|8376.7|8364.2|8358.2|8384.1|8378.1|8363.7|8357.7|471
1651076400000|2022-04-27 16:20:00|8364.7|8358.7|8369.6|8363.6|8380.1|8374.1|8364.7|8358.7|463
1651076700000|2022-04-27 16:25:00|8371.6|8365.6|8389.1|8383.1|8390.5|8384.5|8369.1|8363.1|440
1651077000000|2022-04-27 16:30:00|8390.1|8384.1|8390.1|8384.1|8394.1|8388.1|8385.6|8379.6|278
1651077300000|2022-04-27 16:35:00|8390.6|8384.6|8393|8387|8396|8390|8386.6|8380.6|333
1651077600000|2022-04-27 16:40:00|8392|8386|8382.3|8376.3|8398.4|8392.4|8382.3|8376.3|769
1651077900000|2022-04-27 16:45:00|8383.3|8377.3|8394.4|8388.4|8398.4|8392.4|8382.9|8376.9|704
1651078200000|2022-04-27 16:50:00|8394.9|8388.9|8392.8|8386.8|8397.4|8391.4|8386.3|8380.3|596
1651078500000|2022-04-27 16:55:00|8394.2|8388.2|8388.8|8382.8|8396.8|8390.8|8387.8|8381.8|474
1651078800000|2022-04-27 17:00:00|8387.8|8381.8|8383.3|8377.3|8393.3|8387.3|8382.3|8376.3|250
1651079100000|2022-04-27 17:05:00|8383.8|8377.8|8378.3|8372.3|8383.8|8377.8|8373.8|8367.8|344
1651079400000|2022-04-27 17:10:00|8378.8|8372.8|8389.5|8383.5|8391|8385|8376.7|8370.7|881
1651079700000|2022-04-27 17:15:00|8390|8384|8394|8388|8399|8393|8382.5|8376.5|793
1651080000000|2022-04-27 17:20:00|8395.4|8389.4|8414.5|8408.5|8415.5|8409.5|8392.5|8386.5|314
1651080300000|2022-04-27 17:25:00|8415|8409|8411.4|8405.4|8415|8409|8406.5|8400.5|126
1651080600000|2022-04-27 17:30:00|8409.5|8403.5|8428.4|8422.4|8430|8424|8409.5|8403.5|697
1651080900000|2022-04-27 17:35:00|8429.9|8423.9|8457.4|8451.4|8458.9|8452.9|8426.4|8420.4|672
1651081200000|2022-04-27 17:40:00|8458.4|8452.4|8465.3|8459.3|8473.8|8467.8|8455.9|8449.9|435
1651081500000|2022-04-27 17:45:00|8464.8|8458.8|8466.2|8460.2|8472.1|8466.1|8461.3|8455.3|722
1651081800000|2022-04-27 17:50:00|8466.7|8460.7|8464.6|8458.6|8474.7|8468.7|8456.2|8450.2|474
1651082100000|2022-04-27 17:55:00|8464.7|8458.7|8474.2|8468.2|8474.2|8468.2|8459.2|8453.2|491
1651082400000|2022-04-27 18:00:00|8473.7|8467.7|8475.2|8469.2|8475.2|8469.2|8463.7|8457.7|406
1651082700000|2022-04-27 18:05:00|8478.1|8472.1|8452.7|8446.7|8482.1|8476.1|8452.2|8446.2|663
1651083000000|2022-04-27 18:10:00|8452.2|8446.2|8467.5|8461.5|8473.5|8467.5|8446.7|8440.7|1319
1651083300000|2022-04-27 18:15:00|8465.9|8459.9|8475.2|8469.2|8483.8|8477.8|8464.9|8458.9|1205
1651104000000|2022-04-28 00:00:00|8467.4|8452.4|8454.7|8448.7|8467.4|8460.2|8445.3|8437.8|164
1651104300000|2022-04-28 00:05:00|8454.2|8448.2|8467.7|8461.7|8486.6|8480.6|8451.2|8445.2|131
1651104600000|2022-04-28 00:10:00|8467.8|8461.8|8465.8|8459.8|8468.3|8462.3|8454.8|8448.8|30
1651104900000|2022-04-28 00:15:00|8467.8|8461.8|8475.3|8469.3|8479.3|8470.8|8462.3|8456.3|45
1651105200000|2022-04-28 00:20:00|8480.2|8474.2|8480.2|8474.2|8481.7|8475.7|8475.3|8469.3|15
1651105500000|2022-04-28 00:25:00|8481.7|8475.7|8476.2|8470.2|8485.7|8479.7|8476.1|8470.1|46
1651105800000|2022-04-28 00:30:00|8475.6|8469.6|8473.2|8467.2|8476.7|8470.7|8470.7|8464.7|92
1651106100000|2022-04-28 00:35:00|8475.7|8469.7|8471.6|8465.6|8475.7|8469.7|8470.6|8464.6|37
1651106400000|2022-04-28 00:40:00|8472.1|8466.1|8473.6|8467.6|8474.1|8468.1|8472.1|8466.1|2
1651106700000|2022-04-28 00:45:00|8473.5|8467.5|8469.5|8463.5|8476.5|8470.5|8469.5|8463.5|18
1651107000000|2022-04-28 00:50:00|8469|8463|8475.5|8469.5|8475.5|8469.5|8469|8463|20
1651107300000|2022-04-28 00:55:00|8475|8469|8480.5|8474.5|8481.1|8475.1|8475|8469|51
1651107600000|2022-04-28 01:00:00|8478.6|8472.6|8472.2|8466.2|8480.6|8474.6|8469.6|8463.6|62
1651107900000|2022-04-28 01:05:00|8473.6|8467.6|8478.6|8472.6|8479.6|8473.6|8473.6|8467.6|29
1651108200000|2022-04-28 01:10:00|8479.1|8473.1|8492|8486|8496.5|8490.5|8479.1|8473.1|36
1651108500000|2022-04-28 01:15:00|8491|8485|8506.9|8500.9|8507.5|8501.5|8489.5|8483.5|80
1651108800000|2022-04-28 01:20:00|8507.4|8501.4|8502|8496|8508|8502|8501.4|8495.4|64
1651109100000|2022-04-28 01:25:00|8502.5|8496.5|8514.9|8508.9|8518.5|8512.5|8502|8496|66
1651109400000|2022-04-28 01:30:00|8514.4|8508.4|8512.5|8506.5|8516.4|8510.4|8509.5|8503.5|30
1651109700000|2022-04-28 01:35:00|8512|8506|8531.3|8525.3|8533.3|8527.3|8512|8506|76
1651110000000|2022-04-28 01:40:00|8530.8|8524.8|8530.4|8524.4|8533.4|8527.4|8527.4|8521.4|47
1651110300000|2022-04-28 01:45:00|8530.9|8524.9|8526.2|8520.2|8533.9|8527.9|8522.8|8516.8|121
1651110600000|2022-04-28 01:50:00|8526.7|8520.7|8516.4|8510.4|8528.3|8522.3|8514.9|8508.9|36
1651110900000|2022-04-28 01:55:00|8515.9|8509.9|8517|8511|8519.9|8513.9|8514.5|8508.5|39
1651111200000|2022-04-28 02:00:00|8517.4|8511.4|8512.6|8506.6|8517.9|8511.9|8510|8504|34
1651111500000|2022-04-28 02:05:00|8512.5|8506.5|8500.7|8494.7|8513.5|8507.5|8500.2|8494.2|37
1651111800000|2022-04-28 02:10:00|8500.2|8494.2|8494.7|8488.7|8501.2|8495.2|8491.8|8485.8|26
1651112100000|2022-04-28 02:15:00|8493.2|8487.2|8499.1|8493.1|8499.6|8493.6|8493.2|8487.2|8
1651112400000|2022-04-28 02:20:00|8498.6|8492.6|8504.4|8498.4|8504.4|8498.4|8497.1|8491.1|16
1651112700000|2022-04-28 02:25:00|8504.9|8498.9|8498.8|8492.8|8507.4|8501.4|8497.8|8491.8|21
1651113000000|2022-04-28 02:30:00|8498.3|8492.3|8462.4|8456.4|8498.3|8492.3|8461.9|8455.9|144
1651113300000|2022-04-28 02:35:00|8464.3|8458.3|8464.8|8458.8|8467.4|8460.8|8462.4|8456.4|36
1651113600000|2022-04-28 02:40:00|8467.3|8457.3|8467.3|8457.3|8473.8|8467.8|8463.3|8457.3|154
1651113900000|2022-04-28 02:45:00|8465.8|8459.8|8497.5|8491.5|8501.5|8495.5|8465.8|8459.8|93
1651114200000|2022-04-28 02:50:00|8498|8492|8472.1|8466.1|8498|8492|8469.1|8463.1|117
1651114500000|2022-04-28 02:55:00|8472.6|8466.6|8476|8470|8478.4|8472.4|8469.1|8463.1|31
1651114800000|2022-04-28 03:00:00|8476.9|8470.9|8475.4|8469.4|8478.4|8472.4|8472.1|8466.1|17
1651115100000|2022-04-28 03:05:00|8476.9|8470.9|8475.3|8469.3|8477.8|8471.8|8472.4|8466.4|19
1651115400000|2022-04-28 03:10:00|8476.3|8470.3|8469.5|8463.5|8479.3|8473.3|8466.6|8460.6|43
1651115700000|2022-04-28 03:15:00|8470|8464|8466.6|8460.6|8473.4|8467.4|8465.6|8459.6|40
1651116000000|2022-04-28 03:20:00|8467.1|8461.1|8448.9|8442.9|8469|8463|8447.5|8441.5|82
1651116300000|2022-04-28 03:25:00|8449.9|8443.9|8450.7|8444.7|8455.3|8449.3|8442.8|8436.8|27
1651116600000|2022-04-28 03:30:00|8450.8|8444.8|8445.2|8439.2|8452.2|8446.2|8442.7|8436.7|29
1651116900000|2022-04-28 03:35:00|8445.7|8439.7|8426.8|8420.8|8446.7|8440.7|8426.8|8420.8|62
1651117200000|2022-04-28 03:40:00|8425.8|8419.8|8434.4|8428.4|8434.9|8428.9|8417.7|8411.7|31
1651117500000|2022-04-28 03:45:00|8434.9|8428.9|8452.6|8446.6|8452.6|8446.6|8432.5|8426.5|40
1651117800000|2022-04-28 03:50:00|8452.1|8446.1|8447.6|8441.6|8457|8451|8447.1|8441.1|56
1651118100000|2022-04-28 03:55:00|8447.1|8441.1|8445|8439|8448.1|8442.1|8445|8439|2
1651118400000|2022-04-28 04:00:00|8445.7|8439.7|8438.3|8432.3|8446.1|8440.1|8426.9|8420.9|37
1651118700000|2022-04-28 04:05:00|8437.8|8431.8|8426.9|8420.9|8437.8|8431.8|8426.4|8420.4|3
1651119000000|2022-04-28 04:10:00|8427.4|8421.4|8427.9|8421.9|8427.9|8421.9|8425.9|8419.9|3
1651119300000|2022-04-28 04:15:00|8427.4|8421.4|8428.3|8422.3|8429.8|8423.8|8425.8|8419.8|6
1651119600000|2022-04-28 04:20:00|8428.8|8422.8|8441.7|8435.7|8441.7|8435.7|8428.3|8422.3|13
1651119900000|2022-04-28 04:25:00|8441.2|8435.2|8438.6|8432.6|8444.7|8438.7|8435.6|8429.6|11
1651120200000|2022-04-28 04:30:00|8438.1|8432.1|8444.5|8438.5|8450.5|8444.5|8438.1|8432.1|21
1651120500000|2022-04-28 04:35:00|8444|8438|8444.5|8438.5|8453.5|8447.5|8444|8438|7
1651120800000|2022-04-28 04:40:00|8444|8438|8446|8440|8447.5|8441.5|8443.5|8437.5|3
1651121100000|2022-04-28 04:45:00|8445.5|8439.5|8445.5|8439.5|8446.5|8440.5|8442|8436|8
1651121400000|2022-04-28 04:50:00|8445|8439|8444.4|8438.4|8445.5|8439.5|8442|8436|8
1651121700000|2022-04-28 04:55:00|8444|8438|8445.9|8439.9|8445.9|8439.9|8442.9|8436.9|8
1651122000000|2022-04-28 05:00:00|8447.4|8441.4|8435.4|8429.4|8447.4|8441.4|8431.5|8425.5|9
1651122300000|2022-04-28 05:05:00|8434.9|8428.9|8430.4|8424.4|8434.9|8428.9|8428.4|8422.4|14
1651122600000|2022-04-28 05:10:00|8429.9|8423.9|8425.8|8419.8|8436.9|8430.9|8422.4|8416.4|8
1651122900000|2022-04-28 05:15:00|8426.3|8420.3|8408.8|8402.8|8426.3|8420.3|8405.4|8399.4|70
1651123200000|2022-04-28 05:20:00|8409.3|8403.3|8404.8|8398.8|8410.8|8404.8|8385.8|8379.8|32
1651123500000|2022-04-28 05:25:00|8405.3|8399.3|8400.3|8394.3|8405.3|8399.3|8395.3|8389.3|14
1651123800000|2022-04-28 05:30:00|8399.8|8393.8|8397.7|8391.7|8406.7|8400.7|8394.7|8388.7|59
1651124100000|2022-04-28 05:35:00|8398.2|8392.2|8401.2|8395.2|8413.7|8407.7|8397.7|8391.7|52
1651124400000|2022-04-28 05:40:00|8401.7|8395.7|8401.7|8395.7|8406.7|8397.7|8393.7|8387.7|52
1651124700000|2022-04-28 05:45:00|8401.2|8395.2|8397.7|8391.7|8402.7|8395.2|8391.7|8385.7|46
1651125000000|2022-04-28 05:50:00|8399.2|8393.2|8395.7|8389.7|8403.7|8397.7|8390.8|8384.8|50
1651125300000|2022-04-28 05:55:00|8396.2|8390.2|8428.1|8422.1|8429.1|8423.1|8394.2|8388.2|38
1651125600000|2022-04-28 06:00:00|8428.6|8422.6|8400.1|8394.1|8430.5|8424.5|8398.6|8389.8|61
1651125900000|2022-04-28 06:05:00|8402.6|8392.6|8404.6|8394.6|8404.6|8396.1|8393.2|8387.2|22
1651126200000|2022-04-28 06:10:00|8403.1|8397.1|8414.1|8408.1|8415.6|8408.1|8403.1|8394.6|15
1651126500000|2022-04-28 06:15:00|8414.6|8408.6|8424.6|8414.6|8429.5|8422|8414.6|8408.6|20
1651126800000|2022-04-28 06:20:00|8424.5|8414.5|8431|8425|8431|8425|8424|8414.5|11
1651127100000|2022-04-28 06:25:00|8432|8426|8423.5|8417.5|8435.6|8427.1|8421.5|8415.5|18
1651127400000|2022-04-28 06:30:00|8423.1|8417.1|8423.5|8417.5|8426.5|8419|8420|8414|10
1651127700000|2022-04-28 06:35:00|8424.1|8418.1|8422.5|8416.5|8433.5|8427.5|8422.5|8416.5|12
1651128000000|2022-04-28 06:40:00|8421.5|8415.5|8417.5|8407.5|8423|8417|8415.5|8407.5|60
1651128300000|2022-04-28 06:45:00|8417|8411|8421.5|8415.5|8422.5|8415.5|8416|8407.5|10
1651128600000|2022-04-28 06:50:00|8421|8415|8419.1|8413.1|8422.9|8416.9|8418.1|8412|21
1651128900000|2022-04-28 06:55:00|8426.5|8416.5|8426.5|8416.5|8427.4|8421.4|8423.5|8416|81
1651129200000|2022-04-28 07:00:00|8426.9|8420.9|8417.1|8411.1|8426.9|8420.9|8417|8411|11
1651129500000|2022-04-28 07:05:00|8417|8411|8416.6|8410.6|8422|8416|8415.1|8407.5|21
1651129800000|2022-04-28 07:10:00|8417.1|8411.1|8415.5|8405.5|8417.1|8411.1|8406|8400|36
1651130100000|2022-04-28 07:15:00|8416|8406|8425|8419|8426.5|8419.5|8414.5|8406|13
1651130400000|2022-04-28 07:20:00|8425.4|8419.4|8430|8424|8431.5|8425.5|8425.4|8419.4|53
1651130700000|2022-04-28 07:25:00|8429.5|8423.5|8435|8429|8437|8431|8428.5|8422.5|51
1651131000000|2022-04-28 07:30:00|8434.9|8428.9|8435.9|8429.9|8437.4|8431.4|8433.4|8427.4|44
1651131300000|2022-04-28 07:35:00|8436.4|8430.4|8436.4|8430.4|8437.4|8431.4|8433.4|8427.4|21
1651131600000|2022-04-28 07:40:00|8436.9|8430.9|8430.9|8424.9|8437.4|8431.4|8429.5|8423.5|49
1651131900000|2022-04-28 07:45:00|8430.4|8424.4|8432.3|8426.3|8434.3|8428.3|8428.9|8422.9|11
1651132200000|2022-04-28 07:50:00|8432.8|8426.8|8422.7|8416.7|8434.3|8428.3|8422.7|8416.7|86
1651132500000|2022-04-28 07:55:00|8423.2|8417.2|8426|8420|8426.4|8420.4|8421.1|8415.1|59
1651132800000|2022-04-28 08:00:00|8426.4|8420.4|8434.9|8424.9|8437|8431|8425|8419|30
1651133100000|2022-04-28 08:05:00|8432.4|8426.4|8430.4|8424.4|8435.4|8428.4|8429.4|8423.4|6
1651133400000|2022-04-28 08:10:00|8429.5|8423.5|8400.6|8394.6|8429.5|8423.5|8400.1|8394.1|127
1651133700000|2022-04-28 08:15:00|8401.6|8395.6|8394|8388|8405.8|8399.8|8394|8388|92
1651134000000|2022-04-28 08:20:00|8394.1|8388.1|8400.9|8394.9|8402.9|8396.9|8394.1|8388.1|52
1651134300000|2022-04-28 08:25:00|8401.4|8395.4|8394.4|8388.4|8407.2|8401.2|8386.1|8380.1|149
1651134600000|2022-04-28 08:30:00|8393.9|8387.9|8395.4|8389.4|8403.8|8397.8|8393.5|8384.5|146
1651134900000|2022-04-28 08:35:00|8391|8385|8388|8382|8398.9|8390.4|8388|8381|111
1651135200000|2022-04-28 08:40:00|8387.5|8381.5|8402.8|8396.8|8404.2|8398.2|8385|8379|38
1651135500000|2022-04-28 08:45:00|8403.2|8397.2|8400.1|8394.1|8409.1|8403.1|8391.4|8383.3|179
1651135800000|2022-04-28 08:50:00|8400.6|8394.6|8388.4|8382.4|8408.6|8402.6|8384.5|8378.5|126
1651136100000|2022-04-28 08:55:00|8390.4|8384.4|8391.3|8385.3|8395.8|8389.3|8383.4|8377.4|25
1651136400000|2022-04-28 09:00:00|8391.8|8385.8|8386.6|8380.6|8397.8|8391.8|8383.7|8377.7|32
1651136700000|2022-04-28 09:05:00|8387.1|8381.1|8380.8|8370.8|8391.7|8385.7|8375|8369|64
1651137000000|2022-04-28 09:10:00|8380.7|8370.7|8368.3|8362.3|8380.7|8373.2|8366.3|8360|153
1651137300000|2022-04-28 09:15:00|8368.8|8362.8|8368.3|8358.3|8371.3|8362.8|8356.9|8350.9|61
1651137600000|2022-04-28 09:20:00|8367.7|8361.7|8364.8|8358.8|8368.7|8362.7|8364.8|8357.8|41
1651137900000|2022-04-28 09:25:00|8363.8|8357.8|8376.7|8366.7|8380.1|8374.1|8363.8|8357.8|24
1651138200000|2022-04-28 09:30:00|8376.2|8370.2|8376.6|8366.6|8379.6|8373.6|8375.2|8366.6|10
1651138500000|2022-04-28 09:35:00|8377.1|8367.1|8377.1|8367.1|8380.7|8371.1|8376.5|8366.6|20
1651138800000|2022-04-28 09:40:00|8379.1|8364.1|8373.5|8367.5|8379.1|8370|8373.1|8364.1|12
1651139100000|2022-04-28 09:45:00|8374.5|8364.5|8380|8374|8386.1|8378.4|8373|8364.5|48
1651139400000|2022-04-28 09:50:00|8379.5|8373.5|8376.5|8370.5|8381|8375|8376.5|8370.5|9
1651139700000|2022-04-28 09:55:00|8377|8371|8379.9|8373.9|8380.5|8374.5|8377|8370.5|46
1651140000000|2022-04-28 10:00:00|8380.4|8374.4|8382.8|8376.8|8385.3|8379.3|8379.9|8373.9|49
1651140300000|2022-04-28 10:05:00|8382.3|8376.3|8375|8369|8383.8|8376.8|8370.1|8363.4|18
1651140600000|2022-04-28 10:10:00|8378.4|8368.4|8376.9|8370.9|8379.4|8371.4|8373.9|8367.4|5
1651140900000|2022-04-28 10:15:00|8377.9|8371.9|8369.9|8363.9|8379.4|8371.9|8369.9|8363.9|9
1651141200000|2022-04-28 10:20:00|8368.9|8362.9|8367.8|8357.8|8370.8|8362.9|8359.4|8353.4|41
1651141500000|2022-04-28 10:25:00|8369.8|8354.8|8367.9|8361.9|8373.3|8362.2|8365.4|8354.8|3
1651141800000|2022-04-28 10:30:00|8367.4|8361.4|8373.6|8367.6|8376.3|8368.2|8365.8|8359.8|29
1651142100000|2022-04-28 10:35:00|8373.1|8367.1|8374.8|8368.8|8375.1|8369.1|8373.1|8367.1|34
1651142400000|2022-04-28 10:40:00|8374.3|8368.3|8379.7|8373.7|8379.7|8373.7|8373.7|8367.7|8
1651142700000|2022-04-28 10:45:00|8379.2|8373.2|8370.2|8360.2|8381.1|8375.1|8365.8|8359.8|29
1651143000000|2022-04-28 10:50:00|8370.7|8360.7|8366.7|8360.7|8370.7|8361.2|8366.7|8360.2|1
1651143300000|2022-04-28 10:55:00|8370.5|8364.5|8370.6|8364.6|8370.6|8364.6|8370.5|8364.5|3
1651143600000|2022-04-28 11:00:00|8370.2|8364.2|8376.6|8370.6|8377.6|8371.6|8367.2|8361.2|30
1651143900000|2022-04-28 11:05:00|8376.1|8370.1|8381.5|8375.5|8383|8377|8375.1|8369.1|24
1651144200000|2022-04-28 11:10:00|8382|8376|8390.2|8384.2|8390.7|8384.7|8381|8375|29
1651144500000|2022-04-28 11:15:00|8389.7|8383.7|8393.1|8387.1|8398.6|8391.1|8387.8|8381.8|44
1651144800000|2022-04-28 11:20:00|8395.6|8389.6|8399.3|8393.3|8401.8|8394.3|8393.3|8387.3|15
1651145100000|2022-04-28 11:25:00|8400.7|8394.7|8397.2|8391.2|8402.7|8396.7|8396.8|8390.8|21
1651145400000|2022-04-28 11:30:00|8398.2|8392.2|8400.1|8394.1|8404|8398|8395.7|8388.6|30
1651145700000|2022-04-28 11:35:00|8398.1|8392.1|8402|8396|8402.5|8396|8395.7|8389.7|27
1651146000000|2022-04-28 11:40:00|8401.5|8395.5|8409|8403|8411.5|8405.5|8401.5|8395.5|33
1651146300000|2022-04-28 11:45:00|8409.5|8403.5|8414.9|8408.9|8415.4|8408.9|8408.5|8402.5|16
1651146600000|2022-04-28 11:50:00|8415.9|8409.9|8402.1|8396.1|8415.9|8409.9|8400.1|8394.1|40
1651146900000|2022-04-28 11:55:00|8399.6|8393.6|8394.9|8388.9|8399.6|8393.6|8391.5|8385.5|76
1651147200000|2022-04-28 12:00:00|8395|8389|8398.3|8388.3|8400.8|8394.8|8391.9|8385.9|47
1651147500000|2022-04-28 12:05:00|8397.3|8387.3|8404.3|8394.3|8406.3|8400.3|8393.7|8387.3|59
1651147800000|2022-04-28 12:10:00|8401.3|8395.3|8399.8|8393.8|8404.9|8398.9|8399.8|8393.8|21
1651148100000|2022-04-28 12:15:00|8400.8|8394.8|8402.9|8396.9|8408.3|8402.3|8397.4|8391.4|37
1651148400000|2022-04-28 12:20:00|8404.4|8394.4|8396.9|8390.9|8404.4|8395|8392|8386|12
1651148700000|2022-04-28 12:25:00|8396.4|8390.4|8400|8394|8407.3|8401.3|8394.5|8388.5|38
1651149000000|2022-04-28 12:30:00|8399.5|8393.5|8402.4|8396.4|8403.9|8397.9|8393.6|8387.6|59
1651149300000|2022-04-28 12:35:00|8402.8|8396.8|8396.5|8390.5|8405.3|8399.3|8394.5|8388.5|33
1651149600000|2022-04-28 12:40:00|8397.4|8391.4|8411.3|8401.3|8412.8|8406.2|8397.4|8391.4|46
1651152600000|2022-04-28 13:30:00|8418.8|8412.8|8410.7|8404.7|8433.3|8427.3|8386.3|8380.3|1152
1651152900000|2022-04-28 13:35:00|8410.8|8404.8|8406.8|8400.8|8410.8|8404.8|8392.4|8386.4|1022
1651153200000|2022-04-28 13:40:00|8406.7|8400.7|8404.9|8398.9|8419.8|8413.8|8398.3|8392.3|861
1651153500000|2022-04-28 13:45:00|8402.9|8396.9|8442.3|8436.3|8444.3|8438.3|8402.4|8396.4|477
1651153800000|2022-04-28 13:50:00|8442.8|8436.8|8416.8|8410.8|8447.3|8441.3|8408.3|8402.3|593
1651154100000|2022-04-28 13:55:00|8417.3|8411.3|8435.7|8429.7|8440.7|8434.7|8413.8|8407.8|491
1651154400000|2022-04-28 14:00:00|8435.2|8429.2|8429.7|8423.7|8438.1|8432.1|8419.2|8413.2|300
1651154700000|2022-04-28 14:05:00|8428.2|8422.2|8470|8464|8475|8469|8428.2|8422.2|566
1651155000000|2022-04-28 14:10:00|8469.9|8463.9|8452|8446|8477.4|8471.4|8446.1|8440.1|361
1651155300000|2022-04-28 14:15:00|8453.9|8447.9|8441.2|8435.2|8455.5|8449.5|8436|8430|327
1651155600000|2022-04-28 14:20:00|8442.7|8436.7|8444.2|8438.2|8459.7|8453.7|8436.8|8430.8|748
1651155900000|2022-04-28 14:25:00|8444.7|8438.7|8497.1|8491.1|8498.1|8492.1|8444.2|8438.2|516
1651156200000|2022-04-28 14:30:00|8497.6|8491.6|8497.6|8491.6|8515.5|8509.5|8489.1|8483.1|440
1651156500000|2022-04-28 14:35:00|8496.6|8490.6|8497|8491|8499.5|8493.5|8475.1|8469.1|418
1651156800000|2022-04-28 14:40:00|8496|8490|8484.9|8478.9|8503.9|8497.9|8481|8475|370
1651157100000|2022-04-28 14:45:00|8486.3|8480.3|8497.3|8491.3|8500.7|8494.7|8481.4|8475.4|352
1651157400000|2022-04-28 14:50:00|8496.8|8490.8|8502.6|8496.6|8503.7|8497.7|8492.8|8486.8|518
1651157700000|2022-04-28 14:55:00|8503.1|8497.1|8509.1|8503.1|8518.5|8512.5|8501.6|8495.6|368
1651158000000|2022-04-28 15:00:00|8508.6|8502.6|8518.6|8512.6|8519.1|8513.1|8508.6|8502.6|235
1651158300000|2022-04-28 15:05:00|8518.1|8512.1|8508.9|8502.9|8519.1|8513.1|8505.6|8499.6|373
1651158600000|2022-04-28 15:10:00|8508.4|8502.4|8526.7|8520.7|8527.2|8521.2|8508.4|8502.4|493
1651158900000|2022-04-28 15:15:00|8527.2|8521.2|8530.7|8524.7|8533.7|8527.7|8523.2|8517.2|495
1651159200000|2022-04-28 15:20:00|8531.2|8525.2|8517.6|8511.6|8532.2|8526.2|8513.6|8507.6|427
1651159500000|2022-04-28 15:25:00|8517.1|8511.1|8518.5|8512.5|8522.5|8516.5|8513.5|8507.5|229
1651159800000|2022-04-28 15:30:00|8518|8512|8526|8520|8527|8521|8515|8509|633
1651160100000|2022-04-28 15:35:00|8525.5|8519.5|8519.9|8513.9|8528.4|8522.4|8519.4|8513.4|329
1651160400000|2022-04-28 15:40:00|8513|8507|8527.4|8521.4|8527.4|8521.4|8510|8504|364
1651160700000|2022-04-28 15:45:00|8526.9|8520.9|8517.9|8511.9|8528.4|8522.4|8515.4|8509.4|342
1651161000000|2022-04-28 15:50:00|8518.4|8512.4|8520|8514|8521|8515|8517.5|8511.5|221
1651161300000|2022-04-28 15:55:00|8520.1|8514.1|8516.1|8510.1|8524|8518|8516.1|8510.1|223
1651161600000|2022-04-28 16:00:00|8515.5|8509.5|8536.8|8530.8|8542.3|8536.3|8515.5|8509.5|287
1651161900000|2022-04-28 16:05:00|8535.8|8529.8|8520.1|8514.1|8536.8|8530.8|8519.1|8513.1|199
1651162200000|2022-04-28 16:10:00|8520.6|8514.6|8539.8|8533.8|8543.2|8537.2|8518.6|8512.6|216
1651162500000|2022-04-28 16:15:00|8540.3|8534.3|8520.3|8514.3|8542.8|8536.8|8519.9|8513.9|382
1651162800000|2022-04-28 16:20:00|8520.8|8514.8|8520.8|8514.8|8529.8|8523.8|8516.3|8510.3|359
1651163100000|2022-04-28 16:25:00|8520.7|8514.7|8534.2|8528.2|8535.7|8529.7|8517.7|8511.7|496
1651163400000|2022-04-28 16:30:00|8533.7|8527.7|8538.7|8532.7|8543.2|8537.2|8532.7|8526.7|177
1651163700000|2022-04-28 16:35:00|8538.2|8532.2|8533.3|8527.3|8542.7|8536.7|8530.9|8524.9|298
1651164000000|2022-04-28 16:40:00|8533.8|8527.8|8546.8|8540.8|8547.8|8541.8|8532.8|8526.8|181
1651164300000|2022-04-28 16:45:00|8546.7|8540.7|8561.2|8555.2|8572.2|8566.2|8544.8|8538.8|418
1651164600000|2022-04-28 16:50:00|8561.3|8555.3|8566.7|8560.7|8581.6|8575.6|8561.3|8555.3|230
1651164900000|2022-04-28 16:55:00|8567.2|8561.2|8561.8|8555.8|8567.7|8561.7|8557.8|8551.8|290
1651165200000|2022-04-28 17:00:00|8562.4|8556.4|8571.2|8565.2|8574.2|8568.2|8558.8|8552.8|393
1651165500000|2022-04-28 17:05:00|8571.1|8565.1|8575.5|8569.5|8580|8574|8567.2|8561.2|354
1651165800000|2022-04-28 17:10:00|8576|8570|8580.5|8574.5|8582|8576|8571|8565|156
1651166100000|2022-04-28 17:15:00|8580|8574|8575|8569|8581|8575|8573|8567|204
1651166400000|2022-04-28 17:20:00|8574|8568|8569.3|8563.3|8575.5|8569.5|8566.4|8560.4|252
1651166700000|2022-04-28 17:25:00|8570.3|8564.3|8570.8|8564.8|8574.3|8568.3|8565.4|8559.4|191
1651167000000|2022-04-28 17:30:00|8570.3|8564.3|8569.2|8563.2|8573.8|8567.8|8565.9|8559.9|581
1651167300000|2022-04-28 17:35:00|8575.2|8569.2|8578|8572|8584.5|8578.5|8573.6|8567.6|424
1651167600000|2022-04-28 17:40:00|8580.5|8574.5|8581.4|8575.4|8589.9|8583.9|8578.5|8572.5|461
1651167900000|2022-04-28 17:45:00|8580.5|8574.5|8601.5|8595.5|8613.9|8607.9|8580.5|8574.5|552
1651168200000|2022-04-28 17:50:00|8603.9|8597.9|8612.9|8606.9|8620.5|8614.5|8603|8597|380
1651168500000|2022-04-28 17:55:00|8613.9|8607.9|8633.8|8627.8|8636.7|8630.7|8608.8|8602.8|770
1651168800000|2022-04-28 18:00:00|8635.2|8629.2|8630.5|8624.5|8638.5|8632.5|8617.7|8611.7|518
1651169100000|2022-04-28 18:05:00|8630|8624|8638.3|8632.3|8644.8|8638.8|8627.1|8621.1|859
1651169400000|2022-04-28 18:10:00|8639.3|8633.3|8646|8640|8649.5|8643.5|8631.2|8625.2|1207
1651169700000|2022-04-28 18:15:00|8644.5|8638.5|8637.4|8631.4|8645.4|8639.4|8633.4|8627.4|506
1651190400000|2022-04-29 00:00:00|8621.6|8606.6|8607.7|8597.7|8632.1|8618.7|8601.2|8593.1|267
1651190700000|2022-04-29 00:05:00|8606.1|8600.1|8605.8|8599.8|8606.3|8600.3|8591.3|8585.3|68
1651191000000|2022-04-29 00:10:00|8606.3|8600.3|8615.7|8609.7|8617.2|8611.2|8606.3|8598.8|66
1651191300000|2022-04-29 00:15:00|8615.2|8609.2|8599.2|8593.2|8615.7|8609.7|8593.7|8587.7|59
1651191600000|2022-04-29 00:20:00|8600.2|8594.2|8604.7|8594.7|8604.7|8597.2|8596.2|8590.2|29
1651191900000|2022-04-29 00:25:00|8605.2|8595.2|8601.1|8595.1|8605.7|8598.2|8598.8|8592.8|9
1651192200000|2022-04-29 00:30:00|8601.2|8595.2|8602.6|8596.6|8603.1|8597.1|8601.1|8595.1|8
1651192500000|2022-04-29 00:35:00|8603.1|8597.1|8604.7|8594.7|8608.6|8601.1|8601.6|8593.6|30
1651192800000|2022-04-29 00:40:00|8604.6|8594.6|8584.7|8578.7|8604.6|8596.2|8583.7|8577.7|27
1651193100000|2022-04-29 00:45:00|8585.2|8579.2|8588.8|8578.8|8595.2|8589.2|8584.2|8578.2|21
1651193400000|2022-04-29 00:50:00|8586.4|8580.4|8572.8|8566.8|8588.8|8580.4|8572.8|8566.8|40
1651193700000|2022-04-29 00:55:00|8573.3|8567.3|8572.8|8566.8|8574.8|8568.8|8571.8|8565.8|28
1651194000000|2022-04-29 01:00:00|8573.3|8567.3|8557|8551|8573.8|8567.8|8550.5|8544.5|50
1651194300000|2022-04-29 01:05:00|8557.5|8551.5|8581.9|8571.9|8581.9|8571.9|8555|8549|59
1651194600000|2022-04-29 01:10:00|8579.5|8573.5|8579.4|8573.4|8594.3|8588.3|8575.9|8567.4|60
1651194900000|2022-04-29 01:15:00|8578.9|8572.9|8580.4|8574.4|8585.3|8579.3|8578.8|8572.8|21
1651195200000|2022-04-29 01:20:00|8579.9|8573.9|8581.3|8575.3|8584.3|8578.3|8579.3|8573.3|20
1651195500000|2022-04-29 01:25:00|8580.8|8574.8|8573.3|8567.3|8581.3|8575.3|8567.9|8561.9|73
1651195800000|2022-04-29 01:30:00|8573.4|8567.4|8585.7|8579.7|8590.8|8584.8|8573.4|8567.4|20
1651196100000|2022-04-29 01:35:00|8585.8|8579.8|8581.8|8571.8|8587.7|8581.7|8577.8|8570.8|10
1651196400000|2022-04-29 01:40:00|8581.2|8575.2|8580.2|8574.2|8581.8|8575.3|8578.3|8571.7|3
1651196700000|2022-04-29 01:45:00|8580.7|8574.7|8573.3|8567.3|8584.2|8574.7|8573.3|8567.3|3
1651197000000|2022-04-29 01:50:00|8574.2|8568.2|8572.8|8562.8|8574.8|8568.7|8569.3|8562.8|7
1651197300000|2022-04-29 01:55:00|8570.3|8564.3|8570.7|8560.7|8572.2|8566.2|8565.7|8559.7|29
1651197600000|2022-04-29 02:00:00|8570.2|8560.2|8584.7|8578.7|8586.2|8580.2|8567.2|8559.7|21
1651197900000|2022-04-29 02:05:00|8584.2|8578.2|8579.2|8573.2|8584.2|8578.2|8572.7|8566.7|19
1651198200000|2022-04-29 02:10:00|8578.7|8572.7|8577.2|8571.2|8585.7|8578.2|8577.2|8569.7|33
1651198500000|2022-04-29 02:15:00|8576.7|8570.7|8576.2|8570.2|8577.2|8571.2|8575.7|8569.7|4
1651198800000|2022-04-29 02:20:00|8575.1|8569.1|8581.1|8575.1|8581.1|8575.1|8570.8|8564.8|11
1651199100000|2022-04-29 02:25:00|8581.6|8575.6|8582.6|8576.6|8586.1|8580.1|8576.6|8569.6|56
1651199400000|2022-04-29 02:30:00|8582.1|8576.1|8582.7|8576.7|8594.1|8588.1|8580.6|8574.6|73
1651199700000|2022-04-29 02:35:00|8586.6|8580.6|8580.6|8574.6|8586.6|8580.6|8579.2|8573.2|54
1651200000000|2022-04-29 02:40:00|8585.5|8579.5|8581.1|8575.1|8590.6|8584.6|8576.6|8570.6|126
1651200300000|2022-04-29 02:45:00|8581.6|8575.6|8567|8561|8581.6|8575.6|8567|8561|85
1651200600000|2022-04-29 02:50:00|8567.5|8561.5|8568.9|8562.9|8572.5|8566.3|8563.5|8557.5|48
1651200900000|2022-04-29 02:55:00|8569|8563|8582.9|8576.9|8585.9|8579.9|8569|8563|25
1651201200000|2022-04-29 03:00:00|8581.9|8575.9|8590.7|8584.7|8596.2|8587.2|8581.9|8575.9|18
1651201500000|2022-04-29 03:05:00|8590.8|8584.8|8600.6|8594.6|8600.6|8594.6|8586.2|8580.2|36
1651201800000|2022-04-29 03:10:00|8602.6|8596.6|8604.1|8598.1|8612.6|8603.6|8599.6|8593.6|52
1651202100000|2022-04-29 03:15:00|8604.6|8598.6|8614.1|8608.1|8614.1|8608.1|8604.1|8597.1|27
1651202400000|2022-04-29 03:20:00|8614.5|8608.5|8615.5|8609.5|8617|8611|8613|8604|12
1651202700000|2022-04-29 03:25:00|8616|8610|8620.5|8614.5|8622.5|8616.5|8616|8610|29
1651203000000|2022-04-29 03:30:00|8619|8613|8613.9|8607.9|8625|8619|8613.9|8607.9|39
1651203300000|2022-04-29 03:35:00|8613.5|8607.5|8616.4|8610.4|8617.9|8611.9|8612.9|8606.9|17
1651203600000|2022-04-29 03:40:00|8618.9|8608.9|8616.4|8610.4|8618.9|8610.9|8616.4|8608.9|1
1651203900000|2022-04-29 03:45:00|8615.9|8609.9|8616.4|8610.4|8618.9|8612.4|8614.9|8608.9|12
1651204200000|2022-04-29 03:50:00|8618.9|8608.9|8616.3|8610.3|8618.9|8610.4|8614.9|8608.9|6
1651204500000|2022-04-29 03:55:00|8617.8|8607.8|8613.8|8607.8|8617.8|8609.3|8613.8|8607.8|7
1651204800000|2022-04-29 04:00:00|8614.8|8608.8|8607.3|8601.3|8615.3|8609.3|8607.3|8601.3|8
1651205100000|2022-04-29 04:05:00|8608.3|8602.3|8611.8|8601.8|8611.8|8604.8|8607.8|8601.8|5
1651205400000|2022-04-29 04:10:00|8620.6|8614.6|8621.1|8615.1|8623.1|8617.1|8619.6|8613.6|20
1651205700000|2022-04-29 04:15:00|8621.6|8615.6|8620|8614|8632.5|8626.5|8619|8613|40
1651206000000|2022-04-29 04:20:00|8620.5|8614.5|8633.9|8627.9|8637.9|8631.9|8620|8614|35
1651206300000|2022-04-29 04:25:00|8635.7|8629.7|8655.3|8649.3|8656.8|8650.8|8631.4|8625.4|73
1651206600000|2022-04-29 04:30:00|8654.8|8648.8|8644.4|8634.4|8658.3|8652.3|8640.9|8632.9|46
1651206900000|2022-04-29 04:35:00|8643.4|8637.4|8635.9|8629.9|8646.9|8637.9|8630.7|8624.7|31
1651207200000|2022-04-29 04:40:00|8635.4|8629.4|8637.9|8631.9|8641.5|8633|8635|8629|6
1651207500000|2022-04-29 04:45:00|8637.5|8631.5|8640.9|8634.9|8641.9|8635.9|8637.5|8631.5|7
1651207800000|2022-04-29 04:50:00|8640.4|8634.4|8644.4|8634.4|8644.4|8637.8|8638.9|8632.9|11
1651208100000|2022-04-29 04:55:00|8644.3|8634.3|8641.9|8635.9|8644.4|8636.4|8641.4|8633.3|5
1651208400000|2022-04-29 05:00:00|8640|8634|8644.8|8638.8|8647.3|8638.8|8640|8634|5
1651208700000|2022-04-29 05:05:00|8646.3|8636.3|8644.3|8638.3|8646.3|8638.8|8643.3|8636.3|6
1651209000000|2022-04-29 05:10:00|8644.4|8638.4|8647.7|8637.7|8648.3|8641.8|8640.3|8634.3|30
1651209300000|2022-04-29 05:15:00|8644.7|8638.7|8646.3|8636.3|8648.5|8642.5|8642.7|8636.2|22
1651209600000|2022-04-29 05:20:00|8644.8|8638.8|8636.3|8630.3|8646.3|8638.8|8634.4|8628.4|21
1651209900000|2022-04-29 05:25:00|8636.8|8630.8|8633.7|8627.7|8639.3|8631.8|8631.2|8621.2|3
1651210200000|2022-04-29 05:30:00|8636.7|8626.7|8634.7|8624.7|8643.7|8634.7|8630.9|8622.2|33
1651210500000|2022-04-29 05:35:00|8634.3|8624.3|8635.6|8625.6|8636.7|8625.8|8622.8|8615.3|20
1651210800000|2022-04-29 05:40:00|8635.7|8625.7|8647.2|8637.2|8647.3|8641.2|8630.8|8621.8|11
1651211100000|2022-04-29 05:45:00|8644.7|8638.7|8642.7|8632.7|8646.7|8638.7|8640.3|8630.3|9
1651211400000|2022-04-29 05:50:00|8643.2|8633.2|8644.2|8634.2|8647.2|8641.2|8637.8|8629.2|12
1651211700000|2022-04-29 05:55:00|8644.3|8634.3|8646.2|8640.2|8648.8|8640.3|8641.9|8632.7|7
1651212000000|2022-04-29 06:00:00|8646.7|8640.7|8664.9|8658.9|8664.9|8658.9|8646.2|8639.1|84
1651212300000|2022-04-29 06:05:00|8667.9|8661.9|8665.3|8659.3|8667.9|8661.9|8660.4|8653.9|77
1651212600000|2022-04-29 06:10:00|8664.9|8658.9|8665.4|8659.4|8666.9|8660.9|8663.4|8655.9|22
1651212900000|2022-04-29 06:15:00|8665.3|8659.3|8659.9|8649.9|8665.9|8659.3|8651.4|8645.4|13
1651213200000|2022-04-29 06:20:00|8659.3|8653.3|8664.3|8654.3|8666.4|8658.4|8656.9|8650.8|13
1651213500000|2022-04-29 06:25:00|8665.7|8659.7|8664.3|8658.3|8665.9|8659.7|8656.8|8650.8|18
1651213800000|2022-04-29 06:30:00|8666.8|8656.8|8683.1|8677.1|8683.6|8677.6|8658.3|8652.3|81
1651214100000|2022-04-29 06:35:00|8685.1|8679.1|8684|8678|8686.6|8680.5|8680.6|8674.1|39
1651214400000|2022-04-29 06:40:00|8685.5|8675.5|8676.9|8670.9|8685.5|8678|8669.5|8663.5|58
1651214700000|2022-04-29 06:45:00|8680.9|8674.9|8668.4|8662.4|8682.4|8675.9|8664|8657.4|44
1651215000000|2022-04-29 06:50:00|8667.9|8661.9|8670.4|8660.4|8670.5|8663.5|8664.6|8658.5|9
1651215300000|2022-04-29 06:55:00|8668.9|8662.9|8665.5|8659.5|8674.4|8666.9|8662.5|8656.5|12
1651215600000|2022-04-29 07:00:00|8666.4|8660.4|8669.5|8663.5|8671.5|8665.5|8664.9|8658.9|36
1651215900000|2022-04-29 07:05:00|8668.6|8662.6|8677.5|8671.5|8678|8672|8668|8662|29
1651216200000|2022-04-29 07:10:00|8679.5|8673.5|8671|8665|8680|8674|8670|8664|21
1651216500000|2022-04-29 07:15:00|8671.5|8665.5|8668.5|8662.5|8674|8668|8667.5|8661.5|82
1651216800000|2022-04-29 07:20:00|8668.9|8662.9|8682.8|8676.8|8684.9|8678.9|8667.5|8661.5|39
1651217100000|2022-04-29 07:25:00|8681.3|8675.3|8670.8|8664.8|8681.3|8675.3|8670.8|8664.8|39
1651217400000|2022-04-29 07:30:00|8671.3|8665.3|8670.3|8664.3|8676.3|8670.3|8667.3|8661.3|33
1651217700000|2022-04-29 07:35:00|8671.8|8665.8|8676.3|8670.3|8676.3|8670.3|8669.8|8663.8|25
1651218000000|2022-04-29 07:40:00|8675.8|8669.8|8675.3|8669.3|8676.3|8670.3|8670.3|8664.3|15
1651218300000|2022-04-29 07:45:00|8675.7|8669.7|8674.7|8668.7|8675.8|8669.8|8669.8|8663.8|13
1651218600000|2022-04-29 07:50:00|8674.3|8668.3|8692.2|8686.2|8694.2|8688.2|8674.3|8668.3|65
1651218900000|2022-04-29 07:55:00|8693.2|8687.2|8706.6|8700.6|8711.6|8705.6|8693.2|8687.2|46
1651219200000|2022-04-29 08:00:00|8707.1|8701.1|8707.6|8701.6|8712.1|8706.1|8694.1|8688.1|66
1651219500000|2022-04-29 08:05:00|8706.6|8700.6|8723.5|8717.5|8733.4|8727.4|8705.6|8699.6|100
1651219800000|2022-04-29 08:10:00|8722|8716|8729|8723|8731.6|8725.6|8720|8714|50
1651220100000|2022-04-29 08:15:00|8729.5|8723.5|8735.9|8729.9|8741.4|8735.4|8728|8722|59
1651220400000|2022-04-29 08:20:00|8734.4|8728.4|8736.5|8730.5|8741.9|8735.9|8733|8726.9|23
1651220700000|2022-04-29 08:25:00|8738.9|8728.9|8719|8713|8739.4|8732.9|8718.9|8712.9|92
1651221000000|2022-04-29 08:30:00|8718.9|8712.9|8718.3|8712.3|8725|8717.4|8717.9|8711.9|50
1651221300000|2022-04-29 08:35:00|8717.8|8711.8|8704.3|8698.3|8720.8|8714.8|8702.8|8695.9|68
1651221600000|2022-04-29 08:40:00|8705.8|8699.8|8704.8|8698.8|8710.9|8704.9|8703.3|8697.3|36
1651221900000|2022-04-29 08:45:00|8705.3|8699.3|8707.2|8701.2|8712.2|8706.2|8702.8|8696.8|44
1651222200000|2022-04-29 08:50:00|8706.8|8700.8|8700.4|8694.4|8709.2|8703.2|8696.9|8690.9|49
1651222500000|2022-04-29 08:55:00|8699.4|8693.4|8699.3|8693.3|8702.3|8696.3|8694.3|8688.3|68
1651222800000|2022-04-29 09:00:00|8698.8|8692.8|8703.7|8697.7|8711.7|8705.7|8698.8|8692.8|44
1651223100000|2022-04-29 09:05:00|8704.2|8698.2|8702.2|8696.2|8706.7|8700.7|8699.2|8693.2|25
1651223400000|2022-04-29 09:10:00|8702.3|8696.3|8713.1|8707.1|8722|8716|8702.3|8696.3|64
1651223700000|2022-04-29 09:15:00|8712.6|8706.6|8718.5|8712.5|8722.9|8716.9|8712.1|8706.1|99
1651224000000|2022-04-29 09:20:00|8719|8713|8712.1|8706.1|8719.4|8713.4|8711.6|8705.6|23
1651224300000|2022-04-29 09:25:00|8711.1|8705.1|8710.6|8704.6|8711.1|8705.1|8702.3|8696.3|55
1651224600000|2022-04-29 09:30:00|8710.2|8704.2|8712.6|8706.6|8715.6|8709.6|8699.8|8693.8|59
1651224900000|2022-04-29 09:35:00|8712.1|8706.1|8702.6|8696.6|8714.1|8708.1|8700.7|8694.7|115
1651225200000|2022-04-29 09:40:00|8703.1|8697.1|8712.6|8706.6|8712.6|8706.6|8702.7|8696.7|19
1651225500000|2022-04-29 09:45:00|8713.1|8707.1|8717|8711|8720.6|8714.6|8712.6|8706.6|30
1651225800000|2022-04-29 09:50:00|8717.1|8711.1|8721.5|8715.5|8734.1|8728.1|8717.1|8711.1|62
1651226100000|2022-04-29 09:55:00|8723.1|8717.1|8725.1|8719.1|8730.5|8724.5|8720.6|8714.6|151
1651226400000|2022-04-29 10:00:00|8726.6|8716.6|8711.1|8705.1|8726.6|8719.1|8710.6|8704.6|179
1651226700000|2022-04-29 10:05:00|8712.6|8706.6|8703.7|8697.7|8712.6|8706.6|8702.7|8696.7|34
1651227000000|2022-04-29 10:10:00|8703.1|8697.1|8700.7|8694.7|8706.1|8700.1|8698.6|8692.6|68
1651227300000|2022-04-29 10:15:00|8701.2|8695.2|8696.4|8690.4|8701.2|8695.2|8694.9|8688.9|80
1651227600000|2022-04-29 10:20:00|8696.8|8690.8|8680.8|8674.8|8696.8|8690.8|8680.8|8674.8|82
1651227900000|2022-04-29 10:25:00|8684.1|8678.1|8675.4|8669.4|8687.4|8681.4|8672.8|8666.8|67
1651228200000|2022-04-29 10:30:00|8674.9|8668.9|8652.3|8646.3|8676.9|8670.9|8649.9|8643.9|47
1651228500000|2022-04-29 10:35:00|8651.8|8645.8|8647.9|8641.9|8655.7|8649.7|8637.8|8631.8|203
1651228800000|2022-04-29 10:40:00|8647.4|8641.4|8644.5|8638.5|8647.4|8641.4|8639.9|8633.9|44
1651229100000|2022-04-29 10:45:00|8644|8638|8648.8|8642.8|8656.4|8650.4|8640.4|8632.9|65
1651229400000|2022-04-29 10:50:00|8648.3|8642.3|8647.8|8641.8|8648.3|8642.3|8645.8|8639.8|37
1651229700000|2022-04-29 10:55:00|8647.3|8641.3|8633|8627|8647.8|8641.8|8627.5|8621.5|110
1651230000000|2022-04-29 11:00:00|8632.9|8626.9|8634|8628|8634.4|8628|8627.5|8621.5|137
1651230300000|2022-04-29 11:05:00|8633.5|8627.5|8636.4|8626.4|8656|8650|8630|8624|82
1651230600000|2022-04-29 11:10:00|8636|8626|8596.1|8590.1|8636.4|8627.5|8596.1|8590.1|137
1651230900000|2022-04-29 11:15:00|8596|8590|8594.8|8588.8|8602.1|8596.1|8591.8|8585.8|52
1651231200000|2022-04-29 11:20:00|8593.8|8587.8|8592.8|8586.8|8596.9|8590.9|8591.9|8585.9|45
1651231500000|2022-04-29 11:25:00|8591.8|8585.8|8586.4|8580.4|8603.4|8594.9|8581.3|8575.3|66
1651231800000|2022-04-29 11:30:00|8585.5|8579.5|8603.7|8597.7|8609.9|8601.9|8585.4|8579.4|78
1651232100000|2022-04-29 11:35:00|8595.4|8589.4|8582.8|8576.8|8595.4|8589.4|8581.3|8575.3|37
1651232400000|2022-04-29 11:40:00|8582.3|8576.3|8583.4|8573.4|8598.8|8592.8|8579.4|8573.4|81
1651232700000|2022-04-29 11:45:00|8580.9|8574.9|8559.2|8553.2|8586.4|8578|8555.2|8549.2|172
1651233000000|2022-04-29 11:50:00|8558.7|8552.7|8549.2|8543.2|8558.7|8552.7|8547.7|8541.7|191
1651233300000|2022-04-29 11:55:00|8549.7|8543.7|8531|8525|8555.5|8549.5|8525.2|8519.2|137
1651233600000|2022-04-29 12:00:00|8531.5|8525.5|8558.9|8548.9|8560.9|8554.9|8520|8514|147
1651233900000|2022-04-29 12:05:00|8557.4|8551.4|8557.3|8551.3|8559.8|8553.8|8548.4|8542.4|114
1651234200000|2022-04-29 12:10:00|8556.8|8550.8|8549.3|8543.3|8557.3|8551.3|8539.2|8533.2|82
1651234500000|2022-04-29 12:15:00|8549.8|8543.8|8561.2|8555.2|8561.7|8555.7|8548.3|8542.3|76
1651234800000|2022-04-29 12:20:00|8560.8|8554.8|8564.2|8558.2|8565.6|8559.6|8558.7|8552.7|39
1651235100000|2022-04-29 12:25:00|8564.7|8558.7|8561.3|8555.3|8568.7|8562.7|8555.8|8549.8|44
1651235400000|2022-04-29 12:30:00|8561.8|8555.8|8518.5|8512.5|8562.8|8556.8|8513.1|8507.1|233
1651235700000|2022-04-29 12:35:00|8518|8512|8519.5|8513.5|8526.2|8520.2|8507|8501|149
1651236000000|2022-04-29 12:40:00|8519|8513|8542.4|8536.4|8542.9|8536.4|8508.5|8502.5|153
1651239000000|2022-04-29 13:30:00|8536|8530|8547.7|8541.7|8574.6|8568.6|8527.8|8521.8|991
1651239300000|2022-04-29 13:35:00|8546.3|8540.3|8519|8513|8550.7|8544.7|8500.6|8494.6|661
1651239600000|2022-04-29 13:40:00|8518.5|8512.5|8510.9|8504.9|8520.4|8514.4|8481.3|8475.3|758
1651239900000|2022-04-29 13:45:00|8510.5|8504.5|8495.6|8489.6|8515.4|8509.4|8488.7|8482.7|410
1651240200000|2022-04-29 13:50:00|8495.1|8489.1|8508.2|8502.2|8516|8510|8492.5|8486.5|523
1651240500000|2022-04-29 13:55:00|8508.7|8502.7|8550.9|8544.9|8551.4|8545.4|8508.7|8502.7|816
1651240800000|2022-04-29 14:00:00|8551.4|8545.4|8549.5|8543.5|8556.8|8550.8|8545.9|8539.9|231
1651241100000|2022-04-29 14:05:00|8550|8544|8525.7|8519.7|8555.6|8549.6|8511.4|8505.4|465
1651241400000|2022-04-29 14:10:00|8525.2|8519.2|8532|8526|8533.5|8527.5|8512.4|8506.4|279
1651241700000|2022-04-29 14:15:00|8531.4|8525.4|8528.7|8522.7|8543.7|8537.7|8528.2|8522.2|176
1651242000000|2022-04-29 14:20:00|8527.3|8521.3|8529.2|8523.2|8548.2|8542.2|8518.3|8512.3|264
1651242300000|2022-04-29 14:25:00|8528.7|8522.7|8548.6|8542.6|8551|8545|8528.7|8522.7|346
1651242600000|2022-04-29 14:30:00|8548.1|8542.1|8555|8549|8556|8550|8546.5|8540.5|193
1651242900000|2022-04-29 14:35:00|8554.5|8548.5|8540|8534|8555|8549|8535.6|8529.6|495
1651243200000|2022-04-29 14:40:00|8540.1|8534.1|8519.5|8513.5|8544.8|8538.8|8518|8512|282
1651243500000|2022-04-29 14:45:00|8520|8514|8501.1|8495.1|8520.4|8514.4|8499.2|8493.2|448
1651243800000|2022-04-29 14:50:00|8500.6|8494.6|8508.2|8502.2|8511.1|8505.1|8491.7|8485.7|471
1651244100000|2022-04-29 14:55:00|8507.7|8501.7|8501.6|8495.6|8508.7|8502.7|8496.1|8490.1|155
1651244400000|2022-04-29 15:00:00|8502.6|8496.6|8503|8497|8508|8502|8499.1|8493.1|185
1651244700000|2022-04-29 15:05:00|8501|8495|8487.4|8481.4|8507.6|8501.6|8483.4|8477.4|286
1651245000000|2022-04-29 15:10:00|8487.9|8481.9|8487.9|8481.9|8494|8488|8483.6|8477.6|226
1651245300000|2022-04-29 15:15:00|8488.5|8482.5|8484.3|8478.3|8490.9|8484.9|8481.3|8475.3|130
1651245600000|2022-04-29 15:20:00|8485.3|8479.3|8494.6|8488.6|8498.6|8492.6|8480.9|8474.9|217
1651245900000|2022-04-29 15:25:00|8495.1|8489.1|8472.4|8466.4|8495.6|8489.6|8466.4|8460.4|263
1651246200000|2022-04-29 15:30:00|8472.8|8466.8|8469.9|8463.9|8481.3|8475.3|8465.5|8459.5|343
1651246500000|2022-04-29 15:35:00|8469.4|8463.4|8476.7|8470.7|8480.7|8474.7|8460|8454|421
1651246800000|2022-04-29 15:40:00|8477.2|8471.2|8479.7|8473.7|8482.1|8476.1|8473.2|8467.2|395
1651247100000|2022-04-29 15:45:00|8480.2|8474.2|8471.2|8465.2|8486.1|8480.1|8471.2|8465.2|361
1651247400000|2022-04-29 15:50:00|8468.7|8462.7|8463.7|8457.7|8473.6|8467.6|8458.3|8452.3|276
1651247700000|2022-04-29 15:55:00|8463.2|8457.2|8451.7|8445.7|8468.7|8462.7|8448.8|8442.8|296
1651248000000|2022-04-29 16:00:00|8452.2|8446.2|8448.8|8442.8|8460.6|8454.6|8448.3|8442.3|245
1651248300000|2022-04-29 16:05:00|8448.9|8442.9|8449.7|8443.7|8450.7|8444.7|8429.8|8423.8|466
1651248600000|2022-04-29 16:10:00|8448.7|8442.7|8451.9|8445.9|8457.1|8451.1|8446.7|8440.7|237
1651248900000|2022-04-29 16:15:00|8451.4|8445.4|8451.3|8445.3|8456.4|8450.4|8446.4|8440.4|214
1651249200000|2022-04-29 16:20:00|8451.8|8445.8|8461.8|8455.8|8463.8|8457.8|8451.8|8445.8|304
1651249500000|2022-04-29 16:25:00|8460.9|8454.9|8460.3|8454.3|8462.8|8456.8|8455.3|8449.3|260
1651249800000|2022-04-29 16:30:00|8460.4|8454.4|8459.3|8453.3|8470.7|8464.7|8456.5|8450.5|208
1651250100000|2022-04-29 16:35:00|8458.8|8452.8|8471.1|8465.1|8472.1|8466.1|8457.3|8451.3|141
1651250400000|2022-04-29 16:40:00|8471.2|8465.2|8477.5|8471.5|8481.5|8475.5|8469.2|8463.2|259
1651250700000|2022-04-29 16:45:00|8478.5|8472.5|8468.1|8462.1|8478.6|8472.6|8467|8461|300
1651251000000|2022-04-29 16:50:00|8467.6|8461.6|8477|8471|8481.5|8475.5|8460.1|8454.1|185
1651251300000|2022-04-29 16:55:00|8478|8472|8463.9|8457.9|8478.4|8472.4|8462.4|8456.4|157
1651251600000|2022-04-29 17:00:00|8463.8|8457.8|8462.5|8456.5|8472.9|8466.9|8460.1|8454.1|249
1651251900000|2022-04-29 17:05:00|8462.6|8456.6|8462.1|8456.1|8465.1|8459.1|8459.6|8453.6|250
1651252200000|2022-04-29 17:10:00|8462|8456|8460|8454|8463.6|8457.6|8459|8453|129
1651252500000|2022-04-29 17:15:00|8459.1|8453.1|8460.1|8454.1|8465|8459|8455.7|8449.7|285
1651252800000|2022-04-29 17:20:00|8460.6|8454.6|8464.3|8458.3|8470.6|8464.6|8460.6|8454.6|346
1651253100000|2022-04-29 17:25:00|8464.8|8458.8|8476.1|8470.1|8476.7|8470.7|8460.4|8454.4|323
1651253400000|2022-04-29 17:30:00|8476.6|8470.6|8462|8456|8476.6|8470.6|8460|8454|193
1651253700000|2022-04-29 17:35:00|8462.5|8456.5|8450.2|8444.2|8469|8463|8447.2|8441.2|195
1651254000000|2022-04-29 17:40:00|8450.1|8444.1|8447.7|8441.7|8450.3|8444.3|8444.7|8438.7|277
1651254300000|2022-04-29 17:45:00|8447.2|8441.2|8434.3|8428.3|8447.2|8441.2|8430.8|8424.8|409
1651254600000|2022-04-29 17:50:00|8433.8|8427.8|8430.3|8424.3|8440.3|8434.3|8430.3|8424.3|425
1651254900000|2022-04-29 17:55:00|8429.4|8423.4|8433.5|8427.5|8434|8428|8428.6|8422.6|420
1651255200000|2022-04-29 18:00:00|8433|8427|8428.1|8422.1|8436.6|8430.6|8428.1|8422.1|278
1651255500000|2022-04-29 18:05:00|8429.6|8423.6|8400.5|8394.5|8429.6|8423.6|8398.9|8392.9|651
1651255800000|2022-04-29 18:10:00|8400|8394|8411.4|8405.4|8411.4|8405.4|8381.6|8375.6|1662
1651256100000|2022-04-29 18:15:00|8409.4|8403.4|8398.6|8392.6|8423.3|8417.3|8393.7|8387.7|466
1651449600000|2022-05-02 00:00:00|8400.3|8385.3|8380.3|8374.3|8408.9|8401.8|8374.5|8368.1|204
1651449900000|2022-05-02 00:05:00|8380.7|8374.7|8311.9|8305.9|8381.8|8375.8|8303.9|8297.9|198
1651450200000|2022-05-02 00:10:00|8310.9|8304.9|8294.9|8288.9|8310.9|8304.9|8285.9|8279.9|127
1651450500000|2022-05-02 00:15:00|8293.2|8287.2|8272.5|8266.5|8296.8|8290.8|8241.7|8235.7|234
1651450800000|2022-05-02 00:20:00|8273.5|8267.5|8271.5|8265.5|8284.4|8278.4|8267.2|8259.8|112
1651451100000|2022-05-02 00:25:00|8272.6|8266.6|8257.8|8251.8|8275.1|8267.4|8257.3|8249.7|48
1651451400000|2022-05-02 00:30:00|8257.3|8251.3|8247.5|8241.5|8261.8|8253.4|8245.5|8239.5|105
1651451700000|2022-05-02 00:35:00|8247|8241|8248.7|8242.7|8255.9|8249.9|8246.5|8240.5|68
1651452000000|2022-05-02 00:40:00|8248.6|8242.6|8229.9|8223.9|8248.6|8242.6|8229.9|8223.9|89
1651452300000|2022-05-02 00:45:00|8229.8|8223.8|8228.8|8222.8|8233.3|8227.3|8215.3|8209.3|217
1651452600000|2022-05-02 00:50:00|8228.3|8222.3|8241|8235|8244.5|8238|8221.3|8215.3|45
1651452900000|2022-05-02 00:55:00|8244|8234|8246.9|8240.9|8254.3|8248.3|8244|8234|30
1651453200000|2022-05-02 01:00:00|8246.8|8240.8|8246.8|8236.8|8253.4|8247.4|8240.8|8234.7|22
1651453500000|2022-05-02 01:05:00|8245.2|8239.2|8241.9|8235.9|8247.3|8241.3|8241.8|8235.3|35
1651453800000|2022-05-02 01:10:00|8242.3|8236.3|8230.4|8224.4|8242.8|8236.3|8230.4|8224.4|47
1651454100000|2022-05-02 01:15:00|8230.8|8224.8|8238.7|8232.7|8241.7|8233.3|8229.4|8223.4|17
1651454400000|2022-05-02 01:20:00|8239.7|8229.7|8238.8|8228.8|8239.7|8232.6|8235.8|8228.8|33
1651454700000|2022-05-02 01:25:00|8237.3|8231.3|8233.7|8227.7|8238.8|8232.7|8233.7|8227.7|14
1651455000000|2022-05-02 01:30:00|8233.2|8227.2|8226.9|8220.9|8233.8|8227.8|8226.4|8220.4|16
1651455300000|2022-05-02 01:35:00|8227.3|8221.3|8232.8|8226.8|8237.7|8231.7|8226.9|8220.9|21
1651455600000|2022-05-02 01:40:00|8232.3|8226.3|8224.9|8218.9|8232.8|8226.8|8224.9|8218.9|10
1651455900000|2022-05-02 01:45:00|8226|8216|8223.3|8217.3|8228|8218.8|8223|8215.9|23
1651456200000|2022-05-02 01:50:00|8221.9|8215.9|8218.2|8212.2|8222.3|8216.3|8218.2|8212.2|11
1651456500000|2022-05-02 01:55:00|8218.1|8212.1|8215.6|8209.6|8219.2|8213.2|8214.2|8208.2|51
1651456800000|2022-05-02 02:00:00|8215.8|8209.8|8215.6|8209.6|8217.1|8211.1|8215.6|8209.6|20
1651457100000|2022-05-02 02:05:00|8216.1|8210.1|8215.6|8209.6|8216.1|8210.1|8213.7|8207.7|22
1651457400000|2022-05-02 02:10:00|8213.8|8207.8|8199.6|8193.6|8213.8|8207.8|8199.6|8193.6|172
1651457700000|2022-05-02 02:15:00|8198.1|8192.1|8189.2|8183.2|8198.1|8192.1|8186.1|8180.1|48
1651458000000|2022-05-02 02:20:00|8190.6|8184.6|8198.6|8192.6|8200.1|8193.1|8186.6|8180.6|47
1651458300000|2022-05-02 02:25:00|8197.2|8191.2|8194.1|8188.1|8197.2|8191.2|8194.1|8186.6|16
1651458600000|2022-05-02 02:30:00|8193.7|8187.7|8201.8|8195.8|8202.8|8196.8|8191.6|8184.6|87
1651458900000|2022-05-02 02:35:00|8200.8|8194.8|8202.4|8196.4|8202.8|8196.8|8194.6|8188.6|12
1651459200000|2022-05-02 02:40:00|8202.3|8196.3|8201.7|8195.7|8203.3|8197.3|8199.8|8193.8|20
1651459500000|2022-05-02 02:45:00|8201.8|8195.8|8201.4|8195.4|8205.9|8197.7|8199|8193|13
1651459800000|2022-05-02 02:50:00|8201.3|8195.3|8201.7|8195.7|8202.8|8196.8|8200.9|8194.9|7
1651460100000|2022-05-02 02:55:00|8202.2|8196.2|8201.8|8195.8|8207.2|8201.2|8201.7|8195.2|64
1651460400000|2022-05-02 03:00:00|8202.3|8196.3|8207.6|8197.6|8207.7|8201.7|8201.3|8195.3|50
1651460700000|2022-05-02 03:05:00|8207.7|8197.7|8211.2|8205.2|8211.2|8205.2|8203|8197|26
1651461000000|2022-05-02 03:10:00|8210.7|8204.7|8211.2|8205.2|8212.2|8206.2|8208.9|8202.9|7
1651461300000|2022-05-02 03:15:00|8212.1|8206.1|8225.8|8219.8|8226.7|8220.7|8212.1|8206.1|58
1651461600000|2022-05-02 03:20:00|8225.7|8219.7|8228.2|8222.2|8229.8|8222.2|8224.2|8218.2|9
1651461900000|2022-05-02 03:25:00|8227.8|8221.8|8235.2|8229.2|8235.7|8229.7|8227.7|8221.7|37
1651462200000|2022-05-02 03:30:00|8234.7|8228.7|8232.6|8226.6|8235.2|8229.2|8232.6|8226.6|16
1651462500000|2022-05-02 03:35:00|8232.1|8226.1|8237.7|8231.7|8238.7|8232.7|8232.1|8226.1|5
1651462800000|2022-05-02 03:40:00|8240.4|8234.4|8247|8241|8247|8241|8239.6|8233.6|11
1651463100000|2022-05-02 03:45:00|8247.9|8241.9|8245|8239|8248.3|8242.3|8245|8239|4
1651463400000|2022-05-02 03:50:00|8244.5|8238.5|8245.6|8239.6|8246|8240|8243.4|8237.4|6
1651463700000|2022-05-02 03:55:00|8245.4|8239.4|8244|8238|8245.9|8239.9|8243.9|8235.5|4
1651464000000|2022-05-02 04:00:00|8243.9|8237.9|8241.9|8235.9|8245.5|8237.9|8241.9|8235.3|2
1651464300000|2022-05-02 04:05:00|8242.4|8236.4|8238|8232|8242.4|8236.4|8236.6|8230.4|8
1651464600000|2022-05-02 04:10:00|8238.5|8232.5|8236.5|8230.5|8238.5|8232.5|8234.5|8228.5|4
1651464900000|2022-05-02 04:15:00|8236.4|8230.4|8234.9|8228.9|8239.5|8230.9|8232.1|8226.1|9
1651465200000|2022-05-02 04:20:00|8236.5|8226.5|8235.4|8229.4|8236.5|8229.4|8234.9|8226.4|0
1651465500000|2022-05-02 04:25:00|8235|8229|8236.9|8230.9|8238.4|8230.9|8234|8228|3
1651465800000|2022-05-02 04:30:00|8241.4|8231.4|8242.8|8236.8|8242.9|8236.9|8240.3|8231.4|5
1651466100000|2022-05-02 04:35:00|8244.2|8238.2|8245.4|8239.4|8245.4|8239.4|8242.3|8236.3|8
1651466400000|2022-05-02 04:40:00|8252.8|8246.8|8262.7|8256.7|8265.5|8259.5|8250.8|8244.8|69
1651466700000|2022-05-02 04:45:00|8262.2|8256.2|8249.8|8243.8|8262.2|8256.2|8249.8|8243.8|10
1651467000000|2022-05-02 04:50:00|8249.9|8243.9|8250.3|8244.3|8250.3|8244.3|8247.8|8240.3|7
1651467300000|2022-05-02 04:55:00|8249.3|8243.3|8248.8|8242.8|8249.3|8243.3|8248.8|8242.8|1
1651467600000|2022-05-02 05:00:00|8247.3|8241.3|8248.3|8242.3|8249.7|8243.7|8246.8|8240.8|10
1651467900000|2022-05-02 05:05:00|8248.7|8242.7|8249.8|8243.8|8250.8|8244.8|8246.8|8240.8|9
1651468200000|2022-05-02 05:10:00|8247.2|8241.2|8244.7|8238.7|8252.6|8246.6|8243.2|8237.2|22
1651468500000|2022-05-02 05:15:00|8243.3|8237.3|8241.2|8235.2|8247.2|8239.6|8241.2|8234.2|6
1651468800000|2022-05-02 05:20:00|8240.8|8234.8|8239.3|8233.3|8244.3|8238.3|8239.3|8233.3|7
1651469100000|2022-05-02 05:25:00|8239.2|8233.2|8246.6|8240.6|8250.9|8244.9|8235.8|8229.8|14
1651469400000|2022-05-02 05:30:00|8245.3|8239.3|8246.7|8240.7|8250.2|8244.2|8240.2|8234.2|11
1651469700000|2022-05-02 05:35:00|8246.2|8240.2|8239.2|8229.2|8246.7|8240.7|8238.6|8229.2|9
1651470000000|2022-05-02 05:40:00|8238.2|8232.2|8242.1|8236.1|8243.6|8237.6|8234.1|8228.1|7
1651470300000|2022-05-02 05:45:00|8242|8236|8248.1|8242.1|8249.1|8243.1|8240.1|8234.1|18
1651470600000|2022-05-02 05:50:00|8247.6|8241.6|8247|8241|8248.1|8242.1|8241.5|8235|19
1651470900000|2022-05-02 05:55:00|8247.1|8241.1|8249.9|8243.9|8252.5|8246.5|8245.4|8236.9|20
1651471200000|2022-05-02 06:00:00|8250.4|8244.4|8255.3|8249.3|8255.3|8249.3|8247.9|8241.9|24
1651471500000|2022-05-02 06:05:00|8254.8|8248.8|8260.3|8254.3|8260.8|8254.8|8252.8|8246.8|24
1651471800000|2022-05-02 06:10:00|8260.8|8254.8|8261.3|8255.3|8263.8|8257.8|8258|8252|10
1651472100000|2022-05-02 06:15:00|8260.8|8254.8|8263.7|8257.7|8264.9|8258.9|8260.7|8254.7|17
1651472400000|2022-05-02 06:20:00|8263.3|8257.3|8277.4|8271.4|8281.5|8275.5|8263.2|8257.2|38
1651472700000|2022-05-02 06:25:00|8277.8|8271.8|8279|8273|8282.5|8276.5|8275.3|8269.3|21
1651473000000|2022-05-02 06:30:00|8278.9|8272.9|8278.8|8272.8|8281|8274.8|8277|8270.1|27
1651473300000|2022-05-02 06:35:00|8279.3|8273.3|8277.9|8271.9|8281.8|8275.8|8277.9|8271.9|10
1651473600000|2022-05-02 06:40:00|8277.5|8271.5|8280.4|8274.4|8280.4|8274.4|8274.1|8268.1|4
1651473900000|2022-05-02 06:45:00|8280.9|8274.9|8278.4|8272.4|8280.9|8274.9|8274.9|8268.9|10
1651474200000|2022-05-02 06:50:00|8278.9|8272.9|8276.9|8270.9|8279.4|8273.4|8275.9|8269.9|12
1651474500000|2022-05-02 06:55:00|8275.9|8269.9|8282.8|8276.8|8285.4|8279.4|8273.9|8267.9|32
1651474800000|2022-05-02 07:00:00|8283.3|8277.3|8284.7|8278.7|8291.7|8285.7|8283.3|8277.3|42
1651475100000|2022-05-02 07:05:00|8285.2|8279.2|8278.2|8272.2|8287.2|8281.2|8275.2|8269.2|28
1651475400000|2022-05-02 07:10:00|8279.2|8273.2|8270|8264|8279.6|8273.6|8263|8257|45
1651475700000|2022-05-02 07:15:00|8270.5|8264.5|8280.1|8274.1|8288.1|8282.1|8262.6|8256.6|55
1651476000000|2022-05-02 07:20:00|8280|8274|8291.1|8281.1|8292.5|8286.5|8279.1|8273.1|33
1651476300000|2022-05-02 07:25:00|8290.6|8284.6|8292.5|8286.5|8294|8288|8290.4|8281.1|14
1651476600000|2022-05-02 07:30:00|8292|8286|8293.6|8287.6|8294|8288|8290|8284|29
1651476900000|2022-05-02 07:35:00|8293.1|8287.1|8286.4|8280.4|8294|8288|8285.8|8279.8|23
1651477200000|2022-05-02 07:40:00|8285.9|8279.9|8288.8|8282.8|8288.8|8282.8|8268.3|8262.3|19
1651477500000|2022-05-02 07:45:00|8286.4|8276.4|8278.9|8272.9|8286.4|8279.6|8278.4|8272.4|10
1651477800000|2022-05-02 07:50:00|8279.4|8273.4|8288.2|8282.2|8293.3|8287.3|8279.4|8273.4|17
1651478100000|2022-05-02 07:55:00|8287.7|8281.7|8273.9|8267.9|8288.2|8282.2|8271.5|8265.3|24
1651478400000|2022-05-02 08:00:00|8273.8|8267.8|8264.4|8254.4|8275.3|8268.3|8255.8|8249.8|17
1651478700000|2022-05-02 08:05:00|8262.8|8256.8|8253.3|8243.3|8262.9|8256.9|8245.9|8239.5|16
1651479000000|2022-05-02 08:10:00|8251.8|8245.8|8253.3|8243.3|8253.9|8247.9|8251.3|8243.3|8
1651479300000|2022-05-02 08:15:00|8250.8|8244.8|8248.8|8242.8|8252.3|8244.8|8245.4|8238.4|14
1651479600000|2022-05-02 08:20:00|8248.7|8242.7|8235.2|8229.2|8253.7|8247.7|8234.2|8228.2|48
1651479900000|2022-05-02 08:25:00|8234.7|8228.7|8233.1|8227.1|8240.6|8234.6|8233.1|8227.1|18
1651480200000|2022-05-02 08:30:00|8234.2|8228.2|8253|8247|8256.2|8250.2|8234.1|8228.1|42
1651480500000|2022-05-02 08:35:00|8253.1|8247.1|8253.1|8247.1|8256.6|8250.6|8249.6|8243.6|32
1651480800000|2022-05-02 08:40:00|8253|8247|8254|8248|8255|8249|8251.5|8245.5|57
1651481100000|2022-05-02 08:45:00|8254.5|8248.5|8255.3|8249.3|8257|8251|8253|8247|27
1651481400000|2022-05-02 08:50:00|8255.8|8249.8|8267.6|8261.6|8274.6|8268.6|8253.8|8247.8|93
1651481700000|2022-05-02 08:55:00|8267.2|8261.2|8260.7|8254.7|8278.1|8272.1|8260.7|8254.7|53
1651482000000|2022-05-02 09:00:00|8260.1|8254.1|8259.2|8253.2|8260.7|8254.7|8257.2|8251.2|16
1651482300000|2022-05-02 09:05:00|8258.7|8252.7|8258.1|8252.1|8263.1|8257.1|8258.1|8252.1|15
1651482600000|2022-05-02 09:10:00|8257.6|8251.6|8258.7|8252.7|8263.6|8257.6|8257.6|8251.6|26
1651482900000|2022-05-02 09:15:00|8259.6|8253.6|8262.1|8256.1|8263.5|8257.5|8258.1|8252.1|19
1651483200000|2022-05-02 09:20:00|8261.6|8255.6|8267.1|8261.1|8267.6|8261.6|8261.1|8255.1|32
1651483500000|2022-05-02 09:25:00|8266.6|8260.6|8268.2|8262.2|8269.6|8263.6|8265.6|8259.6|14
1651483800000|2022-05-02 09:30:00|8268.1|8262.1|8259.5|8253.5|8269.6|8263.6|8258.1|8252.1|32
1651484100000|2022-05-02 09:35:00|8260|8254|8259|8253|8260|8254|8254.1|8248.1|17
1651484400000|2022-05-02 09:40:00|8259.6|8253.6|8243.2|8237.2|8260.5|8254.5|8241.8|8235.8|31
1651484700000|2022-05-02 09:45:00|8246.7|8240.7|8258.1|8252.1|8259.1|8253.1|8245|8239|59
1651485000000|2022-05-02 09:50:00|8258|8252|8257|8251|8260.6|8254.6|8256.1|8250.1|13
1651485300000|2022-05-02 09:55:00|8256|8250|8255.5|8249.5|8258.4|8252.4|8250|8244|48
1651485600000|2022-05-02 10:00:00|8255.9|8249.9|8247|8241|8256.5|8250|8246.5|8240.5|8
1651485900000|2022-05-02 10:05:00|8247.1|8241.1|8251.5|8245.5|8254.5|8248.5|8247.1|8241.1|11
1651486200000|2022-05-02 10:10:00|8254|8248|8260.9|8254.9|8263|8257|8254|8248|27
1651486500000|2022-05-02 10:15:00|8260.5|8254.5|8258.9|8252.9|8260.5|8254.5|8253.6|8247.6|2
1651486800000|2022-05-02 10:20:00|8259.9|8253.9|8254.9|8248.9|8261.9|8255.9|8252.9|8246.9|22
1651487100000|2022-05-02 10:25:00|8254.3|8248.3|8241|8235|8255.9|8249.9|8239|8233|19
1651487400000|2022-05-02 10:30:00|8240.5|8234.5|8239.9|8233.9|8242|8236|8239|8233|6
1651487700000|2022-05-02 10:35:00|8232.9|8226.9|8238.1|8232.1|8238.1|8232.1|8225|8219|30
1651488000000|2022-05-02 10:40:00|8237.1|8231.1|8239|8233|8239|8233|8220.8|8214.8|68
1651488300000|2022-05-02 10:45:00|8241.9|8231.9|8240.1|8234.1|8241.9|8234.1|8238.5|8231.9|11
1651488600000|2022-05-02 10:50:00|8239.6|8233.6|8239.1|8233.1|8241.1|8235.1|8237.1|8231.1|51
1651488900000|2022-05-02 10:55:00|8239.2|8233.2|8230.4|8224.4|8241.4|8235.4|8228.5|8222.5|54
1651489200000|2022-05-02 11:00:00|8230.5|8224.5|8204.5|8198.5|8230.5|8224.5|8204|8198|78
1651489500000|2022-05-02 11:05:00|8205|8199|8214.1|8208.1|8226.5|8220.5|8205|8199|34
1651489800000|2022-05-02 11:10:00|8215.4|8209.4|8205.1|8199.1|8216.8|8210.8|8205.1|8198|25
1651490100000|2022-05-02 11:15:00|8205|8199|8210.9|8204.9|8211.8|8205.8|8205|8198|15
1651490400000|2022-05-02 11:20:00|8210|8204|8229.4|8223.4|8231.3|8225.3|8209.4|8203.4|43
1651490700000|2022-05-02 11:25:00|8229.8|8223.8|8237.2|8231.2|8248.3|8240.5|8229.4|8223.4|81
1651491000000|2022-05-02 11:30:00|8236.7|8230.7|8243.8|8237.8|8249.6|8243.6|8236.2|8230.2|23
1651491300000|2022-05-02 11:35:00|8244.2|8238.2|8248.2|8242.2|8249.7|8243.7|8240.2|8234.2|33
1651491600000|2022-05-02 11:40:00|8246.7|8240.7|8239.7|8233.7|8247.7|8241.2|8235.2|8228.7|53
1651491900000|2022-05-02 11:45:00|8239.8|8233.8|8224.3|8218.3|8241.6|8235.6|8220.8|8214.8|57
1651492200000|2022-05-02 11:50:00|8225.8|8219.8|8225.9|8219.9|8226.9|8220.9|8225.3|8219.3|9
1651492500000|2022-05-02 11:55:00|8225.8|8219.8|8217.5|8211.5|8226.4|8220.4|8217.5|8211.5|45
1651492800000|2022-05-02 12:00:00|8217.4|8211.4|8214.4|8208.4|8218.6|8212.6|8213.5|8206.1|25
1651493100000|2022-05-02 12:05:00|8213.1|8207.1|8218.3|8212.3|8220.8|8214.8|8211.9|8205.9|75
1651493400000|2022-05-02 12:10:00|8218.2|8212.2|8230.1|8224.1|8231.6|8225.6|8215.2|8209.2|24
1651493700000|2022-05-02 12:15:00|8229.6|8223.6|8230.1|8224.1|8234.1|8228.1|8220|8214|26
1651494000000|2022-05-02 12:20:00|8228.6|8222.6|8229.1|8223.1|8232.1|8226.1|8224.3|8218.3|68
1651494300000|2022-05-02 12:25:00|8229|8223|8230.5|8224.5|8238.1|8232.1|8228|8222|42
1651494600000|2022-05-02 12:30:00|8230.6|8224.6|8235.5|8229.5|8239.5|8233.5|8230.6|8224.6|39
1651494900000|2022-05-02 12:35:00|8236|8230|8240.8|8234.8|8241.4|8235.4|8236|8230|27
1651495200000|2022-05-02 12:40:00|8240.9|8234.9|8244.6|8234.6|8248.9|8242.9|8237.4|8231.4|40
1651498200000|2022-05-02 13:30:00|8231.2|8225.2|8146.7|8140.7|8249.8|8243.8|8133.9|8127.9|1436
1651498500000|2022-05-02 13:35:00|8143.9|8137.9|8139.1|8133.1|8161.2|8155.2|8125.8|8119.8|548
1651498800000|2022-05-02 13:40:00|8138.6|8132.6|8132.4|8126.4|8148|8142|8119.5|8113.5|675
1651499100000|2022-05-02 13:45:00|8132.9|8126.9|8095.4|8089.4|8132.9|8126.9|8077.2|8071.2|865
1651499400000|2022-05-02 13:50:00|8095|8089|8109.1|8103.1|8113.4|8107.4|8087.7|8081.7|381
1651499700000|2022-05-02 13:55:00|8108.6|8102.6|8135.7|8129.7|8137.7|8131.7|8104.1|8098.1|380
1651500000000|2022-05-02 14:00:00|8136.2|8130.2|8132.9|8126.9|8149|8143|8112.7|8106.7|446
1651500300000|2022-05-02 14:05:00|8131.3|8125.3|8096.7|8090.7|8133.9|8127.9|8095.7|8089.7|489
1651500600000|2022-05-02 14:10:00|8097.2|8091.2|8074.6|8068.6|8097.2|8091.2|8067|8061|534
1651500900000|2022-05-02 14:15:00|8075.5|8069.5|8121.3|8115.3|8121.9|8115.9|8070.9|8064.9|372
1651501200000|2022-05-02 14:20:00|8121.1|8115.1|8104.5|8098.5|8121.1|8115.1|8097.6|8091.6|317
1651501500000|2022-05-02 14:25:00|8104|8098|8092.5|8086.5|8107.6|8101.6|8080.2|8074.2|337
1651501800000|2022-05-02 14:30:00|8089.1|8083.1|8093.8|8087.8|8095.4|8089.4|8080|8074|394
1651502100000|2022-05-02 14:35:00|8092.9|8086.9|8102.4|8096.4|8108.3|8102.3|8080.6|8074.6|412
1651502400000|2022-05-02 14:40:00|8101.9|8095.9|8092.8|8086.8|8108.1|8102.1|8086|8080|251
1651502700000|2022-05-02 14:45:00|8091.9|8085.9|8089.1|8083.1|8104.4|8098.4|8084.2|8078.2|174
1651503000000|2022-05-02 14:50:00|8089.6|8083.6|8093.2|8087.2|8094.7|8088.7|8083.8|8077.8|162
1651503300000|2022-05-02 14:55:00|8091.2|8085.2|8083.8|8077.8|8095.5|8089.5|8079.9|8073.9|254
1651503600000|2022-05-02 15:00:00|8084.3|8078.3|8078.3|8072.3|8087.8|8081.8|8073.7|8067.7|224
1651503900000|2022-05-02 15:05:00|8077.8|8071.8|8068.9|8062.9|8084.3|8078.3|8066.1|8060.1|208
1651504200000|2022-05-02 15:10:00|8069.8|8063.8|8079.3|8073.3|8085.3|8079.3|8066.3|8060.3|166
1651504500000|2022-05-02 15:15:00|8079.2|8073.2|8070.9|8064.9|8082|8076|8066.5|8060.5|355
1651504800000|2022-05-02 15:20:00|8070.5|8064.5|8066.5|8060.5|8077.9|8071.9|8065.2|8059.2|481
1651505100000|2022-05-02 15:25:00|8068.4|8062.4|8063|8057|8068.9|8062.9|8047.8|8041.8|364
1651505400000|2022-05-02 15:30:00|8065|8059|8065.5|8059.5|8069.5|8063.5|8052.5|8046.5|285
1651505700000|2022-05-02 15:35:00|8065.4|8059.4|8070.9|8064.9|8077.4|8071.4|8063|8057|354
1651506000000|2022-05-02 15:40:00|8073.4|8067.4|8101.8|8095.8|8102.8|8096.8|8067.9|8061.9|390
1651506300000|2022-05-02 15:45:00|8105.2|8099.2|8106.9|8100.9|8109|8103|8084.5|8078.5|695
1651506600000|2022-05-02 15:50:00|8106.4|8100.4|8090.1|8084.1|8111|8105|8088.6|8082.6|258
1651506900000|2022-05-02 15:55:00|8090.5|8084.5|8080.8|8074.8|8092.6|8086.6|8069.7|8063.7|357
1651507200000|2022-05-02 16:00:00|8080.7|8074.7|8075.8|8069.8|8087.6|8081.6|8072.2|8066.2|219
1651507500000|2022-05-02 16:05:00|8076.3|8070.3|8079.8|8073.8|8088.3|8082.3|8069.4|8063.4|332
1651507800000|2022-05-02 16:10:00|8079.4|8073.4|8036.7|8030.7|8079.4|8073.4|8035.6|8029.6|480
1651508100000|2022-05-02 16:15:00|8036.6|8030.6|8045.9|8039.9|8046.5|8040.5|8021.3|8015.3|560
1651508400000|2022-05-02 16:20:00|8045.5|8039.5|7990.2|7984.2|8045.5|8039.5|7981.6|7975.6|806
1651508700000|2022-05-02 16:25:00|7989.8|7983.8|8003.5|7997.5|8023.1|8017.1|7981.4|7975.4|739
1651509000000|2022-05-02 16:30:00|8004|7998|7996.3|7990.3|8009.1|8003.1|7989.8|7983.8|382
1651509300000|2022-05-02 16:35:00|7995.8|7989.8|7930.6|7924.6|7996.3|7990.3|7929.6|7923.6|994
1651509600000|2022-05-02 16:40:00|7930.1|7924.1|7935.2|7929.2|7945.9|7939.9|7910.2|7904.2|799
1651509900000|2022-05-02 16:45:00|7934.7|7928.7|7979.1|7973.1|7982.1|7976.1|7922|7916|574
1651510200000|2022-05-02 16:50:00|7978.6|7972.6|7951|7945|7978.6|7972.6|7944.2|7938.2|222
1651510500000|2022-05-02 16:55:00|7950.5|7944.5|7930|7924|7950.5|7944.5|7929.6|7923.6|339
1651510800000|2022-05-02 17:00:00|7930.1|7924.1|7961.5|7955.5|7961.5|7955.5|7930.1|7924.1|323
1651511100000|2022-05-02 17:05:00|7961.9|7955.9|7957.7|7951.7|7967.5|7961.5|7948.1|7942.1|334
1651511400000|2022-05-02 17:10:00|7957.1|7951.1|7961|7955|7968.5|7962.5|7954.7|7948.7|270
1651511700000|2022-05-02 17:15:00|7961.4|7955.4|7966.4|7960.4|7967.9|7961.9|7956.5|7950.5|202
1651512000000|2022-05-02 17:20:00|7965.9|7959.9|7967.3|7961.3|7967.5|7961.5|7954.5|7948.5|218
1651512300000|2022-05-02 17:25:00|7975.1|7969.1|7969.4|7963.4|7979.7|7973.7|7964.3|7958.3|277
1651512600000|2022-05-02 17:30:00|7968.9|7962.9|7967.4|7961.4|7970.3|7964.3|7951.9|7945.9|202
1651512900000|2022-05-02 17:35:00|7962.9|7956.9|7940.9|7934.9|7965|7959|7940.4|7934.4|273
1651513200000|2022-05-02 17:40:00|7938.4|7932.4|7947.1|7941.1|7951.3|7945.3|7936.1|7930.1|737
1651513500000|2022-05-02 17:45:00|7946.6|7940.6|7966.1|7960.1|7968.7|7962.7|7942.8|7936.8|342
1651513800000|2022-05-02 17:50:00|7967.6|7961.6|7966.1|7960.1|7978|7972|7962.2|7956.2|335
1651514100000|2022-05-02 17:55:00|7966.5|7960.5|7970.4|7964.4|7970.4|7964.4|7958.1|7952.1|238
1651514400000|2022-05-02 18:00:00|7971.3|7965.3|7966.5|7960.5|7972.4|7966.4|7957.4|7951.4|375
1651514700000|2022-05-02 18:05:00|7966.4|7960.4|7973.7|7967.7|7977.6|7971.6|7963|7957|525
1651515000000|2022-05-02 18:10:00|7973.6|7967.6|7983.7|7977.7|7983.9|7977.9|7966.1|7960.1|1439
1651515300000|2022-05-02 18:15:00|7981.6|7975.6|7984.5|7978.5|7997.3|7991.3|7981.6|7975.6|749
1651536000000|2022-05-03 00:00:00|7979.8|7973.8|7977.6|7971.6|7980.5|7974.5|7964.2|7958.2|171
1651536300000|2022-05-03 00:05:00|7978.1|7972.1|7977.5|7971.5|7981.1|7975.1|7974.8|7968.8|66
1651536600000|2022-05-03 00:10:00|7978.4|7972.4|7978.7|7972.7|7985|7979|7978.2|7972.2|55
1651536900000|2022-05-03 00:15:00|7979.2|7973.2|7979.1|7973.1|7982.9|7976.9|7976.1|7970.1|82
1651537200000|2022-05-03 00:20:00|7979.5|7973.5|7976|7970|7979.5|7973.5|7973.5|7967.5|26
1651537500000|2022-05-03 00:25:00|7975.5|7969.5|7979|7973|7980.3|7974.3|7967.7|7961.5|26
1651537800000|2022-05-03 00:30:00|7982|7972|7984.9|7978.9|7986.3|7980.3|7980.4|7971.4|31
1651538100000|2022-05-03 00:35:00|7985.3|7979.3|7990.1|7984.1|7993|7987|7984.8|7978.8|66
1651538400000|2022-05-03 00:40:00|7990.2|7984.2|7990.9|7984.9|7991.2|7985.2|7987.8|7980.9|14
1651538700000|2022-05-03 00:45:00|7991.4|7985.4|7994.7|7988.7|7996|7990|7991.4|7985.4|36
1651539000000|2022-05-03 00:50:00|7994.2|7988.2|7999|7993|8000.9|7994.9|7994|7988|22
1651539300000|2022-05-03 00:55:00|7999.4|7993.4|8002.3|7996.3|8002.3|7996.3|7998.3|7992.3|10
1651539600000|2022-05-03 01:00:00|8002.4|7996.4|8001.8|7995.8|8003.1|7997.1|7998.9|7992.9|17
1651539900000|2022-05-03 01:05:00|8001.4|7995.4|7996.8|7990.8|8001.8|7995.8|7996.8|7990.8|6
1651540200000|2022-05-03 01:10:00|7995.8|7989.8|7991.8|7985.8|7995.8|7989.8|7989.8|7983.8|8
1651540500000|2022-05-03 01:15:00|7991.3|7985.3|7982.2|7976.2|7991.3|7985.3|7979.8|7973.8|17
1651540800000|2022-05-03 01:20:00|7982.7|7976.7|7985.2|7979.2|7989.2|7983.2|7979.9|7973.9|14
1651541100000|2022-05-03 01:25:00|7986.6|7980.6|7981.8|7975.8|7986.6|7980.6|7981.2|7975.2|11
1651541400000|2022-05-03 01:30:00|7982.2|7976.2|7953.5|7943.5|7982.2|7976.2|7950.3|7943.4|99
1651541700000|2022-05-03 01:35:00|7953.4|7943.4|7957.9|7951.9|7958.3|7952.3|7948.9|7942.9|46
1651542000000|2022-05-03 01:40:00|7957.5|7951.5|7955.6|7945.6|7962.1|7956.1|7952.7|7945.1|25
1651542300000|2022-05-03 01:45:00|7955.2|7945.2|7958.7|7952.7|7958.7|7952.7|7952.7|7945.2|7
1651542600000|2022-05-03 01:50:00|7958.3|7952.3|7963.6|7957.6|7968.9|7962.9|7958.3|7952.3|20
1651542900000|2022-05-03 01:55:00|7963.5|7957.5|7960.2|7954.2|7965.1|7957.5|7960|7953.6|6
1651543200000|2022-05-03 02:00:00|7959.7|7953.7|7958.8|7952.8|7960.1|7954.1|7955.5|7949.5|8
1651543500000|2022-05-03 02:05:00|7960.3|7950.3|7953.8|7947.8|7960.3|7951|7953.2|7944.3|6
1651543800000|2022-05-03 02:10:00|7952.1|7946.1|7949.5|7943.5|7953.2|7947.2|7949|7943|1
1651544100000|2022-05-03 02:15:00|7949.3|7943.3|7947.9|7937.9|7951.7|7945.7|7947.9|7937.9|9
1651544400000|2022-05-03 02:20:00|7945.5|7939.5|7942.7|7936.7|7945.5|7939.5|7939.5|7933.5|15
1651544700000|2022-05-03 02:25:00|7942.8|7936.8|7952.9|7946.9|7954.7|7947.3|7942.8|7936.8|15
1651545000000|2022-05-03 02:30:00|7953.3|7947.3|7957.3|7951.3|7957.3|7951.3|7952.9|7946.9|2
1651545300000|2022-05-03 02:35:00|7956.8|7950.8|7961.8|7955.8|7965.3|7959.3|7956.8|7950.8|22
1651545600000|2022-05-03 02:40:00|7961.7|7955.7|7969.6|7963.6|7969.6|7963.6|7961.7|7955.7|5
1651545900000|2022-05-03 02:45:00|7968.5|7962.5|7963.7|7957.7|7970.4|7964.4|7963.2|7957.2|8
1651546200000|2022-05-03 02:50:00|7963.2|7957.2|7952.8|7946.8|7963.7|7957.2|7952.8|7946.8|15
1651546500000|2022-05-03 02:55:00|7953.2|7947.2|7959|7953|7960.7|7954.7|7953.2|7947.2|7
1651546800000|2022-05-03 03:00:00|7958.8|7952.8|7962.4|7956.4|7964.5|7958.5|7955.3|7948.8|4
1651547100000|2022-05-03 03:05:00|7962.1|7956.1|7964.1|7958.1|7965.4|7959.4|7962.1|7956.1|5
1651547400000|2022-05-03 03:10:00|7964.5|7958.5|7963.6|7957.6|7964.9|7958.9|7963.2|7957.2|1
1651547700000|2022-05-03 03:15:00|7963.2|7957.2|7962|7956|7963.6|7957.6|7962|7956|6
1651548000000|2022-05-03 03:20:00|7960.9|7954.9|7959.9|7953.9|7962|7955.3|7958.3|7952|3
1651548300000|2022-05-03 03:25:00|7960|7954|7959.5|7953.5|7960|7954|7959.5|7953.5|0
1651548600000|2022-05-03 03:30:00|7958.6|7952.6|7946|7936|7958.6|7952.6|7943.5|7936|11
1651548900000|2022-05-03 03:35:00|7944.5|7938.5|7948.6|7938.6|7951.8|7945.8|7943.5|7937.5|7
1651549200000|2022-05-03 03:40:00|7948.7|7938.7|7948.5|7942.5|7949.5|7943.5|7948|7938.7|4
1651549500000|2022-05-03 03:45:00|7945.8|7939.8|7941.6|7935.6|7945.8|7939.8|7941.6|7935.6|8
1651549800000|2022-05-03 03:50:00|7941.1|7935.1|7924.4|7918.4|7941.1|7935.1|7924.4|7918.4|51
1651550100000|2022-05-03 03:55:00|7921.5|7915.5|7923.7|7917.7|7926|7920|7919.7|7913.7|21
1651550400000|2022-05-03 04:00:00|7929.6|7923.6|7927.2|7921.2|7937.8|7928.9|7927.2|7921.2|13
1651550700000|2022-05-03 04:05:00|7926.7|7920.7|7925.3|7915.3|7929.1|7922|7922.8|7915.3|15
1651551000000|2022-05-03 04:10:00|7925.4|7915.4|7923|7913|7925.4|7915.4|7914.9|7908.2|17
1651551300000|2022-05-03 04:15:00|7924.1|7914.1|7927.6|7921.6|7927.7|7921.7|7921.6|7914.1|13
1651551900000|2022-05-03 04:25:00|7928.1|7922.1|7930.8|7924.8|7931.6|7925.6|7923.7|7917.7|14
1651552200000|2022-05-03 04:30:00|7931|7925|7939.7|7933.7|7939.7|7933.7|7931|7925|14
1651552500000|2022-05-03 04:35:00|7940.6|7934.6|7929.1|7923.1|7941.5|7935.5|7929.1|7923.1|22
1651552800000|2022-05-03 04:40:00|7928.9|7922.9|7928.9|7918.9|7931.9|7922.9|7925.9|7916.9|3
1651553100000|2022-05-03 04:45:00|7924.7|7918.7|7928.3|7918.3|7930.9|7919.9|7919.5|7913.5|16
1651553400000|2022-05-03 04:50:00|7928.8|7918.8|7932.3|7922.3|7940.8|7933.3|7928.8|7917.8|14
1651553700000|2022-05-03 04:55:00|7932.8|7922.8|7933.8|7918.8|7933.8|7923.2|7929.7|7917.6|6
1651554000000|2022-05-03 05:00:00|7933.3|7918.3|7929.7|7923.7|7933.3|7923.7|7929.6|7917.4|2
1651554300000|2022-05-03 05:05:00|7930.2|7924.2|7933.1|7927.1|7933.1|7927.1|7930.2|7924.2|3
1651554600000|2022-05-03 05:10:00|7933.6|7927.6|7954.3|7944.3|7954.3|7944.3|7933.6|7927.3|10
1651554900000|2022-05-03 05:15:00|7951.8|7945.8|7957.9|7947.9|7959.5|7948.4|7951|7944.1|7
1651555200000|2022-05-03 05:20:00|7958.3|7948.3|7960.7|7950.7|7960.7|7950.7|7948.7|7942.7|13
1651555500000|2022-05-03 05:25:00|7960.9|7950.9|7960.7|7950.7|7960.9|7950.9|7956.2|7950.2|2
1651555800000|2022-05-03 05:30:00|7960.2|7950.2|7961.7|7955.7|7963.4|7957.4|7955.8|7949.8|5
1651556100000|2022-05-03 05:35:00|7960.7|7954.7|7957.9|7942.9|7962.3|7954.9|7954.3|7942.9|13
1651556400000|2022-05-03 05:40:00|7958|7943|7959.3|7949.3|7961.8|7950.9|7954.3|7943|7
1651556700000|2022-05-03 05:45:00|7956.8|7950.8|7949.2|7939.2|7959.7|7950.8|7946.3|7939.2|7
1651557000000|2022-05-03 05:50:00|7949.1|7939.1|7954.9|7939.9|7954.9|7939.9|7948.8|7938.8|3
1651557300000|2022-05-03 05:55:00|7955.4|7940.4|7953.9|7947.9|7955.4|7948.3|7952.3|7939.9|2
1651557600000|2022-05-03 06:00:00|7954|7944|7950.5|7940.5|7955.9|7944|7950.5|7940.5|9
1651557900000|2022-05-03 06:05:00|7949|7943|7957.6|7947.6|7957.6|7947.8|7949|7941.5|5
1651558200000|2022-05-03 06:10:00|7957.7|7947.7|7960.6|7954.6|7964.1|7956.8|7957.7|7946.1|10
1651558500000|2022-05-03 06:15:00|7962.7|7947.7|7961.6|7955.6|7963.2|7956.1|7955.4|7947.7|10
1651558800000|2022-05-03 06:20:00|7960.9|7954.9|7958.7|7952.7|7960.9|7954.9|7955.3|7948.3|4
1651559100000|2022-05-03 06:25:00|7958.8|7952.8|7959.9|7953.9|7964.4|7957|7958.8|7952.4|4
1651559400000|2022-05-03 06:30:00|7959.5|7953.5|7960.8|7954.8|7960.8|7954.8|7959.3|7953.3|4
1651559700000|2022-05-03 06:35:00|7960.3|7954.3|7958.4|7952.4|7961.7|7955.7|7957.9|7951.9|11
1651560000000|2022-05-03 06:40:00|7960.8|7950.8|7963|7957|7964.1|7957|7959.5|7950.8|14
1651560300000|2022-05-03 06:45:00|7963.2|7957.2|7976.8|7966.8|7981.1|7975.1|7963.2|7957.2|29
1651560600000|2022-05-03 06:50:00|7976.3|7966.3|7974|7968|7976.8|7968|7973.5|7966.3|0
1651560900000|2022-05-03 06:55:00|7973.6|7967.6|7971.8|7965.8|7973.6|7967.6|7970.8|7964.8|14
1651561200000|2022-05-03 07:00:00|7971.4|7965.4|7962.9|7956.9|7972.2|7966.2|7962|7956|11
1651561500000|2022-05-03 07:05:00|7962.4|7956.4|7969.7|7959.7|7971.4|7965.4|7956.8|7950.8|21
1651561800000|2022-05-03 07:10:00|7969.1|7959.1|7952.2|7946.2|7969.1|7960.7|7952.2|7946.2|54
1651562100000|2022-05-03 07:15:00|7952.6|7946.6|7948|7942|7952.6|7946.6|7944.4|7938.4|28
1651562400000|2022-05-03 07:20:00|7948.4|7942.4|7951.5|7945.5|7952.6|7946.6|7947.6|7939.1|18
1651562700000|2022-05-03 07:25:00|7951.9|7945.9|7957.4|7951.4|7958.3|7952.3|7951.5|7945.5|27
1651563000000|2022-05-03 07:30:00|7957.9|7951.9|7959.2|7953.2|7960.3|7953.2|7957.9|7950.3|17
1651563300000|2022-05-03 07:35:00|7959.8|7953.8|7975.2|7965.2|7975.2|7965.2|7959.8|7953.8|10
1651563600000|2022-05-03 07:40:00|7970.4|7964.4|7962.2|7956.2|7974.6|7965.9|7962.2|7956.2|12
1651563900000|2022-05-03 07:45:00|7962.7|7956.7|7965.1|7959.1|7970.8|7964.2|7962.7|7955.6|3
1651564200000|2022-05-03 07:50:00|7968|7958|7965.6|7959.6|7970.8|7964.8|7965.6|7958|16
1651564500000|2022-05-03 07:55:00|7966|7960|7966.1|7960.1|7966.6|7960.6|7966|7960|2
1651564800000|2022-05-03 08:00:00|7966.5|7960.5|7966.5|7960.5|7966.5|7960.5|7966|7960|0
1651565100000|2022-05-03 08:05:00|7966.1|7960.1|7957.1|7951.1|7966.5|7960.5|7957.1|7951.1|8
1651565400000|2022-05-03 08:10:00|7957.5|7951.5|7962.1|7956.1|7962.1|7956.1|7955.8|7949.8|16
1651565700000|2022-05-03 08:15:00|7961.7|7955.7|7959.1|7953.1|7962.6|7956.2|7957.8|7951.8|18
1651566000000|2022-05-03 08:20:00|7958.7|7952.7|7951.5|7945.5|7958.7|7952.7|7947|7941|31
1651566300000|2022-05-03 08:25:00|7948.8|7942.8|7949.4|7939.4|7949.5|7942.8|7943.6|7936.6|20
1651566600000|2022-05-03 08:30:00|7947.8|7941.8|7945.6|7939.6|7949.7|7943.7|7945.1|7939.1|19
1651566900000|2022-05-03 08:35:00|7946|7940|7941.9|7935.9|7946.1|7940.1|7939|7933|18
1651567200000|2022-05-03 08:40:00|7942|7936|7926|7920|7942|7936|7924.6|7918.6|29
1651567500000|2022-05-03 08:45:00|7922.2|7916.2|7945|7935|7945|7937.9|7915.7|7909.7|99
1651567800000|2022-05-03 08:50:00|7944.5|7934.5|7937|7931|7944.9|7938.9|7937|7931|8
1651568100000|2022-05-03 08:55:00|7934.8|7928.8|7938|7932|7942.3|7936.3|7934.7|7928.4|9
1651568400000|2022-05-03 09:00:00|7942.3|7932.3|7939.9|7933.9|7942.9|7935.9|7938|7932|6
1651568700000|2022-05-03 09:05:00|7940.4|7934.4|7932|7926|7940.5|7934.5|7928.2|7922.2|15
1651569000000|2022-05-03 09:10:00|7932.2|7926.2|7941|7931|7941|7932.1|7930.6|7924.6|3
1651569300000|2022-05-03 09:15:00|7937.1|7931.1|7941.8|7935.8|7944.8|7938.8|7937.1|7931.1|9
1651569600000|2022-05-03 09:20:00|7942.3|7936.3|7943.3|7937.3|7947.9|7941.9|7941.9|7935.9|17
1651569900000|2022-05-03 09:25:00|7943.8|7937.8|7942.8|7936.8|7944.2|7937.8|7939.8|7933.4|4
1651570200000|2022-05-03 09:30:00|7945.7|7935.7|7943.6|7937.6|7953.9|7947.9|7941.2|7935.1|113
1651570500000|2022-05-03 09:35:00|7945.6|7939.6|7945.6|7939.6|7951.6|7945.6|7938.6|7932.6|160
1651570800000|2022-05-03 09:40:00|7945|7939|7939.1|7933.1|7946.2|7940.2|7937|7931|67
1651571100000|2022-05-03 09:45:00|7938.1|7932.1|7927.9|7921.9|7942.6|7936.6|7924.2|7918.2|52
1651571400000|2022-05-03 09:50:00|7928.3|7922.3|7930.9|7924.9|7931.8|7925.8|7923.9|7917.1|50
1651571700000|2022-05-03 09:55:00|7931.4|7925.4|7923.4|7917.4|7932.4|7926.4|7922.9|7916.9|17
1651572000000|2022-05-03 10:00:00|7922.9|7916.9|7929.8|7923.8|7931.2|7925.2|7922.7|7916.7|9
1651572300000|2022-05-03 10:05:00|7929.9|7923.9|7931.3|7925.3|7931.8|7925.8|7928.9|7922.9|20
1651572600000|2022-05-03 10:10:00|7928.4|7922.4|7927.4|7921.4|7928.4|7922.4|7924.3|7918.3|24
1651572900000|2022-05-03 10:15:00|7929.8|7923.8|7928.5|7922.5|7932.4|7926.4|7928.5|7922.5|49
1651573200000|2022-05-03 10:20:00|7928.9|7922.9|7923|7913|7928.9|7922.9|7918.1|7912.1|36
1651573500000|2022-05-03 10:25:00|7919.7|7913.7|7920.3|7910.3|7924|7918|7916.8|7910.3|16
1651573800000|2022-05-03 10:30:00|7917.9|7911.9|7904.9|7898.9|7917.9|7911.9|7894.7|7888.7|61
1651574100000|2022-05-03 10:35:00|7905|7899|7902.4|7896.4|7905|7899|7891.2|7885.2|158
1651574400000|2022-05-03 10:40:00|7902.3|7896.3|7904.2|7894.2|7905.2|7899.2|7897.5|7891.5|18
1651574700000|2022-05-03 10:45:00|7902.7|7896.7|7908.1|7898.1|7908.1|7899.3|7902.6|7896.6|15
1651575000000|2022-05-03 10:50:00|7905.7|7899.7|7905.7|7899.7|7908.2|7900.6|7905.3|7898.2|14
1651575300000|2022-05-03 10:55:00|7905.3|7899.3|7904.2|7898.2|7905.7|7899.7|7904.2|7898.2|19
1651575600000|2022-05-03 11:00:00|7905.1|7899.1|7904.3|7898.3|7906.7|7900.7|7899.9|7893.9|34
1651575900000|2022-05-03 11:05:00|7904.4|7898.4|7903.2|7897.2|7908.9|7901.8|7901.9|7895.9|49
1651576200000|2022-05-03 11:10:00|7903.3|7897.3|7907.7|7901.7|7907.7|7901.7|7902.3|7894.7|21
1651576500000|2022-05-03 11:15:00|7907.8|7901.8|7909.1|7903.1|7913.7|7907.7|7907.7|7901.7|41
1651576800000|2022-05-03 11:20:00|7908.7|7902.7|7901.1|7895.1|7908.7|7902.7|7898.9|7892.9|17
1651577100000|2022-05-03 11:25:00|7901.6|7895.6|7914|7908|7917|7911|7901.6|7895.6|27
1651577400000|2022-05-03 11:30:00|7914.9|7908.9|7916.3|7910.3|7919.5|7913.5|7911.4|7905.4|37
1651577700000|2022-05-03 11:35:00|7915.8|7909.8|7918.4|7912.4|7920.3|7914.3|7915.8|7909.8|17
1651578000000|2022-05-03 11:40:00|7918.8|7912.8|7931.6|7925.6|7935.5|7929.5|7918.4|7912.4|41
1651578300000|2022-05-03 11:45:00|7931.1|7925.1|7947.6|7937.6|7949.3|7943.3|7931.1|7924.9|62
1651578600000|2022-05-03 11:50:00|7947.7|7937.7|7956.8|7950.8|7959.7|7952.7|7947.2|7937.7|78
1651578900000|2022-05-03 11:55:00|7957.8|7947.8|7956.3|7950.3|7966|7960|7953.3|7946.8|82
1651579200000|2022-05-03 12:00:00|7956.1|7950.1|7967.1|7961.1|7969.1|7963.1|7955.7|7949.7|77
1651579500000|2022-05-03 12:05:00|7967.2|7961.2|7984.2|7978.2|7984.6|7978.6|7967.1|7961.1|261
1651579800000|2022-05-03 12:10:00|7984.6|7978.6|7981.9|7975.9|7986.1|7980.1|7978.8|7972.8|78
1651580100000|2022-05-03 12:15:00|7982.1|7976.1|8012.3|8006.3|8012.8|8006.8|7979.7|7973.7|168
1651580400000|2022-05-03 12:20:00|8011.3|8005.3|8016.2|8010.2|8016.2|8010.2|8008.2|8002.2|95
1651580700000|2022-05-03 12:25:00|8016.6|8010.6|8020.2|8014.2|8043.8|8032.6|8016.6|8010.6|175
1651581000000|2022-05-03 12:30:00|8020.3|8014.3|8023.3|8017.3|8024.8|8018.8|8014.4|8007.4|89
1651581300000|2022-05-03 12:35:00|8022.9|8016.9|8033.5|8027.5|8045.7|8039.7|8022.9|8016.9|218
1651581600000|2022-05-03 12:40:00|8034.4|8028.4|8023.9|8017.9|8041.4|8033.9|8018.2|8011|200
1651584600000|2022-05-03 13:30:00|8015.8|8009.8|8055.7|8049.7|8068.1|8059.2|8013.5|8007.5|1418
1651584900000|2022-05-03 13:35:00|8055.8|8049.8|8133.9|8127.9|8136.4|8130.4|8047.7|8041.7|1059
1651585200000|2022-05-03 13:40:00|8133.2|8127.2|8146.2|8140.2|8153.8|8147.8|8116|8110|751
1651585500000|2022-05-03 13:45:00|8146.7|8140.7|8149.2|8143.2|8159.1|8153.1|8139.5|8133.5|508
1651585800000|2022-05-03 13:50:00|8149.7|8143.7|8140.7|8134.7|8165|8159|8137.8|8131.8|406
1651586100000|2022-05-03 13:55:00|8140.8|8134.8|8164.9|8158.9|8178.8|8172.8|8139.8|8133.8|436
1651586400000|2022-05-03 14:00:00|8164.5|8158.5|8200.4|8194.4|8205.4|8199.4|8163.9|8157.9|589
1651586700000|2022-05-03 14:05:00|8200.6|8194.6|8154.5|8148.5|8204.5|8198.5|8147.2|8141.2|579
1651587000000|2022-05-03 14:10:00|8155|8149|8138|8132|8155|8149|8126.8|8120.8|363
1651587300000|2022-05-03 14:15:00|8138.4|8132.4|8162.3|8156.3|8165.3|8159.3|8134.3|8128.3|308
1651587600000|2022-05-03 14:20:00|8161.8|8155.8|8129.5|8123.5|8163.8|8157.8|8122.4|8116.4|389
1651587900000|2022-05-03 14:25:00|8130|8124|8137.8|8131.8|8156.5|8150.5|8130|8124|335
1651588200000|2022-05-03 14:30:00|8138.3|8132.3|8130.7|8124.7|8149.8|8143.8|8130.4|8124.4|280
1651588500000|2022-05-03 14:35:00|8130.8|8124.8|8056.1|8050.1|8135.6|8129.6|8049.4|8043.4|829
1651588800000|2022-05-03 14:40:00|8056.5|8050.5|8074.3|8068.3|8077.2|8071.2|8056.5|8050.5|384
1651589100000|2022-05-03 14:45:00|8074.4|8068.4|8046.8|8040.8|8084.5|8078.5|8024.4|8018.4|643
1651589400000|2022-05-03 14:50:00|8046.3|8040.3|8038.4|8032.4|8053.1|8047.1|8036.4|8030.4|229
1651589700000|2022-05-03 14:55:00|8032.6|8026.6|8019.7|8013.7|8032.6|8026.6|8005.4|7999.4|491
1651590000000|2022-05-03 15:00:00|8020.2|8014.2|8050.2|8044.2|8050.7|8044.7|8020.2|8014.2|225
1651590300000|2022-05-03 15:05:00|8050.3|8044.3|8039.5|8033.5|8056.3|8050.3|8032.5|8026.5|262
1651590600000|2022-05-03 15:10:00|8042|8036|8030.4|8024.4|8045.4|8039.4|8025.6|8019.6|396
1651590900000|2022-05-03 15:15:00|8029.9|8023.9|8018.2|8012.2|8045.1|8039.1|8015.7|8009.7|547
1651591200000|2022-05-03 15:20:00|8017.8|8011.8|8018.1|8012.1|8028.9|8022.9|8015.1|8009.1|173
1651591500000|2022-05-03 15:25:00|8018.6|8012.6|7984.2|7978.2|8019.1|8013.1|7979.3|7973.3|254
1651591800000|2022-05-03 15:30:00|7983.8|7977.8|7978.3|7972.3|7988.3|7982.3|7967.4|7961.4|232
1651592100000|2022-05-03 15:35:00|7978.4|7972.4|7987.2|7981.2|7997|7991|7977.4|7971.4|228
1651592400000|2022-05-03 15:40:00|7987.1|7981.1|7980.8|7974.8|7992.3|7986.3|7979.8|7973.8|148
1651592700000|2022-05-03 15:45:00|7980.4|7974.4|7982.7|7976.7|7983.8|7977.8|7976|7970|165
1651593000000|2022-05-03 15:50:00|7982.2|7976.2|7997.9|7991.9|7998.5|7992.5|7979.6|7973.6|170
1651593300000|2022-05-03 15:55:00|7998.4|7992.4|8018.8|8012.8|8020.2|8014.2|7998.4|7992.4|313
1651593600000|2022-05-03 16:00:00|8019.3|8013.3|8019.8|8013.8|8019.9|8013.9|8009.6|8003.6|184
1651593900000|2022-05-03 16:05:00|8019.9|8013.9|8036.9|8030.9|8043.1|8037.1|8018.5|8012.5|230
1651594200000|2022-05-03 16:10:00|8037.3|8031.3|8025.7|8019.7|8039.8|8033.8|8024.9|8018.9|133
1651594500000|2022-05-03 16:15:00|8025.3|8019.3|8029.6|8023.6|8033.6|8027.6|8014.7|8008.7|187
1651594800000|2022-05-03 16:20:00|8030.1|8024.1|8044.9|8038.9|8048.4|8042.4|8030|8024|189
1651595100000|2022-05-03 16:25:00|8043.8|8037.8|8038|8032|8052.1|8046.1|8033.1|8027.1|188
1651595400000|2022-05-03 16:30:00|8037.5|8031.5|8036|8030|8042.7|8036.7|8021.2|8015.2|247
1651595700000|2022-05-03 16:35:00|8036.5|8030.5|8051.2|8045.2|8051.2|8045.2|8026.1|8020.1|273
1651596000000|2022-05-03 16:40:00|8051.6|8045.6|8039.9|8033.9|8055.8|8049.8|8030.5|8024.5|154
1651596300000|2022-05-03 16:45:00|8038.8|8032.8|8051.2|8045.2|8052.4|8046.4|8038.7|8032.7|214
1651596600000|2022-05-03 16:50:00|8052|8046|8039.6|8033.6|8062.2|8056.2|8038.6|8032.6|278
1651596900000|2022-05-03 16:55:00|8039.1|8033.1|8050.3|8044.3|8056.3|8050.3|8039.1|8033.1|95
1651597200000|2022-05-03 17:00:00|8053.4|8047.4|8053.2|8047.2|8055.7|8049.7|8038.4|8032.4|134
1651597500000|2022-05-03 17:05:00|8053.7|8047.7|8043.2|8037.2|8056|8050|8042.7|8036.7|226
1651597800000|2022-05-03 17:10:00|8043.1|8037.1|8044.3|8038.3|8046.3|8040.3|8041.2|8035.2|91
1651598100000|2022-05-03 17:15:00|8043.2|8037.2|8030.6|8024.6|8046.7|8040.7|8028.9|8022.9|208
1651598400000|2022-05-03 17:20:00|8029.5|8023.5|8015.8|8009.8|8038.8|8032.8|8014.7|8008.7|149
1651598700000|2022-05-03 17:25:00|8015.9|8009.9|8021|8015|8023.4|8017.4|8011.7|8005.7|143
1651599000000|2022-05-03 17:30:00|8021.3|8015.3|8016.3|8010.3|8023.2|8017.2|8016.3|8010.3|99
1651599300000|2022-05-03 17:35:00|8015.3|8009.3|8012.2|8006.2|8023.2|8017.2|8010.6|8004.6|128
1651599600000|2022-05-03 17:40:00|8005.2|7999.2|7993.3|7987.3|8005.5|7999.5|7989.7|7983.7|187
1651599900000|2022-05-03 17:45:00|7992.8|7986.8|7983.4|7977.4|7999.3|7993.3|7980.5|7974.5|292
1651600200000|2022-05-03 17:50:00|7985|7979|7997.1|7991.1|8003.6|7997.6|7984.4|7978.4|179
1651600500000|2022-05-03 17:55:00|7998.5|7992.5|7991.9|7985.9|8003.5|7997.5|7991.5|7985.5|117
1651600800000|2022-05-03 18:00:00|7990|7984|7985.2|7979.2|7992.4|7986.4|7979.7|7973.7|238
1651601100000|2022-05-03 18:05:00|7985.3|7979.3|7999.8|7993.8|8002.3|7996.3|7980.7|7974.7|559
1651601400000|2022-05-03 18:10:00|7999.7|7993.7|7983.3|7977.3|8006.2|8000.2|7980.4|7974.4|898
1651601700000|2022-05-03 18:15:00|7983.2|7977.2|7976.5|7970.5|7986.9|7980.9|7974.3|7968.3|501
1651622400000|2022-05-04 00:00:00|8007.5|7997.5|8004|7998|8049.3|8040.8|8004|7996.5|207
1651622700000|2022-05-04 00:05:00|8002.5|7996.5|8017.4|8007.4|8026.8|8015.2|8002.5|7996.5|25
1651623000000|2022-05-04 00:10:00|8017|8007|8030|8020|8033.7|8020.9|8011.9|8005.9|14
1651623300000|2022-05-04 00:15:00|8030.4|8020.4|8021.8|8006.8|8030.4|8021.8|8016.8|8006.8|14
1651623600000|2022-05-04 00:20:00|8018.2|8008.2|8022.6|8007.6|8024.6|8013.7|8014.7|8005.7|19
1651623900000|2022-05-04 00:25:00|8022.5|8007.5|8021.5|8015.5|8023|8015.5|8017.6|8007.5|5
1651624200000|2022-05-04 00:30:00|8022.9|8016.9|8019.9|8009.9|8026.9|8020.9|8016.6|8009.7|10
1651624500000|2022-05-04 00:35:00|8021|8011|8021.6|8006.6|8021.6|8011|8009.1|8001.5|10
1651624800000|2022-05-04 00:40:00|8021.5|8006.5|8021.5|8006.5|8021.5|8009.4|8014|8006.3|5
1651625100000|2022-05-04 00:45:00|8022.4|8007.4|8021.8|8011.8|8023.3|8013.4|8019.4|8007.4|3
1651625400000|2022-05-04 00:50:00|8019.4|8013.4|8011.5|8005.5|8021.9|8014.2|8011.5|8005.5|4
1651625700000|2022-05-04 00:55:00|8009.8|8003.8|8023.9|8013.9|8026.2|8014.1|8009.8|8001.6|12
1651626000000|2022-05-04 01:00:00|8022.8|8016.8|8033.1|8027.1|8033.1|8027.1|8022.8|8016.8|10
1651626300000|2022-05-04 01:05:00|8029.3|8023.3|8024.3|8014.3|8033.1|8027.1|8016.8|8009.4|13
1651626600000|2022-05-04 01:10:00|8024.2|8014.2|8012.7|8002.7|8026.3|8014.2|8012.7|8001.2|2
1651626900000|2022-05-04 01:15:00|8012.8|8002.8|8020.1|8010.1|8020.1|8013.8|8007.5|8001.5|9
1651627200000|2022-05-04 01:20:00|8017.7|8011.7|8020.1|8010.1|8020.2|8011.7|8017.3|8010|0
1651627500000|2022-05-04 01:25:00|8020|8010|8024.6|8014.6|8027.9|8019.4|8016.5|8010|9
1651627800000|2022-05-04 01:30:00|8024.4|8014.4|8020.5|8010.5|8025.6|8014.4|8020.5|8008.5|0
1651628100000|2022-05-04 01:35:00|8019.1|8009.1|8018.6|8008.6|8020.4|8014.4|8015.6|8008|2
1651628400000|2022-05-04 01:40:00|8018.1|8008.1|8019.3|8013.3|8019.3|8013.3|8018.1|8008.1|0
1651628700000|2022-05-04 01:45:00|8019.8|8013.8|8015.6|8009.6|8019.8|8013.8|8015.1|8008.1|2
1651629000000|2022-05-04 01:50:00|8018.6|8008.6|8019.5|8009.5|8021.9|8015.4|8018.6|8006.6|4
1651629300000|2022-05-04 01:55:00|8022.4|8007.4|8025|8015|8025|8018.3|8022.4|8007.4|5
1651629600000|2022-05-04 02:00:00|8022.6|8016.6|8020.8|8014.8|8022.6|8016.6|8020.8|8014.8|1
1651629900000|2022-05-04 02:05:00|8021.2|8015.2|8022.9|8016.9|8027.8|8020.3|8015|8007.4|19
1651630200000|2022-05-04 02:10:00|8022.4|8016.4|8021.8|8015.8|8025.2|8019.2|8021.8|8015.8|14
1651630500000|2022-05-04 02:15:00|8022.3|8016.3|8022.7|8016.7|8023.2|8017.2|8021.8|8015.8|18
1651630800000|2022-05-04 02:20:00|8022.3|8016.3|8024.2|8018.2|8024.8|8018.8|8018.9|8012.9|42
1651631100000|2022-05-04 02:25:00|8025.2|8019.2|8023.7|8017.7|8025.2|8019.2|8023.7|8017.7|3
1651631400000|2022-05-04 02:30:00|8022.4|8016.4|8021.4|8015.4|8023.4|8017.4|8021.1|8015.1|9
1651631700000|2022-05-04 02:35:00|8021.8|8015.8|8022.9|8016.9|8024.2|8018.2|8018.7|8012.7|15
1651632000000|2022-05-04 02:40:00|8023.3|8017.3|8023.8|8017.8|8025.2|8019.2|8023.3|8017.3|1
1651632300000|2022-05-04 02:45:00|8023.3|8017.3|8025.1|8019.1|8025.1|8019.1|8022.3|8016.3|2
1651632600000|2022-05-04 02:50:00|8027.6|8021.6|8024.3|8018.3|8027.6|8021.6|8023.9|8017.9|7
1651632900000|2022-05-04 02:55:00|8023.4|8017.4|8024.3|8018.3|8025.3|8019.3|8021.6|8015.6|6
1651633200000|2022-05-04 03:00:00|8023.9|8017.9|8025.7|8019.7|8025.7|8019.7|8021|8015|12
1651633500000|2022-05-04 03:05:00|8025.3|8019.3|8021.2|8015.2|8025.3|8019.3|8019.8|8013.8|8
1651633800000|2022-05-04 03:10:00|8021.1|8015.1|8020.1|8014.1|8021.1|8015.1|8020|8014|5
1651634100000|2022-05-04 03:15:00|8019.6|8013.6|8019.5|8013.5|8020.1|8014.1|8019.5|8013.5|3
1651634400000|2022-05-04 03:20:00|8024.7|8018.7|8022.5|8016.5|8024.7|8018.7|8022.5|8016.5|4
1651634700000|2022-05-04 03:25:00|8022.4|8016.4|8019.5|8013.5|8022.4|8016.4|8019.1|8013.1|2
1651635000000|2022-05-04 03:30:00|8019|8013|8010.6|8004.6|8019.6|8013.6|8007.2|8001.2|22
1651635300000|2022-05-04 03:35:00|8010.7|8004.7|8011.4|8005.4|8011.9|8005.9|8010.4|8004.4|1
1651635600000|2022-05-04 03:40:00|8012.9|8006.9|8013.6|8007.6|8014.6|8008.6|8012.8|8006.8|4
1651635900000|2022-05-04 03:45:00|8011.9|8005.9|8004.5|7998.5|8011.9|8005.9|8003.1|7997|8
1651636200000|2022-05-04 03:50:00|8007|7997|8006.5|7996.5|8009.8|7998.4|8006.4|7994.3|4
1651636500000|2022-05-04 03:55:00|8006.4|7996.4|8000.7|7990.7|8009.7|7996.4|8000.7|7990.7|10
1651636800000|2022-05-04 04:00:00|8000.6|7990.6|7994.6|7988.6|8000.6|7994.4|7991.4|7985.4|39
1651637100000|2022-05-04 04:05:00|7994.7|7988.7|7990.6|7984.6|7994.7|7988.7|7990.3|7984.3|23
1651637400000|2022-05-04 04:10:00|7990.3|7984.3|7995.1|7989.1|7995.1|7989.1|7990.3|7984.3|12
1651637700000|2022-05-04 04:15:00|7994.1|7988.1|7997.6|7991.6|7997.6|7991.6|7994.1|7988.1|0
1651638000000|2022-05-04 04:20:00|7997.5|7991.5|7997.3|7991.3|7997.6|7991.6|7996|7990|2
1651638300000|2022-05-04 04:25:00|7996.9|7990.9|7993.2|7987.2|7996.9|7990.9|7993.2|7987.2|3
1651638600000|2022-05-04 04:30:00|7993.3|7987.3|7991.9|7985.9|7993.3|7987.3|7991.6|7985.6|3
1651638900000|2022-05-04 04:35:00|7992|7986|7991.7|7985.7|7992|7986|7990.2|7984.2|3
1651639200000|2022-05-04 04:40:00|7991.6|7985.6|7994.7|7988.7|7994.7|7988.7|7991.6|7985.6|3
1651639500000|2022-05-04 04:45:00|7994.3|7988.3|7994.6|7988.6|7994.7|7988.7|7994.3|7988.3|4
1651639800000|2022-05-04 04:50:00|7995.1|7989.1|8000.8|7994.8|8002|7996|7995.1|7989.1|10
1651640100000|2022-05-04 04:55:00|8000.7|7994.7|8003.2|7997.2|8007|7998.6|8000.7|7994.7|4
1651640400000|2022-05-04 05:00:00|8001.8|7995.8|7999.6|7993.6|8002.7|7996.7|7998.7|7991.7|4
1651640700000|2022-05-04 05:05:00|7999.2|7993.2|8000.7|7994.7|8000.7|7994.7|7999.1|7993.1|1
1651641000000|2022-05-04 05:10:00|8000.2|7994.2|8003.6|7997.6|8007.6|8001.6|8000.2|7994.2|12
1651641300000|2022-05-04 05:15:00|8003.9|7997.9|8002.4|7996.4|8008.9|8002.9|8002.4|7996.4|9
1651641600000|2022-05-04 05:20:00|8005.7|7995.7|7999.9|7989.9|8005.7|7997.2|7996.1|7989.8|2
1651641900000|2022-05-04 05:25:00|7997.5|7991.5|7994.5|7988.5|7997.5|7991.5|7992.1|7986|3
1651642200000|2022-05-04 05:30:00|7994.1|7988.1|8005.7|7999.7|8009.8|8002.4|7994|7988|11
1651642500000|2022-05-04 05:35:00|8005.2|7999.2|8006.1|8000.1|8006.2|8000.2|8004.8|7998.8|3
1651642800000|2022-05-04 05:40:00|8006.6|8000.6|8000.8|7994.8|8006.6|8000.6|7998.9|7992.9|3
1651643100000|2022-05-04 05:45:00|8002.1|7996.1|8005.2|7999.2|8006.2|8000.2|8001.2|7995.2|7
1651643400000|2022-05-04 05:50:00|8004.8|7998.8|8002.4|7996.4|8004.8|7998.8|7998.4|7992.4|5
1651643700000|2022-05-04 05:55:00|8001.5|7995.5|8003.9|7993.9|8003.9|7995.5|7994.4|7988.4|6
1651644000000|2022-05-04 06:00:00|8002.3|7996.3|8000.8|7994.8|8006.7|8000.7|7999.3|7993.3|5
1651644300000|2022-05-04 06:05:00|8001.7|7995.7|8014|8008|8014.7|8008.7|8001.3|7995.3|15
1651644600000|2022-05-04 06:10:00|8014.5|8008.5|8015.1|8009.1|8018.5|8012.5|8011.8|8005.8|10
1651644900000|2022-05-04 06:15:00|8015|8009|8017.9|8011.9|8021.9|8015.9|8013.9|8007.9|7
1651645200000|2022-05-04 06:20:00|8018.4|8012.4|7999|7993|8020.4|8014.4|7998.6|7992.6|12
1651645500000|2022-05-04 06:25:00|8001.9|7991.9|7996.6|7990.6|8004.5|7994.5|7990.2|7983.9|16
1651645800000|2022-05-04 06:30:00|7996.5|7990.5|7992|7986|7998.5|7992.5|7990.9|7984.9|15
1651646100000|2022-05-04 06:35:00|7995|7989|7989.5|7983.5|7995|7989|7989|7983|50
1651646400000|2022-05-04 06:40:00|7987.7|7981.7|7983.9|7977.9|7990.6|7984.6|7983.5|7977.5|66
1651646700000|2022-05-04 06:45:00|7984.3|7978.3|7982.1|7976.1|7984.7|7978.7|7980.1|7974.1|8
1651647000000|2022-05-04 06:50:00|7982.5|7976.5|7985.9|7979.9|7989.7|7983.7|7981.4|7975.4|20
1651647300000|2022-05-04 06:55:00|7986.4|7980.4|7983.4|7977.4|7986.4|7980.4|7980.9|7972.9|6
1651647600000|2022-05-04 07:00:00|7983|7977|7978.3|7972.3|7984.8|7978.8|7977.8|7971.8|29
1651647900000|2022-05-04 07:05:00|7980.4|7974.4|7967.9|7961.9|7980.4|7974.4|7956.9|7949.2|71
1651648200000|2022-05-04 07:10:00|7966.6|7960.6|7961.6|7951.6|7968.5|7962.5|7957.5|7951.5|47
1651648500000|2022-05-04 07:15:00|7957.6|7949.6|7960.5|7954.5|7962.5|7956.5|7948.3|7942.3|45
1651648800000|2022-05-04 07:20:00|7963|7953|7971.9|7965.9|7973.4|7967.4|7958.8|7952.8|19
1651649100000|2022-05-04 07:25:00|7971.4|7965.4|7953.2|7947.2|7971.4|7965.4|7944.5|7938.5|47
1651649400000|2022-05-04 07:30:00|7952.8|7946.8|7957.7|7947.7|7962.5|7956.5|7950.3|7944.3|38
1651649700000|2022-05-04 07:35:00|7957.2|7947.2|7957.3|7951.3|7958.6|7952.6|7948.9|7942.9|15
1651650000000|2022-05-04 07:40:00|7957.8|7951.8|7951.6|7945.6|7958.4|7952.4|7951|7945|17
1651650300000|2022-05-04 07:45:00|7951.5|7945.5|7959|7953|7962.6|7956.6|7951.5|7945.4|33
1651650600000|2022-05-04 07:50:00|7958.9|7952.9|7956.6|7950.6|7962.1|7952.9|7954.9|7948.9|8
1651650900000|2022-05-04 07:55:00|7957.2|7951.2|7953.6|7947.6|7958.2|7952.2|7952.7|7946.7|14
1651651200000|2022-05-04 08:00:00|7953.5|7947.5|7959.3|7953.3|7964.7|7958.7|7951.7|7945.7|52
1651651500000|2022-05-04 08:05:00|7958.9|7952.9|7964|7958|7964.4|7958.4|7955.2|7949.2|25
1651651800000|2022-05-04 08:10:00|7963.5|7957.5|7978.5|7972.5|7981.8|7975.8|7962.5|7955.8|171
1651652100000|2022-05-04 08:15:00|7979|7973|7982|7972|7982.9|7974.9|7972|7966|35
1651652400000|2022-05-04 08:20:00|7981.5|7971.5|7988.5|7982.5|7992.5|7986.5|7977.4|7971.4|63
1651652700000|2022-05-04 08:25:00|7988|7982|8002.4|7996.4|8004|7998|7987|7981|44
1651653000000|2022-05-04 08:30:00|8001.4|7995.4|8009|8003|8009|8003|7995.4|7988.5|45
1651653300000|2022-05-04 08:35:00|8009.1|8003.1|8005.1|7999.1|8014.4|8008.4|8004.6|7996.4|25
1651653600000|2022-05-04 08:40:00|8006.8|8000.8|8006.2|8000.2|8008.1|8000.8|8003.1|7997.1|14
1651653900000|2022-05-04 08:45:00|8004.2|7998.2|8012.9|8006.9|8016.7|8007.3|8004.2|7998.2|52
1651654200000|2022-05-04 08:50:00|8015.3|8005.3|8018.5|8012.5|8021.8|8015.3|8012.2|8005.3|15
1651654500000|2022-05-04 08:55:00|8018.9|8012.9|8016.1|8010.1|8020.9|8012.9|8016.1|8007.1|5
1651654800000|2022-05-04 09:00:00|8016.4|8010.4|8007.5|7997.5|8018.5|8012.5|8007.3|7997.5|78
1651655100000|2022-05-04 09:05:00|8008|7998|8010.2|8000.2|8016.6|8010.6|8008|7998|28
1651655400000|2022-05-04 09:10:00|8012.6|8006.6|8012.2|8002.2|8020.8|8011.6|8005.1|7998.1|24
1651655700000|2022-05-04 09:15:00|8012.1|8002.1|8011.5|8005.5|8016.7|8010.7|8003.9|7997.9|22
1651656000000|2022-05-04 09:20:00|8011.2|8005.2|8013.4|8007.4|8013.4|8007.4|8009.6|8003.6|18
1651656300000|2022-05-04 09:25:00|8012.9|8006.9|8011.6|8005.6|8016.1|8010.1|8010|8004|14
1651656600000|2022-05-04 09:30:00|8011.2|8005.2|8013.8|8007.8|8017.8|8011.8|8010.2|8004.2|11
1651656900000|2022-05-04 09:35:00|8013.4|8007.4|8011.2|8005.2|8015|8008.6|8009.2|8003.2|13
1651657200000|2022-05-04 09:40:00|8011.1|8005.1|8010.7|8004.7|8011.7|8005.7|8009.3|8003.3|22
1651657500000|2022-05-04 09:45:00|8010.8|8004.8|8013.6|8007.6|8015.6|8009.6|8009.2|8003.2|29
1651657800000|2022-05-04 09:50:00|8014.1|8008.1|8013.4|8007.4|8016.9|8010.9|8011.3|8005.3|24
1651658100000|2022-05-04 09:55:00|8013.5|8007.5|8013.3|8007.3|8020.9|8014.9|8012.7|8006.7|23
1651658400000|2022-05-04 10:00:00|8012.8|8006.8|8028.9|8022.9|8028.9|8022.9|8012.8|8006.8|21
1651658700000|2022-05-04 10:05:00|8028.4|8022.4|8024.2|8018.2|8029.3|8023.3|8019.4|8013.4|19
1651659000000|2022-05-04 10:10:00|8024.4|8018.4|8023.8|8017.8|8029|8021.4|8020.1|8014.1|17
1651659300000|2022-05-04 10:15:00|8019.9|8013.9|8019.3|8013.3|8022.4|8014.8|8014.8|8008.8|27
1651659600000|2022-05-04 10:20:00|8019.7|8013.7|8003.4|7997.4|8020.3|8014.3|8003.4|7997.4|137
1651659900000|2022-05-04 10:25:00|8003.9|7997.9|8018.1|8012.1|8018.1|8012.1|8002.9|7995.8|40
1651660200000|2022-05-04 10:30:00|8020.5|8010.5|8002.1|7992.1|8021.4|8014.6|7999.2|7992.1|55
1651660500000|2022-05-04 10:35:00|8015|8009|8012.3|8006.3|8015.6|8009.6|8010.3|8004.3|20
1651660800000|2022-05-04 10:40:00|8012.8|8006.8|8016.2|8001.2|8021|8011|8012.8|8001|19
1651661100000|2022-05-04 10:45:00|8016.3|8001.3|8027.5|8017.5|8031.7|8019.4|8004.9|7997.2|21
1651661400000|2022-05-04 10:50:00|8027.7|8017.7|8034.5|8028.5|8035.4|8028.5|8024.7|8012.7|18
1651661700000|2022-05-04 10:55:00|8034.1|8028.1|8030.7|8024.7|8034.1|8028.1|8030.3|8024.3|18
1651662000000|2022-05-04 11:00:00|8030.3|8024.3|8026.8|8020.8|8034|8028|8026.8|8020.8|21
1651662300000|2022-05-04 11:05:00|8026.3|8020.3|8024.9|8018.9|8032.7|8020.4|8022.9|8015.7|3
1651662600000|2022-05-04 11:10:00|8024.4|8018.4|8035.5|8029.5|8036|8030|8024.1|8018.1|15
1651662900000|2022-05-04 11:15:00|8035.9|8029.9|8043.5|8028.5|8043.8|8037.5|8034.9|8028.1|16
1651663200000|2022-05-04 11:20:00|8043.7|8028.7|8048.8|8042.8|8048.8|8042.8|8039.9|8028.7|22
1651663500000|2022-05-04 11:25:00|8048.7|8042.7|8054.6|8048.6|8055.3|8049.3|8048.7|8042.7|44
1651663800000|2022-05-04 11:30:00|8054.7|8048.7|8072.1|8066.1|8073.1|8067.1|8054.1|8048.1|53
1651664100000|2022-05-04 11:35:00|8071.9|8065.9|8067.5|8061.5|8072.1|8066.1|8065.8|8058.2|8
1651664400000|2022-05-04 11:40:00|8067.3|8061.3|8072|8066|8072|8066|8066.7|8060.7|25
1651664700000|2022-05-04 11:45:00|8072.1|8066.1|8072.4|8066.4|8077.3|8071.3|8067.8|8061.8|42
1651665000000|2022-05-04 11:50:00|8072.9|8066.9|8074|8068|8074.1|8068.1|8061.3|8055.3|71
1651665300000|2022-05-04 11:55:00|8073.6|8067.6|8079.1|8073.1|8087.5|8081.5|8070.4|8064.4|125
1651665600000|2022-05-04 12:00:00|8078.9|8072.9|8078.5|8072.5|8078.9|8072.9|8069.2|8063.2|41
1651665900000|2022-05-04 12:05:00|8078.9|8072.9|8076.7|8070.7|8078.9|8072.9|8068.9|8062.9|17
1651666200000|2022-05-04 12:10:00|8077.2|8071.2|8073.6|8067.6|8079.9|8073.9|8073.6|8067.6|16
1651666500000|2022-05-04 12:15:00|8074.9|8068.9|8076.5|8070.5|8080|8074|8071.6|8065.6|40
1651666800000|2022-05-04 12:20:00|8076.7|8070.7|8068.7|8062.7|8077|8071|8063.7|8057.7|54
1651667100000|2022-05-04 12:25:00|8069.1|8063.1|8076.4|8070.4|8076.9|8070.9|8068.2|8062.2|18
1651667400000|2022-05-04 12:30:00|8075.5|8069.5|8086.8|8080.8|8087.3|8081.3|8068.6|8062.6|83
1651667700000|2022-05-04 12:35:00|8087.3|8081.3|8083.7|8077.7|8098|8092|8082.2|8076.2|97
1651668000000|2022-05-04 12:40:00|8081.6|8075.6|8061.6|8055.6|8086.6|8080.6|8061.1|8055.1|88
1651671000000|2022-05-04 13:30:00|8083.3|8077.3|8095.5|8089.5|8123.7|8117.7|8079.7|8073.7|1145
1651671300000|2022-05-04 13:35:00|8095.6|8089.6|8109.9|8103.9|8116.2|8110.2|8086.2|8080.2|535
1651671600000|2022-05-04 13:40:00|8108.9|8102.9|8095.8|8089.8|8110.4|8104.4|8091.7|8085.7|440
1651671900000|2022-05-04 13:45:00|8096.3|8090.3|8101.8|8095.8|8102.9|8096.9|8088.9|8082.9|328
1651672200000|2022-05-04 13:50:00|8102.3|8096.3|8071.1|8065.1|8102.7|8096.7|8066.4|8060.4|473
1651672500000|2022-05-04 13:55:00|8071.6|8065.6|8073.6|8067.6|8092.4|8086.4|8070.4|8064.4|217
1651672800000|2022-05-04 14:00:00|8074.1|8068.1|8062.2|8056.2|8074.1|8068.1|8053.2|8047.2|341
1651673100000|2022-05-04 14:05:00|8062.6|8056.6|8061.4|8055.4|8064.1|8058.1|8055.2|8049.2|188
1651673400000|2022-05-04 14:10:00|8062.7|8056.7|8053|8047|8063.5|8057.5|8034.1|8028.1|607
1651673700000|2022-05-04 14:15:00|8052.1|8046.1|8056.8|8050.8|8057.3|8051.3|8041.9|8035.9|149
1651674000000|2022-05-04 14:20:00|8057.3|8051.3|8071.7|8065.7|8080.1|8074.1|8057.3|8051.3|305
1651674300000|2022-05-04 14:25:00|8072.9|8066.9|8068.5|8062.5|8074.2|8068.2|8062.5|8056.5|119
1651674600000|2022-05-04 14:30:00|8067.4|8061.4|8064.1|8058.1|8067.4|8061.4|8052.6|8046.6|237
1651674900000|2022-05-04 14:35:00|8064.6|8058.6|8102.4|8096.4|8106.4|8100.4|8064.6|8058.6|494
1651675200000|2022-05-04 14:40:00|8101.9|8095.9|8103.7|8097.7|8124.9|8118.9|8101.9|8095.9|352
1651675500000|2022-05-04 14:45:00|8104.1|8098.1|8132.4|8126.4|8134.4|8128.4|8099|8093|316
1651675800000|2022-05-04 14:50:00|8132.3|8126.3|8121.9|8115.9|8141.2|8135.2|8119.2|8113.2|248
1651676100000|2022-05-04 14:55:00|8121.6|8115.6|8122.9|8116.9|8126.9|8120.9|8117.7|8111.7|101
1651676400000|2022-05-04 15:00:00|8122.5|8116.5|8154.1|8148.1|8154.1|8148.1|8112.8|8106.8|275
1651676700000|2022-05-04 15:05:00|8153.7|8147.7|8146.7|8140.7|8155.2|8149.2|8144.7|8138.7|178
1651677000000|2022-05-04 15:10:00|8147.1|8141.1|8145.7|8139.7|8152.2|8146.2|8138.6|8132.6|176
1651677300000|2022-05-04 15:15:00|8146.1|8140.1|8121.2|8115.2|8147.6|8141.6|8119|8113|175
1651677600000|2022-05-04 15:20:00|8121.1|8115.1|8114.8|8108.8|8128.1|8122.1|8106.3|8100.3|142
1651677900000|2022-05-04 15:25:00|8114.9|8108.9|8139.3|8133.3|8142.8|8136.8|8114.9|8108.9|173
1651678200000|2022-05-04 15:30:00|8138.3|8132.3|8136.7|8130.7|8141.1|8135.1|8126.2|8120.2|168
1651678500000|2022-05-04 15:35:00|8140.1|8134.1|8137.1|8131.1|8145|8139|8127.3|8121.3|210
1651678800000|2022-05-04 15:40:00|8136.6|8130.6|8141.8|8135.8|8144.9|8138.9|8129.2|8123.2|135
1651679100000|2022-05-04 15:45:00|8141.9|8135.9|8136.2|8130.2|8155.1|8149.1|8135|8129|166
1651679400000|2022-05-04 15:50:00|8135.7|8129.7|8152.1|8146.1|8155|8149|8135.7|8129.7|146
1651679700000|2022-05-04 15:55:00|8151.2|8145.2|8151|8145|8151.2|8145.2|8139.3|8133.3|165
1651680000000|2022-05-04 16:00:00|8151.1|8145.1|8148.6|8142.6|8154.5|8148.5|8145.6|8139.6|247
1651680300000|2022-05-04 16:05:00|8149.1|8143.1|8171.9|8165.9|8182.8|8176.8|8149.1|8143.1|297
1651680600000|2022-05-04 16:10:00|8173|8167|8167.9|8161.9|8184.7|8178.7|8165.2|8159.2|218
1651680900000|2022-05-04 16:15:00|8167.5|8161.5|8175.1|8169.1|8181.3|8175.3|8167.5|8161.5|210
1651681200000|2022-05-04 16:20:00|8174.6|8168.6|8180.4|8174.4|8185.2|8179.2|8166.5|8160.5|244
1651681500000|2022-05-04 16:25:00|8180.5|8174.5|8179.4|8173.4|8184.7|8178.7|8178.4|8172.4|122
1651681800000|2022-05-04 16:30:00|8179.5|8173.5|8169.6|8163.6|8180|8174|8167.3|8161.3|198
1651682100000|2022-05-04 16:35:00|8171|8165|8181.8|8175.8|8181.8|8175.8|8167.5|8161.5|117
1651682400000|2022-05-04 16:40:00|8181.9|8175.9|8181.9|8175.9|8191.4|8185.4|8178.9|8172.9|215
1651682700000|2022-05-04 16:45:00|8182.3|8176.3|8190.1|8184.1|8195.6|8189.6|8182.3|8176.3|256
1651683000000|2022-05-04 16:50:00|8190.6|8184.6|8206.6|8200.6|8212.1|8206.1|8190.6|8184.6|249
1651683300000|2022-05-04 16:55:00|8206.5|8200.5|8216.6|8210.6|8221.7|8215.7|8206.5|8200.5|276
1651683600000|2022-05-04 17:00:00|8217.1|8211.1|8215.6|8209.6|8226.4|8220.4|8207.2|8201.2|221
1651683900000|2022-05-04 17:05:00|8215.7|8209.7|8208.8|8202.8|8219.1|8213.1|8201.4|8195.4|185
1651684200000|2022-05-04 17:10:00|8208.3|8202.3|8205.9|8199.9|8210.4|8204.4|8199.4|8193.4|97
1651684500000|2022-05-04 17:15:00|8205.4|8199.4|8205.5|8199.5|8218.7|8212.7|8197.2|8191.2|203
1651684800000|2022-05-04 17:20:00|8205.4|8199.4|8192.6|8186.6|8208.9|8202.9|8191.1|8185.1|305
1651685100000|2022-05-04 17:25:00|8193.5|8187.5|8204.7|8198.7|8205.2|8199.2|8185.3|8179.3|148
1651685400000|2022-05-04 17:30:00|8204.2|8198.2|8221.4|8215.4|8229.9|8223.9|8203.5|8197.5|333
1651685700000|2022-05-04 17:35:00|8221|8215|8214|8208|8224.7|8218.7|8207.1|8201.1|129
1651686000000|2022-05-04 17:40:00|8214.4|8208.4|8216.8|8210.8|8226.6|8220.6|8209|8203|141
1651686300000|2022-05-04 17:45:00|8216.4|8210.4|8213|8207|8218.1|8212.1|8206.4|8200.4|114
1651686600000|2022-05-04 17:50:00|8212.6|8206.6|8203.9|8197.9|8215.7|8209.7|8200.3|8194.3|212
1651686900000|2022-05-04 17:55:00|8203.4|8197.4|8202.3|8196.3|8205.4|8199.4|8194.4|8188.4|286
1651687200000|2022-05-04 18:00:00|8204.8|8198.8|8206.3|8200.3|8215.4|8209.4|8196.9|8190.9|277
1651687500000|2022-05-04 18:05:00|8205.8|8199.8|8204.2|8198.2|8206.8|8200.8|8195.2|8189.2|467
1651687800000|2022-05-04 18:10:00|8205.2|8199.2|8195.5|8189.5|8206.6|8200.6|8192.2|8186.2|1233
1651688100000|2022-05-04 18:15:00|8195.4|8189.4|8181.7|8175.7|8200.5|8194.5|8176.7|8170.7|488
1651708800000|2022-05-05 00:00:00|8208.7|8202.7|8244|8238|8247.3|8238.5|8193.6|8183.2|264
1651709100000|2022-05-05 00:05:00|8243.9|8237.9|8243.8|8237.8|8252.7|8244.9|8236.2|8230.2|48
1651709400000|2022-05-05 00:10:00|8243|8237|8238.1|8228.1|8243.8|8237.8|8230.2|8224.2|50
1651709700000|2022-05-05 00:15:00|8237.5|8231.5|8266.8|8260.8|8271.7|8265.3|8237.5|8231.5|138
1651710000000|2022-05-05 00:20:00|8267.7|8261.7|8279.2|8269.2|8283.2|8275.3|8266.4|8260.4|86
1651710300000|2022-05-05 00:25:00|8276.8|8270.8|8273.8|8267.8|8276.8|8270.8|8262.4|8256.4|54
1651710600000|2022-05-05 00:30:00|8273.9|8267.9|8270|8264|8274.2|8268.2|8266.2|8260.2|22
1651710900000|2022-05-05 00:35:00|8269.1|8263.1|8268.8|8258.8|8270|8264|8259.1|8252.1|18
1651711200000|2022-05-05 00:40:00|8269.7|8259.7|8271.2|8265.2|8272.2|8266.2|8265|8258|18
1651711500000|2022-05-05 00:45:00|8270.7|8264.7|8273.3|8267.3|8277.2|8271.2|8270.7|8264.7|12
1651711800000|2022-05-05 00:50:00|8273.7|8267.7|8273.9|8267.9|8274.9|8268.9|8272.2|8266.2|12
1651712100000|2022-05-05 00:55:00|8274|8268|8280.8|8274.8|8281.6|8275.6|8270.8|8264.8|33
1651712400000|2022-05-05 01:00:00|8282.3|8276.3|8306.1|8300.1|8319|8313|8282.3|8276.3|137
1651712700000|2022-05-05 01:05:00|8306|8300|8316.9|8306.9|8316.9|8306.9|8298.4|8288.4|48
1651713000000|2022-05-05 01:10:00|8317.2|8307.2|8332.1|8322.1|8335.1|8327.9|8315.1|8305.5|47
1651713300000|2022-05-05 01:15:00|8331.6|8321.6|8325.1|8315.1|8333|8325.7|8318.2|8311.5|47
1651713600000|2022-05-05 01:20:00|8325|8315|8316.6|8306.6|8325|8315|8309.8|8303.8|63
1651713900000|2022-05-05 01:25:00|8315.8|8309.8|8324.8|8318.8|8325.4|8319.4|8315.8|8309.8|14
1651714200000|2022-05-05 01:30:00|8324.4|8318.4|8306.8|8300.8|8325.4|8318.4|8304.4|8298.4|32
1651714500000|2022-05-05 01:35:00|8306.3|8300.3|8297.3|8291.3|8309.7|8303.7|8297.3|8291.3|11
1651714800000|2022-05-05 01:40:00|8297.8|8291.8|8295.4|8285.4|8300.7|8294.7|8295.2|8285.4|13
1651715100000|2022-05-05 01:45:00|8295.5|8285.5|8284.5|8274.5|8295.5|8285.5|8281.1|8274.5|44
1651715400000|2022-05-05 01:50:00|8284.6|8274.6|8281|8275|8291.8|8285.8|8279.6|8273.6|19
1651715700000|2022-05-05 01:55:00|8279.7|8273.7|8263.2|8257.2|8279.7|8273.7|8261.4|8255.2|65
1651716000000|2022-05-05 02:00:00|8262.9|8256.9|8266.8|8260.8|8269|8260.8|8255|8248.4|28
1651716300000|2022-05-05 02:05:00|8267|8261|8275.1|8265.1|8278.3|8269.4|8267|8257.7|15
1651716600000|2022-05-05 02:10:00|8272.7|8266.7|8268.7|8253.7|8275.1|8266.7|8256.1|8250.1|31
1651716900000|2022-05-05 02:15:00|8265|8255|8264.2|8258.2|8274.4|8261.7|8261.4|8253.7|27
1651717200000|2022-05-05 02:20:00|8263.7|8257.7|8261.4|8255.4|8264.7|8258.7|8258.6|8252.6|7
1651717500000|2022-05-05 02:25:00|8258.8|8252.8|8251.9|8245.9|8261.7|8255.7|8249.1|8241.2|48
1651717800000|2022-05-05 02:30:00|8251.4|8245.4|8249.9|8243.9|8259.4|8253.4|8244.5|8238.5|32
1651718100000|2022-05-05 02:35:00|8249.4|8243.4|8241.5|8235.5|8249.4|8243.4|8238.9|8232.9|79
1651718400000|2022-05-05 02:40:00|8242|8236|8249|8243|8252.9|8246.9|8242|8236|47
1651718700000|2022-05-05 02:45:00|8249.5|8243.5|8262.5|8256.5|8265.5|8259.5|8249.1|8243.1|32
1651719000000|2022-05-05 02:50:00|8262.1|8256.1|8271|8265|8271.5|8265.5|8259|8253|9
1651719300000|2022-05-05 02:55:00|8271.8|8265.8|8278.3|8263.3|8278.3|8267.3|8267.5|8261.5|11
1651719600000|2022-05-05 03:00:00|8278.2|8263.2|8262.5|8256.5|8278.2|8266.2|8262|8256|9
1651719900000|2022-05-05 03:05:00|8263|8257|8262.1|8252.1|8269.8|8261.9|8261.5|8250.4|6
1651720200000|2022-05-05 03:10:00|8260.6|8254.6|8279.4|8273.4|8279.4|8273.4|8260.6|8253.4|27
1651720500000|2022-05-05 03:15:00|8279|8273|8280.3|8274.3|8286.6|8278.7|8277|8271|39
1651720800000|2022-05-05 03:20:00|8281.8|8271.8|8281.7|8271.7|8281.9|8274.3|8280.3|8271.5|3
1651721100000|2022-05-05 03:25:00|8280.2|8274.2|8281.6|8271.6|8281.7|8274.2|8280.1|8271.6|4
1651721400000|2022-05-05 03:30:00|8280.6|8274.6|8271.8|8261.8|8281.2|8275.2|8268.3|8261.8|21
1651721700000|2022-05-05 03:35:00|8270.3|8264.3|8281|8275|8281|8275|8270.3|8264.3|10
1651722000000|2022-05-05 03:40:00|8280|8271|8280.9|8270.9|8281|8274|8280|8270.9|1
1651722300000|2022-05-05 03:45:00|8278.6|8268.6|8278.6|8268.6|8278.6|8268.6|8278.6|8268.6|2
1651722600000|2022-05-05 03:50:00|8275.4|8269.4|8275|8269|8275.4|8269.4|8275|8269|0
1651722900000|2022-05-05 03:55:00|8274.9|8268.9|8265.4|8259.4|8274.9|8268.9|8265|8259|7
1651723200000|2022-05-05 04:00:00|8267|8261|8256.9|8250.9|8267|8261|8256.9|8248.6|25
1651723500000|2022-05-05 04:05:00|8256.4|8250.4|8258|8252|8258.4|8252.4|8252.3|8246.3|7
1651723800000|2022-05-05 04:10:00|8258.4|8252.4|8259.9|8253.9|8259.9|8253.9|8258.4|8252.4|2
1651724100000|2022-05-05 04:15:00|8258.5|8252.5|8252.4|8246.4|8258.5|8252.5|8252.4|8246.4|32
1651724400000|2022-05-05 04:20:00|8252.9|8246.9|8253.9|8247.9|8254.4|8247.9|8251.8|8244.3|5
1651724700000|2022-05-05 04:25:00|8253.4|8247.4|8253.3|8247.3|8254.4|8248.4|8252.7|8246.7|0
1651725000000|2022-05-05 04:30:00|8253.8|8247.8|8262.9|8256.9|8262.9|8256.9|8253.3|8247.3|2
1651725300000|2022-05-05 04:35:00|8263.3|8257.3|8263.4|8257.4|8263.4|8257.4|8263.3|8257.3|1
1651725600000|2022-05-05 04:40:00|8262.9|8256.9|8263.4|8257.4|8263.4|8257.4|8262.9|8256.9|0
1651726200000|2022-05-05 04:50:00|8263.3|8257.3|8266.8|8260.8|8267.8|8261.8|8263.3|8257.3|5
1651726500000|2022-05-05 04:55:00|8267.4|8261.4|8270.3|8264.3|8270.7|8264.7|8267.4|8261.4|7
1651726800000|2022-05-05 05:00:00|8270.7|8264.7|8264.8|8258.8|8270.7|8264.7|8264.8|8258.8|7
1651727100000|2022-05-05 05:05:00|8264.4|8258.4|8257.3|8251.3|8264.4|8258.4|8257.3|8251.3|5
1651727400000|2022-05-05 05:10:00|8256.7|8250.7|8261.3|8251.3|8261.3|8253.8|8256.7|8250.7|2
1651727700000|2022-05-05 05:15:00|8259.8|8253.8|8262.7|8252.7|8262.7|8253.8|8259.8|8252.2|5
1651728000000|2022-05-05 05:20:00|8262.8|8252.8|8278.4|8272.4|8278.4|8272.4|8260.9|8252.8|16
1651728300000|2022-05-05 05:25:00|8278.7|8272.7|8274.6|8268.6|8279.2|8273.2|8273.4|8267.4|3
1651728600000|2022-05-05 05:30:00|8275.1|8269.1|8287.7|8281.7|8291.2|8284.7|8275.1|8269.1|42
1651728900000|2022-05-05 05:35:00|8288.2|8282.2|8291.2|8281.2|8296.3|8287.8|8287.7|8280.3|44
1651729200000|2022-05-05 05:40:00|8288.7|8282.7|8290.3|8284.3|8291.4|8285.4|8282.2|8276.2|23
1651729500000|2022-05-05 05:45:00|8289.9|8283.9|8293.1|8287.1|8294.5|8288.5|8289.8|8283.8|53
1651729800000|2022-05-05 05:50:00|8292.6|8286.6|8290.8|8284.8|8292.6|8286.6|8289.4|8283.4|35
1651730100000|2022-05-05 05:55:00|8290.4|8284.4|8280.9|8274.9|8290.4|8284.4|8279.2|8273.2|44
1651730400000|2022-05-05 06:00:00|8280.8|8274.8|8281|8275|8284.4|8276|8280.7|8273.3|5
1651730700000|2022-05-05 06:05:00|8280.6|8274.6|8280.2|8270.2|8280.6|8274.6|8279.5|8270.2|13
1651731000000|2022-05-05 06:10:00|8281.8|8266.8|8277.6|8267.6|8281.8|8271.4|8275.7|8263.9|6
1651731300000|2022-05-05 06:15:00|8277.2|8267.2|8284.8|8274.8|8286.9|8280.9|8276|8267.2|11
1651731600000|2022-05-05 06:20:00|8283.9|8273.9|8276.7|8270.7|8284.9|8273.9|8267.7|8261.4|23
1651731900000|2022-05-05 06:25:00|8278.3|8268.3|8264.1|8258.1|8278.3|8268.3|8262.8|8256.8|10
1651732200000|2022-05-05 06:30:00|8263.9|8257.9|8271.1|8261.1|8276.2|8269.9|8260.5|8254.5|9
1651732500000|2022-05-05 06:35:00|8269.6|8263.6|8277.6|8267.6|8277.6|8269.7|8267.9|8261.9|4
1651732800000|2022-05-05 06:40:00|8272.6|8266.6|8271.5|8261.5|8274.1|8266.6|8266.5|8257.2|8
1651733100000|2022-05-05 06:45:00|8271.8|8261.8|8274.1|8268.1|8274.9|8268.9|8270.2|8261.8|1
1651733400000|2022-05-05 06:50:00|8275.9|8269.9|8279.6|8273.6|8281|8275|8274.2|8268.2|13
1651733700000|2022-05-05 06:55:00|8279.5|8273.5|8273.4|8267.4|8279.5|8273.5|8271.1|8265.1|22
1651734000000|2022-05-05 07:00:00|8273|8267|8270.6|8264.6|8273.9|8267.9|8268.4|8262.4|27
1651734300000|2022-05-05 07:05:00|8271|8265|8262|8256|8271.7|8265.7|8262|8256|41
1651734600000|2022-05-05 07:10:00|8255.1|8249.1|8236.6|8230.6|8255.4|8249.1|8235.6|8229.6|27
1651734900000|2022-05-05 07:15:00|8236|8230|8238.7|8232.7|8243.9|8236.4|8236|8228.9|14
1651735200000|2022-05-05 07:20:00|8237.9|8231.9|8229|8223|8238.4|8232.4|8222.1|8213.9|58
1651735500000|2022-05-05 07:25:00|8228.9|8222.9|8226.5|8220.5|8232|8222.9|8223.3|8216.1|8
1651735800000|2022-05-05 07:30:00|8227.6|8217.6|8221.4|8215.4|8227.6|8217.6|8205.5|8199|123
1651736100000|2022-05-05 07:35:00|8221.5|8215.5|8225.9|8219.9|8226.9|8220.9|8221|8215|59
1651736400000|2022-05-05 07:40:00|8226.5|8220.5|8226.2|8220.2|8228.3|8222.3|8224.5|8218.5|31
1651736700000|2022-05-05 07:45:00|8224.9|8218.9|8223.1|8217.1|8225.6|8219.6|8219.4|8213.4|33
1651737000000|2022-05-05 07:50:00|8223.5|8217.5|8237.9|8231.9|8237.9|8231.9|8223.5|8216.5|29
1651737300000|2022-05-05 07:55:00|8238.4|8232.4|8245.5|8239.5|8247.8|8241.8|8236.5|8230.5|69
1651737600000|2022-05-05 08:00:00|8240.5|8234.5|8220.5|8214.5|8240.5|8234.5|8219.3|8213.3|67
1651737900000|2022-05-05 08:05:00|8221|8215|8223.7|8217.7|8226.6|8220.4|8214|8206.9|132
1651738200000|2022-05-05 08:10:00|8223.6|8217.6|8224.6|8218.6|8225.1|8219.1|8222.9|8216.9|70
1651738500000|2022-05-05 08:15:00|8224.5|8218.5|8214.1|8208.1|8224.5|8218.5|8214.1|8208.1|36
1651738800000|2022-05-05 08:20:00|8213.7|8207.7|8212|8206|8215.1|8207.7|8210.9|8204.9|5
1651739100000|2022-05-05 08:25:00|8211.5|8205.5|8212.7|8202.7|8212.7|8205.5|8207.1|8201.1|13
1651739400000|2022-05-05 08:30:00|8208.8|8202.8|8212.3|8202.3|8215.6|8207.6|8208.8|8202.2|18
1651739700000|2022-05-05 08:35:00|8209.8|8203.8|8205.1|8199.1|8209.8|8203.8|8203.4|8197.4|16
1651740000000|2022-05-05 08:40:00|8205.2|8199.2|8193.9|8187.9|8205.2|8199.2|8192.5|8186.5|54
1651740300000|2022-05-05 08:45:00|8194.4|8188.4|8192.7|8186.7|8197.7|8190.9|8192.7|8186.7|59
1651740600000|2022-05-05 08:50:00|8193.8|8187.8|8197.1|8191.1|8200|8193.5|8193.8|8187.8|14
1651740900000|2022-05-05 08:55:00|8199.9|8193.9|8200.9|8190.9|8200.9|8194.4|8197.6|8190.9|23
1651741200000|2022-05-05 09:00:00|8198.4|8192.4|8210.6|8204.6|8211.6|8205.6|8198.4|8192.4|47
1651741500000|2022-05-05 09:05:00|8210.1|8204.1|8211|8205|8211.1|8205.1|8210|8204|8
1651741800000|2022-05-05 09:10:00|8210.5|8204.5|8200.9|8194.9|8211|8205|8199.3|8193.3|12
1651742100000|2022-05-05 09:15:00|8200.4|8194.4|8196.1|8190.1|8204.7|8198.1|8196.1|8190.1|27
1651742400000|2022-05-05 09:20:00|8196.5|8190.5|8182.1|8176.1|8197.1|8191.1|8181.2|8175.2|55
1651742700000|2022-05-05 09:25:00|8182.6|8176.6|8186.2|8180.2|8187.9|8181.9|8181.6|8175.6|12
1651743000000|2022-05-05 09:30:00|8185.7|8179.7|8180.8|8174.8|8185.7|8179.7|8176.3|8170.3|51
1651743300000|2022-05-05 09:35:00|8181.3|8175.3|8181.1|8175.1|8184.3|8178.3|8180.5|8174.5|22
1651743600000|2022-05-05 09:40:00|8180.3|8174.3|8182.5|8176.5|8183.5|8177.5|8179.8|8173.8|28
1651743900000|2022-05-05 09:45:00|8182|8176|8180.4|8174.4|8183.3|8177.3|8180.4|8174.4|10
1651744200000|2022-05-05 09:50:00|8180.8|8174.8|8191.3|8185.3|8191.3|8185.3|8180.8|8174.8|25
1651744500000|2022-05-05 09:55:00|8192.1|8186.1|8197.1|8191.1|8199.6|8193.6|8191.7|8185.7|24
1651744800000|2022-05-05 10:00:00|8197.9|8187.9|8194.7|8184.7|8197.9|8188.4|8193.9|8184.7|13
1651745100000|2022-05-05 10:05:00|8196.7|8181.7|8190.6|8180.6|8196.7|8181.7|8184.3|8175.8|15
1651745400000|2022-05-05 10:10:00|8186.6|8180.3|8190.5|8184.5|8191.5|8184.5|8186.3|8177.3|6
1651745700000|2022-05-05 10:15:00|8191|8185|8189.6|8183.6|8193.5|8187.5|8183.4|8176.2|13
1651746000000|2022-05-05 10:20:00|8187.2|8177.2|8184.3|8178.3|8189.2|8183.2|8182.9|8176.4|18
1651746300000|2022-05-05 10:25:00|8183.8|8177.8|8169.8|8163.8|8184.8|8178.8|8168.4|8162.1|35
1651746600000|2022-05-05 10:30:00|8169.5|8163.5|8167.6|8161.6|8170.1|8164.1|8162.2|8156.2|18
1651746900000|2022-05-05 10:35:00|8166.6|8160.6|8159.6|8149.6|8171|8164.5|8157.1|8149.6|26
1651747200000|2022-05-05 10:40:00|8159.5|8149.5|8141.7|8135.7|8159.6|8149.6|8141.7|8135.7|60
1651747500000|2022-05-05 10:45:00|8141.3|8135.3|8144.9|8134.9|8144.9|8137.3|8135.2|8129.2|54
1651747800000|2022-05-05 10:50:00|8141.9|8135.9|8142.3|8136.3|8146.1|8139.7|8140.5|8134.5|11
1651748100000|2022-05-05 10:55:00|8146.2|8140.2|8141.9|8135.9|8146.5|8140.5|8140.1|8134.1|56
1651748400000|2022-05-05 11:00:00|8141.5|8135.5|8136.4|8130.4|8142.5|8136.5|8135.3|8128.5|62
1651748700000|2022-05-05 11:05:00|8135.5|8129.5|8137|8131|8142.6|8136.6|8135|8129|35
1651749000000|2022-05-05 11:10:00|8136.6|8130.6|8135.8|8129.8|8137.1|8131.1|8134.2|8128.2|14
1651749300000|2022-05-05 11:15:00|8135|8129|8137.6|8131.6|8137.6|8131.6|8133.3|8127.3|22
1651749600000|2022-05-05 11:20:00|8139.1|8133.1|8140.9|8134.9|8142.4|8136.4|8135|8129|28
1651749900000|2022-05-05 11:25:00|8140.5|8134.5|8125.1|8119.1|8141|8135|8125.1|8119.1|23
1651750200000|2022-05-05 11:30:00|8124.7|8118.7|8125.8|8119.8|8125.8|8119.8|8123.5|8117.5|106
1651750500000|2022-05-05 11:35:00|8126.3|8120.3|8141.8|8135.8|8145.6|8139.6|8125.7|8119.7|78
1651750800000|2022-05-05 11:40:00|8141.4|8135.4|8141.4|8135.4|8142.9|8136.9|8138.4|8132.4|37
1651751100000|2022-05-05 11:45:00|8141|8135|8137|8131|8142.3|8136.3|8136|8130|40
1651751400000|2022-05-05 11:50:00|8137.1|8131.1|8142.1|8136.1|8142.2|8136.2|8136.1|8130.1|20
1651751700000|2022-05-05 11:55:00|8141.6|8135.6|8143.1|8137.1|8147|8141|8133.5|8127.5|102
1651752000000|2022-05-05 12:00:00|8143.2|8137.2|8155.2|8149.2|8159.5|8153.5|8138.4|8132.4|72
1651752300000|2022-05-05 12:05:00|8156.2|8150.2|8160|8154|8165.1|8159.1|8153.7|8147.7|70
1651752600000|2022-05-05 12:10:00|8159.6|8153.6|8161.6|8155.6|8162.4|8156.4|8153.4|8147.4|85
1651752900000|2022-05-05 12:15:00|8161.2|8155.2|8160|8154|8161.2|8155.2|8153.4|8147.4|68
1651753200000|2022-05-05 12:20:00|8160.4|8154.4|8159|8153|8163.4|8157.4|8156.8|8150.8|77
1651753500000|2022-05-05 12:25:00|8159.4|8153.4|8163.5|8157.5|8163.5|8157.5|8154.6|8148.6|56
1651753800000|2022-05-05 12:30:00|8162.3|8156.3|8162.8|8156.8|8163|8157|8157.1|8151.1|106
1651754100000|2022-05-05 12:35:00|8161.9|8155.9|8170.7|8164.7|8171.5|8165.5|8160.1|8154.1|90
1651754400000|2022-05-05 12:40:00|8170.9|8164.9|8172.9|8166.9|8175.2|8169.2|8167|8161|59
1651757400000|2022-05-05 13:30:00|8198.9|8192.9|8220.9|8214.9|8235|8229|8191|8185|1082
1651757700000|2022-05-05 13:35:00|8221.4|8215.4|8176.8|8170.8|8221.5|8215.5|8175.4|8169.4|634
1651758000000|2022-05-05 13:40:00|8178.2|8172.2|8183.5|8177.5|8190|8184|8174.9|8168.9|284
1651758300000|2022-05-05 13:45:00|8184.1|8178.1|8209.1|8203.1|8210.1|8204.1|8183.5|8177.5|417
1651758600000|2022-05-05 13:50:00|8209|8203|8202.1|8196.1|8209|8203|8192.5|8186.5|164
1651758900000|2022-05-05 13:55:00|8202|8196|8195.7|8189.7|8206.1|8200.1|8192.8|8186.8|158
1651759200000|2022-05-05 14:00:00|8196.2|8190.2|8193|8187|8203.8|8197.8|8189.9|8183.9|223
1651759500000|2022-05-05 14:05:00|8193.5|8187.5|8199.7|8193.7|8212.2|8206.2|8193.4|8187.4|364
1651759800000|2022-05-05 14:10:00|8198.7|8192.7|8162.9|8156.9|8201.2|8195.2|8155.1|8149.1|524
1651760100000|2022-05-05 14:15:00|8163|8157|8183|8177|8188|8182|8163|8157|291
1651760400000|2022-05-05 14:20:00|8182.1|8176.1|8177.4|8171.4|8199.5|8193.5|8173.8|8167.8|205
1651760700000|2022-05-05 14:25:00|8177.3|8171.3|8162.6|8156.6|8177.3|8171.3|8159.3|8153.3|144
1651761000000|2022-05-05 14:30:00|8162.1|8156.1|8145|8139|8163|8157|8142.1|8136.1|327
1651761300000|2022-05-05 14:35:00|8146.5|8140.5|8177.8|8171.8|8184.2|8178.2|8142.1|8136.1|272
1651761600000|2022-05-05 14:40:00|8178.3|8172.3|8148.2|8142.2|8178.3|8172.3|8145.1|8139.1|227
1651761900000|2022-05-05 14:45:00|8147.8|8141.8|8130.9|8124.9|8155.5|8149.5|8128.4|8122.4|284
1651762200000|2022-05-05 14:50:00|8132.9|8126.9|8117.8|8111.8|8138.3|8132.3|8109.8|8103.8|423
1651762500000|2022-05-05 14:55:00|8117.4|8111.4|8132.6|8126.6|8132.6|8126.6|8114.1|8108.1|190
1651762800000|2022-05-05 15:00:00|8131.4|8125.4|8128|8122|8143.9|8137.9|8126.3|8120.3|225
1651763100000|2022-05-05 15:05:00|8127.5|8121.5|8129.7|8123.7|8135.2|8129.2|8125.3|8119.3|157
1651763400000|2022-05-05 15:10:00|8129.6|8123.6|8137.8|8131.8|8139.8|8133.8|8124|8118|293
1651763700000|2022-05-05 15:15:00|8136.9|8130.9|8154.2|8148.2|8162.2|8156.2|8132.9|8126.9|289
1651764000000|2022-05-05 15:20:00|8154.3|8148.3|8161.7|8155.7|8168.4|8162.4|8151.8|8145.8|202
1651764300000|2022-05-05 15:25:00|8160.8|8154.8|8136.9|8130.9|8161.2|8155.2|8134.9|8128.9|226
1651764600000|2022-05-05 15:30:00|8134.8|8128.8|8132.4|8126.4|8145.5|8139.5|8119.3|8113.3|469
1651764900000|2022-05-05 15:35:00|8132.5|8126.5|8133.8|8127.8|8147.9|8141.9|8132.5|8126.5|106
1651765200000|2022-05-05 15:40:00|8134.1|8128.1|8137.4|8131.4|8140.3|8134.3|8129.2|8123.2|100
1651765500000|2022-05-05 15:45:00|8137|8131|8090.6|8084.6|8137|8131|8090.2|8084.2|274
1651765800000|2022-05-05 15:50:00|8090.5|8084.5|8081.8|8075.8|8092.7|8086.7|8073.2|8067.2|517
1651766100000|2022-05-05 15:55:00|8082.3|8076.3|8111.7|8105.7|8126.1|8120.1|8072.6|8066.6|359
1651766400000|2022-05-05 16:00:00|8112.1|8106.1|8076.1|8070.1|8115.9|8109.9|8075.4|8069.4|277
1651766700000|2022-05-05 16:05:00|8076|8070|8094.6|8088.6|8100.6|8094.6|8074.9|8068.9|138
1651767000000|2022-05-05 16:10:00|8096.6|8090.6|8109.5|8103.5|8121.5|8115.5|8096.6|8090.6|193
1651767300000|2022-05-05 16:15:00|8108.8|8102.8|8098.7|8092.7|8114.6|8108.6|8097.7|8091.7|142
1651767600000|2022-05-05 16:20:00|8098.3|8092.3|8088.4|8082.4|8099.2|8093.2|8083.3|8077.3|100
1651767900000|2022-05-05 16:25:00|8088.2|8082.2|8089.1|8083.1|8092.7|8086.7|8076.8|8070.8|211
1651768200000|2022-05-05 16:30:00|8089.5|8083.5|8096.9|8090.9|8097|8091|8081.8|8075.8|126
1651768500000|2022-05-05 16:35:00|8097.4|8091.4|8109.3|8103.3|8110.9|8104.9|8092.8|8086.8|161
1651768800000|2022-05-05 16:40:00|8109.8|8103.8|8096.4|8090.4|8112.6|8106.6|8092.4|8086.4|106
1651769100000|2022-05-05 16:45:00|8095.9|8089.9|8085.7|8079.7|8095.9|8089.9|8084.3|8078.3|77
1651769400000|2022-05-05 16:50:00|8085.3|8079.3|8112.3|8106.3|8112.3|8106.3|8084.7|8078.7|169
1651769700000|2022-05-05 16:55:00|8111.9|8105.9|8100.1|8094.1|8117.8|8111.8|8093|8087|174
1651770000000|2022-05-05 17:00:00|8100.5|8094.5|8106.9|8100.9|8109.4|8103.4|8097.9|8091.9|191
1651770300000|2022-05-05 17:05:00|8107.1|8101.1|8105.5|8099.5|8110.1|8104.1|8104.9|8098.9|80
1651770600000|2022-05-05 17:10:00|8105.9|8099.9|8117|8111|8118.6|8112.6|8104.7|8098.7|141
1651770900000|2022-05-05 17:15:00|8117.4|8111.4|8113.7|8107.7|8119.1|8113.1|8112.8|8106.8|80
1651771200000|2022-05-05 17:20:00|8113.8|8107.8|8117|8111|8120.8|8114.8|8113.3|8107.3|122
1651771500000|2022-05-05 17:25:00|8116.9|8110.9|8115.5|8109.5|8120.7|8114.7|8114|8108|148
1651771800000|2022-05-05 17:30:00|8114.6|8108.6|8096.7|8090.7|8115.1|8109.1|8095.6|8089.6|118
1651772100000|2022-05-05 17:35:00|8096.8|8090.8|8089|8083|8098.2|8092.2|8087.8|8081.8|201
1651772400000|2022-05-05 17:40:00|8089.8|8083.8|8100.5|8094.5|8109.1|8103.1|8087.9|8081.9|154
1651772700000|2022-05-05 17:45:00|8100.9|8094.9|8106.9|8100.9|8108.1|8102.1|8096.7|8090.7|92
1651773000000|2022-05-05 17:50:00|8106.8|8100.8|8098.4|8092.4|8106.8|8100.8|8092.3|8086.3|229
1651773300000|2022-05-05 17:55:00|8098.3|8092.3|8112.9|8106.9|8117|8111|8098.3|8092.3|186
1651773600000|2022-05-05 18:00:00|8113.3|8107.3|8126.6|8120.6|8127.2|8121.2|8106.7|8100.7|217
1651773900000|2022-05-05 18:05:00|8127.1|8121.1|8128.7|8122.7|8131.2|8125.2|8119.7|8113.7|121
1651774200000|2022-05-05 18:10:00|8128.3|8122.3|8136.3|8130.3|8149.6|8143.6|8121.6|8115.6|1529
1651774500000|2022-05-05 18:15:00|8135.9|8129.9|8135.6|8129.6|8142|8136|8127.2|8121.2|615
1651795200000|2022-05-06 00:00:00|8136.3|8130.3|8109.5|8103.5|8136.3|8130.3|8100.4|8092|66
1651795500000|2022-05-06 00:05:00|8108.5|8102.5|8097.5|8082.5|8111.4|8105.4|8093.7|8081.6|26
1651795800000|2022-05-06 00:10:00|8094.2|8088.2|8101.6|8095.6|8106.5|8100.5|8087.5|8081.5|46
1651796100000|2022-05-06 00:15:00|8102|8096|8106.3|8096.3|8106.3|8099.8|8098.6|8091.4|22
1651796400000|2022-05-06 00:20:00|8104.8|8098.8|8104.6|8098.6|8107.7|8101.7|8103.9|8097.9|14
1651796700000|2022-05-06 00:25:00|8102.8|8096.8|8093.8|8087.8|8103.6|8096.8|8093.2|8087.2|16
1651797000000|2022-05-06 00:30:00|8094.1|8084.1|8090.3|8084.3|8094.1|8084.7|8087.1|8081.1|9
1651797300000|2022-05-06 00:35:00|8090.7|8084.7|8096|8086|8099.7|8093.5|8090.3|8084.3|22
1651797600000|2022-05-06 00:40:00|8092.8|8086.8|8094.4|8084.4|8095.1|8086.8|8082.6|8076.6|17
1651797900000|2022-05-06 00:45:00|8089.4|8083.4|8091.1|8085.1|8096.6|8090.6|8089.4|8083.4|10
1651798200000|2022-05-06 00:50:00|8091.2|8085.2|8091.6|8085.6|8097|8090.5|8090.7|8084.7|5
1651798500000|2022-05-06 00:55:00|8091.2|8085.2|8095.4|8089.4|8097.8|8089.4|8090.6|8084.6|14
1651798800000|2022-05-06 01:00:00|8095.8|8089.8|8087.3|8081.3|8097.5|8091.5|8071.2|8065.2|63
1651799100000|2022-05-06 01:05:00|8088.8|8078.8|8067.8|8061.8|8088.8|8078.8|8059.1|8053.1|51
1651799400000|2022-05-06 01:10:00|8068.2|8062.2|8072.8|8062.8|8076.4|8067.6|8067.2|8060.7|20
1651799700000|2022-05-06 01:15:00|8073.2|8063.2|8078.5|8072.5|8079.3|8072.5|8069.4|8062.4|7
1651800000000|2022-05-06 01:20:00|8078.9|8072.9|8071.2|8065.2|8079|8073|8068.5|8062|5
1651800300000|2022-05-06 01:25:00|8072.2|8066.2|8081.5|8071.5|8083|8077|8072.2|8066.2|17
1651800600000|2022-05-06 01:30:00|8078|8072|8062.8|8056.8|8083.1|8072|8062.8|8056.8|4
1651800900000|2022-05-06 01:35:00|8062.3|8056.3|8047.5|8041.5|8066.8|8059.7|8043.7|8034.8|73
1651801200000|2022-05-06 01:40:00|8047.1|8041.1|8059.9|8053.9|8066|8060|8046.7|8038.7|40
1651801500000|2022-05-06 01:45:00|8061.4|8051.4|8056|8050|8061.4|8053.8|8052.3|8045.5|31
1651801800000|2022-05-06 01:50:00|8056.2|8050.2|8076.4|8066.4|8076.5|8069.4|8053.7|8047.7|8
1651802100000|2022-05-06 01:55:00|8076|8066|8085.3|8075.3|8085.8|8079.4|8071.2|8063.3|47
1651802400000|2022-05-06 02:00:00|8086.8|8071.8|8084|8074|8086.8|8075.4|8075.7|8068.3|27
1651802700000|2022-05-06 02:05:00|8081.6|8075.6|8088.6|8082.6|8092.9|8084.5|8081.1|8075.1|37
1651803000000|2022-05-06 02:10:00|8090.2|8080.2|8088.6|8082.6|8090.2|8082.6|8083.8|8077.8|7
1651803300000|2022-05-06 02:15:00|8088.1|8082.1|8084.7|8078.7|8090.2|8084.2|8084.7|8078.7|7
1651803600000|2022-05-06 02:20:00|8084.9|8078.9|8085.5|8079.5|8087.2|8080.7|8084.7|8076.3|5
1651803900000|2022-05-06 02:25:00|8086|8080|8095.6|8089.6|8096.6|8090.6|8086|8080|12
1651804200000|2022-05-06 02:30:00|8096.4|8090.4|8092.2|8082.2|8101.6|8095.6|8090.2|8082.2|45
1651804500000|2022-05-06 02:35:00|8089.2|8079.2|8075.6|8069.6|8091.1|8083.6|8075.1|8069.1|14
1651804800000|2022-05-06 02:40:00|8075.1|8069.1|8058.3|8052.3|8075.1|8069.1|8051.8|8045.8|66
1651805100000|2022-05-06 02:45:00|8058.1|8052.1|8065.8|8059.8|8067.4|8059.8|8053.3|8046.8|7
1651805400000|2022-05-06 02:50:00|8068.7|8058.7|8061.9|8051.9|8070.8|8058.7|8061.5|8049.7|9
1651805700000|2022-05-06 02:55:00|8062.2|8052.2|8072.9|8062.9|8073.8|8065.3|8062.2|8051.1|7
1651806000000|2022-05-06 03:00:00|8073.3|8063.3|8076.6|8061.6|8076.6|8065.8|8070.9|8058.7|3
1651806300000|2022-05-06 03:05:00|8076.2|8061.2|8060.3|8054.3|8076.6|8064.1|8057.4|8051.3|9
1651806600000|2022-05-06 03:10:00|8057.4|8051.4|8057.3|8051.3|8059.2|8053.2|8053.8|8046.8|29
1651806900000|2022-05-06 03:15:00|8058.9|8048.9|8055.8|8049.8|8059|8052.7|8055.1|8046.7|8
1651807200000|2022-05-06 03:20:00|8056.2|8050.2|8045|8039|8057.2|8051.2|8041.6|8035.6|37
1651807500000|2022-05-06 03:25:00|8045.6|8039.6|8044.6|8038.6|8046.4|8040.4|8032.6|8026.6|27
1651807800000|2022-05-06 03:30:00|8043.5|8037.5|8043.8|8033.8|8044.9|8037.5|8040.1|8029.9|8
1651808100000|2022-05-06 03:35:00|8044.3|8038.3|8049|8043|8051.6|8043.8|8041|8030.2|16
1651808400000|2022-05-06 03:40:00|8049.9|8043.9|8054.9|8044.9|8055|8048.5|8049.4|8043.3|3
1651808700000|2022-05-06 03:45:00|8053.3|8047.3|8060.4|8045.4|8075.8|8065|8053.3|8045.4|21
1651809000000|2022-05-06 03:50:00|8060|8045|8044.3|8038.3|8060|8045|8042.4|8034|9
1651809300000|2022-05-06 03:55:00|8043|8037|8043|8037|8043|8037|8043|8037|15
1651809600000|2022-05-06 04:00:00|8042.5|8036.5|8042.5|8032.5|8045.3|8036.8|8037.3|8029.3|19
1651809900000|2022-05-06 04:05:00|8042.6|8032.6|8029|8023|8043.2|8036.1|8025.5|8019.5|157
1651810200000|2022-05-06 04:10:00|8028.6|8022.6|8027.7|8021.7|8028.9|8022.9|8026.1|8020.1|13
1651810500000|2022-05-06 04:15:00|8027.1|8021.1|8026.1|8020.1|8027.2|8021.2|8026.1|8020.1|1
1651810800000|2022-05-06 04:20:00|8027.2|8021.2|8026.5|8020.5|8029.4|8023.4|8026.5|8020.5|9
1651811100000|2022-05-06 04:25:00|8026.9|8020.9|8028.3|8022.3|8029.1|8023.1|8026.9|8020.9|19
1651811400000|2022-05-06 04:30:00|8027.8|8021.8|8027.5|8021.5|8029.4|8023.4|8027.5|8021.5|20
1651811700000|2022-05-06 04:35:00|8027.4|8021.4|8027.5|8021.5|8027.5|8021.5|8025.7|8019.7|22
1651812000000|2022-05-06 04:40:00|8027.4|8021.4|8032.7|8026.7|8034.6|8028.6|8025.8|8019.8|11
1651812300000|2022-05-06 04:45:00|8032.3|8026.3|8029.5|8023.5|8032.5|8026.5|8029.5|8023.5|3
1651812600000|2022-05-06 04:50:00|8029.6|8023.6|8029.7|8023.7|8031.6|8025.6|8028.6|8022.6|13
1651812900000|2022-05-06 04:55:00|8029.6|8023.6|8030.4|8024.4|8031.7|8025.7|8029.4|8023.4|7
1651813200000|2022-05-06 05:00:00|8030.3|8024.3|8029.3|8023.3|8030.9|8024.9|8026.1|8020.1|19
1651813500000|2022-05-06 05:05:00|8029.2|8023.2|8029.6|8019.6|8035.5|8029.5|8028|8019.6|24
1651813800000|2022-05-06 05:10:00|8027.2|8021.2|8027.9|8021.9|8028.9|8022.9|8027.2|8021.2|4
1651814100000|2022-05-06 05:15:00|8027.8|8021.8|8029.3|8023.3|8032.5|8026.5|8026.7|8020.7|17
1651814400000|2022-05-06 05:20:00|8029.8|8023.8|8031.2|8025.2|8037.2|8031.2|8029.8|8023.8|16
1651814700000|2022-05-06 05:25:00|8029.3|8023.3|8021.2|8015.2|8030.7|8024.7|8020.7|8014.7|60
1651815000000|2022-05-06 05:30:00|8021.6|8015.6|8023.6|8017.6|8035.4|8029.4|8016.5|8010.5|104
1651815300000|2022-05-06 05:35:00|8019.4|8013.4|8004.1|7998.1|8019.9|8013.9|8002.9|7996.9|187
1651815600000|2022-05-06 05:40:00|8003.7|7997.7|7996.6|7990.6|8010.7|8004.7|7991.9|7985.9|188
1651815900000|2022-05-06 05:45:00|7997|7991|7991.6|7985.6|8001.9|7995.9|7991.6|7985.6|95
1651816200000|2022-05-06 05:50:00|7991.2|7985.2|7977.7|7971.7|7991.2|7985.2|7977.1|7971.1|75
1651816500000|2022-05-06 05:55:00|7977.8|7971.8|7981.4|7975.4|7983.4|7977.4|7974.2|7968.2|43
1651816800000|2022-05-06 06:00:00|7983.5|7977.5|7982.9|7976.9|7985.2|7979.2|7977.5|7971.2|19
1651817100000|2022-05-06 06:05:00|7983.4|7977.4|7998.2|7992.2|8001.8|7995.8|7983|7977|15
1651817400000|2022-05-06 06:10:00|7998.6|7992.6|7990.7|7984.7|7998.9|7992.9|7990.7|7983|13
1651817700000|2022-05-06 06:15:00|7990.2|7984.2|7995.9|7989.9|7999.6|7993.6|7988.1|7982.1|32
1651818000000|2022-05-06 06:20:00|7994.9|7988.9|7996.6|7990.6|7997.1|7991.1|7992|7986|22
1651818300000|2022-05-06 06:25:00|7996.2|7990.2|7996.4|7990.4|7998.4|7992.4|7994.5|7987.1|10
1651818600000|2022-05-06 06:30:00|7997.4|7991.4|8004.5|7998.5|8004.5|7998.5|7997.4|7991.4|55
1651818900000|2022-05-06 06:35:00|8004.6|7998.6|8003.7|7997.7|8005.3|7999.3|8001.5|7995.5|50
1651819200000|2022-05-06 06:40:00|8004.2|7998.2|7997.2|7991.2|8004.6|7998.6|7997.2|7991.2|13
1651819500000|2022-05-06 06:45:00|7998.6|7992.6|7992.7|7986.7|7999.6|7993.6|7990.7|7982.2|21
1651819800000|2022-05-06 06:50:00|7993.1|7987.1|7982.3|7976.3|7993.5|7987.5|7981.8|7975.8|34
1651820100000|2022-05-06 06:55:00|7982.4|7976.4|7962.6|7956.6|7982.4|7976.4|7961.3|7955.3|176
1651820400000|2022-05-06 07:00:00|7962.3|7956.3|7957.7|7947.7|7962.3|7956.3|7946.9|7940.9|281
1651820700000|2022-05-06 07:05:00|7957.9|7947.9|7969.2|7963.2|7976.1|7970.1|7955.9|7947.9|46
1651821000000|2022-05-06 07:10:00|7969|7963|7965.8|7959.8|7969.1|7963.1|7956.5|7950.5|19
1651821300000|2022-05-06 07:15:00|7965.7|7959.7|7958|7952|7975.5|7969.5|7957.4|7951.4|93
1651821600000|2022-05-06 07:20:00|7958.1|7952.1|7969.8|7954.8|7969.8|7959.8|7955.3|7949.3|52
1651821900000|2022-05-06 07:25:00|7969.7|7954.7|7969.2|7963.2|7969.8|7963.7|7965.9|7954.7|23
1651822200000|2022-05-06 07:30:00|7969.7|7963.7|7954.9|7948.9|7970.3|7964.3|7954.7|7946.3|65
1651822500000|2022-05-06 07:35:00|7956.5|7946.5|7953.4|7947.4|7957.8|7951.8|7952.6|7946.3|76
1651822800000|2022-05-06 07:40:00|7953|7947|7956.5|7950.5|7961.5|7955.5|7953|7947|135
1651823100000|2022-05-06 07:45:00|7956.6|7950.6|7970|7964|7970|7964|7954.1|7948.1|72
1651823400000|2022-05-06 07:50:00|7971|7965|7967.3|7957.3|7971|7965|7961.8|7954.3|19
1651823700000|2022-05-06 07:55:00|7964.5|7958.5|7977.2|7971.2|7977.4|7971.4|7964.3|7956|31
1651824000000|2022-05-06 08:00:00|7979.7|7973.7|7965.6|7955.6|7980.4|7974.4|7961.1|7954|37
1651824300000|2022-05-06 08:05:00|7966|7960|7960|7954|7966.9|7960|7959.1|7951.3|3
1651824600000|2022-05-06 08:10:00|7960.4|7954.4|7964.3|7954.3|7964.7|7957.2|7960.4|7953.6|2
1651824900000|2022-05-06 08:15:00|7965.7|7959.7|7979|7973|7979|7973|7962.3|7953.2|19
1651825200000|2022-05-06 08:20:00|7978.6|7972.6|7999.8|7984.8|8000.2|7988.1|7978.4|7972.4|77
1651825500000|2022-05-06 08:25:00|7996.1|7986.1|8004.4|7998.4|8004.4|7998.4|7991|7984.6|41
1651825800000|2022-05-06 08:30:00|8004.9|7998.9|7992.2|7986.2|8004.9|7998.9|7990.4|7984.4|53
1651826100000|2022-05-06 08:35:00|7993.8|7987.8|7993.7|7987.7|8001.7|7995.7|7992.3|7986.3|53
1651826400000|2022-05-06 08:40:00|7993.8|7987.8|7993.3|7987.3|7995.9|7989.9|7990.8|7984.8|24
1651826700000|2022-05-06 08:45:00|7993.8|7987.8|8018.7|8012.7|8018.7|8012.7|7991.3|7985.3|141
1651827000000|2022-05-06 08:50:00|8018.8|8012.8|8013.3|8007.3|8019.3|8013.3|8010.8|8004.8|69
1651827300000|2022-05-06 08:55:00|8012.9|8006.9|8008.4|8002.4|8013|8007|8001.3|7995.3|48
1651827600000|2022-05-06 09:00:00|8008|8002|7987.1|7981.1|8010|8004|7987.1|7981.1|30
1651827900000|2022-05-06 09:05:00|7987.5|7981.5|7989|7983|7990|7984|7984|7978|45
1651828200000|2022-05-06 09:10:00|7988.9|7982.9|7987.6|7981.6|7990.1|7984.1|7987.6|7981.6|32
1651828500000|2022-05-06 09:15:00|7987.4|7981.4|7997.7|7987.7|7997.7|7988.9|7980|7974|57
1651828800000|2022-05-06 09:20:00|7994.4|7988.4|7985.4|7979.4|7995.4|7989.4|7982.3|7976.3|27
1651829100000|2022-05-06 09:25:00|7987|7977|7986.3|7980.3|7995.2|7989.2|7983.6|7977|12
1651829400000|2022-05-06 09:30:00|7986.7|7980.7|7981.4|7975.4|7986.7|7980.7|7977.3|7971.3|18
1651829700000|2022-05-06 09:35:00|7981.6|7975.6|7984.4|7978.4|7989.3|7980.3|7981.6|7975.6|12
1651830000000|2022-05-06 09:40:00|7984.3|7978.3|7988.7|7982.7|7990.3|7984.3|7978.3|7972.3|14
1651830300000|2022-05-06 09:45:00|7988.2|7982.2|7987.8|7981.8|7988.5|7982.5|7987.3|7981.3|4
1651830600000|2022-05-06 09:50:00|7987.3|7981.3|7983|7977|7987.3|7981.3|7982.4|7976.4|7
1651830900000|2022-05-06 09:55:00|7982.9|7976.9|7979.8|7973.8|7983.5|7977.5|7977.9|7971.9|10
1651831200000|2022-05-06 10:00:00|7980.2|7974.2|7986|7980|7986|7980|7980.2|7974.2|6
1651831500000|2022-05-06 10:05:00|7988|7982|7997.1|7982.1|7997.1|7986.8|7988|7982|26
1651831800000|2022-05-06 10:10:00|7990.9|7984.9|7981.2|7975.2|7991.8|7985.8|7981.2|7975.2|57
1651832100000|2022-05-06 10:15:00|7981.7|7975.7|7990.5|7984.5|7993.6|7987.6|7981.7|7975.7|14
1651832400000|2022-05-06 10:20:00|7991|7985|7985.9|7979.9|7992|7986|7983.2|7977.2|10
1651832700000|2022-05-06 10:25:00|7986.2|7980.2|7993.5|7987.5|7993.5|7987.5|7986.2|7980.2|5
1651833000000|2022-05-06 10:30:00|7993.1|7987.1|7974.1|7968.1|7994|7988|7973.6|7967.6|19
1651833300000|2022-05-06 10:35:00|7975.7|7969.7|7971.1|7965.1|7978|7972|7967.7|7961.7|21
1651833600000|2022-05-06 10:40:00|7971.2|7965.2|7972|7966|7973.6|7966.9|7964|7958|22
1651833900000|2022-05-06 10:45:00|7972.5|7966.5|7971.6|7965.6|7972.5|7966.5|7970.9|7964.9|3
1651834200000|2022-05-06 10:50:00|7972|7966|7970.3|7964.3|7972|7966|7964.5|7958.5|18
1651834500000|2022-05-06 10:55:00|7969.9|7963.9|7977.8|7967.8|7977.8|7967.8|7965.1|7959.1|13
1651834800000|2022-05-06 11:00:00|7978|7968|7977.1|7971.1|7982.2|7976.2|7969.6|7963.6|39
1651835100000|2022-05-06 11:05:00|7975.2|7969.2|7973.7|7967.7|7975.2|7969.2|7970.6|7964.6|17
1651835400000|2022-05-06 11:10:00|7974.1|7968.1|7968.7|7962.7|7974.1|7968.1|7966.4|7960.4|9
1651835700000|2022-05-06 11:15:00|7969.6|7963.6|7965.6|7959.6|7974.5|7968.5|7961.6|7955.6|14
1651836000000|2022-05-06 11:20:00|7966.2|7960.2|7963.7|7957.7|7966.2|7960.2|7958.1|7952.1|63
1651836300000|2022-05-06 11:25:00|7964.1|7958.1|7970.5|7964.5|7970.6|7964.6|7955|7949|75
1651836600000|2022-05-06 11:30:00|7975.3|7969.3|7979.8|7973.8|7981.8|7975.8|7969|7963|53
1651836900000|2022-05-06 11:35:00|7979.9|7973.9|7989.1|7983.1|7989.6|7983.6|7978.3|7972.3|60
1651837200000|2022-05-06 11:40:00|7989.6|7983.6|7989.6|7983.6|7991.5|7985.5|7988.1|7982.1|43
1651837500000|2022-05-06 11:45:00|7989.2|7983.2|7990.7|7984.7|7995.4|7989.4|7987|7981|17
1651837800000|2022-05-06 11:50:00|7990.6|7984.6|7990.5|7984.5|7991.2|7985.2|7986.9|7980.9|45
1651838100000|2022-05-06 11:55:00|7989.6|7983.6|7983.3|7977.3|7992.2|7986.2|7980.9|7974.9|37
1651838400000|2022-05-06 12:00:00|7982.9|7976.9|7977.4|7971.4|7988.3|7982.3|7974.9|7968.9|64
1651838700000|2022-05-06 12:05:00|7977.3|7971.3|7996|7990|8005.2|7999.2|7977.3|7971.3|70
1651839000000|2022-05-06 12:10:00|7995.9|7989.9|7995|7989|8002.8|7996.8|7993.6|7987.6|21
1651839300000|2022-05-06 12:15:00|7995.5|7989.5|8004.7|7998.7|8006|8000|7995.5|7989.5|20
1651839600000|2022-05-06 12:20:00|8004.5|7998.5|8008|8002|8011|8005|8003.3|7997.3|73
1651839900000|2022-05-06 12:25:00|8007.6|8001.6|8010.3|8004.3|8012|8006|7999.9|7993.9|184
1651840200000|2022-05-06 12:30:00|8009.8|8003.8|8010.8|8004.8|8012.7|8006.7|8000.6|7994.6|73
1651840500000|2022-05-06 12:35:00|8012.7|8006.7|8027.5|8021.5|8027.5|8021.5|8012.7|8006.7|177
1651840800000|2022-05-06 12:40:00|8030|8024|8005.9|7995.9|8030.5|8024.5|8004.3|7994.2|113
1651843800000|2022-05-06 13:30:00|8027.8|8017.8|8014|8008|8049.7|8042.2|7997.7|7991.7|1037
1651844100000|2022-05-06 13:35:00|8013.5|8007.5|8001.5|7995.5|8020.7|8014.7|7995.8|7989.8|389
1651844400000|2022-05-06 13:40:00|8001.4|7995.4|7970.7|7964.7|8009.4|8003.4|7970.2|7964.2|408
1651844700000|2022-05-06 13:45:00|7970.2|7964.2|7964.2|7958.2|7973.2|7967.2|7948|7942|628
1651845000000|2022-05-06 13:50:00|7963.7|7957.7|7957|7951|7970.2|7964.2|7945.9|7939.9|273
1651845300000|2022-05-06 13:55:00|7957.4|7951.4|7947.3|7941.3|7958.1|7952.1|7945.9|7939.9|330
1651845600000|2022-05-06 14:00:00|7947.7|7941.7|7939.6|7933.6|7948.2|7942.2|7937.9|7931.9|246
1651845900000|2022-05-06 14:05:00|7939.5|7933.5|7952.8|7946.8|7955.8|7949.8|7939.5|7933.5|288
1651846200000|2022-05-06 14:10:00|7952.4|7946.4|7956.1|7950.1|7960.2|7954.2|7947.6|7941.6|351
1651846500000|2022-05-06 14:15:00|7956.2|7950.2|8001.3|7995.3|8003.8|7997.8|7955.8|7949.8|507
1651846800000|2022-05-06 14:20:00|8001.8|7995.8|8001.6|7995.6|8010.2|8004.2|8000.2|7994.2|246
1651847100000|2022-05-06 14:25:00|8001.5|7995.5|8009.8|8003.8|8012.2|8006.2|8000.3|7994.3|139
1651847400000|2022-05-06 14:30:00|8009.7|8003.7|8010.1|8004.1|8011.6|8005.6|8001.3|7995.3|218
1651847700000|2022-05-06 14:35:00|8010.2|8004.2|8014.2|8008.2|8014.4|8008.4|8005.2|7999.2|125
1651848000000|2022-05-06 14:40:00|8014.6|8008.6|8025.5|8019.5|8028.5|8022.5|8009.4|8003.4|625
1651848300000|2022-05-06 14:45:00|8025.4|8019.4|8008.2|8002.2|8031.6|8025.6|8007.7|8001.7|336
1651848600000|2022-05-06 14:50:00|8009|8003|8021.8|8015.8|8022.2|8016.2|8001.2|7995.2|168
1651848900000|2022-05-06 14:55:00|8021.7|8015.7|8050.4|8044.4|8056.2|8050.2|8021.7|8015.7|423
1651849200000|2022-05-06 15:00:00|8051.2|8045.2|8052.6|8046.6|8059.1|8053.1|8042.2|8036.2|303
1651849500000|2022-05-06 15:05:00|8053.1|8047.1|8072.3|8066.3|8085.1|8079.1|8044.2|8038.2|415
1651849800000|2022-05-06 15:10:00|8072.4|8066.4|8082.3|8076.3|8098.7|8092.7|8072.3|8066.3|294
1651850100000|2022-05-06 15:15:00|8081.8|8075.8|8076.9|8070.9|8090.8|8084.8|8069.8|8063.8|204
1651850400000|2022-05-06 15:20:00|8077.3|8071.3|8088|8082|8091|8085|8067.1|8061.1|264
1651850700000|2022-05-06 15:25:00|8088.5|8082.5|8079.2|8073.2|8088.5|8082.5|8072.8|8066.8|139
1651851000000|2022-05-06 15:30:00|8078.8|8072.8|8030.5|8024.5|8078.8|8072.8|8019.1|8013.1|425
1651851300000|2022-05-06 15:35:00|8031.1|8025.1|8042.2|8036.2|8054|8048|8021.1|8015.1|335
1651851600000|2022-05-06 15:40:00|8043.1|8037.1|8042.7|8036.7|8049.1|8043.1|8039.5|8033.5|78
1651851900000|2022-05-06 15:45:00|8042.3|8036.3|8046.6|8040.6|8051.5|8045.5|8038.8|8032.8|178
1651852200000|2022-05-06 15:50:00|8046.7|8040.7|8041.5|8035.5|8046.7|8040.7|8032.8|8026.8|199
1651852500000|2022-05-06 15:55:00|8041.6|8035.6|8042.2|8036.2|8045.7|8039.7|8039.5|8033.5|199
1651852800000|2022-05-06 16:00:00|8042.7|8036.7|8044.1|8038.1|8046|8040|8039.6|8033.6|197
1651853100000|2022-05-06 16:05:00|8044|8038|8040.9|8034.9|8047.6|8041.6|8039.5|8033.5|150
1651853400000|2022-05-06 16:10:00|8040.8|8034.8|8040.9|8034.9|8044.4|8038.4|8039.3|8033.3|184
1651853700000|2022-05-06 16:15:00|8041.4|8035.4|8044.1|8038.1|8046.6|8040.6|8039.4|8033.4|105
1651854000000|2022-05-06 16:20:00|8044.2|8038.2|8041.8|8035.8|8045.1|8039.1|8039.3|8033.3|114
1651854300000|2022-05-06 16:25:00|8042.9|8036.9|8033.1|8027.1|8046.6|8040.6|8032.7|8026.7|104
1651854600000|2022-05-06 16:30:00|8032.7|8026.7|8020.3|8014.3|8033.1|8027.1|8005.7|7999.7|255
1651854900000|2022-05-06 16:35:00|8020.9|8014.9|8015.8|8009.8|8022.1|8016.1|8014.8|8008.8|65
1651855200000|2022-05-06 16:40:00|8015.3|8009.3|8030.1|8024.1|8032.1|8026.1|8013.7|8007.7|138
1651855500000|2022-05-06 16:45:00|8029.6|8023.6|8017.5|8011.5|8030.1|8024.1|8017|8011|71
1651855800000|2022-05-06 16:50:00|8017.6|8011.6|8015.6|8009.6|8024|8018|8012.6|8006.6|184
1651856100000|2022-05-06 16:55:00|8015.2|8009.2|8012.4|8006.4|8018.4|8012.4|8012.3|8006.3|62
1651856400000|2022-05-06 17:00:00|8012.3|8006.3|8002|7996|8012.9|8006.9|7994.2|7988.2|113
1651856700000|2022-05-06 17:05:00|8002.1|7996.1|8016.8|8010.8|8018.4|8012.4|7996.5|7990.5|176
1651857000000|2022-05-06 17:10:00|8016.9|8010.9|8014.3|8008.3|8023.8|8017.8|8013.8|8007.8|214
1651857300000|2022-05-06 17:15:00|8014.7|8008.7|8013.6|8007.6|8015.6|8009.6|8005.2|7999.2|140
1651857600000|2022-05-06 17:20:00|8013.1|8007.1|8009.5|8003.5|8018|8012|8005.1|7999.1|109
1651857900000|2022-05-06 17:25:00|8009.4|8003.4|8010.9|8004.9|8010.9|8004.9|8004.9|7998.9|134
1651858200000|2022-05-06 17:30:00|8010.5|8004.5|8017.4|8011.4|8017.5|8011.5|8007.3|8001.3|99
1651858500000|2022-05-06 17:35:00|8019|8013|8025|8019|8027.2|8021.2|8015.5|8009.5|167
1651858800000|2022-05-06 17:40:00|8025.5|8019.5|8018|8012|8026|8020|8015.6|8009.6|123
1651859100000|2022-05-06 17:45:00|8016.8|8010.8|8015.9|8009.9|8022|8016|8012.4|8006.4|133
1651859400000|2022-05-06 17:50:00|8016|8010|8018.9|8012.9|8029.5|8023.5|8014|8008|257
1651859700000|2022-05-06 17:55:00|8019|8013|8034.6|8028.6|8036.5|8030.5|8015.4|8009.4|315
1651860000000|2022-05-06 18:00:00|8033.1|8027.1|8031.6|8025.6|8044.2|8038.2|8025.2|8019.2|535
1651860300000|2022-05-06 18:05:00|8031.1|8025.1|8043.7|8037.7|8044.3|8038.3|8024.2|8018.2|245
1651860600000|2022-05-06 18:10:00|8042.8|8036.8|8045.7|8039.7|8045.8|8039.8|8031.8|8025.8|1058
1651860900000|2022-05-06 18:15:00|8044.8|8038.8|8054.1|8048.1|8055.6|8049.6|8037.8|8031.8|674
1652054400000|2022-05-09 00:00:00|8051.3|8045.3|8006|7991|8051.3|8045.3|7999.5|7990.1|187
1652054700000|2022-05-09 00:05:00|8003.9|7993.9|8010.6|8000.6|8021.7|8014.7|8001.7|7993.9|32
1652055000000|2022-05-09 00:10:00|8010.7|8000.7|8011.2|7996.2|8015.7|8006.2|8001.4|7995.4|24
1652055300000|2022-05-09 00:15:00|8010.8|7995.8|8008.5|8002.5|8016.2|8007.4|8001.1|7995.1|23
1652055600000|2022-05-09 00:20:00|8011|7996|8023.8|8017.8|8026.1|8019.6|8008.4|7996|27
1652055900000|2022-05-09 00:25:00|8026.2|8016.2|8026.9|8011.9|8030|8023.5|8022.1|8011.9|8
1652056200000|2022-05-09 00:30:00|8024.9|8014.9|8011|8005|8027.7|8017|8011|8002.9|16
1652056500000|2022-05-09 00:35:00|8017.8|8002.8|8022.8|8016.8|8022.9|8016.9|8015|8002.5|8
1652056800000|2022-05-09 00:40:00|8022.9|8016.9|8002.1|7996.1|8022.9|8016.9|7993.8|7987.7|33
1652057100000|2022-05-09 00:45:00|8002.5|7996.5|8003|7997|8006.5|7997|7996.9|7983.3|7
1652057400000|2022-05-09 00:50:00|8006|7996|8003.2|7997.2|8008.8|7999.1|8003.1|7995.1|6
1652057700000|2022-05-09 00:55:00|8003.1|7997.1|8001.8|7991.8|8004.2|7997.1|7998.1|7988.9|11
1652058000000|2022-05-09 01:00:00|8002.7|7992.7|7972|7966|8003.2|7994.7|7971.2|7962.6|98
1652058300000|2022-05-09 01:05:00|7973.6|7963.6|7975.7|7965.7|7987.8|7981.8|7972|7963.6|63
1652058600000|2022-05-09 01:10:00|7977.8|7962.8|7975.8|7969.8|7982.8|7970.7|7969.4|7960.9|16
1652058900000|2022-05-09 01:15:00|7978.1|7968.1|7982.1|7976.1|7986.8|7977.8|7975.1|7965.5|9
1652059200000|2022-05-09 01:20:00|7982.6|7976.6|8018.2|8003.2|8018.2|8008.6|7982.2|7975.6|58
1652059500000|2022-05-09 01:25:00|8017.4|8002.4|8005.3|7995.3|8017.4|8004.7|7991.1|7985.1|15
1652059800000|2022-05-09 01:30:00|8002.5|7996.5|8018.7|8012.7|8021.2|8012.7|7997.5|7988.6|25
1652060100000|2022-05-09 01:35:00|8020.2|8010.2|8017.6|8002.6|8024.7|8017.4|8009.7|8002.6|11
1652060400000|2022-05-09 01:40:00|8016.1|8006.1|8021.4|8006.4|8021.4|8006.6|8016.1|8006.1|1
1652060700000|2022-05-09 01:45:00|8021.5|8006.5|8029.3|8023.3|8032.7|8023.7|8016.3|8006.5|11
1652061000000|2022-05-09 01:50:00|8029.8|8023.8|8042|8027|8045|8035.1|8029.3|8021.8|15
1652061300000|2022-05-09 01:55:00|8041.6|8026.6|8046.4|8031.4|8047|8037.7|8033.8|8026.6|15
1652061600000|2022-05-09 02:00:00|8046.8|8031.8|8028.1|8022.1|8046.8|8034.7|8026.8|8020.8|16
1652061900000|2022-05-09 02:05:00|8027.7|8021.7|8025|8015|8030.4|8021.8|8019.8|8013.8|17
1652062200000|2022-05-09 02:10:00|8020.8|8014.8|8015.2|8009.2|8026.5|8019.7|8015.2|8009.2|8
1652062500000|2022-05-09 02:15:00|8014.7|8008.7|8019.8|8004.8|8025.2|8013|8014.7|8004.8|7
1652062800000|2022-05-09 02:20:00|8018.1|8008.1|8012.4|8002.4|8018.9|8008.2|8012.4|7999.5|4
1652063100000|2022-05-09 02:25:00|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|2
1652063400000|2022-05-09 02:30:00|8013.2|8003.2|8025.7|8015.7|8025.7|8019.1|8012|8003.1|12
1652063700000|2022-05-09 02:35:00|8025.3|8015.3|8005.5|7999.5|8031.3|8024.2|8005.5|7999.5|16
1652064000000|2022-05-09 02:40:00|8004.5|7998.5|8006.7|8000.7|8010.2|8004|8004.5|7998.5|14
1652064300000|2022-05-09 02:45:00|8007.2|8001.2|8021|8011|8026.5|8014.8|8007.1|7998.1|4
1652064600000|2022-05-09 02:50:00|8024.3|8009.3|8030.4|8015.4|8030.4|8015.4|8021|8008.9|1
1652064900000|2022-05-09 02:55:00|8024.3|8018.3|8022.2|8016.2|8031.3|8018.3|8021.6|8012.9|0
1652065200000|2022-05-09 03:00:00|8022.1|8016.1|8023.4|8013.4|8025|8016.1|8015.9|8005.6|8
1652065500000|2022-05-09 03:05:00|8023|8013|7997.6|7991.6|8023|8014.6|7997|7990|22
1652065800000|2022-05-09 03:10:00|7997.5|7991.5|8011.1|7996.1|8011.1|8000.2|7993.6|7984.4|6
1652066100000|2022-05-09 03:15:00|8008.1|7998.1|8011.2|8001.2|8016.4|8002.1|8006|7995.1|0
1652066400000|2022-05-09 03:20:00|8014.6|7999.6|8011.2|8001.2|8016.2|8002.1|8011.2|7999.6|0
1652066700000|2022-05-09 03:25:00|8011.6|8001.6|8018.5|8008.5|8020.7|8011|8010|8001.2|7
1652067000000|2022-05-09 03:30:00|8016.1|8010.1|8003|7997|8016.1|8010.1|8003|7997|5
1652067300000|2022-05-09 03:35:00|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|8002.9|7996.9|0
1652067900000|2022-05-09 03:45:00|8002.8|7996.8|8006.1|7991.1|8006.1|7996.8|8002.8|7991.1|1
1652068200000|2022-05-09 03:50:00|8005.7|7990.7|8001.7|7986.7|8005.7|7990.7|7994.7|7986.7|2
1652068500000|2022-05-09 03:55:00|7998|7988|7997.7|7987.7|7998|7988|7997.7|7987.7|0
1652068800000|2022-05-09 04:00:00|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|0
1652069100000|2022-05-09 04:05:00|7993.2|7987.2|7991|7985|7993.2|7987.2|7991|7985|1
1652069400000|2022-05-09 04:10:00|7991.5|7985.5|8003.8|7988.8|8007.5|7997.4|7991.5|7985|7
1652069700000|2022-05-09 04:15:00|7997.7|7991.7|8003.4|7988.4|8003.4|7991.7|7997.7|7987.2|0
1652070000000|2022-05-09 04:20:00|8000.1|7990.1|8000.8|7990.8|8003.8|7991.7|7997.3|7987.6|3
1652070300000|2022-05-09 04:25:00|8000.7|7990.7|7994.2|7984.2|8000.7|7991.5|7994.2|7982.9|5
1652070600000|2022-05-09 04:30:00|7994.4|7984.4|8000.4|7985.4|8000.4|7985.4|7994.4|7984.4|1
1652070900000|2022-05-09 04:35:00|8000.3|7985.3|8000.8|7990.8|8000.9|7994.2|7993|7985.3|4
1652071200000|2022-05-09 04:40:00|8001.2|7991.2|8000.9|7985.9|8001.2|7992.4|7991.3|7985.1|8
1652071500000|2022-05-09 04:45:00|8000.5|7985.5|8006.8|8000.8|8006.8|8000.8|7998.8|7984.6|5
1652071800000|2022-05-09 04:50:00|8007.3|8001.3|8009.7|7999.7|8010|8004|8007.3|7999.2|4
1652072100000|2022-05-09 04:55:00|8009.3|7999.3|8014|7999|8014|8001.2|8009.3|7998.9|4
1652072400000|2022-05-09 05:00:00|8011.9|8001.9|8009.4|8003.4|8014.9|8003.5|8007.1|7997.9|1
1652072700000|2022-05-09 05:05:00|8008.8|8002.8|8005.4|7999.4|8012.4|8006.4|8005.4|7999.4|10
1652073000000|2022-05-09 05:10:00|8005|7999|8005.2|7999.2|8009.2|7999.8|8003.9|7997.9|6
1652073300000|2022-05-09 05:15:00|8004.8|7998.8|8010.5|8000.5|8012|8002.1|8004.2|7997|5
1652073600000|2022-05-09 05:20:00|8010.1|8000.1|8010.1|8000.1|8010.6|8002.2|8006.6|7999.5|0
1652073900000|2022-05-09 05:25:00|8009.6|7999.6|8008.5|8002.5|8011|8002.5|8006.5|7999.2|4
1652074200000|2022-05-09 05:30:00|8010.9|8000.9|8008.3|8002.3|8012.4|8002.8|8005.5|7997.4|18
1652074500000|2022-05-09 05:35:00|8009.6|7999.6|8006.7|8000.7|8010|8002.3|8004.1|7998.1|42
1652074800000|2022-05-09 05:40:00|8006.6|8000.6|8005.2|7999.2|8007.5|8001.5|8003.6|7997.6|73
1652075100000|2022-05-09 05:45:00|8004.8|7998.8|8005.1|7999.1|8007.8|8001.8|8003.8|7997.8|16
1652075400000|2022-05-09 05:50:00|8004.7|7998.7|8011.5|8005.5|8013.7|8006.3|8004.7|7998.7|19
1652075700000|2022-05-09 05:55:00|8011.4|8005.4|8010.3|8000.3|8011.4|8005.4|8003.7|7997.7|46
1652076000000|2022-05-09 06:00:00|8009.8|7999.8|7999.1|7989.1|8010.4|8000.4|7996.9|7988.6|21
1652076300000|2022-05-09 06:05:00|7998.6|7988.6|7988.3|7982.3|7999.3|7991.6|7985.7|7979.7|34
1652076600000|2022-05-09 06:10:00|7988.4|7982.4|7994.3|7988.3|7995.4|7989.2|7988.3|7982.3|2
1652076900000|2022-05-09 06:15:00|7994.8|7984.8|7988|7978|7995.7|7989.7|7984|7978|13
1652077200000|2022-05-09 06:20:00|7986.4|7980.4|7991.9|7981.9|7993.4|7984.3|7986.4|7977.6|4
1652077500000|2022-05-09 06:25:00|7987.5|7981.5|7985.4|7979.4|7991.8|7983.8|7977.5|7971.5|31
1652077800000|2022-05-09 06:30:00|7985.8|7979.8|7985.4|7975.4|7989.5|7981.7|7982.8|7974|5
1652078100000|2022-05-09 06:35:00|7985.6|7975.6|7994.6|7988.6|7997.1|7990.5|7978|7972|33
1652078400000|2022-05-09 06:40:00|7995.1|7989.1|7984.2|7978.2|7995.7|7989.7|7983.7|7977.7|13
1652078700000|2022-05-09 06:45:00|7983.7|7977.7|7983|7977|7992.1|7984.4|7983|7975.9|43
1652079000000|2022-05-09 06:50:00|7986.5|7976.5|7989.6|7979.6|7991.8|7979.8|7984.7|7975.9|5
1652079300000|2022-05-09 06:55:00|7989.8|7979.8|7995|7985|7995.5|7988.9|7989.8|7977.6|6
1652079600000|2022-05-09 07:00:00|7997.8|7982.8|7982|7976|7997.8|7986.2|7981.3|7975.3|15
1652079900000|2022-05-09 07:05:00|7982.4|7976.4|7995.3|7989.3|7997.3|7991.3|7979.1|7973.1|23
1652080200000|2022-05-09 07:10:00|7994.6|7988.6|7988.7|7982.7|7997.3|7991.3|7988.7|7982.7|50
1652080500000|2022-05-09 07:15:00|7988.8|7982.8|7996.3|7986.3|7996.3|7987.9|7988.8|7982.5|8
1652080800000|2022-05-09 07:20:00|7993.8|7987.8|7970.9|7964.9|7996.3|7987.8|7970.9|7964.9|25
1652081100000|2022-05-09 07:25:00|7970.5|7964.5|7978.2|7968.2|7983.5|7974.4|7970|7964|17
1652081400000|2022-05-09 07:30:00|7974.7|7968.7|7979.9|7973.9|7979.9|7973.9|7970.8|7964.8|10
1652081700000|2022-05-09 07:35:00|7980|7974|7996.3|7990.3|7996.9|7990.9|7979.3|7973.3|102
1652082000000|2022-05-09 07:40:00|8001.6|7995.6|8012.5|8002.5|8012.5|8004.2|8001.6|7995.6|33
1652082300000|2022-05-09 07:45:00|8010.7|8000.7|8011.4|8005.4|8014|8006|8006.4|7999|18
1652082600000|2022-05-09 07:50:00|8011.3|8005.3|8001.8|7995.8|8011.8|8005.8|7997|7991|10
1652082900000|2022-05-09 07:55:00|8001.9|7995.9|8001.8|7995.8|8002.3|7996.3|8000.8|7994.8|9
1652083200000|2022-05-09 08:00:00|8001.3|7995.3|8000.5|7994.5|8005.1|7999.1|8000|7994|40
1652083500000|2022-05-09 08:05:00|8000|7994|8002.4|7996.4|8003.9|7997.9|8000|7994|42
1652083800000|2022-05-09 08:10:00|8002|7996|8014|8008|8014|8008|8001.4|7995.4|20
1652084100000|2022-05-09 08:15:00|8020.3|8005.3|8020.2|8005.2|8021.4|8015.4|8017.9|8005.2|14
1652084400000|2022-05-09 08:20:00|8019.9|8004.9|8023.3|8017.3|8025|8019|8016.9|8004.7|25
1652084700000|2022-05-09 08:25:00|8024.7|8018.7|8026.3|8020.3|8028.7|8022.7|8023.3|8017.3|35
1652085000000|2022-05-09 08:30:00|8025.9|8019.9|8026.7|8020.7|8030.2|8024.2|8022.3|8016.3|41
1652085300000|2022-05-09 08:35:00|8026.5|8020.5|8008.6|8002.6|8026.7|8020.7|8008.5|8002.5|73
1652085600000|2022-05-09 08:40:00|8006.2|8000.2|8001.1|7995.1|8010.7|8004.7|7999.4|7993.4|42
1652085900000|2022-05-09 08:45:00|8003.2|7997.2|8015.6|8009.6|8015.6|8009.6|8003.2|7997.2|11
1652086200000|2022-05-09 08:50:00|8016.1|8010.1|8020.6|8014.6|8021.5|8015.5|8016.1|8010.1|9
1652086500000|2022-05-09 08:55:00|8020.7|8014.7|8014.7|8004.7|8021.1|8015.1|8013.5|8003.2|4
1652086800000|2022-05-09 09:00:00|8017.7|8002.7|8010.9|8000.9|8017.7|8005|8010.9|7999.2|0
1652087100000|2022-05-09 09:05:00|8010.8|8000.8|8004.5|7998.5|8011|8001|8003.8|7997.8|2
1652087400000|2022-05-09 09:10:00|8004.3|7998.3|8009.6|8003.6|8011.3|8005.3|8000.6|7994.6|20
1652087700000|2022-05-09 09:15:00|8009.7|8003.7|8013.8|8007.8|8016.3|8009.9|8008.7|8002.7|12
1652088000000|2022-05-09 09:20:00|8013.3|8007.3|8007.5|8001.5|8013.3|8007.3|8006.6|7997.7|3
1652088300000|2022-05-09 09:25:00|8007.9|8001.9|8005.6|7999.6|8011.9|8005.9|8003.2|7997.2|16
1652088600000|2022-05-09 09:30:00|8006.3|8000.3|7998.6|7992.6|8010.1|8002.9|7998.6|7992.6|13
1652088900000|2022-05-09 09:35:00|7997.6|7991.6|7979.2|7969.2|7997.6|7991.6|7975.1|7969.1|71
1652089200000|2022-05-09 09:40:00|7979.6|7969.6|8008.4|8002.4|8008.8|8002.8|7978.3|7969.6|20
1652089500000|2022-05-09 09:45:00|8008|8002|8008.7|8002.7|8009.1|8003.1|8006.7|8000.7|11
1652089800000|2022-05-09 09:50:00|8009.5|8003.5|8008.5|8002.5|8012.7|8006.7|8006.9|8000.9|14
1652090100000|2022-05-09 09:55:00|8008.6|8002.6|8011.7|8005.7|8011.7|8005.7|8006.9|8000.9|5
1652090400000|2022-05-09 10:00:00|8012.5|8006.5|8007.7|8001.7|8015.7|8009.7|8007.7|8001.7|18
1652090700000|2022-05-09 10:05:00|8008.1|8002.1|8006.7|8000.7|8008.6|8002.6|8006.7|8000.7|13
1652091000000|2022-05-09 10:10:00|8007.9|8001.9|8012.3|8006.3|8015.2|8009.2|8007.4|8001.4|21
1652091300000|2022-05-09 10:15:00|8012.6|8002.6|8009.3|8003.3|8013.4|8005|8007.8|8001.8|6
1652091600000|2022-05-09 10:20:00|8009.4|8003.4|8007.2|8001.2|8010.8|8004.8|8007.2|8001.2|25
1652091900000|2022-05-09 10:25:00|||||||||1
1652092200000|2022-05-09 10:30:00|8007.3|8001.3|8007.3|8001.3|8007.4|8001.4|8006.5|8000.5|13
1652092500000|2022-05-09 10:35:00|8007.7|8001.7|8012.4|8006.4|8013.5|8007.5|8007.7|8001.7|13
1652092800000|2022-05-09 10:40:00|8010|8004|8008.3|8002.3|8010|8004|8008.2|8002.2|15
1652093100000|2022-05-09 10:45:00|8008.2|8002.2|7999|7993|8008.2|8002.2|7992.7|7986.7|17
1652093400000|2022-05-09 10:50:00|7999.5|7993.5|7999.9|7993.9|8000|7994|7998.7|7992.7|12
1652093700000|2022-05-09 10:55:00|7999.8|7993.8|8010.7|8004.7|8013.3|8004.9|7999.4|7993.4|10
1652094000000|2022-05-09 11:00:00|8012.2|8002.2|8009.2|8003.2|8014.1|8008.1|8008.6|8002.2|8
1652094300000|2022-05-09 11:05:00|8009.6|8003.6|8007.5|8001.5|8009.6|8003.6|8003.9|7997.9|18
1652094600000|2022-05-09 11:10:00|8006.7|8000.7|8007.9|8001.9|8008.6|8002.6|8005.1|7999.1|3
1652094900000|2022-05-09 11:15:00|8008|8002|8009.6|8003.6|8011.3|8005.3|8007.9|8001.9|1
1652095200000|2022-05-09 11:20:00|8010.2|8004.2|7996.4|7990.4|8010.2|8004.2|7992.9|7986.9|16
1652095500000|2022-05-09 11:25:00|7996.8|7990.8|7974.5|7968.5|8001.4|7995.4|7967.4|7961.4|203
1652095800000|2022-05-09 11:30:00|7974.1|7968.1|7959.2|7953.2|7976.3|7968.1|7958.4|7952.4|70
1652096100000|2022-05-09 11:35:00|7959.5|7953.5|7964.5|7958.5|7964.5|7958.5|7954.9|7948.9|70
1652096400000|2022-05-09 11:40:00|7964.6|7958.6|7969.1|7963.1|7981.3|7975.3|7964.6|7958.6|151
1652096700000|2022-05-09 11:45:00|7969.2|7963.2|7976|7970|7976|7970|7966.7|7960.7|12
1652097000000|2022-05-09 11:50:00|7975.6|7969.6|7983.4|7977.4|7991|7985|7974.1|7968.1|23
1652097300000|2022-05-09 11:55:00|7983.9|7977.9|7968.4|7962.4|7984.6|7978.6|7964.8|7958.8|48
1652097600000|2022-05-09 12:00:00|7968.3|7962.3|7966.2|7960.2|7970.1|7964.1|7963.4|7957.4|38
1652097900000|2022-05-09 12:05:00|7966.3|7960.3|7975.1|7969.1|7977.1|7971.1|7966.2|7960.2|29
1652098200000|2022-05-09 12:10:00|7974.6|7968.6|7953.4|7947.4|7974.7|7968.7|7953.4|7947.4|79
1652098500000|2022-05-09 12:15:00|7953|7947|7953.9|7947.9|7954.3|7948.3|7946.6|7940.6|96
1652098800000|2022-05-09 12:20:00|7954.3|7948.3|7975.6|7965.6|7979.5|7973.5|7954.3|7948.3|63
1652099100000|2022-05-09 12:25:00|7975.2|7965.2|7966.4|7960.4|7975.2|7965.8|7966.3|7959.7|28
1652099400000|2022-05-09 12:30:00|7966.1|7960.1|7968|7962|7971.9|7965.9|7964|7958|15
1652099700000|2022-05-09 12:35:00|7967.9|7961.9|7973.2|7967.2|7975.6|7969.6|7967.9|7961.9|11
1652100000000|2022-05-09 12:40:00|7974.1|7968.1|7968.5|7958.5|7985.7|7979.7|7968.4|7956.3|31
1652103000000|2022-05-09 13:30:00|7978.8|7963.8|7985.6|7979.6|7996.2|7990.2|7960.3|7954.3|513
1652103300000|2022-05-09 13:35:00|7985.3|7979.3|7963.3|7957.3|7993.7|7987.7|7962.9|7956.9|244
1652103600000|2022-05-09 13:40:00|7963|7957|7965.5|7959.5|7966|7960|7947.9|7941.9|364
1652103900000|2022-05-09 13:45:00|7965.9|7959.9|7937|7931|7971.3|7965.3|7936|7930|442
1652104200000|2022-05-09 13:50:00|7937.4|7931.4|7940.5|7934.5|7951.9|7945.9|7930.1|7924.1|284
1652104500000|2022-05-09 13:55:00|7941.4|7935.4|7956.4|7950.4|7962.4|7956.4|7930.7|7924.7|314
1652104800000|2022-05-09 14:00:00|7956.3|7950.3|7945.7|7939.7|7965|7959|7945.7|7939.7|317
1652105100000|2022-05-09 14:05:00|7945.8|7939.8|7954.8|7948.8|7960.8|7954.8|7936.2|7930.2|152
1652105400000|2022-05-09 14:10:00|7954.7|7948.7|7962.4|7956.4|7964.5|7958.5|7950.2|7944.2|110
1652105700000|2022-05-09 14:15:00|7962.3|7956.3|7949.2|7943.2|7969.9|7963.9|7948.7|7942.7|145
1652106000000|2022-05-09 14:20:00|7947.2|7941.2|7946.9|7940.9|7953.2|7947.2|7933.6|7927.6|276
1652106300000|2022-05-09 14:25:00|7946.5|7940.5|7945.2|7939.2|7950|7944|7938.5|7932.5|129
1652106600000|2022-05-09 14:30:00|7945.6|7939.6|7941|7935|7948.4|7942.4|7933.3|7927.3|227
1652106900000|2022-05-09 14:35:00|7941.1|7935.1|7913.6|7907.6|7943.2|7937.2|7913.6|7907.6|513
1652107200000|2022-05-09 14:40:00|7913.5|7907.5|7909.5|7903.5|7924.7|7918.7|7892.3|7886.3|408
1652107500000|2022-05-09 14:45:00|7909.1|7903.1|7916.9|7910.9|7922.8|7916.8|7904.9|7898.9|306
1652107800000|2022-05-09 14:50:00|7917.8|7911.8|7883.5|7877.5|7920.4|7914.4|7883.1|7877.1|480
1652108100000|2022-05-09 14:55:00|7883.3|7877.3|7896.1|7890.1|7896.1|7890.1|7873.9|7867.9|529
1652108400000|2022-05-09 15:00:00|7894.2|7888.2|7892.4|7886.4|7904|7898|7883.1|7877.1|235
1652108700000|2022-05-09 15:05:00|7891.4|7885.4|7896.8|7890.8|7900.6|7894.6|7887.2|7881.2|150
1652109000000|2022-05-09 15:10:00|7896.7|7890.7|7913.4|7907.4|7913.6|7907.6|7895.8|7889.8|223
1652109300000|2022-05-09 15:15:00|7912.9|7906.9|7874.8|7868.8|7912.9|7906.9|7867.1|7861.1|442
1652109600000|2022-05-09 15:20:00|7873.9|7867.9|7851.5|7845.5|7874|7868|7847.9|7841.9|392
1652109900000|2022-05-09 15:25:00|7850.7|7844.7|7847.8|7841.8|7862|7856|7847.5|7841.5|252
1652110200000|2022-05-09 15:30:00|7849.4|7843.4|7863.6|7857.6|7871.4|7865.4|7844.7|7838.7|275
1652110500000|2022-05-09 15:35:00|7863.5|7857.5|7867.8|7861.8|7881.2|7875.2|7861|7855|137
1652110800000|2022-05-09 15:40:00|7868.6|7862.6|7873.6|7867.6|7878|7872|7867.8|7861.8|132
1652111100000|2022-05-09 15:45:00|7873.2|7867.2|7884.1|7878.1|7884.6|7878.6|7866.3|7860.3|116
1652111400000|2022-05-09 15:50:00|7883.2|7877.2|7887.4|7881.4|7894.4|7888.4|7879|7873|185
1652111700000|2022-05-09 15:55:00|7886.9|7880.9|7894.2|7888.2|7899.1|7893.1|7875.4|7869.4|213
1652112000000|2022-05-09 16:00:00|7893.8|7887.8|7892.6|7886.6|7896.9|7890.9|7886.2|7880.2|122
1652112300000|2022-05-09 16:05:00|7892.2|7886.2|7905.4|7899.4|7906.9|7900.9|7891.1|7885.1|222
1652112600000|2022-05-09 16:10:00|7902|7896|7908.4|7902.4|7908.7|7902.7|7895.4|7889.4|210
1652112900000|2022-05-09 16:15:00|7908.5|7902.5|7921.7|7915.7|7932.1|7926.1|7908.5|7902.5|299
1652113200000|2022-05-09 16:20:00|7921.2|7915.2|7932.3|7926.3|7937.6|7931.6|7919.8|7913.8|218
1652113500000|2022-05-09 16:25:00|7931.9|7925.9|7940.7|7934.7|7941.6|7935.6|7931.7|7925.7|156
1652113800000|2022-05-09 16:30:00|7940.6|7934.6|7951.9|7945.9|7962.2|7956.2|7939|7933|157
1652114100000|2022-05-09 16:35:00|7953.5|7947.5|7957.7|7951.7|7959.9|7953.9|7947.3|7941.3|159
1652114400000|2022-05-09 16:40:00|7957.2|7951.2|7957.2|7951.2|7974.8|7968.8|7953.9|7947.9|390
1652114700000|2022-05-09 16:45:00|7958.4|7952.4|7931.7|7925.7|7958.7|7952.7|7929.1|7923.1|117
1652115000000|2022-05-09 16:50:00|7931.6|7925.6|7935.4|7929.4|7942.3|7936.3|7925.6|7919.6|193
1652115300000|2022-05-09 16:55:00|7936|7930|7921.7|7915.7|7937.4|7931.4|7918|7912|127
1652115600000|2022-05-09 17:00:00|7921.6|7915.6|7918.1|7912.1|7926.1|7920.1|7916.6|7910.6|85
1652115900000|2022-05-09 17:05:00|7918.6|7912.6|7918.3|7912.3|7924|7918|7911|7905|103
1652116200000|2022-05-09 17:10:00|7918.7|7912.7|7920.8|7914.8|7921.2|7915.2|7897.9|7891.9|328
1652116500000|2022-05-09 17:15:00|7920.7|7914.7|7944.5|7938.5|7946.4|7940.4|7918.1|7912.1|119
1652116800000|2022-05-09 17:20:00|7945.3|7939.3|7926.8|7920.8|7946.6|7940.6|7925.2|7919.2|169
1652117100000|2022-05-09 17:25:00|7927.7|7921.7|7913|7907|7929.2|7923.2|7906.3|7900.3|280
1652117400000|2022-05-09 17:30:00|7914|7908|7901.5|7895.5|7915.6|7909.6|7901.5|7895.5|149
1652117700000|2022-05-09 17:35:00|7901.9|7895.9|7898.7|7892.7|7905.1|7899.1|7888.9|7882.9|269
1652118000000|2022-05-09 17:40:00|7898.6|7892.6|7921.2|7915.2|7930.4|7924.4|7898.6|7892.6|219
1652118300000|2022-05-09 17:45:00|7920.7|7914.7|7935.7|7929.7|7943.3|7937.3|7911.4|7905.4|190
1652118600000|2022-05-09 17:50:00|7935.8|7929.8|7918.7|7912.7|7935.8|7929.8|7916.8|7910.8|195
1652118900000|2022-05-09 17:55:00|7919.5|7913.5|7920|7914|7933.1|7927.1|7916.7|7910.7|203
1652119200000|2022-05-09 18:00:00|7920.8|7914.8|7919.8|7913.8|7927.9|7921.9|7916.7|7910.7|187
1652119500000|2022-05-09 18:05:00|7920.2|7914.2|7908.7|7902.7|7922.6|7916.6|7903.3|7897.3|328
1652119800000|2022-05-09 18:10:00|7908.6|7902.6|7900.6|7894.6|7935.7|7929.7|7897.7|7891.7|1230
1652120100000|2022-05-09 18:15:00|7900.2|7894.2|7907.9|7901.9|7928.1|7921.8|7900.2|7894.2|314
1652140800000|2022-05-10 00:00:00|7932.5|7917.5|7923.1|7908.1|7938.9|7932.4|7915.4|7906.9|88
1652141100000|2022-05-10 00:05:00|7923|7908|7927.2|7917.2|7927.2|7917.2|7912.1|7904.4|22
1652141400000|2022-05-10 00:10:00|7927.3|7917.3|7918.3|7908.3|7927.3|7918.3|7918|7908.3|14
1652141700000|2022-05-10 00:15:00|7918.2|7908.2|7899.9|7893.9|7918.2|7910.1|7899.9|7893.9|28
1652142000000|2022-05-10 00:20:00|7898.4|7892.4|7895.9|7889.9|7898.4|7892.4|7890.1|7881.9|16
1652142300000|2022-05-10 00:25:00|7896|7890|7891.3|7876.3|7905.5|7899|7890.6|7875.6|44
1652142600000|2022-05-10 00:30:00|7890.4|7880.4|7888.9|7882.9|7897.8|7891.8|7888.5|7880.4|18
1652142900000|2022-05-10 00:35:00|7888.5|7882.5|7888.9|7882.9|7891.6|7882.9|7886.9|7880.8|18
1652143200000|2022-05-10 00:40:00|7889.3|7883.3|7888.5|7882.5|7891.2|7883.6|7888|7881|10
1652143500000|2022-05-10 00:45:00|7888.9|7882.9|7886.9|7880.9|7889|7883|7886.9|7880.9|6
1652143800000|2022-05-10 00:50:00|7886.5|7880.5|7882.2|7876.2|7887.5|7881.5|7879.8|7873.8|14
1652144100000|2022-05-10 00:55:00|7881.8|7875.8|7883.8|7873.8|7883.8|7876.6|7881.7|7873.8|4
1652144400000|2022-05-10 01:00:00|7883.1|7873.1|7869.3|7859.3|7900.2|7894.2|7862.5|7854.5|66
1652144700000|2022-05-10 01:05:00|7869.4|7859.4|7878.1|7872.1|7886.1|7875.6|7869.2|7856.3|26
1652145000000|2022-05-10 01:10:00|7880.8|7870.8|7868.3|7862.3|7880.8|7872.1|7863.5|7852.8|23
1652145300000|2022-05-10 01:15:00|7868.5|7862.5|7876.3|7870.3|7883.6|7874.8|7868.5|7859.3|19
1652145600000|2022-05-10 01:20:00|7876.5|7870.5|7883.6|7877.6|7886|7877.6|7872.2|7866|6
1652145900000|2022-05-10 01:25:00|7883.2|7877.2|7866.7|7860.7|7884.8|7878.8|7866.6|7858.2|57
1652146200000|2022-05-10 01:30:00|7866.8|7860.8|7887.2|7881.2|7889.2|7881.2|7860.8|7853.3|33
1652146500000|2022-05-10 01:35:00|7886.7|7880.7|7881.4|7871.4|7890.1|7882.9|7874.5|7864.4|15
1652146800000|2022-05-10 01:40:00|7881|7871|7919.3|7909.3|7919.3|7909.5|7879.2|7869.3|40
1652147100000|2022-05-10 01:45:00|7919.7|7909.7|7913|7907|7924.9|7918.3|7913|7904.9|23
1652147400000|2022-05-10 01:50:00|7912.5|7906.5|7936.7|7921.7|7939.5|7925.9|7912.5|7906|32
1652147700000|2022-05-10 01:55:00|7935|7925|7931.1|7916.1|7939.8|7927.7|7924.3|7914.3|29
1652148000000|2022-05-10 02:00:00|7933.5|7918.5|7937.7|7927.7|7941.6|7934.6|7933.3|7918.3|22
1652148300000|2022-05-10 02:05:00|7935.2|7929.2|7933.2|7927.2|7935.2|7929.2|7931.2|7922.1|9
1652148600000|2022-05-10 02:10:00|7933.5|7927.5|7948.2|7942.2|7950.2|7943|7933.5|7926.6|86
1652148900000|2022-05-10 02:15:00|7947.6|7941.6|7949.6|7934.6|7950|7942.5|7936|7926.1|23
1652149200000|2022-05-10 02:20:00|7950|7935|7950.7|7940.7|7954.4|7942.1|7950|7935|22
1652149500000|2022-05-10 02:25:00|7950.8|7940.8|7947.9|7937.9|7952.2|7944.4|7947.8|7936.1|6
1652149800000|2022-05-10 02:30:00|7948.1|7938.1|7967.2|7957.2|7969.6|7963.6|7946.5|7937.2|89
1652150100000|2022-05-10 02:35:00|7967.3|7957.3|7967.9|7961.9|7969.3|7963.3|7966|7957.3|22
1652150400000|2022-05-10 02:40:00|7967.7|7961.7|7957.7|7947.7|7970.4|7964.4|7956.1|7947.7|72
1652150700000|2022-05-10 02:45:00|7956.1|7950.1|7953.2|7947.2|7957.9|7951.2|7943.8|7935.3|46
1652151000000|2022-05-10 02:50:00|7953.7|7947.7|7957.5|7951.5|7964.7|7958.7|7952.8|7946.8|61
1652151300000|2022-05-10 02:55:00|7951.7|7945.7|7958.5|7952.5|7961.3|7952.6|7949.5|7941|17
1652151600000|2022-05-10 03:00:00|7958.6|7952.6|7959.5|7953.5|7963.8|7957.4|7955.9|7949.4|24
1652151900000|2022-05-10 03:05:00|7959.9|7953.9|7968.8|7962.8|7969.6|7962.8|7959.1|7952.9|13
1652152200000|2022-05-10 03:10:00|7968.6|7962.6|7958.3|7948.3|7968.6|7962.6|7958.3|7948.3|6
1652152500000|2022-05-10 03:15:00|7958.2|7948.2|7947.2|7941.2|7958.3|7948.8|7946.4|7940.4|8
1652152800000|2022-05-10 03:20:00|7948.3|7942.3|7933.9|7927.9|7950.8|7942.3|7933.9|7927.5|14
1652153100000|2022-05-10 03:25:00|7933.5|7927.5|7920.8|7910.8|7933.5|7927.5|7918.4|7909.6|29
1652153400000|2022-05-10 03:30:00|7921.2|7911.2|7922|7916|7923.6|7917.6|7916.6|7910.6|21
1652153700000|2022-05-10 03:35:00|7922.7|7916.7|7919.6|7913.6|7922.7|7916.7|7917|7911|10
1652154000000|2022-05-10 03:40:00|7920|7914|7920.9|7914.9|7920.9|7914.9|7919.9|7913.9|12
1652154300000|2022-05-10 03:45:00|7921.1|7915.1|7921.2|7915.2|7922.9|7916.8|7920.2|7912.2|14
1652154600000|2022-05-10 03:50:00|7922.1|7916.1|7922.3|7916.3|7922.9|7916.9|7921.2|7915.2|44
1652154900000|2022-05-10 03:55:00|7920.6|7914.6|7921.5|7915.5|7922.3|7916.3|7920.6|7914.6|15
1652155200000|2022-05-10 04:00:00|7921.9|7915.9|7917.9|7911.9|7921.9|7915.9|7917.9|7911.9|9
1652155500000|2022-05-10 04:05:00|7918.4|7912.4|7909|7903|7922.6|7916.6|7909|7903|31
1652155800000|2022-05-10 04:10:00|7908.7|7902.7|7904.7|7898.7|7911.7|7905.7|7900.2|7894.2|19
1652156100000|2022-05-10 04:15:00|7905.1|7899.1|7912.4|7906.4|7913.9|7907.1|7905.1|7899.1|5
1652156400000|2022-05-10 04:20:00|7914.7|7904.7|7914.7|7904.7|7915|7907.7|7912|7904.7|2
1652156700000|2022-05-10 04:25:00|7912.3|7906.3|7908|7902|7912.3|7906.3|7905.5|7899|5
1652157000000|2022-05-10 04:30:00|7909.6|7899.6|7920.1|7905.1|7920.1|7905.1|7900.6|7892.4|22
1652157300000|2022-05-10 04:35:00|7920.3|7905.3|7921.6|7906.6|7921.6|7906.6|7920|7905|0
1652157600000|2022-05-10 04:40:00|7921.1|7906.1|7921.6|7906.6|7922|7907|7920.7|7905.7|3
1652157900000|2022-05-10 04:45:00|7921.7|7906.7|7918.2|7912.2|7921.8|7915.8|7918.2|7906.7|4
1652158200000|2022-05-10 04:50:00|7917.9|7911.9|7918|7912|7918|7912|7917.9|7911.9|2
1652158500000|2022-05-10 04:55:00|7918.1|7912.1|7917.9|7911.9|7919.3|7913.3|7917.9|7911.9|7
1652158800000|2022-05-10 05:00:00|7917.2|7911.2|7912.4|7906.4|7921.7|7915.7|7912.4|7906.4|5
1652159100000|2022-05-10 05:05:00|7912|7906|7917.9|7907.9|7917.9|7907.9|7909.6|7900.8|5
1652159400000|2022-05-10 05:10:00|7916.6|7910.6|7917.9|7911.9|7917.9|7911.9|7916.6|7910.6|1
1652159700000|2022-05-10 05:15:00|7919.2|7913.2|7921.5|7915.5|7922.3|7916.3|7918.2|7912.2|38
1652160000000|2022-05-10 05:20:00|7921.1|7915.1|7921.1|7915.1|7921.1|7915.1|7916.7|7909.1|4
1652160300000|2022-05-10 05:25:00|7921.4|7915.4|7950.6|7940.6|7950.6|7940.7|7921.4|7915.4|21
1652160600000|2022-05-10 05:30:00|7950.3|7940.3|7975.3|7969.3|7976.8|7970.8|7947|7939.7|94
1652160900000|2022-05-10 05:35:00|7975.1|7969.1|7959.2|7949.2|7975.1|7969.1|7959|7949|18
1652161200000|2022-05-10 05:40:00|7958.2|7952.2|7954.3|7948.3|7959.8|7952.3|7952.3|7943.5|14
1652161500000|2022-05-10 05:45:00|7954.8|7948.8|7949.2|7943.2|7956.1|7950.1|7948.6|7940.6|20
1652161800000|2022-05-10 05:50:00|7951.6|7941.6|7945.7|7935.7|7958.2|7949.8|7942.6|7935.7|10
1652162100000|2022-05-10 05:55:00|7945.2|7939.2|7933.1|7927.1|7952.2|7943.1|7933.1|7925.2|16
1652162400000|2022-05-10 06:00:00|7938.7|7923.7|7950.1|7935.1|7950.1|7938.4|7935.8|7923.7|11
1652162700000|2022-05-10 06:05:00|7944|7938|7944.6|7938.6|7958.2|7950.8|7944|7934.8|42
1652163000000|2022-05-10 06:10:00|7944.7|7938.7|7953.9|7947.9|7957.9|7947.9|7943.3|7936.7|4
1652163300000|2022-05-10 06:15:00|7954.1|7948.1|7957.7|7951.7|7959.4|7953.4|7953.8|7947.6|7
1652163600000|2022-05-10 06:20:00|7958|7952|7962.1|7956.1|7973.5|7964.9|7954.2|7946.7|27
1652163900000|2022-05-10 06:25:00|7965.2|7950.2|7960.3|7945.3|7965.2|7954.1|7951.5|7943.3|7
1652164200000|2022-05-10 06:30:00|7954.7|7948.7|7943.2|7933.2|7963.7|7950.8|7937.6|7929|14
1652164500000|2022-05-10 06:35:00|7943.6|7933.6|7948.9|7933.9|7953.3|7940.1|7941.2|7932.1|12
1652164800000|2022-05-10 06:40:00|7949.3|7934.3|7968.2|7958.2|7969.8|7959.8|7941.2|7932.1|17
1652165100000|2022-05-10 06:45:00|7968.1|7958.1|7977.8|7967.8|7981.1|7971.5|7966.6|7957.2|43
1652165400000|2022-05-10 06:50:00|7978.2|7968.2|7982.4|7976.4|7982.8|7976.8|7966.9|7958.7|42
1652165700000|2022-05-10 06:55:00|7983.2|7977.2|7976.6|7966.6|7984|7977.3|7972.5|7964.4|30
1652166000000|2022-05-10 07:00:00|7979.7|7964.7|7971.4|7965.4|7980.1|7968.3|7970.8|7963.8|12
1652166300000|2022-05-10 07:05:00|7971.9|7965.9|7966.9|7960.9|7973|7967|7965.7|7958.5|19
1652166600000|2022-05-10 07:10:00|7967.1|7961.1|7971|7956|7972.5|7966.2|7966.8|7954.6|9
1652166900000|2022-05-10 07:15:00|7968.1|7958.1|7967.1|7961.1|7971.3|7964.2|7967|7954.6|8
1652167200000|2022-05-10 07:20:00|7967.2|7961.2|7985.5|7979.5|7985.6|7979.6|7967.2|7960.5|43
1652167500000|2022-05-10 07:25:00|7985.6|7979.6|7981.1|7975.1|7986.3|7980.3|7979.4|7972.5|22
1652167800000|2022-05-10 07:30:00|7981|7975|7975.6|7969.6|7984|7976.8|7975.6|7969.6|15
1652168100000|2022-05-10 07:35:00|7976|7970|7967.3|7961.3|7977.6|7971.6|7963.9|7957.6|18
1652168400000|2022-05-10 07:40:00|7967.7|7961.7|7974.7|7968.7|7976|7970|7967.7|7961.7|12
1652168700000|2022-05-10 07:45:00|7975.1|7969.1|7979.8|7969.8|7987.1|7981.1|7975.1|7969.1|19
1652169000000|2022-05-10 07:50:00|7980.2|7970.2|7968.1|7962.1|7982.8|7976.8|7967|7959|9
1652169300000|2022-05-10 07:55:00|7967.8|7961.8|7983.4|7977.4|7986.5|7980.5|7966.5|7958.3|30
1652169600000|2022-05-10 08:00:00|7983.3|7977.3|7979.3|7973.3|7990|7981.9|7979.3|7970|16
1652169900000|2022-05-10 08:05:00|7980.3|7974.3|7978.1|7972.1|7985.8|7979.8|7977.5|7970.6|12
1652170200000|2022-05-10 08:10:00|7977|7971|7968.9|7962.9|7977|7971|7967.3|7961.3|18
1652170500000|2022-05-10 08:15:00|7971.9|7965.9|7974.3|7968.3|7978.9|7972.9|7971.4|7959.4|13
1652170800000|2022-05-10 08:20:00|7974.9|7968.9|7973.9|7967.9|7977.3|7971.3|7973.5|7967.5|12
1652171100000|2022-05-10 08:25:00|7974|7968|7979.5|7973.5|7980.7|7974|7969.1|7963.1|21
1652171400000|2022-05-10 08:30:00|7980|7974|7978|7972|7980.6|7974.5|7973.8|7961.8|21
1652171700000|2022-05-10 08:35:00|7979|7973|7972.6|7966.6|7980.5|7974.5|7972.6|7962.4|7
1652172000000|2022-05-10 08:40:00|7973|7967|7977.5|7971.5|7977.5|7971.5|7970.9|7959|11
1652172300000|2022-05-10 08:45:00|7976.5|7966.5|7975.8|7969.8|7980.8|7972.9|7971.8|7959.7|6
1652172600000|2022-05-10 08:50:00|7976.3|7970.3|7978.2|7968.2|7979.7|7972.9|7971.9|7962.9|7
1652172900000|2022-05-10 08:55:00|7978.6|7968.6|7978.9|7972.9|7984.4|7978.4|7976.4|7965.8|11
1652173200000|2022-05-10 09:00:00|7979.1|7973.1|7976.9|7970.9|7982.6|7975.4|7976.9|7965.8|5
1652173500000|2022-05-10 09:05:00|7979.3|7969.3|7975.1|7969.1|7979.9|7973.9|7975.1|7960.7|10
1652173800000|2022-05-10 09:10:00|7975.4|7969.4|7967.1|7961.1|7975.7|7969.7|7967.1|7960.2|6
1652174100000|2022-05-10 09:15:00|7966.7|7960.7|7973.3|7967.3|7973.7|7967.7|7961.8|7955.8|27
1652174400000|2022-05-10 09:20:00|7973.7|7967.7|7969.4|7963.4|7979.2|7973.2|7969.4|7963.4|42
1652174700000|2022-05-10 09:25:00|7969.3|7963.3|7967.3|7961.3|7973.8|7964.1|7964.8|7954.7|6
1652175000000|2022-05-10 09:30:00|7966.9|7960.9|7958.9|7952.9|7969.8|7961.8|7957.1|7951.1|17
1652175300000|2022-05-10 09:35:00|7957.9|7951.9|7951.3|7945.3|7958.3|7952.3|7951|7945|33
1652175600000|2022-05-10 09:40:00|7951.8|7945.8|7951.9|7945.9|7952.9|7946.9|7944.9|7934.9|22
1652175900000|2022-05-10 09:45:00|7952.4|7946.4|7946.7|7940.7|7954.5|7948.5|7945.7|7937.7|10
1652176200000|2022-05-10 09:50:00|7948.3|7938.3|7938.7|7932.7|7948.3|7941.2|7935.2|7929.2|21
1652176500000|2022-05-10 09:55:00|7938.3|7932.3|7926.7|7920.7|7939.1|7932.3|7926.4|7920.4|39
1652176800000|2022-05-10 10:00:00|7928.6|7922.6|7933.3|7927.3|7935.6|7929.6|7928.6|7917.9|27
1652177100000|2022-05-10 10:05:00|7933.5|7927.5|7922.8|7916.8|7935.5|7929.5|7921.8|7915.8|20
1652177400000|2022-05-10 10:10:00|7922.9|7916.9|7917.4|7911.4|7922.9|7916.9|7917|7911|23
1652177700000|2022-05-10 10:15:00|7916.9|7910.9|7904.5|7898.5|7916.9|7910.9|7904.5|7898.5|42
1652178000000|2022-05-10 10:20:00|7904|7898|7886.9|7880.9|7906.5|7900.5|7886.4|7878.8|47
1652178300000|2022-05-10 10:25:00|7886.8|7880.8|7892|7886|7896.3|7889.2|7882.2|7876|65
1652178600000|2022-05-10 10:30:00|7895.8|7885.8|7901.9|7886.9|7906.2|7896.2|7892.5|7885.8|70
1652178900000|2022-05-10 10:35:00|7901.8|7886.8|7899.9|7884.9|7901.8|7891.2|7890.3|7878|16
1652179200000|2022-05-10 10:40:00|7899.8|7884.8|7889.9|7883.9|7900.1|7888.8|7889.9|7878.2|10
1652179500000|2022-05-10 10:45:00|7890.1|7884.1|7887.1|7877.1|7896.7|7888.4|7886.1|7877.1|21
1652179800000|2022-05-10 10:50:00|7889.2|7874.2|7881.9|7875.9|7890.6|7880.7|7881.9|7871.3|24
1652180100000|2022-05-10 10:55:00|7881.5|7875.5|7896.8|7886.8|7900.1|7892.8|7878.5|7872.5|26
1652180400000|2022-05-10 11:00:00|7895.7|7885.7|7907.5|7897.5|7907.5|7900|7894.1|7880.2|24
1652180700000|2022-05-10 11:05:00|7908.1|7902.1|7907.1|7901.1|7914.7|7906.2|7907|7897.8|9
1652181000000|2022-05-10 11:10:00|7907.6|7901.6|7902.3|7896.3|7909.2|7903.2|7897.7|7891.7|8
1652181300000|2022-05-10 11:15:00|7902.7|7896.7|7903.6|7897.6|7908|7900.3|7902.5|7890.5|9
1652181600000|2022-05-10 11:20:00|7904|7898|7901.2|7895.2|7905.6|7898.1|7899.2|7887.1|14
1652181900000|2022-05-10 11:25:00|7902.8|7892.8|7903.9|7897.9|7903.9|7897.9|7898.1|7887.2|8
1652182200000|2022-05-10 11:30:00|7905.4|7895.4|7914.2|7908.2|7914.2|7908.2|7901.4|7890|13
1652182500000|2022-05-10 11:35:00|7915.7|7909.7|7920.1|7914.1|7922|7916|7914.5|7908.5|16
1652182800000|2022-05-10 11:40:00|7920.5|7914.5|7921.2|7911.2|7923.8|7915.1|7918.3|7907.8|17
1652183100000|2022-05-10 11:45:00|7919.6|7913.6|7921.2|7915.2|7922.1|7916.1|7919.2|7910.8|23
1652183400000|2022-05-10 11:50:00|7921.8|7915.8|7913|7907|7924.7|7918.7|7912.6|7906.6|32
1652183700000|2022-05-10 11:55:00|7912.6|7906.6|7909.1|7903.1|7915.5|7909.3|7907.4|7899|27
1652184000000|2022-05-10 12:00:00|7908.7|7902.7|7922.7|7916.7|7924|7918|7908.4|7902.4|35
1652184300000|2022-05-10 12:05:00|7923|7917|7941.1|7931.1|7942.7|7935.1|7922.2|7913.8|77
1652184600000|2022-05-10 12:10:00|7937.6|7931.6|7935.5|7929.5|7941.1|7932.5|7927.1|7918.1|38
1652184900000|2022-05-10 12:15:00|7935.9|7929.9|7944.5|7938.5|7944.6|7938.6|7935.6|7927.9|37
1652185200000|2022-05-10 12:20:00|7944.4|7938.4|7945.5|7939.5|7947.4|7941.4|7936|7930|83
1652185500000|2022-05-10 12:25:00|7945.9|7939.9|7936.1|7930.1|7947|7941|7935.5|7928.6|34
1652185800000|2022-05-10 12:30:00|7936|7930|7918.9|7912.9|7936.5|7930.5|7914|7908|34
1652186100000|2022-05-10 12:35:00|7919.1|7913.1|7938.3|7932.3|7941.3|7934.3|7916.6|7910.6|65
1652186400000|2022-05-10 12:40:00|7938.9|7932.9|7924.8|7909.8|7941.5|7935.5|7917.6|7908.9|51
1652189400000|2022-05-10 13:30:00|7926.2|7920.2|7923.9|7917.9|7935.5|7929.5|7899.5|7893.5|1067
1652189700000|2022-05-10 13:35:00|7925.4|7919.4|7934.1|7928.1|7937.8|7931.8|7915.5|7909.5|480
1652190000000|2022-05-10 13:40:00|7933.9|7927.9|7957.2|7951.2|7967.5|7961.5|7928.1|7922.1|453
1652190300000|2022-05-10 13:45:00|7956.3|7950.3|7932.2|7926.2|7962.7|7956.7|7932.2|7926.2|351
1652190600000|2022-05-10 13:50:00|7931.7|7925.7|7938.8|7932.8|7944.7|7938.7|7927.3|7921.3|295
1652190900000|2022-05-10 13:55:00|7939|7933|7940|7934|7943|7937|7926.4|7920.4|227
1652191200000|2022-05-10 14:00:00|7940.4|7934.4|7953.3|7947.3|7953.8|7947.8|7933.5|7927.5|191
1652191500000|2022-05-10 14:05:00|7953.8|7947.8|8000|7994|8000.7|7994.7|7945.8|7939.8|656
1652191800000|2022-05-10 14:10:00|8000.1|7994.1|8008.7|8002.7|8017.3|8011.3|7996.9|7990.9|593
1652192100000|2022-05-10 14:15:00|8008.6|8002.6|7994.1|7988.1|8015.7|8009.7|7993.3|7987.3|429
1652192400000|2022-05-10 14:20:00|7993.7|7987.7|8009.9|8003.9|8014.4|8008.4|7989.1|7983.1|160
1652192700000|2022-05-10 14:25:00|8010.7|8004.7|8018.9|8012.9|8018.9|8012.9|8007.1|8001.1|324
1652193000000|2022-05-10 14:30:00|8022.8|8016.8|8069.7|8063.7|8069.8|8063.8|8022.8|8016.8|592
1652193300000|2022-05-10 14:35:00|8069.8|8063.8|8039.2|8033.2|8073.2|8067.2|8037.2|8031.2|593
1652193600000|2022-05-10 14:40:00|8039.3|8033.3|8042.2|8036.2|8042.8|8036.8|8019.5|8013.5|484
1652193900000|2022-05-10 14:45:00|8041.9|8035.9|8023.6|8017.6|8048.3|8042.3|8022|8016|402
1652194200000|2022-05-10 14:50:00|8023.3|8017.3|8047.6|8041.6|8054.2|8048.2|8009.7|8003.7|510
1652194500000|2022-05-10 14:55:00|8047.9|8041.9|8048.4|8042.4|8058.1|8052.1|8032.8|8026.8|338
1652194800000|2022-05-10 15:00:00|8047.4|8041.4|8077.9|8071.9|8077.9|8071.9|8047.3|8041.3|620
1652195100000|2022-05-10 15:05:00|8078|8072|8065.1|8059.1|8083.7|8077.7|8051.2|8045.2|578
1652195400000|2022-05-10 15:10:00|8064.3|8058.3|8066.4|8060.4|8087.4|8081.4|8064.1|8058.1|300
1652195700000|2022-05-10 15:15:00|8066.8|8060.8|8074.4|8068.4|8074.4|8068.4|8057.1|8051.1|250
1652196000000|2022-05-10 15:20:00|8074.9|8068.9|8056.8|8050.8|8077.9|8071.9|8056.5|8050.5|261
1652196300000|2022-05-10 15:25:00|8056.5|8050.5|8049.8|8043.8|8061.2|8055.2|8045.5|8039.5|243
1652196600000|2022-05-10 15:30:00|8049.2|8043.2|8036.4|8030.4|8058.8|8052.8|8036.4|8030.4|231
1652196900000|2022-05-10 15:35:00|8038|8032|8050.6|8044.6|8052.5|8046.5|8035|8029|204
1652197200000|2022-05-10 15:40:00|8051|8045|8023.6|8017.6|8051|8045|8023.2|8017.2|209
1652197500000|2022-05-10 15:45:00|8023.7|8017.7|8030|8024|8030.3|8024.3|8017.2|8011.2|244
1652197800000|2022-05-10 15:50:00|8030.5|8024.5|7996.8|7990.8|8030.5|8024.5|7995.5|7989.5|250
1652198100000|2022-05-10 15:55:00|7997.3|7991.3|7988.8|7982.8|7997.3|7991.3|7981.3|7975.3|338
1652198400000|2022-05-10 16:00:00|7988.4|7982.4|8000.3|7994.3|8014.3|8008.3|7985.6|7979.6|279
1652198700000|2022-05-10 16:05:00|8000.4|7994.4|7987.9|7981.9|8008.8|8002.8|7984|7978|222
1652199000000|2022-05-10 16:10:00|7988|7982|7992.6|7986.6|8000.2|7994.2|7985.2|7979.2|223
1652199300000|2022-05-10 16:15:00|7991.7|7985.7|7989.8|7983.8|8001.9|7995.9|7988.2|7982.2|126
1652199600000|2022-05-10 16:20:00|7990.2|7984.2|8000.3|7994.3|8006.7|8000.7|7990.2|7984.2|83
1652199900000|2022-05-10 16:25:00|8001.2|7995.2|7999.8|7993.8|8006.7|8000.7|7992|7986|88
1652200200000|2022-05-10 16:30:00|7999.9|7993.9|8001.6|7995.6|8005.5|7999.5|7994.5|7988.5|269
1652200500000|2022-05-10 16:35:00|8001.7|7995.7|7988.7|7982.7|8003.6|7997.6|7983.1|7977.1|118
1652200800000|2022-05-10 16:40:00|7988.6|7982.6|7997.1|7991.1|8000.6|7994.6|7986.8|7980.8|68
1652201100000|2022-05-10 16:45:00|7997.4|7991.4|8012.3|8006.3|8014.7|8008.7|7996.9|7990.9|91
1652201400000|2022-05-10 16:50:00|8012.7|8006.7|7998.4|7992.4|8012.7|8006.7|7996.7|7990.7|118
1652201700000|2022-05-10 16:55:00|7998.8|7992.8|7989.9|7983.9|7999.9|7993.9|7985.9|7979.9|240
1652202000000|2022-05-10 17:00:00|7989.5|7983.5|7987.4|7981.4|7991.1|7985.1|7982.5|7976.5|203
1652202300000|2022-05-10 17:05:00|7988.4|7982.4|7986.1|7980.1|7989.1|7983.1|7978.7|7972.7|172
1652202600000|2022-05-10 17:10:00|7985.5|7979.5|7971.6|7965.6|7986.9|7980.9|7967.8|7961.8|155
1652202900000|2022-05-10 17:15:00|7971.5|7965.5|7965.9|7959.9|7976|7970|7962.4|7956.4|160
1652203200000|2022-05-10 17:20:00|7966|7960|7983.5|7977.5|7983.5|7977.5|7960.3|7954.3|266
1652203500000|2022-05-10 17:25:00|7982.4|7976.4|7964.1|7958.1|7984.9|7978.9|7963.1|7957.1|174
1652203800000|2022-05-10 17:30:00|7964.7|7958.7|7960.2|7954.2|7968.6|7962.6|7955.3|7949.3|226
1652204100000|2022-05-10 17:35:00|7961|7955|7988|7982|7992.2|7986.2|7961|7955|527
1652204400000|2022-05-10 17:40:00|7987.3|7981.3|8003.7|7997.7|8004.5|7998.5|7986.8|7980.8|148
1652204700000|2022-05-10 17:45:00|8002.1|7996.1|8032.4|8026.4|8032.9|8026.9|7998.6|7992.6|265
1652205000000|2022-05-10 17:50:00|8032|8026|8020|8014|8032|8026|8015.3|8009.3|205
1652205300000|2022-05-10 17:55:00|8020.1|8014.1|8035.5|8029.5|8035.5|8029.5|8012.6|8006.6|269
1652205600000|2022-05-10 18:00:00|8035.6|8029.6|8022.8|8016.8|8036.6|8030.6|8012.3|8006.3|318
1652205900000|2022-05-10 18:05:00|8022.7|8016.7|8006.9|8000.9|8030.2|8024.2|7999.6|7993.6|345
1652206200000|2022-05-10 18:10:00|8007.7|8001.7|8028|8022|8030.5|8024.5|8004.3|7998.3|1142
1652206500000|2022-05-10 18:15:00|8029.2|8023.2|8023.3|8017.3|8032.1|8026.1|8008.7|8002.7|396
1652227200000|2022-05-11 00:00:00|8021.8|8015.8|8006.5|8000.5|8021.8|8015.8|8001|7995|139
1652227500000|2022-05-11 00:05:00|8007.8|7997.8|8014.5|8008.5|8015.5|8009.5|8006.3|7997.8|70
1652227800000|2022-05-11 00:10:00|8013.9|8007.9|8007|8001|8017.3|8011.3|8006.5|8000.5|18
1652228100000|2022-05-11 00:15:00|8006.6|8000.6|8011.7|8005.7|8013.4|8007.4|8003.2|7997.2|6
1652228400000|2022-05-11 00:20:00|8014.5|8004.5|8016.4|8006.4|8017|8008|8011|8004.2|14
1652228700000|2022-05-11 00:25:00|8013|8007|8009.5|8003.5|8016.9|8009.5|8009.1|8003.1|14
1652229000000|2022-05-11 00:30:00|8009.3|8003.3|7999.9|7993.9|8009.3|8003.3|7995.7|7989.7|13
1652229300000|2022-05-11 00:35:00|8000.2|7994.2|7997.5|7991.5|8003.2|7996.2|7997.5|7991.5|4
1652229600000|2022-05-11 00:40:00|7997.2|7991.2|7998.4|7992.4|7998.4|7992.4|7997.2|7991.2|1
1652229900000|2022-05-11 00:45:00|7999.9|7993.9|7998.9|7992.9|7999.9|7993.9|7997|7991|7
1652230200000|2022-05-11 00:50:00|7998.3|7992.3|7981.7|7975.7|7998.3|7992.3|7978.1|7972.1|27
1652230500000|2022-05-11 00:55:00|7982.1|7976.1|7980.5|7974.5|7982.6|7976.6|7980.1|7974.1|5
1652230800000|2022-05-11 01:00:00|7980.1|7974.1|7993.4|7987.4|7994.4|7987.4|7980.1|7973.1|13
1652231100000|2022-05-11 01:05:00|7993.1|7987.1|7996.9|7990.9|7996.9|7990.9|7992|7984.4|6
1652231400000|2022-05-11 01:10:00|7994.4|7988.4|7998.5|7988.5|7998.5|7990.9|7992.8|7984.4|1
1652231700000|2022-05-11 01:15:00|7998.4|7988.4|8009.6|7999.6|8013|8002.2|7996.8|7987.9|11
1652232000000|2022-05-11 01:20:00|8010|8000|8020.7|8014.7|8022.1|8016.1|8009.2|8000|20
1652232300000|2022-05-11 01:25:00|8020.4|8014.4|8020.3|8010.3|8021.7|8015.7|8016.2|8010.2|7
1652232600000|2022-05-11 01:30:00|8018.7|8012.7|8029.3|8019.3|8032.3|8026.3|8018|8011.1|20
1652232900000|2022-05-11 01:35:00|8027|8021|8036.2|8030.2|8036.2|8030.2|8027|8021|10
1652233200000|2022-05-11 01:40:00|8039.2|8033.2|8051.7|8045.7|8055.9|8049.9|8037.4|8031.4|92
1652233500000|2022-05-11 01:45:00|8050.5|8044.5|8075.3|8069.3|8075.5|8069.5|8050.3|8044.3|112
1652233800000|2022-05-11 01:50:00|8075.5|8069.5|8074|8068|8077.1|8070.9|8063.9|8057.4|42
1652234100000|2022-05-11 01:55:00|8073.3|8067.3|8071.9|8061.9|8073.3|8067.3|8061|8055|8
1652234400000|2022-05-11 02:00:00|8071|8065|8059.8|8049.8|8074.5|8068.5|8053.2|8045|17
1652234700000|2022-05-11 02:05:00|8057.1|8051.1|8063.2|8057.2|8067|8057.2|8057.1|8049.5|7
1652235000000|2022-05-11 02:10:00|8062.6|8056.6|8070.3|8064.3|8076.8|8064.3|8062.6|8056.6|11
1652235300000|2022-05-11 02:15:00|8074.3|8068.3|8071.3|8065.3|8075.6|8069.6|8070.9|8064.9|11
1652235600000|2022-05-11 02:20:00|8073.4|8067.4|8108.5|8102.5|8116.5|8107.7|8072.9|8066.9|184
1652235900000|2022-05-11 02:25:00|8108.4|8102.4|8102.9|8092.9|8114.8|8108.8|8101.7|8092.9|67
1652236200000|2022-05-11 02:30:00|8102.6|8092.6|8099.1|8093.1|8108.1|8097.7|8091.3|8084.2|37
1652236500000|2022-05-11 02:35:00|8098.7|8092.7|8085.2|8079.2|8098.9|8092.7|8084.2|8078.2|43
1652236800000|2022-05-11 02:40:00|8085.7|8079.7|8077.6|8071.6|8090.7|8081.8|8074.2|8068.1|29
1652237100000|2022-05-11 02:45:00|8078.1|8072.1|8070.7|8064.7|8078.1|8072.1|8063.3|8057|40
1652237400000|2022-05-11 02:50:00|8071.4|8065.4|8080.5|8074.5|8080.9|8074.9|8068.8|8062.8|8
1652237700000|2022-05-11 02:55:00|8078.7|8072.7|8089.5|8083.5|8093.6|8084.5|8074.8|8068.8|10
1652238000000|2022-05-11 03:00:00|8090.5|8084.5|8075.5|8069.5|8090.5|8084.5|8074.4|8068.4|9
1652238300000|2022-05-11 03:05:00|8071.9|8065.9|8078.8|8072.8|8085.4|8076.9|8070.5|8064.5|5
1652238600000|2022-05-11 03:10:00|8079.3|8069.3|8078.9|8063.9|8080.2|8069.8|8070.8|8063.1|4
1652238900000|2022-05-11 03:15:00|8079.2|8064.2|8073.3|8067.3|8079.3|8070.9|8073.3|8064.2|3
1652239200000|2022-05-11 03:20:00|8075.7|8065.7|8080.5|8070.5|8080.8|8073.3|8073.3|8065.7|3
1652239500000|2022-05-11 03:25:00|8080.9|8070.9|8070|8064|8080.9|8070.9|8070|8063.9|4
1652239800000|2022-05-11 03:30:00|8069.6|8063.6|8066.2|8060.2|8069.6|8063.6|8062.8|8056.8|10
1652240100000|2022-05-11 03:35:00|8063.7|8057.7|8066.8|8060.8|8067.7|8061.7|8061.9|8055.9|4
1652240400000|2022-05-11 03:40:00|8067.3|8057.3|8057.3|8051.3|8069.7|8061.7|8056.5|8050.5|23
1652240700000|2022-05-11 03:45:00|8058.4|8052.4|8057.9|8051.9|8060.4|8053.2|8055.9|8049.9|4
1652241000000|2022-05-11 03:50:00|8060.3|8050.3|8064|8058|8065.8|8058.8|8058.8|8050.3|29
1652241300000|2022-05-11 03:55:00|8063.7|8057.7|8071.3|8061.3|8071.3|8064.8|8063.5|8057.5|4
1652241600000|2022-05-11 04:00:00|8071.8|8061.8|8070.9|8064.9|8073.9|8065.3|8070.5|8061.8|1
1652241900000|2022-05-11 04:05:00|8070.5|8064.5|8072.7|8066.7|8072.7|8066.7|8070.5|8064.5|3
1652242200000|2022-05-11 04:10:00|8072|8066|8081.5|8071.5|8081.5|8074.6|8070.4|8064.4|9
1652242500000|2022-05-11 04:15:00|8081|8075|8075.6|8065.6|8083.9|8075.9|8074.9|8065.6|5
1652242800000|2022-05-11 04:20:00|8073.2|8067.2|8075.1|8069.1|8075.1|8069.1|8070.7|8064.7|2
1652243100000|2022-05-11 04:25:00|8077.2|8062.2|8074.5|8064.5|8077.2|8069.5|8074|8062.2|7
1652243400000|2022-05-11 04:30:00|8074.9|8064.9|8075.1|8065.1|8075.1|8065.1|8074.9|8064.9|0
1652243700000|2022-05-11 04:35:00|8074.4|8064.4|8073.9|8067.9|8074.4|8067.9|8071.1|8064.4|2
1652244000000|2022-05-11 04:40:00|8073.5|8067.5|8074.9|8068.9|8075.1|8069.1|8073.2|8067.2|3
1652244300000|2022-05-11 04:45:00|8074.5|8068.5|8081.3|8075.3|8083.2|8077.2|8074.5|8068.5|6
1652244600000|2022-05-11 04:50:00|8083.1|8077.1|8088.7|8082.7|8091.5|8085.5|8083.1|8077.1|33
1652244900000|2022-05-11 04:55:00|8089.5|8083.5|8098.7|8092.7|8099.4|8093.4|8089.5|8083.5|52
1652245200000|2022-05-11 05:00:00|8099.1|8093.1|8105.9|8099.9|8109.4|8103.4|8099.1|8093.1|62
1652245500000|2022-05-11 05:05:00|8108.3|8102.3|8104.1|8098.1|8108.9|8102.9|8103.5|8097.5|16
1652245800000|2022-05-11 05:10:00|8103.8|8097.8|8102.6|8096.6|8104.1|8098.1|8102.6|8096.6|2
1652246100000|2022-05-11 05:15:00|8103|8097|8108.1|8102.1|8108.1|8102.1|8103|8097|31
1652246400000|2022-05-11 05:20:00|8108.9|8102.9|8112.3|8106.3|8113|8107|8108|8102|35
1652246700000|2022-05-11 05:25:00|8112.1|8106.1|8114.5|8108.5|8114.6|8108.6|8111.2|8105.2|32
1652247000000|2022-05-11 05:30:00|8114.3|8108.3|8108.7|8102.7|8122.7|8116.7|8107.8|8101.8|47
1652247300000|2022-05-11 05:35:00|8108.4|8102.4|8104.3|8098.3|8108.8|8102.8|8102.4|8096.4|32
1652247600000|2022-05-11 05:40:00|8104.7|8098.7|8101.1|8095.1|8104.7|8098.7|8095.6|8089.6|13
1652247900000|2022-05-11 05:45:00|8101.5|8095.5|8101.4|8091.4|8107|8101|8093.6|8087.6|13
1652248200000|2022-05-11 05:50:00|8097.9|8091.9|8103.7|8097.7|8108.4|8098.4|8097.9|8090.7|10
1652248500000|2022-05-11 05:55:00|8103.8|8097.8|8096.2|8090.2|8109.3|8099.2|8096.2|8090.2|7
1652248800000|2022-05-11 06:00:00|8095.9|8089.9|8092.8|8082.8|8095.9|8089.9|8087.4|8079.9|5
1652249100000|2022-05-11 06:05:00|8089.3|8083.3|8088.4|8073.4|8093.4|8086.8|8082.7|8072.4|11
1652249400000|2022-05-11 06:10:00|8087.7|8072.7|8089.1|8083.1|8089.8|8083.1|8077.1|8069.6|16
1652249700000|2022-05-11 06:15:00|8091.9|8081.9|8103.1|8088.1|8104.1|8094.3|8091.4|8081.9|8
1652250000000|2022-05-11 06:20:00|8103.2|8088.2|8101.7|8091.7|8105|8093|8095.7|8088.1|5
1652250300000|2022-05-11 06:25:00|8099.4|8093.4|8100.5|8090.5|8102.5|8094.1|8096.7|8086.6|3
1652250600000|2022-05-11 06:30:00|8100.6|8090.6|8091.9|8081.9|8101.8|8093.5|8091.9|8081.9|7
1652250900000|2022-05-11 06:35:00|8091.6|8081.6|8086.9|8076.9|8091.6|8081.7|8077.7|8070.8|27
1652251200000|2022-05-11 06:40:00|8086.4|8076.4|8093.5|8078.5|8093.5|8083.2|8084.8|8076.4|15
1652251500000|2022-05-11 06:45:00|8091.4|8081.4|8086.6|8080.6|8093.6|8084.8|8082.9|8076.1|14
1652251800000|2022-05-11 06:50:00|8088.2|8078.2|8074.6|8068.6|8088.5|8082.5|8074|8068|32
1652252100000|2022-05-11 06:55:00|8074.5|8068.5|8073.6|8058.6|8075.5|8069.5|8063.1|8057.1|70
1652252400000|2022-05-11 07:00:00|8071.7|8056.7|8055.6|8049.6|8071.8|8063.2|8055.6|8048.2|22
1652252700000|2022-05-11 07:05:00|8053.4|8047.4|8056.5|8041.5|8056.5|8049.1|8042.8|8036.8|60
1652253000000|2022-05-11 07:10:00|8054.8|8044.8|8071.6|8061.6|8071.7|8062.9|8054.8|8044.2|24
1652253300000|2022-05-11 07:15:00|8072.5|8062.5|8067.5|8061.5|8072.5|8063.3|8066.4|8060.4|16
1652253600000|2022-05-11 07:20:00|8066.4|8060.4|8062.4|8047.4|8067|8061|8061.8|8047.4|92
1652253900000|2022-05-11 07:25:00|8062.2|8047.2|8048.3|8042.3|8062.2|8050|8048.2|8041.1|7
1652254200000|2022-05-11 07:30:00|8048.2|8042.2|8052.8|8042.8|8054.6|8045.6|8042.1|8035.1|16
1652254500000|2022-05-11 07:35:00|8053.2|8047.2|8051.4|8041.4|8058.8|8047.9|8051.4|8040.1|11
1652254800000|2022-05-11 07:40:00|8051.5|8041.5|8051.9|8041.9|8052.5|8046.5|8045|8039|7
1652255100000|2022-05-11 07:45:00|8052|8042|8055.6|8040.6|8058.2|8052.2|8052|8039.8|15
1652255400000|2022-05-11 07:50:00|8055.4|8040.4|8071.1|8065.1|8073.2|8067.2|8052.3|8040.4|46
1652255700000|2022-05-11 07:55:00|8071.2|8065.2|8082.9|8076.9|8085.6|8079.1|8071.2|8065.2|19
1652256000000|2022-05-11 08:00:00|8083.2|8077.2|8089.6|8083.6|8094.8|8086|8082.2|8074|59
1652256300000|2022-05-11 08:05:00|8089.7|8083.7|8090.3|8084.3|8090.3|8084.3|8087.7|8079.8|47
1652256600000|2022-05-11 08:10:00|8090.1|8084.1|8109.9|8103.9|8109.9|8103.9|8090.1|8084.1|50
1652256900000|2022-05-11 08:15:00|8109.5|8103.5|8102.6|8096.6|8109.5|8103.5|8100.8|8094.8|9
1652257200000|2022-05-11 08:20:00|8103.4|8097.4|8110.8|8104.8|8111.3|8104.8|8103.4|8097.4|10
1652257500000|2022-05-11 08:25:00|8111.1|8105.1|8131.2|8125.2|8134.1|8128.1|8107.9|8101.5|37
1652257800000|2022-05-11 08:30:00|8131.1|8125.1|8142.9|8136.9|8146.2|8136.9|8130.1|8124.1|360
1652258100000|2022-05-11 08:35:00|8142.7|8136.7|8154.1|8148.1|8154.2|8148.1|8142.6|8132.9|85
1652258400000|2022-05-11 08:40:00|8154.2|8148.2|8149.3|8143.3|8155.3|8149.3|8148.6|8142.6|103
1652258700000|2022-05-11 08:45:00|8149.2|8143.2|8148.9|8142.9|8149.3|8143.3|8143.2|8137.2|142
1652259000000|2022-05-11 08:50:00|8148.5|8142.5|8167.4|8161.4|8167.7|8161.7|8148|8142|132
1652259300000|2022-05-11 08:55:00|8167.7|8161.7|8166.4|8160.4|8169.9|8163.9|8165.3|8159.3|126
1652259600000|2022-05-11 09:00:00|8166.3|8160.3|8168.2|8162.2|8169.4|8163.4|8161.9|8155.9|31
1652259900000|2022-05-11 09:05:00|8168.4|8162.4|8181.5|8175.5|8182.8|8176.8|8164.2|8158.2|129
1652260200000|2022-05-11 09:10:00|8181.6|8175.6|8177.8|8171.8|8184|8178|8175.8|8169.8|64
1652260500000|2022-05-11 09:15:00|8178.6|8172.6|8159.2|8149.2|8178.8|8172.8|8158.4|8149.2|109
1652260800000|2022-05-11 09:20:00|8159.4|8149.4|8151.4|8145.4|8159.4|8152.5|8145.1|8136.9|73
1652261100000|2022-05-11 09:25:00|8150.9|8144.9|8142.9|8136.9|8151|8144.9|8141.1|8134.3|45
1652261400000|2022-05-11 09:30:00|8143.1|8137.1|8136.2|8130.2|8148.4|8142.4|8135.6|8129.6|37
1652261700000|2022-05-11 09:35:00|8139|8129|8142|8136|8146.1|8137.4|8138.5|8129|21
1652262000000|2022-05-11 09:40:00|8141.2|8135.2|8142.2|8136.2|8148.1|8142.1|8139.5|8133.1|30
1652262300000|2022-05-11 09:45:00|8144.9|8134.9|8141|8135|8146.3|8137.9|8138.9|8132.9|16
1652262600000|2022-05-11 09:50:00|8141.4|8135.4|8141.1|8135.1|8142.9|8136.9|8135.4|8129.4|42
1652262900000|2022-05-11 09:55:00|8141|8135|8141.9|8135.9|8148|8142|8139.4|8133.4|59
1652263200000|2022-05-11 10:00:00|8142.4|8136.4|8137.5|8131.5|8142.4|8136.4|8135.9|8129.9|36
1652263500000|2022-05-11 10:05:00|8137|8131|8134.5|8128.5|8137|8131|8131.5|8125.5|34
1652263800000|2022-05-11 10:10:00|8134.8|8128.8|8134.8|8119.8|8135.3|8129.3|8128.6|8119.8|9
1652264100000|2022-05-11 10:15:00|8131.8|8125.8|8131.4|8125.4|8135.9|8128.4|8130.8|8124.8|5
1652264400000|2022-05-11 10:20:00|8131|8125|8131.3|8121.3|8135|8125|8126.3|8118.4|14
1652264700000|2022-05-11 10:25:00|8131.4|8121.4|8141.6|8135.6|8142.6|8135.6|8128.6|8120.4|13
1652265000000|2022-05-11 10:30:00|8140.1|8134.1|8140.1|8130.1|8145.7|8139.7|8135|8128.1|13
1652265300000|2022-05-11 10:35:00|8137|8131|8138.7|8132.7|8141.2|8135.2|8135.1|8129.1|10
1652265600000|2022-05-11 10:40:00|8138.3|8132.3|8144.4|8138.4|8147.2|8141.2|8137.2|8131.2|16
1652265900000|2022-05-11 10:45:00|8146.1|8140.1|8152.7|8146.7|8152.8|8146.8|8145.4|8139.4|40
1652266200000|2022-05-11 10:50:00|8152|8146|8147.3|8141.3|8157.8|8150.7|8145.8|8139.8|21
1652266500000|2022-05-11 10:55:00|8147.8|8141.8|8153.1|8143.1|8153.1|8144.1|8145.9|8139.9|18
1652266800000|2022-05-11 11:00:00|8152.8|8142.8|8145.9|8139.9|8152.8|8143.3|8145.1|8139.1|28
1652267100000|2022-05-11 11:05:00|8145.7|8139.7|8160.5|8154.5|8161.3|8155.3|8145.4|8139.4|27
1652267400000|2022-05-11 11:10:00|8159.7|8153.7|8156.7|8150.7|8161|8155|8155.1|8149.1|28
1652267700000|2022-05-11 11:15:00|8157.1|8151.1|8156.7|8150.7|8158.3|8152.3|8155.4|8149.4|16
1652268000000|2022-05-11 11:20:00|8155.9|8149.9|8151.7|8145.7|8163.5|8156.5|8149|8143|20
1652268300000|2022-05-11 11:25:00|8152.6|8146.6|8148.8|8142.8|8156|8148.5|8148.6|8142.6|19
1652268600000|2022-05-11 11:30:00|8148.6|8142.6|8146.6|8140.6|8148.8|8142.8|8145.1|8139.1|29
1652268900000|2022-05-11 11:35:00|8146.2|8140.2|8148.6|8142.6|8148.6|8142.6|8143.1|8137.1|46
1652269200000|2022-05-11 11:40:00|8147.8|8141.8|8149.1|8143.1|8154|8145.6|8144.7|8138.7|26
1652269500000|2022-05-11 11:45:00|8148.7|8142.7|8151.4|8145.4|8151.4|8145.4|8143.7|8137.7|36
1652269800000|2022-05-11 11:50:00|8151.9|8145.9|8154|8148|8155.2|8149.2|8151.2|8145.2|29
1652270100000|2022-05-11 11:55:00|8154.3|8148.3|8153.5|8147.5|8154.4|8148.4|8149.9|8143.9|66
1652270400000|2022-05-11 12:00:00|8153.3|8147.3|8157.2|8151.2|8160.1|8154.1|8147.5|8141.5|47
1652270700000|2022-05-11 12:05:00|8158.5|8152.5|8156.8|8150.8|8159.7|8153.7|8154.6|8148.6|132
1652271000000|2022-05-11 12:10:00|8157|8151|8155.1|8149.1|8162.6|8156.6|8155.1|8149.1|24
1652271300000|2022-05-11 12:15:00|8154.9|8148.9|8150.2|8144.2|8160.3|8154.3|8150.2|8144.2|118
1652271600000|2022-05-11 12:20:00|8149.8|8143.8|8139.2|8133.2|8150.2|8144.2|8139.2|8133.2|105
1652271900000|2022-05-11 12:25:00|8139.3|8133.3|8147.5|8141.5|8152.8|8146.8|8137.9|8131.9|26
1652272200000|2022-05-11 12:30:00|8147|8141|8118.7|8108.7|8147|8141|8104.9|8098.9|251
1652272500000|2022-05-11 12:35:00|8118.6|8108.6|8069.1|8063.1|8118.7|8112.7|8067.6|8061.6|153
1652272800000|2022-05-11 12:40:00|8067.5|8061.5|8083.1|8077.1|8086.6|8080.6|8060.6|8053.9|232
1652275800000|2022-05-11 13:30:00|8107.7|8101.7|8136.9|8130.9|8172.1|8166.1|8107.7|8101.7|1138
1652276100000|2022-05-11 13:35:00|8137.3|8131.3|8138.3|8132.3|8149.4|8143.4|8124.9|8118.9|460
1652276400000|2022-05-11 13:40:00|8139.1|8133.1|8134.6|8128.6|8145.4|8139.4|8120.5|8114.5|435
1652276700000|2022-05-11 13:45:00|8135.7|8129.7|8151.5|8145.5|8166|8160|8115.1|8109.1|446
1652277000000|2022-05-11 13:50:00|8150.6|8144.6|8138.6|8132.6|8156.3|8150.3|8134.4|8128.4|338
1652277300000|2022-05-11 13:55:00|8139.3|8133.3|8155.7|8149.7|8156|8150|8136.7|8130.7|274
1652277600000|2022-05-11 14:00:00|8155.8|8149.8|8146.3|8140.3|8155.8|8149.8|8138.2|8132.2|196
1652277900000|2022-05-11 14:05:00|8145.9|8139.9|8135.8|8129.8|8145.9|8139.9|8127.9|8121.9|158
1652278200000|2022-05-11 14:10:00|8134.8|8128.8|8126.5|8120.5|8134.8|8128.8|8115.2|8109.2|414
1652278500000|2022-05-11 14:15:00|8124.7|8118.7|8138.1|8132.1|8138.1|8132.1|8117.4|8111.4|332
1652278800000|2022-05-11 14:20:00|8136.7|8130.7|8134.6|8128.6|8142.7|8136.7|8127|8121|252
1652279100000|2022-05-11 14:25:00|8134.2|8128.2|8107.5|8101.5|8141|8135|8107.3|8101.3|250
1652279400000|2022-05-11 14:30:00|8105.8|8099.8|8130.7|8124.7|8131|8125|8097.1|8091.1|454
1652279700000|2022-05-11 14:35:00|8130.5|8124.5|8164.8|8158.8|8165.1|8159.1|8120.8|8114.8|523
1652280000000|2022-05-11 14:40:00|8164.4|8158.4|8173.9|8167.9|8182.3|8176.3|8152.1|8146.1|296
1652280300000|2022-05-11 14:45:00|8174.1|8168.1|8156.2|8150.2|8193.1|8187.1|8156.2|8150.2|378
1652280600000|2022-05-11 14:50:00|8156.7|8150.7|8157.3|8151.3|8165.2|8159.2|8145.4|8139.4|167
1652280900000|2022-05-11 14:55:00|8157.5|8151.5|8153.7|8147.7|8162.2|8156.2|8147|8141|130
1652281200000|2022-05-11 15:00:00|8153.8|8147.8|8139.1|8133.1|8159.2|8153.2|8136.3|8130.3|129
1652281500000|2022-05-11 15:05:00|8138.7|8132.7|8138.2|8132.2|8144|8138|8136.2|8130.2|95
1652281800000|2022-05-11 15:10:00|8137.4|8131.4|8166.1|8160.1|8173.1|8167.1|8137.3|8131.3|233
1652282100000|2022-05-11 15:15:00|8165.6|8159.6|8156.9|8150.9|8168.4|8162.4|8156.1|8150.1|220
1652282400000|2022-05-11 15:20:00|8157|8151|8170|8164|8171.8|8165.8|8153.5|8147.5|199
1652282700000|2022-05-11 15:25:00|8170.3|8164.3|8188.2|8182.2|8190.6|8184.6|8165.8|8159.8|234
1652283000000|2022-05-11 15:30:00|8187.9|8181.9|8200.9|8194.9|8201.9|8195.9|8184.4|8178.4|340
1652283300000|2022-05-11 15:35:00|8201.2|8195.2|8181.9|8175.9|8203.8|8197.8|8176.5|8170.5|362
1652283600000|2022-05-11 15:40:00|8182.3|8176.3|8192.8|8186.8|8195.8|8189.8|8180.4|8174.4|199
1652283900000|2022-05-11 15:45:00|8193.1|8187.1|8194|8188|8195.9|8189.9|8187.9|8181.9|154
1652284200000|2022-05-11 15:50:00|8194.4|8188.4|8204.2|8198.2|8204.6|8198.6|8188.7|8182.7|184
1652284500000|2022-05-11 15:55:00|8203.2|8197.2|8236.4|8230.4|8241.9|8235.9|8202.8|8196.8|539
1652284800000|2022-05-11 16:00:00|8235.9|8229.9|8237|8231|8237.5|8231.5|8228.5|8222.5|221
1652285100000|2022-05-11 16:05:00|8237.3|8231.3|8239.2|8233.2|8241.3|8235.3|8230.8|8224.8|347
1652285400000|2022-05-11 16:10:00|8239.3|8233.3|8248.2|8242.2|8248.7|8242.7|8231.2|8225.2|270
1652285700000|2022-05-11 16:15:00|8247.8|8241.8|8239.8|8233.8|8256.6|8250.6|8239.8|8233.8|245
1652286000000|2022-05-11 16:20:00|8240.2|8234.2|8253.6|8247.6|8255.8|8249.8|8239.1|8233.1|217
1652286300000|2022-05-11 16:25:00|8254.8|8248.8|8240.7|8234.7|8258.1|8252.1|8237.7|8231.7|153
1652286600000|2022-05-11 16:30:00|8240.5|8234.5|8241.3|8235.3|8246.7|8240.7|8234.9|8228.9|151
1652286900000|2022-05-11 16:35:00|8241|8235|8247|8241|8259.4|8253.4|8240.5|8234.5|165
1652287200000|2022-05-11 16:40:00|8247.1|8241.1|8255.8|8249.8|8259.1|8253.1|8247|8241|141
1652287500000|2022-05-11 16:45:00|8256|8250|8252.7|8246.7|8259.5|8253.5|8248.6|8242.6|243
1652287800000|2022-05-11 16:50:00|8253.1|8247.1|8251.8|8245.8|8257|8251|8249.9|8243.9|134
1652288100000|2022-05-11 16:55:00|8252.3|8246.3|8244.9|8238.9|8252.7|8246.7|8240|8234|206
1652288400000|2022-05-11 17:00:00|8245.3|8239.3|8220.7|8214.7|8250|8244|8220.4|8214.4|179
1652288700000|2022-05-11 17:05:00|8220.9|8214.9|8211.7|8205.7|8225.6|8219.6|8210.3|8204.3|247
1652289000000|2022-05-11 17:10:00|8211.8|8205.8|8222.3|8216.3|8226.4|8220.4|8211.8|8205.8|221
1652289300000|2022-05-11 17:15:00|8222.8|8216.8|8219.2|8213.2|8236.7|8230.7|8219.2|8213.2|168
1652289600000|2022-05-11 17:20:00|8218.8|8212.8|8217.8|8211.8|8220.7|8214.7|8210.8|8204.8|152
1652289900000|2022-05-11 17:25:00|8216.8|8210.8|8213|8207|8220.7|8214.7|8213|8207|81
1652290200000|2022-05-11 17:30:00|8213.4|8207.4|8212.6|8206.6|8215.2|8209.2|8209.2|8203.2|120
1652290500000|2022-05-11 17:35:00|8211.7|8205.7|8215.8|8209.8|8219.2|8213.2|8211.7|8205.7|116
1652290800000|2022-05-11 17:40:00|8216.8|8210.8|8213.7|8207.7|8220.8|8214.8|8211.3|8205.3|168
1652291100000|2022-05-11 17:45:00|8213.1|8207.1|8212.3|8206.3|8218.7|8212.7|8211.5|8205.5|130
1652291400000|2022-05-11 17:50:00|8213.2|8207.2|8219.9|8213.9|8220.8|8214.8|8211|8205|145
1652291700000|2022-05-11 17:55:00|8220|8214|8211.5|8205.5|8220.5|8214.5|8209|8203|137
1652292000000|2022-05-11 18:00:00|8211.7|8205.7|8228.8|8222.8|8233.8|8227.8|8210.5|8204.5|457
1652292300000|2022-05-11 18:05:00|8229.2|8223.2|8230.8|8224.8|8233.3|8227.3|8217.2|8211.2|360
1652292600000|2022-05-11 18:10:00|8232.2|8226.2|8258.1|8252.1|8258.6|8252.6|8230.5|8224.5|1651
1652292900000|2022-05-11 18:15:00|8258|8252|8254.3|8248.3|8260.8|8254.8|8251.3|8245.3|694
1652313600000|2022-05-12 00:00:00|8245|8239|8231.5|8225.5|8256.8|8248.3|8231|8223.3|106
1652313900000|2022-05-12 00:05:00|8231.8|8225.8|8235.8|8229.8|8249.5|8241.9|8231.8|8225.8|16
1652314200000|2022-05-12 00:10:00|8235.9|8229.9|8241|8235|8241.8|8235.8|8235.1|8228.9|22
1652314500000|2022-05-12 00:15:00|8241.2|8235.2|8238.3|8228.3|8242.3|8236.3|8236.5|8228.3|16
1652314800000|2022-05-12 00:20:00|8236.7|8230.7|8243.9|8228.9|8243.9|8232.1|8233.1|8225.2|20
1652315100000|2022-05-12 00:25:00|8243.6|8228.6|8242.9|8236.9|8243.6|8237.5|8239.3|8228.1|9
1652315400000|2022-05-12 00:30:00|8243.1|8237.1|8237|8231|8243.1|8237.1|8237|8229.8|5
1652315700000|2022-05-12 00:35:00|8237.3|8231.3|8243.7|8237.7|8246.4|8240.4|8236.6|8230.6|13
1652316000000|2022-05-12 00:40:00|8243.9|8237.9|8242.4|8236.4|8244|8238|8242.2|8236.2|2
1652316300000|2022-05-12 00:45:00|8243.5|8237.5|8244|8238|8245.4|8239.4|8243.1|8237.1|8
1652316600000|2022-05-12 00:50:00|8244.4|8238.4|8242.5|8236.5|8244.4|8238.4|8242.5|8236.5|6
1652316900000|2022-05-12 00:55:00|8242.2|8236.2|8242|8236|8243.4|8237.4|8240.6|8234.6|3
1652317200000|2022-05-12 01:00:00|8241.8|8235.8|8215.3|8205.3|8242|8236|8210.2|8204.2|88
1652317500000|2022-05-12 01:05:00|8215.2|8205.2|8212.5|8206.5|8220.1|8213.3|8209.6|8203.6|66
1652317800000|2022-05-12 01:10:00|8212.9|8206.9|8223.4|8217.4|8223.4|8217.4|8212.9|8206.9|8
1652318100000|2022-05-12 01:15:00|8222.9|8216.9|8221.9|8215.9|8229.3|8223.3|8219.2|8213.1|13
1652318400000|2022-05-12 01:20:00|8222.8|8216.8|8223.8|8217.8|8225.4|8219.4|8222.4|8216.4|9
1652318700000|2022-05-12 01:25:00|8223.9|8217.9|8219.8|8213.8|8223.9|8217.9|8218.8|8212.8|4
1652319000000|2022-05-12 01:30:00|8220.4|8214.4|8227.9|8221.9|8232|8226|8220.4|8214.4|13
1652319300000|2022-05-12 01:35:00|8228|8222|8221.5|8215.5|8229.4|8223.4|8217.6|8211.6|59
1652319600000|2022-05-12 01:40:00|8222|8216|8235.1|8229.1|8237.6|8231.6|8222|8216|28
1652319900000|2022-05-12 01:45:00|8234.7|8228.7|8229.6|8223.6|8235.2|8229.2|8225.6|8219.6|12
1652320200000|2022-05-12 01:50:00|8229.1|8223.1|8233.5|8227.5|8237.5|8231.5|8225.1|8219.1|14
1652320500000|2022-05-12 01:55:00|8233|8227|8226.8|8220.8|8233|8227|8223.3|8217.3|7
1652320800000|2022-05-12 02:00:00|8227|8221|8214.5|8208.5|8227.5|8221.5|8209.6|8203.6|27
1652321100000|2022-05-12 02:05:00|8213.9|8207.9|8207|8201|8215.4|8209.4|8199.2|8193.2|65
1652321400000|2022-05-12 02:10:00|8207.5|8201.5|8211.7|8205.7|8216.5|8210.5|8207.5|8201.5|29
1652321700000|2022-05-12 02:15:00|8210.5|8204.5|8212.4|8206.4|8212.4|8206.4|8210.4|8204.4|11
1652322000000|2022-05-12 02:20:00|8212.3|8206.3|8216.4|8210.4|8216.4|8210.4|8212.2|8206.2|8
1652322300000|2022-05-12 02:25:00|8216.9|8210.9|8209.9|8203.9|8217.4|8211.4|8209.9|8203.9|10
1652322600000|2022-05-12 02:30:00|8210.3|8204.3|8197.8|8191.8|8215.3|8209.3|8197.1|8191.1|167
1652322900000|2022-05-12 02:35:00|8197.3|8191.3|8195.6|8189.6|8201.9|8195.9|8187.5|8181.5|74
1652323200000|2022-05-12 02:40:00|8195.5|8189.5|8180.7|8174.7|8200|8192.6|8179.7|8170.7|21
1652323500000|2022-05-12 02:45:00|8180.2|8174.2|8179.3|8173.3|8184.3|8178.3|8177.7|8171.7|46
1652323800000|2022-05-12 02:50:00|8178.3|8172.3|8177.8|8171.8|8181.3|8175.3|8170.9|8164.9|73
1652324100000|2022-05-12 02:55:00|8178.1|8172.1|8170.7|8164.7|8179.1|8172.1|8169.5|8163.5|53
1652324400000|2022-05-12 03:00:00|8171.4|8165.4|8182.2|8176.2|8182.2|8176.2|8171.4|8165.4|12
1652324700000|2022-05-12 03:05:00|8182.6|8176.6|8189.8|8179.8|8192.1|8186|8174.9|8168.9|77
1652325000000|2022-05-12 03:10:00|8187.4|8181.4|8191.8|8185.8|8194.5|8187|8182.7|8174.4|16
1652325300000|2022-05-12 03:15:00|8193.3|8183.3|8183.7|8177.7|8193.3|8183.3|8182.8|8176.8|33
1652325600000|2022-05-12 03:20:00|8184|8178|8190.2|8184.2|8192.3|8186.3|8184|8178|26
1652325900000|2022-05-12 03:25:00|8190.6|8184.6|8188.8|8182.8|8191.4|8184.6|8183.1|8175.9|11
1652326200000|2022-05-12 03:30:00|8188.7|8182.7|8179.1|8173.1|8189.9|8182.7|8178.1|8172.1|16
1652326500000|2022-05-12 03:35:00|8179.9|8173.9|8181.1|8175.1|8186.1|8179.8|8178.1|8171.1|17
1652326800000|2022-05-12 03:40:00|8181|8175|8176.3|8170.3|8182.6|8176.6|8175.3|8169.3|10
1652327100000|2022-05-12 03:45:00|8172.8|8166.8|8182.8|8176.8|8184.4|8177.3|8172.8|8166.8|11
1652327400000|2022-05-12 03:50:00|8181.8|8175.8|8179.7|8173.7|8182.7|8175.8|8178.2|8172.2|5
1652327700000|2022-05-12 03:55:00|8180.2|8174.2|8182.1|8176.1|8182.9|8176.9|8180.2|8174.2|4
1652328000000|2022-05-12 04:00:00|8184.5|8174.5|8184.9|8174.9|8188.1|8175|8183.3|8171.1|10
1652328300000|2022-05-12 04:05:00|8180.2|8174.2|8181.2|8171.2|8183.6|8175.1|8178.1|8171.2|22
1652328600000|2022-05-12 04:10:00|8180.4|8170.4|8175.7|8169.7|8180.4|8172.8|8175.7|8169.7|7
1652328900000|2022-05-12 04:15:00|8175.8|8169.8|8174|8168|8176.8|8170.7|8172.7|8166.4|8
1652329200000|2022-05-12 04:20:00|8174.8|8168.8|8172.7|8166.7|8176.5|8170.5|8172.7|8165.8|13
1652329500000|2022-05-12 04:25:00|8172.6|8166.6|8175.4|8169.4|8175.7|8169.7|8172.6|8166.6|23
1652329800000|2022-05-12 04:30:00|8175.2|8169.2|8180|8170|8180|8171.7|8175.2|8169.2|3
1652330100000|2022-05-12 04:35:00|8177.6|8171.6|8177.6|8171.6|8180|8172|8177.5|8170|0
1652330400000|2022-05-12 04:40:00|8177.4|8171.4|8176.4|8170.4|8177.6|8171.6|8176.4|8170.4|0
1652330700000|2022-05-12 04:45:00|8176.6|8170.6|8168|8162|8176.6|8170.6|8167.1|8161.1|102
1652331000000|2022-05-12 04:50:00|8170.5|8164.5|8173.5|8167.5|8173.5|8167.5|8170.2|8164.2|25
1652331300000|2022-05-12 04:55:00|8173.9|8167.9|8165.4|8159.4|8174|8168|8164.6|8158.6|26
1652331600000|2022-05-12 05:00:00|8166.9|8160.9|8169.2|8163.2|8169.3|8163.3|8166.9|8160.9|8
1652331900000|2022-05-12 05:05:00|8168.7|8162.7|8167|8161|8168.7|8162.7|8166.2|8160.2|8
1652332200000|2022-05-12 05:10:00|8166.9|8160.9|8167.6|8161.6|8171.3|8165.3|8165.7|8159.7|12
1652332500000|2022-05-12 05:15:00|8168.1|8162.1|8170.1|8164.1|8172.3|8166.3|8167.6|8161.6|19
1652332800000|2022-05-12 05:20:00|8170|8164|8154.4|8148.4|8171.3|8165.3|8154.4|8148.4|58
1652333100000|2022-05-12 05:25:00|8154.3|8148.3|8153.2|8147.2|8160.4|8154.4|8152.8|8146.8|29
1652333400000|2022-05-12 05:30:00|8152.9|8146.9|8156.2|8150.2|8157.7|8151.7|8145.3|8139.3|57
1652333700000|2022-05-12 05:35:00|8154.4|8148.4|8148.8|8142.8|8157.5|8149.7|8145.5|8138.7|56
1652334000000|2022-05-12 05:40:00|8151.8|8141.8|8147.9|8141.9|8154.7|8143.1|8145.3|8136.2|11
1652334300000|2022-05-12 05:45:00|8148.3|8142.3|8159.8|8153.8|8159.8|8153.8|8148.3|8142.3|9
1652334600000|2022-05-12 05:50:00|8159.4|8153.4|8158.5|8148.5|8159.9|8153.4|8155.6|8148.5|7
1652334900000|2022-05-12 05:55:00|8158.9|8148.9|8162.6|8156.6|8162.6|8156.6|8157.7|8148.9|4
1652335200000|2022-05-12 06:00:00|8162.7|8152.7|8165.4|8159.4|8167|8161|8159.6|8152.3|10
1652335500000|2022-05-12 06:05:00|8165.6|8159.6|8164.3|8158.3|8175.4|8168.9|8164.3|8156|35
1652335800000|2022-05-12 06:10:00|8164|8158|8150.9|8144.9|8164|8158|8150.9|8143.7|4
1652336100000|2022-05-12 06:15:00|8151.3|8145.3|8155.5|8145.5|8158.7|8152.7|8150.5|8143|6
1652336400000|2022-05-12 06:20:00|8153.9|8147.9|8155.1|8149.1|8159.9|8153.9|8150.1|8143.5|18
1652336700000|2022-05-12 06:25:00|8155|8149|8143.9|8137.9|8158.6|8149.1|8143.9|8136.2|43
1652337000000|2022-05-12 06:30:00|8144.4|8138.4|8156.3|8146.3|8157.8|8146.3|8143.9|8136.4|18
1652337300000|2022-05-12 06:35:00|8156.2|8146.2|8160.3|8145.3|8160.9|8151.8|8149.3|8143.3|28
1652337600000|2022-05-12 06:40:00|8156.9|8150.9|8161.2|8151.2|8161.2|8153.9|8155.2|8148.9|6
1652337900000|2022-05-12 06:45:00|8161.1|8151.1|8150.9|8140.9|8161.2|8152.8|8146.6|8140.5|5
1652338200000|2022-05-12 06:50:00|8151|8141|8149.7|8143.7|8151.3|8144.5|8146|8140|25
1652338500000|2022-05-12 06:55:00|8149.2|8143.2|8137.3|8131.3|8149.2|8143.2|8136|8130|81
1652338800000|2022-05-12 07:00:00|8137.7|8131.7|8138.1|8132.1|8142.2|8136.2|8136.4|8130.4|58
1652339100000|2022-05-12 07:05:00|8137.7|8131.7|8140.8|8134.8|8143.9|8136.3|8136.2|8130.2|22
1652339400000|2022-05-12 07:10:00|8140.5|8134.5|8136.4|8130.4|8143.2|8134.5|8136.2|8130.2|25
1652339700000|2022-05-12 07:15:00|8127.5|8121.5|8125.4|8119.4|8128.9|8122.9|8122.4|8116.4|153
1652340000000|2022-05-12 07:20:00|8125.3|8119.3|8127.2|8121.2|8130.4|8123.9|8122.4|8116.3|13
1652340300000|2022-05-12 07:25:00|8124.6|8118.6|8124.4|8118.4|8126.7|8118.6|8122.4|8115.3|9
1652340600000|2022-05-12 07:30:00|8130.1|8115.1|8124.7|8118.7|8135.3|8123.6|8124.6|8115.1|16
1652340900000|2022-05-12 07:35:00|8125.1|8119.1|8143.2|8128.2|8143.3|8135.9|8125.1|8119.1|22
1652341200000|2022-05-12 07:40:00|8143.5|8128.5|8138.3|8128.3|8143.5|8133.5|8135.6|8125.6|11
1652341500000|2022-05-12 07:45:00|8136.8|8130.8|8144.1|8129.1|8144.1|8131.8|8136.8|8128.1|4
1652341800000|2022-05-12 07:50:00|8143.7|8128.7|8144.3|8134.3|8144.3|8134.3|8142.7|8128.7|0
1652342100000|2022-05-12 07:55:00|8144.2|8134.2|8143.8|8137.8|8146.3|8137.8|8140.6|8131.3|1
1652342400000|2022-05-12 08:00:00|8143.4|8137.4|8138|8123|8146.9|8139.6|8133.9|8123|13
1652342700000|2022-05-12 08:05:00|8137.4|8122.4|8130.4|8124.4|8137.8|8125.3|8130.4|8122.4|7
1652343000000|2022-05-12 08:10:00|8130|8124|8128.2|8122.2|8138.1|8128.4|8128.2|8121.4|112
1652343300000|2022-05-12 08:15:00|8128.6|8122.6|8130|8124|8132.6|8124|8127.9|8121.5|2
1652343600000|2022-05-12 08:20:00|8129.6|8123.6|8123.7|8117.7|8130.3|8124.1|8122.8|8115.1|58
1652343900000|2022-05-12 08:25:00|8123.6|8117.6|8122.9|8116.9|8125.9|8117.9|8120.9|8114.9|98
1652344200000|2022-05-12 08:30:00|8122.5|8116.5|8116.1|8110.1|8122.5|8116.5|8115.6|8109.6|32
1652344500000|2022-05-12 08:35:00|8115.6|8109.6|8110.7|8104.7|8115.6|8109.6|8110.6|8104.6|59
1652344800000|2022-05-12 08:40:00|8110.4|8104.4|8102.6|8096.6|8110.4|8104.4|8094.4|8088.4|86
1652345100000|2022-05-12 08:45:00|8101.6|8095.6|8102.2|8096.2|8106.5|8100.5|8099.6|8093.6|11
1652345400000|2022-05-12 08:50:00|8102.1|8096.1|8110.7|8104.7|8114.1|8108.1|8102.1|8093.6|19
1652345700000|2022-05-12 08:55:00|8109.9|8103.9|8120.1|8114.1|8120.5|8114.5|8109.1|8103.1|28
1652346000000|2022-05-12 09:00:00|8120|8114|8109.6|8099.6|8123.4|8114|8108|8099.6|18
1652346300000|2022-05-12 09:05:00|8109.9|8099.9|8109.7|8103.7|8110|8103.7|8105.9|8099.9|12
1652346600000|2022-05-12 09:10:00|8109.4|8103.4|8111.9|8101.9|8114.6|8103.4|8104|8096.5|16
1652346900000|2022-05-12 09:15:00|8111.6|8101.6|8118.2|8103.2|8119.4|8110.8|8110.1|8101.3|8
1652347200000|2022-05-12 09:20:00|8114.9|8104.9|8110.5|8100.5|8116.7|8104.9|8110.5|8097.7|8
1652347500000|2022-05-12 09:25:00|8110.2|8100.2|8108|8102|8112.5|8102.3|8107.6|8095.8|7
1652347800000|2022-05-12 09:30:00|8107.8|8101.8|8095.4|8089.4|8109.3|8101.8|8095.4|8089.4|15
1652348100000|2022-05-12 09:35:00|8095.7|8089.7|8114.4|8108.4|8116.9|8108.9|8094.3|8088.3|19
1652348400000|2022-05-12 09:40:00|8114|8108|8118|8112|8118.1|8112.1|8109.6|8103.6|14
1652348700000|2022-05-12 09:45:00|8118.3|8112.3|8129.6|8119.6|8132.8|8122|8117|8109.3|45
1652349000000|2022-05-12 09:50:00|8129.8|8119.8|8135.1|8125.1|8138.2|8129.4|8126.8|8113.6|31
1652349300000|2022-05-12 09:55:00|8133.6|8127.6|8139.5|8129.5|8139.5|8131.9|8131.6|8125.6|14
1652349600000|2022-05-12 10:00:00|8139.4|8129.4|8126|8120|8139.7|8133.7|8124.6|8118.6|31
1652349900000|2022-05-12 10:05:00|8127.2|8121.2|8124.8|8118.8|8128.4|8122|8121.2|8112.9|28
1652350200000|2022-05-12 10:10:00|8130.6|8124.6|8134.2|8128.2|8134.6|8128.6|8129.9|8123.9|43
1652350500000|2022-05-12 10:15:00|8134.6|8128.6|8134.7|8128.7|8139.4|8132.1|8133.3|8127.3|24
1652350800000|2022-05-12 10:20:00|8134.6|8128.6|8125.9|8119.9|8134.6|8128.6|8124.6|8118.6|9
1652351100000|2022-05-12 10:25:00|8124|8118|8123.9|8117.9|8125|8119|8123.3|8117.3|14
1652351400000|2022-05-12 10:30:00|8125.9|8119.9|8120.4|8114.4|8126|8120|8118.2|8112.2|34
1652351700000|2022-05-12 10:35:00|8119.2|8113.2|8114.9|8108.9|8119.3|8113.3|8114.7|8108.7|14
1652352000000|2022-05-12 10:40:00|8116.3|8110.3|8109.8|8103.8|8116.3|8110.3|8107.5|8101.5|50
1652352300000|2022-05-12 10:45:00|8110.2|8104.2|8127.9|8121.9|8127.9|8121.9|8110.2|8102.6|25
1652352600000|2022-05-12 10:50:00|8127.8|8121.8|8137.9|8127.9|8140|8130.3|8127.8|8121.8|24
1652352900000|2022-05-12 10:55:00|8138.2|8128.2|8156.3|8150.3|8160.9|8154.9|8138.2|8128.2|71
1652353200000|2022-05-12 11:00:00|8157|8151|8160.4|8154.4|8171.4|8165.4|8157|8150.8|39
1652353500000|2022-05-12 11:05:00|8160|8154|8167.3|8161.3|8169.8|8163.8|8155.9|8149.9|33
1652353800000|2022-05-12 11:10:00|8165.9|8159.9|8168.2|8158.2|8168.2|8161.3|8160|8153.1|25
1652354100000|2022-05-12 11:15:00|8164.4|8158.4|8164.3|8158.3|8168.9|8162.9|8164.3|8156.7|15
1652354400000|2022-05-12 11:20:00|8163.5|8157.5|8162.7|8152.7|8166.2|8160.2|8158.9|8152.7|50
1652354700000|2022-05-12 11:25:00|8162.2|8156.2|8157.8|8151.8|8162.2|8156.2|8157.7|8151.7|10
1652355000000|2022-05-12 11:30:00|8158.8|8152.8|8140.1|8134.1|8158.8|8152.8|8138.8|8132.8|22
1652355300000|2022-05-12 11:35:00|8140|8134|8137.7|8131.7|8141|8135|8125.3|8119.3|23
1652355600000|2022-05-12 11:40:00|8137.1|8127.1|8142.1|8127.1|8143.3|8132.1|8130.4|8118.7|18
1652355900000|2022-05-12 11:45:00|8135|8129|8133.8|8123.8|8143.4|8133.3|8128.2|8122.2|20
1652356200000|2022-05-12 11:50:00|8129.3|8123.3|8140|8130|8142.3|8133.3|8125.2|8118.3|36
1652356500000|2022-05-12 11:55:00|8137.6|8131.6|8129.1|8123.1|8142.5|8136|8124.3|8117.8|62
1652356800000|2022-05-12 12:00:00|8129.3|8123.3|8115.7|8109.7|8130.3|8124.3|8114.3|8108.3|87
1652357100000|2022-05-12 12:05:00|8114.3|8108.3|8107.6|8101.6|8116.5|8110.5|8098.3|8092.3|78
1652357400000|2022-05-12 12:10:00|8106.1|8100.1|8108.2|8102.2|8110.8|8104.8|8104.8|8098.8|29
1652357700000|2022-05-12 12:15:00|8108.3|8102.3|8115|8109|8115.6|8109.6|8107.8|8101.8|44
1652358000000|2022-05-12 12:20:00|8115.1|8109.1|8115.1|8109.1|8115.6|8109.6|8113.9|8107.9|11
1652358300000|2022-05-12 12:25:00|8114.6|8108.6|8115.7|8109.7|8118.4|8112.4|8111.9|8105.9|26
1652358600000|2022-05-12 12:30:00|8115|8109|8114.3|8108.3|8123.3|8117.3|8114|8108|55
1652358900000|2022-05-12 12:35:00|8114.5|8108.5|8131.2|8125.2|8133.7|8126.6|8114.5|8108.5|75
1652359200000|2022-05-12 12:40:00|8131.1|8125.1|8131.3|8116.3|8133.3|8127.3|8117.2|8110.7|27
1652362200000|2022-05-12 13:30:00|8138.2|8132.2|8136.9|8130.9|8170|8164|8122.1|8116.1|950
1652362500000|2022-05-12 13:35:00|8136.4|8130.4|8111.9|8105.9|8136.4|8130.4|8106.3|8100.3|504
1652362800000|2022-05-12 13:40:00|8111.6|8105.6|8124.8|8118.8|8144.6|8138.6|8103.3|8097.3|472
1652363100000|2022-05-12 13:45:00|8126|8120|8124.9|8118.9|8146.4|8139.8|8117.5|8111.5|349
1652363400000|2022-05-12 13:50:00|8125.4|8119.4|8121.2|8115.2|8131.7|8125.7|8119.4|8113.4|168
1652363700000|2022-05-12 13:55:00|8120.8|8114.8|8110|8104|8127.4|8121.4|8110|8104|162
1652364000000|2022-05-12 14:00:00|8108.7|8102.7|8107.1|8101.1|8120.6|8114.6|8104.7|8098.7|210
1652364300000|2022-05-12 14:05:00|8107|8101|8112.9|8106.9|8114.8|8108.8|8096.1|8090.1|253
1652364600000|2022-05-12 14:10:00|8112.8|8106.8|8124.2|8118.2|8129.4|8123.4|8111|8105|174
1652364900000|2022-05-12 14:15:00|8123.7|8117.7|8140|8134|8144.6|8138.6|8117.8|8111.8|153
1652365200000|2022-05-12 14:20:00|8139.7|8133.7|8140|8134|8143.1|8137.1|8124.2|8118.2|131
1652365500000|2022-05-12 14:25:00|8139.6|8133.6|8155.4|8149.4|8156|8150|8136.1|8130.1|331
1652365800000|2022-05-12 14:30:00|8155|8149|8163|8157|8165.9|8159.9|8150.5|8144.5|392
1652366100000|2022-05-12 14:35:00|8163.2|8157.2|8162.1|8156.1|8166.7|8160.7|8157.4|8151.4|182
1652366400000|2022-05-12 14:40:00|8163.1|8157.1|8178.3|8172.3|8186.7|8180.7|8161.4|8155.4|353
1652366700000|2022-05-12 14:45:00|8177.9|8171.9|8178.5|8172.5|8191.3|8185.3|8176.5|8170.5|172
1652367000000|2022-05-12 14:50:00|8178.4|8172.4|8167.6|8161.6|8181.8|8175.8|8167.4|8161.4|99
1652367300000|2022-05-12 14:55:00|8167.9|8161.9|8171.3|8165.3|8176|8170|8162.5|8156.5|147
1652367600000|2022-05-12 15:00:00|8169.8|8163.8|8171.3|8165.3|8176.2|8170.2|8163.3|8157.3|181
1652367900000|2022-05-12 15:05:00|8169.6|8163.6|8178.8|8172.8|8181.6|8175.6|8162.8|8156.8|240
1652368200000|2022-05-12 15:10:00|8180.7|8174.7|8183|8177|8188.1|8182.1|8177.2|8171.2|123
1652368500000|2022-05-12 15:15:00|8183.2|8177.2|8185.4|8179.4|8188.5|8182.5|8182.9|8176.9|148
1652368800000|2022-05-12 15:20:00|8186.2|8180.2|8199|8193|8199|8193|8186.2|8180.2|257
1652369100000|2022-05-12 15:25:00|8198.5|8192.5|8195.7|8189.7|8201.5|8195.5|8194.1|8188.1|238
1652369400000|2022-05-12 15:30:00|8195.8|8189.8|8197.3|8191.3|8201.4|8195.4|8193.2|8187.2|229
1652369700000|2022-05-12 15:35:00|8197.8|8191.8|8198.1|8192.1|8201.7|8195.7|8192.9|8186.9|233
1652370000000|2022-05-12 15:40:00|8197.9|8191.9|8197.9|8191.9|8226.2|8220.2|8197.1|8191.1|226
1652370300000|2022-05-12 15:45:00|8197|8191|8193.1|8187.1|8199.2|8193.2|8192|8186|138
1652370600000|2022-05-12 15:50:00|8193.6|8187.6|8163.2|8157.2|8195.7|8189.7|8160|8154|249
1652370900000|2022-05-12 15:55:00|8163.8|8157.8|8167.9|8152.9|8170.3|8160.1|8156.3|8150.3|181
1652371200000|2022-05-12 16:00:00|8168.4|8153.4|8166.9|8156.9|8199.9|8184.9|8123.2|8114.6|665
1652371500000|2022-05-12 16:05:00|8166.6|8156.6|8189.9|8183.9|8205.3|8199.3|8150.5|8137.9|262
1652371800000|2022-05-12 16:10:00|8192.1|8186.1|8183.4|8177.4|8204.4|8198.4|8181|8173.5|365
1652372100000|2022-05-12 16:15:00|8183.8|8177.8|8185.4|8179.4|8188.3|8182.3|8168|8162|195
1652372400000|2022-05-12 16:20:00|8185.3|8179.3|8177.5|8171.5|8185.8|8179.8|8170.9|8164.9|200
1652372700000|2022-05-12 16:25:00|8177|8171|8190.1|8184.1|8203.1|8197.1|8174|8168|201
1652373000000|2022-05-12 16:30:00|8189.7|8183.7|8179.3|8173.3|8191.9|8185.9|8171.1|8165.1|159
1652373300000|2022-05-12 16:35:00|8178.9|8172.9|8187.1|8181.1|8195.3|8189.3|8177.4|8171.4|106
1652373600000|2022-05-12 16:40:00|8186.6|8180.6|8194.6|8188.6|8198.8|8192.8|8181.3|8175.3|182
1652373900000|2022-05-12 16:45:00|8193.7|8187.7|8205.2|8199.2|8205.9|8199.9|8189.6|8183.6|143
1652374200000|2022-05-12 16:50:00|8205.3|8199.3|8237.8|8231.8|8241.1|8235.1|8203.9|8197.9|202
1652374500000|2022-05-12 16:55:00|8237.5|8231.5|8182.2|8176.2|8237.5|8231.5|8178.5|8172.5|275
1652374800000|2022-05-12 17:00:00|8183.7|8177.7|8185.4|8179.4|8191.9|8185.9|8173.7|8166.2|199
1652375100000|2022-05-12 17:05:00|8184.1|8178.1|8193.9|8187.9|8199.5|8193.5|8180.4|8174.4|184
1652375400000|2022-05-12 17:10:00|8194|8188|8206.9|8200.9|8206.9|8200.9|8189.2|8183.2|83
1652375700000|2022-05-12 17:15:00|8206.5|8200.5|8198.3|8192.3|8210.6|8204.6|8193.6|8187.6|130
1652376000000|2022-05-12 17:20:00|8198.1|8192.1|8196.7|8190.7|8199.3|8193.3|8191.7|8185.7|70
1652376300000|2022-05-12 17:25:00|8195.7|8189.7|8190.8|8184.8|8201.2|8195.2|8189.8|8183.8|66
1652376600000|2022-05-12 17:30:00|8190.4|8184.4|8189.8|8183.8|8190.5|8184.5|8181.7|8175.7|160
1652376900000|2022-05-12 17:35:00|8189.3|8183.3|8193.2|8187.2|8193.9|8187.9|8184.4|8178.4|79
1652377200000|2022-05-12 17:40:00|8195.4|8189.4|8213.8|8207.8|8217.2|8211.2|8193|8187|244
1652377500000|2022-05-12 17:45:00|8213.4|8207.4|8195.3|8189.3|8223.2|8217.2|8194.2|8188.2|264
1652377800000|2022-05-12 17:50:00|8195|8189|8202.2|8196.2|8208.6|8202.6|8195|8189|176
1652378100000|2022-05-12 17:55:00|8202.6|8196.6|8217.5|8211.5|8219.4|8213.4|8202.1|8196.1|147
1652378400000|2022-05-12 18:00:00|8217.4|8211.4|8203.4|8197.4|8224.3|8218.3|8203.1|8197.1|370
1652378700000|2022-05-12 18:05:00|8204.2|8198.2|8199|8193|8212.1|8206.1|8191.5|8185.5|237
1652379000000|2022-05-12 18:10:00|8199.3|8193.3|8160.9|8154.9|8201.5|8195.5|8147.3|8141.3|1032
1652379300000|2022-05-12 18:15:00|8161.1|8155.1|8154.4|8148.4|8169.9|8163.9|8145.7|8139.7|468
1652400000000|2022-05-13 00:00:00|8215.2|8200.2|8192.1|8186.1|8215.2|8206.2|8178.7|8170.5|151
1652400300000|2022-05-13 00:05:00|8191.4|8185.4|8192.8|8186.8|8192.8|8186.8|8185|8179|34
1652400600000|2022-05-13 00:10:00|8193.5|8187.5|8204.1|8189.1|8204.1|8192.2|8191.6|8185.6|50
1652400900000|2022-05-13 00:15:00|8203.1|8197.1|8212|8206|8223.5|8217.5|8201.6|8195.6|44
1652401200000|2022-05-13 00:20:00|8212.2|8206.2|8220.3|8214.3|8225.7|8217|8211.9|8203.9|23
1652401500000|2022-05-13 00:25:00|8219.8|8213.8|8228.6|8222.6|8234.3|8225.3|8218.1|8212.1|35
1652401800000|2022-05-13 00:30:00|8228.3|8222.3|8219.6|8213.6|8234.8|8227.8|8219.6|8213.6|109
1652402100000|2022-05-13 00:35:00|8217.8|8211.8|8223.6|8217.6|8225.2|8218.5|8214.3|8208.3|40
1652402400000|2022-05-13 00:40:00|8224|8214|8223.4|8217.4|8225.9|8219.2|8217|8205.2|14
1652402700000|2022-05-13 00:45:00|8223.7|8217.7|8219.7|8213.7|8223.7|8217.7|8218.6|8209.7|3
1652403000000|2022-05-13 00:50:00|8219.8|8213.8|8218.9|8212.9|8228|8221.2|8217.8|8209.4|19
1652403300000|2022-05-13 00:55:00|8219.6|8213.6|8219.2|8213.2|8224.3|8218.3|8217.1|8210|13
1652403600000|2022-05-13 01:00:00|8218.9|8212.9|8235.4|8229.4|8238.1|8232|8203.2|8197.2|33
1652403900000|2022-05-13 01:05:00|8235.9|8229.9|8240.6|8234.6|8242.1|8236.1|8235.2|8227.2|26
1652404200000|2022-05-13 01:10:00|8240.1|8234.1|8237|8231|8240.6|8234.6|8235.6|8227.1|15
1652404500000|2022-05-13 01:15:00|8237.2|8231.2|8246.9|8240.9|8252.5|8246.5|8237.2|8231.2|124
1652404800000|2022-05-13 01:20:00|8247.2|8241.2|8244.8|8238.8|8252.9|8246.9|8244.8|8238.8|40
1652405100000|2022-05-13 01:25:00|8244.3|8238.3|8273.6|8267.6|8274.1|8268.1|8244.3|8238.3|148
1652405400000|2022-05-13 01:30:00|8273.9|8267.9|8256.7|8250.7|8274.1|8268.1|8256.4|8250.4|95
1652405700000|2022-05-13 01:35:00|8255.6|8249.6|8229.8|8223.8|8255.6|8249.6|8227.8|8221.8|33
1652406000000|2022-05-13 01:40:00|8229.7|8223.7|8236.5|8226.5|8241.2|8235.2|8229.7|8223.7|12
1652406300000|2022-05-13 01:45:00|8236.7|8226.7|8245.5|8235.5|8248.7|8242.5|8234.9|8226.5|9
1652406600000|2022-05-13 01:50:00|8244|8238|8251.6|8241.6|8253.5|8245.1|8244|8238|16
1652406900000|2022-05-13 01:55:00|8251.5|8241.5|8239.3|8233.3|8251.8|8244.6|8238.1|8229.8|8
1652407200000|2022-05-13 02:00:00|8239.6|8233.6|8248.7|8242.7|8255.6|8249.6|8239.6|8233.6|13
1652407500000|2022-05-13 02:05:00|8248.4|8242.4|8235.6|8229.6|8248.4|8242.4|8233|8227|14
1652407800000|2022-05-13 02:10:00|8235.4|8229.4|8238.9|8232.9|8239.7|8233.7|8231.7|8224.7|28
1652408100000|2022-05-13 02:15:00|8238.7|8232.7|8238.7|8232.7|8238.7|8232.7|8238.6|8232.6|0
1652408400000|2022-05-13 02:20:00|8238.6|8232.6|8238.2|8228.2|8239.9|8232.6|8238.2|8228.2|3
1652408700000|2022-05-13 02:25:00|8238.3|8228.3|8242|8232|8242.2|8233|8237.1|8228.2|1
1652409000000|2022-05-13 02:30:00|8242.2|8232.2|8232.5|8226.5|8244|8237.5|8232.5|8222.5|5
1652409300000|2022-05-13 02:35:00|8233.7|8223.7|8222|8216|8235.5|8228.5|8221.3|8215.3|4
1652409600000|2022-05-13 02:40:00|8221.3|8215.3|8220|8214|8228.1|8222.1|8217.5|8211.5|23
1652409900000|2022-05-13 02:45:00|8220.5|8214.5|8222.2|8212.2|8225|8219|8216.8|8207.1|12
1652410200000|2022-05-13 02:50:00|8221|8215|8218.7|8212.7|8228|8222|8218.7|8212.7|7
1652410500000|2022-05-13 02:55:00|8219.1|8213.1|8222.3|8212.3|8222.4|8215.4|8216.4|8209.6|5
1652410800000|2022-05-13 03:00:00|8223|8217|8234.5|8224.5|8235|8229|8223|8217|13
1652411100000|2022-05-13 03:05:00|8234.6|8224.6|8233|8227|8234.6|8227.3|8233|8224.5|1
1652411400000|2022-05-13 03:10:00|8233.3|8227.3|8236.4|8230.4|8237.6|8231.6|8227.8|8221.8|17
1652411700000|2022-05-13 03:15:00|8236.8|8230.8|8249.8|8243.8|8250.2|8244.2|8236.8|8230.8|16
1652412000000|2022-05-13 03:20:00|8249.9|8243.9|8253.1|8247.1|8253.5|8247.5|8249.8|8243.8|7
1652412300000|2022-05-13 03:25:00|8253.5|8247.5|8250.6|8244.6|8254.1|8247.8|8249|8243|4
1652412600000|2022-05-13 03:30:00|8249.2|8243.2|8232.4|8226.4|8249.2|8243.2|8231.4|8225.4|28
1652412900000|2022-05-13 03:35:00|8232.8|8226.8|8249.3|8243.3|8249.3|8243.3|8232.8|8226.8|12
1652413200000|2022-05-13 03:40:00|8249.6|8243.6|8250.8|8244.8|8250.8|8244.8|8249.3|8243.3|2
1652413500000|2022-05-13 03:45:00|8251.3|8245.3|8246.6|8240.6|8252.6|8246.6|8246.1|8240.1|5
1652413800000|2022-05-13 03:50:00|8246.5|8240.5|8241.9|8235.9|8246.6|8240.6|8241.9|8235.9|2
1652414100000|2022-05-13 03:55:00|8242.2|8236.2|8244.7|8238.7|8247.1|8241.1|8241.9|8235.9|1
1652414400000|2022-05-13 04:00:00|8247.6|8237.6|8241.8|8235.8|8247.6|8240.9|8241.3|8235.3|15
1652414700000|2022-05-13 04:05:00|8242|8236|8244.8|8238.8|8245.9|8239.9|8242|8236|2
1652415000000|2022-05-13 04:10:00|8244.4|8238.4|8244|8238|8247.2|8241.2|8243.6|8237.6|4
1652415300000|2022-05-13 04:15:00|8243.6|8237.6|8240.6|8234.6|8245.8|8239.8|8240.6|8234.6|3
1652415600000|2022-05-13 04:20:00|8240.1|8234.1|8244.1|8238.1|8244.3|8238.3|8240.1|8234.1|2
1652415900000|2022-05-13 04:25:00|8243|8237|8244.7|8238.7|8245.7|8239.7|8242.4|8236.4|6
1652416200000|2022-05-13 04:30:00|8244.8|8238.8|8246.6|8240.6|8254.2|8248.2|8243.3|8237.3|10
1652416500000|2022-05-13 04:35:00|8246.1|8240.1|8234.8|8228.8|8246.1|8240.1|8234.8|8228.8|23
1652416800000|2022-05-13 04:40:00|8235.8|8229.8|8237.3|8231.3|8239.8|8232.2|8235.3|8229.3|2
1652417100000|2022-05-13 04:45:00|8236.2|8230.2|8237.1|8231.1|8239.8|8233.5|8235.5|8229.5|3
1652417400000|2022-05-13 04:50:00|8235.3|8229.3|8237.5|8231.5|8238.8|8231.5|8235.3|8228.8|7
1652417700000|2022-05-13 04:55:00|8237.6|8231.6|8239.1|8233.1|8239.1|8233.1|8237.1|8231.1|1
1652418000000|2022-05-13 05:00:00|8239.6|8233.6|8241.1|8235.1|8245.9|8239.9|8238.4|8232.4|6
1652418300000|2022-05-13 05:05:00|8241.9|8235.9|8242.7|8236.7|8242.7|8236.7|8241|8235|2
1652418600000|2022-05-13 05:10:00|8240.3|8234.3|8237|8231|8244.4|8238.4|8237|8231|26
1652418900000|2022-05-13 05:15:00|8240.4|8230.4|8240.9|8234.9|8241.4|8235.4|8236.3|8230.1|2
1652419200000|2022-05-13 05:20:00|8240.4|8234.4|8243.8|8237.8|8244.9|8238.9|8238.4|8232.4|6
1652419500000|2022-05-13 05:25:00|8242.5|8236.5|8242.5|8236.5|8242.6|8236.6|8242.5|8236.5|2
1652419800000|2022-05-13 05:30:00|8243.1|8237.1|8244.6|8238.6|8244.6|8238.6|8238.2|8232.2|8
1652420100000|2022-05-13 05:35:00|8245.2|8239.2|8242.8|8236.8|8247.9|8241.9|8239.3|8233.3|10
1652420400000|2022-05-13 05:40:00|8243.1|8237.1|8239.8|8233.8|8244|8238|8237.8|8231.8|2
1652420700000|2022-05-13 05:45:00|8240.5|8234.5|8236.5|8230.5|8246.3|8239.9|8234.2|8228.2|7
1652421000000|2022-05-13 05:50:00|8236.2|8230.2|8247.7|8241.7|8248.9|8242.9|8234.3|8228.3|6
1652421300000|2022-05-13 05:55:00|8248.1|8242.1|8245.5|8239.5|8252|8246|8243.8|8237.8|4
1652421600000|2022-05-13 06:00:00|8244.5|8238.5|8247.1|8241.1|8252.5|8246.5|8244.5|8238.5|12
1652421900000|2022-05-13 06:05:00|8247.5|8241.5|8237|8231|8257.9|8251.9|8235|8229|62
1652422200000|2022-05-13 06:10:00|8237.2|8231.2|8231.3|8225.3|8237.7|8231.7|8227.6|8221.6|36
1652422500000|2022-05-13 06:15:00|8231.8|8225.8|8219|8213|8232.9|8226.9|8213|8207|29
1652422800000|2022-05-13 06:20:00|8218.6|8212.6|8212.4|8206.4|8219.8|8213.8|8203.5|8197.5|33
1652423100000|2022-05-13 06:25:00|8212.5|8206.5|8207.3|8201.3|8212.5|8206.5|8202.6|8196.6|21
1652423400000|2022-05-13 06:30:00|8207.2|8201.2|8199.2|8193.2|8208.7|8202.7|8197.1|8191.1|40
1652423700000|2022-05-13 06:35:00|8199.1|8193.1|8202.7|8196.7|8205.9|8199.9|8197.1|8190.6|14
1652424000000|2022-05-13 06:40:00|8202.2|8196.2|8207.8|8197.8|8207.8|8199.7|8199.9|8193.9|6
1652424300000|2022-05-13 06:45:00|8206.5|8200.5|8191.4|8185.4|8208.7|8202.7|8187.4|8181.4|57
1652424600000|2022-05-13 06:50:00|8191.5|8185.5|8183.4|8177.4|8192.9|8186.9|8177.8|8171.8|55
1652424900000|2022-05-13 06:55:00|8182.4|8176.4|8169.5|8163.5|8182.4|8176.4|8169.2|8161.5|62
1652425200000|2022-05-13 07:00:00|8169.3|8163.3|8166.5|8160.5|8173.9|8164.1|8163.5|8155.9|22
1652425500000|2022-05-13 07:05:00|8166.4|8160.4|8181.8|8175.8|8181.8|8175.8|8163.1|8157.1|35
1652425800000|2022-05-13 07:10:00|8182.3|8176.3|8193.3|8187.3|8194.3|8188.3|8182.3|8176.3|41
1652426100000|2022-05-13 07:15:00|8194|8188|8193|8187|8196.6|8190.6|8192.3|8186.3|17
1652426400000|2022-05-13 07:20:00|8192.3|8186.3|8195.9|8189.9|8199.1|8193.1|8192.3|8186.3|13
1652426700000|2022-05-13 07:25:00|8195.5|8189.5|8200.9|8194.9|8201.1|8195.1|8191.6|8185.6|103
1652427000000|2022-05-13 07:30:00|8200.2|8194.2|8196.2|8190.2|8206.4|8198.7|8194.6|8188.6|20
1652427300000|2022-05-13 07:35:00|8195.7|8189.7|8198|8192|8199.4|8193.4|8193.5|8187.5|4
1652427600000|2022-05-13 07:40:00|8198.4|8192.4|8193.6|8183.6|8198.4|8192.4|8188|8182|48
1652427900000|2022-05-13 07:45:00|8194|8184|8197.8|8191.8|8198.3|8192.3|8193.4|8184|4
1652428200000|2022-05-13 07:50:00|8196.4|8190.4|8201.7|8195.7|8204.5|8196.9|8195.8|8189.8|3
1652428500000|2022-05-13 07:55:00|8204.4|8194.4|8219.2|8213.2|8222.7|8216.7|8201.8|8194.4|88
1652428800000|2022-05-13 08:00:00|8219.6|8213.6|8207.4|8201.4|8219.7|8213.7|8207.4|8201.4|6
1652429100000|2022-05-13 08:05:00|8207.8|8201.8|8207.1|8201.1|8215|8209|8205.6|8199.6|23
1652429400000|2022-05-13 08:10:00|8206.7|8200.7|8196.1|8186.1|8206.7|8200.7|8190.4|8184.4|17
1652429700000|2022-05-13 08:15:00|8192.6|8186.6|8193.5|8183.5|8193.5|8186.6|8182.8|8174.1|11
1652430000000|2022-05-13 08:20:00|8193.2|8183.2|8194.5|8179.5|8195.3|8184.2|8185.8|8179.1|5
1652430300000|2022-05-13 08:25:00|8192.7|8182.7|8192.1|8182.1|8192.7|8183.4|8186.2|8180.2|3
1652430600000|2022-05-13 08:30:00|8191.6|8181.6|8190.4|8180.4|8194.6|8188.6|8187.6|8179.9|4
1652430900000|2022-05-13 08:35:00|8189.4|8183.4|8191.3|8185.3|8196.1|8188.8|8187.8|8180.4|5
1652431200000|2022-05-13 08:40:00|8192.6|8182.6|8188|8182|8192.6|8185.8|8187|8181|14
1652431500000|2022-05-13 08:45:00|8187.7|8181.7|8192.7|8186.7|8204.2|8192|8187.5|8181.5|18
1652431800000|2022-05-13 08:50:00|8193.1|8187.1|8195|8189|8196.2|8190.2|8192.1|8186.1|13
1652432100000|2022-05-13 08:55:00|8195.3|8189.3|8184.4|8178.4|8195.6|8189.6|8181.8|8175.8|57
1652432400000|2022-05-13 09:00:00|8185.3|8179.3|8179.9|8173.9|8186.4|8180.4|8178.1|8172.1|40
1652432700000|2022-05-13 09:05:00|8179.5|8173.5|8177|8171|8180|8174|8174.5|8168.5|33
1652433000000|2022-05-13 09:10:00|8177.4|8171.4|8176.5|8170.5|8180.5|8174.5|8176.5|8170.5|7
1652433300000|2022-05-13 09:15:00|8174.6|8168.6|8174.4|8168.4|8175|8169|8173.2|8167.2|6
1652433600000|2022-05-13 09:20:00|8173.3|8167.3|8175.5|8169.5|8178.3|8172.3|8173.2|8167.2|33
1652433900000|2022-05-13 09:25:00|8175.1|8169.1|8169.4|8163.4|8184.7|8177.4|8169.4|8163.2|51
1652434200000|2022-05-13 09:30:00|8170.1|8164.1|8167.2|8157.2|8170.7|8164.7|8167.2|8157.2|29
1652434500000|2022-05-13 09:35:00|8167.5|8157.5|8169.6|8163.6|8170.2|8164.2|8158.8|8152.8|45
1652434800000|2022-05-13 09:40:00|8170.7|8164.7|8170|8164|8172|8166|8167.6|8161.3|17
1652435100000|2022-05-13 09:45:00|8170.5|8164.5|8178.4|8172.4|8178.4|8172.4|8169.5|8163.5|14
1652435400000|2022-05-13 09:50:00|8178.3|8172.3|8172.1|8162.1|8178.7|8172.7|8169.3|8161|9
1652435700000|2022-05-13 09:55:00|8172.5|8162.5|8163.4|8153.4|8176|8167.6|8158.2|8152.2|11
1652436000000|2022-05-13 10:00:00|8159.9|8153.9|8158.7|8152.7|8164.3|8157.1|8157.8|8151.7|18
1652436300000|2022-05-13 10:05:00|8159.5|8149.5|8152.2|8146.2|8159.5|8152.5|8150.7|8144.7|15
1652436600000|2022-05-13 10:10:00|8152.5|8146.5|8156.7|8150.7|8158.4|8152.4|8152.5|8146.5|8
1652436900000|2022-05-13 10:15:00|8156.6|8150.6|8151.6|8145.6|8156.6|8150.6|8151.3|8145.3|18
1652437200000|2022-05-13 10:20:00|8151.9|8145.9|8153.5|8147.5|8153.6|8147.6|8149.4|8143.4|4
1652437500000|2022-05-13 10:25:00|8153.2|8147.2|8151.5|8145.5|8154.1|8148.1|8151|8145|17
1652437800000|2022-05-13 10:30:00|8151.1|8145.1|8166.3|8160.3|8170|8162.9|8150.7|8144.7|26
1652438100000|2022-05-13 10:35:00|8168|8162|8162.1|8156.1|8172.7|8166.7|8162.1|8156.1|16
1652438400000|2022-05-13 10:40:00|8161.6|8155.6|8158.5|8152.5|8163.3|8157.3|8156.7|8150.7|14
1652438700000|2022-05-13 10:45:00|8160|8154|8159.2|8153.2|8167|8160.4|8153.8|8147.8|28
1652439000000|2022-05-13 10:50:00|8160.3|8154.3|8160.6|8154.6|8164.9|8158.9|8158.8|8152.8|22
1652439300000|2022-05-13 10:55:00|8160.4|8154.4|8157.8|8151.8|8165.3|8159.3|8157.8|8151.8|8
1652439600000|2022-05-13 11:00:00|8159.3|8153.3|8150.1|8144.1|8163.2|8154.2|8148.3|8142.3|20
1652439900000|2022-05-13 11:05:00|8154|8148|8157.1|8151.1|8157.4|8151.4|8151.2|8145.2|11
1652440200000|2022-05-13 11:10:00|8157.4|8151.4|8159.1|8153.1|8166.7|8160.2|8157.1|8151.1|14
1652440500000|2022-05-13 11:15:00|8160.5|8154.5|8164|8158|8168.9|8162.7|8160.5|8154.5|13
1652440800000|2022-05-13 11:20:00|8163.3|8157.3|8162.2|8156.2|8169.7|8160.2|8160.9|8154.9|42
1652441100000|2022-05-13 11:25:00|8162.3|8156.3|8164.6|8158.6|8166.1|8160.1|8160.8|8154.8|12
1652441400000|2022-05-13 11:30:00|8164.1|8158.1|8164.8|8158.8|8168.3|8160.1|8160.8|8154.8|11
1652441700000|2022-05-13 11:35:00|8164.6|8158.6|8168.2|8162.2|8171.5|8165.5|8161.1|8155.1|32
1652442000000|2022-05-13 11:40:00|8167.8|8161.8|8161.4|8155.4|8167.8|8161.8|8160.4|8154.4|19
1652442300000|2022-05-13 11:45:00|8162.2|8156.2|8161.3|8155.3|8162.2|8156.2|8159.4|8153.4|52
1652442600000|2022-05-13 11:50:00|8161.6|8155.6|8159.9|8153.9|8162.4|8156.4|8159.5|8153.5|9
1652442900000|2022-05-13 11:55:00|8159.8|8153.8|8163.5|8157.5|8167.5|8160.8|8159.7|8153.7|33
1652443200000|2022-05-13 12:00:00|8164.7|8158.7|8171.7|8165.7|8175.7|8169.5|8162.6|8156.6|39
1652443500000|2022-05-13 12:05:00|8171.5|8165.5|8169.4|8163.4|8173.1|8167.1|8163.1|8157.1|34
1652443800000|2022-05-13 12:10:00|8168.9|8162.9|8166.9|8160.9|8174.9|8168.9|8165.1|8159.1|23
1652444100000|2022-05-13 12:15:00|8166.5|8160.5|8166.2|8160.2|8170.2|8164.2|8158.8|8152.8|71
1652444400000|2022-05-13 12:20:00|8165.9|8159.9|8164.4|8158.4|8166.9|8160.9|8163.2|8157.2|13
1652444700000|2022-05-13 12:25:00|8164.7|8158.7|8165.6|8159.6|8166.6|8160.6|8159.7|8153.7|46
1652445000000|2022-05-13 12:30:00|8167.1|8161.1|8166|8160|8169.4|8162.4|8158.4|8152.4|68
1652445300000|2022-05-13 12:35:00|8166.3|8160.3|8169.5|8163.5|8169.9|8163.9|8159.4|8153.4|13
1652445600000|2022-05-13 12:40:00|8169.9|8163.9|8169.6|8159.6|8171.8|8163.9|8163.2|8155|12
1652448600000|2022-05-13 13:30:00|8174.8|8168.8|8207.7|8201.7|8218.4|8212.4|8174.8|8168.8|693
1652448900000|2022-05-13 13:35:00|8208.2|8202.2|8154.7|8148.7|8210.9|8204.9|8151.3|8145.3|507
1652449200000|2022-05-13 13:40:00|8155.1|8149.1|8150.6|8144.6|8161.8|8155.8|8142.7|8136.7|379
1652449500000|2022-05-13 13:45:00|8149.1|8143.1|8172.9|8166.9|8175.1|8169.1|8140.5|8134.5|393
1652449800000|2022-05-13 13:50:00|8173.1|8167.1|8160.9|8154.9|8174.1|8168.1|8156.5|8150.5|253
1652450100000|2022-05-13 13:55:00|8161|8155|8154.9|8148.9|8161.5|8155.5|8152|8146|134
1652450400000|2022-05-13 14:00:00|8155.2|8149.2|8165.4|8159.4|8168.4|8162.4|8152.2|8146.2|170
1652450700000|2022-05-13 14:05:00|8165.1|8159.1|8183.5|8177.5|8185|8179|8163.6|8157.6|203
1652451000000|2022-05-13 14:10:00|8183.1|8177.1|8175.7|8169.7|8187.5|8181.5|8171.2|8165.2|235
1652451300000|2022-05-13 14:15:00|8175.4|8169.4|8165.4|8159.4|8178.4|8172.4|8162.7|8156.7|149
1652451600000|2022-05-13 14:20:00|8164.1|8158.1|8165.1|8159.1|8170.4|8164.4|8162.5|8156.5|213
1652451900000|2022-05-13 14:25:00|8164.7|8158.7|8182.8|8176.8|8184.3|8178.3|8163.1|8157.1|189
1652452200000|2022-05-13 14:30:00|8183.5|8177.5|8183.2|8177.2|8184.2|8178.2|8167.3|8161.3|183
1652452500000|2022-05-13 14:35:00|8182.8|8176.8|8187.9|8181.9|8190.8|8184.8|8180.1|8174.1|157
1652452800000|2022-05-13 14:40:00|8187.8|8181.8|8178.9|8172.9|8187.8|8181.8|8175.1|8169.1|119
1652453100000|2022-05-13 14:45:00|8179.3|8173.3|8176.5|8170.5|8179.3|8173.3|8158.8|8152.8|113
1652453400000|2022-05-13 14:50:00|8176.3|8170.3|8193.4|8187.4|8195.5|8189.5|8164|8158|133
1652453700000|2022-05-13 14:55:00|8194.2|8188.2|8201.7|8195.7|8203.4|8197.4|8194.2|8188.2|195
1652454000000|2022-05-13 15:00:00|8202.1|8196.1|8226.2|8220.2|8233.8|8227.8|8202.1|8196.1|236
1652454300000|2022-05-13 15:05:00|8225.9|8219.9|8220.8|8214.8|8230.6|8224.6|8220.2|8214.2|124
1652454600000|2022-05-13 15:10:00|8221.7|8215.7|8229.5|8223.5|8233.4|8227.4|8221|8215|94
1652454900000|2022-05-13 15:15:00|8229.7|8223.7|8221|8215|8230.4|8224.4|8216.2|8210.2|160
1652455200000|2022-05-13 15:20:00|8220.6|8214.6|8235.8|8229.8|8238.3|8232.3|8220.1|8214.1|147
1652455500000|2022-05-13 15:25:00|8236.2|8230.2|8249|8243|8254.2|8248.2|8236.2|8230.2|299
1652455800000|2022-05-13 15:30:00|8249.9|8243.9|8246.8|8240.8|8252.9|8246.9|8234.6|8228.6|128
1652456100000|2022-05-13 15:35:00|8247.3|8241.3|8237.4|8231.4|8248.9|8242.9|8237.4|8231.4|141
1652456400000|2022-05-13 15:40:00|8237.7|8231.7|8245.5|8239.5|8245.7|8239.7|8233.7|8227.7|186
1652456700000|2022-05-13 15:45:00|8246|8240|8241.2|8235.2|8246.4|8240.4|8239.7|8233.7|82
1652457000000|2022-05-13 15:50:00|8240.9|8234.9|8252.8|8246.8|8253.6|8247.6|8233.1|8227.1|242
1652457300000|2022-05-13 15:55:00|8252.6|8246.6|8261.5|8255.5|8261.5|8255.5|8252.3|8246.3|159
1652457600000|2022-05-13 16:00:00|8261.7|8255.7|8264.9|8258.9|8270.4|8264.4|8259|8253|257
1652457900000|2022-05-13 16:05:00|8265.7|8259.7|8280.4|8274.4|8282.5|8276.5|8260.7|8254.7|386
1652458200000|2022-05-13 16:10:00|8279.9|8273.9|8277.5|8271.5|8280.4|8274.4|8274.6|8268.6|129
1652458500000|2022-05-13 16:15:00|8278.5|8272.5|8284.2|8278.2|8291|8285|8274.8|8268.8|267
1652458800000|2022-05-13 16:20:00|8284.7|8278.7|8277.8|8271.8|8287.5|8281.5|8275|8269|229
1652459100000|2022-05-13 16:25:00|8278.2|8272.2|8267.1|8261.1|8281.3|8275.3|8264|8258|202
1652459400000|2022-05-13 16:30:00|8267.3|8261.3|8284|8278|8284|8278|8267.3|8261.3|93
1652459700000|2022-05-13 16:35:00|8284.5|8278.5|8283|8277|8291.1|8285.1|8282.9|8276.9|167
1652460000000|2022-05-13 16:40:00|8283.4|8277.4|8283.8|8277.8|8285.6|8279.6|8277.8|8271.8|134
1652460300000|2022-05-13 16:45:00|8283.9|8277.9|8277.8|8271.8|8289.3|8283.3|8274.3|8268.3|168
1652460600000|2022-05-13 16:50:00|8278.3|8272.3|8280.7|8274.7|8280.9|8274.9|8272.8|8266.8|116
1652460900000|2022-05-13 16:55:00|8280.9|8274.9|8279.4|8273.4|8286.6|8280.6|8278.4|8272.4|108
1652461200000|2022-05-13 17:00:00|8280.1|8274.1|8276.6|8270.6|8285.7|8279.7|8274.2|8268.2|105
1652461500000|2022-05-13 17:05:00|8276.9|8270.9|8282.7|8276.7|8284.1|8278.1|8276.4|8270.4|188
1652461800000|2022-05-13 17:10:00|8283.1|8277.1|8283.3|8277.3|8284.4|8278.4|8278.9|8272.9|103
1652462100000|2022-05-13 17:15:00|8283.8|8277.8|8275.7|8269.7|8285.7|8279.7|8275.7|8269.7|273
1652462400000|2022-05-13 17:20:00|8276.3|8270.3|8279.3|8273.3|8280.3|8274.3|8273.7|8267.7|115
1652462700000|2022-05-13 17:25:00|8279.2|8273.2|8277.1|8271.1|8279.7|8273.7|8273.6|8267.6|103
1652463000000|2022-05-13 17:30:00|8277.4|8271.4|8279.3|8273.3|8281.1|8275.1|8273.3|8267.3|142
1652463300000|2022-05-13 17:35:00|8280|8274|8278.8|8272.8|8280.8|8274.8|8271.3|8265.3|243
1652463600000|2022-05-13 17:40:00|8279.8|8273.8|8283.7|8277.7|8287.1|8281.1|8278.5|8272.5|429
1652463900000|2022-05-13 17:45:00|8283.2|8277.2|8282.4|8276.4|8284|8278|8279.5|8273.5|92
1652464200000|2022-05-13 17:50:00|8280.9|8274.9|8279.3|8273.3|8282.6|8276.6|8275.9|8269.9|194
1652464500000|2022-05-13 17:55:00|8280.1|8274.1|8280.4|8274.4|8282.3|8276.3|8271.5|8265.5|242
1652464800000|2022-05-13 18:00:00|8279.9|8273.9|8275.3|8269.3|8282.4|8276.4|8274.3|8268.3|227
1652465100000|2022-05-13 18:05:00|8275.8|8269.8|8259.7|8253.7|8276.8|8270.8|8255.8|8249.8|192
1652465400000|2022-05-13 18:10:00|8259.8|8253.8|8272|8266|8276|8270|8248|8242|983
1652465700000|2022-05-13 18:15:00|8272.5|8266.5|8271|8261|8276.2|8270.2|8260.5|8251.6|432
1652659200000|2022-05-16 00:00:00|8276.6|8270.6|8309.4|8303.4|8318.4|8312.4|8275.9|8269.9|211
1652659500000|2022-05-16 00:05:00|8309.1|8303.1|8308|8302|8309.1|8303.1|8291.1|8285.1|112
1652659800000|2022-05-16 00:10:00|8307.7|8301.7|8302.3|8296.3|8321|8309.5|8301.2|8295|112
1652660100000|2022-05-16 00:15:00|8301.6|8295.6|8279.6|8264.6|8301.6|8295.6|8273.2|8264.1|74
1652660400000|2022-05-16 00:20:00|8276.8|8266.8|8277.6|8271.6|8279.6|8272.6|8268.9|8261.9|17
1652660700000|2022-05-16 00:25:00|8277.9|8271.9|8281.2|8271.2|8282.4|8271.9|8276|8267.2|6
1652661000000|2022-05-16 00:30:00|8280.9|8270.9|8290.1|8280.1|8295.1|8287.7|8280.9|8270.9|14
1652661300000|2022-05-16 00:35:00|8290.2|8280.2|8285.7|8279.7|8290.2|8281.7|8285.7|8273.8|18
1652661600000|2022-05-16 00:40:00|8284.6|8274.6|8287.5|8277.5|8289.8|8283.4|8281.6|8274.3|8
1652661900000|2022-05-16 00:45:00|8287.7|8277.7|8288.8|8278.8|8290.8|8280.6|8286.6|8274.8|0
1652662200000|2022-05-16 00:50:00|8288.6|8278.6|8292.6|8282.6|8292.6|8282.6|8287.3|8276.4|2
1652662500000|2022-05-16 00:55:00|8295.4|8280.4|8269.5|8263.5|8297|8283.3|8268.7|8262.7|47
1652662800000|2022-05-16 01:00:00|8269|8263|8305.2|8290.2|8315.6|8305.6|8254|8246.5|120
1652663100000|2022-05-16 01:05:00|8303.2|8293.2|8310.7|8295.7|8317.6|8306.1|8296.9|8288.2|27
1652663400000|2022-05-16 01:10:00|8310.4|8295.4|8298.7|8292.7|8311.1|8300.6|8298.7|8289.4|11
1652663700000|2022-05-16 01:15:00|8299|8293|8294.8|8279.8|8304.6|8293|8280.3|8274.3|14
1652664000000|2022-05-16 01:20:00|8292|8282|8292.5|8282.5|8293.3|8285|8288.1|8278.6|5
1652664300000|2022-05-16 01:25:00|8290.1|8284.1|8291.4|8276.4|8299.2|8289.2|8284.3|8276.1|15
1652664600000|2022-05-16 01:30:00|8291.6|8276.6|8294.7|8279.7|8296.3|8282.4|8288.2|8276.1|0
1652664900000|2022-05-16 01:35:00|8291.5|8281.5|8287.9|8272.9|8294.7|8283.2|8278.9|8270.4|9
1652665200000|2022-05-16 01:40:00|8287.6|8272.6|8286.9|8276.9|8289.5|8278.4|8280.5|8271|1
1652665500000|2022-05-16 01:45:00|8289|8274|8278.6|8272.6|8293.9|8287.9|8278.3|8272.3|4
1652665800000|2022-05-16 01:50:00|8278.3|8272.3|8268.5|8258.5|8278.3|8272.3|8268.2|8258.5|21
1652666100000|2022-05-16 01:55:00|8268.8|8258.8|8266.5|8256.5|8269.5|8262.2|8260|8250.5|19
1652666400000|2022-05-16 02:00:00|8267|8257|8267.8|8257.8|8268.5|8260.8|8255.1|8249.1|18
1652666700000|2022-05-16 02:05:00|8265.3|8259.3|8253.8|8247.8|8268.5|8261.1|8251.9|8245.3|31
1652667000000|2022-05-16 02:10:00|8253.4|8247.4|8244.9|8238.9|8253.4|8247.4|8243.8|8237.8|45
1652667300000|2022-05-16 02:15:00|8244.4|8238.4|8246.2|8240.2|8249.7|8243.7|8243.1|8237.1|17
1652667600000|2022-05-16 02:20:00|8245.7|8239.7|8239|8233|8245.7|8239.7|8233.5|8227.5|26
1652667900000|2022-05-16 02:25:00|8239.2|8233.2|8247.5|8237.5|8247.5|8239.2|8239.2|8233.2|6
1652668200000|2022-05-16 02:30:00|8247|8237|8244|8238|8250.8|8239.8|8239|8233|8
1652668500000|2022-05-16 02:35:00|8242.8|8236.8|8246.1|8240.1|8246.1|8240.1|8234.6|8228.1|14
1652668800000|2022-05-16 02:40:00|8246.5|8240.5|8257.1|8247.1|8261.1|8255.1|8245.6|8239.6|49
1652669100000|2022-05-16 02:45:00|8256.8|8246.8|8255.2|8249.2|8261.6|8255.6|8254.6|8246.3|8
1652669400000|2022-05-16 02:50:00|8255.6|8249.6|8254.6|8248.6|8258.1|8252.1|8251.6|8242.6|7
1652669700000|2022-05-16 02:55:00|8254.9|8248.9|8255.7|8249.7|8261.5|8255.1|8253.4|8246.2|17
1652670000000|2022-05-16 03:00:00|8255.4|8249.4|8250.9|8244.9|8258.2|8252.2|8250.9|8244.9|6
1652670300000|2022-05-16 03:05:00|8251|8245|8250.3|8240.3|8252.2|8246|8249|8240|0
1652670600000|2022-05-16 03:10:00|8248.7|8242.7|8244.6|8238.6|8248.7|8242.7|8239.1|8233.1|11
1652670900000|2022-05-16 03:15:00|8243.5|8237.5|8242.3|8232.3|8245.6|8237.5|8240.6|8230.6|4
1652671200000|2022-05-16 03:20:00|8242|8232|8237.3|8231.3|8242|8234.3|8230.4|8224.4|17
1652671500000|2022-05-16 03:25:00|8236.9|8230.9|8238.2|8228.2|8238.2|8230.9|8234.4|8228.2|1
1652671800000|2022-05-16 03:30:00|8235.6|8229.6|8234.2|8228.2|8235.6|8229.6|8232.4|8226.4|7
1652672100000|2022-05-16 03:35:00|8234.7|8228.7|8234.7|8228.7|8234.9|8228.9|8234.7|8228.7|0
1652672400000|2022-05-16 03:40:00|8234.9|8228.9|8230.8|8224.8|8235.2|8229.2|8229.5|8223.5|3
1652672700000|2022-05-16 03:45:00|8231|8225|8233|8227|8233.3|8227.3|8229.8|8223.8|2
1652673000000|2022-05-16 03:50:00|8233.3|8227.3|8239.6|8233.6|8240.6|8234.6|8233|8227|10
1652673300000|2022-05-16 03:55:00|8240.1|8234.1|8249.8|8243.8|8253.3|8247|8240.1|8231.3|16
1652673600000|2022-05-16 04:00:00|8250|8244|8243.1|8233.1|8250.5|8244.5|8241.4|8233.1|11
1652673900000|2022-05-16 04:05:00|8242.1|8236.1|8247.2|8232.2|8247.3|8236.4|8240.7|8231.9|4
1652674200000|2022-05-16 04:10:00|8246.1|8236.1|8248.9|8233.9|8248.9|8236.1|8246.1|8233.9|2
1652674500000|2022-05-16 04:15:00|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|8246.1|8240.1|0
1652674800000|2022-05-16 04:20:00|8248.4|8242.4|8248.3|8238.3|8251.5|8242.9|8248.3|8234.7|7
1652675100000|2022-05-16 04:25:00|8247|8237|8244.7|8234.7|8247|8237|8244.7|8234.7|2
1652675400000|2022-05-16 04:30:00|8243.3|8237.3|8241|8235|8245.3|8238|8240.8|8234.8|4
1652675700000|2022-05-16 04:35:00|8240.6|8234.6|8229|8223|8241.5|8235.5|8223.8|8217.8|23
1652676000000|2022-05-16 04:40:00|8229.3|8223.3|8227.8|8217.8|8229.5|8223.3|8223.8|8217.8|4
1652676300000|2022-05-16 04:45:00|8226.3|8220.3|8228.9|8222.9|8229.3|8223.3|8226.3|8220.3|4
1652676600000|2022-05-16 04:50:00|8228.6|8222.6|8232.6|8222.6|8234.6|8228.6|8225.9|8219.9|26
1652676900000|2022-05-16 04:55:00|8232.7|8222.7|8229.4|8223.4|8232.7|8223.9|8227.5|8221.5|4
1652677200000|2022-05-16 05:00:00|8229.2|8223.2|8235.4|8229.4|8235.4|8229.4|8228.4|8222.4|12
1652677500000|2022-05-16 05:05:00|8235|8229|8236|8230|8236|8230|8230.3|8224.3|8
1652677800000|2022-05-16 05:10:00|8238.3|8228.3|8243.5|8237.5|8245.8|8239.8|8237.7|8228.3|5
1652678100000|2022-05-16 05:15:00|8240.2|8234.2|8250.8|8244.8|8250.8|8244.8|8240.2|8231.8|8
1652678400000|2022-05-16 05:20:00|8252.5|8246.5|8246.4|8240.4|8253|8247|8245.1|8239.1|7
1652678700000|2022-05-16 05:25:00|8246.3|8240.3|8247.3|8241.3|8247.4|8241.4|8245.8|8239.8|0
1652679000000|2022-05-16 05:30:00|8245.3|8239.3|8243.9|8233.9|8250.1|8243.8|8239.4|8230.1|5
1652679300000|2022-05-16 05:35:00|8242.6|8236.6|8251.4|8241.4|8254.1|8242.4|8242.6|8236.6|2
1652679600000|2022-05-16 05:40:00|8251.7|8241.7|8249.9|8239.9|8251.7|8242.4|8247.5|8239.9|1
1652679900000|2022-05-16 05:45:00|8248.2|8242.2|8245.7|8235.7|8249.9|8242.2|8236.2|8228.9|3
1652680200000|2022-05-16 05:50:00|8245.8|8235.8|8245.5|8235.5|8250|8241.7|8243.8|8234|0
1652680500000|2022-05-16 05:55:00|8245.3|8235.3|8243.3|8237.3|8246.5|8237.6|8243|8231.1|4
1652680800000|2022-05-16 06:00:00|8243.6|8237.6|8245.1|8239.1|8247|8241|8241.6|8235.6|3
1652681100000|2022-05-16 06:05:00|8245.5|8239.5|8245.6|8239.6|8248.1|8241.9|8244.8|8238.1|2
1652681400000|2022-05-16 06:10:00|8245.8|8239.8|8259.6|8253.6|8260.8|8254.8|8245.1|8236.3|11
1652681700000|2022-05-16 06:15:00|8260.1|8254.1|8261.1|8255.1|8263.9|8257.9|8255.2|8249.2|9
1652682000000|2022-05-16 06:20:00|8260.6|8254.6|8258.9|8252.9|8260.6|8254.6|8258.2|8252.2|2
1652682300000|2022-05-16 06:25:00|8258.5|8252.5|8265.4|8255.4|8265.5|8256.7|8258.5|8252.5|1
1652682600000|2022-05-16 06:30:00|8265.5|8255.5|8269|8263|8277.2|8269.5|8263|8255.5|35
1652682900000|2022-05-16 06:35:00|8269.2|8263.2|8271.3|8265.3|8273.8|8267.8|8266.8|8260.8|4
1652683200000|2022-05-16 06:40:00|8272.3|8266.3|8272.5|8266.5|8275.8|8269.8|8266.5|8260.5|27
1652683500000|2022-05-16 06:45:00|8273.5|8267.5|8278.8|8272.8|8281|8275|8273.5|8267.5|16
1652683800000|2022-05-16 06:50:00|8282.6|8272.6|8282.6|8276.6|8283.8|8277.6|8276.6|8270.6|24
1652684100000|2022-05-16 06:55:00|8282.3|8276.3|8278.9|8272.9|8282.6|8276.6|8273.3|8267.3|43
1652684400000|2022-05-16 07:00:00|8278.7|8272.7|8302.7|8296.7|8302.7|8296.7|8278.2|8272.2|61
1652684700000|2022-05-16 07:05:00|8303.1|8297.1|8295.6|8289.6|8304.1|8298.1|8292.2|8286.2|25
1652685000000|2022-05-16 07:10:00|8293.9|8287.9|8297.7|8291.7|8298.2|8292.2|8285.2|8279.2|13
1652685300000|2022-05-16 07:15:00|8297.4|8291.4|8295.2|8289.2|8299.5|8293.5|8290.4|8284.4|30
1652685600000|2022-05-16 07:20:00|8296.8|8286.8|8294|8288|8298|8290.8|8291.7|8283.3|4
1652685900000|2022-05-16 07:25:00|8294.3|8288.3|8311.8|8305.8|8312|8306|8294.3|8286.3|28
1652686200000|2022-05-16 07:30:00|8315.1|8305.1|8309.8|8303.8|8320.8|8314.8|8309.8|8303.8|42
1652686500000|2022-05-16 07:35:00|8311.1|8305.1|8291.9|8285.9|8311.1|8305.1|8291.9|8285.9|18
1652686800000|2022-05-16 07:40:00|8296.4|8286.4|8304.6|8294.6|8310.4|8299.6|8295.6|8286.4|9
1652687100000|2022-05-16 07:45:00|8304.2|8294.2|8298.7|8292.7|8304.2|8294.5|8297.9|8291.2|8
1652687400000|2022-05-16 07:50:00|8300.3|8290.3|8279.5|8273.5|8300.3|8292.2|8273.6|8267.6|22
1652687700000|2022-05-16 07:55:00|8279.8|8273.8|8289.8|8274.8|8289.8|8277.5|8279.8|8273.8|2
1652688000000|2022-05-16 08:00:00|8288.3|8282.3|8282.8|8276.8|8288.3|8282.3|8282.4|8271.4|7
1652688300000|2022-05-16 08:05:00|8282.4|8276.4|8286.6|8280.6|8288.3|8282.3|8281.1|8275.1|13
1652688600000|2022-05-16 08:10:00|8287.1|8281.1|8288.2|8282.2|8288.2|8282.2|8280.9|8274.9|7
1652688900000|2022-05-16 08:15:00|8288.6|8282.6|8295.2|8285.2|8295.2|8286.2|8283.4|8277.4|11
1652689200000|2022-05-16 08:20:00|8295|8285|8297.2|8287.2|8299.3|8293.2|8291.9|8285|7
1652689500000|2022-05-16 08:25:00|8294.2|8288.2|8296|8286|8296|8288.2|8289.2|8283.2|4
1652689800000|2022-05-16 08:30:00|8296.5|8286.5|8290.8|8284.8|8297|8286.7|8288|8282|7
1652690100000|2022-05-16 08:35:00|8290.1|8284.1|8288.4|8282.4|8290.1|8284.1|8286.6|8280.6|13
1652690400000|2022-05-16 08:40:00|8287.1|8281.1|8286.9|8280.9|8289.1|8283.1|8286.9|8280.9|4
1652690700000|2022-05-16 08:45:00|8286.6|8280.6|8292.7|8286.7|8296.9|8290.9|8286.4|8280.4|15
1652691000000|2022-05-16 08:50:00|8293.4|8287.4|8305.6|8299.6|8307.7|8301.7|8293.4|8287.4|26
1652691300000|2022-05-16 08:55:00|8305.7|8299.7|8301.7|8295.7|8307.6|8301.6|8299.2|8293.2|11
1652691600000|2022-05-16 09:00:00|8301.4|8295.4|8303.8|8297.8|8306.2|8300.2|8301.4|8295.4|14
1652691900000|2022-05-16 09:05:00|8304.2|8298.2|8303|8297|8306.3|8300.3|8302.2|8296.2|19
1652692200000|2022-05-16 09:10:00|8304|8298|8303.5|8297.5|8305.1|8299.1|8302.1|8296.1|3
1652692500000|2022-05-16 09:15:00|8304.3|8298.3|8299.3|8289.3|8304.3|8298.3|8293.8|8286.1|28
1652692800000|2022-05-16 09:20:00|8301.1|8286.1|8286.9|8280.9|8301.1|8289.3|8286.4|8280.4|11
1652693100000|2022-05-16 09:25:00|8285.4|8279.4|8294|8288|8297.7|8290.7|8282.2|8276.2|10
1652693400000|2022-05-16 09:30:00|8293.7|8287.7|8297.7|8287.7|8299.5|8291.4|8290.4|8284.2|6
1652693700000|2022-05-16 09:35:00|8296|8290|8283.7|8277.7|8296.2|8290.2|8281.5|8273.2|16
1652694000000|2022-05-16 09:40:00|8283.3|8277.3|8291|8285|8291|8285|8282.3|8276.3|14
1652694300000|2022-05-16 09:45:00|8291.3|8285.3|8288.8|8282.8|8293|8287|8287.8|8281.8|2
1652694600000|2022-05-16 09:50:00|8289|8283|8287.6|8281.6|8290.4|8284.4|8286.4|8280.4|9
1652694900000|2022-05-16 09:55:00|8285.6|8279.6|8288.4|8282.4|8290.3|8284.3|8285.4|8279.4|12
1652695200000|2022-05-16 10:00:00|8288.6|8282.6|8300.4|8294.4|8306.6|8300.6|8288.4|8282.4|20
1652695500000|2022-05-16 10:05:00|8299.9|8293.9|8295.4|8285.4|8299.9|8293.9|8295.4|8285.4|7
1652695800000|2022-05-16 10:10:00|8293.1|8287.1|8294.5|8288.5|8297.9|8290|8290.2|8284.2|5
1652696100000|2022-05-16 10:15:00|8294.7|8288.7|8298.2|8288.2|8303.4|8295.2|8294|8287.4|9
1652696400000|2022-05-16 10:20:00|8297.9|8287.9|8304.5|8298.5|8306.7|8298.5|8297.2|8287.9|6
1652696700000|2022-05-16 10:25:00|8304.3|8298.3|8314.6|8308.6|8317.5|8311.5|8304.3|8296.7|48
1652697000000|2022-05-16 10:30:00|8315|8309|8304.8|8298.8|8315.7|8309.7|8302.1|8295.1|10
1652697300000|2022-05-16 10:35:00|8305.3|8295.3|8304.4|8298.4|8311.1|8305.1|8300.6|8293|20
1652697600000|2022-05-16 10:40:00|8302.8|8296.8|8312.9|8306.9|8312.9|8306.9|8302.8|8295.8|12
1652697900000|2022-05-16 10:45:00|8313.1|8307.1|8310.9|8300.9|8313.9|8307.9|8301.1|8295.1|14
1652698200000|2022-05-16 10:50:00|8307.6|8301.6|8303.7|8297.7|8310.6|8301.9|8298.7|8291.9|16
1652698500000|2022-05-16 10:55:00|8303.4|8297.4|8305.7|8295.7|8311|8304.2|8302.7|8295.7|21
1652698800000|2022-05-16 11:00:00|8303.4|8297.4|8304.8|8298.8|8306|8299.4|8301.4|8295.4|5
1652699100000|2022-05-16 11:05:00|8304.5|8298.5|8306.8|8300.8|8309.7|8303.7|8303.8|8297.8|16
1652699400000|2022-05-16 11:10:00|8305.1|8299.1|8313.3|8307.3|8313.8|8307.8|8301.8|8295.8|10
1652699700000|2022-05-16 11:15:00|8312.8|8306.8|8296.9|8290.9|8312.8|8306.8|8294.8|8288.8|16
1652700000000|2022-05-16 11:20:00|8296.4|8290.4|8301.9|8295.9|8312.4|8306.4|8289.1|8283.1|92
1652700300000|2022-05-16 11:25:00|8301.6|8295.6|8294.2|8284.2|8303.4|8297.4|8294.1|8284.2|13
1652700600000|2022-05-16 11:30:00|8294.1|8284.1|8287.4|8281.4|8294.1|8285.6|8287.4|8281.4|21
1652700900000|2022-05-16 11:35:00|8286.4|8280.4|8288.2|8282.2|8289.6|8283.6|8286.4|8280.4|11
1652701200000|2022-05-16 11:40:00|8287.7|8281.7|8292.9|8286.9|8294.2|8288.2|8287.7|8281.7|8
1652701500000|2022-05-16 11:45:00|8292.7|8286.7|8299.8|8293.8|8302.8|8296.8|8291|8285|23
1652701800000|2022-05-16 11:50:00|8300.2|8294.2|8292.6|8286.6|8304|8295.7|8292.1|8286.1|43
1652702100000|2022-05-16 11:55:00|8295.5|8289.5|8297.3|8291.3|8298|8292|8291.8|8285.8|9
1652702400000|2022-05-16 12:00:00|8297|8291|8288.6|8282.6|8297|8291|8287.3|8281.3|14
1652702700000|2022-05-16 12:05:00|8288.3|8282.3|8288.4|8282.4|8289.9|8283.9|8286.1|8280.1|19
1652703000000|2022-05-16 12:10:00|8288.7|8282.7|8289.7|8283.7|8290.5|8284.5|8278.7|8272.7|29
1652703300000|2022-05-16 12:15:00|8288.5|8282.5|8288.9|8282.9|8291.7|8285.7|8285.7|8279.7|9
1652703600000|2022-05-16 12:20:00|8289.5|8283.5|8292.7|8286.7|8295.7|8288|8288.3|8280.7|5
1652703900000|2022-05-16 12:25:00|8292.5|8286.5|8299.2|8293.2|8300|8294|8289|8283|42
1652704200000|2022-05-16 12:30:00|8299|8293|8299.1|8293.1|8299.8|8293.8|8289.3|8283.3|40
1652704500000|2022-05-16 12:35:00|8299.6|8293.6|8296.3|8290.3|8299.6|8293.6|8291.1|8285.1|14
1652704800000|2022-05-16 12:40:00|8297.3|8291.3|8298.4|8292.4|8299.4|8293.4|8293.4|8286.4|24
1652707800000|2022-05-16 13:30:00|8297.4|8291.4|8313.7|8307.7|8341.2|8335.2|8284.1|8278.1|741
1652708100000|2022-05-16 13:35:00|8313.9|8307.9|8293.7|8287.7|8314.7|8308.7|8278.9|8272.9|451
1652708400000|2022-05-16 13:40:00|8293.8|8287.8|8261.8|8255.8|8311|8305|8261.8|8255.8|424
1652708700000|2022-05-16 13:45:00|8257.3|8251.3|8261.8|8255.8|8263.3|8257.3|8236.5|8230.5|388
1652709000000|2022-05-16 13:50:00|8261.6|8255.6|8236.3|8230.3|8262.8|8256.8|8227.8|8221.8|384
1652709300000|2022-05-16 13:55:00|8236.1|8230.1|8212.6|8206.6|8236.1|8230.1|8198.7|8192.7|677
1652709600000|2022-05-16 14:00:00|8212.2|8206.2|8229.6|8223.6|8233.6|8227.6|8212.2|8206.2|378
1652709900000|2022-05-16 14:05:00|8227.7|8221.7|8213.4|8207.4|8227.7|8221.7|8206.5|8200.5|407
1652710200000|2022-05-16 14:10:00|8213.2|8207.2|8192.8|8186.8|8216.2|8210.2|8179.7|8173.7|347
1652710500000|2022-05-16 14:15:00|8191.8|8185.8|8209.3|8203.3|8214.3|8208.3|8190.7|8184.7|251
1652710800000|2022-05-16 14:20:00|8210.8|8204.8|8192.6|8186.6|8216.3|8210.3|8190.3|8184.3|255
1652711100000|2022-05-16 14:25:00|8192.3|8186.3|8205.1|8199.1|8216|8210|8192|8186|394
1652711400000|2022-05-16 14:30:00|8204.8|8198.8|8192.8|8186.8|8205.3|8199.3|8185.8|8179.8|387
1652711700000|2022-05-16 14:35:00|8192.6|8186.6|8197.6|8191.6|8197.6|8191.6|8181.6|8175.6|281
1652712000000|2022-05-16 14:40:00|8197.4|8191.4|8200.9|8194.9|8209.1|8203.1|8188.9|8182.9|255
1652712300000|2022-05-16 14:45:00|8200.6|8194.6|8182.7|8176.7|8202.4|8196.4|8180|8174|386
1652712600000|2022-05-16 14:50:00|8181.5|8175.5|8175.2|8169.2|8182.5|8176.5|8175.2|8169.2|279
1652712900000|2022-05-16 14:55:00|8175.5|8169.5|8169.3|8163.3|8178.3|8172.3|8166.2|8160.2|403
1652713200000|2022-05-16 15:00:00|8166.8|8160.8|8157.3|8151.3|8167|8161|8146.2|8140.2|571
1652713500000|2022-05-16 15:05:00|8156.5|8150.5|8162.5|8156.5|8166.8|8160.8|8150.3|8144.3|235
1652713800000|2022-05-16 15:10:00|8162|8156|8187.4|8181.4|8190.4|8184.4|8154.6|8148.6|281
1652714100000|2022-05-16 15:15:00|8187.6|8181.6|8176.4|8170.4|8187.6|8181.6|8173.3|8167.3|126
1652714400000|2022-05-16 15:20:00|8176.3|8170.3|8162.6|8156.6|8176.3|8170.3|8156.4|8150.4|270
1652714700000|2022-05-16 15:25:00|8163.7|8157.7|8165.2|8159.2|8166.7|8160.7|8158.6|8152.6|101
1652715000000|2022-05-16 15:30:00|8165.1|8159.1|8160.2|8154.2|8165.2|8159.2|8154|8148|171
1652715300000|2022-05-16 15:35:00|8159.9|8153.9|8163.9|8157.9|8166|8160|8151|8145|275
1652715600000|2022-05-16 15:40:00|8164|8158|8168.2|8162.2|8169|8163|8153.8|8147.8|253
1652715900000|2022-05-16 15:45:00|8168.5|8162.5|8149.8|8143.8|8168.8|8162.8|8149.3|8143.3|150
1652716200000|2022-05-16 15:50:00|8150.1|8144.1|8151.8|8145.8|8154.8|8148.8|8141.8|8135.8|193
1652716500000|2022-05-16 15:55:00|8151.3|8145.3|8155.8|8149.8|8159.1|8153.1|8146|8140|160
1652716800000|2022-05-16 16:00:00|8156.6|8150.6|8169.4|8163.4|8180.1|8174.1|8155.8|8149.8|325
1652717100000|2022-05-16 16:05:00|8168.8|8162.8|8185.4|8179.4|8196.6|8190.6|8164.9|8158.9|270
1652717400000|2022-05-16 16:10:00|8184.7|8178.7|8170.1|8164.1|8191.2|8185.2|8166.4|8160.4|271
1652717700000|2022-05-16 16:15:00|8169.7|8163.7|8167.2|8161.2|8171.7|8165.7|8153|8147|210
1652718000000|2022-05-16 16:20:00|8168|8162|8164.9|8158.9|8168.9|8162.9|8163.4|8157.4|168
1652718300000|2022-05-16 16:25:00|8165.7|8159.7|8186.2|8180.2|8191.5|8185.5|8163.2|8157.2|181
1652718600000|2022-05-16 16:30:00|8185.2|8179.2|8181.1|8175.1|8191.3|8185.3|8181.1|8175.1|127
1652718900000|2022-05-16 16:35:00|8180.8|8174.8|8177.8|8171.8|8182|8176|8176.8|8170.8|137
1652719200000|2022-05-16 16:40:00|8178.5|8172.5|8178.3|8172.3|8179.9|8173.9|8176.4|8170.4|106
1652719500000|2022-05-16 16:45:00|8178.1|8172.1|8180.4|8174.4|8186.6|8180.6|8178.1|8172.1|137
1652719800000|2022-05-16 16:50:00|8179.1|8173.1|8180.4|8174.4|8184.4|8178.4|8177.6|8171.6|145
1652720100000|2022-05-16 16:55:00|8180.6|8174.6|8189.1|8183.1|8190.4|8184.4|8179.4|8173.4|97
1652720400000|2022-05-16 17:00:00|8188.7|8182.7|8186.4|8180.4|8197.9|8191.9|8185.4|8179.4|209
1652720700000|2022-05-16 17:05:00|8186.2|8180.2|8175.5|8169.5|8186.2|8180.2|8171.2|8165.2|141
1652721000000|2022-05-16 17:10:00|8175|8169|8173.3|8167.3|8181.5|8175.5|8170.5|8164.5|135
1652721300000|2022-05-16 17:15:00|8173.5|8167.5|8165.7|8159.7|8174.8|8168.8|8163.7|8157.7|60
1652721600000|2022-05-16 17:20:00|8166.2|8160.2|8169.5|8163.5|8172.5|8166.5|8166.1|8160.1|72
1652721900000|2022-05-16 17:25:00|8169.3|8163.3|8173.6|8167.6|8174.1|8168.1|8168|8162|106
1652722200000|2022-05-16 17:30:00|8172.6|8166.6|8165.9|8159.9|8172.6|8166.6|8165.8|8159.8|75
1652722500000|2022-05-16 17:35:00|8166.9|8160.9|8160.7|8154.7|8169.1|8163.1|8159.7|8153.7|129
1652722800000|2022-05-16 17:40:00|8160.9|8154.9|8173|8167|8173.2|8167.2|8160.9|8154.9|240
1652723100000|2022-05-16 17:45:00|8172.7|8166.7|8172|8166|8185.4|8179.4|8169.5|8163.5|246
1652723400000|2022-05-16 17:50:00|8171.7|8165.7|8168|8162|8172.7|8166.7|8166.2|8160.2|161
1652723700000|2022-05-16 17:55:00|8169|8163|8180|8174|8181.6|8175.6|8167.7|8161.7|217
1652724000000|2022-05-16 18:00:00|8179.5|8173.5|8176.5|8170.5|8183.3|8177.3|8174.5|8168.5|129
1652724300000|2022-05-16 18:05:00|8176.1|8170.1|8178.8|8172.8|8182.6|8176.6|8172.8|8166.8|263
1652724600000|2022-05-16 18:10:00|8178.3|8172.3|8184.6|8178.6|8187.2|8181.2|8171.1|8165.1|875
1652724900000|2022-05-16 18:15:00|8184.7|8178.7|8193.4|8187.4|8193.7|8187.7|8182.5|8176.5|362
1652745600000|2022-05-17 00:00:00|8187.3|8172.3|8179.4|8173.4|8187.3|8174.8|8164.1|8154.9|120
1652745900000|2022-05-17 00:05:00|8179.1|8173.1|8181.3|8175.3|8181.3|8175.3|8175.3|8169.3|38
1652746200000|2022-05-17 00:10:00|8180.6|8174.6|8192.6|8186.6|8193.3|8187.3|8180.6|8174.6|34
1652746500000|2022-05-17 00:15:00|8192.4|8186.4|8184.8|8178.8|8192.4|8186.4|8182.4|8174.1|21
1652746800000|2022-05-17 00:20:00|8184.5|8178.5|8178.8|8172.8|8185.3|8179.3|8169.8|8163.8|33
1652747100000|2022-05-17 00:25:00|8178.6|8172.6|8179.4|8173.4|8179.7|8173.7|8174.7|8168.7|40
1652747400000|2022-05-17 00:30:00|8178.9|8172.9|8185|8179|8192.2|8184|8172.1|8166.1|60
1652747700000|2022-05-17 00:35:00|8184.7|8178.7|8176.7|8170.7|8185|8179|8176.7|8170.7|6
1652748000000|2022-05-17 00:40:00|8177.2|8171.2|8185.7|8175.7|8185.9|8175.9|8177.2|8171.2|2
1652748300000|2022-05-17 00:45:00|8185.8|8175.8|8189.3|8183.3|8190.1|8184.1|8184.2|8175.8|9
1652748600000|2022-05-17 00:50:00|8190|8184|8188.9|8182.9|8192.8|8185.8|8188.9|8182.1|15
1652748900000|2022-05-17 00:55:00|8190.3|8180.3|8187.3|8177.3|8191.9|8180.3|8186.6|8174.1|1
1652749200000|2022-05-17 01:00:00|8186.9|8176.9|8189.2|8183.2|8190.9|8184.9|8180.3|8174.3|21
1652749500000|2022-05-17 01:05:00|8189.7|8183.7|8190.2|8180.2|8195.9|8187.9|8186.9|8179.4|16
1652749800000|2022-05-17 01:10:00|8190.4|8180.4|8190.6|8184.6|8194|8186.6|8187.9|8179.6|4
1652750100000|2022-05-17 01:15:00|8190.9|8184.9|8194.4|8188.4|8194.5|8188.5|8190.9|8184.9|11
1652750400000|2022-05-17 01:20:00|8194.7|8188.7|8194.7|8188.7|8195.7|8189.7|8192.4|8186.4|43
1652750700000|2022-05-17 01:25:00|8195.4|8189.4|8204.3|8198.3|8205.5|8198.5|8191.9|8185.9|77
1652751000000|2022-05-17 01:30:00|8205|8199|8205|8195|8207.3|8200|8203.6|8192|9
1652751300000|2022-05-17 01:35:00|8205.1|8195.1|8211.3|8205.3|8215.6|8209.6|8205|8192.3|21
1652751600000|2022-05-17 01:40:00|8215.1|8205.1|8207.4|8201.4|8215.1|8207.6|8207.4|8199.1|7
1652751900000|2022-05-17 01:45:00|8206.9|8200.9|8201.9|8191.9|8207.4|8201.4|8201.9|8191.9|9
1652752200000|2022-05-17 01:50:00|8202.1|8192.1|8205.7|8199.7|8208.5|8199.7|8201.1|8191.7|2
1652752500000|2022-05-17 01:55:00|8206.1|8200.1|8212.5|8202.5|8213.2|8204.1|8206.1|8200.1|2
1652752800000|2022-05-17 02:00:00|8208.9|8202.9|8206.9|8200.9|8212.5|8205|8205.5|8198.4|5
1652753100000|2022-05-17 02:05:00|8206.5|8200.5|8206.5|8196.5|8209.5|8201.2|8201.9|8195.9|26
1652753400000|2022-05-17 02:10:00|8202.9|8196.9|8206.5|8196.5|8206.9|8198.9|8202.9|8196.5|1
1652753700000|2022-05-17 02:15:00|8206.3|8196.3|8198.6|8192.6|8206.3|8198.5|8193.3|8187.3|9
1652754000000|2022-05-17 02:20:00|8199|8193|8199.6|8193.6|8199.6|8193.6|8198.8|8192.8|0
1652754300000|2022-05-17 02:25:00|8200|8194|8200.1|8194.1|8200.1|8194.1|8199.6|8193.6|1
1652754600000|2022-05-17 02:30:00|8204.8|8198.8|8203.1|8197.1|8207.4|8201.4|8203.1|8196.1|8
1652754900000|2022-05-17 02:35:00|8203.4|8197.4|8203.9|8197.9|8204.2|8198.2|8201.3|8195.3|17
1652755200000|2022-05-17 02:40:00|8204.6|8198.6|8171.9|8165.9|8205.8|8199.8|8168.6|8160.6|77
1652755500000|2022-05-17 02:45:00|8172.2|8166.2|8150.1|8140.1|8175.6|8167.7|8147.2|8139.8|91
1652755800000|2022-05-17 02:50:00|8150.6|8140.6|8138.6|8132.6|8154.6|8148.6|8137.6|8131.6|81
1652756100000|2022-05-17 02:55:00|8137.7|8131.7|8128.4|8122.4|8137.7|8131.7|8115.3|8109.3|116
1652756400000|2022-05-17 03:00:00|8127.6|8121.6|8137.3|8127.3|8139.6|8131.8|8127.6|8119.1|19
1652756700000|2022-05-17 03:05:00|8136.9|8126.9|8142.4|8127.4|8143.6|8132.1|8135.6|8126.9|8
1652757000000|2022-05-17 03:10:00|8142.2|8127.2|8140.9|8125.9|8146.6|8140.6|8138.4|8125.9|9
1652757300000|2022-05-17 03:15:00|8140.7|8125.7|8128.4|8122.4|8141.1|8129.2|8123.6|8117.6|11
1652757600000|2022-05-17 03:20:00|8128.2|8122.2|8137.4|8131.4|8137.4|8131.4|8123.6|8117.1|11
1652757900000|2022-05-17 03:25:00|8137.2|8131.2|8133.2|8127.2|8142.6|8136.6|8132.5|8123|14
1652758200000|2022-05-17 03:30:00|8133.5|8127.5|8139.8|8129.8|8139.9|8130.2|8131.2|8125.2|12
1652758500000|2022-05-17 03:35:00|8140.2|8134.2|8142.7|8127.7|8142.8|8134.5|8140.2|8127.7|0
1652758800000|2022-05-17 03:40:00|8137.2|8131.2|8135.3|8125.3|8137.2|8131.2|8135.3|8125.3|5
1652759100000|2022-05-17 03:45:00|8135.5|8125.5|8135.8|8125.8|8135.8|8125.8|8135.3|8125.3|1
1652759400000|2022-05-17 03:50:00|8135.6|8125.6|8135.8|8129.8|8136|8130|8135.6|8125.6|4
1652759700000|2022-05-17 03:55:00|8135.6|8129.6|8136.3|8130.3|8136.3|8130.3|8135.6|8129.6|2
1652760000000|2022-05-17 04:00:00|8136.1|8130.1|8134.9|8124.9|8136.1|8130.1|8133.1|8124.9|3
1652760300000|2022-05-17 04:05:00|8134.4|8124.4|8138|8128|8138.7|8132.7|8130.1|8124|10
1652760600000|2022-05-17 04:10:00|8138.4|8128.4|8135|8129|8138.5|8132.5|8135|8128.4|10
1652760900000|2022-05-17 04:15:00|8135.5|8129.5|8135.5|8129.5|8138.7|8130.7|8135|8128.3|3
1652761200000|2022-05-17 04:20:00|8134.5|8128.5|8129.5|8123.5|8134.5|8128.5|8129.3|8123.3|9
1652761500000|2022-05-17 04:25:00|8129.3|8123.3|8128.8|8118.8|8129.3|8123.3|8127.1|8118.8|5
1652761800000|2022-05-17 04:30:00|8126.1|8120.1|8133.1|8127.1|8134.6|8128.6|8125.1|8118.5|11
1652762100000|2022-05-17 04:35:00|8135.9|8125.9|8136.1|8126.1|8138.9|8132.9|8133.1|8125.9|5
1652762400000|2022-05-17 04:40:00|8133.7|8127.7|8136.2|8130.2|8139.4|8130.4|8133.7|8127.7|0
1652762700000|2022-05-17 04:45:00|8135.9|8129.9|8137|8127|8137.7|8129.9|8133.4|8127|5
1652763000000|2022-05-17 04:50:00|8134.7|8128.7|8125.9|8119.9|8140.2|8134.2|8125.9|8119.9|33
1652763300000|2022-05-17 04:55:00|8126.2|8120.2|8124|8118|8127|8121|8121.5|8115.5|29
1652763600000|2022-05-17 05:00:00|8124.3|8118.3|8134.6|8128.6|8135.2|8129.2|8122.5|8116.5|19
1652763900000|2022-05-17 05:05:00|8135.7|8129.7|8138.1|8132.1|8139.8|8133.8|8134.1|8127.1|3
1652764200000|2022-05-17 05:10:00|8137|8131|8136.4|8130.4|8141.4|8135.4|8136.4|8130.4|8
1652764500000|2022-05-17 05:15:00|8136.1|8130.1|8140.1|8134.1|8140.1|8134.1|8134.1|8128.1|2
1652764800000|2022-05-17 05:20:00|8140.4|8134.4|8146.2|8140.2|8148.9|8142.9|8139.6|8133.6|11
1652765100000|2022-05-17 05:25:00|8145.6|8139.6|8143.7|8137.7|8149.5|8141.1|8143.7|8134.4|10
1652765400000|2022-05-17 05:30:00|8145|8135|8137.8|8127.8|8148.5|8142.5|8128.2|8122.2|30
1652765700000|2022-05-17 05:35:00|8137.3|8131.3|8142.3|8136.3|8149.5|8143.5|8137.3|8131.3|20
1652766000000|2022-05-17 05:40:00|8142.6|8136.6|8156.8|8150.8|8157.3|8151.1|8142.6|8135.8|15
1652766300000|2022-05-17 05:45:00|8159.3|8149.3|8161.4|8155.4|8163.3|8157.3|8156.8|8149.1|6
1652766600000|2022-05-17 05:50:00|8161.3|8155.3|8162.9|8156.9|8165.6|8158.9|8156.7|8146.7|9
1652766900000|2022-05-17 05:55:00|8162.1|8156.1|8157.2|8151.2|8162.1|8156.1|8153.2|8147.1|12
1652767200000|2022-05-17 06:00:00|8156.9|8150.9|8159.1|8149.1|8160.4|8153.5|8152.7|8146.1|28
1652767500000|2022-05-17 06:05:00|8159|8149|8158.5|8152.5|8159.5|8153.4|8157.9|8149|9
1652767800000|2022-05-17 06:10:00|8159|8153|8158|8152|8159.9|8153.9|8158|8152|10
1652768100000|2022-05-17 06:15:00|8157.4|8151.4|8154.3|8148.3|8158.8|8152.5|8154.2|8142.5|76
1652768400000|2022-05-17 06:20:00|8154.8|8148.8|8154.5|8148.5|8156.2|8148.8|8153.2|8146.2|2
1652768700000|2022-05-17 06:25:00|8154.7|8148.7|8140.8|8134.8|8156|8150|8140.8|8134.8|8
1652769000000|2022-05-17 06:30:00|8141.3|8135.3|8143.5|8137.5|8151.3|8140.8|8137.8|8131.8|16
1652769300000|2022-05-17 06:35:00|8143.3|8137.3|8157.9|8151.9|8159.9|8153.9|8143.3|8137.3|21
1652769600000|2022-05-17 06:40:00|8158.3|8152.3|8157.6|8151.6|8159.1|8153.1|8155.9|8148.8|12
1652769900000|2022-05-17 06:45:00|8157.7|8151.7|8166.4|8151.4|8171.4|8163.5|8157.1|8151.1|61
1652770200000|2022-05-17 06:50:00|8166.1|8151.1|8166.6|8151.6|8166.6|8157|8163|8151.1|11
1652770500000|2022-05-17 06:55:00|8166.5|8151.5|8154.5|8139.5|8166.5|8154.6|8146.7|8139.5|20
1652770800000|2022-05-17 07:00:00|8155.6|8140.6|8152.8|8137.8|8155.6|8144.3|8143.7|8135.4|10
1652771100000|2022-05-17 07:05:00|8152.5|8137.5|8143.1|8137.1|8152.5|8145.8|8138.3|8130.6|27
1652771400000|2022-05-17 07:10:00|8141.6|8135.6|8150.4|8140.4|8150.9|8143.4|8141.3|8135.3|28
1652771700000|2022-05-17 07:15:00|8144.8|8138.8|8138.5|8132.5|8149.8|8138.8|8138.2|8131.6|43
1652772000000|2022-05-17 07:20:00|8138.8|8132.8|8135.8|8120.8|8139.1|8133.1|8131.7|8120.8|27
1652772300000|2022-05-17 07:25:00|8135.5|8120.5|8133.5|8127.5|8135.5|8127.5|8128.5|8120.5|10
1652772600000|2022-05-17 07:30:00|8133.4|8127.4|8138.6|8128.6|8138.8|8132.6|8132.9|8126.9|31
1652772900000|2022-05-17 07:35:00|8138.8|8128.8|8138.9|8132.9|8139.2|8133.2|8137.2|8128.6|13
1652773200000|2022-05-17 07:40:00|8139.2|8133.2|8153.2|8147.2|8153.2|8147.2|8137.6|8129.4|37
1652773500000|2022-05-17 07:45:00|8155.7|8145.7|8166.5|8160.5|8169.4|8163.4|8150.5|8143.9|42
1652773800000|2022-05-17 07:50:00|8166.8|8160.8|8146.8|8140.8|8166.8|8160.8|8144.6|8136.9|31
1652774100000|2022-05-17 07:55:00|8147.1|8141.1|8134.1|8128.1|8147.1|8141.1|8132.7|8126.7|24
1652774400000|2022-05-17 08:00:00|8134|8128|8118.5|8112.5|8136.3|8128|8117.3|8109.6|37
1652774700000|2022-05-17 08:05:00|8118.8|8112.8|8124.2|8114.2|8127.8|8121.8|8118.5|8111.4|21
1652775000000|2022-05-17 08:10:00|8124.6|8114.6|8127.8|8112.8|8128|8120.7|8122.2|8111.4|7
1652775300000|2022-05-17 08:15:00|8122|8116|8094.5|8088.5|8124.7|8116|8094.5|8086.8|138
1652775600000|2022-05-17 08:20:00|8094.3|8088.3|8105.2|8095.2|8106.4|8096.9|8094.3|8086.1|116
1652775900000|2022-05-17 08:25:00|8105.4|8095.4|8085.5|8079.5|8107.9|8095.6|8081.8|8075.8|105
1652776200000|2022-05-17 08:30:00|8084.6|8078.6|8095|8085|8100.3|8094.3|8082|8076|84
1652776500000|2022-05-17 08:35:00|8097|8089|8098|8083|8098|8089|8089.6|8079.9|16
1652776800000|2022-05-17 08:40:00|8094.5|8088.5|8109.8|8099.8|8110.5|8102.2|8094.5|8088.5|108
1652777100000|2022-05-17 08:45:00|8109.7|8099.7|8111.4|8105.4|8112.4|8106.4|8106.4|8099.7|42
1652777400000|2022-05-17 08:50:00|8111.5|8105.5|8129.8|8123.8|8131.1|8125.1|8108|8100.7|29
1652777700000|2022-05-17 08:55:00|8131.2|8125.2|8139.6|8133.6|8142.5|8133.6|8130.5|8124.5|75
1652778000000|2022-05-17 09:00:00|8141.9|8131.9|8130.3|8124.3|8145.1|8137.6|8129.6|8120.3|68
1652778300000|2022-05-17 09:05:00|8130.6|8124.6|8150|8144|8150|8144|8128.6|8116.8|34
1652778600000|2022-05-17 09:10:00|8148.9|8142.9|8152.9|8146.9|8155.5|8149.5|8147.2|8141.2|51
1652778900000|2022-05-17 09:15:00|8154.2|8148.2|8142.2|8136.2|8155.2|8149.2|8138.7|8132.7|26
1652779200000|2022-05-17 09:20:00|8142.7|8136.7|8139.3|8133.3|8142.8|8136.8|8136.8|8130.8|16
1652779500000|2022-05-17 09:25:00|8139.1|8133.1|8142.1|8132.1|8142.1|8133.1|8136.6|8130.6|5
1652779800000|2022-05-17 09:30:00|8141.6|8131.6|8138.9|8132.9|8141.6|8134.2|8137.3|8131.1|13
1652780100000|2022-05-17 09:35:00|8141.3|8131.3|8145.1|8139.1|8148.4|8141.6|8137.9|8131.3|13
1652780400000|2022-05-17 09:40:00|8144.1|8138.1|8140.9|8134.9|8145.2|8139.2|8137.2|8129.6|6
1652780700000|2022-05-17 09:45:00|8141.1|8135.1|8143.5|8133.5|8150.2|8141.4|8140.5|8133.2|5
1652781000000|2022-05-17 09:50:00|8144|8134|8139.9|8133.9|8148.4|8141.9|8139.9|8133.9|3
1652781300000|2022-05-17 09:55:00|8139.8|8133.8|8141|8135|8146.3|8138.4|8138.5|8132.5|13
1652781600000|2022-05-17 10:00:00|8140.5|8134.5|8143.2|8137.2|8145.3|8139.3|8138.7|8131.7|23
1652781900000|2022-05-17 10:05:00|8143.3|8137.3|8146|8136|8149|8143|8142.2|8136|46
1652782200000|2022-05-17 10:10:00|8145.9|8139.9|8157.5|8142.5|8157.5|8149.9|8145.7|8135.2|39
1652782500000|2022-05-17 10:15:00|8151.3|8145.3|8154.3|8144.3|8154.6|8146.7|8149.2|8143.2|7
1652782800000|2022-05-17 10:20:00|8150.7|8144.7|8164|8154|8164.2|8157|8150.7|8142|57
1652783100000|2022-05-17 10:25:00|8161.7|8155.7|8160.6|8154.6|8171.1|8165.1|8160.6|8154.6|44
1652783400000|2022-05-17 10:30:00|8161|8155|8166.7|8160.7|8168.4|8162.4|8160.8|8154.3|17
1652783700000|2022-05-17 10:35:00|8166.9|8160.9|8164.1|8158.1|8169.2|8163.2|8163.9|8156.7|20
1652784000000|2022-05-17 10:40:00|8163.4|8157.4|8169.7|8163.7|8169.7|8163.7|8155.6|8149.6|17
1652784300000|2022-05-17 10:45:00|8169.4|8163.4|8170.6|8160.6|8175.3|8169.3|8165.3|8158.3|24
1652784600000|2022-05-17 10:50:00|8170.2|8164.2|8170.9|8160.9|8171|8164.2|8168.7|8160.6|5
1652784900000|2022-05-17 10:55:00|8170.4|8160.4|8169.2|8163.2|8173.1|8164.9|8164.8|8157.6|16
1652785200000|2022-05-17 11:00:00|8170.6|8160.6|8161.4|8146.4|8170.8|8164.1|8159.4|8146.4|81
1652785500000|2022-05-17 11:05:00|8158.2|8152.2|8147.2|8141.2|8158.2|8152.2|8147.2|8135.1|14
1652785800000|2022-05-17 11:10:00|8147.5|8141.5|8163.5|8148.5|8163.5|8155|8147.5|8141.5|26
1652786100000|2022-05-17 11:15:00|8160.7|8150.7|8160.4|8154.4|8161.3|8155.3|8158.5|8150.7|10
1652786400000|2022-05-17 11:20:00|8161.4|8151.4|8158.1|8152.1|8161.4|8152.1|8156.4|8150.4|5
1652786700000|2022-05-17 11:25:00|8157.8|8151.8|8148.3|8142.3|8158.1|8152.1|8144.9|8137.4|14
1652787000000|2022-05-17 11:30:00|8148.8|8142.8|8146.2|8140.2|8149.4|8142.8|8140.9|8134.4|25
1652787300000|2022-05-17 11:35:00|8145.5|8139.5|8159.3|8153.3|8160|8154|8142.4|8136.4|17
1652787600000|2022-05-17 11:40:00|8159.8|8153.8|8157.8|8151.8|8161.5|8155.5|8148.8|8138.3|31
1652787900000|2022-05-17 11:45:00|8158.2|8152.2|8163.8|8153.8|8166.6|8160.6|8158.2|8150.3|53
1652788200000|2022-05-17 11:50:00|8162.3|8156.3|8164.1|8158.1|8166.1|8160.1|8162.3|8154.3|15
1652788500000|2022-05-17 11:55:00|8164.4|8158.4|8162.4|8152.4|8165.6|8159.6|8161.6|8152.4|10
1652788800000|2022-05-17 12:00:00|8162.1|8152.1|8168.2|8162.2|8168.9|8162.9|8156.9|8147.1|118
1652789100000|2022-05-17 12:05:00|8167.4|8161.4|8201.7|8191.7|8202.1|8195.9|8167.2|8161.2|147
1652789400000|2022-05-17 12:10:00|8202|8192|8204.8|8198.8|8205.3|8199.3|8195.1|8188.6|75
1652789700000|2022-05-17 12:15:00|8205.2|8199.2|8213.6|8207.6|8215.6|8209.6|8195.8|8189.8|231
1652790000000|2022-05-17 12:20:00|8207.9|8201.9|8186.3|8180.3|8208.7|8202.7|8178.5|8172.5|102
1652790300000|2022-05-17 12:25:00|8186|8180|8176|8170|8188.1|8182.1|8165.7|8159.7|93
1652790600000|2022-05-17 12:30:00|8177.2|8171.2|8197.7|8191.7|8199.3|8193.3|8176|8166|77
1652790900000|2022-05-17 12:35:00|8196.2|8190.2|8197.3|8191.3|8201.6|8195.6|8194.6|8188.6|38
1652791200000|2022-05-17 12:40:00|8197.6|8191.6|8179.8|8173.8|8197.6|8191.6|8177.8|8167.6|54
1652794200000|2022-05-17 13:30:00|8192.1|8186.1|8213.1|8207.1|8229|8223|8184.3|8178.3|818
1652794500000|2022-05-17 13:35:00|8214.4|8208.4|8225.7|8219.7|8239.2|8233.2|8211.8|8205.8|649
1652794800000|2022-05-17 13:40:00|8227.1|8221.1|8229|8223|8245.8|8239.8|8217.1|8211.1|497
1652795100000|2022-05-17 13:45:00|8229.5|8223.5|8251|8245|8259.5|8253.5|8229.2|8223.2|575
1652795400000|2022-05-17 13:50:00|8250.8|8244.8|8257.9|8251.9|8258.1|8252.1|8244.8|8238.8|388
1652795700000|2022-05-17 13:55:00|8258.1|8252.1|8252.8|8246.8|8271.2|8265.2|8250.5|8244.5|393
1652796000000|2022-05-17 14:00:00|8251.1|8245.1|8250.5|8244.5|8255.2|8249.2|8250.3|8244.3|412
1652796300000|2022-05-17 14:05:00|8250.2|8244.2|8254.7|8248.7|8256.1|8250.1|8240.9|8234.9|406
1652796600000|2022-05-17 14:10:00|8255.1|8249.1|8268.1|8262.1|8271.8|8265.8|8254.1|8248.1|228
1652796900000|2022-05-17 14:15:00|8267.6|8261.6|8268.7|8262.7|8272.1|8266.1|8257.5|8251.5|250
1652797200000|2022-05-17 14:20:00|8269.1|8263.1|8274.1|8268.1|8277.2|8271.2|8268.2|8262.2|141
1652797500000|2022-05-17 14:25:00|8274.4|8268.4|8269.4|8263.4|8276.2|8270.2|8256.9|8250.9|250
1652797800000|2022-05-17 14:30:00|8269.7|8263.7|8275.3|8269.3|8275.3|8269.3|8265.8|8259.8|317
1652798100000|2022-05-17 14:35:00|8276|8270|8257|8251|8280.3|8274.3|8254.7|8248.7|239
1652798400000|2022-05-17 14:40:00|8253.7|8247.7|8263.6|8257.6|8267.8|8261.8|8251|8245|215
1652798700000|2022-05-17 14:45:00|8263.3|8257.3|8266.4|8260.4|8278.4|8272.4|8260.9|8254.9|235
1652799000000|2022-05-17 14:50:00|8266.2|8260.2|8284.9|8278.9|8285.2|8279.2|8263.7|8257.7|239
1652799300000|2022-05-17 14:55:00|8284.7|8278.7|8288.1|8282.1|8293.7|8287.7|8281.4|8275.4|236
1652799600000|2022-05-17 15:00:00|8288.2|8282.2|8270|8264|8292.3|8286.3|8263.7|8257.7|398
1652799900000|2022-05-17 15:05:00|8270.4|8264.4|8253.6|8247.6|8272.4|8266.4|8242.8|8236.8|257
1652800200000|2022-05-17 15:10:00|8254.1|8248.1|8259.4|8253.4|8264.5|8258.5|8247.7|8241.7|150
1652800500000|2022-05-17 15:15:00|8259.7|8253.7|8253.4|8247.4|8260.7|8254.7|8252.5|8246.5|349
1652800800000|2022-05-17 15:20:00|8253|8247|8267.4|8261.4|8267.4|8261.4|8245.3|8239.3|209
1652801100000|2022-05-17 15:25:00|8268.2|8262.2|8276.8|8270.8|8277.9|8271.9|8259.7|8253.7|142
1652801400000|2022-05-17 15:30:00|8276.6|8270.6|8275.6|8269.6|8278.9|8272.9|8270.4|8264.4|155
1652801700000|2022-05-17 15:35:00|8275.3|8269.3|8261|8255|8275.3|8269.3|8260|8254|176
1652802000000|2022-05-17 15:40:00|8260.8|8254.8|8251.5|8245.5|8262.8|8256.8|8248.3|8242.3|202
1652802300000|2022-05-17 15:45:00|8251.4|8245.4|8262.2|8256.2|8262.8|8256.8|8247.6|8241.6|248
1652802600000|2022-05-17 15:50:00|8262.3|8256.3|8258.8|8252.8|8272|8266|8256.6|8250.6|165
1652802900000|2022-05-17 15:55:00|8257.8|8251.8|8260.9|8254.9|8261.8|8255.8|8251.6|8245.6|185
1652803200000|2022-05-17 16:00:00|8261.1|8255.1|8261.8|8255.8|8262.4|8256.4|8254.9|8248.9|152
1652803500000|2022-05-17 16:05:00|8262|8256|8253|8247|8262.5|8256.5|8244.9|8238.9|255
1652803800000|2022-05-17 16:10:00|8252.9|8246.9|8260.9|8254.9|8261.2|8255.2|8244.1|8238.1|240
1652804100000|2022-05-17 16:15:00|8260.3|8254.3|8263.7|8257.7|8265.6|8259.6|8259.7|8253.7|315
1652804400000|2022-05-17 16:20:00|8262.7|8256.7|8261.5|8255.5|8264|8258|8258.7|8252.7|259
1652804700000|2022-05-17 16:25:00|8260.8|8254.8|8261|8255|8265.1|8259.1|8255.8|8249.8|297
1652805000000|2022-05-17 16:30:00|8260.3|8254.3|8259.7|8253.7|8261.5|8255.5|8252.9|8246.9|234
1652805300000|2022-05-17 16:35:00|8259.9|8253.9|8267|8261|8270.8|8264.8|8259.9|8253.9|154
1652805600000|2022-05-17 16:40:00|8266.7|8260.7|8267.3|8261.3|8269.7|8263.7|8264.3|8258.3|109
1652805900000|2022-05-17 16:45:00|8267.5|8261.5|8269.8|8263.8|8270.3|8264.3|8264.1|8258.1|231
1652806200000|2022-05-17 16:50:00|8269.5|8263.5|8269.2|8263.2|8272.9|8266.9|8266.4|8260.4|146
1652806500000|2022-05-17 16:55:00|8269.7|8263.7|8273.9|8267.9|8274.4|8268.4|8268.4|8262.4|77
1652806800000|2022-05-17 17:00:00|8274.2|8268.2|8277.3|8271.3|8281.4|8275.4|8274.1|8268.1|257
1652807100000|2022-05-17 17:05:00|8277.5|8271.5|8272.3|8266.3|8280.3|8274.3|8271.8|8265.8|128
1652807400000|2022-05-17 17:10:00|8265.1|8259.1|8252.5|8246.5|8265.1|8259.1|8252|8246|137
1652807700000|2022-05-17 17:15:00|8252.8|8246.8|8270.9|8264.9|8271.6|8265.6|8247.8|8241.8|109
1652808000000|2022-05-17 17:20:00|8270.4|8264.4|8269.6|8263.6|8271.4|8265.4|8265.6|8259.6|230
1652808300000|2022-05-17 17:25:00|8269.1|8263.1|8259.3|8253.3|8271.4|8265.4|8258.8|8252.8|140
1652808600000|2022-05-17 17:30:00|8259.4|8253.4|8256.1|8250.1|8260.1|8254.1|8254.5|8248.5|250
1652808900000|2022-05-17 17:35:00|8255.8|8249.8|8266.6|8260.6|8270.3|8264.3|8255.5|8249.5|150
1652809200000|2022-05-17 17:40:00|8266.4|8260.4|8264.2|8258.2|8268.3|8262.3|8259.3|8253.3|136
1652809500000|2022-05-17 17:45:00|8264.4|8258.4|8275.7|8269.7|8282.1|8276.1|8260.4|8254.4|283
1652809800000|2022-05-17 17:50:00|8275.4|8269.4|8264.4|8258.4|8275.7|8269.7|8263.2|8257.2|176
1652810100000|2022-05-17 17:55:00|8265.6|8259.6|8259.1|8253.1|8271.7|8265.7|8258.6|8252.6|206
1652810400000|2022-05-17 18:00:00|8258.4|8252.4|8249.4|8243.4|8260.4|8254.4|8249.1|8243.1|416
1652810700000|2022-05-17 18:05:00|8249.1|8243.1|8246.7|8240.7|8254.4|8248.4|8240.2|8234.2|648
1652811000000|2022-05-17 18:10:00|8246.5|8240.5|8237.2|8231.2|8256.6|8250.6|8233.9|8227.9|1281
1652811300000|2022-05-17 18:15:00|8237.4|8231.4|8236.4|8230.4|8241.7|8235.7|8229.1|8223.1|669
1652832000000|2022-05-18 00:00:00|8237|8231|8227.8|8221.8|8239.3|8232.3|8214.9|8205.4|132
1652832300000|2022-05-18 00:05:00|8229.8|8223.8|8237.8|8231.8|8240.4|8234.1|8228.7|8221|38
1652832600000|2022-05-18 00:10:00|8237.6|8231.6|8246.6|8240.6|8259.4|8251.8|8237.6|8231.6|25
1652832900000|2022-05-18 00:15:00|8246.3|8240.3|8243.4|8233.4|8249.2|8241.1|8242.9|8232.9|6
1652833200000|2022-05-18 00:20:00|8242.7|8232.7|8242.2|8236.2|8244.5|8238.2|8235.7|8228.2|12
1652833500000|2022-05-18 00:25:00|8241.9|8235.9|8234.9|8228.9|8241.9|8235.9|8234.9|8228.9|6
1652833800000|2022-05-18 00:30:00|8235.4|8229.4|8234.5|8219.5|8235.7|8229.7|8224.5|8215.3|15
1652834100000|2022-05-18 00:35:00|8235.1|8220.1|8237.8|8231.8|8247.9|8241.9|8234.8|8219.8|10
1652834400000|2022-05-18 00:40:00|8237.9|8231.9|8238.4|8232.4|8240.3|8233.1|8237.8|8230.3|3
1652834700000|2022-05-18 00:45:00|8238.6|8232.6|8239.9|8224.9|8239.9|8232.6|8230.1|8223.4|12
1652835000000|2022-05-18 00:50:00|8237.7|8227.7|8234.2|8224.2|8238.9|8229.4|8231.5|8221.3|6
1652835300000|2022-05-18 00:55:00|8232.7|8226.7|8239.7|8229.7|8242.5|8235|8232.7|8223.5|28
1652835600000|2022-05-18 01:00:00|8239.3|8229.3|8244.3|8238.3|8249.1|8242|8229.5|8218.1|90
1652835900000|2022-05-18 01:05:00|8244.6|8238.6|8262|8256|8265.5|8256|8244.6|8237.3|9
1652836200000|2022-05-18 01:10:00|8261.7|8255.7|8252.5|8242.5|8265.1|8258.3|8251.5|8240.3|8
1652836500000|2022-05-18 01:15:00|8253|8243|8245.8|8230.8|8253|8245|8242.5|8230.8|1
1652836800000|2022-05-18 01:20:00|8242.8|8232.8|8229.6|8223.6|8243.5|8232.8|8226.1|8220|12
1652837100000|2022-05-18 01:25:00|8233.1|8223.1|8224.8|8214.8|8233.1|8224.3|8223.1|8214.8|9
1652837400000|2022-05-18 01:30:00|8222.5|8216.5|8218.6|8208.6|8222.8|8216.5|8212.3|8206.2|23
1652837700000|2022-05-18 01:35:00|8218.3|8208.3|8216.6|8206.6|8220.1|8210|8209.3|8200.8|5
1652838000000|2022-05-18 01:40:00|8216.9|8206.9|8211.4|8201.4|8216.9|8207.3|8208.3|8201.2|6
1652838300000|2022-05-18 01:45:00|8211.9|8201.9|8209.5|8203.5|8212.2|8204.7|8204.6|8197.9|22
1652838600000|2022-05-18 01:50:00|8211.8|8201.8|8206.5|8200.5|8217.5|8210|8202.7|8195.8|17
1652838900000|2022-05-18 01:55:00|8206.6|8200.6|8228.3|8222.3|8235|8223.7|8206.6|8200.6|17
1652839200000|2022-05-18 02:00:00|8228.6|8222.6|8227|8217|8235.8|8226.9|8225.3|8217|8
1652839500000|2022-05-18 02:05:00|8224.6|8218.6|8212.8|8202.8|8229.1|8220.5|8211|8201.1|14
1652839800000|2022-05-18 02:10:00|8215.6|8200.6|8203.8|8188.8|8215.6|8204.2|8197.5|8188.8|47
1652840100000|2022-05-18 02:15:00|8204|8189|8204.8|8189.8|8205.1|8192.1|8202.1|8189|0
1652840400000|2022-05-18 02:20:00|8202.8|8192.8|8204.3|8198.3|8205.6|8198.3|8201.4|8192.6|1
1652840700000|2022-05-18 02:25:00|8206|8196|8205.5|8199.5|8206|8199.9|8203.1|8195.3|4
1652841000000|2022-05-18 02:30:00|8205.7|8199.7|8199.8|8193.8|8212|8206|8196.6|8188.6|49
1652841300000|2022-05-18 02:35:00|8199.4|8193.4|8188.1|8182.1|8202.1|8194.8|8188.1|8182.1|108
1652841600000|2022-05-18 02:40:00|8188.3|8182.3|8204.9|8198.9|8206.3|8200.3|8188.3|8182.3|38
1652841900000|2022-05-18 02:45:00|8205.2|8199.2|8207.6|8192.6|8207.6|8200.1|8204.8|8192.6|5
1652842200000|2022-05-18 02:50:00|8207.4|8192.4|8203.5|8188.5|8207.6|8194.2|8197.4|8188.5|2
1652842500000|2022-05-18 02:55:00|8203.2|8188.2|8200.4|8185.4|8203.2|8188.2|8200.4|8185.4|0
1652842800000|2022-05-18 03:00:00|8200.7|8185.7|8195.2|8185.2|8200.7|8189.7|8192.9|8185.2|3
1652843100000|2022-05-18 03:05:00|8191.6|8185.6|8190.4|8184.4|8193.4|8185.6|8187.6|8180.9|12
1652843400000|2022-05-18 03:10:00|8190.7|8184.7|8194.1|8188.1|8194.1|8188.1|8190.7|8184.7|3
1652843700000|2022-05-18 03:15:00|8193.8|8187.8|8196.4|8186.4|8196.4|8188.8|8189.5|8183.5|7
1652844000000|2022-05-18 03:20:00|8196.1|8186.1|8196.4|8186.4|8198.6|8189.6|8193.1|8182.9|6
1652844300000|2022-05-18 03:25:00|8196.1|8186.1|8191.6|8185.6|8198.3|8190.2|8191.3|8182.9|6
1652844600000|2022-05-18 03:30:00|8191.9|8185.9|8188.1|8182.1|8191.9|8185.9|8185.2|8179.2|19
1652844900000|2022-05-18 03:35:00|8188.3|8182.3|8191.8|8181.8|8192.6|8186.6|8188.3|8181.6|3
1652845200000|2022-05-18 03:40:00|8190.1|8184.1|8190.3|8184.3|8190.8|8184.8|8189.6|8183.6|3
1652845500000|2022-05-18 03:45:00|8190.1|8184.1|8190.1|8184.1|8190.9|8184.9|8189.6|8183.6|20
1652845800000|2022-05-18 03:50:00|8189.8|8183.8|8193.6|8183.6|8193.6|8185.2|8188.9|8182.9|8
1652846100000|2022-05-18 03:55:00|8190.6|8184.6|8189.4|8183.4|8192.3|8184.9|8187.8|8180.8|18
1652846400000|2022-05-18 04:00:00|8189.2|8183.2|8189.9|8183.9|8189.9|8183.9|8185.2|8179.2|18
1652846700000|2022-05-18 04:05:00|8189.4|8183.4|8193|8187|8194.7|8188.7|8188.9|8182.9|7
1652847000000|2022-05-18 04:10:00|8191.5|8185.5|8191|8185|8192.7|8186.7|8189.9|8183.9|3
1652847300000|2022-05-18 04:15:00|8191.2|8185.2|8186.5|8180.5|8191.2|8185.2|8185.5|8179.5|9
1652847600000|2022-05-18 04:20:00|8186.8|8180.8|8190.3|8184.3|8190.3|8184.3|8186.8|8180.8|6
1652847900000|2022-05-18 04:25:00|8190.1|8184.1|8199.9|8193.9|8205.6|8194.1|8189.6|8182.1|5
1652848200000|2022-05-18 04:30:00|8200.1|8194.1|8208.4|8202.4|8209.4|8202.6|8200.1|8192.4|2
1652848500000|2022-05-18 04:35:00|8208.6|8202.6|8203.8|8197.8|8210.1|8204.1|8201.9|8195.9|3
1652848800000|2022-05-18 04:40:00|8203.3|8197.3|8204.7|8194.7|8204.8|8197.3|8201.8|8194.4|0
1652849100000|2022-05-18 04:45:00|8202.4|8196.4|8204.4|8194.4|8204.4|8196.4|8199.2|8193.2|6
1652849400000|2022-05-18 04:50:00|8204|8194|8203.3|8197.3|8204|8197.4|8200.5|8193.9|2
1652849700000|2022-05-18 04:55:00|8203|8197|8204.2|8194.2|8204.2|8197|8197.5|8191.5|11
1652850000000|2022-05-18 05:00:00|8207.3|8192.3|8209.1|8199.1|8209.2|8199.2|8207.3|8192.3|2
1652850300000|2022-05-18 05:05:00|8209.2|8199.2|8209.6|8199.6|8214.3|8202.4|8205.4|8198.6|3
1652850600000|2022-05-18 05:10:00|8208.3|8202.3|8203.1|8197.1|8209.9|8202.4|8201.1|8195.1|2
1652850900000|2022-05-18 05:15:00|8202.4|8196.4|8211.4|8196.4|8211.4|8199.9|8201.1|8195.1|5
1652851200000|2022-05-18 05:20:00|8209.6|8199.6|8213.8|8203.8|8215.8|8209.8|8208.8|8199.6|8
1652851500000|2022-05-18 05:25:00|8214.2|8204.2|8212.8|8202.8|8215.7|8205.7|8206|8200|3
1652851800000|2022-05-18 05:30:00|8215.7|8200.7|8208.3|8202.3|8215.7|8206.5|8204.8|8197.3|18
1652852100000|2022-05-18 05:35:00|8208.1|8202.1|8209.4|8203.4|8213.8|8206.1|8205.8|8199.8|1
1652852400000|2022-05-18 05:40:00|8209.8|8203.8|8209.4|8199.4|8210.9|8204|8201.6|8195|24
1652852700000|2022-05-18 05:45:00|8205.4|8199.6|8219.3|8213.3|8225.7|8218.3|8205.4|8199.2|25
1652853000000|2022-05-18 05:50:00|8219.6|8213.6|8220.8|8214.8|8226.4|8217.2|8217.7|8211.7|8
1652853300000|2022-05-18 05:55:00|8220.5|8214.5|8222|8212|8223.7|8215.3|8213.8|8203.1|9
1652853600000|2022-05-18 06:00:00|8222.1|8212.1|8212.6|8206.6|8222.3|8215|8210.3|8204.3|9
1652853900000|2022-05-18 06:05:00|8213|8207|8220.8|8214.8|8228.6|8220.8|8212.9|8206.7|13
1652854200000|2022-05-18 06:10:00|8220.9|8214.9|8209.6|8199.6|8220.9|8214.9|8206.8|8199.1|8
1652854500000|2022-05-18 06:15:00|8206.8|8200.8|8214.4|8208.4|8216.2|8208.9|8206.6|8197.2|8
1652854800000|2022-05-18 06:20:00|8213.9|8207.9|8200.6|8194.6|8214.6|8208.6|8198.8|8192.8|10
1652855100000|2022-05-18 06:25:00|8200.7|8194.7|8200|8194|8207.4|8199.2|8195.4|8189.4|19
1652855400000|2022-05-18 06:30:00|8199.5|8193.5|8197.5|8191.5|8202.9|8196.9|8196.7|8190.4|9
1652855700000|2022-05-18 06:35:00|8198.2|8192.2|8194.4|8188.4|8199.1|8193|8190.2|8184.1|19
1652856000000|2022-05-18 06:40:00|8193.1|8187.1|8189|8183|8197|8188.9|8187.5|8181.5|10
1652856300000|2022-05-18 06:45:00|8188.9|8182.9|8186|8180|8192.1|8182.9|8182.9|8176.9|10
1652856600000|2022-05-18 06:50:00|8185.8|8179.8|8182.6|8176.6|8190.6|8183.9|8182.6|8176.6|22
1652856900000|2022-05-18 06:55:00|8182.9|8176.9|8183.1|8177.1|8195.7|8189.7|8180.8|8174.8|68
1652857200000|2022-05-18 07:00:00|8182.8|8176.8|8188.6|8182.6|8197.5|8185.9|8181.8|8175.8|15
1652857500000|2022-05-18 07:05:00|8188.2|8182.2|8189.1|8179.1|8190.7|8184.7|8181.9|8175.4|18
1652857800000|2022-05-18 07:10:00|8191.7|8185.7|8196.7|8186.7|8198.4|8190.7|8190.2|8184.2|76
1652858100000|2022-05-18 07:15:00|8196.5|8186.5|8197.1|8187.1|8197.7|8188.7|8192.2|8186.2|8
1652858400000|2022-05-18 07:20:00|8197|8187|8201.5|8186.5|8203|8191.1|8193|8185.5|15
1652858700000|2022-05-18 07:25:00|8194.4|8188.4|8194|8188|8201.8|8190.8|8191.7|8185.7|21
1652859000000|2022-05-18 07:30:00|8194.2|8188.2|8193|8187|8197|8191|8191.7|8185.7|7
1652859300000|2022-05-18 07:35:00|8194|8188|8197.9|8191.9|8199.8|8193.8|8193.5|8187.5|30
1652859600000|2022-05-18 07:40:00|8198.8|8192.8|8197.7|8191.7|8202.3|8196.1|8195.6|8189.6|24
1652859900000|2022-05-18 07:45:00|8196.1|8190.1|8195.7|8189.7|8201.9|8192.9|8195.7|8189.7|8
1652860200000|2022-05-18 07:50:00|8196|8190|8199.5|8193.5|8201.5|8194|8196|8190|10
1652860500000|2022-05-18 07:55:00|8200.7|8194.7|8206.1|8200.1|8214.1|8204.7|8197.4|8191.4|51
1652860800000|2022-05-18 08:00:00|8206.3|8200.3|8205.8|8199.8|8211|8203.6|8205.3|8199.3|13
1652861100000|2022-05-18 08:05:00|8206|8200|8209|8199|8209|8200|8202.4|8196.4|25
1652861400000|2022-05-18 08:10:00|8208.7|8198.7|8205|8199|8209|8202.2|8202.7|8196.7|12
1652861700000|2022-05-18 08:15:00|8205.4|8199.4|8201.3|8195.3|8205.4|8199.4|8196.9|8190.9|21
1652862000000|2022-05-18 08:20:00|8201.2|8195.2|8196.9|8190.9|8203.2|8197.2|8195.9|8189.9|28
1652862300000|2022-05-18 08:25:00|8196.6|8190.6|8197.9|8191.9|8203.5|8197|8196.4|8190.4|32
1652862600000|2022-05-18 08:30:00|8197.4|8191.4|8198|8192|8204.4|8194.2|8196.1|8189.2|31
1652862900000|2022-05-18 08:35:00|8197.7|8191.7|8193.6|8187.6|8198.4|8192.4|8193.3|8187.3|16
1652863200000|2022-05-18 08:40:00|8193.3|8187.3|8198.2|8192.2|8198.2|8192.2|8193.3|8187.3|21
1652863500000|2022-05-18 08:45:00|8198|8192|8195.1|8189.1|8198.2|8192.2|8195.1|8189.1|5
1652863800000|2022-05-18 08:50:00|8194.8|8188.8|8196.1|8190.1|8199.1|8190.8|8194.8|8188.8|7
1652864100000|2022-05-18 08:55:00|8196.2|8190.2|8197.6|8191.6|8202.5|8193.7|8194.5|8188.5|8
1652864400000|2022-05-18 09:00:00|8197.5|8191.5|8193.6|8187.6|8201.8|8195.6|8193.6|8187.6|30
1652864700000|2022-05-18 09:05:00|8194.9|8184.9|8189.2|8183.2|8194.9|8186.3|8188.2|8182.2|17
1652865000000|2022-05-18 09:10:00|8188.9|8182.9|8188.4|8182.4|8192.7|8183.4|8187.4|8181.4|12
1652865300000|2022-05-18 09:15:00|8188.1|8182.1|8186.6|8180.6|8189.4|8183.4|8184.9|8178.9|13
1652865600000|2022-05-18 09:20:00|8186.4|8180.4|8197.5|8191.5|8198.5|8192.5|8184.8|8178.8|15
1652865900000|2022-05-18 09:25:00|8196.8|8190.8|8201|8195|8204|8195.4|8194.8|8188.8|10
1652866200000|2022-05-18 09:30:00|8201.4|8195.4|8193.9|8187.9|8204|8195.4|8193.9|8187.9|19
1652866500000|2022-05-18 09:35:00|8194.1|8188.1|8194.1|8188.1|8200.6|8194.6|8194.1|8188.1|13
1652866800000|2022-05-18 09:40:00|8195.6|8189.6|8195.6|8189.6|8195.7|8189.7|8194.4|8188.4|9
1652867100000|2022-05-18 09:45:00|8195.3|8189.3|8200.4|8194.4|8207.1|8201.1|8194.6|8188.6|50
1652867400000|2022-05-18 09:50:00|8200.1|8194.1|8196.5|8190.5|8201.9|8194.4|8195.9|8189|6
1652867700000|2022-05-18 09:55:00|8196.7|8190.7|8204.3|8198.3|8204.5|8198.3|8194|8187.4|16
1652868000000|2022-05-18 10:00:00|8203.5|8197.5|8201.5|8195.5|8204.6|8198.6|8199.8|8193.8|8
1652868300000|2022-05-18 10:05:00|8201.3|8195.3|8198.3|8192.3|8202.3|8196.3|8197.8|8191.8|11
1652868600000|2022-05-18 10:10:00|8198|8192|8192.5|8186.5|8199|8193|8191.8|8185.8|36
1652868900000|2022-05-18 10:15:00|8192.3|8186.3|8199.9|8193.9|8199.9|8193.9|8192.3|8186.3|22
1652869200000|2022-05-18 10:20:00|8199.6|8193.6|8200.8|8194.8|8203.1|8197.1|8198.3|8191.4|21
1652869500000|2022-05-18 10:25:00|8201.3|8195.3|8207.2|8197.2|8207.4|8198.7|8197.4|8191.4|28
1652869800000|2022-05-18 10:30:00|8204.6|8198.6|8193|8187|8207.4|8199.1|8190|8184|33
1652870100000|2022-05-18 10:35:00|8194.3|8188.3|8188.3|8182.3|8195.7|8189.7|8188|8182|10
1652870400000|2022-05-18 10:40:00|8188.7|8182.7|8187.4|8181.4|8189.9|8182.7|8183.9|8177.9|10
1652870700000|2022-05-18 10:45:00|8187.7|8181.7|8184.3|8178.3|8188.9|8182.6|8182.3|8176.3|24
1652871000000|2022-05-18 10:50:00|8184.5|8178.5|8173.5|8167.5|8184.8|8178.8|8173.2|8167.2|61
1652871300000|2022-05-18 10:55:00|8173.7|8167.7|8178.9|8172.9|8182.4|8176.4|8173.7|8167.7|32
1652871600000|2022-05-18 11:00:00|8182.2|8176.2|8182.6|8176.6|8185.3|8176.6|8176.1|8170.1|44
1652871900000|2022-05-18 11:05:00|8182.1|8176.1|8188.4|8178.4|8191.4|8185.4|8181.6|8175.6|40
1652872200000|2022-05-18 11:10:00|8185.5|8179.5|8188.4|8182.4|8190.6|8184.6|8182.5|8176.5|35
1652872500000|2022-05-18 11:15:00|8188|8182|8193.1|8187.1|8193.6|8187.1|8182.9|8176.9|32
1652872800000|2022-05-18 11:20:00|8192.8|8186.8|8196.5|8186.5|8196.5|8189.2|8191.4|8185.4|26
1652873100000|2022-05-18 11:25:00|8193.2|8187.2|8185|8179|8194.2|8188.2|8181.2|8175.2|28
1652873400000|2022-05-18 11:30:00|8188.6|8178.6|8184.4|8178.4|8189.8|8181.6|8181.8|8175.8|50
1652873700000|2022-05-18 11:35:00|8183.8|8177.8|8184.7|8178.7|8188.2|8182.2|8180.9|8174.9|33
1652874000000|2022-05-18 11:40:00|8184.4|8178.4|8172.7|8166.7|8184.4|8178.4|8170.8|8164.8|37
1652874300000|2022-05-18 11:45:00|8173|8167|8170.4|8164.4|8174.1|8168|8169.4|8163.4|30
1652874600000|2022-05-18 11:50:00|8170.2|8164.2|8172.9|8166.9|8174|8166.9|8165|8159|36
1652874900000|2022-05-18 11:55:00|8173.9|8167.9|8185.3|8179.3|8185.3|8179.3|8172.9|8166.9|54
1652875200000|2022-05-18 12:00:00|8184|8178|8183.5|8177.5|8190.8|8184.8|8181.5|8175.1|55
1652875500000|2022-05-18 12:05:00|8185.1|8175.1|8186.9|8180.9|8189.4|8183.4|8183.1|8175.1|27
1652875800000|2022-05-18 12:10:00|8187.1|8181.1|8187.4|8181.4|8190.1|8181.4|8178.8|8170.5|23
1652876100000|2022-05-18 12:15:00|8187.7|8181.7|8195.5|8189.5|8195.5|8189.5|8187.4|8181.4|29
1652876400000|2022-05-18 12:20:00|8195.6|8189.6|8186.3|8180.3|8198.1|8190.8|8183.6|8177.6|76
1652876700000|2022-05-18 12:25:00|8186.1|8180.1|8176.8|8170.8|8189.6|8182.3|8175.7|8169.7|72
1652877000000|2022-05-18 12:30:00|8177|8171|8179.3|8173.3|8183.8|8177|8175.8|8168.6|34
1652877300000|2022-05-18 12:35:00|8178.4|8172.4|8182|8176|8184.7|8178.7|8175.1|8169.1|42
1652877600000|2022-05-18 12:40:00|8182.4|8176.4|8181.9|8171.9|8187.1|8177.7|8177.4|8169.4|72
1652880600000|2022-05-18 13:30:00|8178.7|8172.7|8143.7|8137.7|8178.7|8172.7|8120.9|8114.9|1009
1652880900000|2022-05-18 13:35:00|8143.2|8137.2|8055.5|8049.5|8143.2|8137.2|8038.2|8032.2|1157
1652881200000|2022-05-18 13:40:00|8054.8|8048.8|8018.7|8012.7|8057.3|8051.3|7999.4|7993.4|979
1652881500000|2022-05-18 13:45:00|8018.4|8012.4|8071|8065|8080.2|8074.2|8012.9|8006.9|789
1652881800000|2022-05-18 13:50:00|8070.8|8064.8|8077.9|8071.9|8094.7|8088.7|8069.8|8063.8|555
1652882100000|2022-05-18 13:55:00|8078.2|8072.2|8057.5|8051.5|8078.9|8072.9|8052.3|8046.3|426
1652882400000|2022-05-18 14:00:00|8057.7|8051.7|8068.8|8062.8|8072.5|8065.5|8048.4|8042.4|299
1652882700000|2022-05-18 14:05:00|8068.5|8062.5|8057.1|8051.1|8078.3|8072.3|8049.9|8043.9|246
1652883000000|2022-05-18 14:10:00|8057.4|8051.4|8060.3|8054.3|8074.8|8068.8|8055|8049|227
1652883300000|2022-05-18 14:15:00|8060.1|8054.1|8077.9|8071.9|8078.6|8072.6|8055.5|8049.5|406
1652883600000|2022-05-18 14:20:00|8077.6|8071.6|8084|8078|8091.6|8085.6|8071.4|8065.4|227
1652883900000|2022-05-18 14:25:00|8083.7|8077.7|8081.1|8075.1|8088.1|8082.1|8072.3|8066.3|251
1652884200000|2022-05-18 14:30:00|8080.6|8074.6|8078.2|8072.2|8094.2|8088.2|8073.3|8067.3|273
1652884500000|2022-05-18 14:35:00|8077.7|8071.7|8077.6|8071.6|8082.1|8076.1|8063.7|8057.7|403
1652884800000|2022-05-18 14:40:00|8078.1|8072.1|8074.1|8068.1|8080.3|8074.3|8067.5|8061.5|185
1652885100000|2022-05-18 14:45:00|8072.9|8066.9|8074.4|8068.4|8080.7|8074.7|8068|8062|228
1652885400000|2022-05-18 14:50:00|8074.6|8068.6|8074.6|8068.6|8081.2|8075.2|8067|8061|223
1652885700000|2022-05-18 14:55:00|8074.3|8068.3|8061.8|8055.8|8076.6|8070.6|8061.1|8055.1|200
1652886000000|2022-05-18 15:00:00|8061.6|8055.6|8054|8048|8062.6|8056.6|8054|8048|291
1652886300000|2022-05-18 15:05:00|8053.8|8047.8|8055.7|8049.7|8059.2|8053.2|8051.3|8045.3|187
1652886600000|2022-05-18 15:10:00|8055.9|8049.9|8049.9|8043.9|8056.4|8050.4|8027.8|8021.8|321
1652886900000|2022-05-18 15:15:00|8050.1|8044.1|8022.5|8016.5|8052.9|8046.9|8021.7|8015.7|425
1652887200000|2022-05-18 15:20:00|8022|8016|8021.5|8015.5|8029.5|8023.5|8019.5|8013.5|324
1652887500000|2022-05-18 15:25:00|8019.8|8013.8|8031|8025|8031.9|8025.9|8017.6|8011.6|342
1652887800000|2022-05-18 15:30:00|8030.7|8024.7|8021.3|8015.3|8030.7|8024.7|8018.7|8012.7|369
1652888100000|2022-05-18 15:35:00|8021.7|8015.7|8008.8|8002.8|8021.7|8015.7|8007|8001|347
1652888400000|2022-05-18 15:40:00|8009.1|8003.1|8010.9|8004.9|8018.8|8012.8|8009.1|8003.1|232
1652888700000|2022-05-18 15:45:00|8010.7|8004.7|8000.7|7994.7|8011.2|8005.2|8000|7994|426
1652889000000|2022-05-18 15:50:00|8000.8|7994.8|8003.4|7997.4|8008.2|8002.2|8000.5|7994.5|320
1652889300000|2022-05-18 15:55:00|8007.2|8001.2|8009|8003|8012|8006|8003.4|7997.4|256
1652889600000|2022-05-18 16:00:00|8008.6|8002.6|8005.6|7999.6|8009.4|8003.4|8000.8|7994.8|235
1652889900000|2022-05-18 16:05:00|8005.3|7999.3|7994.7|7988.7|8005.6|7999.6|7978.4|7972.4|400
1652890200000|2022-05-18 16:10:00|7993.9|7987.9|8019.1|8013.1|8019.1|8013.1|7993.8|7987.8|248
1652890500000|2022-05-18 16:15:00|8019.4|8013.4|8016.8|8010.8|8029.7|8023.7|8015.6|8009.6|228
1652890800000|2022-05-18 16:20:00|8017.3|8011.3|7995.2|7989.2|8019.3|8013.3|7993.2|7987.2|143
1652891100000|2022-05-18 16:25:00|7992.8|7986.8|8010.2|8004.2|8011.7|8005.7|7992.8|7986.8|188
1652891400000|2022-05-18 16:30:00|8009.8|8003.8|8019.5|8013.5|8028.2|8022.2|8008|8002|277
1652891700000|2022-05-18 16:35:00|8019.2|8013.2|8023.2|8017.2|8030.8|8024.8|8018.9|8012.9|141
1652892000000|2022-05-18 16:40:00|8024.2|8018.2|8024.4|8018.4|8030.1|8024.1|8018.1|8012.1|88
1652892300000|2022-05-18 16:45:00|8024.2|8018.2|8027.3|8021.3|8031.1|8025.1|8022.9|8016.9|256
1652892600000|2022-05-18 16:50:00|8026.8|8020.8|8043|8037|8047.3|8041.3|8026.8|8020.8|264
1652892900000|2022-05-18 16:55:00|8044|8038|8049.8|8043.8|8053.1|8047.1|8040|8034|216
1652893200000|2022-05-18 17:00:00|8050|8044|8046.7|8040.7|8050|8044|8034.4|8028.4|153
1652893500000|2022-05-18 17:05:00|8047|8041|8028.3|8022.3|8052.4|8046.4|8026|8020|158
1652893800000|2022-05-18 17:10:00|8029|8023|8033|8027|8034.1|8028.1|8025.3|8019.3|141
1652894100000|2022-05-18 17:15:00|8033.2|8027.2|8015.3|8009.3|8033.2|8027.2|8014.4|8008.4|297
1652894400000|2022-05-18 17:20:00|8015.9|8009.9|8006.4|8000.4|8033|8027|8006.4|8000.4|285
1652894700000|2022-05-18 17:25:00|8006.2|8000.2|8003.8|7997.8|8008.7|8002.7|8001.5|7995.5|203
1652895000000|2022-05-18 17:30:00|8003.5|7997.5|8006|8000|8007.3|8001.3|8000.3|7994.3|129
1652895300000|2022-05-18 17:35:00|8005.7|7999.7|8007.9|8001.9|8009.7|8003.7|8001.7|7995.7|337
1652895600000|2022-05-18 17:40:00|8007.7|8001.7|8002.4|7996.4|8009.2|8003.2|8001.4|7995.4|216
1652895900000|2022-05-18 17:45:00|8002.2|7996.2|7975.9|7969.9|8003.5|7997.5|7975.2|7969.2|145
1652896200000|2022-05-18 17:50:00|7976.1|7970.1|7978.7|7972.7|7981|7975|7969.2|7963.2|257
1652896500000|2022-05-18 17:55:00|7978.5|7972.5|7977.2|7971.2|7981|7975|7964.6|7958.6|261
1652896800000|2022-05-18 18:00:00|7976.9|7970.9|7979.7|7973.7|7981.5|7975.5|7970.1|7964.1|331
1652897100000|2022-05-18 18:05:00|7977.4|7971.4|7975.9|7969.9|7979.2|7973.2|7969.3|7963.3|265
1652897400000|2022-05-18 18:10:00|7975.7|7969.7|7964.2|7958.2|7983.3|7977.3|7951.2|7945.2|1017
1652897700000|2022-05-18 18:15:00|7962.2|7956.2|7967.2|7961.2|7988.5|7982.5|7960.8|7954.8|560
1652918400000|2022-05-19 00:00:00|7985.8|7970.8|7974.4|7968.4|7994.9|7982.6|7966.6|7958.8|81
1652918700000|2022-05-19 00:05:00|7974.8|7968.8|7969.6|7959.6|7976|7968.8|7965.4|7958.3|38
1652919000000|2022-05-19 00:10:00|7968.3|7962.3|7967.6|7961.6|7973.6|7966.6|7964.1|7958.1|22
1652919300000|2022-05-19 00:15:00|7967.2|7961.2|7969.5|7963.5|7971.2|7965.2|7964.9|7958.9|11
1652919600000|2022-05-19 00:20:00|7970|7964|7974|7968|7975.2|7968|7969.5|7963.5|14
1652919900000|2022-05-19 00:25:00|7974.5|7968.5|7973.6|7967.6|7974.6|7968.6|7966.8|7960.8|16
1652920200000|2022-05-19 00:30:00|7972.8|7966.8|7978.8|7972.8|7978.8|7972.8|7972.7|7965.7|15
1652920500000|2022-05-19 00:35:00|7978.5|7972.5|7979.4|7973.4|7981.3|7975.3|7976|7970|11
1652920800000|2022-05-19 00:40:00|7979.8|7973.8|7989.2|7983.2|7993.3|7986.6|7979.8|7973.8|7
1652921100000|2022-05-19 00:45:00|7989|7983|7987.9|7981.9|7992.9|7983.8|7986.2|7980.2|10
1652921400000|2022-05-19 00:50:00|7988.5|7982.5|7993.9|7987.9|8001.8|7995.8|7987.1|7981.1|32
1652921700000|2022-05-19 00:55:00|7993.6|7987.6|7996.2|7990.2|7998.3|7991.6|7990.1|7984.1|20
1652922000000|2022-05-19 01:00:00|7996.1|7990.1|8003.3|7997.3|8004.7|7998.7|7990.5|7984.5|43
1652922300000|2022-05-19 01:05:00|8002.7|7996.7|7995.9|7989.9|8003.3|7997.3|7991.8|7985.8|34
1652922600000|2022-05-19 01:10:00|7995.6|7989.6|8000.3|7994.3|8002.3|7996.3|7995.4|7989.4|12
1652922900000|2022-05-19 01:15:00|8000|7994|8000.7|7994.7|8003.6|7997.6|7998.1|7992.1|19
1652923200000|2022-05-19 01:20:00|8001.1|7995.1|7992|7986|8001.1|7995.1|7991.3|7985.3|15
1652923500000|2022-05-19 01:25:00|7991.7|7985.7|7994|7988|7995.8|7989.8|7991|7985|12
1652923800000|2022-05-19 01:30:00|7993.3|7987.3|7998.1|7992.1|7998.4|7992.4|7990.1|7984.1|9
1652924100000|2022-05-19 01:35:00|7998.4|7992.4|8006.9|8000.9|8008.5|8002.5|7997.3|7991.3|41
1652924400000|2022-05-19 01:40:00|8006.5|8000.5|8007|7997|8007.8|8001.8|7998.3|7992.3|9
1652924700000|2022-05-19 01:45:00|8005.3|7999.3|8007.7|8001.7|8008.8|8002.8|8002.3|7996.3|7
1652925000000|2022-05-19 01:50:00|8008.2|8002.2|8015.1|8009.1|8016|8010|8007|8001|42
1652925300000|2022-05-19 01:55:00|8018.1|8008.1|8015.4|8009.4|8018.4|8009.6|8013.4|8007.4|7
1652925600000|2022-05-19 02:00:00|8015.1|8009.1|8016.9|8010.9|8019.2|8013.2|8010.7|8004.7|22
1652925900000|2022-05-19 02:05:00|8015.7|8009.7|8016.3|8006.3|8016.6|8010.6|8010.8|8004.8|24
1652926200000|2022-05-19 02:10:00|8014.6|8008.6|8020.2|8014.2|8020.2|8014.2|8010|8004|66
1652926500000|2022-05-19 02:15:00|8019.3|8013.3|8013.5|8007.5|8019.4|8013.4|8011.7|8005.7|9
1652926800000|2022-05-19 02:20:00|8013.4|8007.4|8003.8|7997.8|8013.9|8007.9|7999.3|7993.3|29
1652927100000|2022-05-19 02:25:00|8004|7998|8003.1|7997.1|8006.4|8000.4|8002.4|7996.4|17
1652927400000|2022-05-19 02:30:00|8003.4|7997.4|8007.4|8001.4|8015.2|8009.2|8003.4|7997.4|33
1652927700000|2022-05-19 02:35:00|8007|8001|8012.8|8006.8|8013.5|8007.5|8004.9|7998.9|5
1652928000000|2022-05-19 02:40:00|8012.5|8006.5|8011.5|8005.5|8013|8007|8008.5|8002.5|23
1652928300000|2022-05-19 02:45:00|8011.7|8005.7|8006.8|8000.8|8015.5|8009.5|8006.8|8000.8|21
1652928600000|2022-05-19 02:50:00|8007.4|8001.4|7984.3|7978.3|8007.6|8001.6|7984.3|7978.3|62
1652928900000|2022-05-19 02:55:00|7984.5|7978.5|7991.1|7985.1|7991.6|7985.6|7984.3|7978.3|16
1652929200000|2022-05-19 03:00:00|7990.9|7984.9|8005.9|7999.9|8008.4|8002.4|7990.9|7984.9|39
1652929500000|2022-05-19 03:05:00|8005.4|7999.4|8003.2|7997.2|8005.4|7999.4|8001.7|7995.7|0
1652929800000|2022-05-19 03:10:00|8003.5|7997.5|8004.3|7998.3|8004.3|7998.3|7999.4|7993.4|5
1652930100000|2022-05-19 03:15:00|8004|7998|7996.7|7990.7|8007.8|8001.8|7995|7989|16
1652930400000|2022-05-19 03:20:00|7996.9|7990.9|8002.5|7996.5|8007.8|8000.8|7996.9|7990.9|15
1652930700000|2022-05-19 03:25:00|8003|7997|7991.2|7985.2|8003.2|7997.2|7991.2|7985.2|18
1652931000000|2022-05-19 03:30:00|7991.8|7985.8|7988.5|7982.5|7998.1|7992.1|7988.5|7982.5|115
1652931300000|2022-05-19 03:35:00|7990.6|7984.6|7986.8|7980.8|7990.6|7984.6|7985.9|7979.9|13
1652931600000|2022-05-19 03:40:00|7987.3|7981.3|7984.3|7978.3|7987.6|7981.6|7979.4|7973.4|18
1652931900000|2022-05-19 03:45:00|7983.8|7977.8|7997.3|7991.3|7997.3|7991.3|7983.8|7977.8|34
1652932200000|2022-05-19 03:50:00|7996.8|7990.8|7993.6|7987.6|7997.4|7991.4|7992.3|7986.3|3
1652932500000|2022-05-19 03:55:00|7995.8|7989.8|7994.8|7988.8|7997.3|7991.3|7994.8|7988.8|4
1652932800000|2022-05-19 04:00:00|7994.7|7988.7|7998.5|7992.5|7998.9|7992.9|7994.7|7988.7|8
1652933100000|2022-05-19 04:05:00|7998.9|7992.9|7996.7|7990.7|8000|7994|7996.7|7990.7|5
1652933400000|2022-05-19 04:10:00|7997.2|7991.2|8000|7994|8000|7994|7997.2|7991.2|6
1652933700000|2022-05-19 04:15:00|8000.2|7994.2|7998.9|7992.9|8000.5|7994.5|7998.9|7992.9|6
1652934000000|2022-05-19 04:20:00|7998.7|7992.7|8005|7999|8005.2|7999.2|7998.7|7992.7|15
1652934300000|2022-05-19 04:25:00|8005.2|7999.2|7994.8|7988.8|8005.2|7999.2|7993|7987|17
1652934600000|2022-05-19 04:30:00|7994.5|7988.5|7994|7988|7995.8|7989.8|7991.7|7985.7|1
1652934900000|2022-05-19 04:35:00|7994.2|7988.2|7996.8|7990.8|7998.6|7992.6|7994.2|7988.2|3
1652935200000|2022-05-19 04:40:00|7996.5|7990.5|7999.3|7993.3|7999.3|7993.3|7996.5|7990.5|2
1652935500000|2022-05-19 04:45:00|8000.3|7994.3|8000.3|7994.3|8001.8|7995.8|8000.3|7994.3|2
1652935800000|2022-05-19 04:50:00|8000.1|7994.1|7995.8|7989.8|8000.1|7994.1|7994.3|7988.3|5
1652936100000|2022-05-19 04:55:00|7993.8|7987.8|7993.8|7987.8|7993.8|7987.8|7993.6|7987.6|2
1652936400000|2022-05-19 05:00:00|7994.4|7988.4|7990.6|7984.6|7996.7|7990.7|7990.6|7984.6|14
1652936700000|2022-05-19 05:05:00|7990.8|7984.8|7990.2|7984.2|7994.4|7988.4|7990.2|7984.2|6
1652937000000|2022-05-19 05:10:00|7990.5|7984.5|7987.6|7981.6|7990.7|7984.7|7986.3|7980.3|10
1652937300000|2022-05-19 05:15:00|7987.4|7981.4|7990.4|7984.4|7990.4|7984.4|7986.9|7980.9|5
1652937600000|2022-05-19 05:20:00|7990.6|7984.6|7989.7|7983.7|7993.7|7987.7|7989.7|7983.7|4
1652937900000|2022-05-19 05:25:00|7989.2|7983.2|7992.2|7986.2|7993.5|7987.5|7988.7|7982.7|2
1652938200000|2022-05-19 05:30:00|7992.4|7986.4|7983.8|7977.8|7995.2|7989.2|7979.2|7973.2|25
1652938500000|2022-05-19 05:35:00|7983.6|7977.6|7979.3|7973.3|7983.6|7977.6|7973|7967|14
1652938800000|2022-05-19 05:40:00|7979.4|7973.4|7979.9|7973.9|7985.7|7979.7|7979.4|7973.4|46
1652939100000|2022-05-19 05:45:00|7978.9|7972.9|7975.6|7969.6|7982.9|7976.9|7975.3|7969.3|7
1652939400000|2022-05-19 05:50:00|7975.8|7969.8|7979.9|7973.9|7980.1|7974.1|7975.7|7969.7|14
1652939700000|2022-05-19 05:55:00|7980.1|7974.1|7980.7|7974.7|7985.9|7979.9|7980.1|7974.1|5
1652940000000|2022-05-19 06:00:00|7981.1|7975.1|7984.4|7978.4|7987.9|7981.9|7979.4|7973.4|14
1652940300000|2022-05-19 06:05:00|7985.9|7975.9|7987.9|7981.9|7987.9|7981.9|7983.9|7975.9|0
1652940600000|2022-05-19 06:10:00|7990.9|7984.9|7993.8|7987.8|7997.5|7991.5|7990.9|7984.9|27
1652940900000|2022-05-19 06:15:00|7994.2|7988.2|7997.8|7991.8|8004.6|7998.6|7994.2|7988.2|27
1652941200000|2022-05-19 06:20:00|7998.1|7992.1|7996.8|7990.8|8004.8|7998.8|7994.5|7988.5|12
1652941500000|2022-05-19 06:25:00|7996.2|7990.2|8000.9|7994.9|8003.8|7997.8|7991.8|7985.8|74
1652941800000|2022-05-19 06:30:00|8001.2|7995.2|7989.5|7983.5|8005.5|7999.5|7989.5|7983.5|54
1652942100000|2022-05-19 06:35:00|7990|7984|7995.9|7989.9|7998.8|7992.8|7990|7984|23
1652942400000|2022-05-19 06:40:00|7996.1|7990.1|7991.1|7985.1|7997.1|7991.1|7991.1|7985.1|20
1652942700000|2022-05-19 06:45:00|7990.6|7984.6|8013|8007|8013|8007|7988.1|7982.1|23
1652943000000|2022-05-19 06:50:00|8012.2|8006.2|8004.2|7998.2|8013|8007|8002.5|7996.5|10
1652943300000|2022-05-19 06:55:00|8003.9|7997.9|7996.1|7990.1|8010.5|8004.5|7996.1|7990.1|89
1652943600000|2022-05-19 07:00:00|7995.9|7989.9|7990|7984|7995.9|7989.9|7986.9|7980.9|26
1652943900000|2022-05-19 07:05:00|7990.3|7984.3|7984|7978|7992.4|7986.4|7977.7|7971.7|21
1652944200000|2022-05-19 07:10:00|7984.2|7978.2|7974.3|7968.3|7984.5|7978.5|7966.9|7960.9|45
1652944500000|2022-05-19 07:15:00|7973.7|7967.7|7973.1|7967.1|7974.3|7968.3|7970.3|7964.3|11
1652944800000|2022-05-19 07:20:00|7971.6|7965.6|7962.5|7956.5|7972.5|7966.5|7961.6|7955.6|75
1652945100000|2022-05-19 07:25:00|7962.3|7956.3|7957.8|7951.8|7962.8|7956.8|7955.8|7949.8|65
1652945400000|2022-05-19 07:30:00|7956.7|7950.7|7964.3|7958.3|7964.9|7958.9|7952|7946|65
1652945700000|2022-05-19 07:35:00|7964.6|7958.6|7957.8|7951.8|7968.1|7962.1|7954|7948|15
1652946000000|2022-05-19 07:40:00|7958.5|7952.5|7965.3|7959.3|7970.8|7964.8|7952.1|7946.1|15
1652946300000|2022-05-19 07:45:00|7964.6|7958.6|7958.2|7952.2|7974.6|7968.6|7955.8|7949.8|13
1652946600000|2022-05-19 07:50:00|7958.4|7952.4|7947|7941|7959.7|7953.7|7941.9|7935.9|50
1652946900000|2022-05-19 07:55:00|7947.2|7941.2|7944.1|7938.1|7950|7944|7934.5|7928.5|151
1652947200000|2022-05-19 08:00:00|7943.9|7937.9|7925.6|7919.6|7943.9|7937.9|7923.1|7917.1|76
1652947500000|2022-05-19 08:05:00|7925.3|7919.3|7914.1|7908.1|7926.3|7920.3|7908.4|7902.4|150
1652947800000|2022-05-19 08:10:00|7914.6|7908.6|7917.2|7911.2|7922.7|7916.7|7905.4|7899.4|154
1652948100000|2022-05-19 08:15:00|7911.7|7905.7|7906.9|7900.9|7911.7|7905.7|7904.4|7898.4|81
1652948400000|2022-05-19 08:20:00|7911.4|7905.4|7917.6|7911.6|7918.3|7912.3|7908.9|7902.9|54
1652948700000|2022-05-19 08:25:00|7917.8|7911.8|7915.4|7909.4|7925.1|7919.1|7914.9|7908.9|19
1652949000000|2022-05-19 08:30:00|7915.9|7909.9|7930.7|7924.7|7932.2|7926.2|7915.9|7909.9|38
1652949300000|2022-05-19 08:35:00|7931|7925|7924.7|7918.7|7936.9|7930.9|7923.5|7917.5|29
1652949600000|2022-05-19 08:40:00|7926.2|7920.2|7920.7|7914.7|7926.7|7920.7|7916.3|7910.3|76
1652949900000|2022-05-19 08:45:00|7920.9|7914.9|7908.7|7902.7|7923.5|7917.5|7906.2|7900.2|32
1652950200000|2022-05-19 08:50:00|7908.5|7902.5|7909.7|7903.7|7911.9|7905.9|7904.2|7898.2|66
1652950500000|2022-05-19 08:55:00|7909.1|7903.1|7905|7899|7911.3|7905.3|7902.6|7896.6|48
1652950800000|2022-05-19 09:00:00|7904.8|7898.8|7912.2|7906.2|7912.4|7906.4|7903.2|7897.2|86
1652951100000|2022-05-19 09:05:00|7913.5|7907.5|7952|7946|7953|7947|7913.5|7907.5|178
1652951400000|2022-05-19 09:10:00|7950.6|7944.6|7949.7|7943.7|7970.6|7964.6|7946.5|7940.5|218
1652951700000|2022-05-19 09:15:00|7949.3|7943.3|7956.1|7950.1|7958|7952|7947.7|7941.7|33
1652952000000|2022-05-19 09:20:00|7955.9|7949.9|7955.9|7949.9|7959.8|7953.8|7955.1|7949.1|86
1652952300000|2022-05-19 09:25:00|7955.2|7949.2|7959.9|7953.9|7960|7954|7955.2|7949.2|32
1652952600000|2022-05-19 09:30:00|7960.2|7954.2|7956.1|7950.1|7971.4|7965.4|7955.6|7949.6|179
1652952900000|2022-05-19 09:35:00|7955.6|7949.6|7939.6|7933.6|7955.6|7949.6|7939.4|7933.4|19
1652953200000|2022-05-19 09:40:00|7939.3|7933.3|7936.2|7930.2|7939.4|7933.4|7929.5|7921.8|16
1652953500000|2022-05-19 09:45:00|7936.8|7930.8|7938.1|7932.1|7939.2|7933.2|7936.1|7930.1|16
1652953800000|2022-05-19 09:50:00|7936.8|7930.8|7921.8|7915.8|7936.8|7930.8|7921.3|7915.3|33
1652954100000|2022-05-19 09:55:00|7921.6|7915.6|7916.8|7910.8|7928.5|7922.5|7911.3|7905.3|34
1652954400000|2022-05-19 10:00:00|7916|7910|7882.3|7876.3|7917.9|7911.9|7881.5|7875.5|350
1652954700000|2022-05-19 10:05:00|7882|7876|7849.7|7843.7|7882.1|7876.1|7846.3|7840.3|551
1652955000000|2022-05-19 10:10:00|7846.4|7840.4|7849.4|7843.4|7864.9|7858.9|7844.7|7838.7|188
1652955300000|2022-05-19 10:15:00|7849|7843|7860.4|7854.4|7862.3|7856.3|7835.6|7829.6|111
1652955600000|2022-05-19 10:20:00|7860|7854|7866.5|7856.5|7871.2|7865.2|7855.2|7849.2|71
1652955900000|2022-05-19 10:25:00|7866.6|7860.6|7859.4|7849.4|7869.5|7863.1|7859.4|7849.4|27
1652956200000|2022-05-19 10:30:00|7857.7|7851.7|7845.2|7839.2|7857.7|7851.7|7845.2|7839.2|66
1652956500000|2022-05-19 10:35:00|7844.9|7838.9|7850|7844|7857.5|7851.5|7841.9|7835.9|39
1652956800000|2022-05-19 10:40:00|7849|7843|7844.7|7838.7|7855.5|7849.5|7844.7|7838.7|53
1652957100000|2022-05-19 10:45:00|7845.5|7839.5|7850.5|7844.5|7855.5|7849.5|7844.2|7838.2|52
1652957400000|2022-05-19 10:50:00|7849.5|7843.5|7846.5|7840.5|7850.8|7844.8|7843|7837|50
1652957700000|2022-05-19 10:55:00|7846|7840|7851.6|7845.6|7852|7846|7842.5|7836.5|54
1652958000000|2022-05-19 11:00:00|7851.8|7845.8|7843.8|7837.8|7863.1|7857.1|7842.9|7836.9|75
1652958300000|2022-05-19 11:05:00|7844.4|7838.4|7831.7|7825.7|7845.8|7839.8|7831.7|7825.7|93
1652958600000|2022-05-19 11:10:00|7831.4|7825.4|7795.9|7789.9|7832.1|7826.1|7775.3|7768.6|163
1652958900000|2022-05-19 11:15:00|7791|7785|7790.6|7784.6|7799.9|7793.9|7773.2|7767.2|192
1652959200000|2022-05-19 11:20:00|7791.3|7785.3|7810.2|7804.2|7810.2|7804.2|7790.6|7784.6|65
1652959500000|2022-05-19 11:25:00|7810.5|7804.5|7823.4|7813.4|7831.6|7816.6|7810.5|7804.5|53
1652959800000|2022-05-19 11:30:00|7820.9|7814.9|7824|7814|7826|7817.8|7819.1|7811|66
1652960100000|2022-05-19 11:35:00|7822.6|7816.6|7837.9|7831.9|7850.9|7844.6|7822.6|7816.6|50
1652960400000|2022-05-19 11:40:00|7837.7|7831.7|7824.5|7818.5|7837.9|7831.9|7821.7|7815.1|33
1652960700000|2022-05-19 11:45:00|7823.7|7817.7|7820.2|7814.2|7827.4|7821.4|7806.8|7797.6|63
1652961000000|2022-05-19 11:50:00|7820.6|7814.6|7822.4|7816.4|7825|7818.7|7815.6|7807.1|64
1652961300000|2022-05-19 11:55:00|7822.1|7816.1|7809.9|7803.9|7826.5|7820.5|7807.8|7801.8|47
1652961600000|2022-05-19 12:00:00|7812.8|7802.8|7825.6|7819.6|7825.6|7819.6|7810.8|7802.8|54
1652961900000|2022-05-19 12:05:00|7825.8|7819.8|7841.7|7835.7|7841.7|7835.7|7824.4|7818.4|116
1652962200000|2022-05-19 12:10:00|7841.2|7835.2|7838.9|7832.9|7845.4|7839.4|7837|7831|72
1652962500000|2022-05-19 12:15:00|7839.5|7833.5|7825.6|7819.6|7842.5|7836.5|7818.7|7812.7|71
1652962800000|2022-05-19 12:20:00|7825|7819|7839.9|7833.9|7843.4|7837.4|7824.2|7818.2|94
1652963100000|2022-05-19 12:25:00|7840.2|7834.2|7831.3|7825.3|7841.5|7835.5|7829.8|7823.8|69
1652963400000|2022-05-19 12:30:00|7830|7824|7826.1|7820.1|7830|7824|7822.9|7816.9|251
1652963700000|2022-05-19 12:35:00|7825.9|7819.9|7819.8|7813.8|7828.2|7822.2|7810.6|7804.6|308
1652964000000|2022-05-19 12:40:00|7819.9|7813.9|7823.2|7817.2|7828.8|7822.4|7807.6|7801.6|108
1652967000000|2022-05-19 13:30:00|7832.7|7822.7|7862.9|7856.9|7872.3|7866.3|7808.4|7802.4|1406
1652967300000|2022-05-19 13:35:00|7862.1|7856.1|7878.8|7872.8|7879.1|7873.1|7851.7|7845.7|415
1652967600000|2022-05-19 13:40:00|7879|7873|7902|7896|7917.2|7911.2|7872.4|7866.4|650
1652967900000|2022-05-19 13:45:00|7901.6|7895.6|7848.9|7842.9|7907.6|7901.6|7848.9|7842.9|468
1652968200000|2022-05-19 13:50:00|7848.3|7842.3|7880.8|7874.8|7884.7|7878.7|7841.3|7835.3|396
1652968500000|2022-05-19 13:55:00|7880.5|7874.5|7856.8|7850.8|7884.7|7878.7|7855.8|7849.8|389
1652968800000|2022-05-19 14:00:00|7856.4|7850.4|7878.9|7872.9|7882.3|7876.3|7855.8|7849.8|335
1652969100000|2022-05-19 14:05:00|7879.3|7873.3|7860.7|7854.7|7880.1|7874.1|7856|7850|198
1652969400000|2022-05-19 14:10:00|7860.4|7854.4|7883.9|7877.9|7885.2|7879.2|7857.4|7851.4|197
1652969700000|2022-05-19 14:15:00|7883.4|7877.4|7887.8|7881.8|7891.6|7885.6|7874.6|7868.6|209
1652970000000|2022-05-19 14:20:00|7886.8|7880.8|7912.5|7906.5|7918.4|7912.4|7881.2|7875.2|293
1652970300000|2022-05-19 14:25:00|7911.9|7905.9|7900.4|7894.4|7918.4|7912.4|7894.1|7888.1|193
1652970600000|2022-05-19 14:30:00|7900.1|7894.1|7913.2|7907.2|7915.6|7909.6|7897.5|7891.5|156
1652970900000|2022-05-19 14:35:00|7912.7|7906.7|7905.4|7899.4|7921.9|7915.9|7897.3|7891.3|249
1652971200000|2022-05-19 14:40:00|7904.4|7898.4|7899.2|7893.2|7909.1|7903.1|7893.2|7887.2|122
1652971500000|2022-05-19 14:45:00|7899.7|7893.7|7903.6|7897.6|7914.5|7908.5|7899.7|7893.7|106
1652971800000|2022-05-19 14:50:00|7903.3|7897.3|7925.6|7919.6|7927.9|7921.9|7898.8|7892.8|186
1652972100000|2022-05-19 14:55:00|7925.1|7919.1|7919.8|7913.8|7935.4|7929.4|7918.6|7912.6|210
1652972400000|2022-05-19 15:00:00|7920.8|7914.8|7916.9|7910.9|7923|7917|7902.9|7896.9|282
1652972700000|2022-05-19 15:05:00|7916.4|7910.4|7921.8|7915.8|7922|7916|7913.6|7907.6|159
1652973000000|2022-05-19 15:10:00|7922.2|7916.2|7915.8|7909.8|7933.5|7927.5|7913|7907|193
1652973300000|2022-05-19 15:15:00|7915.5|7909.5|7899.7|7893.7|7921.6|7915.6|7891.1|7885.1|235
1652973600000|2022-05-19 15:20:00|7899.6|7893.6|7898.5|7892.5|7901.4|7895.4|7889.4|7883.4|168
1652973900000|2022-05-19 15:25:00|7899.5|7893.5|7891.5|7885.5|7904.9|7898.9|7890.2|7884.2|131
1652974200000|2022-05-19 15:30:00|7891.7|7885.7|7882.6|7876.6|7896.2|7890.2|7880|7874|165
1652974500000|2022-05-19 15:35:00|7882.9|7876.9|7881.6|7875.6|7897.5|7891.5|7877.9|7871.9|275
1652974800000|2022-05-19 15:40:00|7881.2|7875.2|7883.1|7877.1|7903.7|7897.7|7880.1|7874.1|328
1652975100000|2022-05-19 15:45:00|7882.8|7876.8|7892|7886|7893.3|7887.3|7882.5|7876.5|129
1652975400000|2022-05-19 15:50:00|7892.5|7886.5|7883.3|7877.3|7893.5|7887.5|7882.2|7876.2|183
1652975700000|2022-05-19 15:55:00|7883.5|7877.5|7859.9|7853.9|7885.4|7879.4|7859.4|7853.4|285
1652976000000|2022-05-19 16:00:00|7859.2|7853.2|7874.1|7868.1|7882.4|7876.4|7858.5|7852.5|243
1652976300000|2022-05-19 16:05:00|7873.6|7867.6|7868|7862|7874.4|7868.4|7862|7856|105
1652976600000|2022-05-19 16:10:00|7867.6|7861.6|7873|7867|7876.3|7870.3|7865.4|7859.4|247
1652976900000|2022-05-19 16:15:00|7872.6|7866.6|7872.5|7866.5|7877.1|7871.1|7866.4|7860.4|127
1652977200000|2022-05-19 16:20:00|7872.8|7866.8|7871.7|7865.7|7876.1|7870.1|7868.8|7862.8|93
1652977500000|2022-05-19 16:25:00|7872|7866|7884.1|7878.1|7889.4|7883.4|7869.4|7863.4|88
1652977800000|2022-05-19 16:30:00|7883.7|7877.7|7874.9|7868.9|7883.7|7877.7|7870.5|7864.5|64
1652978100000|2022-05-19 16:35:00|7874.5|7868.5|7864.7|7858.7|7875.4|7869.4|7864|7858|187
1652978400000|2022-05-19 16:40:00|7864.5|7858.5|7865.5|7859.5|7866.6|7860.6|7864|7858|213
1652978700000|2022-05-19 16:45:00|7865.3|7859.3|7853.2|7847.2|7869.1|7863.1|7852.7|7846.7|174
1652979000000|2022-05-19 16:50:00|7853.5|7847.5|7849.9|7843.9|7858.4|7852.4|7846.9|7840.9|161
1652979300000|2022-05-19 16:55:00|7849.6|7843.6|7862.5|7856.5|7862.5|7856.5|7849.2|7843.2|110
1652979600000|2022-05-19 17:00:00|7863.8|7857.8|7863.5|7857.5|7864.8|7858.8|7856.3|7850.3|106
1652979900000|2022-05-19 17:05:00|7863|7857|7853.1|7847.1|7863|7857|7846.6|7840.6|134
1652980200000|2022-05-19 17:10:00|7853.3|7847.3|7847|7841|7863.2|7857.2|7842.4|7836.4|166
1652980500000|2022-05-19 17:15:00|7846.8|7840.8|7854.2|7848.2|7854.4|7848.4|7841.4|7835.4|146
1652980800000|2022-05-19 17:20:00|7853.9|7847.9|7864.2|7858.2|7864.2|7858.2|7849.1|7843.1|118
1652981100000|2022-05-19 17:25:00|7863.9|7857.9|7858.5|7852.5|7865.7|7859.7|7853.6|7847.6|161
1652981400000|2022-05-19 17:30:00|7859|7853|7862|7856|7873.1|7867.1|7856.7|7850.7|198
1652981700000|2022-05-19 17:35:00|7861.8|7855.8|7881.4|7875.4|7883.6|7877.6|7861.8|7855.8|152
1652982000000|2022-05-19 17:40:00|7881.7|7875.7|7860.6|7854.6|7881.7|7875.7|7858.9|7852.9|168
1652982300000|2022-05-19 17:45:00|7860.3|7854.3|7860.8|7854.8|7866.3|7860.3|7858.1|7852.1|143
1652982600000|2022-05-19 17:50:00|7861.5|7855.5|7854.3|7848.3|7862.5|7856.5|7845.4|7839.4|377
1652982900000|2022-05-19 17:55:00|7854.1|7848.1|7864.4|7858.4|7868.3|7862.3|7849.6|7843.6|145
1652983200000|2022-05-19 18:00:00|7865.2|7859.2|7870.9|7864.9|7873.4|7867.4|7859.5|7853.5|387
1652983500000|2022-05-19 18:05:00|7870.7|7864.7|7872.6|7866.6|7875.2|7869.2|7852.7|7846.7|632
1652983800000|2022-05-19 18:10:00|7873.5|7867.5|7868.8|7862.8|7887.1|7881.1|7860.5|7854.5|1088
1652984100000|2022-05-19 18:15:00|7867.6|7861.6|7849.8|7843.8|7868.9|7862.9|7847|7841|460
1653004800000|2022-05-20 00:00:00|7876.6|7861.6|7865.8|7859.8|7876.6|7867.5|7859.5|7851.9|92
1653005100000|2022-05-20 00:05:00|7866.3|7860.3|7857.5|7847.5|7873|7863.3|7856.7|7847.5|27
1653005400000|2022-05-20 00:10:00|7856.9|7850.9|7837.4|7831.4|7857|7851|7836.9|7830.9|85
1653005700000|2022-05-20 00:15:00|7833.4|7827.4|7826|7820|7835.8|7829.8|7826|7820|41
1653006000000|2022-05-20 00:20:00|7826.3|7820.3|7831.4|7825.4|7834.4|7828.4|7826.3|7820.3|8
1653006300000|2022-05-20 00:25:00|7830.9|7824.9|7833.7|7827.7|7836.2|7830.2|7830.1|7824.1|10
1653006600000|2022-05-20 00:30:00|7833.9|7827.9|7836.8|7830.8|7837.5|7831.5|7832.4|7826.4|11
1653006900000|2022-05-20 00:35:00|7836.6|7830.6|7843.1|7833.1|7843.1|7836.5|7836.1|7830.1|18
1653007200000|2022-05-20 00:40:00|7843.4|7833.4|7848.8|7838.8|7857.1|7850.1|7840.8|7833.4|20
1653007500000|2022-05-20 00:45:00|7848.3|7838.3|7852|7842|7852|7843|7844|7836.3|8
1653007800000|2022-05-20 00:50:00|7852.2|7842.2|7852|7842|7852.5|7843.5|7849.3|7841.8|1
1653008100000|2022-05-20 00:55:00|7852.5|7842.5|7860.3|7854.3|7862.2|7855.8|7851.3|7842.3|10
1653008400000|2022-05-20 01:00:00|7860.5|7854.5|7849|7843|7861.8|7854.5|7848.8|7841.2|14
1653008700000|2022-05-20 01:05:00|7849.5|7843.5|7855.6|7849.6|7857.4|7850.1|7847.3|7838|2
1653009000000|2022-05-20 01:10:00|7856.7|7846.7|7854.8|7848.8|7856.7|7850.6|7851.4|7842.9|2
1653009300000|2022-05-20 01:15:00|7854.6|7848.6|7854.1|7844.1|7858.8|7852.8|7849.4|7840.9|5
1653009600000|2022-05-20 01:20:00|7853.6|7847.6|7861.3|7851.3|7866.4|7860.4|7852.1|7846.1|19
1653009900000|2022-05-20 01:25:00|7860.9|7850.9|7861.8|7851.8|7867.2|7857.4|7860.7|7850.7|14
1653010200000|2022-05-20 01:30:00|7861.4|7851.4|7860.3|7850.3|7861.8|7851.4|7857|7846.8|11
1653010500000|2022-05-20 01:35:00|7860.1|7850.1|7859.7|7849.7|7863.8|7857.3|7857|7847.7|9
1653010800000|2022-05-20 01:40:00|7860.8|7850.8|7859.9|7849.9|7863.8|7854.4|7856.9|7848.2|5
1653011100000|2022-05-20 01:45:00|7857.9|7847.9|7846|7840|7858|7848|7846|7838.8|10
1653011400000|2022-05-20 01:50:00|7845.3|7835.3|7842.6|7836.6|7848.4|7840.8|7841.8|7832.1|13
1653011700000|2022-05-20 01:55:00|7842.3|7836.3|7843.6|7833.6|7845.8|7839.8|7839.6|7831.3|17
1653012000000|2022-05-20 02:00:00|7841.3|7835.3|7825.5|7819.5|7841.3|7835.3|7825.5|7819.5|16
1653012300000|2022-05-20 02:05:00|7824.8|7818.8|7819.9|7813.9|7831|7824.6|7819.9|7812.8|96
1653012600000|2022-05-20 02:10:00|7819.6|7813.6|7815.5|7809.5|7823.2|7816.1|7814.5|7808.5|24
1653012900000|2022-05-20 02:15:00|7815.3|7809.3|7822.1|7812.1|7822.1|7813.1|7814.5|7808.5|18
1653013200000|2022-05-20 02:20:00|7819.2|7813.2|7816.3|7810.3|7819.5|7813.5|7815|7808|9
1653013500000|2022-05-20 02:25:00|7816.1|7810.1|7823.2|7817.2|7829.7|7823.7|7815.3|7809.3|23
1653013800000|2022-05-20 02:30:00|7825.8|7815.8|7826.6|7820.6|7829.1|7823.1|7823.3|7815.8|13
1653014100000|2022-05-20 02:35:00|7826.3|7820.3|7846|7840|7846|7840|7825.9|7819.9|33
1653014400000|2022-05-20 02:40:00|7845.8|7839.8|7859.3|7853.3|7865.3|7856.6|7845.8|7839.8|22
1653014700000|2022-05-20 02:45:00|7858.7|7852.7|7862.6|7856.6|7864|7856.6|7858.1|7852.1|5
1653015000000|2022-05-20 02:50:00|7863.6|7857.6|7860.9|7854.9|7865.1|7859.1|7856.7|7850.7|32
1653015300000|2022-05-20 02:55:00|7861.1|7855.1|7860.6|7854.6|7862.5|7856.1|7859.2|7852.5|2
1653015600000|2022-05-20 03:00:00|7861.2|7855.2|7863.9|7857.9|7872.3|7866.3|7861.2|7855.2|81
1653015900000|2022-05-20 03:05:00|7864.1|7858.1|7862.7|7856.7|7864.6|7858.6|7859|7852.4|43
1653016200000|2022-05-20 03:10:00|7862.5|7856.5|7847.5|7841.5|7862.5|7856.5|7843.9|7837.9|59
1653016500000|2022-05-20 03:15:00|7850.2|7840.2|7866.9|7860.9|7866.9|7860.9|7849.1|7840.2|19
1653016800000|2022-05-20 03:20:00|7867.2|7861.2|7873.2|7863.2|7883.5|7876|7866.6|7858.9|29
1653017100000|2022-05-20 03:25:00|7872.1|7866.1|7882.3|7876.3|7887.2|7877.3|7872.1|7866.1|24
1653017400000|2022-05-20 03:30:00|7882.6|7876.6|7896.6|7890.6|7897.6|7891.6|7881.8|7874.3|29
1653017700000|2022-05-20 03:35:00|7895.3|7889.3|7894.6|7888.6|7896.2|7890.2|7893.5|7887.5|8
1653018000000|2022-05-20 03:40:00|7894.8|7888.8|7883.2|7877.2|7895.1|7889.1|7883.2|7877.2|1
1653018300000|2022-05-20 03:45:00|7883.8|7877.8|7885.7|7879.7|7888.1|7882.1|7881.9|7875.9|7
1653018600000|2022-05-20 03:50:00|7886|7880|7890.1|7884.1|7890.1|7884.1|7886|7878.9|13
1653018900000|2022-05-20 03:55:00|7890.4|7884.4|7889.5|7883.5|7891.7|7885.7|7885.4|7879.4|16
1653019200000|2022-05-20 04:00:00|7889.8|7883.8|7892.3|7886.3|7892.3|7886.3|7889.8|7883.8|48
1653019500000|2022-05-20 04:05:00|7892|7886|7890.3|7884.3|7892|7886|7890.3|7884.3|5
1653019800000|2022-05-20 04:10:00|7891.2|7881.2|7886|7880|7891.2|7884.9|7886|7880|2
1653020100000|2022-05-20 04:15:00|7886.6|7880.6|7893.2|7887.2|7893.9|7887.9|7886.6|7880.6|59
1653020400000|2022-05-20 04:20:00|7892.7|7886.7|7893.1|7887.1|7893.8|7887.8|7892.7|7886.7|5
1653020700000|2022-05-20 04:25:00|7893.4|7887.4|7894.5|7888.5|7894.5|7888.5|7892.5|7886.5|27
1653021000000|2022-05-20 04:30:00|7894.9|7888.9|7901.7|7895.7|7901.7|7895.7|7894.9|7888.9|64
1653021300000|2022-05-20 04:35:00|7901.5|7895.5|7900.3|7894.3|7902.7|7896.7|7900.3|7894.3|6
1653021600000|2022-05-20 04:40:00|7899.9|7893.9|7898.9|7892.9|7899.9|7893.9|7897.8|7891.8|6
1653021900000|2022-05-20 04:45:00|7898.6|7892.6|7898.4|7892.4|7898.9|7892.9|7898|7892|2
1653022200000|2022-05-20 04:50:00|7898.1|7892.1|7898.6|7892.6|7898.6|7892.6|7897.1|7891.1|3
1653022500000|2022-05-20 04:55:00|7898.1|7892.1|7898.8|7892.8|7899.3|7893.3|7897.8|7891.8|1
1653022800000|2022-05-20 05:00:00|7899.1|7893.1|7893|7887|7899.5|7893.5|7892.5|7886.5|22
1653023100000|2022-05-20 05:05:00|7893.4|7887.4|7899.3|7893.3|7900.2|7894.2|7892.5|7886.5|10
1653023400000|2022-05-20 05:10:00|7899|7893|7900.1|7894.1|7900.1|7894.1|7897|7891|5
1653023700000|2022-05-20 05:15:00|7900|7894|7909.3|7903.3|7909.5|7903.5|7898.6|7892.6|42
1653024000000|2022-05-20 05:20:00|7910.2|7904.2|7908.2|7902.2|7914.3|7907.1|7908.2|7902.2|19
1653024300000|2022-05-20 05:25:00|7909.2|7903.2|7912.9|7906.9|7914.8|7908.8|7908.9|7902.5|31
1653024600000|2022-05-20 05:30:00|7916.2|7910.2|7925.4|7915.4|7934.6|7928.6|7914.2|7907.8|62
1653024900000|2022-05-20 05:35:00|7926.3|7916.3|7934.8|7924.8|7938.7|7932.7|7924.1|7916.3|55
1653025200000|2022-05-20 05:40:00|7935.4|7925.4|7933.8|7927.8|7937.6|7930.8|7933.1|7925.1|24
1653025500000|2022-05-20 05:45:00|7934.3|7928.3|7941.8|7935.8|7945.1|7938.9|7934.3|7928.3|57
1653025800000|2022-05-20 05:50:00|7942.2|7936.2|7950|7944|7952.8|7945.4|7937.3|7931.3|26
1653026100000|2022-05-20 05:55:00|7949.4|7943.4|7954.1|7944.1|7954.6|7948.6|7946.6|7940.6|29
1653026400000|2022-05-20 06:00:00|7951.8|7945.8|7949|7943|7956.1|7947.4|7947.5|7940|9
1653026700000|2022-05-20 06:05:00|7948.5|7942.5|7962.6|7956.6|7970.8|7964.8|7948.5|7942.5|161
1653027000000|2022-05-20 06:10:00|7962.9|7956.9|7969.5|7959.5|7971.4|7965.4|7962.6|7956.6|41
1653027300000|2022-05-20 06:15:00|7966.2|7960.2|7963.8|7957.8|7966.2|7960.2|7959.4|7953.4|17
1653027600000|2022-05-20 06:20:00|7964.3|7958.3|7970.8|7960.8|7970.8|7961.9|7962.3|7953.1|16
1653027900000|2022-05-20 06:25:00|7968.5|7962.5|7956|7950|7968.5|7962.5|7956|7949.5|16
1653028200000|2022-05-20 06:30:00|7956.2|7950.2|7956.7|7950.7|7961.4|7955.3|7952.1|7946.1|21
1653028500000|2022-05-20 06:35:00|7957|7951|7953.4|7947.4|7958.1|7952.1|7946.7|7940.7|24
1653028800000|2022-05-20 06:40:00|7954.7|7948.7|7961.8|7955.8|7963.7|7957.7|7953.9|7947.9|22
1653029100000|2022-05-20 06:45:00|7961.3|7955.3|7968|7958|7973.8|7967.8|7960.7|7954.7|40
1653029400000|2022-05-20 06:50:00|7964.5|7958.5|7974|7968|7974.5|7968.5|7964.5|7958|11
1653029700000|2022-05-20 06:55:00|7973.7|7967.7|7976.8|7970.8|7979.4|7973.4|7972.5|7966.5|48
1653030000000|2022-05-20 07:00:00|7978.5|7968.5|7970.1|7964.1|7978.5|7972.4|7967.2|7961.2|22
1653030300000|2022-05-20 07:05:00|7970.4|7964.4|7962.4|7956.4|7971.7|7965.7|7961.9|7955.9|37
1653030600000|2022-05-20 07:10:00|7961.9|7955.9|7975.4|7969.4|7976.6|7970.6|7961.9|7955.9|22
1653030900000|2022-05-20 07:15:00|7975.7|7969.7|7969.2|7963.2|7977.4|7971.4|7969|7963|15
1653031200000|2022-05-20 07:20:00|7968.5|7962.5|7965.2|7959.2|7972.2|7966.2|7964.7|7958.7|24
1653031500000|2022-05-20 07:25:00|7964.9|7958.9|7954.5|7948.5|7967|7961|7954.5|7948.5|22
1653031800000|2022-05-20 07:30:00|7948.1|7942.1|7948.7|7942.7|7960.2|7950.2|7947.9|7941.9|18
1653032100000|2022-05-20 07:35:00|7949.3|7943.3|7952.8|7946.8|7956.1|7950.1|7949|7943|18
1653032400000|2022-05-20 07:40:00|7950.7|7944.7|7936.4|7930.4|7950.7|7944.7|7931.6|7924.9|49
1653032700000|2022-05-20 07:45:00|7937.3|7931.3|7933.7|7927.7|7945.5|7939.5|7932.9|7924.6|23
1653033000000|2022-05-20 07:50:00|7935.4|7925.4|7939.6|7933.6|7941|7933.8|7934.2|7925.4|10
1653033300000|2022-05-20 07:55:00|7939.3|7933.3|7939.5|7933.5|7942.2|7936.2|7938.1|7932.1|11
1653033600000|2022-05-20 08:00:00|7939.9|7933.9|7956.7|7950.7|7956.7|7950.7|7937.1|7930.1|17
1653033900000|2022-05-20 08:05:00|7964.5|7954.5|7960.2|7950.2|7964.5|7955.5|7954.7|7948.4|12
1653034200000|2022-05-20 08:10:00|7960|7950|7960.4|7954.4|7960.4|7954.4|7953.8|7947.8|5
1653034500000|2022-05-20 08:15:00|7965.8|7950.8|7963.8|7957.8|7967.1|7960|7963.4|7950.8|3
1653034800000|2022-05-20 08:20:00|7963.6|7957.6|7964.4|7958.4|7969.1|7962.5|7953.1|7947.1|23
1653035100000|2022-05-20 08:25:00|7964.6|7954.6|7959.9|7953.9|7969.9|7963.9|7955.3|7948.3|32
1653035400000|2022-05-20 08:30:00|7959.7|7953.7|7951.1|7945.1|7964.5|7958|7948.8|7941.6|20
1653035700000|2022-05-20 08:35:00|7950.6|7944.6|7945.6|7939.6|7950.8|7944.8|7937.9|7930.4|22
1653036000000|2022-05-20 08:40:00|7945|7939|7945.3|7935.3|7947|7940.5|7937.6|7931.6|24
1653036300000|2022-05-20 08:45:00|7945|7935|7936|7930|7945.4|7937.7|7935.7|7929.7|13
1653036600000|2022-05-20 08:50:00|7936.2|7930.2|7938.4|7928.4|7940.8|7930.8|7935.1|7926.6|10
1653036900000|2022-05-20 08:55:00|7936.1|7930.1|7936.9|7926.9|7939.3|7930.1|7931.3|7924.8|31
1653037200000|2022-05-20 09:00:00|7936.8|7926.8|7947.6|7941.6|7949.4|7942.1|7931.6|7922.3|29
1653037500000|2022-05-20 09:05:00|7947.3|7941.3|7937.3|7931.3|7947.3|7941.3|7935.7|7926.3|41
1653037800000|2022-05-20 09:10:00|7937.5|7931.5|7940.4|7934.4|7940.7|7934.4|7932.8|7923.8|13
1653038100000|2022-05-20 09:15:00|7940.2|7934.2|7941|7935|7941.5|7935.5|7939.3|7933.3|18
1653038400000|2022-05-20 09:20:00|7940.8|7934.8|7936.2|7930.2|7947.3|7941.3|7933.1|7927.1|44
1653038700000|2022-05-20 09:25:00|7938.5|7928.5|7938.9|7928.9|7939.8|7932.4|7932.6|7924.8|26
1653039000000|2022-05-20 09:30:00|7938.7|7928.7|7928.9|7922.9|7938.7|7930.6|7927.8|7921.8|18
1653039300000|2022-05-20 09:35:00|7928.6|7922.6|7928.6|7922.6|7929.8|7923.8|7927.3|7921.3|34
1653039600000|2022-05-20 09:40:00|7928.9|7922.9|7919.3|7913.3|7929.8|7923.8|7917.4|7911.4|48
1653039900000|2022-05-20 09:45:00|7921.4|7915.4|7927.7|7921.7|7927.7|7921.7|7920.8|7914.8|22
1653040200000|2022-05-20 09:50:00|7927.4|7921.4|7926.8|7920.8|7928.7|7922.7|7925.9|7919.9|21
1653040500000|2022-05-20 09:55:00|7928.1|7922.1|7929.7|7923.7|7932.1|7926.1|7927.1|7921.1|13
1653040800000|2022-05-20 10:00:00|7930.2|7924.2|7935.4|7929.4|7935.9|7929.4|7928.3|7922.3|23
1653041100000|2022-05-20 10:05:00|7935.6|7929.6|7961.2|7951.2|7961.6|7951.6|7935.2|7929.2|18
1653041400000|2022-05-20 10:10:00|7960.7|7954.7|7945.3|7939.3|7960.7|7954.7|7944|7938|55
1653041700000|2022-05-20 10:15:00|7945|7939|7938.5|7932.5|7945|7939|7935.9|7929.3|11
1653042000000|2022-05-20 10:20:00|7939|7933|7945.9|7939.9|7945.9|7939.9|7938.1|7932.1|11
1653042300000|2022-05-20 10:25:00|7952.2|7942.2|7938|7932|7952.6|7943|7938|7932|19
1653042600000|2022-05-20 10:30:00|7939.3|7933.3|7941.1|7935.1|7942.6|7935.1|7936|7930|69
1653042900000|2022-05-20 10:35:00|7939.7|7933.7|7931.4|7925.4|7939.7|7933.7|7931.1|7925.1|8
1653043200000|2022-05-20 10:40:00|7931.6|7925.6|7934.9|7924.9|7937.5|7928.6|7931.4|7924.9|21
1653043500000|2022-05-20 10:45:00|7934.3|7924.3|7937.9|7927.9|7937.9|7928.6|7934.3|7924.3|9
1653043800000|2022-05-20 10:50:00|7937.6|7927.6|7931.7|7925.7|7937.6|7928.4|7930.8|7922.5|13
1653044100000|2022-05-20 10:55:00|7931.3|7925.3|7935.6|7929.6|7938.3|7930.9|7931.3|7925.3|12
1653044400000|2022-05-20 11:00:00|7935.1|7929.1|7925.9|7919.9|7935.1|7929.1|7925.1|7919.1|10
1653044700000|2022-05-20 11:05:00|7926.4|7920.4|7917.7|7911.7|7926.9|7920.9|7917.7|7911.7|15
1653045000000|2022-05-20 11:10:00|7916.9|7910.9|7919.9|7913.9|7924.1|7918.1|7911|7905|36
1653045300000|2022-05-20 11:15:00|7923.7|7913.7|7920|7914|7928.9|7922.3|7920|7913.7|21
1653045600000|2022-05-20 11:20:00|7920.3|7914.3|7919.7|7913.7|7923.7|7917.7|7912.3|7906.3|45
1653045900000|2022-05-20 11:25:00|7920.4|7914.4|7929.4|7923.4|7931|7924.6|7920.4|7914.4|43
1653046200000|2022-05-20 11:30:00|7928.9|7922.9|7930.7|7924.7|7930.7|7924.7|7927|7921|13
1653046500000|2022-05-20 11:35:00|7930.1|7924.1|7935.3|7929.3|7939|7933|7927.8|7921.8|21
1653046800000|2022-05-20 11:40:00|7931.2|7925.2|7933.3|7927.3|7940|7934|7931.2|7925.2|15
1653047100000|2022-05-20 11:45:00|7936.1|7926.1|7930.6|7924.6|7936.1|7929|7921.6|7915.6|21
1653047400000|2022-05-20 11:50:00|7930.8|7924.8|7928.9|7922.9|7939.6|7933.6|7928|7920.3|29
1653047700000|2022-05-20 11:55:00|7929.5|7923.5|7927.4|7921.4|7934.1|7928.1|7927.4|7921.4|20
1653048000000|2022-05-20 12:00:00|7925.6|7919.6|7933.5|7927.5|7939.1|7933.1|7925.1|7919.1|37
1653048300000|2022-05-20 12:05:00|7934|7928|7932.1|7926.1|7934.9|7928.9|7929.9|7923.9|10
1653048600000|2022-05-20 12:10:00|7932.6|7926.6|7935.1|7929.1|7938.3|7932.3|7932.1|7926.1|31
1653048900000|2022-05-20 12:15:00|7935.3|7929.3|7933|7927|7938.1|7932.1|7931.2|7925.2|38
1653049200000|2022-05-20 12:20:00|7932.4|7926.4|7938.2|7932.2|7950|7944|7931.3|7925.3|99
1653049500000|2022-05-20 12:25:00|7939.7|7933.7|7929.9|7923.9|7944.2|7938.2|7929.9|7923.9|49
1653049800000|2022-05-20 12:30:00|7930.2|7924.2|7906|7900|7930.5|7924.5|7900.6|7894.6|111
1653050100000|2022-05-20 12:35:00|7905.8|7899.8|7908.5|7902.5|7915.2|7909.2|7902|7896|51
1653050400000|2022-05-20 12:40:00|7909.2|7903.2|7914.3|7908.3|7915|7909|7902.5|7896.5|42
1653053400000|2022-05-20 13:30:00|7909|7903|7977.5|7971.5|7990.8|7984.8|7905.1|7899.1|801
1653053700000|2022-05-20 13:35:00|7977.8|7971.8|7980.8|7974.8|7989.2|7983.2|7959.7|7953.7|844
1653054000000|2022-05-20 13:40:00|7981.3|7975.3|7991.7|7985.7|8006.6|8000.6|7972.7|7966.7|625
1653054300000|2022-05-20 13:45:00|7991.4|7985.4|7992.9|7986.9|7994.4|7988.4|7961.6|7955.6|394
1653054600000|2022-05-20 13:50:00|7993.1|7987.1|8004|7998|8020.7|8014.7|7992.1|7986.1|503
1653054900000|2022-05-20 13:55:00|8003.3|7997.3|8011.1|8005.1|8016.1|8010.1|8001.4|7995.4|385
1653055200000|2022-05-20 14:00:00|8011.6|8005.6|7997.6|7991.6|8023.1|8017.1|7996.8|7990.8|596
1653055500000|2022-05-20 14:05:00|7997.9|7991.9|7980.9|7974.9|8002.3|7996.3|7980.4|7974.4|332
1653055800000|2022-05-20 14:10:00|7981.2|7975.2|7980.7|7974.7|7983.4|7977.4|7965.3|7959.3|332
1653056100000|2022-05-20 14:15:00|7982.7|7976.7|7985.7|7979.7|8009.4|8003.4|7982.7|7976.7|287
1653056400000|2022-05-20 14:20:00|7986.2|7980.2|7983.2|7977.2|7988.9|7982.9|7971.6|7965.6|109
1653056700000|2022-05-20 14:25:00|7983.6|7977.6|7980.2|7974.2|7993.8|7987.8|7973.1|7967.1|240
1653057000000|2022-05-20 14:30:00|7980|7974|7980.2|7974.2|7981.1|7975.1|7971.4|7965.4|175
1653057300000|2022-05-20 14:35:00|7979.8|7973.8|7974.7|7968.7|7980|7974|7967|7961|254
1653057600000|2022-05-20 14:40:00|7974.9|7968.9|7975.7|7969.7|7976.5|7970.5|7958.7|7952.7|362
1653057900000|2022-05-20 14:45:00|7976|7970|7976.3|7970.3|7990.1|7984.1|7974|7968|184
1653058200000|2022-05-20 14:50:00|7979.4|7973.4|7969.8|7963.8|7980.6|7974.6|7967.3|7961.3|172
1653058500000|2022-05-20 14:55:00|7969.5|7963.5|7969.5|7963.5|7972.4|7966.4|7962.5|7956.5|120
1653058800000|2022-05-20 15:00:00|7969.8|7963.8|7962.2|7956.2|7970.3|7964.3|7960.4|7954.4|245
1653059100000|2022-05-20 15:05:00|7962.4|7956.4|7970.9|7964.9|7972.4|7966.4|7961.6|7955.6|113
1653059400000|2022-05-20 15:10:00|7971.2|7965.2|7964.9|7958.9|7971.7|7965.7|7962.5|7956.5|179
1653059700000|2022-05-20 15:15:00|7963.8|7957.8|7994|7988|7996|7990|7963.8|7957.8|203
1653060000000|2022-05-20 15:20:00|7993.7|7987.7|8007.4|8001.4|8008.5|8002.5|7992.4|7986.4|191
1653060300000|2022-05-20 15:25:00|8007.1|8001.1|7992.5|7986.5|8009|8003|7989.7|7983.7|166
1653060600000|2022-05-20 15:30:00|7993.5|7987.5|8002.4|7996.4|8003.7|7997.7|7988.7|7982.7|238
1653060900000|2022-05-20 15:35:00|8002.7|7996.7|7995.4|7989.4|8013.5|8007.5|7994.1|7988.1|191
1653061200000|2022-05-20 15:40:00|7995.1|7989.1|7992|7986|8000.5|7994.5|7991.7|7985.7|52
1653061500000|2022-05-20 15:45:00|7991.7|7985.7|8006.1|8000.1|8009.1|8003.1|7991.7|7985.7|116
1653061800000|2022-05-20 15:50:00|8007.3|8001.3|7998.1|7992.1|8016.6|8010.6|7998.1|7992.1|76
1653062100000|2022-05-20 15:55:00|7998.3|7992.3|7995|7989|8000.8|7994.8|7992.8|7986.8|108
1653062400000|2022-05-20 16:00:00|7995.3|7989.3|7978.3|7972.3|7997.1|7991.1|7977|7971|183
1653062700000|2022-05-20 16:05:00|7978.9|7972.9|7969.9|7963.9|7990.5|7984.5|7969.9|7963.9|133
1653063000000|2022-05-20 16:10:00|7969.6|7963.6|7972.9|7966.9|7976.4|7970.4|7965.1|7959.1|162
1653063300000|2022-05-20 16:15:00|7973.2|7967.2|7987.4|7981.4|7990.1|7984.1|7971.4|7965.4|140
1653063600000|2022-05-20 16:20:00|7986.9|7980.9|7991|7985|7993.6|7987.6|7986.1|7980.1|152
1653063900000|2022-05-20 16:25:00|7991.2|7985.2|7982|7976|7991.7|7985.7|7981.3|7975.3|156
1653064200000|2022-05-20 16:30:00|7981.7|7975.7|7986.6|7980.6|7988|7982|7981.7|7975.7|71
1653064500000|2022-05-20 16:35:00|7986.8|7980.8|7984.7|7978.7|7988.5|7982.5|7981.4|7975.4|58
1653064800000|2022-05-20 16:40:00|7984.4|7978.4|7981.7|7975.7|7984.4|7978.4|7978.7|7972.7|105
1653065100000|2022-05-20 16:45:00|7982|7976|7983.5|7977.5|7983.5|7977.5|7978.1|7972.1|108
1653065400000|2022-05-20 16:50:00|7983.2|7977.2|7983.5|7977.5|7983.8|7977.8|7981|7975|93
1653065700000|2022-05-20 16:55:00|7982.5|7976.5|7979.6|7973.6|7985.8|7979.8|7978.8|7972.8|107
1653066000000|2022-05-20 17:00:00|7979.8|7973.8|7986.6|7980.6|7990.6|7984.6|7979.1|7973.1|124
1653066300000|2022-05-20 17:05:00|7986.8|7980.8|7990.6|7984.6|7992.8|7986.8|7986.8|7980.8|89
1653066600000|2022-05-20 17:10:00|7991.1|7985.1|7986|7980|7992.1|7986.1|7985|7979|149
1653066900000|2022-05-20 17:15:00|7986.2|7980.2|7991.9|7985.9|7991.9|7985.9|7984.2|7978.2|124
1653067200000|2022-05-20 17:20:00|7991.7|7985.7|7982.4|7976.4|7992.9|7986.9|7981|7975|146
1653067500000|2022-05-20 17:25:00|7982.7|7976.7|7981.9|7975.9|7984.4|7978.4|7975.6|7969.6|121
1653067800000|2022-05-20 17:30:00|7981.6|7975.6|7987.3|7981.3|7992.3|7986.3|7981|7975|100
1653068100000|2022-05-20 17:35:00|7987.5|7981.5|7983.9|7977.9|7988.7|7982.7|7982.6|7976.6|90
1653068400000|2022-05-20 17:40:00|7983.7|7977.7|7987.9|7981.9|7989.8|7983.8|7980.1|7974.1|104
1653068700000|2022-05-20 17:45:00|7988.1|7982.1|7996.7|7990.7|8001.9|7995.9|7988.1|7982.1|188
1653069000000|2022-05-20 17:50:00|7995.5|7989.5|7990.8|7984.8|7997.2|7991.2|7989.3|7983.3|195
1653069300000|2022-05-20 17:55:00|7990.1|7984.1|7982.6|7976.6|7993.9|7987.9|7980.6|7974.6|217
1653069600000|2022-05-20 18:00:00|7982.3|7976.3|7974.8|7968.8|7991.5|7985.5|7971.9|7965.9|248
1653069900000|2022-05-20 18:05:00|7975.1|7969.1|7978|7972|7983.4|7977.4|7971.7|7965.7|354
1653070200000|2022-05-20 18:10:00|7977.8|7971.8|7980.3|7974.3|7988.3|7982.3|7972.2|7966.2|865
1653070500000|2022-05-20 18:15:00|7980.9|7974.9|7973.5|7967.5|7981.2|7975.2|7965.4|7959.4|910
1653264000000|2022-05-23 00:00:00|7982|7967|7984.6|7978.6|7995.9|7986.2|7971.9|7965.6|108
1653264300000|2022-05-23 00:05:00|7982.4|7976.4|7984.9|7978.9|7996.9|7987.9|7979.9|7973.4|41
1653264600000|2022-05-23 00:10:00|7982.8|7976.8|8003.6|7997.6|8003.9|7997.9|7982.8|7976.8|38
1653264900000|2022-05-23 00:15:00|8001.8|7995.8|7997.3|7991.3|8001.8|7995.8|7990.6|7984.6|16
1653265200000|2022-05-23 00:20:00|7997.5|7991.5|7998|7992|8001.3|7995.3|7995.6|7989.6|14
1653265500000|2022-05-23 00:25:00|7996.3|7990.3|8004.7|7998.7|8008.1|8002.1|7996.1|7990.1|18
1653265800000|2022-05-23 00:30:00|8004.4|7998.4|7998.9|7992.9|8005.3|7999.3|7997.3|7991.3|21
1653266100000|2022-05-23 00:35:00|7998.4|7992.4|8005|7999|8007.5|8001.5|7998.4|7992.4|20
1653266400000|2022-05-23 00:40:00|8004.5|7998.5|8007|8001|8007|8001|8003|7997|3
1653266700000|2022-05-23 00:45:00|8007.5|8001.5|8003.4|7997.4|8008|8002|8001.6|7995.6|10
1653267000000|2022-05-23 00:50:00|8003.7|7997.7|8001.6|7995.6|8007|8001|8001.6|7995.6|7
1653267300000|2022-05-23 00:55:00|8001.3|7995.3|8003.5|7997.5|8004.6|7998.6|8001.3|7995.3|3
1653267600000|2022-05-23 01:00:00|8004.7|7998.7|8008.1|8002.1|8009.1|8003.1|8003.7|7997.7|42
1653267900000|2022-05-23 01:05:00|8008.3|8002.3|8003.6|7997.6|8008.6|8002.6|7994.4|7988.4|31
1653268200000|2022-05-23 01:10:00|8003.9|7997.9|8007.3|8001.3|8008.5|8002.5|8003.6|7997.6|9
1653268500000|2022-05-23 01:15:00|8007.5|8001.5|8008|8002|8008.7|8002.7|8004.5|7996|14
1653268800000|2022-05-23 01:20:00|8006.2|8000.2|8005.7|7999.7|8006.2|8000.2|8001|7993.9|7
1653269100000|2022-05-23 01:25:00|8005.6|7999.6|7997.8|7991.8|8005.6|7999.6|7994.2|7988.2|14
1653269400000|2022-05-23 01:30:00|7998.1|7992.1|7979.1|7973.1|7998.4|7992.4|7979.1|7973.1|26
1653269700000|2022-05-23 01:35:00|7978.8|7972.8|7987.1|7981.1|7987.6|7981.6|7978.6|7972.6|18
1653270000000|2022-05-23 01:40:00|7986.9|7980.9|7985.2|7979.2|7987.8|7981.8|7983.6|7977.6|3
1653270300000|2022-05-23 01:45:00|7986.3|7980.3|7985.1|7979.1|7986.3|7980.3|7982.8|7976.8|6
1653270600000|2022-05-23 01:50:00|7983.8|7977.8|7973.8|7967.8|7983.8|7977.8|7973.8|7967.8|22
1653270900000|2022-05-23 01:55:00|7973.2|7967.2|7971.6|7965.6|7975.9|7969.9|7968.6|7962.6|40
1653271200000|2022-05-23 02:00:00|7971.3|7965.3|7970.7|7964.7|7980|7974|7970.4|7964.4|19
1653271500000|2022-05-23 02:05:00|7970.4|7964.4|7960.8|7954.8|7971.8|7965.8|7959.7|7953.7|25
1653271800000|2022-05-23 02:10:00|7960.5|7954.5|7963.7|7957.7|7967.4|7961.4|7960.3|7954.3|12
1653272100000|2022-05-23 02:15:00|7965.2|7959.2|7962.8|7956.8|7965.6|7959.6|7958.5|7952.5|27
1653272400000|2022-05-23 02:20:00|7961.5|7955.5|7972.8|7966.8|7972.8|7966.8|7959.4|7953.4|31
1653272700000|2022-05-23 02:25:00|7972.6|7966.6|7973.1|7967.1|7974.1|7968.1|7966.8|7960.8|48
1653273000000|2022-05-23 02:30:00|7973.8|7967.8|7979.4|7973.4|7981.8|7975.8|7972.5|7966.5|16
1653273300000|2022-05-23 02:35:00|7979.1|7973.1|7980.1|7974.1|7981|7975|7976.7|7970.7|46
1653273600000|2022-05-23 02:40:00|7979.8|7973.8|7962.7|7956.7|7980.1|7974.1|7962.7|7956.7|25
1653273900000|2022-05-23 02:45:00|7963|7957|7967.1|7961.1|7969.2|7963.2|7963|7957|3
1653274200000|2022-05-23 02:50:00|7966.9|7960.9|7972.1|7962.1|7972.1|7962.1|7964.8|7958.8|5
1653274500000|2022-05-23 02:55:00|7970.7|7964.7|7977|7971|7977.5|7971.5|7970.7|7964.2|1
1653274800000|2022-05-23 03:00:00|7976.2|7970.2|7981.3|7975.3|7983.4|7977.4|7976.2|7970.2|6
1653275100000|2022-05-23 03:05:00|7981.8|7975.8|7993.2|7987.2|7993.2|7987.2|7981.8|7975.8|18
1653275400000|2022-05-23 03:10:00|7992.7|7986.7|7998.2|7992.2|7999.3|7993.3|7989.2|7983.2|16
1653275700000|2022-05-23 03:15:00|7997.9|7991.9|7995.1|7989.1|8000.6|7994.6|7993.5|7987.5|5
1653276000000|2022-05-23 03:20:00|7994.7|7988.7|7998.2|7992.2|8000.3|7994.3|7994.5|7988.5|13
1653276300000|2022-05-23 03:25:00|7998.5|7992.5|7997.6|7991.6|8001.1|7995.1|7997.1|7991.1|9
1653276600000|2022-05-23 03:30:00|7997.1|7991.1|7997.9|7991.9|7997.9|7991.9|7995.5|7989.5|12
1653276900000|2022-05-23 03:35:00|7997.4|7991.4|7997.1|7991.1|7999.3|7993.3|7997.1|7991.1|8
1653277200000|2022-05-23 03:40:00|7996.6|7990.6|8000.6|7994.6|8001.6|7995.6|7996.6|7990.6|3
1653277500000|2022-05-23 03:45:00|8000.9|7994.9|8001.6|7995.6|8002.8|7996.8|8000.6|7994.6|6
1653277800000|2022-05-23 03:50:00|8001.8|7995.8|8000.5|7994.5|8001.8|7995.8|8000.3|7994.3|2
1653278100000|2022-05-23 03:55:00|7999.7|7993.7|7999.5|7993.5|7999.7|7993.7|7998.5|7992.5|6
1653278400000|2022-05-23 04:00:00|8000|7994|8000.5|7994.5|8001.8|7995.8|8000|7994|4
1653278700000|2022-05-23 04:05:00|8001.5|7995.5|8002.3|7996.3|8003|7997|8001.5|7995.5|6
1653279000000|2022-05-23 04:10:00|8002.5|7996.5|8006.9|8000.9|8006.9|8000.9|8002.3|7996.3|19
1653279300000|2022-05-23 04:15:00|8006.6|8000.6|8009|8003|8009|8003|8006.6|8000.6|14
1653279600000|2022-05-23 04:20:00|8008.8|8002.8|8005.6|7999.6|8009|8003|8005.6|7999.6|4
1653279900000|2022-05-23 04:25:00|8005.9|7999.9|8005.1|7999.1|8005.9|7999.9|8005.1|7999.1|2
1653280200000|2022-05-23 04:30:00|8005.4|7999.4|8009|8003|8009.5|8003.5|8005.4|7999.4|18
1653280500000|2022-05-23 04:35:00|8007.2|8001.2|8005.4|7999.4|8007.2|8001.2|8005.4|7999.4|6
1653280800000|2022-05-23 04:40:00|8004.9|7998.9|8005.8|7999.8|8006.1|8000.1|8003.7|7997.7|5
1653281100000|2022-05-23 04:45:00|8006.1|8000.1|8006.4|8000.4|8006.7|8000.7|8005.3|7999.3|2
1653281400000|2022-05-23 04:50:00|8006.7|8000.7|8002.9|7996.9|8006.7|8000.7|8002.6|7996.6|1
1653281700000|2022-05-23 04:55:00|8003.2|7997.2|8001.8|7995.8|8003.2|7997.2|8001.5|7995.5|1
1653282000000|2022-05-23 05:00:00|8003.2|7997.2|8005.2|7999.2|8006.8|8000.8|8003.2|7997.2|2
1653282300000|2022-05-23 05:05:00|8004.7|7998.7|8004.8|7998.8|8007.6|8001.6|8004.4|7998.4|8
1653282600000|2022-05-23 05:10:00|8005|7999|8002.6|7996.6|8005.8|7999.8|8002.6|7996.6|16
1653282900000|2022-05-23 05:15:00|8002.1|7996.1|8004.9|7998.9|8004.9|7998.9|8001.8|7995.8|6
1653283200000|2022-05-23 05:20:00|8004.4|7998.4|8006.8|8000.8|8007.3|8001.3|8002.1|7996.1|8
1653283500000|2022-05-23 05:25:00|8006.3|8000.3|8007|8001|8009|8003|8006.3|8000.3|6
1653283800000|2022-05-23 05:30:00|8008.5|8002.5|8007.6|8001.6|8010.1|8004.1|8005.4|7999.4|31
1653284100000|2022-05-23 05:35:00|8007.9|8001.9|8007.8|8001.8|8009.1|8003.1|8003|7997|11
1653284400000|2022-05-23 05:40:00|8008.3|8002.3|8007|8001|8008.3|8002.3|8004.5|7998.5|19
1653284700000|2022-05-23 05:45:00|8007.3|8001.3|8026.3|8020.3|8027.1|8021.1|8007.3|8001.3|37
1653285000000|2022-05-23 05:50:00|8026.7|8020.7|8030.5|8024.5|8034.2|8028.2|8024.5|8018.5|28
1653285300000|2022-05-23 05:55:00|8030.2|8024.2|8025.2|8019.2|8033.7|8027.7|8021.7|8015.7|28
1653285600000|2022-05-23 06:00:00|8026.2|8020.2|8027.2|8021.2|8033|8027|8023.2|8017.2|34
1653285900000|2022-05-23 06:05:00|8027.4|8021.4|8026.5|8020.5|8029.2|8023.2|8024.7|8018.7|19
1653286200000|2022-05-23 06:10:00|8026.7|8020.7|8023.9|8017.9|8027.4|8021.4|8021.2|8015.2|16
1653286500000|2022-05-23 06:15:00|8024.2|8018.2|8027.7|8021.7|8029.4|8023.4|8020.7|8014.7|17
1653286800000|2022-05-23 06:20:00|8028.6|8022.6|8024.6|8018.6|8029.4|8023.4|8024.6|8018.6|8
1653287100000|2022-05-23 06:25:00|8025.1|8019.1|8019.6|8013.6|8025.1|8019.1|8012.6|8006.6|23
1653287400000|2022-05-23 06:30:00|8018.8|8012.8|8021.9|8015.9|8022.6|8016.6|8016.6|8010.6|10
1653287700000|2022-05-23 06:35:00|8021.6|8015.6|8018.5|8012.5|8025.6|8019.6|8017.6|8011.6|11
1653288000000|2022-05-23 06:40:00|8019.3|8013.3|8025.1|8019.1|8025.1|8019.1|8018.1|8012.1|11
1653288300000|2022-05-23 06:45:00|8025.4|8019.4|8028.5|8022.5|8031.1|8025.1|8025.4|8019.4|8
1653288600000|2022-05-23 06:50:00|8029|8023|8019.5|8013.5|8029.5|8023.5|8018.2|8012.2|7
1653288900000|2022-05-23 06:55:00|8019.7|8013.7|8020.5|8014.5|8023.5|8015.7|8017.2|8011.2|7
1653289200000|2022-05-23 07:00:00|8019.7|8013.7|8022.2|8012.2|8026|8020|8019|8012.2|9
1653289500000|2022-05-23 07:05:00|8022.5|8012.5|8028|8022|8028.2|8022.2|8021.5|8012.5|4
1653289800000|2022-05-23 07:10:00|8028.2|8022.2|8029.6|8023.6|8031|8023.6|8023.5|8017.5|6
1653290100000|2022-05-23 07:15:00|8029.3|8023.3|8029.3|8023.3|8030.2|8024.2|8028|8022|2
1653290400000|2022-05-23 07:20:00|8028.8|8022.8|8029.8|8023.8|8032.1|8026.1|8027.5|8020.1|12
1653290700000|2022-05-23 07:25:00|8030|8024|8031.2|8025.2|8034.5|8028.5|8028.8|8022.8|18
1653291000000|2022-05-23 07:30:00|8034.3|8028.3|8037.7|8031.7|8043.7|8037.7|8033.5|8027.5|21
1653291300000|2022-05-23 07:35:00|8038|8032|8030.2|8024.2|8038|8032|8025.7|8019.7|32
1653291600000|2022-05-23 07:40:00|8029.9|8023.9|8027.7|8021.7|8029.9|8023.9|8025.2|8019.2|25
1653291900000|2022-05-23 07:45:00|8028.2|8022.2|8045|8039|8047.2|8041.2|8028.2|8022.2|19
1653292200000|2022-05-23 07:50:00|8044.7|8038.7|8047.4|8041.4|8048.2|8042.2|8043.7|8037.7|16
1653292500000|2022-05-23 07:55:00|8047.7|8041.7|8036.1|8030.1|8049.3|8043.3|8034.2|8028.2|18
1653292800000|2022-05-23 08:00:00|8035.9|8029.9|8032.6|8022.6|8037.1|8031.1|8030.9|8021.9|12
1653293100000|2022-05-23 08:05:00|8028.3|8022.3|8036.6|8030.6|8040.8|8034.6|8020.7|8013.3|59
1653293400000|2022-05-23 08:10:00|8036|8030|8036|8030|8039.3|8030.1|8031.8|8025.8|6
1653293700000|2022-05-23 08:15:00|8036.5|8030.5|8036|8030|8037|8031|8031|8025|6
1653294000000|2022-05-23 08:20:00|8037.5|8027.5|8033.4|8027.4|8039|8033|8032.7|8026.7|16
1653294300000|2022-05-23 08:25:00|8032|8026|8036.7|8030.7|8036.7|8030.7|8032|8026|20
1653294600000|2022-05-23 08:30:00|8036.2|8030.2|8048|8042|8052|8046|8032.7|8026.7|61
1653294900000|2022-05-23 08:35:00|8047.8|8041.8|8029.5|8023.5|8048|8042|8022.7|8016.7|115
1653295200000|2022-05-23 08:40:00|8030.7|8020.7|8026.4|8020.4|8033.2|8027.2|8026.4|8020.4|6
1653295500000|2022-05-23 08:45:00|8026.7|8020.7|8037|8031|8037|8031|8025.2|8019.2|21
1653295800000|2022-05-23 08:50:00|8036.5|8030.5|8037.7|8031.7|8043.6|8035.4|8033.6|8027.6|13
1653296100000|2022-05-23 08:55:00|8038.5|8032.5|8033.2|8027.2|8041.9|8035.9|8033.2|8027.2|10
1653296400000|2022-05-23 09:00:00|8033.4|8027.4|8038.2|8028.2|8038.2|8030.4|8027.3|8020.4|11
1653296700000|2022-05-23 09:05:00|8035.9|8029.9|8035.4|8029.4|8038.4|8032.4|8035.2|8029.2|0
1653297000000|2022-05-23 09:10:00|8035.1|8025.4|8035.8|8029.8|8038|8031.1|8030.6|8022.1|4
1653297300000|2022-05-23 09:15:00|8036.3|8030.3|8038.1|8028.1|8038.1|8030.3|8031.8|8022.1|11
1653297600000|2022-05-23 09:20:00|8036.1|8026.1|8037.1|8031.1|8040.9|8034.9|8030.8|8024.1|22
1653297900000|2022-05-23 09:25:00|8036.8|8030.8|8037.1|8031.1|8037.1|8031.1|8035.1|8029.1|0
1653298200000|2022-05-23 09:30:00|8036.8|8030.8|8047.3|8041.3|8049.8|8043.8|8036.1|8030.1|22
1653298500000|2022-05-23 09:35:00|8047.1|8041.1|8068.9|8062.9|8073.9|8067.9|8047.1|8041.1|60
1653298800000|2022-05-23 09:40:00|8068.7|8062.7|8066.1|8060.1|8074.1|8068.1|8065.6|8059.6|11
1653299100000|2022-05-23 09:45:00|8066.4|8060.4|8068.3|8062.3|8071.1|8065.1|8065.6|8059.6|46
1653299400000|2022-05-23 09:50:00|8067.8|8061.8|8066.8|8060.8|8069.8|8063.8|8065.8|8059.8|12
1653299700000|2022-05-23 09:55:00|8068.8|8062.8|8067.9|8061.9|8072.3|8066.3|8065.5|8059.5|19
1653300000000|2022-05-23 10:00:00|8068.1|8062.1|8065.3|8059.3|8069.6|8063.6|8061.3|8055.3|38
1653300300000|2022-05-23 10:05:00|8065.1|8059.1|8062.8|8056.8|8069.6|8063.6|8061.1|8055.1|29
1653300600000|2022-05-23 10:10:00|8062.6|8056.6|8053.2|8047.2|8062.8|8056.8|8051.3|8045.3|18
1653300900000|2022-05-23 10:15:00|8052.7|8046.7|8055|8049|8056.7|8050.7|8049.2|8043.2|11
1653301200000|2022-05-23 10:20:00|8055.2|8049.2|8055.6|8049.6|8055.8|8049.8|8052.7|8046.7|11
1653301500000|2022-05-23 10:25:00|8055.8|8049.8|8054.5|8048.5|8055.8|8049.8|8048|8042|16
1653301800000|2022-05-23 10:30:00|8054|8048|8057|8051|8058.5|8052.5|8054|8048|8
1653302100000|2022-05-23 10:35:00|8057.5|8051.5|8057.8|8051.8|8058.5|8052.5|8052.5|8046.5|11
1653302400000|2022-05-23 10:40:00|8060|8054|8060.5|8054.5|8061|8055|8057.6|8051.6|7
1653302700000|2022-05-23 10:45:00|8060|8054|8050.5|8044.5|8062|8056|8046.5|8040.5|13
1653303000000|2022-05-23 10:50:00|8049.7|8043.7|8055|8049|8055|8049|8049.2|8043.2|17
1653303300000|2022-05-23 10:55:00|8055.5|8049.5|8064.9|8058.9|8064.9|8058.9|8055.5|8048|2
1653303600000|2022-05-23 11:00:00|8064.7|8058.7|8056.2|8050.2|8064.9|8058.9|8055.6|8049.6|10
1653303900000|2022-05-23 11:05:00|8058.2|8052.2|8059.9|8053.9|8063.5|8057.5|8057.7|8051.7|25
1653304200000|2022-05-23 11:10:00|8059.7|8053.7|8055.2|8049.2|8059.9|8053.9|8053.4|8047.4|4
1653304500000|2022-05-23 11:15:00|8056.4|8050.4|8065.2|8059.2|8068.4|8062.4|8052.9|8046.9|28
1653304800000|2022-05-23 11:20:00|8065.4|8059.4|8054.4|8048.4|8068.9|8062.9|8053.8|8047.8|8
1653305100000|2022-05-23 11:25:00|8054.6|8048.6|8057.9|8047.9|8065.1|8057.5|8051.9|8045.9|9
1653305400000|2022-05-23 11:30:00|8058.1|8048.1|8054.3|8044.3|8058.3|8049.8|8053.6|8044.1|11
1653305700000|2022-05-23 11:35:00|8052.6|8046.6|8058.1|8048.1|8059.6|8049.1|8052.6|8044.6|1
1653306000000|2022-05-23 11:40:00|8057.9|8047.9|8054.3|8048.3|8057.9|8048.8|8053.8|8047.1|0
1653306300000|2022-05-23 11:45:00|8054.6|8048.6|8057.6|8047.6|8059.8|8053.1|8053.8|8047.6|3
1653306600000|2022-05-23 11:50:00|8058|8048|8040.5|8034.5|8058|8051.3|8039|8033|16
1653306900000|2022-05-23 11:55:00|8040.8|8034.8|8034.1|8028.1|8042|8036|8030.6|8024.2|30
1653307200000|2022-05-23 12:00:00|8033.9|8027.9|8034.3|8028.3|8043.9|8033|8029.7|8023.7|43
1653307500000|2022-05-23 12:05:00|8036.7|8026.7|8031.1|8025.1|8038.7|8031.7|8029.6|8023.6|8
1653307800000|2022-05-23 12:10:00|8031.4|8025.4|8036.9|8030.9|8041.4|8035.4|8028.6|8022.6|62
1653308100000|2022-05-23 12:15:00|8036.6|8030.6|8037.8|8031.8|8042.6|8036.6|8034.1|8028.1|43
1653308400000|2022-05-23 12:20:00|8038.1|8032.1|8049.9|8043.9|8054.9|8048.9|8038.1|8032.1|56
1653308700000|2022-05-23 12:25:00|8050.1|8044.1|8053.9|8047.9|8057.9|8051.9|8050.1|8044.1|38
1653309000000|2022-05-23 12:30:00|8054.1|8048.1|8058.8|8052.8|8062.9|8056.9|8053.9|8047.9|31
1653309300000|2022-05-23 12:35:00|8058.6|8052.6|8063.3|8057.3|8063.7|8057.7|8056.1|8050.1|33
1653309600000|2022-05-23 12:40:00|8063.6|8057.6|8063.7|8057.7|8070.1|8064.1|8058.5|8052.5|96
1653312600000|2022-05-23 13:30:00|8052.5|8046.5|8027.1|8021.1|8052.5|8046.5|8022.8|8016.8|1002
1653312900000|2022-05-23 13:35:00|8028.3|8022.3|8020.7|8014.7|8037.4|8031.4|8018.9|8012.9|674
1653313200000|2022-05-23 13:40:00|8020.9|8014.9|7975.7|7969.7|8020.9|8014.9|7961.3|7955.3|748
1653313500000|2022-05-23 13:45:00|7975.2|7969.2|7971.8|7965.8|7982|7976|7960.5|7954.5|506
1653313800000|2022-05-23 13:50:00|7972.1|7966.1|7952.5|7946.5|7991.3|7985.3|7952.3|7946.3|314
1653314100000|2022-05-23 13:55:00|7952.3|7946.3|7950.2|7944.2|7963|7957|7938|7932|404
1653314400000|2022-05-23 14:00:00|7950|7944|7924.7|7918.7|7950|7944|7899.7|7893.7|670
1653314700000|2022-05-23 14:05:00|7925|7919|7903.3|7897.3|7932.8|7926.8|7888.6|7882.6|323
1653315000000|2022-05-23 14:10:00|7903.1|7897.1|7905.9|7899.9|7912.9|7906.9|7896.6|7890.6|253
1653315300000|2022-05-23 14:15:00|7905.6|7899.6|7916.4|7910.4|7920.6|7914.6|7900.4|7894.4|288
1653315600000|2022-05-23 14:20:00|7916.6|7910.6|7908.9|7902.9|7916.9|7910.9|7891.9|7885.9|330
1653315900000|2022-05-23 14:25:00|7908.1|7902.1|7899.3|7893.3|7908.1|7902.1|7880.9|7874.9|306
1653316200000|2022-05-23 14:30:00|7898.8|7892.8|7888.1|7882.1|7900.1|7894.1|7882.8|7876.8|264
1653316500000|2022-05-23 14:35:00|7888.6|7882.6|7879.9|7873.9|7896.3|7890.3|7873.1|7867.1|333
1653316800000|2022-05-23 14:40:00|7880.4|7874.4|7900.5|7894.5|7900.7|7894.7|7879.1|7873.1|362
1653317100000|2022-05-23 14:45:00|7900.2|7894.2|7900.3|7894.3|7910.6|7904.6|7890.1|7884.1|510
1653317400000|2022-05-23 14:50:00|7898.8|7892.8|7906.4|7900.4|7907.6|7901.6|7896.8|7890.8|226
1653317700000|2022-05-23 14:55:00|7905.4|7899.4|7922.5|7916.5|7924.3|7918.3|7901.4|7895.4|163
1653318000000|2022-05-23 15:00:00|7922.3|7916.3|7921.1|7915.1|7925|7919|7916.4|7910.4|169
1653318300000|2022-05-23 15:05:00|7921.4|7915.4|7925.9|7919.9|7926.2|7920.2|7916|7910|236
1653318600000|2022-05-23 15:10:00|7926.4|7920.4|7942.5|7936.5|7945.4|7939.4|7924.2|7918.2|168
1653318900000|2022-05-23 15:15:00|7942.8|7936.8|7938.4|7932.4|7945.9|7939.9|7932.9|7926.9|169
1653319200000|2022-05-23 15:20:00|7938.1|7932.1|7929.6|7923.6|7939.9|7933.9|7925.8|7919.8|285
1653319500000|2022-05-23 15:25:00|7928.9|7922.9|7924.2|7918.2|7932.6|7926.6|7923.5|7917.5|269
1653319800000|2022-05-23 15:30:00|7924|7918|7925.7|7919.7|7926.2|7920.2|7921.2|7915.2|179
1653320100000|2022-05-23 15:35:00|7926|7920|7926.7|7920.7|7933|7927|7922.2|7916.2|154
1653320400000|2022-05-23 15:40:00|7926.5|7920.5|7937.5|7931.5|7942.5|7936.5|7925.2|7919.2|115
1653320700000|2022-05-23 15:45:00|7936.7|7930.7|7936.7|7930.7|7946.7|7940.7|7931.6|7925.6|95
1653321000000|2022-05-23 15:50:00|7937.2|7931.2|7925.2|7919.2|7939.9|7933.9|7923.2|7917.2|102
1653321300000|2022-05-23 15:55:00|7925.5|7919.5|7929.8|7923.8|7933.3|7927.3|7925.5|7919.5|98
1653321600000|2022-05-23 16:00:00|7930.1|7924.1|7934.4|7928.4|7937.7|7931.7|7926.8|7920.8|190
1653321900000|2022-05-23 16:05:00|7934.6|7928.6|7939.1|7933.1|7941.6|7935.6|7929|7923|138
1653322200000|2022-05-23 16:10:00|7938.8|7932.8|7935.1|7929.1|7941.9|7935.9|7935.1|7929.1|153
1653322500000|2022-05-23 16:15:00|7936.6|7930.6|7927.8|7921.8|7938.6|7932.6|7926.1|7920.1|219
1653322800000|2022-05-23 16:20:00|7928.1|7922.1|7930.6|7924.6|7932.3|7926.3|7924.6|7918.6|77
1653323100000|2022-05-23 16:25:00|7931.1|7925.1|7928.2|7922.2|7932.1|7926.1|7922.6|7916.6|176
1653323400000|2022-05-23 16:30:00|7927.9|7921.9|7917.2|7911.2|7928.2|7922.2|7915.2|7909.2|105
1653323700000|2022-05-23 16:35:00|7916.9|7910.9|7915.2|7909.2|7921.4|7915.4|7915.2|7909.2|102
1653324000000|2022-05-23 16:40:00|7915.9|7909.9|7923.1|7917.1|7925.1|7919.1|7915.1|7909.1|115
1653324300000|2022-05-23 16:45:00|7920.1|7914.1|7913.3|7907.3|7923.6|7917.6|7911.3|7905.3|128
1653324600000|2022-05-23 16:50:00|7912.8|7906.8|7908.5|7902.5|7912.8|7906.8|7905.6|7899.6|125
1653324900000|2022-05-23 16:55:00|7907.8|7901.8|7906.5|7900.5|7909.4|7903.4|7906|7900|202
1653325200000|2022-05-23 17:00:00|7906|7900|7900.1|7894.1|7906.8|7900.8|7898.3|7892.3|253
1653325500000|2022-05-23 17:05:00|7900.4|7894.4|7903.8|7897.8|7904.5|7898.5|7897.2|7891.2|96
1653325800000|2022-05-23 17:10:00|7904.1|7898.1|7911.2|7905.2|7917.7|7911.7|7897.2|7891.2|138
1653326100000|2022-05-23 17:15:00|7912.2|7906.2|7920.1|7914.1|7926|7920|7912.2|7906.2|231
1653326400000|2022-05-23 17:20:00|7919.3|7913.3|7921.7|7915.7|7931.9|7925.9|7918.3|7912.3|219
1653326700000|2022-05-23 17:25:00|7921.2|7915.2|7930.1|7924.1|7932.4|7926.4|7918.4|7912.4|171
1653327000000|2022-05-23 17:30:00|7930.6|7924.6|7925.7|7919.7|7931.8|7925.8|7921.9|7915.9|408
1653327300000|2022-05-23 17:35:00|7924.4|7918.4|7924.1|7918.1|7931.1|7925.1|7923|7917|271
1653327600000|2022-05-23 17:40:00|7924.6|7918.6|7916.8|7910.8|7927.4|7921.4|7914.8|7908.8|254
1653327900000|2022-05-23 17:45:00|7916.1|7910.1|7926.2|7920.2|7926.4|7920.4|7911.1|7905.1|245
1653328200000|2022-05-23 17:50:00|7926.5|7920.5|7921.3|7915.3|7927.7|7921.7|7921.1|7915.1|234
1653328500000|2022-05-23 17:55:00|7921.6|7915.6|7925.5|7919.5|7927.7|7921.7|7914.1|7908.1|194
1653328800000|2022-05-23 18:00:00|7925.3|7919.3|7926.9|7920.9|7929.2|7923.2|7920.8|7914.8|299
1653329100000|2022-05-23 18:05:00|7926.7|7920.7|7947.3|7941.3|7947.3|7941.3|7924.9|7918.9|593
1653329400000|2022-05-23 18:10:00|7947.6|7941.6|7938.5|7932.5|7947.6|7941.6|7933|7927|957
1653329700000|2022-05-23 18:15:00|7938.2|7932.2|7938.6|7932.6|7941.4|7935.4|7931.7|7925.7|400
1653350400000|2022-05-24 00:00:00|7932.8|7917.8|7915.4|7909.4|7935.6|7928.3|7911.6|7905.6|136
1653350700000|2022-05-24 00:05:00|7915.1|7909.1|7911|7905|7927.1|7921.1|7906.5|7900.5|29
1653351000000|2022-05-24 00:10:00|7910.7|7904.7|7908.6|7902.6|7918|7912|7904.7|7898.7|32
1653351300000|2022-05-24 00:15:00|7908.3|7902.3|7907.3|7901.3|7915.5|7909.5|7907.3|7901.3|15
1653351600000|2022-05-24 00:20:00|7907.1|7901.1|7899.4|7893.4|7907.1|7901.1|7896|7890|29
1653351900000|2022-05-24 00:25:00|7898.9|7892.9|7900.9|7894.9|7901.7|7895.7|7892.7|7886.7|9
1653352200000|2022-05-24 00:30:00|7900.7|7894.7|7899.6|7893.6|7900.7|7894.7|7894.6|7888.6|9
1653352500000|2022-05-24 00:35:00|7899.9|7893.9|7904.1|7898.1|7905.6|7899.6|7899.9|7893.9|9
1653352800000|2022-05-24 00:40:00|7903.9|7897.9|7899.6|7893.6|7904.5|7898.5|7898.3|7892.3|20
1653353100000|2022-05-24 00:45:00|7899.8|7893.8|7898.1|7892.1|7900.8|7894.8|7897.1|7891.1|7
1653353400000|2022-05-24 00:50:00|7898.3|7892.3|7895.8|7889.8|7899.1|7893.1|7894|7888|5
1653353700000|2022-05-24 00:55:00|7895.3|7889.3|7887.1|7881.1|7895.8|7889.8|7884|7878|38
1653354000000|2022-05-24 01:00:00|7887.6|7881.6|7884.9|7878.9|7891.5|7885.5|7884.4|7878.4|26
1653354300000|2022-05-24 01:05:00|7884.7|7878.7|7893.6|7887.6|7894.8|7888.8|7882.3|7876.3|50
1653354600000|2022-05-24 01:10:00|7893.3|7887.3|7901|7895|7901|7895|7889.5|7883.5|20
1653354900000|2022-05-24 01:15:00|7900.3|7894.3|7910|7904|7910|7904|7895.8|7889.8|29
1653355200000|2022-05-24 01:20:00|7910.5|7904.5|7909.4|7903.4|7912.5|7906.5|7907.4|7901.4|22
1653355500000|2022-05-24 01:25:00|7908.9|7902.9|7902.3|7896.3|7910.6|7904.6|7899.3|7893.3|11
1653355800000|2022-05-24 01:30:00|7901.7|7895.7|7903.9|7897.9|7905.7|7899.7|7900.9|7894.9|7
1653356100000|2022-05-24 01:35:00|7903.7|7897.7|7912.6|7906.6|7912.7|7906.7|7901.7|7895.7|13
1653356400000|2022-05-24 01:40:00|7912.9|7906.9|7919.9|7913.9|7926.2|7920.2|7912.4|7906.4|30
1653356700000|2022-05-24 01:45:00|7919.6|7913.6|7919.1|7913.1|7923.9|7917.9|7917.6|7911.6|9
1653357000000|2022-05-24 01:50:00|7919.6|7913.6|7923.2|7917.2|7923.2|7917.2|7909.7|7903.7|16
1653357300000|2022-05-24 01:55:00|7923.7|7917.7|7916.6|7910.6|7925.2|7919.2|7913.8|7907.8|6
1653357600000|2022-05-24 02:00:00|7915.8|7909.8|7911.6|7905.6|7916.1|7910.1|7910.5|7904.5|7
1653357900000|2022-05-24 02:05:00|7911.3|7905.3|7908.1|7902.1|7913.6|7907.6|7905.8|7899.8|16
1653358200000|2022-05-24 02:10:00|7908.6|7902.6|7907.3|7901.3|7911.4|7905.4|7906.1|7900.1|3
1653358500000|2022-05-24 02:15:00|7907.1|7901.1|7900.8|7894.8|7907.1|7901.1|7900.3|7894.3|20
1653358800000|2022-05-24 02:20:00|7901|7895|7901.7|7895.7|7902|7896|7899.8|7893.8|23
1653359100000|2022-05-24 02:25:00|7901.4|7895.4|7903.3|7897.3|7903.3|7897.3|7897.2|7891.2|9
1653359400000|2022-05-24 02:30:00|7905.2|7899.2|7909.1|7903.1|7909.4|7903.4|7900|7894|17
1653359700000|2022-05-24 02:35:00|7908.6|7902.6|7916.4|7910.4|7920.1|7914.1|7908.6|7902.6|31
1653360000000|2022-05-24 02:40:00|7916.2|7910.2|7922.7|7916.7|7922.7|7916.7|7915.9|7909.9|12
1653360300000|2022-05-24 02:45:00|7922.4|7916.4|7921.4|7915.4|7922.4|7916.4|7914.9|7908.9|16
1653360600000|2022-05-24 02:50:00|7921.1|7915.1|7933.4|7927.4|7933.6|7927.6|7919.9|7913.9|19
1653360900000|2022-05-24 02:55:00|7933.6|7927.6|7939.8|7933.8|7940|7934|7931.4|7925.4|18
1653361200000|2022-05-24 03:00:00|7939.5|7933.5|7936.1|7930.1|7939.8|7933.8|7931.9|7925.9|37
1653361500000|2022-05-24 03:05:00|7935.6|7929.6|7932.7|7926.7|7936.4|7930.4|7932.2|7926.2|14
1653361800000|2022-05-24 03:10:00|7932.4|7926.4|7936|7930|7937.7|7931.7|7930.6|7924.6|10
1653362100000|2022-05-24 03:15:00|7935.8|7929.8|7940.3|7934.3|7940.3|7934.3|7934.2|7928.2|13
1653362400000|2022-05-24 03:20:00|7939.8|7933.8|7942.1|7936.1|7943.3|7937.3|7938|7932|12
1653362700000|2022-05-24 03:25:00|7941.8|7935.8|7944.3|7938.3|7944.5|7938.5|7940.8|7934.8|2
1653363000000|2022-05-24 03:30:00|7944.5|7938.5|7950.9|7944.9|7954.7|7948.7|7944.3|7938.3|25
1653363300000|2022-05-24 03:35:00|7950.6|7944.6|7951.3|7945.3|7952.9|7946.9|7950.6|7944.6|3
1653363600000|2022-05-24 03:40:00|7951|7945|7949.6|7943.6|7952.1|7946.1|7949.3|7943.3|11
1653363900000|2022-05-24 03:45:00|7949.8|7943.8|7951|7945|7951.2|7945.2|7948.3|7942.3|9
1653364200000|2022-05-24 03:50:00|7951.2|7945.2|7955.5|7949.5|7958.2|7952.2|7949.6|7943.6|15
1653364500000|2022-05-24 03:55:00|7956|7950|7955.3|7949.3|7958.5|7952.5|7953.5|7947.5|18
1653364800000|2022-05-24 04:00:00|7955|7949|7954.7|7948.7|7955.3|7949.3|7953.3|7947.3|2
1653365100000|2022-05-24 04:05:00|7953.4|7947.4|7958.4|7952.4|7961.8|7955.8|7953.1|7947.1|19
1653365400000|2022-05-24 04:10:00|7958.1|7952.1|7956.6|7950.6|7958.9|7952.9|7956.6|7950.6|7
1653365700000|2022-05-24 04:15:00|7957.1|7951.1|7957.5|7951.5|7959.3|7953.3|7956.6|7950.6|14
1653366000000|2022-05-24 04:20:00|7957.3|7951.3|7953.5|7947.5|7957.3|7951.3|7953.5|7947.5|16
1653366300000|2022-05-24 04:25:00|7953.3|7947.3|7954.1|7948.1|7955.5|7949.5|7953.3|7947.3|10
1653366600000|2022-05-24 04:30:00|7954.3|7948.3|7956.9|7950.9|7959.5|7953.5|7954.1|7948.1|32
1653366900000|2022-05-24 04:35:00|7956.4|7950.4|7950.9|7944.9|7957.2|7951.2|7950.6|7944.6|10
1653367200000|2022-05-24 04:40:00|7950.6|7944.6|7951.6|7945.6|7952.4|7946.4|7950.6|7944.6|3
1653367500000|2022-05-24 04:45:00|7951.4|7945.4|7950.3|7944.3|7952.1|7946.1|7950.3|7944.3|3
1653367800000|2022-05-24 04:50:00|7950.6|7944.6|7942.6|7936.6|7950.6|7944.6|7937.6|7931.6|33
1653368100000|2022-05-24 04:55:00|7942.4|7936.4|7944.1|7938.1|7944.6|7938.6|7942.4|7936.4|2
1653368400000|2022-05-24 05:00:00|7945.9|7939.9|7942.1|7936.1|7946.3|7940.3|7941.8|7935.8|4
1653368700000|2022-05-24 05:05:00|7945.1|7939.1|7940.8|7934.8|7945.1|7939.1|7940.3|7934.3|9
1653369000000|2022-05-24 05:10:00|7943.1|7937.1|7935.3|7929.3|7944.6|7938.6|7935.3|7929.3|19
1653369300000|2022-05-24 05:15:00|7933.5|7927.5|7937|7931|7938.8|7932.8|7931.7|7925.7|12
1653369600000|2022-05-24 05:20:00|7937.3|7931.3|7932.8|7926.8|7937.7|7931.7|7931.8|7925.8|7
1653369900000|2022-05-24 05:25:00|7932.4|7926.4|7931.8|7925.8|7933.4|7927.4|7931.8|7925.8|1
1653370200000|2022-05-24 05:30:00|7934.1|7928.1|7932.3|7926.3|7937.5|7931.5|7931.1|7925.1|32
1653370500000|2022-05-24 05:35:00|7932.1|7926.1|7919.2|7913.2|7932.1|7926.1|7915.2|7909.2|35
1653370800000|2022-05-24 05:40:00|7918.4|7912.4|7904.6|7898.6|7918.6|7912.6|7903.9|7897.9|21
1653371100000|2022-05-24 05:45:00|7903.8|7897.8|7905.6|7899.6|7912.4|7906.4|7903.6|7897.6|13
1653371400000|2022-05-24 05:50:00|7905.4|7899.4|7909.7|7903.7|7911.2|7905.2|7905.1|7899.1|13
1653371700000|2022-05-24 05:55:00|7908.2|7902.2|7907.1|7901.1|7909.9|7903.9|7905.4|7899.4|9
1653372000000|2022-05-24 06:00:00|7906.4|7900.4|7898|7892|7908.6|7902.6|7897|7891|36
1653372300000|2022-05-24 06:05:00|7898.9|7892.9|7899.8|7893.8|7903.6|7897.6|7897.8|7891.8|16
1653372600000|2022-05-24 06:10:00|7900|7894|7906.3|7900.3|7907.8|7901.8|7900|7894|13
1653372900000|2022-05-24 06:15:00|7905.1|7899.1|7898|7892|7905.3|7899.3|7897.2|7891.2|14
1653373200000|2022-05-24 06:20:00|7897.7|7891.7|7899.1|7893.1|7900.9|7894.9|7897.5|7891.5|9
1653373500000|2022-05-24 06:25:00|7898.8|7892.8|7904.2|7898.2|7905|7899|7898.5|7892.5|11
1653373800000|2022-05-24 06:30:00|7903.7|7897.7|7901.9|7895.9|7913|7907|7898.8|7892.8|35
1653374100000|2022-05-24 06:35:00|7902.2|7896.2|7902.2|7896.2|7912.2|7906.2|7900.3|7894.3|47
1653374400000|2022-05-24 06:40:00|7902.5|7896.5|7900.8|7894.8|7903.1|7897.1|7897.2|7891.2|16
1653374700000|2022-05-24 06:45:00|7900.5|7894.5|7892.2|7886.2|7900.5|7894.5|7884.9|7878.9|36
1653375000000|2022-05-24 06:50:00|7892|7886|7900.7|7894.7|7902.3|7896.3|7891.5|7885.5|27
1653375300000|2022-05-24 06:55:00|7899.5|7893.5|7895.8|7889.8|7902.8|7896.8|7894.4|7888.4|38
1653375600000|2022-05-24 07:00:00|7896.1|7890.1|7889.5|7883.5|7901.1|7895.1|7887.8|7881.8|17
1653375900000|2022-05-24 07:05:00|7889|7883|7891.1|7885.1|7893.3|7887.3|7886.8|7880.8|20
1653376200000|2022-05-24 07:10:00|7891.3|7885.3|7900.3|7894.3|7903|7896.5|7887.5|7881.5|14
1653376500000|2022-05-24 07:15:00|7900.5|7894.5|7897.5|7891.5|7902.3|7896.3|7895.8|7889.8|27
1653376800000|2022-05-24 07:20:00|7897.7|7891.7|7894|7888|7901.3|7895.3|7893.3|7887.3|9
1653377100000|2022-05-24 07:25:00|7896.5|7890.5|7901.3|7895.3|7901.3|7895.3|7889.6|7883.6|23
1653377400000|2022-05-24 07:30:00|7901.1|7895.1|7891.2|7885.2|7906|7898.1|7886.3|7880.3|81
1653377700000|2022-05-24 07:35:00|7892.4|7886.4|7889.1|7883.1|7895.2|7889.2|7886.7|7880.7|43
1653378000000|2022-05-24 07:40:00|7888.3|7882.3|7893.6|7887.6|7893.8|7887.8|7887.3|7881.3|9
1653378300000|2022-05-24 07:45:00|7893.1|7887.1|7896.1|7890.1|7897.1|7891.1|7888.6|7882.6|7
1653378600000|2022-05-24 07:50:00|7895.8|7889.8|7891.6|7885.6|7899.6|7893.6|7890.6|7884.6|34
1653378900000|2022-05-24 07:55:00|7892.1|7886.1|7895.1|7889.1|7895.1|7889.1|7889.1|7883.1|21
1653379200000|2022-05-24 08:00:00|7895.3|7889.3|7902.2|7896.2|7906.1|7900.1|7895.1|7889.1|68
1653379500000|2022-05-24 08:05:00|7902.4|7896.4|7903.7|7897.7|7907.9|7901.9|7899.7|7893.7|12
1653379800000|2022-05-24 08:10:00|7904|7898|7903.5|7897.5|7907.7|7901.7|7902.6|7896.6|4
1653380100000|2022-05-24 08:15:00|7903.7|7897.7|7909.3|7903.3|7911|7905|7899.2|7893.2|38
1653380400000|2022-05-24 08:20:00|7909.6|7903.6|7921.8|7915.8|7925.6|7919.6|7909.6|7903.6|45
1653380700000|2022-05-24 08:25:00|7921.6|7915.6|7932.9|7926.9|7934.4|7928.4|7918.1|7912.1|50
1653381000000|2022-05-24 08:30:00|7933.2|7927.2|7938.1|7932.1|7942.8|7936.8|7931.5|7925.5|17
1653381300000|2022-05-24 08:35:00|7938.9|7932.9|7939.2|7933.2|7941.2|7935.2|7931.8|7925.8|23
1653381600000|2022-05-24 08:40:00|7939.5|7933.5|7933.3|7927.3|7939.5|7933.5|7933.1|7927.1|12
1653381900000|2022-05-24 08:45:00|7933.1|7927.1|7942.9|7936.9|7943|7937|7931.8|7925.8|31
1653382200000|2022-05-24 08:50:00|7941.5|7935.5|7946.7|7940.7|7949.6|7943.6|7938.3|7932.3|35
1653382500000|2022-05-24 08:55:00|7944.2|7938.2|7944.5|7938.5|7945.5|7939.5|7939.1|7933.1|27
1653382800000|2022-05-24 09:00:00|7946.5|7940.5|7956.3|7950.3|7957.1|7951.1|7944|7938|58
1653383100000|2022-05-24 09:05:00|7956.6|7950.6|7956.3|7950.3|7957.4|7951.4|7952.4|7946.4|25
1653383400000|2022-05-24 09:10:00|7956.8|7950.8|7956.1|7950.1|7959.4|7953.4|7954.8|7948.8|33
1653383700000|2022-05-24 09:15:00|7956.4|7950.4|7955.2|7949.2|7961.1|7954.9|7953.7|7947.7|36
1653384000000|2022-05-24 09:20:00|7954.2|7948.2|7959|7953|7963|7957|7953.1|7947.1|118
1653384300000|2022-05-24 09:25:00|7958.5|7952.5|7956.4|7950.4|7959.9|7953.9|7955.6|7949.6|21
1653384600000|2022-05-24 09:30:00|7956.1|7950.1|7972.4|7966.4|7975|7969|7956.1|7950.1|56
1653384900000|2022-05-24 09:35:00|7970.4|7964.4|7966.7|7960.7|7970.6|7964.6|7959.8|7953.8|42
1653385200000|2022-05-24 09:40:00|7966.5|7960.5|7972.3|7966.3|7975.5|7969.5|7962.2|7956.2|41
1653385500000|2022-05-24 09:45:00|7972.1|7966.1|7979.2|7973.2|7982.5|7976.5|7972.1|7966.1|35
1653385800000|2022-05-24 09:50:00|7978.9|7972.9|8008.6|8002.6|8009.7|8003.7|7978.9|7972.9|105
1653386100000|2022-05-24 09:55:00|8009.9|8003.9|7997.4|7991.4|8009.9|8003.9|7997.4|7991.4|81
1653386400000|2022-05-24 10:00:00|7997.9|7991.9|7998.6|7992.6|8001.7|7995.7|7996.6|7990.6|60
1653386700000|2022-05-24 10:05:00|7998.9|7992.9|8010.9|8004.9|8011.2|8005.2|7996.4|7990.4|48
1653387000000|2022-05-24 10:10:00|8011.2|8005.2|8002.7|7996.7|8016|8010|8000.5|7994.5|40
1653387300000|2022-05-24 10:15:00|8003.2|7997.2|8003.5|7997.5|8004.9|7998.9|8000.2|7994.2|20
1653387600000|2022-05-24 10:20:00|8003.2|7997.2|8021.3|8015.3|8022.3|8016.3|8001.4|7995.4|48
1653387900000|2022-05-24 10:25:00|8021.5|8015.5|8016|8010|8025.6|8019.6|8015.8|8009.8|88
1653388200000|2022-05-24 10:30:00|8015.5|8009.5|8007.4|8001.4|8017|8011|8007.4|8001.4|43
1653388500000|2022-05-24 10:35:00|8006|8000|8011|8005|8018.8|8012.8|8005.5|7999.5|52
1653388800000|2022-05-24 10:40:00|8010.8|8004.8|8014.2|8008.2|8017.3|8011.3|8010.5|8004.5|20
1653389100000|2022-05-24 10:45:00|8012.8|8006.8|8013|8007|8015|8009|8009.3|8003.3|35
1653389400000|2022-05-24 10:50:00|8014|8008|8017.3|8011.3|8017.8|8011.8|8010.5|8004.5|20
1653389700000|2022-05-24 10:55:00|8017.6|8011.6|8010.9|8004.9|8021.5|8015.5|8010.9|8004.9|53
1653390000000|2022-05-24 11:00:00|8011.2|8005.2|8011.5|8005.5|8014.2|8008.2|8009.9|8003.9|13
1653390300000|2022-05-24 11:05:00|8012.5|8006.5|8012.9|8006.9|8014.4|8008.4|8011.5|8005.5|22
1653390600000|2022-05-24 11:10:00|8012.4|8006.4|8009.4|8003.4|8014.9|8008.9|8007.1|8001.1|22
1653390900000|2022-05-24 11:15:00|8009.7|8003.7|8010.5|8004.5|8015.1|8009.1|8006.2|8000.2|43
1653391200000|2022-05-24 11:20:00|8010.3|8004.3|8003.9|7997.9|8010.3|8004.3|8003.1|7997.1|31
1653391500000|2022-05-24 11:25:00|8005.4|7999.4|8009.4|8003.4|8011.1|8005.1|8004.4|7998.4|26
1653391800000|2022-05-24 11:30:00|8009.7|8003.7|8015.1|8009.1|8018.4|8012.4|8009.5|8003.5|29
1653392100000|2022-05-24 11:35:00|8015.4|8009.4|8008|8002|8015.4|8009.4|8007.3|8001.3|12
1653392400000|2022-05-24 11:40:00|8007.7|8001.7|8005.2|7999.2|8008.2|8002.2|8003.5|7997.5|22
1653392700000|2022-05-24 11:45:00|8005.4|7999.4|8005.1|7999.1|8007.6|8001.6|8003.5|7997.5|30
1653393000000|2022-05-24 11:50:00|8005.3|7999.3|7995.9|7989.9|8005.3|7999.3|7995.9|7989.9|19
1653393300000|2022-05-24 11:55:00|7996.1|7990.1|7997.8|7991.8|7999.8|7993.8|7995.6|7989.6|36
1653393600000|2022-05-24 12:00:00|7998|7992|8005.6|7999.6|8008.4|8002.4|7996.3|7990.3|92
1653393900000|2022-05-24 12:05:00|8005.4|7999.4|8006.1|8000.1|8007.7|8001.7|8004.6|7998.6|63
1653394200000|2022-05-24 12:10:00|8005.4|7999.4|8004.4|7998.4|8007|8001|8003.9|7997.9|87
1653394500000|2022-05-24 12:15:00|8004.2|7998.2|8003.2|7997.2|8007.4|8001.4|7995.6|7989.6|74
1653394800000|2022-05-24 12:20:00|8003.4|7997.4|7996.6|7990.6|8003.4|7997.4|7995.1|7989.1|50
1653395100000|2022-05-24 12:25:00|7996.8|7990.8|8002.8|7996.8|8003.5|7997.5|7995.8|7989.8|46
1653395400000|2022-05-24 12:30:00|8003.2|7997.2|8005.5|7999.5|8008.6|8002.6|7999.8|7993.8|64
1653395700000|2022-05-24 12:35:00|8005.8|7999.8|8004.2|7998.2|8008.6|8002.6|8003.9|7997.9|64
1653396000000|2022-05-24 12:40:00|8003.9|7997.9|8000.6|7994.6|8005.2|7999.2|7997.1|7991.1|61
1653399000000|2022-05-24 13:30:00|7995|7989|7958.1|7952.1|8005.7|7999.7|7954.4|7948.4|840
1653399300000|2022-05-24 13:35:00|7957.8|7951.8|7985.4|7979.4|7990.6|7984.6|7953.7|7947.7|469
1653399600000|2022-05-24 13:40:00|7984.7|7978.7|7993.5|7987.5|8003.6|7997.6|7983.9|7977.9|314
1653399900000|2022-05-24 13:45:00|7993.8|7987.8|8003.8|7997.8|8005.3|7999.3|7988.3|7982.3|422
1653400200000|2022-05-24 13:50:00|8004|7998|8011.6|8005.6|8015.6|8009.6|8000.7|7994.7|279
1653400500000|2022-05-24 13:55:00|8011.3|8005.3|8005.6|7999.6|8013.6|8007.6|8000.3|7994.3|202
1653400800000|2022-05-24 14:00:00|8005.3|7999.3|8000|7994|8005.4|7999.4|7985.7|7979.7|345
1653401100000|2022-05-24 14:05:00|7999.8|7993.8|7976.9|7970.9|8002.7|7996.7|7976.7|7970.7|244
1653401400000|2022-05-24 14:10:00|7977.2|7971.2|7965.3|7959.3|7977.2|7971.2|7956.5|7950.5|251
1653401700000|2022-05-24 14:15:00|7965|7959|7928.2|7922.2|7965|7959|7926.3|7920.3|321
1653402000000|2022-05-24 14:20:00|7927.9|7921.9|7941|7935|7941.5|7935.5|7927.7|7921.7|334
1653402300000|2022-05-24 14:25:00|7941.3|7935.3|7962.4|7956.4|7968.2|7962.2|7941.3|7935.3|246
1653402600000|2022-05-24 14:30:00|7962.1|7956.1|7952.6|7946.6|7962.9|7956.9|7943.4|7937.4|232
1653402900000|2022-05-24 14:35:00|7952.9|7946.9|7957.3|7951.3|7965.2|7959.2|7951.4|7945.4|229
1653403200000|2022-05-24 14:40:00|7959.1|7953.1|7948.5|7942.5|7961.2|7955.2|7942.7|7936.7|188
1653403500000|2022-05-24 14:45:00|7948.2|7942.2|7949.4|7943.4|7952.9|7946.9|7943.6|7937.6|199
1653403800000|2022-05-24 14:50:00|7949.2|7943.2|7952.4|7946.4|7955.2|7949.2|7947.4|7941.4|160
1653404100000|2022-05-24 14:55:00|7952.7|7946.7|7946.5|7940.5|7955.7|7949.7|7938.9|7932.9|244
1653404400000|2022-05-24 15:00:00|7947.5|7941.5|7936.9|7930.9|7953.4|7947.4|7936.4|7930.4|244
1653404700000|2022-05-24 15:05:00|7936.2|7930.2|7923.5|7917.5|7939.4|7933.4|7917.9|7911.9|285
1653405000000|2022-05-24 15:10:00|7923.3|7917.3|7917.8|7911.8|7925.1|7919.1|7914.8|7908.8|226
1653405300000|2022-05-24 15:15:00|7917.5|7911.5|7898.5|7892.5|7920.5|7914.5|7896|7890|347
1653405600000|2022-05-24 15:20:00|7898|7892|7898.7|7892.7|7898.7|7892.7|7887.2|7881.2|256
1653405900000|2022-05-24 15:25:00|7898.1|7892.1|7908.9|7902.9|7917.7|7911.7|7897.4|7891.4|249
1653406200000|2022-05-24 15:30:00|7908.4|7902.4|7896.4|7890.4|7909.2|7903.2|7892.9|7886.9|323
1653406500000|2022-05-24 15:35:00|7895.7|7889.7|7902.8|7896.8|7903.8|7897.8|7893.9|7887.9|219
1653406800000|2022-05-24 15:40:00|7902.3|7896.3|7901.9|7895.9|7909.9|7903.9|7897.9|7891.9|298
1653407100000|2022-05-24 15:45:00|7901.6|7895.6|7912.9|7906.9|7914.5|7908.5|7900.6|7894.6|241
1653407400000|2022-05-24 15:50:00|7913.2|7907.2|7910|7904|7917.5|7911.5|7905|7899|264
1653407700000|2022-05-24 15:55:00|7910.2|7904.2|7933.6|7927.6|7939.4|7933.4|7910.2|7904.2|320
1653408000000|2022-05-24 16:00:00|7933.4|7927.4|7919.7|7913.7|7933.4|7927.4|7915.2|7909.2|173
1653408300000|2022-05-24 16:05:00|7920.4|7914.4|7929.8|7923.8|7931.1|7925.1|7918.2|7912.2|170
1653408600000|2022-05-24 16:10:00|7929.5|7923.5|7938.7|7932.7|7943.2|7937.2|7917.8|7911.8|271
1653408900000|2022-05-24 16:15:00|7939.5|7933.5|7934.4|7928.4|7949.9|7943.9|7933.1|7927.1|304
1653409200000|2022-05-24 16:20:00|7933.9|7927.9|7925.7|7919.7|7934.4|7928.4|7920|7914|202
1653409500000|2022-05-24 16:25:00|7926|7920|7911.5|7905.5|7929.1|7923.1|7910.7|7904.7|195
1653409800000|2022-05-24 16:30:00|7912.3|7906.3|7908.6|7902.6|7913.5|7907.5|7903.9|7897.9|204
1653410100000|2022-05-24 16:35:00|7908.4|7902.4|7913.6|7907.6|7917.1|7911.1|7908.2|7902.2|216
1653410400000|2022-05-24 16:40:00|7913.9|7907.9|7926.3|7920.3|7927.6|7921.6|7911.8|7905.8|163
1653410700000|2022-05-24 16:45:00|7926.6|7920.6|7928.9|7922.9|7935.6|7929.6|7923.3|7917.3|161
1653411000000|2022-05-24 16:50:00|7929.2|7923.2|7931.4|7925.4|7944|7938|7927.4|7921.4|144
1653411300000|2022-05-24 16:55:00|7931.9|7925.9|7929.6|7923.6|7934.4|7928.4|7923.6|7917.6|109
1653411600000|2022-05-24 17:00:00|7928.6|7922.6|7922.8|7916.8|7929.6|7923.6|7920|7914|274
1653411900000|2022-05-24 17:05:00|7919.8|7913.8|7916.4|7910.4|7923.1|7917.1|7914.4|7908.4|73
1653412200000|2022-05-24 17:10:00|7917.1|7911.1|7912.9|7906.9|7917.1|7911.1|7911.4|7905.4|86
1653412500000|2022-05-24 17:15:00|7913.4|7907.4|7907.6|7901.6|7913.6|7907.6|7904.9|7898.9|140
1653412800000|2022-05-24 17:20:00|7906.6|7900.6|7908.2|7902.2|7908.7|7902.7|7903.4|7897.4|120
1653413100000|2022-05-24 17:25:00|7909.7|7903.7|7907.9|7901.9|7910.5|7904.5|7906|7900|209
1653413400000|2022-05-24 17:30:00|7907.4|7901.4|7912.2|7906.2|7913|7907|7901.6|7895.6|180
1653413700000|2022-05-24 17:35:00|7912.5|7906.5|7912.1|7906.1|7916.4|7910.4|7909.4|7903.4|192
1653414000000|2022-05-24 17:40:00|7912.3|7906.3|7902.9|7896.9|7914.1|7908.1|7898.4|7892.4|232
1653414300000|2022-05-24 17:45:00|7902.6|7896.6|7912.8|7906.8|7913.6|7907.6|7900.4|7894.4|222
1653414600000|2022-05-24 17:50:00|7912.5|7906.5|7918.9|7912.9|7923.2|7917.2|7912.5|7906.5|452
1653414900000|2022-05-24 17:55:00|7919.2|7913.2|7902.6|7896.6|7920.2|7914.2|7901.3|7895.3|297
1653415200000|2022-05-24 18:00:00|7902.1|7896.1|7909.6|7903.6|7912.9|7906.9|7900|7894|370
1653415500000|2022-05-24 18:05:00|7908.4|7902.4|7908.1|7902.1|7911.2|7905.2|7903.9|7897.9|350
1653415800000|2022-05-24 18:10:00|7907.9|7901.9|7910.4|7904.4|7911.6|7905.6|7900.7|7894.7|1416
1653416100000|2022-05-24 18:15:00|7909.6|7903.6|7906.5|7900.5|7915.3|7909.3|7903|7897|253
1653436800000|2022-05-25 00:00:00|7918.6|7903.6|7930.8|7924.8|7937|7931|7906.2|7900.2|129
1653437100000|2022-05-25 00:05:00|7930.5|7924.5|7919.4|7913.4|7931|7924.5|7916.8|7910.6|19
1653437400000|2022-05-25 00:10:00|7919|7913|7907.3|7901.3|7921|7915|7902.7|7896.7|22
1653437700000|2022-05-25 00:15:00|7909|7899|7906.1|7900.1|7913.2|7907.2|7901.3|7895.3|28
1653438000000|2022-05-25 00:20:00|7906.6|7900.6|7899.4|7889.4|7912.8|7906.8|7899.4|7889.4|11
1653438300000|2022-05-25 00:25:00|7897.6|7891.6|7901.3|7895.3|7907.4|7901.4|7895.2|7889.1|51
1653438600000|2022-05-25 00:30:00|7901.6|7895.6|7896.1|7890.1|7901.6|7895.6|7893.9|7887.9|47
1653438900000|2022-05-25 00:35:00|7895.9|7889.9|7893.3|7887.3|7896.1|7890.1|7892.6|7886.6|9
1653439200000|2022-05-25 00:40:00|7892.6|7886.6|7895.1|7889.1|7895.1|7889.1|7892.5|7886.5|15
1653439500000|2022-05-25 00:45:00|7895.4|7889.4|7896.6|7890.6|7897.9|7891.9|7894.3|7888.3|6
1653439800000|2022-05-25 00:50:00|7896.4|7890.4|7895.2|7889.2|7896.8|7890.8|7893.3|7887.3|9
1653440100000|2022-05-25 00:55:00|7894.7|7888.7|7901.6|7895.6|7902.4|7896.4|7893.2|7887.2|12
1653440400000|2022-05-25 01:00:00|7901.4|7895.4|7893.2|7887.2|7902.1|7896.1|7893.2|7887.2|6
1653440700000|2022-05-25 01:05:00|7892.7|7886.7|7893.3|7887.3|7894.8|7888.8|7891.5|7885.5|20
1653441000000|2022-05-25 01:10:00|7894|7888|7897|7891|7897.9|7891.9|7891.7|7885.7|29
1653441300000|2022-05-25 01:15:00|7896.8|7890.8|7900.8|7894.8|7901.3|7895.3|7896.3|7890.3|13
1653441600000|2022-05-25 01:20:00|7900.5|7894.5|7899|7893|7900.5|7894.5|7895.5|7889.5|7
1653441900000|2022-05-25 01:25:00|7898.7|7892.7|7896|7890|7899.2|7893.2|7895.7|7889.7|8
1653442200000|2022-05-25 01:30:00|7896.2|7890.2|7893.7|7887.7|7897.5|7891.5|7891.9|7885.9|6
1653442500000|2022-05-25 01:35:00|7894|7888|7897.7|7891.7|7898.2|7892.2|7893.2|7887.2|2
1653442800000|2022-05-25 01:40:00|7897.2|7891.2|7897.2|7891.2|7897.4|7891.4|7895.4|7889.4|2
1653443100000|2022-05-25 01:45:00|7896.9|7890.9|7898.6|7892.6|7898.9|7892.9|7894.4|7888.4|8
1653443400000|2022-05-25 01:50:00|7898.9|7892.9|7895.9|7889.9|7902|7896|7895.9|7889.9|12
1653443700000|2022-05-25 01:55:00|7896.2|7890.2|7898.6|7892.6|7899.9|7893.9|7895.9|7889.9|7
1653444000000|2022-05-25 02:00:00|7898.9|7892.9|7899.4|7893.4|7901|7895|7898.4|7892.4|4
1653444300000|2022-05-25 02:05:00|7899.2|7893.2|7896.1|7890.1|7900|7894|7895.3|7889.3|10
1653444600000|2022-05-25 02:10:00|7896.4|7890.4|7891.6|7885.6|7896.8|7890.8|7890.6|7884.6|31
1653444900000|2022-05-25 02:15:00|7892.6|7886.6|7882.6|7876.6|7892.6|7886.6|7882.6|7876.6|60
1653445200000|2022-05-25 02:20:00|7882.9|7876.9|7882.1|7876.1|7883.4|7877.4|7881.9|7875.9|12
1653445500000|2022-05-25 02:25:00|7883.1|7877.1|7882.4|7876.4|7883.4|7877.4|7882.1|7876.1|8
1653445800000|2022-05-25 02:30:00|7882.6|7876.6|7872.5|7866.5|7883.4|7877.4|7865.5|7859.5|96
1653446100000|2022-05-25 02:35:00|7872.8|7866.8|7871.8|7865.8|7873.8|7867.8|7867|7861|28
1653446400000|2022-05-25 02:40:00|7872.3|7866.3|7878.5|7872.5|7878.6|7872.6|7872.3|7866.3|34
1653446700000|2022-05-25 02:45:00|7878.3|7872.3|7883.7|7877.7|7886.5|7880.5|7877.5|7871.5|23
1653447000000|2022-05-25 02:50:00|7884|7878|7901.1|7895.1|7902.9|7896.9|7884|7878|43
1653447300000|2022-05-25 02:55:00|7901.9|7895.9|7911|7905|7914.1|7908.1|7901.9|7895.9|30
1653447600000|2022-05-25 03:00:00|7910.5|7904.5|7926.3|7920.3|7926.8|7920.8|7904.7|7898.7|50
1653447900000|2022-05-25 03:05:00|7928.3|7922.3|7927.8|7921.8|7931.6|7925.6|7923.8|7917.8|27
1653448200000|2022-05-25 03:10:00|7927.5|7921.5|7929|7923|7933.5|7927.5|7923.7|7917.7|19
1653448500000|2022-05-25 03:15:00|7928.9|7922.9|7923.5|7917.5|7931.2|7925.2|7923.2|7917.2|5
1653448800000|2022-05-25 03:20:00|7923.2|7917.2|7916.2|7910.2|7923.2|7917.2|7915.9|7909.9|4
1653449100000|2022-05-25 03:25:00|7916.4|7910.4|7909.4|7903.4|7917.9|7911.9|7905.1|7899.1|21
1653449400000|2022-05-25 03:30:00|7909.2|7903.2|7914.2|7908.2|7914.2|7908.2|7904.7|7898.7|15
1653449700000|2022-05-25 03:35:00|7914.7|7908.7|7909.9|7903.9|7915.7|7909.7|7909.9|7903.9|9
1653450000000|2022-05-25 03:40:00|7910.4|7904.4|7913.9|7907.9|7913.9|7907.9|7909.6|7903.6|7
1653450300000|2022-05-25 03:45:00|7913.7|7907.7|7911.6|7905.6|7914.2|7908.2|7908.9|7902.9|5
1653450600000|2022-05-25 03:50:00|7911.4|7905.4|7914.4|7908.4|7914.4|7908.4|7909.1|7903.1|7
1653450900000|2022-05-25 03:55:00|7914.7|7908.7|7917.4|7911.4|7918.7|7912.7|7914.4|7908.4|11
1653451200000|2022-05-25 04:00:00|7917.6|7911.6|7914.4|7908.4|7917.7|7911.7|7912.8|7906.8|5
1653451500000|2022-05-25 04:05:00|7914.9|7908.9|7911.6|7905.6|7914.9|7908.9|7911.1|7905.1|6
1653451800000|2022-05-25 04:10:00|7911.3|7905.3|7909.1|7903.1|7912.1|7906.1|7909.1|7903.1|4
1653452100000|2022-05-25 04:15:00|7908.8|7902.8|7907.8|7901.8|7908.8|7902.8|7907|7901|5
1653452400000|2022-05-25 04:20:00|7908.8|7902.8|7910|7904|7912.3|7906.3|7908.5|7902.5|7
1653452700000|2022-05-25 04:25:00|7909.8|7903.8|7907.5|7901.5|7909.8|7903.8|7907.5|7901.5|3
1653453000000|2022-05-25 04:30:00|7907.7|7901.7|7904.8|7898.8|7907.7|7901.7|7904|7898|5
1653453300000|2022-05-25 04:35:00|7902.8|7896.8|7901.7|7895.7|7904.2|7898.2|7899.2|7893.2|20
1653453600000|2022-05-25 04:40:00|7901.5|7895.5|7901.4|7895.4|7902.2|7896.2|7899.2|7893.2|5
1653453900000|2022-05-25 04:45:00|7900.6|7894.6|7894.9|7888.9|7901.4|7895.4|7893.7|7887.7|26
1653454200000|2022-05-25 04:50:00|7895.2|7889.2|7893.9|7887.9|7895.9|7889.9|7892.9|7886.9|4
1653454500000|2022-05-25 04:55:00|7892.9|7886.9|7891.2|7885.2|7893.9|7887.9|7887.6|7881.6|12
1653454800000|2022-05-25 05:00:00|7890.4|7884.4|7891.4|7885.4|7894.4|7888.4|7890.4|7884.4|7
1653455100000|2022-05-25 05:05:00|7891.6|7885.6|7894.4|7888.4|7894.4|7888.4|7890.6|7884.6|4
1653455400000|2022-05-25 05:10:00|7894.7|7888.7|7895.4|7889.4|7895.4|7889.4|7892.4|7886.4|6
1653455700000|2022-05-25 05:15:00|7893.9|7887.9|7898.1|7892.1|7898.4|7892.4|7893.3|7887.3|13
1653456000000|2022-05-25 05:20:00|7897.8|7891.8|7892.8|7886.8|7897.8|7891.8|7892.8|7886.8|3
1653456300000|2022-05-25 05:25:00|7892|7886|7890.3|7884.3|7892|7886|7889.5|7883.5|17
1653456600000|2022-05-25 05:30:00|7890|7884|7889.3|7883.3|7891|7885|7884.3|7878.3|16
1653456900000|2022-05-25 05:35:00|7889|7883|7879.5|7873.5|7889|7883|7878.2|7872.2|14
1653457200000|2022-05-25 05:40:00|7880.5|7874.5|7878.9|7872.9|7881.5|7875.5|7873.9|7867.9|27
1653457500000|2022-05-25 05:45:00|7878.2|7872.2|7876.4|7870.4|7884.2|7878.2|7872.4|7866.4|44
1653457800000|2022-05-25 05:50:00|7876.7|7870.7|7874.2|7868.2|7876.7|7870.7|7873.4|7867.4|31
1653458100000|2022-05-25 05:55:00|7874.4|7868.4|7878.4|7872.4|7878.9|7872.9|7874.4|7868.4|28
1653458400000|2022-05-25 06:00:00|7877.1|7871.1|7876.4|7870.4|7877.9|7871.9|7873.3|7867.3|38
1653458700000|2022-05-25 06:05:00|7876.6|7870.6|7868.1|7862.1|7876.6|7870.6|7864.4|7858.4|46
1653459000000|2022-05-25 06:10:00|7868.4|7862.4|7861.1|7855.1|7872.7|7866.7|7860.6|7854.6|29
1653459300000|2022-05-25 06:15:00|7861.6|7855.6|7858.3|7852.3|7862.9|7856.9|7856.8|7850.8|36
1653459600000|2022-05-25 06:20:00|7858.1|7852.1|7855.9|7849.9|7860.1|7854.1|7851|7845|83
1653459900000|2022-05-25 06:25:00|7855.6|7849.6|7863.3|7857.3|7865.6|7859.6|7855.6|7849.6|29
1653460200000|2022-05-25 06:30:00|7862.6|7856.6|7868.5|7862.5|7869.5|7863.5|7862.6|7856.6|35
1653460500000|2022-05-25 06:35:00|7868.8|7862.8|7868.8|7862.8|7869|7863|7864|7858|28
1653460800000|2022-05-25 06:40:00|7867.8|7861.8|7872|7866|7873|7867|7865|7859|50
1653461100000|2022-05-25 06:45:00|7871.8|7865.8|7886|7880|7887.3|7881.3|7870.5|7864.5|118
1653461400000|2022-05-25 06:50:00|7886.3|7880.3|7881.5|7875.5|7886.6|7880.6|7869.5|7863.5|45
1653461700000|2022-05-25 06:55:00|7881.8|7875.8|7880|7874|7883|7877|7877|7871|59
1653462000000|2022-05-25 07:00:00|7879.7|7873.7|7876.4|7870.4|7883.5|7877.5|7875.2|7869.2|38
1653462300000|2022-05-25 07:05:00|7876.2|7870.2|7883.4|7877.4|7887.7|7881.7|7875.2|7869.2|15
1653462600000|2022-05-25 07:10:00|7883.2|7877.2|7876.9|7870.9|7885.2|7879.2|7876.9|7870.9|22
1653462900000|2022-05-25 07:15:00|7876.4|7870.4|7886.9|7880.9|7886.9|7880.9|7868.7|7862.7|40
1653463200000|2022-05-25 07:20:00|7886.7|7880.7|7875.7|7869.7|7887.4|7881.2|7869.9|7863.9|47
1653463500000|2022-05-25 07:25:00|7875.9|7869.9|7869.2|7863.2|7878.2|7872.2|7869.2|7863.2|20
1653463800000|2022-05-25 07:30:00|7869.4|7863.4|7881.1|7875.1|7884.1|7878.1|7868.9|7862.9|37
1653464100000|2022-05-25 07:35:00|7881.6|7875.6|7874.6|7868.6|7883.4|7877.4|7874.1|7868.1|10
1653464400000|2022-05-25 07:40:00|7875.3|7869.3|7866.9|7860.9|7876.3|7870.3|7859.1|7853.1|55
1653464700000|2022-05-25 07:45:00|7866.4|7860.4|7858.3|7852.3|7867.1|7861.1|7854.1|7848.1|184
1653465000000|2022-05-25 07:50:00|7856.6|7850.6|7838.4|7832.4|7860.1|7854.1|7838.2|7832.2|68
1653465300000|2022-05-25 07:55:00|7837.9|7831.9|7837.2|7831.2|7842.7|7836.7|7833.5|7827.5|60
1653465600000|2022-05-25 08:00:00|7837.5|7831.5|7851|7845|7853.3|7847.3|7837.5|7831.5|24
1653465900000|2022-05-25 08:05:00|7851.2|7845.2|7840.4|7834.4|7853.2|7847.2|7836.9|7830.9|122
1653466200000|2022-05-25 08:10:00|7840.2|7834.2|7847.4|7841.4|7848.1|7842.1|7838.4|7832.4|59
1653466500000|2022-05-25 08:15:00|7847.6|7841.6|7861.4|7855.4|7864.1|7858.1|7847.6|7841.6|44
1653466800000|2022-05-25 08:20:00|7860.9|7854.9|7873.4|7867.4|7873.7|7867.7|7859.6|7853.6|56
1653467100000|2022-05-25 08:25:00|7873.7|7867.7|7861.9|7855.9|7873.7|7867.7|7861.9|7855.9|30
1653467400000|2022-05-25 08:30:00|7861.7|7855.7|7852.2|7846.2|7863.7|7857.7|7847.9|7841.9|26
1653467700000|2022-05-25 08:35:00|7848.4|7842.4|7847.9|7841.9|7852.2|7845|7844.9|7838.9|22
1653468000000|2022-05-25 08:40:00|7848.2|7842.2|7853.7|7847.7|7855.7|7849.7|7847.9|7841.9|16
1653468300000|2022-05-25 08:45:00|7854.2|7848.2|7844.9|7838.9|7854.7|7848.7|7843.7|7837.7|46
1653468600000|2022-05-25 08:50:00|7844.7|7838.7|7853.7|7847.7|7855.2|7849.2|7843.9|7837.9|25
1653468900000|2022-05-25 08:55:00|7853.4|7847.4|7846.1|7840.1|7853.4|7847.4|7844.1|7838.1|19
1653469200000|2022-05-25 09:00:00|7846.4|7840.4|7850.4|7844.4|7850.4|7844.4|7843.9|7837.9|34
1653469500000|2022-05-25 09:05:00|7850.6|7844.6|7846.4|7840.4|7856.6|7850.6|7846.1|7840.1|15
1653469800000|2022-05-25 09:10:00|7846.6|7840.6|7845.9|7839.9|7851.1|7843.6|7845.4|7839.4|9
1653470100000|2022-05-25 09:15:00|7845.4|7839.4|7848.6|7842.6|7851.4|7845.4|7842.4|7836.4|12
1653470400000|2022-05-25 09:20:00|7850.1|7844.1|7858.4|7852.4|7858.4|7852.4|7847.4|7841.4|16
1653470700000|2022-05-25 09:25:00|7858.7|7852.7|7865.4|7859.4|7866.6|7860.6|7858.7|7852.7|37
1653471000000|2022-05-25 09:30:00|7865.9|7859.9|7867.8|7861.8|7871.6|7865.6|7864.3|7858.3|7
1653471300000|2022-05-25 09:35:00|7867.6|7861.6|7866.8|7860.8|7871.6|7865.6|7866.8|7860.6|5
1653471600000|2022-05-25 09:40:00|7867.4|7861.4|7871.8|7865.8|7874.3|7868.3|7867.4|7861.4|12
1653471900000|2022-05-25 09:45:00|7871.5|7865.5|7871.2|7865.2|7877.3|7871.3|7870.2|7864.2|15
1653472200000|2022-05-25 09:50:00|7870.2|7864.2|7874.9|7868.9|7875.5|7869.5|7867.6|7861.6|39
1653472500000|2022-05-25 09:55:00|7874.7|7868.7|7867.9|7861.9|7877.4|7871.4|7867.6|7861.6|18
1653472800000|2022-05-25 10:00:00|7868.1|7862.1|7874.1|7868.1|7874.6|7868.6|7867.6|7861.6|59
1653473100000|2022-05-25 10:05:00|7874.6|7868.6|7871.6|7865.6|7874.6|7868.6|7871.6|7865.6|29
1653473400000|2022-05-25 10:10:00|7871.8|7865.8|7868.1|7862.1|7874.6|7868.6|7864.3|7858.3|47
1653473700000|2022-05-25 10:15:00|7867.8|7861.8|7874.8|7868.8|7875.1|7869.1|7867.1|7861.1|28
1653474000000|2022-05-25 10:20:00|7875.1|7869.1|7876.1|7870.1|7878.1|7872.1|7873.8|7867.8|15
1653474300000|2022-05-25 10:25:00|7876.5|7870.5|7877|7871|7877.8|7871.8|7873.5|7867.5|10
1653474600000|2022-05-25 10:30:00|7876.8|7870.8|7879|7873|7882|7876|7874.5|7868.5|23
1653474900000|2022-05-25 10:35:00|7880.8|7874.8|7885.3|7879.3|7885.3|7879.3|7879|7873|27
1653475200000|2022-05-25 10:40:00|7885|7879|7881.2|7875.2|7887.3|7881.3|7881|7875|16
1653475500000|2022-05-25 10:45:00|7881.7|7875.7|7859.1|7853.1|7881.7|7875.7|7855.4|7849.4|124
1653475800000|2022-05-25 10:50:00|7855.4|7849.4|7852.4|7846.4|7855.4|7849.4|7844.1|7838.1|18
1653476100000|2022-05-25 10:55:00|7852.1|7846.1|7847.1|7841.1|7852.6|7846.6|7845.8|7839.8|17
1653476400000|2022-05-25 11:00:00|7846.6|7840.6|7852.3|7846.3|7857.8|7851.8|7844.8|7838.8|28
1653476700000|2022-05-25 11:05:00|7851.8|7845.8|7854.3|7848.3|7855.3|7849.3|7847.3|7841.3|29
1653477000000|2022-05-25 11:10:00|7854.6|7848.6|7857.3|7851.3|7861.3|7855.3|7851.8|7845.8|30
1653477300000|2022-05-25 11:15:00|7854.8|7848.8|7850.5|7844.5|7856.8|7850.8|7850.3|7844.3|32
1653477600000|2022-05-25 11:20:00|7850.3|7844.3|7848.8|7842.8|7852.5|7846.5|7848.8|7842.8|21
1653477900000|2022-05-25 11:25:00|7848.2|7842.2|7852.7|7846.7|7853|7847|7847.7|7841.7|66
1653478200000|2022-05-25 11:30:00|7852.5|7846.5|7849.2|7843.2|7855.7|7849.7|7849.2|7843.2|46
1653478500000|2022-05-25 11:35:00|7849.4|7843.4|7841.1|7835.1|7849.4|7843.4|7838.6|7832.6|40
1653478800000|2022-05-25 11:40:00|7843.6|7837.6|7831.4|7825.4|7843.6|7837.6|7830.1|7824.1|111
1653479100000|2022-05-25 11:45:00|7831.6|7825.6|7841.7|7835.7|7846.2|7840.2|7831.6|7825.6|43
1653479400000|2022-05-25 11:50:00|7841.9|7835.9|7843.4|7837.4|7844.9|7838.9|7836.7|7830.7|9
1653479700000|2022-05-25 11:55:00|7843.9|7837.9|7843.1|7837.1|7844.9|7838.9|7836.6|7830.6|39
1653480000000|2022-05-25 12:00:00|7842.9|7836.9|7837.7|7831.7|7848.5|7842.5|7836.2|7830.2|85
1653480300000|2022-05-25 12:05:00|7837.5|7831.5|7815.9|7809.9|7837.7|7831.7|7815.1|7809.1|123
1653480600000|2022-05-25 12:10:00|7816.1|7810.1|7815.9|7809.9|7821.1|7815.1|7811.6|7805.6|90
1653480900000|2022-05-25 12:15:00|7815.6|7809.6|7803.9|7797.9|7815.9|7809.9|7792.3|7786.3|245
1653481200000|2022-05-25 12:20:00|7804.1|7798.1|7803.6|7797.6|7815.7|7809.7|7802.1|7796.1|186
1653481500000|2022-05-25 12:25:00|7803.4|7797.4|7809.7|7803.7|7818.9|7812.9|7800.4|7794.4|94
1653481800000|2022-05-25 12:30:00|7809.9|7803.9|7820.2|7814.2|7823.6|7817.6|7807.6|7801.6|81
1653482100000|2022-05-25 12:35:00|7819.7|7813.7|7813.1|7807.1|7819.9|7813.9|7806.1|7800.1|44
1653482400000|2022-05-25 12:40:00|7813.7|7807.7|7811.9|7805.9|7816.4|7810.4|7806.4|7800.4|65
1653485400000|2022-05-25 13:30:00|7804.7|7798.7|7801.2|7795.2|7813.4|7807.4|7780.2|7774.2|876
1653485700000|2022-05-25 13:35:00|7801|7795|7777.8|7771.8|7808.4|7802.4|7766.1|7760.1|490
1653486000000|2022-05-25 13:40:00|7777.1|7771.1|7780.9|7774.9|7787.1|7781.1|7768.5|7762.5|421
1653486300000|2022-05-25 13:45:00|7780.6|7774.6|7778.5|7772.5|7780.8|7774.8|7759.5|7753.5|624
1653486600000|2022-05-25 13:50:00|7778.2|7772.2|7787.2|7781.2|7793.2|7787.2|7774.5|7768.5|363
1653486900000|2022-05-25 13:55:00|7787.4|7781.4|7787.6|7781.6|7799.4|7793.4|7782.7|7776.7|330
1653487200000|2022-05-25 14:00:00|7787.9|7781.9|7787.2|7781.2|7793.7|7787.7|7781.9|7775.9|514
1653487500000|2022-05-25 14:05:00|7787.9|7781.9|7789.7|7783.7|7790.7|7784.7|7777.2|7771.2|415
1653487800000|2022-05-25 14:10:00|7789.2|7783.2|7820.5|7814.5|7820.5|7814.5|7785.5|7779.5|585
1653488100000|2022-05-25 14:15:00|7821|7815|7824.2|7818.2|7828|7822|7812.7|7806.7|361
1653488400000|2022-05-25 14:20:00|7823.7|7817.7|7810.2|7804.2|7826|7820|7810|7804|277
1653488700000|2022-05-25 14:25:00|7809.7|7803.7|7811.2|7805.2|7812.7|7806.7|7801.7|7795.7|275
1653489000000|2022-05-25 14:30:00|7811.5|7805.5|7804.7|7798.7|7814.4|7808.4|7793.7|7787.7|312
1653489300000|2022-05-25 14:35:00|7804.9|7798.9|7789.1|7783.1|7812.4|7806.4|7789.1|7783.1|224
1653489600000|2022-05-25 14:40:00|7788.9|7782.9|7798.1|7792.1|7802.8|7796.8|7788.6|7782.6|223
1653489900000|2022-05-25 14:45:00|7797.6|7791.6|7787.9|7781.9|7797.6|7791.6|7786|7780|306
1653490200000|2022-05-25 14:50:00|7787.7|7781.7|7800.4|7794.4|7804.4|7798.4|7786.1|7780.1|275
1653490500000|2022-05-25 14:55:00|7800.1|7794.1|7794.3|7788.3|7803.4|7797.4|7787.4|7781.4|488
1653490800000|2022-05-25 15:00:00|7794.6|7788.6|7809.6|7803.6|7810.1|7804.1|7789.8|7783.8|250
1653491100000|2022-05-25 15:05:00|7809.8|7803.8|7832|7826|7838.8|7832.8|7808.8|7802.8|326
1653491400000|2022-05-25 15:10:00|7832.3|7826.3|7810.7|7804.7|7835.5|7829.5|7809.7|7803.7|269
1653491700000|2022-05-25 15:15:00|7813|7807|7824.3|7818.3|7832.3|7826.3|7810.7|7804.7|199
1653492000000|2022-05-25 15:20:00|7824.1|7818.1|7825.3|7819.3|7827.1|7821.1|7815.8|7809.8|132
1653492300000|2022-05-25 15:25:00|7825.5|7819.5|7818.2|7812.2|7826.8|7820.8|7816.5|7810.5|194
1653492600000|2022-05-25 15:30:00|7818|7812|7814.7|7808.7|7821.9|7815.9|7814.2|7808.2|188
1653492900000|2022-05-25 15:35:00|7815.4|7809.4|7814.9|7808.9|7821.9|7815.9|7813.7|7807.7|161
1653493200000|2022-05-25 15:40:00|7814.4|7808.4|7806.4|7800.4|7819.4|7813.4|7805.7|7799.7|174
1653493500000|2022-05-25 15:45:00|7806.2|7800.2|7793.9|7787.9|7806.9|7800.9|7791.8|7785.8|509
1653493800000|2022-05-25 15:50:00|7794.4|7788.4|7780.6|7774.6|7794.4|7788.4|7773.9|7767.9|288
1653494100000|2022-05-25 15:55:00|7781.7|7775.7|7788.4|7782.4|7788.4|7782.4|7777.6|7771.6|214
1653494400000|2022-05-25 16:00:00|7787.9|7781.9|7784.9|7778.9|7790.4|7784.4|7779.6|7773.6|271
1653494700000|2022-05-25 16:05:00|7784.6|7778.6|7777.4|7771.4|7785.1|7779.1|7777.1|7771.1|204
1653495000000|2022-05-25 16:10:00|7777.2|7771.2|7778.6|7772.6|7779.7|7773.7|7776.4|7770.4|275
1653495300000|2022-05-25 16:15:00|7778.4|7772.4|7774.8|7768.8|7780.6|7774.6|7773.8|7767.8|313
1653495600000|2022-05-25 16:20:00|7775.3|7769.3|7774.3|7768.3|7777.1|7771.1|7768.5|7762.5|256
1653495900000|2022-05-25 16:25:00|7774|7768|7771.5|7765.5|7774.1|7768.1|7768.1|7762.1|285
1653496200000|2022-05-25 16:30:00|7772.3|7766.3|7772.2|7766.2|7782.8|7776.8|7769.5|7763.5|395
1653496500000|2022-05-25 16:35:00|7772|7766|7758.9|7752.9|7772.5|7766.5|7757.1|7751.1|752
1653496800000|2022-05-25 16:40:00|7759.1|7753.1|7765.7|7759.7|7769.2|7763.2|7757.4|7751.4|280
1653497100000|2022-05-25 16:45:00|7765.4|7759.4|7760.8|7754.8|7768.2|7762.2|7751.1|7745.1|645
1653497400000|2022-05-25 16:50:00|7761.3|7755.3|7757.1|7751.1|7762.8|7756.8|7753.6|7747.6|260
1653497700000|2022-05-25 16:55:00|7756.8|7750.8|7778.6|7772.6|7779.1|7773.1|7756.3|7750.3|407
1653498000000|2022-05-25 17:00:00|7778.3|7772.3|7779.5|7773.5|7781.5|7775.5|7773.3|7767.3|327
1653498300000|2022-05-25 17:05:00|7779.2|7773.2|7781|7775|7781|7775|7774|7768|215
1653498600000|2022-05-25 17:10:00|7780.8|7774.8|7793.6|7787.6|7799.4|7793.4|7774|7768|514
1653498900000|2022-05-25 17:15:00|7793.4|7787.4|7799.7|7793.7|7801.9|7795.9|7788.8|7782.8|354
1653499200000|2022-05-25 17:20:00|7799.4|7793.4|7809.6|7803.6|7814.3|7808.3|7797.4|7791.4|190
1653499500000|2022-05-25 17:25:00|7809.8|7803.8|7801.8|7795.8|7810.4|7804.4|7800.3|7794.3|189
1653499800000|2022-05-25 17:30:00|7801.5|7795.5|7803.3|7797.3|7805|7799|7799.5|7793.5|417
1653500100000|2022-05-25 17:35:00|7803|7797|7802.3|7796.3|7807.8|7801.8|7799.5|7793.5|217
1653500400000|2022-05-25 17:40:00|7802|7796|7814.3|7808.3|7818.8|7812.8|7798.7|7792.7|382
1653500700000|2022-05-25 17:45:00|7815.8|7809.8|7808.5|7802.5|7817.1|7811.1|7807.2|7801.2|209
1653501000000|2022-05-25 17:50:00|7808.7|7802.7|7817.5|7811.5|7819.7|7813.7|7807.2|7801.2|257
1653501300000|2022-05-25 17:55:00|7817.2|7811.2|7805.2|7799.2|7817.7|7811.7|7805|7799|396
1653501600000|2022-05-25 18:00:00|7804.2|7798.2|7814|7808|7815.7|7809.7|7804|7798|329
1653501900000|2022-05-25 18:05:00|7814.2|7808.2|7805.7|7799.7|7815|7809|7801|7795|384
1653502200000|2022-05-25 18:10:00|7806|7800|7795.4|7789.4|7810.7|7804.7|7794.6|7788.6|1418
1653502500000|2022-05-25 18:15:00|7796.2|7790.2|7783.4|7777.4|7799.4|7793.4|7770.4|7764.4|732
1653523200000|2022-05-26 00:00:00|7795.2|7785.2|7771.8|7765.8|7795.2|7787.4|7760.1|7754.1|196
1653523500000|2022-05-26 00:05:00|7773.1|7767.1|7768.1|7762.1|7773.3|7767.3|7763.3|7757.3|58
1653523800000|2022-05-26 00:10:00|7769.9|7763.9|7777.8|7771.8|7777.9|7771.9|7768.8|7762.8|20
1653524100000|2022-05-26 00:15:00|7777.6|7771.6|7760.8|7754.8|7777.8|7771.8|7760.6|7754.6|29
1653524400000|2022-05-26 00:20:00|7759.1|7753.1|7764.1|7758.1|7770.3|7764.3|7759.1|7753.1|29
1653524700000|2022-05-26 00:25:00|7763.5|7757.5|7762.5|7756.5|7764|7758|7757.5|7751.5|17
1653525000000|2022-05-26 00:30:00|7765|7759|7767.5|7761.5|7768|7762|7759.8|7753.8|2
1653525300000|2022-05-26 00:35:00|7766|7760|7766.8|7756.8|7767.3|7760.5|7762.5|7756.5|3
1653525600000|2022-05-26 00:40:00|7763.5|7757.5|7763.5|7757.5|7763.5|7757.5|7759.7|7753.7|2
1653525900000|2022-05-26 00:45:00|7763.2|7757.2|7765.5|7759.5|7765.5|7759.5|7759.7|7753.7|5
1653526200000|2022-05-26 00:50:00|7765.2|7759.2|7761.7|7755.7|7765.2|7759.2|7760.2|7754.2|10
1653526500000|2022-05-26 00:55:00|7761.5|7755.5|7759.7|7753.7|7763.7|7757.7|7758.2|7752.2|13
1653526800000|2022-05-26 01:00:00|7759.2|7753.2|7774.7|7768.7|7775|7769|7757|7751|67
1653527100000|2022-05-26 01:05:00|7774.5|7768.5|7778|7772|7778.2|7772.2|7769.5|7763.5|18
1653527400000|2022-05-26 01:10:00|7778.2|7772.2|7764.9|7758.9|7778.5|7772.5|7764.7|7758.7|14
1653527700000|2022-05-26 01:15:00|7765.2|7759.2|7758.7|7752.7|7767.2|7761.2|7758|7752|14
1653528000000|2022-05-26 01:20:00|7758.5|7752.5|7759.2|7753.2|7759.7|7753.7|7755.2|7749.2|19
1653528300000|2022-05-26 01:25:00|7758.9|7752.9|7758.2|7752.2|7763|7757|7757.7|7751.7|20
1653528600000|2022-05-26 01:30:00|7759|7753|7759.9|7753.9|7763.2|7757.2|7757.4|7751.4|21
1653528900000|2022-05-26 01:35:00|7759.7|7753.7|7752.4|7746.4|7762.4|7756.4|7752.4|7746.4|23
1653529200000|2022-05-26 01:40:00|7751.9|7745.9|7754.9|7748.9|7756.1|7750.1|7751.9|7745.9|16
1653529500000|2022-05-26 01:45:00|7755.1|7749.1|7747.4|7741.4|7755.9|7749.9|7744.9|7738.9|41
1653529800000|2022-05-26 01:50:00|7747.6|7741.6|7739.1|7733.1|7747.6|7741.6|7737.9|7731.9|35
1653530100000|2022-05-26 01:55:00|7738.9|7732.9|7736.1|7730.1|7741.6|7735.6|7735.9|7729.9|48
1653530400000|2022-05-26 02:00:00|7735.9|7729.9|7737.4|7731.4|7742.9|7736.9|7735.1|7729.1|28
1653530700000|2022-05-26 02:05:00|7737.6|7731.6|7741.1|7735.1|7741.9|7735.9|7737.6|7731.6|7
1653531000000|2022-05-26 02:10:00|7741.4|7735.4|7747.1|7741.1|7747.1|7741.1|7741.1|7735.1|17
1653531300000|2022-05-26 02:15:00|7746.9|7740.9|7750.6|7744.6|7752.9|7746.9|7745.6|7739.6|31
1653531600000|2022-05-26 02:20:00|7751.1|7745.1|7751.3|7745.3|7753.3|7747.3|7749.1|7743.1|5
1653531900000|2022-05-26 02:25:00|7751.8|7745.8|7751.1|7745.1|7752.3|7746.3|7750|7744|7
1653532200000|2022-05-26 02:30:00|7751.3|7745.3|7765.6|7759.6|7765.6|7759.6|7750.6|7744.6|29
1653532500000|2022-05-26 02:35:00|7765.3|7759.3|7755.5|7749.5|7770.1|7764.1|7755.3|7749.3|14
1653532800000|2022-05-26 02:40:00|7755.8|7749.8|7752.1|7746.1|7759.8|7753.8|7749.8|7743.8|14
1653533100000|2022-05-26 02:45:00|7753.3|7747.3|7756.2|7750.2|7756.3|7750.3|7752.8|7746.8|10
1653533400000|2022-05-26 02:50:00|7756.5|7750.5|7761|7755|7761.8|7755.8|7755.5|7749.5|12
1653533700000|2022-05-26 02:55:00|7760.5|7754.5|7762.2|7756.2|7767.3|7761.3|7759.5|7753.5|13
1653534000000|2022-05-26 03:00:00|7762|7756|7764.7|7758.7|7766.7|7760.7|7759.5|7753.5|1
1653534300000|2022-05-26 03:05:00|7764.5|7758.5|7755.7|7749.7|7764.5|7758.5|7755.7|7749.7|1
1653534600000|2022-05-26 03:10:00|7755.2|7749.2|7762.9|7756.9|7764.2|7758.2|7754.2|7748.2|3
1653534900000|2022-05-26 03:15:00|7762.7|7756.7|7759.4|7753.4|7762.7|7756.7|7756.7|7750.7|2
1653535200000|2022-05-26 03:20:00|7759.2|7753.2|7764.7|7758.7|7764.7|7758.7|7757.9|7751.9|3
1653535500000|2022-05-26 03:25:00|7764.4|7758.4|7768.2|7762.2|7769.2|7763.2|7761.4|7755.4|12
1653535800000|2022-05-26 03:30:00|7766.7|7760.7|7759.4|7753.4|7766.7|7760.7|7757.4|7751.4|12
1653536100000|2022-05-26 03:35:00|7759.9|7753.9|7756.4|7750.4|7760.9|7754.9|7755.6|7749.6|0
1653536400000|2022-05-26 03:40:00|7756.6|7750.6|7758.1|7752.1|7760.6|7754.6|7756.6|7750.6|3
1653536700000|2022-05-26 03:45:00|7757.9|7751.9|7757.6|7751.6|7757.9|7751.9|7757.1|7751.1|0
1653537000000|2022-05-26 03:50:00|7758.1|7752.1|7757.4|7751.4|7758.4|7752.4|7755.6|7749.6|8
1653537300000|2022-05-26 03:55:00|7757.1|7751.1|7759.6|7753.6|7759.6|7753.6|7756.9|7750.9|8
1653537600000|2022-05-26 04:00:00|7759.4|7753.4|7759.6|7753.6|7759.6|7753.6|7759.3|7753.3|0
1653537900000|2022-05-26 04:05:00|7759.3|7753.3|7757.8|7751.8|7759.8|7753.8|7757.6|7751.6|3
1653538200000|2022-05-26 04:10:00|7758.1|7752.1|7760.6|7754.6|7761.8|7755.8|7758.1|7752.1|6
1653538500000|2022-05-26 04:15:00|7760.8|7754.8|7762.3|7756.3|7764.8|7758.8|7760.8|7754.8|8
1653538800000|2022-05-26 04:20:00|7762.1|7756.1|7762.5|7756.5|7763|7757|7761.6|7755.6|3
1653539100000|2022-05-26 04:25:00|7762.3|7756.3|7764.8|7758.8|7765|7759|7760.5|7754.5|6
1653539400000|2022-05-26 04:30:00|7764.3|7758.3|7762.3|7756.3|7765.5|7759.5|7762|7756|6
1653539700000|2022-05-26 04:35:00|7762.5|7756.5|7760.3|7754.3|7762.8|7756.8|7760.3|7754.3|4
1653540000000|2022-05-26 04:40:00|7760.2|7754.2|7757.7|7751.7|7760.2|7754.2|7757.7|7751.7|3
1653540300000|2022-05-26 04:45:00|7757.5|7751.5|7759.7|7753.7|7760|7754|7757.5|7751.5|11
1653540600000|2022-05-26 04:50:00|7758.5|7752.5|7757|7751|7758.5|7752.5|7757|7751|2
1653540900000|2022-05-26 04:55:00|7757.5|7751.5|7759.7|7753.7|7759.7|7753.7|7757.5|7751.5|6
1653541200000|2022-05-26 05:00:00|7760|7754|7763.4|7757.4|7766.4|7760.4|7760|7754|13
1653541500000|2022-05-26 05:05:00|7763.2|7757.2|7766.2|7760.2|7766.7|7760.7|7762.9|7756.9|1
1653541800000|2022-05-26 05:10:00|7765.9|7759.9|7761.4|7755.4|7766.2|7760.2|7761.4|7755.4|5
1653542100000|2022-05-26 05:15:00|7760.9|7754.9|7761.7|7755.7|7762.2|7756.2|7760.9|7754.9|1
1653542400000|2022-05-26 05:20:00|7762.4|7756.4|7755.6|7749.6|7762.7|7756.7|7755.6|7749.6|8
1653542700000|2022-05-26 05:25:00|7755.9|7749.9|7759.4|7753.4|7760.6|7754.6|7755.6|7749.6|4
1653543000000|2022-05-26 05:30:00|7759.1|7753.1|7754.9|7748.9|7765.4|7759.4|7750.1|7744.1|33
1653543300000|2022-05-26 05:35:00|7755.1|7749.1|7751.9|7745.9|7758.9|7752.9|7751.4|7745.4|13
1653543600000|2022-05-26 05:40:00|7752.4|7746.4|7754.3|7748.3|7756.6|7750.6|7751.8|7745.8|7
1653543900000|2022-05-26 05:45:00|7754.1|7748.1|7757.6|7751.6|7760.8|7754.8|7752.8|7746.8|18
1653544200000|2022-05-26 05:50:00|7757.3|7751.3|7751.6|7745.6|7757.3|7751.3|7750.3|7744.3|24
1653544500000|2022-05-26 05:55:00|7751.8|7745.8|7758.3|7752.3|7758.8|7752.8|7747.6|7741.6|28
1653544800000|2022-05-26 06:00:00|7758.8|7752.8|7752.1|7746.1|7762.8|7756.8|7749|7743|13
1653545100000|2022-05-26 06:05:00|7751.6|7745.6|7759.8|7753.8|7761|7755|7751.1|7745.1|15
1653545400000|2022-05-26 06:10:00|7759.5|7753.5|7764.8|7758.8|7764.8|7758.8|7756.3|7750.3|20
1653545700000|2022-05-26 06:15:00|7765.5|7759.5|7770.8|7764.8|7772.8|7766.8|7765|7759|11
1653546000000|2022-05-26 06:20:00|7770.5|7764.5|7781.5|7775.5|7781.5|7775.5|7770.3|7764.3|30
1653546300000|2022-05-26 06:25:00|7782|7776|7776.8|7770.8|7782.5|7776.5|7774.5|7768.5|25
1653546600000|2022-05-26 06:30:00|7777|7771|7767.2|7761.2|7777|7771|7766.5|7760.5|16
1653546900000|2022-05-26 06:35:00|7767|7761|7768.5|7762.5|7773.2|7766.7|7766.2|7760.2|8
1653547200000|2022-05-26 06:40:00|7768.7|7762.7|7769|7763|7771.7|7765.7|7765.5|7759.5|15
1653547500000|2022-05-26 06:45:00|7769.2|7763.2|7769.7|7763.7|7777.2|7771.2|7767.5|7761.5|27
1653547800000|2022-05-26 06:50:00|7768.7|7762.7|7776.2|7770.2|7776.4|7770.4|7768|7762|8
1653548100000|2022-05-26 06:55:00|7775.7|7769.7|7776.9|7770.9|7781.2|7775.2|7774.9|7768.9|9
1653548400000|2022-05-26 07:00:00|7776.7|7770.7|7763.2|7757.2|7777.7|7771.7|7762.9|7756.9|14
1653548700000|2022-05-26 07:05:00|7764.4|7758.4|7766.7|7760.7|7766.7|7760.7|7761.2|7755.2|18
1653549000000|2022-05-26 07:10:00|7766.4|7760.4|7761.4|7755.4|7772.7|7765.9|7761.4|7755.4|15
1653549300000|2022-05-26 07:15:00|7761.2|7755.2|7769.4|7763.4|7769.4|7763.4|7758.6|7752.6|34
1653549600000|2022-05-26 07:20:00|7768.9|7762.9|7786.6|7780.6|7786.9|7780.9|7766.4|7760.4|36
1653549900000|2022-05-26 07:25:00|7787.1|7781.1|7798.4|7792.4|7798.4|7792.4|7786.6|7780.6|64
1653550200000|2022-05-26 07:30:00|7798.2|7792.2|7801.2|7795.2|7803.4|7797.4|7795.4|7789.4|70
1653550500000|2022-05-26 07:35:00|7801.4|7795.4|7803.9|7797.9|7804.2|7798.2|7797.9|7791.9|74
1653550800000|2022-05-26 07:40:00|7803.7|7797.7|7806.4|7800.4|7813.4|7807.4|7803.4|7797.4|117
1653551100000|2022-05-26 07:45:00|7806.1|7800.1|7793.1|7787.1|7806.6|7800.6|7788.4|7782.4|24
1653551400000|2022-05-26 07:50:00|7793.4|7787.4|7795.9|7789.9|7796.4|7790.4|7791.1|7785.1|10
1653551700000|2022-05-26 07:55:00|7796.1|7790.1|7805.6|7799.6|7805.6|7799.6|7796.1|7790.1|33
1653552000000|2022-05-26 08:00:00|7805.9|7799.9|7813.6|7807.6|7820.1|7814.1|7805.9|7799.9|80
1653552300000|2022-05-26 08:05:00|7813.3|7807.3|7812.3|7806.3|7819.3|7813.3|7811.8|7805.8|20
1653552600000|2022-05-26 08:10:00|7813.3|7807.3|7810|7804|7817.6|7811.6|7810|7804|44
1653552900000|2022-05-26 08:15:00|7810.5|7804.5|7806.3|7800.3|7810.5|7804.5|7804.8|7798.8|24
1653553200000|2022-05-26 08:20:00|7807|7801|7805.5|7799.5|7808.8|7802.8|7803|7797|20
1653553500000|2022-05-26 08:25:00|7804.7|7798.7|7805.8|7799.8|7808|7802|7803.5|7797.5|7
1653553800000|2022-05-26 08:30:00|7805.3|7799.3|7803.2|7797.2|7807.5|7801.5|7802.9|7796.9|22
1653554100000|2022-05-26 08:35:00|7802.9|7796.9|7792.9|7786.9|7802.9|7796.9|7791.4|7785.4|33
1653554400000|2022-05-26 08:40:00|7793.4|7787.4|7792.6|7786.6|7796.9|7790.9|7788.9|7782.9|12
1653554700000|2022-05-26 08:45:00|7792.9|7786.9|7789.6|7783.6|7792.9|7786.9|7785.4|7779.4|12
1653555000000|2022-05-26 08:50:00|7789.1|7783.1|7793.1|7787.1|7796.9|7790.9|7784.9|7778.9|11
1653555300000|2022-05-26 08:55:00|7792.9|7786.9|7797.6|7791.6|7798.4|7792.4|7792.4|7786.4|9
1653555600000|2022-05-26 09:00:00|7797.9|7791.9|7789.1|7783.1|7802.9|7796.9|7789.1|7783.1|41
1653555900000|2022-05-26 09:05:00|7789.4|7783.4|7791.1|7785.1|7795.3|7789.3|7788.6|7782.6|22
1653556200000|2022-05-26 09:10:00|7791.3|7785.3|7802.1|7796.1|7802.3|7796.3|7791.1|7785.1|24
1653556500000|2022-05-26 09:15:00|7802.3|7796.3|7798.6|7792.6|7803.1|7797.1|7796.8|7790.8|96
1653556800000|2022-05-26 09:20:00|7799.1|7793.1|7801.3|7795.3|7801.3|7795.3|7798.1|7792.1|1
1653557100000|2022-05-26 09:25:00|7801|7795|7802.8|7796.8|7804.3|7798.3|7801|7795|33
1653557400000|2022-05-26 09:30:00|7803.1|7797.1|7808.8|7802.8|7810|7804|7801|7795|24
1653557700000|2022-05-26 09:35:00|7808.5|7802.5|7810.5|7804.5|7810.5|7804.5|7806.8|7800.8|7
1653558000000|2022-05-26 09:40:00|7810.8|7804.8|7810|7804|7813.5|7807.5|7809.5|7803.5|19
1653558300000|2022-05-26 09:45:00|7809.8|7803.8|7807.3|7801.3|7811|7805|7807.3|7801.3|4
1653558600000|2022-05-26 09:50:00|7808.3|7802.3|7805|7799|7811.5|7805.5|7804.7|7798.7|35
1653558900000|2022-05-26 09:55:00|7805.2|7799.2|7803.2|7797.2|7809.7|7803.7|7801.5|7795.5|12
1653559200000|2022-05-26 10:00:00|7803.5|7797.5|7804.5|7798.5|7806.7|7800.7|7803.2|7797.2|5
1653559500000|2022-05-26 10:05:00|7804.2|7798.2|7803.2|7797.2|7804.7|7798.7|7801|7795|4
1653559800000|2022-05-26 10:10:00|7803.5|7797.5|7801.7|7795.7|7804|7798|7801|7795|1
1653560100000|2022-05-26 10:15:00|7802.2|7796.2|7797.7|7791.7|7803.2|7797.2|7795.2|7789.2|14
1653560400000|2022-05-26 10:20:00|7798|7792|7799.7|7793.7|7801.7|7795.7|7797.2|7791.2|8
1653560700000|2022-05-26 10:25:00|7799.5|7793.5|7801.4|7795.4|7801.7|7795.7|7797.7|7791.7|8
1653561000000|2022-05-26 10:30:00|7800.9|7794.9|7801.7|7795.7|7805.2|7799.2|7800.9|7794.9|2
1653561300000|2022-05-26 10:35:00|7802.2|7796.2|7802.2|7796.2|7804.2|7798.2|7800.4|7794.4|3
1653561600000|2022-05-26 10:40:00|7803.2|7797.2|7805.2|7799.2|7805.9|7799.9|7803.2|7797.2|8
1653561900000|2022-05-26 10:45:00|7805.4|7799.4|7803.2|7797.2|7806.9|7800.9|7802.2|7796.2|31
1653562200000|2022-05-26 10:50:00|7803.4|7797.4|7803.1|7797.1|7805.4|7799.4|7802.4|7796.4|20
1653562500000|2022-05-26 10:55:00|7802.9|7796.9|7801.6|7795.6|7803.6|7797.6|7801.4|7795.4|6
1653562800000|2022-05-26 11:00:00|7801.9|7795.9|7796.9|7790.9|7802.4|7796.4|7796.6|7790.6|4
1653563100000|2022-05-26 11:05:00|7796.6|7790.6|7794.4|7788.4|7796.6|7790.6|7794.1|7788.1|7
1653563400000|2022-05-26 11:10:00|7794.9|7788.9|7801.1|7795.1|7803.6|7797.6|7794.9|7788.9|12
1653563700000|2022-05-26 11:15:00|7801.9|7795.9|7805.6|7799.6|7806.8|7800.8|7801.9|7795.9|16
1653564000000|2022-05-26 11:20:00|7805.9|7799.9|7804.3|7798.3|7807.3|7801.3|7800.6|7794.6|14
1653564300000|2022-05-26 11:25:00|7804.6|7798.6|7799.1|7793.1|7806.8|7800.8|7798.8|7792.8|24
1653564600000|2022-05-26 11:30:00|7800.3|7794.3|7803.6|7797.6|7804.1|7798.1|7800.1|7794.1|19
1653564900000|2022-05-26 11:35:00|7804.3|7798.3|7801.3|7795.3|7804.6|7798.6|7798.8|7792.8|11
1653565200000|2022-05-26 11:40:00|7801.6|7795.6|7802.3|7796.3|7802.5|7796.5|7798.3|7792.3|3
1653565500000|2022-05-26 11:45:00|7802.5|7796.5|7806.8|7800.8|7808|7802|7800|7794|56
1653565800000|2022-05-26 11:50:00|7806.6|7800.6|7807.5|7801.5|7808.5|7802.5|7805.8|7799.8|53
1653566100000|2022-05-26 11:55:00|7807.3|7801.3|7808|7802|7809|7803|7805.3|7799.3|30
1653566400000|2022-05-26 12:00:00|7808.3|7802.3|7803.7|7797.7|7809|7803|7803|7797|49
1653566700000|2022-05-26 12:05:00|7804.7|7798.7|7803.5|7797.5|7805|7799|7802.5|7796.5|33
1653567000000|2022-05-26 12:10:00|7803.2|7797.2|7804.2|7798.2|7806|7800|7802.7|7796.7|38
1653567300000|2022-05-26 12:15:00|7803.5|7797.5|7805.2|7799.2|7805.4|7799.4|7801.7|7795.7|35
1653567600000|2022-05-26 12:20:00|7804.9|7798.9|7807.7|7801.7|7809.7|7803.7|7804.9|7798.9|29
1653567900000|2022-05-26 12:25:00|7809|7803|7806.7|7800.7|7809.7|7803.7|7805.2|7799.2|32
1653568200000|2022-05-26 12:30:00|7807.2|7801.2|7801.9|7795.9|7807.2|7801.2|7796.9|7790.9|66
1653568500000|2022-05-26 12:35:00|7800.9|7794.9|7816.4|7810.4|7816.4|7810.4|7797.4|7791.4|116
1653568800000|2022-05-26 12:40:00|7815.7|7809.7|7798.4|7792.4|7826.4|7820.4|7798.4|7792.4|169
1653571800000|2022-05-26 13:30:00|7809.5|7799.5|7823|7817|7830|7824|7797|7791|907
1653572100000|2022-05-26 13:35:00|7823.2|7817.2|7850.8|7844.8|7852|7846|7823.2|7817.2|683
1653572400000|2022-05-26 13:40:00|7851|7845|7864.8|7858.8|7874.8|7868.8|7850.8|7844.8|739
1653572700000|2022-05-26 13:45:00|7865.3|7859.3|7857.3|7851.3|7885.8|7879.8|7855.2|7849.2|751
1653573000000|2022-05-26 13:50:00|7857.2|7851.2|7851.2|7845.2|7859.5|7853.5|7836|7830|316
1653573300000|2022-05-26 13:55:00|7851.4|7845.4|7872.2|7866.2|7882.2|7876.2|7850.4|7844.4|295
1653573600000|2022-05-26 14:00:00|7872.5|7866.5|7879|7873|7881|7875|7865.2|7859.2|631
1653573900000|2022-05-26 14:05:00|7879.8|7873.8|7873.2|7867.2|7893.3|7887.3|7873.2|7867.2|362
1653574200000|2022-05-26 14:10:00|7874|7868|7867.7|7861.7|7879.5|7873.5|7854.2|7848.2|456
1653574500000|2022-05-26 14:15:00|7868.2|7862.2|7890.7|7884.7|7893.2|7887.2|7865.7|7859.7|379
1653574800000|2022-05-26 14:20:00|7889.2|7883.2|7908.5|7902.5|7913.3|7907.3|7887|7881|498
1653575100000|2022-05-26 14:25:00|7908.7|7902.7|7899.7|7893.7|7915.2|7909.2|7899|7893|483
1653575400000|2022-05-26 14:30:00|7899|7893|7923|7917|7928.8|7922.8|7899|7893|421
1653575700000|2022-05-26 14:35:00|7923.2|7917.2|7906.7|7900.7|7925.7|7919.7|7904.7|7898.7|258
1653576000000|2022-05-26 14:40:00|7907.2|7901.2|7921.5|7915.5|7930.5|7924.5|7907|7901|505
1653576300000|2022-05-26 14:45:00|7921.3|7915.3|7920.8|7914.8|7933.8|7927.8|7919.5|7913.5|327
1653576600000|2022-05-26 14:50:00|7920.5|7914.5|7948.5|7942.5|7949|7943|7918.5|7912.5|376
1653576900000|2022-05-26 14:55:00|7948|7942|7939.5|7933.5|7952.5|7946.5|7939.5|7933.5|446
1653577200000|2022-05-26 15:00:00|7939|7933|7948.7|7942.7|7954.3|7948.3|7937.2|7931.2|407
1653577500000|2022-05-26 15:05:00|7948.2|7942.2|7968|7962|7976.2|7970.2|7948|7942|380
1653577800000|2022-05-26 15:10:00|7968.2|7962.2|7967.2|7961.2|7974.2|7968.2|7961.7|7955.7|288
1653578100000|2022-05-26 15:15:00|7967.5|7961.5|7967.7|7961.7|7972.7|7966.7|7962.7|7956.7|296
1653578400000|2022-05-26 15:20:00|7968.2|7962.2|7950.2|7944.2|7970|7964|7947.7|7941.7|228
1653578700000|2022-05-26 15:25:00|7950.4|7944.4|7960.6|7954.6|7963.9|7957.9|7940.4|7934.4|271
1653579000000|2022-05-26 15:30:00|7960.4|7954.4|7966.6|7960.6|7970.4|7964.4|7960.1|7954.1|319
1653579300000|2022-05-26 15:35:00|7966.1|7960.1|7963.6|7957.6|7970.1|7964.1|7960.1|7954.1|386
1653579600000|2022-05-26 15:40:00|7963.4|7957.4|7964.6|7958.6|7965.6|7959.6|7959.6|7953.6|296
1653579900000|2022-05-26 15:45:00|7964.3|7958.3|7972.3|7966.3|7973.6|7967.6|7963.6|7957.6|377
1653580200000|2022-05-26 15:50:00|7972.6|7966.6|7980.8|7974.8|7982.5|7976.5|7960.5|7954.5|426
1653580500000|2022-05-26 15:55:00|7980.5|7974.5|7956.5|7950.5|7980.5|7974.5|7955.5|7949.5|305
1653580800000|2022-05-26 16:00:00|7956.3|7950.3|7959|7953|7972.8|7966.8|7951.8|7945.8|344
1653581100000|2022-05-26 16:05:00|7958.7|7952.7|7966.7|7960.7|7967.3|7961.3|7950.7|7944.7|427
1653581400000|2022-05-26 16:10:00|7967|7961|7969.2|7963.2|7970.5|7964.5|7960.7|7954.7|270
1653581700000|2022-05-26 16:15:00|7968.5|7962.5|7980.2|7974.2|7981|7975|7967.7|7961.7|304
1653582000000|2022-05-26 16:20:00|7980|7974|7978.2|7972.2|7981|7975|7970|7964|207
1653582300000|2022-05-26 16:25:00|7978.5|7972.5|7978.2|7972.2|7983.5|7977.5|7976.7|7970.7|289
1653582600000|2022-05-26 16:30:00|7978.7|7972.7|7975.4|7969.4|7983.7|7977.7|7974.7|7968.7|250
1653582900000|2022-05-26 16:35:00|7975.7|7969.7|7970.4|7964.4|7977.9|7971.9|7965.9|7959.9|204
1653583200000|2022-05-26 16:40:00|7970.2|7964.2|7962.9|7956.9|7972.4|7966.4|7958.4|7952.4|234
1653583500000|2022-05-26 16:45:00|7962.4|7956.4|7977.9|7971.9|7978.9|7972.9|7960.4|7954.4|266
1653583800000|2022-05-26 16:50:00|7978.6|7972.6|7968.4|7962.4|7979.9|7973.9|7963.4|7957.4|254
1653584100000|2022-05-26 16:55:00|7968.1|7962.1|7956.3|7950.3|7969.4|7963.4|7951.4|7945.4|282
1653584400000|2022-05-26 17:00:00|7956.1|7950.1|7960.8|7954.8|7962.1|7956.1|7953.8|7947.8|258
1653584700000|2022-05-26 17:05:00|7961.1|7955.1|7962.8|7956.8|7963.8|7957.8|7957.6|7951.6|332
1653585000000|2022-05-26 17:10:00|7963.1|7957.1|7958.8|7952.8|7964.1|7958.1|7955.3|7949.3|361
1653585300000|2022-05-26 17:15:00|7959.1|7953.1|7957|7951|7962.8|7956.8|7957|7951|179
1653585600000|2022-05-26 17:20:00|7957.5|7951.5|7959.3|7953.3|7959.3|7953.3|7951|7945|234
1653585900000|2022-05-26 17:25:00|7959|7953|7954.5|7948.5|7959|7953|7953.3|7947.3|195
1653586200000|2022-05-26 17:30:00|7955|7949|7961.3|7955.3|7961.8|7955.8|7954.5|7948.5|240
1653586500000|2022-05-26 17:35:00|7961.5|7955.5|7961.8|7955.8|7964.5|7958.5|7959.8|7953.8|283
1653586800000|2022-05-26 17:40:00|7962.3|7956.3|7967.8|7961.8|7969.8|7963.8|7960|7954|222
1653587100000|2022-05-26 17:45:00|7968.8|7962.8|7963|7957|7971.5|7965.5|7962.5|7956.5|256
1653587400000|2022-05-26 17:50:00|7963.2|7957.2|7960.2|7954.2|7966|7960|7958.2|7952.2|163
1653587700000|2022-05-26 17:55:00|7960.5|7954.5|7956.5|7950.5|7961|7955|7954|7948|185
1653588000000|2022-05-26 18:00:00|7956.7|7950.7|7961.5|7955.5|7966.7|7960.7|7955|7949|321
1653588300000|2022-05-26 18:05:00|7962.5|7956.5|7956.2|7950.2|7965|7959|7954.9|7948.9|453
1653588600000|2022-05-26 18:10:00|7956.7|7950.7|7946.9|7940.9|7960.4|7954.4|7941.2|7935.2|1520
1653588900000|2022-05-26 18:15:00|7947.2|7941.2|7938.9|7932.9|7948.7|7942.7|7928.7|7922.7|517
1653609600000|2022-05-27 00:00:00|7941.4|7926.4|7916.9|7910.9|7941.4|7930.9|7915.9|7909.9|171
1653609900000|2022-05-27 00:05:00|7917.9|7911.9|7932.6|7926.6|7932.8|7926.8|7916.4|7910.4|61
1653610200000|2022-05-27 00:10:00|7930.6|7924.6|7942.1|7936.1|7943.1|7937.1|7930.6|7924.6|35
1653610500000|2022-05-27 00:15:00|7942.3|7936.3|7947.8|7941.8|7947.8|7941.8|7940.6|7934.6|28
1653610800000|2022-05-27 00:20:00|7948.1|7942.1|7925.3|7919.3|7948.8|7942.8|7921.6|7915.6|98
1653611100000|2022-05-27 00:25:00|7924.8|7918.8|7937|7931|7937.8|7931.8|7924.3|7918.3|28
1653611400000|2022-05-27 00:30:00|7937.3|7931.3|7933.5|7927.5|7940.5|7934.5|7933.3|7927.3|12
1653611700000|2022-05-27 00:35:00|7933.8|7927.8|7938.3|7932.3|7940.3|7934.3|7933.3|7927.3|6
1653612000000|2022-05-27 00:40:00|7938|7932|7930.5|7924.5|7938|7932|7930.5|7924.5|5
1653612300000|2022-05-27 00:45:00|7930.3|7924.3|7923.7|7917.7|7930.3|7924.3|7923.7|7917.7|8
1653612600000|2022-05-27 00:50:00|7924|7918|7927|7921|7932.5|7926.5|7923.7|7917.7|7
1653612900000|2022-05-27 00:55:00|7928|7922|7927|7921|7932.2|7926.2|7926.5|7920.5|15
1653613200000|2022-05-27 01:00:00|7926.2|7920.2|7921.2|7915.2|7926.2|7920.2|7914|7908|47
1653613500000|2022-05-27 01:05:00|7922.2|7916.2|7924.7|7918.7|7926|7920|7918|7912|37
1653613800000|2022-05-27 01:10:00|7925.2|7919.2|7929.2|7923.2|7929.9|7923.9|7923.7|7917.7|7
1653614100000|2022-05-27 01:15:00|7928.9|7922.9|7935.2|7929.2|7937.2|7931.2|7926.2|7920.2|12
1653614400000|2022-05-27 01:20:00|7935.4|7929.4|7934.9|7928.9|7936.2|7930.2|7930.7|7924.7|7
1653614700000|2022-05-27 01:25:00|7936.7|7930.7|7923.6|7917.6|7937.4|7931.4|7921.7|7915.7|24
1653615000000|2022-05-27 01:30:00|7923.9|7917.9|7924.6|7918.6|7926.9|7920.9|7918.4|7912.4|31
1653615300000|2022-05-27 01:35:00|7925.1|7919.1|7924.1|7918.1|7928.1|7922.1|7921.4|7915.4|16
1653615600000|2022-05-27 01:40:00|7926.1|7920.1|7934.9|7928.9|7935.4|7929.4|7923.4|7917.4|29
1653615900000|2022-05-27 01:45:00|7935.4|7929.4|7942.8|7936.8|7944.4|7938.4|7934.4|7928.4|33
1653616200000|2022-05-27 01:50:00|7943.1|7937.1|7941.8|7935.8|7945.8|7939.8|7937.8|7931.8|26
1653616500000|2022-05-27 01:55:00|7942.8|7936.8|7935.3|7929.3|7945.3|7939.3|7932.1|7926.1|32
1653616800000|2022-05-27 02:00:00|7935.1|7929.1|7941.1|7935.1|7941.3|7935.3|7931.8|7925.8|14
1653617100000|2022-05-27 02:05:00|7940.6|7934.6|7942.5|7936.5|7944.8|7938.8|7938.3|7932.3|12
1653617400000|2022-05-27 02:10:00|7942|7936|7941.3|7935.3|7944.3|7938.3|7941|7935|7
1653617700000|2022-05-27 02:15:00|7941.5|7935.5|7940.8|7934.8|7943|7937|7940.8|7934.8|1
1653618000000|2022-05-27 02:20:00|7941.3|7935.3|7941.8|7935.8|7943.5|7937.5|7941.3|7935.3|7
1653618300000|2022-05-27 02:25:00|7941|7935|7942.2|7936.2|7942.7|7936.7|7940.5|7934.5|4
1653618600000|2022-05-27 02:30:00|7942.5|7936.5|7944|7938|7945|7939|7939.5|7933.5|31
1653618900000|2022-05-27 02:35:00|7943.5|7937.5|7957.5|7951.5|7958.5|7952.5|7943.5|7937.5|39
1653619200000|2022-05-27 02:40:00|7957|7951|7958|7952|7959|7953|7955|7949|17
1653619500000|2022-05-27 02:45:00|7958.2|7952.2|7959.4|7953.4|7959.9|7953.9|7957|7951|12
1653619800000|2022-05-27 02:50:00|7959.7|7953.7|7956.7|7950.7|7961.7|7955.7|7955.4|7949.4|43
1653620100000|2022-05-27 02:55:00|7956.4|7950.4|7957.9|7951.9|7958.4|7952.4|7954.2|7948.2|6
1653620400000|2022-05-27 03:00:00|7958.2|7952.2|7960.7|7954.7|7961.7|7955.7|7956.4|7950.4|6
1653620700000|2022-05-27 03:05:00|7960.2|7954.2|7959.9|7953.9|7963.9|7957.9|7958.7|7952.7|65
1653621000000|2022-05-27 03:10:00|7959.6|7953.6|7955.1|7949.1|7959.9|7953.9|7952.6|7946.6|16
1653621300000|2022-05-27 03:15:00|7954.9|7948.9|7957.1|7951.1|7959.1|7953.1|7954.9|7948.9|1
1653621600000|2022-05-27 03:20:00|7956.9|7950.9|7954.6|7948.6|7957.1|7951.1|7954.1|7948.1|5
1653621900000|2022-05-27 03:25:00|7954.4|7948.4|7955.1|7949.1|7956.9|7950.9|7952.9|7946.9|5
1653622200000|2022-05-27 03:30:00|7954.8|7948.8|7951.6|7945.6|7954.8|7948.8|7950.6|7944.6|17
1653622500000|2022-05-27 03:35:00|7952.1|7946.1|7951.8|7945.8|7953.6|7947.6|7951.6|7945.6|9
1653622800000|2022-05-27 03:40:00|7951.6|7945.6|7949.1|7943.1|7952.1|7946.1|7947.6|7941.6|9
1653623100000|2022-05-27 03:45:00|7948.8|7942.8|7946.8|7940.8|7950.8|7944.8|7946.8|7940.8|6
1653623400000|2022-05-27 03:50:00|7947|7941|7949.3|7943.3|7950.5|7944.5|7946.3|7940.3|10
1653623700000|2022-05-27 03:55:00|7949.8|7943.8|7947.3|7941.3|7952|7946|7947|7941|4
1653624000000|2022-05-27 04:00:00|7947.5|7941.5|7950.5|7944.5|7951.3|7945.3|7947.5|7941.5|11
1653624300000|2022-05-27 04:05:00|7950.3|7944.3|7945.5|7939.5|7950.5|7944.5|7945|7939|34
1653624600000|2022-05-27 04:10:00|7945.7|7939.7|7947.2|7941.2|7947.2|7941.2|7945.5|7939.5|2
1653624900000|2022-05-27 04:15:00|7947|7941|7945.7|7939.7|7948.2|7942.2|7945.7|7939.7|6
1653625200000|2022-05-27 04:20:00|7946|7940|7946|7940|7946.7|7940.7|7945.5|7939.5|7
1653625500000|2022-05-27 04:25:00|7945.5|7939.5|7945.9|7939.9|7946.9|7940.9|7945.2|7939.2|8
1653625800000|2022-05-27 04:30:00|7945.7|7939.7|7947.7|7941.7|7948.2|7942.2|7944.9|7938.9|26
1653626100000|2022-05-27 04:35:00|7947.9|7941.9|7947.4|7941.4|7948.2|7942.2|7945.9|7939.9|3
1653626400000|2022-05-27 04:40:00|7947.2|7941.2|7944.9|7938.9|7947.7|7941.7|7944.7|7938.7|9
1653626700000|2022-05-27 04:45:00|7945.4|7939.4|7945.1|7939.1|7946.4|7940.4|7945.1|7939.1|9
1653627000000|2022-05-27 04:50:00|7945.4|7939.4|7945.4|7939.4|7946.4|7940.4|7944.9|7938.9|9
1653627300000|2022-05-27 04:55:00|7945.1|7939.1|7941.4|7935.4|7945.1|7939.1|7938.9|7932.9|22
1653627600000|2022-05-27 05:00:00|7941.6|7935.6|7947.9|7941.9|7948.6|7942.6|7939.4|7933.4|11
1653627900000|2022-05-27 05:05:00|7947.6|7941.6|7948.3|7942.3|7949.1|7943.1|7947.6|7941.6|0
1653628200000|2022-05-27 05:10:00|7948.1|7942.1|7946.3|7940.3|7948.8|7942.8|7945.6|7939.6|10
1653628500000|2022-05-27 05:15:00|7946.6|7940.6|7951.3|7945.3|7951.3|7945.3|7946.3|7940.3|10
1653628800000|2022-05-27 05:20:00|7950.6|7944.6|7946.3|7940.3|7950.6|7944.6|7946.3|7940.3|18
1653629100000|2022-05-27 05:25:00|7946.8|7940.8|7952.3|7946.3|7952.3|7946.3|7946.8|7940.8|7
1653629400000|2022-05-27 05:30:00|7951.8|7945.8|7940.8|7934.8|7951.8|7945.8|7939.8|7933.8|47
1653629700000|2022-05-27 05:35:00|7941.8|7935.8|7945.5|7939.5|7949.5|7943.5|7940.5|7934.5|28
1653630000000|2022-05-27 05:40:00|7946.8|7940.8|7949.3|7943.3|7951.8|7945.8|7946.8|7940.8|7
1653630300000|2022-05-27 05:45:00|7949.5|7943.5|7942|7936|7949.8|7943.8|7940.2|7934.2|4
1653630600000|2022-05-27 05:50:00|7942.7|7936.7|7945.7|7939.7|7948|7942|7942.7|7936.7|7
1653630900000|2022-05-27 05:55:00|7945.5|7939.5|7948.7|7942.7|7949.5|7943.5|7944.5|7938.5|4
1653631200000|2022-05-27 06:00:00|7947.7|7941.7|7942.2|7936.2|7951|7945|7942.2|7936.2|13
1653631500000|2022-05-27 06:05:00|7942.7|7936.7|7938.2|7932.2|7943.2|7937.2|7937.7|7931.7|11
1653631800000|2022-05-27 06:10:00|7938.7|7932.7|7941.9|7935.9|7945.4|7939.4|7938.7|7932.7|11
1653632100000|2022-05-27 06:15:00|7941.4|7935.4|7942.4|7936.4|7947.4|7941.4|7940.4|7934.4|11
1653632400000|2022-05-27 06:20:00|7941.4|7935.4|7941.9|7935.9|7944.4|7938.4|7940.4|7934.4|2
1653632700000|2022-05-27 06:25:00|7941.7|7935.7|7947.4|7941.4|7947.9|7941.9|7941.7|7935.7|4
1653633000000|2022-05-27 06:30:00|7946.9|7940.9|7952.4|7946.4|7956.1|7950.1|7943.4|7937.4|31
1653633300000|2022-05-27 06:35:00|7952.6|7946.6|7936.1|7930.1|7952.9|7946.9|7934.9|7928.9|18
1653633600000|2022-05-27 06:40:00|7936.9|7930.9|7927.9|7921.9|7936.9|7930.9|7921.6|7915.6|20
1653633900000|2022-05-27 06:45:00|7928.1|7922.1|7938.6|7932.6|7940.1|7934.1|7927.9|7921.9|11
1653634200000|2022-05-27 06:50:00|7938.8|7932.8|7940.8|7934.8|7947.6|7941.6|7938.8|7932.8|27
1653634500000|2022-05-27 06:55:00|7941.3|7935.3|7931.8|7925.8|7942.3|7936.3|7929.6|7923.6|18
1653634800000|2022-05-27 07:00:00|7932.3|7926.3|7935.3|7929.3|7936.8|7930.8|7926.3|7920.3|21
1653635100000|2022-05-27 07:05:00|7935.6|7929.6|7936.3|7930.3|7941.3|7935.3|7934.8|7928.8|6
1653635400000|2022-05-27 07:10:00|7936.5|7930.5|7934|7928|7943.3|7937.3|7934|7928|15
1653635700000|2022-05-27 07:15:00|7932.8|7926.8|7934|7928|7935.5|7929.5|7927.3|7921.3|8
1653636000000|2022-05-27 07:20:00|7934.3|7928.3|7932|7926|7937.8|7931.8|7931|7925|2
1653636300000|2022-05-27 07:25:00|7931.5|7925.5|7939.5|7933.5|7941|7935|7931.5|7925.5|6
1653636600000|2022-05-27 07:30:00|7939.7|7933.7|7934|7928|7940.5|7934.5|7933.7|7927.7|1
1653636900000|2022-05-27 07:35:00|7933.5|7927.5|7933.7|7927.7|7937.5|7931.5|7932.7|7926.7|23
1653637200000|2022-05-27 07:40:00|7934|7928|7928.7|7922.7|7936.7|7930.7|7922|7916|20
1653637500000|2022-05-27 07:45:00|7929|7923|7929.9|7923.9|7932|7926|7927.7|7921.7|3
1653637800000|2022-05-27 07:50:00|7929.7|7923.7|7926.9|7920.9|7929.7|7923.7|7922.7|7916.7|13
1653638100000|2022-05-27 07:55:00|7926.7|7920.7|7928.2|7922.2|7928.7|7922.7|7924.4|7918.4|7
1653638400000|2022-05-27 08:00:00|7927.4|7921.4|7923.1|7917.1|7928.2|7922.2|7923.1|7917.1|24
1653638700000|2022-05-27 08:05:00|7922.9|7916.9|7916.6|7910.6|7927.7|7921.7|7914.9|7908.9|79
1653639000000|2022-05-27 08:10:00|7916.1|7910.1|7912.1|7906.1|7916.1|7910.1|7907.6|7901.6|81
1653639300000|2022-05-27 08:15:00|7911.9|7905.9|7909.4|7903.4|7914.9|7908.9|7907.6|7901.6|27
1653639600000|2022-05-27 08:20:00|7907.9|7901.9|7913.3|7907.3|7916.6|7910.6|7905.9|7899.9|65
1653639900000|2022-05-27 08:25:00|7914.3|7908.3|7921.3|7915.3|7922.3|7916.3|7913.3|7907.3|30
1653640200000|2022-05-27 08:30:00|7921.6|7915.6|7933.3|7927.3|7935.8|7929.8|7921.6|7915.6|39
1653640500000|2022-05-27 08:35:00|7934.3|7928.3|7920.5|7914.5|7937.6|7931.6|7920.5|7914.5|40
1653640800000|2022-05-27 08:40:00|7920.8|7914.8|7921|7915|7922|7916|7917.5|7911.5|17
1653641100000|2022-05-27 08:45:00|7921.3|7915.3|7920.3|7914.3|7922.3|7916.3|7918|7912|17
1653641400000|2022-05-27 08:50:00|7920.5|7914.5|7915.3|7909.3|7923|7917|7910.8|7904.8|25
1653641700000|2022-05-27 08:55:00|7916.5|7910.5|7919|7913|7920|7914|7911.5|7905.5|32
1653642000000|2022-05-27 09:00:00|7920.2|7914.2|7916.2|7910.2|7920.2|7914.2|7911.7|7905.7|18
1653642300000|2022-05-27 09:05:00|7915.2|7909.2|7913.7|7907.7|7918.7|7912.7|7911.7|7905.7|22
1653642600000|2022-05-27 09:10:00|7914.5|7908.5|7915|7909|7917.7|7911.7|7911.5|7905.5|42
1653642900000|2022-05-27 09:15:00|7917.2|7911.2|7929.2|7923.2|7930.4|7924.4|7915.7|7909.7|36
1653643200000|2022-05-27 09:20:00|7927.9|7921.9|7922.2|7916.2|7927.9|7921.9|7921.9|7915.9|18
1653643500000|2022-05-27 09:25:00|7921.9|7915.9|7916.9|7910.9|7923.9|7917.9|7915.4|7909.4|24
1653643800000|2022-05-27 09:30:00|7915.9|7909.9|7924.4|7918.4|7925.6|7919.6|7915.9|7909.9|34
1653644100000|2022-05-27 09:35:00|7925.1|7919.1|7929.9|7923.9|7931.9|7925.9|7924.9|7918.9|24
1653644400000|2022-05-27 09:40:00|7930.4|7924.4|7926.1|7920.1|7932.1|7926.1|7925.9|7919.9|14
1653644700000|2022-05-27 09:45:00|7929.6|7923.6|7927.6|7921.6|7930.4|7924.4|7924.1|7918.1|13
1653645000000|2022-05-27 09:50:00|7926.1|7920.1|7920.6|7914.6|7926.3|7920.3|7920.6|7914.6|14
1653645300000|2022-05-27 09:55:00|7920.3|7914.3|7908.1|7902.1|7921.1|7915.1|7907.3|7901.3|74
1653645600000|2022-05-27 10:00:00|7908.6|7902.6|7915.1|7909.1|7917.6|7911.6|7907.6|7901.6|58
1653645900000|2022-05-27 10:05:00|7915.3|7909.3|7914.6|7908.6|7915.3|7909.3|7912.6|7906.6|40
1653646200000|2022-05-27 10:10:00|7914.8|7908.8|7913.3|7907.3|7914.8|7908.8|7913.1|7907.1|19
1653646500000|2022-05-27 10:15:00|7913.5|7907.5|7902.5|7896.5|7914.3|7908.3|7902|7896|26
1653646800000|2022-05-27 10:20:00|7902.3|7896.3|7904.5|7898.5|7904.8|7898.8|7900.8|7894.8|14
1653647100000|2022-05-27 10:25:00|7904.8|7898.8|7903|7897|7907.2|7901.2|7902.5|7896.5|11
1653647400000|2022-05-27 10:30:00|7903.2|7897.2|7903|7897|7904.5|7898.5|7901.2|7895.2|8
1653647700000|2022-05-27 10:35:00|7902.7|7896.7|7903|7897|7905.7|7899.7|7902.5|7896.5|10
1653648000000|2022-05-27 10:40:00|7902.5|7896.5|7913|7907|7913.2|7907.2|7902.2|7896.2|15
1653648300000|2022-05-27 10:45:00|7913.2|7907.2|7908.2|7902.2|7915.9|7909.9|7907.9|7901.9|16
1653648600000|2022-05-27 10:50:00|7907.9|7901.9|7910.9|7904.9|7914.4|7908.4|7907.9|7901.9|31
1653648900000|2022-05-27 10:55:00|7910.4|7904.4|7910.4|7904.4|7912.7|7906.7|7908.9|7902.9|38
1653649200000|2022-05-27 11:00:00|7910.7|7904.7|7909.6|7903.6|7911.4|7905.4|7909.6|7903.6|39
1653649500000|2022-05-27 11:05:00|7908.4|7902.4|7910.1|7904.1|7911.1|7905.1|7907.1|7901.1|35
1653649800000|2022-05-27 11:10:00|7909.1|7903.1|7908.9|7902.9|7910.4|7904.4|7907.4|7901.4|60
1653650100000|2022-05-27 11:15:00|7908.6|7902.6|7908.9|7902.9|7910.6|7904.6|7908.1|7902.1|43
1653650400000|2022-05-27 11:20:00|7908.6|7902.6|7909.6|7903.6|7910.4|7904.4|7907.4|7901.4|31
1653650700000|2022-05-27 11:25:00|7909.4|7903.4|7911.3|7905.3|7914.8|7908.8|7907.1|7901.1|77
1653651000000|2022-05-27 11:30:00|7911.1|7905.1|7912.8|7906.8|7915.8|7909.8|7908.8|7902.8|41
1653651300000|2022-05-27 11:35:00|7913.1|7907.1|7912.3|7906.3|7915.8|7909.8|7911.8|7905.8|73
1653651600000|2022-05-27 11:40:00|7912|7906|7913.5|7907.5|7914.1|7908.1|7909.5|7903.5|30
1653651900000|2022-05-27 11:45:00|7913|7907|7912.3|7906.3|7913.5|7907.5|7908.8|7902.8|26
1653652200000|2022-05-27 11:50:00|7911.8|7905.8|7916.2|7910.2|7921|7915|7910.8|7904.8|35
1653652500000|2022-05-27 11:55:00|7916|7910|7919|7913|7920.5|7914.5|7916|7910|22
1653652800000|2022-05-27 12:00:00|7918.5|7912.5|7912.7|7906.7|7918.5|7912.5|7912.7|7906.7|15
1653653100000|2022-05-27 12:05:00|7912.5|7906.5|7920|7914|7920.5|7914.5|7912.5|7906.5|23
1653653400000|2022-05-27 12:10:00|7919.7|7913.7|7909.5|7903.5|7919.7|7913.7|7905.9|7899.9|43
1653653700000|2022-05-27 12:15:00|7908.7|7902.7|7908.4|7902.4|7909.5|7903.5|7906.4|7900.4|24
1653654000000|2022-05-27 12:20:00|7908.9|7902.9|7918.9|7912.9|7919.9|7913.9|7908.9|7902.9|32
1653654300000|2022-05-27 12:25:00|7918.4|7912.4|7924.7|7918.7|7924.7|7918.7|7918.2|7912.2|18
1653654600000|2022-05-27 12:30:00|7925.7|7919.7|7922.4|7916.4|7925.7|7919.7|7919.2|7913.2|26
1653654900000|2022-05-27 12:35:00|7921.9|7915.9|7923.1|7917.1|7925.6|7919.6|7919.4|7913.4|46
1653655200000|2022-05-27 12:40:00|7922.9|7916.9|7913.6|7907.6|7924.9|7918.9|7912.9|7906.9|66
1653658200000|2022-05-27 13:30:00|7912.3|7906.3|7909.5|7903.5|7923.2|7917.2|7902.7|7896.7|706
1653658500000|2022-05-27 13:35:00|7909|7903|7929.7|7923.7|7950.2|7944.2|7907.5|7901.5|464
1653658800000|2022-05-27 13:40:00|7930.2|7924.2|7946.2|7940.2|7948.7|7942.7|7919.2|7913.2|344
1653659100000|2022-05-27 13:45:00|7946.9|7940.9|7934.5|7928.5|7946.9|7940.9|7926.5|7920.5|279
1653659400000|2022-05-27 13:50:00|7934|7928|7935.9|7929.9|7947.4|7941.4|7932|7926|310
1653659700000|2022-05-27 13:55:00|7935.7|7929.7|7936.4|7930.4|7943.2|7937.2|7934.4|7928.4|81
1653660000000|2022-05-27 14:00:00|7936.1|7930.1|7913.7|7907.7|7936.1|7930.1|7912.4|7906.4|277
1653660300000|2022-05-27 14:05:00|7914.2|7908.2|7917.2|7911.2|7917.7|7911.7|7910.7|7904.7|259
1653660600000|2022-05-27 14:10:00|7917.4|7911.4|7922.9|7916.9|7922.9|7916.9|7916.7|7910.7|216
1653660900000|2022-05-27 14:15:00|7923.2|7917.2|7914.2|7908.2|7923.2|7917.2|7908.2|7902.2|239
1653661200000|2022-05-27 14:20:00|7914.4|7908.4|7913.4|7907.4|7918.4|7912.4|7909.7|7903.7|173
1653661500000|2022-05-27 14:25:00|7913.7|7907.7|7920.4|7914.4|7922.9|7916.9|7908.9|7902.9|176
1653661800000|2022-05-27 14:30:00|7920.7|7914.7|7890.9|7884.9|7921.2|7915.2|7888.7|7882.7|517
1653662100000|2022-05-27 14:35:00|7890.7|7884.7|7897.7|7891.7|7901.2|7895.2|7889.9|7883.9|667
1653662400000|2022-05-27 14:40:00|7895.9|7889.9|7902.9|7896.9|7907.4|7901.4|7894.7|7888.7|131
1653662700000|2022-05-27 14:45:00|7902.7|7896.7|7891.4|7885.4|7905.7|7899.7|7890.4|7884.4|157
1653663000000|2022-05-27 14:50:00|7891.1|7885.1|7897.8|7891.8|7904.3|7898.3|7890.9|7884.9|197
1653663300000|2022-05-27 14:55:00|7898.1|7892.1|7895.1|7889.1|7898.8|7892.8|7889.9|7883.9|401
1653663600000|2022-05-27 15:00:00|7894.4|7888.4|7892.1|7886.1|7896.4|7890.4|7881.4|7875.4|316
1653663900000|2022-05-27 15:05:00|7891.9|7885.9|7897.4|7891.4|7899.4|7893.4|7889.4|7883.4|190
1653664200000|2022-05-27 15:10:00|7897.6|7891.6|7915.6|7909.6|7918.9|7912.9|7897.6|7891.6|282
1653664500000|2022-05-27 15:15:00|7916.1|7910.1|7906.1|7900.1|7923.3|7917.3|7906.1|7900.1|379
1653664800000|2022-05-27 15:20:00|7905.8|7899.8|7908.6|7902.6|7918.3|7912.3|7905.8|7899.8|183
1653665100000|2022-05-27 15:25:00|7909.6|7903.6|7903.6|7897.6|7915.3|7909.3|7903.6|7897.6|147
1653665400000|2022-05-27 15:30:00|7901.7|7895.7|7886.9|7880.9|7901.7|7895.7|7883.4|7877.4|187
1653665700000|2022-05-27 15:35:00|7886.4|7880.4|7883.1|7877.1|7893.8|7887.8|7882.8|7876.8|166
1653666000000|2022-05-27 15:40:00|7874.8|7868.8|7870.3|7864.3|7875.8|7869.8|7862.8|7856.8|239
1653666300000|2022-05-27 15:45:00|7869.8|7863.8|7858.8|7852.8|7871.1|7865.1|7857.1|7851.1|164
1653666600000|2022-05-27 15:50:00|7857.8|7851.8|7863.3|7857.3|7870.8|7864.8|7857.8|7851.8|120
1653666900000|2022-05-27 15:55:00|7863.8|7857.8|7858|7852|7865.8|7859.8|7852.1|7846.1|179
1653667200000|2022-05-27 16:00:00|7857.3|7851.3|7854.6|7848.6|7864.3|7858.3|7853.9|7847.9|258
1653667500000|2022-05-27 16:05:00|7854.3|7848.3|7860.6|7854.6|7860.8|7854.8|7853.8|7847.8|199
1653667800000|2022-05-27 16:10:00|7860.8|7854.8|7842.6|7836.6|7861.3|7855.3|7842.1|7836.1|396
1653668100000|2022-05-27 16:15:00|7842.2|7836.2|7839|7833|7844.7|7838.7|7828.5|7822.5|495
1653668400000|2022-05-27 16:20:00|7839.5|7833.5|7856.9|7850.9|7857.6|7851.6|7837|7831|276
1653668700000|2022-05-27 16:25:00|7856.7|7850.7|7860.6|7854.6|7863.9|7857.9|7851.9|7845.9|199
1653669000000|2022-05-27 16:30:00|7859.4|7853.4|7860.3|7854.3|7864.9|7858.9|7856.8|7850.8|159
1653669300000|2022-05-27 16:35:00|7860.1|7854.1|7862|7856|7868.6|7862.6|7857.8|7851.8|183
1653669600000|2022-05-27 16:40:00|7862.2|7856.2|7850.3|7844.3|7862.5|7856.5|7845|7839|104
1653669900000|2022-05-27 16:45:00|7850.8|7844.8|7841.5|7835.5|7850.8|7844.8|7838.5|7832.5|153
1653670200000|2022-05-27 16:50:00|7841|7835|7837.2|7831.2|7841|7835|7831.7|7825.7|229
1653670500000|2022-05-27 16:55:00|7839.2|7833.2|7828.8|7822.8|7840.7|7834.7|7824.5|7818.5|141
1653670800000|2022-05-27 17:00:00|7829|7823|7824.3|7818.3|7831.5|7825.5|7824.3|7818.3|127
1653671100000|2022-05-27 17:05:00|7824|7818|7823.3|7817.3|7826.5|7820.5|7819.3|7813.3|125
1653671400000|2022-05-27 17:10:00|7824|7818|7828|7822|7835.2|7829.2|7824|7818|122
1653671700000|2022-05-27 17:15:00|7829.7|7823.7|7835|7829|7836.2|7830.2|7827|7821|101
1653672000000|2022-05-27 17:20:00|7834.7|7828.7|7830.2|7824.2|7835.2|7829.2|7829|7823|117
1653672300000|2022-05-27 17:25:00|7830.5|7824.5|7835.7|7829.7|7835.7|7829.7|7826.5|7820.5|132
1653672600000|2022-05-27 17:30:00|7836|7830|7839.9|7833.9|7843.7|7837.7|7834.7|7828.7|141
1653672900000|2022-05-27 17:35:00|7840.2|7834.2|7838.2|7832.2|7841.7|7835.7|7837.4|7831.4|123
1653673200000|2022-05-27 17:40:00|7837.9|7831.9|7847.6|7841.6|7850.1|7844.1|7837.4|7831.4|290
1653673500000|2022-05-27 17:45:00|7848.1|7842.1|7864.6|7858.6|7864.6|7858.6|7842.8|7836.8|239
1653673800000|2022-05-27 17:50:00|7862.6|7856.6|7868.1|7862.1|7869.9|7863.9|7854.4|7848.4|269
1653674100000|2022-05-27 17:55:00|7867.6|7861.6|7869.3|7863.3|7879.3|7873.3|7867.3|7861.3|308
1653674400000|2022-05-27 18:00:00|7868.3|7862.3|7863.6|7857.6|7873.8|7867.8|7862.6|7856.6|380
1653674700000|2022-05-27 18:05:00|7864.1|7858.1|7859.9|7853.9|7869.1|7863.1|7856.4|7850.4|482
1653675000000|2022-05-27 18:10:00|7859.6|7853.6|7853.3|7847.3|7860.1|7854.1|7843.4|7837.4|1299
1653675300000|2022-05-27 18:15:00|7854.5|7848.5|7825.6|7819.6|7854.8|7848.8|7824.3|7818.3|892
1653955200000|2022-05-31 00:00:00|7887.4|7881.4|7854.8|7848.8|7889.5|7883.5|7846.4|7838.4|274
1653955500000|2022-05-31 00:05:00|7854.5|7848.5|7871.9|7865.9|7872.4|7866.3|7854.5|7846.1|114
1653955800000|2022-05-31 00:10:00|7871.1|7865.1|7868.1|7862.1|7872.4|7865.3|7858.4|7852.4|63
1653956100000|2022-05-31 00:15:00|7867.8|7861.8|7868.1|7862.1|7869.6|7863.6|7864.1|7857.8|20
1653956400000|2022-05-31 00:20:00|7866.1|7860.1|7863.5|7857.5|7868.5|7862.5|7862.2|7856.2|22
1653956700000|2022-05-31 00:25:00|7863.7|7857.7|7859.9|7853.9|7865.8|7859.8|7857.9|7851.9|14
1653957000000|2022-05-31 00:30:00|7859.4|7853.4|7853|7847|7859.4|7853.4|7848|7842|35
1653957300000|2022-05-31 00:35:00|7853.2|7847.2|7836.8|7830.8|7854|7848|7836.5|7830.5|47
1653957600000|2022-05-31 00:40:00|7837.6|7831.6|7836.8|7830.8|7842.4|7836.4|7835.6|7829.6|16
1653957900000|2022-05-31 00:45:00|7837.3|7831.3|7828|7822|7838|7832|7827.2|7821.2|26
1653958200000|2022-05-31 00:50:00|7828.3|7822.3|7832.6|7826.6|7832.6|7826.6|7827.8|7821.8|57
1653958500000|2022-05-31 00:55:00|7832.9|7826.9|7837.9|7831.9|7841.1|7835.1|7830.9|7824.9|17
1653958800000|2022-05-31 01:00:00|7838.5|7832.5|7836.2|7830.2|7840.6|7834.6|7831.6|7825.6|26
1653959100000|2022-05-31 01:05:00|7836|7830|7851.3|7845.3|7852.5|7846.5|7832.6|7826.6|17
1653959400000|2022-05-31 01:10:00|7851.1|7845.1|7857|7851|7859.3|7853.3|7850|7844|21
1653959700000|2022-05-31 01:15:00|7856.5|7850.5|7858.4|7852.4|7859.5|7853.5|7854.1|7848.1|8
1653960000000|2022-05-31 01:20:00|7858.7|7852.7|7858.1|7852.1|7861.2|7855.2|7856.5|7850.5|23
1653960300000|2022-05-31 01:25:00|7858.3|7852.3|7859|7853|7861|7855|7857.6|7851.6|2
1653960600000|2022-05-31 01:30:00|7859.3|7853.3|7862.9|7856.9|7865.4|7859.4|7855.6|7849.6|7
1653960900000|2022-05-31 01:35:00|7863.1|7857.1|7864.1|7858.1|7864.1|7858.1|7860.1|7854.1|58
1653961200000|2022-05-31 01:40:00|7864.3|7858.3|7869.3|7863.3|7869.7|7863.7|7864.3|7858.3|8
1653961500000|2022-05-31 01:45:00|7868.6|7862.6|7876.9|7870.9|7879.5|7873.5|7868.6|7862.6|64
1653961800000|2022-05-31 01:50:00|7878|7872|7879.8|7873.8|7882|7876|7877.2|7871.2|12
1653962100000|2022-05-31 01:55:00|7880.1|7874.1|7879.2|7873.2|7880.8|7874.8|7877.4|7871.4|9
1653962400000|2022-05-31 02:00:00|7879.4|7873.4|7883.8|7877.8|7883.8|7877.8|7878.2|7872.2|28
1653962700000|2022-05-31 02:05:00|7883.3|7877.3|7881|7875|7883.3|7877.3|7880.1|7874.1|8
1653963000000|2022-05-31 02:10:00|7881.3|7875.3|7891.8|7885.8|7894.3|7888.3|7881.3|7875.3|35
1653963300000|2022-05-31 02:15:00|7891.6|7885.6|7883.1|7877.1|7891.8|7885.8|7883.1|7877.1|19
1653963600000|2022-05-31 02:20:00|7883.4|7877.4|7876.6|7870.6|7884.4|7878.4|7875.2|7869.2|11
1653963900000|2022-05-31 02:25:00|7877.4|7871.4|7867.9|7861.9|7877.6|7871.6|7867.6|7861.6|7
1653964200000|2022-05-31 02:30:00|7867.4|7861.4|7876|7870|7880.1|7874.1|7867|7861|27
1653964500000|2022-05-31 02:35:00|7875.8|7869.8|7874.4|7868.4|7875.8|7869.8|7872.5|7866.5|4
1653964800000|2022-05-31 02:40:00|7874.2|7868.2|7875.6|7869.6|7875.6|7869.6|7870.9|7864.9|7
1653965100000|2022-05-31 02:45:00|7875.1|7869.1|7878.4|7872.4|7880.1|7874.1|7873|7867|35
1653965400000|2022-05-31 02:50:00|7878.6|7872.6|7874.2|7868.2|7880.8|7874.8|7874.2|7868.2|8
1653965700000|2022-05-31 02:55:00|7874.4|7868.4|7889.9|7883.9|7889.9|7883.9|7874.4|7868.4|32
1653966000000|2022-05-31 03:00:00|7890.2|7884.2|7888.1|7882.1|7894.7|7888.7|7886.6|7880.6|41
1653966300000|2022-05-31 03:05:00|7887.9|7881.9|7888.1|7882.1|7890.1|7884.1|7887.6|7881.6|21
1653966600000|2022-05-31 03:10:00|7887.6|7881.6|7882.8|7876.8|7887.6|7881.6|7877.7|7871.7|29
1653966900000|2022-05-31 03:15:00|7883.3|7877.3|7886.3|7880.3|7887.6|7881.6|7880.8|7874.8|25
1653967200000|2022-05-31 03:20:00|7882.3|7876.3|7890.4|7884.4|7894|7888|7881.5|7875.5|22
1653967500000|2022-05-31 03:25:00|7889.7|7883.7|7888.7|7882.7|7891.2|7885.2|7888.4|7882.4|14
1653967800000|2022-05-31 03:30:00|7888.3|7882.3|7873.5|7867.5|7889.5|7883.5|7873|7867|39
1653968100000|2022-05-31 03:35:00|7874|7868|7871.6|7865.6|7874.5|7868.5|7869.4|7863.4|9
1653968400000|2022-05-31 03:40:00|7871.4|7865.4|7870.1|7864.1|7871.4|7865.4|7869.4|7863.4|12
1653968700000|2022-05-31 03:45:00|7869.9|7863.9|7872.6|7866.6|7872.6|7866.6|7868.3|7862.3|4
1653969000000|2022-05-31 03:50:00|7872.4|7866.4|7871.5|7865.5|7872.6|7866.6|7870.6|7864.6|7
1653969300000|2022-05-31 03:55:00|7871.8|7865.8|7874|7868|7874.2|7868.2|7871.8|7865.8|4
1653969600000|2022-05-31 04:00:00|7873.5|7867.5|7874|7868|7876.3|7870.3|7872.9|7866.9|12
1653969900000|2022-05-31 04:05:00|7872.5|7866.5|7872.2|7866.2|7872.5|7866.5|7872.2|7866.2|4
1653970200000|2022-05-31 04:10:00|7872|7866|7868.4|7862.4|7872|7866|7868.4|7862.4|0
1653970500000|2022-05-31 04:15:00|7868.6|7862.6|7869.5|7863.5|7869.5|7863.5|7868.6|7862.6|3
1653970800000|2022-05-31 04:20:00|7869.3|7863.3|7869.2|7863.2|7869.5|7863.5|7867.4|7861.4|11
1653971100000|2022-05-31 04:25:00|7869.4|7863.4|7870.9|7864.9|7870.9|7864.9|7868.6|7862.6|4
1653971400000|2022-05-31 04:30:00|7871.4|7865.4|7877.2|7871.2|7880.4|7874.4|7871.4|7865.4|16
1653971700000|2022-05-31 04:35:00|7876.8|7870.8|7873.8|7867.8|7876.8|7870.8|7873.8|7867.8|1
1653972000000|2022-05-31 04:40:00|7872.3|7866.3|7878|7872|7878.3|7872.3|7872.3|7866.3|7
1653972300000|2022-05-31 04:45:00|7878.5|7872.5|7880.6|7874.6|7882.3|7876.3|7878.5|7872.5|3
1653972600000|2022-05-31 04:50:00|7880.8|7874.8|7878.2|7872.2|7880.8|7874.8|7877.7|7871.7|9
1653972900000|2022-05-31 04:55:00|7877.7|7871.7|7877.7|7871.7|7878.2|7872.2|7876.7|7870.7|2
1653973200000|2022-05-31 05:00:00|7877.2|7871.2|7876.5|7870.5|7880.1|7874.1|7876.5|7870.5|4
1653973500000|2022-05-31 05:05:00|7876.3|7870.3|7878.6|7872.6|7879.1|7873.1|7875.8|7869.8|11
1653973800000|2022-05-31 05:10:00|7878.2|7872.2|7878|7872|7878.2|7872.2|7875.6|7869.6|8
1653974100000|2022-05-31 05:15:00|7877.7|7871.7|7876.3|7870.3|7877.7|7871.7|7874.6|7868.6|3
1653974400000|2022-05-31 05:20:00|7876|7870|7876.8|7870.8|7876.8|7870.8|7875.2|7869.2|2
1653974700000|2022-05-31 05:25:00|7876.6|7870.6|7877.5|7871.5|7880.3|7874.3|7875.6|7869.6|2
1653975000000|2022-05-31 05:30:00|7877.3|7871.3|7881.4|7875.4|7885.6|7879.6|7876.3|7870.3|12
1653975300000|2022-05-31 05:35:00|7882.6|7876.6|7887.1|7881.1|7887.9|7881.9|7879.8|7873.8|7
1653975600000|2022-05-31 05:40:00|7886.6|7880.6|7876.8|7870.8|7886.6|7880.6|7876.8|7870.8|14
1653975900000|2022-05-31 05:45:00|7876.5|7870.5|7875.1|7869.1|7877|7871|7874.5|7868.5|19
1653976200000|2022-05-31 05:50:00|7875.6|7869.6|7880.7|7874.7|7883.7|7877.7|7875.6|7869.6|11
1653976500000|2022-05-31 05:55:00|7880.4|7874.4|7879.2|7873.2|7883.2|7877.2|7877.8|7871.8|4
1653976800000|2022-05-31 06:00:00|7878.4|7872.4|7895.8|7889.8|7900.1|7894.1|7877.9|7871.9|44
1653977100000|2022-05-31 06:05:00|7895.3|7889.3|7900.6|7894.6|7900.6|7894.6|7891.4|7885.4|41
1653977400000|2022-05-31 06:10:00|7900.1|7894.1|7899.6|7893.6|7901.4|7895.4|7895.9|7889.9|15
1653977700000|2022-05-31 06:15:00|7901.3|7895.3|7908.8|7902.8|7909.1|7903.1|7900.3|7894.3|52
1653978000000|2022-05-31 06:20:00|7909|7903|7922.5|7916.5|7923.4|7917.4|7909|7903|33
1653978300000|2022-05-31 06:25:00|7922.8|7916.8|7921.5|7915.5|7927.7|7921.7|7920.3|7914.3|58
1653978600000|2022-05-31 06:30:00|7922.7|7916.7|7931.9|7925.9|7935.3|7929.3|7922.7|7916.7|177
1653978900000|2022-05-31 06:35:00|7931.7|7925.7|7920.4|7914.4|7931.7|7925.7|7918.9|7912.9|14
1653979200000|2022-05-31 06:40:00|7921.1|7915.1|7920.2|7914.2|7923.1|7917.1|7918.9|7912.9|28
1653979500000|2022-05-31 06:45:00|7919.7|7913.7|7926.6|7920.6|7926.6|7920.6|7917.3|7911.3|26
1653979800000|2022-05-31 06:50:00|7929.2|7923.2|7924.6|7918.6|7929.2|7923.2|7923.6|7917.6|18
1653980100000|2022-05-31 06:55:00|7924.8|7918.8|7915|7909|7925.3|7919.3|7914.6|7908.6|17
1653980400000|2022-05-31 07:00:00|7915.5|7909.5|7901.9|7895.9|7916.8|7910.8|7900.9|7894.9|40
1653980700000|2022-05-31 07:05:00|7902.2|7896.2|7893.6|7887.6|7902.2|7896.2|7893.6|7887.6|21
1653981000000|2022-05-31 07:10:00|7894.2|7888.2|7877.6|7871.6|7895.6|7889.6|7875.4|7869.4|61
1653981300000|2022-05-31 07:15:00|7877.8|7871.8|7879|7873|7881.5|7875.5|7876.4|7870.4|29
1653981600000|2022-05-31 07:20:00|7878.4|7872.4|7879.7|7873.7|7879.9|7873.9|7871|7865|18
1653981900000|2022-05-31 07:25:00|7879.5|7873.5|7890.3|7884.3|7892.2|7886.2|7878.5|7872.5|19
1653982200000|2022-05-31 07:30:00|7888.8|7882.8|7897.2|7891.2|7898.5|7892.5|7888.8|7882.8|21
1653982500000|2022-05-31 07:35:00|7896.7|7890.7|7887.9|7881.9|7898.7|7892.7|7887.4|7881.4|13
1653982800000|2022-05-31 07:40:00|7888.1|7882.1|7908.6|7902.6|7908.6|7902.6|7888.1|7882.1|38
1653983100000|2022-05-31 07:45:00|7908.9|7902.9|7911.3|7905.3|7915|7909|7908.9|7902.9|22
1653983400000|2022-05-31 07:50:00|7910.7|7904.7|7908.8|7902.8|7912|7906|7907.3|7901.3|15
1653983700000|2022-05-31 07:55:00|7909|7903|7910.4|7904.4|7910.4|7904.4|7904.5|7898.5|14
1653984000000|2022-05-31 08:00:00|7911|7905|7913.3|7907.3|7915.9|7909.9|7911|7905|39
1653984300000|2022-05-31 08:05:00|7913.7|7907.7|7921.6|7915.6|7921.7|7915.7|7910.7|7904.7|34
1653984600000|2022-05-31 08:10:00|7921.9|7915.9|7930.5|7924.5|7931.4|7925.4|7921.9|7915.9|32
1653984900000|2022-05-31 08:15:00|7930.7|7924.7|7934.7|7928.7|7936.9|7930.9|7930.5|7924.5|74
1653985200000|2022-05-31 08:20:00|7934.9|7928.9|7933.5|7927.5|7937|7931|7933.3|7927.3|22
1653985500000|2022-05-31 08:25:00|7933.3|7927.3|7912|7906|7934.2|7928.2|7910.8|7904.8|53
1653985800000|2022-05-31 08:30:00|7912.3|7906.3|7907.5|7901.5|7915.7|7909.7|7905.9|7899.9|19
1653986100000|2022-05-31 08:35:00|7907.8|7901.8|7909.4|7903.4|7909.8|7903.8|7901.2|7895.2|11
1653986400000|2022-05-31 08:40:00|7908.7|7902.7|7905.9|7899.9|7916.9|7910.9|7901.6|7895.6|24
1653986700000|2022-05-31 08:45:00|7905.2|7899.2|7910.4|7904.4|7914.4|7908.4|7901.6|7895.6|24
1653987000000|2022-05-31 08:50:00|7909.9|7903.9|7912.6|7906.6|7912.6|7906.6|7906.3|7900.3|9
1653987300000|2022-05-31 08:55:00|7913.1|7907.1|7917|7911|7918.3|7912.3|7913.1|7907.1|6
1653987600000|2022-05-31 09:00:00|7916.5|7910.5|7905.9|7899.9|7917|7911|7902.7|7896.7|36
1653987900000|2022-05-31 09:05:00|7905.1|7899.1|7904.4|7898.4|7907.5|7901.5|7904.2|7898.2|10
1653988200000|2022-05-31 09:10:00|7904.2|7898.2|7904.7|7898.7|7905.9|7899.9|7903.9|7897.9|3
1653988500000|2022-05-31 09:15:00|7904.9|7898.9|7900.9|7894.9|7905.4|7899.4|7900.9|7894.9|9
1653988800000|2022-05-31 09:20:00|7899.9|7893.9|7889.9|7883.9|7908.4|7902.4|7889.9|7883.9|56
1653989100000|2022-05-31 09:25:00|7890.2|7884.2|7894.1|7888.1|7895.4|7889.4|7886.1|7880.1|18
1653989400000|2022-05-31 09:30:00|7893.9|7887.9|7894.6|7888.6|7897.6|7891.6|7891.8|7885.8|12
1653989700000|2022-05-31 09:35:00|7894.4|7888.4|7899.3|7893.3|7899.5|7893.5|7890.1|7884.1|40
1653990000000|2022-05-31 09:40:00|7899.5|7893.5|7910.3|7904.3|7913.3|7907.3|7899|7893|24
1653990300000|2022-05-31 09:45:00|7910.1|7904.1|7906.8|7900.8|7911.8|7905.8|7906.8|7900.8|5
1653990600000|2022-05-31 09:50:00|7906.6|7900.6|7907.6|7901.6|7914.3|7908.3|7901.7|7895.7|21
1653990900000|2022-05-31 09:55:00|7907.9|7901.9|7914.1|7908.1|7918.3|7912.3|7906.3|7900.3|37
1653991200000|2022-05-31 10:00:00|7913.6|7907.6|7915.9|7909.9|7919.1|7913.1|7911.4|7905.4|13
1653991500000|2022-05-31 10:05:00|7916.1|7910.1|7916|7910|7916.8|7910.8|7911.3|7905.3|13
1653991800000|2022-05-31 10:10:00|7915.5|7909.5|7918|7912|7918|7912|7912.2|7906.2|16
1653992100000|2022-05-31 10:15:00|7917.7|7911.7|7911|7905|7917.7|7911.7|7910.2|7904.2|40
1653992400000|2022-05-31 10:20:00|7910.7|7904.7|7902.9|7896.9|7911.2|7905.2|7900.6|7894.6|38
1653992700000|2022-05-31 10:25:00|7903.1|7897.1|7901.8|7895.8|7905.4|7899.4|7900.9|7894.9|19
1653993000000|2022-05-31 10:30:00|7902.6|7896.6|7904|7898|7904.3|7898.3|7900.3|7894.3|13
1653993300000|2022-05-31 10:35:00|7907|7901|7909.3|7903.3|7911.5|7905.5|7902.7|7896.7|23
1653993600000|2022-05-31 10:40:00|7909.5|7903.5|7887.4|7881.4|7909.7|7903.7|7886.3|7880.3|27
1653993900000|2022-05-31 10:45:00|7887.2|7881.2|7889.1|7883.1|7890.5|7884.5|7885.8|7879.8|12
1653994200000|2022-05-31 10:50:00|7889.4|7883.4|7895.2|7889.2|7897.2|7891.2|7889.1|7883.1|25
1653994500000|2022-05-31 10:55:00|7895.4|7889.4|7894.9|7888.9|7899.4|7893.4|7894.1|7888.1|47
1653994800000|2022-05-31 11:00:00|7894.4|7888.4|7895.8|7889.8|7898.3|7892.3|7892.4|7886.4|14
1653995100000|2022-05-31 11:05:00|7896.1|7890.1|7890.5|7884.5|7896.3|7890.3|7890.3|7884.3|36
1653995400000|2022-05-31 11:10:00|7890.3|7884.3|7892.7|7886.7|7898|7892|7890|7884|28
1653995700000|2022-05-31 11:15:00|7891.7|7885.7|7884.7|7878.7|7892.3|7886.3|7882|7876|53
1653996000000|2022-05-31 11:20:00|7885|7879|7891.2|7885.2|7896.1|7890.1|7884|7878|21
1653996300000|2022-05-31 11:25:00|7891|7885|7908.3|7902.3|7909.4|7903.4|7891|7885|33
1653996600000|2022-05-31 11:30:00|7908.1|7902.1|7903.3|7897.3|7911.6|7905.6|7903.3|7897.3|17
1653996900000|2022-05-31 11:35:00|7902.8|7896.8|7901|7895|7904.3|7898.3|7898.8|7892.8|21
1653997200000|2022-05-31 11:40:00|7899.6|7893.6|7897.5|7891.5|7900.5|7894.5|7893.7|7887.7|33
1653997500000|2022-05-31 11:45:00|7898.3|7892.3|7899|7893|7900.6|7894.6|7894.2|7888.2|36
1653997800000|2022-05-31 11:50:00|7898.5|7892.5|7899.7|7893.7|7900.9|7894.9|7891.7|7885.7|77
1653998100000|2022-05-31 11:55:00|7899.4|7893.4|7902.6|7896.6|7904.5|7898.5|7895.6|7889.6|113
1653998400000|2022-05-31 12:00:00|7903.1|7897.1|7889.1|7883.1|7903.6|7897.6|7889.1|7883.1|79
1653998700000|2022-05-31 12:05:00|7884.7|7878.7|7887.9|7881.9|7891.7|7885.7|7881.8|7875.8|146
1653999000000|2022-05-31 12:10:00|7887.6|7881.6|7883|7877|7888.4|7882.4|7882.8|7876.8|70
1653999300000|2022-05-31 12:15:00|7883.3|7877.3|7884.5|7878.5|7885.3|7879.3|7880.4|7874.4|26
1653999600000|2022-05-31 12:20:00|7884|7878|7873.2|7867.2|7886.4|7880.4|7872.5|7866.5|27
1653999900000|2022-05-31 12:25:00|7873|7867|7875.9|7869.9|7877.2|7871.2|7872.9|7866.9|21
1654000200000|2022-05-31 12:30:00|7875.7|7869.7|7874.3|7868.3|7878.2|7872.2|7872.7|7866.7|22
1654000500000|2022-05-31 12:35:00|7873.8|7867.8|7875.1|7869.1|7878.1|7872.1|7871.2|7865.2|50
1654000800000|2022-05-31 12:40:00|7875.4|7869.4|7879.8|7873.8|7885.6|7879.6|7874.9|7868.9|57
1654003800000|2022-05-31 13:30:00|7877.7|7871.7|7884.9|7878.9|7917.4|7911.4|7877.2|7871.2|1112
1654004100000|2022-05-31 13:35:00|7884.5|7878.5|7863.1|7857.1|7886.5|7880.5|7856.7|7850.7|565
1654004400000|2022-05-31 13:40:00|7862.6|7856.6|7850.1|7844.1|7862.6|7856.6|7833.9|7827.9|683
1654004700000|2022-05-31 13:45:00|7849.6|7843.6|7854|7848|7855.8|7849.8|7832|7826|836
1654005000000|2022-05-31 13:50:00|7852.2|7846.2|7872.8|7866.8|7873.3|7867.3|7846.2|7840.2|500
1654005300000|2022-05-31 13:55:00|7873|7867|7855.1|7849.1|7882.6|7876.6|7854.6|7848.6|316
1654005600000|2022-05-31 14:00:00|7854.6|7848.6|7820.2|7814.2|7854.6|7848.6|7806.9|7800.9|606
1654005900000|2022-05-31 14:05:00|7818.2|7812.2|7830.8|7824.8|7833.1|7827.1|7818.2|7812.2|263
1654006200000|2022-05-31 14:10:00|7830.5|7824.5|7842.8|7836.8|7844.3|7838.3|7829.3|7823.3|385
1654006500000|2022-05-31 14:15:00|7842.5|7836.5|7833.9|7827.9|7852.9|7846.9|7831.1|7825.1|358
1654006800000|2022-05-31 14:20:00|7833.4|7827.4|7841.7|7835.7|7846.9|7840.9|7833.4|7827.4|489
1654007100000|2022-05-31 14:25:00|7842.5|7836.5|7851.4|7845.4|7857.7|7851.7|7837.1|7831.1|432
1654007400000|2022-05-31 14:30:00|7850.9|7844.9|7855.7|7849.7|7879.4|7873.4|7848.2|7842.2|592
1654007700000|2022-05-31 14:35:00|7854.3|7848.3|7866.5|7860.5|7868.8|7862.8|7852.9|7846.9|213
1654008000000|2022-05-31 14:40:00|7866.8|7860.8|7868.8|7862.8|7868.8|7862.8|7845.8|7839.8|369
1654008300000|2022-05-31 14:45:00|7868.6|7862.6|7873.8|7867.8|7884.9|7878.9|7864.7|7858.7|304
1654008600000|2022-05-31 14:50:00|7873.1|7867.1|7853.2|7847.2|7873.1|7867.1|7853.2|7847.2|271
1654008900000|2022-05-31 14:55:00|7853.9|7847.9|7809.4|7803.4|7857.4|7851.4|7804.6|7798.6|657
1654009200000|2022-05-31 15:00:00|7808.2|7802.2|7789.4|7783.4|7808.2|7802.2|7786.7|7780.7|425
1654009500000|2022-05-31 15:05:00|7789.2|7783.2|7761.6|7755.6|7794.7|7788.7|7754.6|7748.6|739
1654009800000|2022-05-31 15:10:00|7762.1|7756.1|7743.7|7737.7|7773.8|7767.8|7736.7|7730.7|617
1654010100000|2022-05-31 15:15:00|7742.9|7736.9|7756.7|7750.7|7763.7|7757.7|7736.5|7730.5|398
1654010400000|2022-05-31 15:20:00|7757|7751|7742.2|7736.2|7771.2|7765.2|7741.2|7735.2|265
1654010700000|2022-05-31 15:25:00|7742.7|7736.7|7763.4|7757.4|7768.7|7762.7|7742.5|7736.5|319
1654011000000|2022-05-31 15:30:00|7761.9|7755.9|7770.7|7764.7|7774.2|7768.2|7749.4|7743.4|240
1654011300000|2022-05-31 15:35:00|7769.9|7763.9|7800.1|7794.1|7801.1|7795.1|7768.6|7762.6|398
1654011600000|2022-05-31 15:40:00|7799.8|7793.8|7787|7781|7801.6|7795.6|7778.6|7772.6|316
1654011900000|2022-05-31 15:45:00|7787.2|7781.2|7796|7790|7801.6|7795.6|7785.3|7779.3|223
1654012200000|2022-05-31 15:50:00|7796.3|7790.3|7779.6|7773.6|7796.7|7790.7|7771|7765|221
1654012500000|2022-05-31 15:55:00|7780.4|7774.4|7778.4|7772.4|7783.9|7777.9|7775.7|7769.7|225
1654012800000|2022-05-31 16:00:00|7778.2|7772.2|7776.3|7770.3|7785.5|7779.5|7774|7768|466
1654013100000|2022-05-31 16:05:00|7775.8|7769.8|7754.9|7748.9|7777.8|7771.8|7752.9|7746.9|362
1654013400000|2022-05-31 16:10:00|7755.9|7749.9|7764.8|7758.8|7773.8|7767.8|7755.4|7749.4|237
1654013700000|2022-05-31 16:15:00|7765|7759|7781.6|7775.6|7783.3|7777.3|7764.7|7758.7|293
1654014000000|2022-05-31 16:20:00|7781|7775|7770.3|7764.3|7791.4|7785.4|7770.3|7764.3|217
1654014300000|2022-05-31 16:25:00|7769.8|7763.8|7769.9|7763.9|7774.6|7768.6|7766.6|7760.6|240
1654014600000|2022-05-31 16:30:00|7769.7|7763.7|7778.8|7772.8|7780|7774|7766.7|7760.7|125
1654014900000|2022-05-31 16:35:00|7778.6|7772.6|7776.5|7770.5|7780.6|7774.6|7767.1|7761.1|208
1654015200000|2022-05-31 16:40:00|7776.8|7770.8|7771.2|7765.2|7782.3|7776.3|7770.7|7764.7|167
1654015500000|2022-05-31 16:45:00|7770.9|7764.9|7773|7767|7774.5|7768.5|7768.3|7762.3|161
1654015800000|2022-05-31 16:50:00|7773.5|7767.5|7771.3|7765.3|7776.9|7770.9|7768.5|7762.5|247
1654016100000|2022-05-31 16:55:00|7772|7766|7794.2|7788.2|7800.1|7794.1|7770|7764|236
1654016400000|2022-05-31 17:00:00|7795|7789|7776|7770|7795.2|7789.2|7771.9|7765.9|178
1654016700000|2022-05-31 17:05:00|7777.8|7771.8|7772.2|7766.2|7777.8|7771.8|7770|7764|122
1654017000000|2022-05-31 17:10:00|7771.2|7765.2|7761.6|7755.6|7777.2|7771.2|7760.1|7754.1|220
1654017300000|2022-05-31 17:15:00|7762.1|7756.1|7764.1|7758.1|7773.3|7767.3|7756.3|7750.3|298
1654017600000|2022-05-31 17:20:00|7765.3|7759.3|7767.6|7761.6|7769.3|7763.3|7758.5|7752.5|165
1654017900000|2022-05-31 17:25:00|7767.8|7761.8|7759|7753|7771.3|7765.3|7756.5|7750.5|348
1654018200000|2022-05-31 17:30:00|7758|7752|7748.9|7742.9|7760|7754|7745.7|7739.7|439
1654018500000|2022-05-31 17:35:00|7749.2|7743.2|7743.9|7737.9|7750.7|7744.7|7743.9|7737.9|261
1654018800000|2022-05-31 17:40:00|7744.4|7738.4|7745.7|7739.7|7746.5|7740.5|7742.9|7736.9|298
1654019100000|2022-05-31 17:45:00|7745.4|7739.4|7735.5|7729.5|7745.7|7739.7|7733.7|7727.7|346
1654019400000|2022-05-31 17:50:00|7736|7730|7731.4|7725.4|7740|7734|7728.8|7722.8|383
1654019700000|2022-05-31 17:55:00|7731.2|7725.2|7728.5|7722.5|7733.3|7727.3|7724.7|7718.7|598
1654020000000|2022-05-31 18:00:00|7729.5|7723.5|7717.6|7711.6|7729.8|7723.8|7713.9|7707.9|440
1654020300000|2022-05-31 18:05:00|7717.1|7711.1|7704.1|7698.1|7721.4|7715.4|7701.7|7695.7|607
1654020600000|2022-05-31 18:10:00|7703.8|7697.8|7703.3|7697.3|7711.9|7705.9|7696.2|7690.2|1532
1654020900000|2022-05-31 18:15:00|7704.1|7698.1|7712.5|7706.5|7716.8|7710.8|7701.6|7695.6|501
1654041600000|2022-06-01 00:00:00|7720.5|7714.5|7713.9|7707.9|7723.9|7715.3|7702.3|7696.3|149
1654041900000|2022-06-01 00:05:00|7714.7|7708.7|7711|7705|7719.4|7713.4|7709.2|7703.2|43
1654042200000|2022-06-01 00:10:00|7714.4|7708.4|7710|7704|7714.7|7708.7|7707.3|7701.3|63
1654042500000|2022-06-01 00:15:00|7709.8|7703.8|7713.9|7707.9|7715.3|7709.3|7709.6|7703.6|21
1654042800000|2022-06-01 00:20:00|7713.7|7707.7|7713.7|7707.7|7714|7708|7710|7704|11
1654043100000|2022-06-01 00:25:00|7714.6|7708.6|7712.5|7706.5|7715.9|7709.9|7710.5|7704.5|15
1654043400000|2022-06-01 00:30:00|7712|7706|7711.5|7705.5|7721.3|7715.3|7708.7|7702.7|36
1654043700000|2022-06-01 00:35:00|7708.8|7702.8|7711.4|7705.4|7713|7707|7708.8|7702.8|6
1654044000000|2022-06-01 00:40:00|7711.9|7705.9|7709.9|7703.9|7713.2|7707.2|7709.9|7703.9|5
1654044300000|2022-06-01 00:45:00|7709.4|7703.4|7709.9|7703.9|7710.7|7704.7|7706.4|7700.4|32
1654044600000|2022-06-01 00:50:00|7709.7|7703.7|7708|7702|7709.9|7703.9|7707.1|7701.1|4
1654044900000|2022-06-01 00:55:00|7707.4|7701.4|7710.9|7704.9|7711.2|7705.2|7707.1|7701.1|6
1654045200000|2022-06-01 01:00:00|7711.1|7705.1|7710.8|7704.8|7716|7710|7708|7702|28
1654045500000|2022-06-01 01:05:00|7710.6|7704.6|7715.7|7709.7|7716.9|7710.9|7704.2|7698.2|16
1654045800000|2022-06-01 01:10:00|7715.9|7709.9|7715.1|7709.1|7724.5|7718.5|7714.3|7708.3|31
1654046100000|2022-06-01 01:15:00|7714.8|7708.8|7720|7714|7720.5|7714.5|7712.4|7706.4|25
1654046400000|2022-06-01 01:20:00|7719.8|7713.8|7714.4|7708.4|7721.1|7715.1|7714.4|7708.4|16
1654046700000|2022-06-01 01:25:00|7715.9|7709.9|7719.2|7713.2|7720.8|7714.8|7711.4|7705.4|31
1654047000000|2022-06-01 01:30:00|7719|7713|7713.5|7707.5|7719|7713|7711.4|7705.4|23
1654047300000|2022-06-01 01:35:00|7713|7707|7713.3|7707.3|7713.3|7707.3|7707.6|7701.6|15
1654047600000|2022-06-01 01:40:00|7713.8|7707.8|7704.7|7698.7|7714.1|7708.1|7703.7|7697.7|21
1654047900000|2022-06-01 01:45:00|7704.9|7698.9|7705.4|7699.4|7707.8|7701.8|7704.5|7698.5|7
1654048200000|2022-06-01 01:50:00|7705.6|7699.6|7707.9|7701.9|7707.9|7701.9|7703.9|7697.9|4
1654048500000|2022-06-01 01:55:00|7708.4|7702.4|7710.4|7704.4|7713.5|7707.5|7707.9|7701.9|11
1654048800000|2022-06-01 02:00:00|7710.2|7704.2|7709.4|7703.4|7710.4|7704.4|7706.6|7700.6|18
1654049100000|2022-06-01 02:05:00|7709.7|7703.7|7708.4|7702.4|7712|7706|7705.1|7699.1|12
1654049400000|2022-06-01 02:10:00|7708|7702|7715.2|7709.2|7715.2|7709.2|7707.8|7701.8|11
1654049700000|2022-06-01 02:15:00|7715.9|7709.9|7713.6|7707.6|7717.5|7711.5|7712.7|7706.7|18
1654050000000|2022-06-01 02:20:00|7713.3|7707.3|7713.5|7707.5|7719|7713|7713.1|7707.1|31
1654050300000|2022-06-01 02:25:00|7713.3|7707.3|7714.5|7708.5|7717|7711|7713.3|7707.3|3
1654050600000|2022-06-01 02:30:00|7714.7|7708.7|7713.8|7707.8|7717.6|7711.6|7713.3|7707.3|16
1654050900000|2022-06-01 02:35:00|7713.6|7707.6|7714|7708|7715.3|7709.3|7710.7|7704.7|14
1654051200000|2022-06-01 02:40:00|7713.8|7707.8|7715.9|7709.9|7715.9|7709.9|7712.8|7706.8|7
1654051500000|2022-06-01 02:45:00|7716.1|7710.1|7720|7714|7724.5|7718.5|7716.1|7710.1|31
1654051800000|2022-06-01 02:50:00|7719.8|7713.8|7719.5|7713.5|7720|7714|7714.3|7708.3|7
1654052100000|2022-06-01 02:55:00|7719.3|7713.3|7722.5|7716.5|7724.5|7718.5|7718|7712|6
1654052400000|2022-06-01 03:00:00|7722.3|7716.3|7720.8|7714.8|7722.3|7716.3|7717.3|7711.3|16
1654052700000|2022-06-01 03:05:00|7719.3|7713.3|7720.8|7714.8|7720.8|7714.8|7714.8|7708.8|8
1654053000000|2022-06-01 03:10:00|7720.5|7714.5|7717.6|7711.6|7722.3|7716.3|7717.1|7711.1|14
1654053300000|2022-06-01 03:15:00|7718.1|7712.1|7719.4|7713.4|7722.1|7716.1|7718.1|7712.1|2
1654053600000|2022-06-01 03:20:00|7719.2|7713.2|7720.1|7714.1|7723.6|7717.6|7719.2|7713.2|9
1654053900000|2022-06-01 03:25:00|7720.4|7714.4|7719.3|7713.3|7720.4|7714.4|7715.4|7709.4|18
1654054200000|2022-06-01 03:30:00|7718.8|7712.8|7718.3|7712.3|7719.3|7713.3|7717.3|7711.3|20
1654054500000|2022-06-01 03:35:00|7717.5|7711.5|7718.3|7712.3|7718.7|7712.7|7717.3|7711.3|30
1654054800000|2022-06-01 03:40:00|7718.6|7712.6|7718.5|7712.5|7720.3|7714.3|7717.8|7711.8|8
1654055100000|2022-06-01 03:45:00|7718.8|7712.8|7719.5|7713.5|7719.5|7713.5|7717.6|7711.6|7
1654055400000|2022-06-01 03:50:00|7719.3|7713.3|7719.3|7713.3|7719.5|7713.5|7717.5|7711.5|2
1654055700000|2022-06-01 03:55:00|7719.8|7713.8|7718.5|7712.5|7719.8|7713.8|7717.2|7711.2|6
1654056000000|2022-06-01 04:00:00|7718.7|7712.7|7717.8|7711.8|7718.8|7712.8|7717.8|7711.8|4
1654056300000|2022-06-01 04:05:00|7717.5|7711.5|7717.8|7711.8|7718.1|7712.1|7717.5|7711.5|2
1654056600000|2022-06-01 04:10:00|7718.1|7712.1|7727.5|7721.5|7728|7722|7717.3|7711.3|23
1654056900000|2022-06-01 04:15:00|7727.8|7721.8|7727.5|7721.5|7728|7722|7725|7719|5
1654057200000|2022-06-01 04:20:00|7728|7722|7725.7|7719.7|7728|7722|7725|7719|11
1654057500000|2022-06-01 04:25:00|7725.9|7719.9|7725.7|7719.7|7726|7720|7725.5|7719.5|1
1654057800000|2022-06-01 04:30:00|7724.9|7718.9|7705.2|7699.2|7724.9|7718.9|7705.2|7699.2|30
1654058100000|2022-06-01 04:35:00|7705.4|7699.4|7688.5|7682.5|7705.7|7699.7|7685.9|7679.9|70
1654058400000|2022-06-01 04:40:00|7688.2|7682.2|7687.2|7681.2|7688.2|7682.2|7684.2|7678.2|10
1654058700000|2022-06-01 04:45:00|7687.5|7681.5|7682.5|7676.5|7687.5|7681.5|7682.3|7676.3|19
1654059000000|2022-06-01 04:50:00|7682.8|7676.8|7687.2|7681.2|7687.2|7681.2|7680|7674|16
1654059300000|2022-06-01 04:55:00|7686.5|7680.5|7683.7|7677.7|7688|7682|7683.7|7677.7|14
1654059600000|2022-06-01 05:00:00|7683.4|7677.4|7689.5|7683.5|7689.5|7683.5|7678.8|7672.8|13
1654059900000|2022-06-01 05:05:00|7691.5|7685.5|7686.3|7680.3|7691.5|7685.5|7685.6|7679.6|19
1654060200000|2022-06-01 05:10:00|7685|7679|7682.5|7676.5|7686.2|7680.2|7682.3|7676.3|6
1654060500000|2022-06-01 05:15:00|7681.9|7675.9|7675.2|7669.2|7683|7677|7673.7|7667.7|60
1654060800000|2022-06-01 05:20:00|7676.9|7670.9|7676.5|7670.5|7677.2|7671.2|7673.4|7667.4|37
1654061100000|2022-06-01 05:25:00|7676.7|7670.7|7676.8|7670.8|7678|7672|7675.3|7669.3|30
1654061400000|2022-06-01 05:30:00|7676.3|7670.3|7670.9|7664.9|7677|7671|7669.7|7663.7|34
1654061700000|2022-06-01 05:35:00|7670.7|7664.7|7676.9|7670.9|7677.4|7671.4|7669.9|7663.9|36
1654062000000|2022-06-01 05:40:00|7677.1|7671.1|7677.9|7671.9|7678.7|7672.7|7675.3|7669.3|12
1654062300000|2022-06-01 05:45:00|7677.7|7671.7|7674.1|7668.1|7678.3|7672.3|7672|7666|25
1654062600000|2022-06-01 05:50:00|7673.9|7667.9|7675.1|7669.1|7675.5|7669.5|7671|7665|7
1654062900000|2022-06-01 05:55:00|7675.3|7669.3|7675.4|7669.4|7677.8|7671.8|7673.1|7667.1|22
1654063200000|2022-06-01 06:00:00|7675.7|7669.7|7676.6|7670.6|7677.5|7671.5|7670.7|7664.7|42
1654063500000|2022-06-01 06:05:00|7678.8|7672.8|7680.2|7674.2|7682.1|7676.1|7676.1|7670.1|20
1654063800000|2022-06-01 06:10:00|7680|7674|7681.5|7675.5|7686.2|7680.2|7678.5|7672.5|28
1654064100000|2022-06-01 06:15:00|7683.1|7677.1|7678.7|7672.7|7684.6|7678.6|7677.7|7671.7|17
1654064400000|2022-06-01 06:20:00|7679|7673|7681.9|7675.9|7683.9|7677.9|7679|7673|15
1654064700000|2022-06-01 06:25:00|7682.9|7676.9|7680.9|7674.9|7683.4|7677.4|7678.9|7672.9|18
1654065000000|2022-06-01 06:30:00|7680.6|7674.6|7684.9|7678.9|7686.3|7680.3|7679.3|7673.3|23
1654065300000|2022-06-01 06:35:00|7685.8|7679.8|7701.4|7695.4|7702.6|7696.6|7684.4|7678.4|53
1654065600000|2022-06-01 06:40:00|7700.9|7694.9|7706.1|7700.1|7707.3|7701.3|7692.8|7686.8|17
1654065900000|2022-06-01 06:45:00|7706.5|7700.5|7699.5|7693.5|7706.8|7700.8|7698.6|7692.6|29
1654066200000|2022-06-01 06:50:00|7699.8|7693.8|7696.5|7690.5|7700.5|7694.5|7694|7688|9
1654066500000|2022-06-01 06:55:00|7696.2|7690.2|7699.1|7693.1|7699.1|7693.1|7693.4|7687.4|40
1654066800000|2022-06-01 07:00:00|7699.4|7693.4|7695.4|7689.4|7699.6|7693.6|7694.9|7688.9|28
1654067100000|2022-06-01 07:05:00|7694.9|7688.9|7694.5|7688.5|7696.1|7690.1|7685.7|7679.7|45
1654067400000|2022-06-01 07:10:00|7694.8|7688.8|7698.2|7692.2|7698.9|7692.9|7691.7|7685.7|45
1654067700000|2022-06-01 07:15:00|7698.5|7692.5|7693|7687|7698.9|7692.9|7690.9|7684.9|35
1654068000000|2022-06-01 07:20:00|7692.8|7686.8|7686.7|7680.7|7693.6|7687.6|7684.2|7678.2|7
1654068300000|2022-06-01 07:25:00|7687.2|7681.2|7686.4|7680.4|7687.2|7681.2|7681.8|7675.8|16
1654068600000|2022-06-01 07:30:00|7686.6|7680.6|7679.2|7673.2|7687.9|7681.9|7678.7|7672.7|13
1654068900000|2022-06-01 07:35:00|7679|7673|7673.6|7667.6|7683.5|7677.5|7672.5|7666.5|22
1654069200000|2022-06-01 07:40:00|7674.2|7668.2|7673.1|7667.1|7674.9|7668.9|7671.2|7665.2|11
1654069500000|2022-06-01 07:45:00|7673.3|7667.3|7675.1|7669.1|7675.8|7669.8|7666.6|7660.6|33
1654069800000|2022-06-01 07:50:00|7675.6|7669.6|7681.5|7675.5|7685.7|7679.7|7674.3|7668.3|42
1654070100000|2022-06-01 07:55:00|7682.2|7676.2|7685.8|7679.8|7691.5|7685.5|7681.8|7675.8|17
1654070400000|2022-06-01 08:00:00|7686.1|7680.1|7694.8|7688.8|7695.5|7689.5|7680|7674|15
1654070700000|2022-06-01 08:05:00|7694.5|7688.5|7703.1|7697.1|7705|7699|7691.4|7685.4|57
1654071000000|2022-06-01 08:10:00|7704.4|7698.4|7697.3|7691.3|7704.4|7698.4|7696.9|7690.9|19
1654071300000|2022-06-01 08:15:00|7697.5|7691.5|7697.6|7691.6|7704.8|7698.8|7697.3|7691.3|8
1654071600000|2022-06-01 08:20:00|7697.4|7691.4|7702.5|7696.5|7704|7698|7695.6|7689.6|21
1654071900000|2022-06-01 08:25:00|7701.7|7695.7|7697.5|7691.5|7701.8|7695.8|7696.2|7690.2|14
1654072200000|2022-06-01 08:30:00|7697.2|7691.2|7679.6|7673.6|7697.2|7691.2|7678.3|7672.3|14
1654072500000|2022-06-01 08:35:00|7680.1|7674.1|7677.6|7671.6|7680.3|7674.3|7677.6|7671.6|6
1654072800000|2022-06-01 08:40:00|7676.8|7670.8|7679.5|7673.5|7680.6|7674.6|7676.4|7670.4|11
1654073100000|2022-06-01 08:45:00|7679.8|7673.8|7674.6|7668.6|7680.8|7674.8|7671.8|7665.8|22
1654073400000|2022-06-01 08:50:00|7674.3|7668.3|7672.8|7666.8|7677|7671|7669.6|7663.6|20
1654073700000|2022-06-01 08:55:00|7672.6|7666.6|7674.1|7668.1|7675.6|7669.6|7666.7|7660.7|11
1654074000000|2022-06-01 09:00:00|7675.2|7669.2|7673.8|7667.8|7680.2|7674.2|7671.7|7665.7|59
1654074300000|2022-06-01 09:05:00|7674.2|7668.2|7679.8|7673.8|7682.7|7676.7|7673.3|7667.3|11
1654074600000|2022-06-01 09:10:00|7680|7674|7689.8|7683.8|7691.6|7685.6|7680|7674|19
1654074900000|2022-06-01 09:15:00|7688.8|7682.8|7684.4|7678.4|7689.8|7683.8|7684.4|7678.4|6
1654075200000|2022-06-01 09:20:00|7684.2|7678.2|7679.8|7673.8|7685.7|7679.7|7678.7|7672.7|42
1654075500000|2022-06-01 09:25:00|7680|7674|7671.1|7665.1|7681|7675|7670.5|7664.5|45
1654075800000|2022-06-01 09:30:00|7670.8|7664.8|7660.5|7654.5|7670.8|7664.8|7658.5|7652.5|71
1654076100000|2022-06-01 09:35:00|7660|7654|7664.2|7658.2|7666.2|7660.2|7660|7654|17
1654076400000|2022-06-01 09:40:00|7665.9|7659.9|7669.9|7663.9|7669.9|7663.9|7663|7657|32
1654076700000|2022-06-01 09:45:00|7670.2|7664.2|7663.7|7657.7|7670.2|7664.2|7662.4|7656.4|64
1654077000000|2022-06-01 09:50:00|7664.7|7658.7|7665.7|7659.7|7666.1|7660.1|7662.5|7656.5|319
1654077300000|2022-06-01 09:55:00|7665.9|7659.9|7664.5|7658.5|7668.5|7662.5|7662.5|7656.5|16
1654077600000|2022-06-01 10:00:00|7664|7658|7664.1|7658.1|7669.5|7663.5|7662|7656|42
1654077900000|2022-06-01 10:05:00|7663.8|7657.8|7638|7632|7663.8|7657.8|7637.2|7631.2|61
1654078200000|2022-06-01 10:10:00|7637.5|7631.5|7643.7|7637.7|7645.5|7639.5|7637.5|7631.5|42
1654078500000|2022-06-01 10:15:00|7644.2|7638.2|7642.7|7636.7|7646.7|7640.7|7641.4|7635.4|15
1654078800000|2022-06-01 10:20:00|7642.5|7636.5|7643.2|7637.2|7644.3|7638.3|7641.7|7635.7|29
1654079100000|2022-06-01 10:25:00|7643.4|7637.4|7636.3|7630.3|7644|7638|7634.3|7628.3|26
1654079400000|2022-06-01 10:30:00|7635.8|7629.8|7638.4|7632.4|7639|7633|7635.8|7629.8|14
1654079700000|2022-06-01 10:35:00|7638.2|7632.2|7639.7|7633.7|7643.7|7637.7|7637.5|7631.5|12
1654080000000|2022-06-01 10:40:00|7639.2|7633.2|7635.8|7629.8|7641.5|7635.5|7634.8|7628.8|13
1654080300000|2022-06-01 10:45:00|7636.3|7630.3|7636.5|7630.5|7643.5|7637.5|7636.3|7630.3|23
1654080600000|2022-06-01 10:50:00|7636.7|7630.7|7634.2|7628.2|7636.7|7630.7|7629.3|7623.3|26
1654080900000|2022-06-01 10:55:00|7633.9|7627.9|7628.7|7622.7|7635.3|7629.3|7628.7|7622.7|22
1654081200000|2022-06-01 11:00:00|7629|7623|7629.5|7623.5|7635.4|7629.4|7626.6|7620.6|21
1654081500000|2022-06-01 11:05:00|7629|7623|7629.8|7623.8|7633.1|7627.1|7628.9|7622.9|17
1654081800000|2022-06-01 11:10:00|7631.3|7625.3|7638.2|7632.2|7639.8|7633.8|7631.3|7625.3|16
1654082100000|2022-06-01 11:15:00|7638|7632|7610.5|7604.5|7638|7632|7610.5|7604.5|102
1654082400000|2022-06-01 11:20:00|7610.3|7604.3|7601.6|7595.6|7613.9|7607.9|7599.4|7593.4|147
1654082700000|2022-06-01 11:25:00|7601.3|7595.3|7591.9|7585.9|7601.3|7595.3|7585.5|7579.5|120
1654083000000|2022-06-01 11:30:00|7591.6|7585.6|7583.4|7577.4|7593.1|7587.1|7581.7|7575.7|92
1654083300000|2022-06-01 11:35:00|7583.6|7577.6|7589.1|7583.1|7598.6|7592.6|7583.6|7577.6|60
1654083600000|2022-06-01 11:40:00|7589.4|7583.4|7593.3|7587.3|7593.6|7587.6|7588.6|7582.6|49
1654083900000|2022-06-01 11:45:00|7593|7587|7591.6|7585.6|7605.9|7599.9|7591.1|7585.1|83
1654084200000|2022-06-01 11:50:00|7591.3|7585.3|7607|7601|7610.7|7602.5|7587.6|7581.6|54
1654084500000|2022-06-01 11:55:00|7607.9|7601.9|7637.2|7631.2|7644.7|7638.7|7603.4|7597.4|159
1654084800000|2022-06-01 12:00:00|7636.3|7630.3|7669.1|7663.1|7670.1|7664.1|7636.3|7630.3|220
1654085100000|2022-06-01 12:05:00|7669.6|7663.6|7683.1|7677.1|7685.7|7679.7|7665.4|7659.4|150
1654085400000|2022-06-01 12:10:00|7683.3|7677.3|7668.9|7662.9|7688.3|7682.3|7668.9|7662.9|116
1654085700000|2022-06-01 12:15:00|7669.6|7663.6|7683.7|7677.7|7684.9|7678.9|7669.6|7663.6|41
1654086000000|2022-06-01 12:20:00|7683.5|7677.5|7671.6|7665.6|7685.3|7679.3|7669.3|7663.3|69
1654086300000|2022-06-01 12:25:00|7671.8|7665.8|7674.6|7668.6|7682.2|7676.2|7654.7|7648.7|103
1654086600000|2022-06-01 12:30:00|7675.1|7669.1|7672.5|7666.5|7680.8|7674.8|7667.8|7661.8|106
1654086900000|2022-06-01 12:35:00|7673.7|7667.7|7674.1|7668.1|7674.5|7668.5|7663.5|7657.5|49
1654087200000|2022-06-01 12:40:00|7673.6|7667.6|7671.4|7665.4|7678.6|7672.6|7668.8|7662.8|85
1654090200000|2022-06-01 13:30:00|7653.8|7647.8|7691.2|7685.2|7702.8|7696.8|7648.5|7642.5|982
1654090500000|2022-06-01 13:35:00|7691.5|7685.5|7689.3|7683.3|7712.1|7706.1|7684.6|7678.6|756
1654090800000|2022-06-01 13:40:00|7689.8|7683.8|7634.8|7628.8|7692.1|7686.1|7633.9|7627.9|588
1654091100000|2022-06-01 13:45:00|7635.1|7629.1|7638.6|7632.6|7645.5|7639.5|7619.6|7613.6|551
1654091400000|2022-06-01 13:50:00|7638.8|7632.8|7630.9|7624.9|7648.5|7642.5|7615.6|7609.6|425
1654091700000|2022-06-01 13:55:00|7631.4|7625.4|7627.2|7621.2|7634.9|7628.9|7620.1|7614.1|285
1654092000000|2022-06-01 14:00:00|7627.7|7621.7|7627.2|7621.2|7644.1|7638.1|7616|7610|345
1654092300000|2022-06-01 14:05:00|7627.7|7621.7|7713.1|7707.1|7715.7|7709.7|7625.1|7619.1|786
1654092600000|2022-06-01 14:10:00|7705.6|7699.6|7795.7|7789.7|7796.4|7790.4|7689.7|7683.7|1175
1654092900000|2022-06-01 14:15:00|7796.2|7790.2|7779.3|7773.3|7808.3|7802.3|7779.3|7773.3|749
1654093200000|2022-06-01 14:20:00|7780.6|7774.6|7769.8|7763.8|7781.6|7775.6|7758.5|7752.5|522
1654093500000|2022-06-01 14:25:00|7769.6|7763.6|7743.2|7737.2|7770.4|7764.4|7738.6|7732.6|531
1654093800000|2022-06-01 14:30:00|7743|7737|7719.9|7713.9|7746.5|7740.5|7715.2|7709.2|440
1654094100000|2022-06-01 14:35:00|7719.2|7713.2|7733.1|7727.1|7741.4|7735.4|7718.4|7712.4|555
1654094400000|2022-06-01 14:40:00|7733.3|7727.3|7731.3|7725.3|7748.8|7742.8|7723.6|7717.6|550
1654094700000|2022-06-01 14:45:00|7731.1|7725.1|7722.1|7716.1|7736.8|7730.8|7715.6|7709.6|1066
1654095000000|2022-06-01 14:50:00|7722.6|7716.6|7713.3|7707.3|7734.8|7728.8|7713.3|7707.3|529
1654095300000|2022-06-01 14:55:00|7712.8|7706.8|7716.6|7710.6|7720.7|7714.7|7698.6|7692.6|359
1654095600000|2022-06-01 15:00:00|7716.5|7710.5|7677.5|7671.5|7716.5|7710.5|7673.7|7667.7|411
1654095900000|2022-06-01 15:05:00|7677.3|7671.3|7701.7|7695.7|7701.9|7695.9|7660.5|7654.5|518
1654096200000|2022-06-01 15:10:00|7701.9|7695.9|7689.6|7683.6|7723.9|7717.9|7689.6|7683.6|371
1654096500000|2022-06-01 15:15:00|7689.1|7683.1|7713.5|7707.5|7716.5|7710.5|7687.4|7681.4|412
1654096800000|2022-06-01 15:20:00|7713.3|7707.3|7696.4|7690.4|7713.3|7707.3|7694.9|7688.9|323
1654097100000|2022-06-01 15:25:00|7696.2|7690.2|7705.4|7699.4|7705.7|7699.7|7684.3|7678.3|327
1654097400000|2022-06-01 15:30:00|7705.6|7699.6|7711.9|7705.9|7720.4|7714.4|7703.1|7697.1|214
1654097700000|2022-06-01 15:35:00|7711.5|7705.5|7735.6|7729.6|7753.2|7747.2|7707.9|7701.9|386
1654098000000|2022-06-01 15:40:00|7735.3|7729.3|7717.1|7711.1|7735.3|7729.3|7715.4|7709.4|259
1654098300000|2022-06-01 15:45:00|7716.9|7710.9|7716|7710|7722.4|7716.4|7708|7702|237
1654098600000|2022-06-01 15:50:00|7715.7|7709.7|7724.2|7718.2|7731.9|7725.9|7712.3|7706.3|301
1654098900000|2022-06-01 15:55:00|7724.5|7718.5|7717.4|7711.4|7728.3|7722.3|7712.7|7706.7|344
1654099200000|2022-06-01 16:00:00|7716.1|7710.1|7717.1|7711.1|7720.2|7714.2|7713.6|7707.6|291
1654099500000|2022-06-01 16:05:00|7717.2|7711.2|7726.9|7720.9|7730.7|7724.7|7714.6|7708.6|408
1654099800000|2022-06-01 16:10:00|7723.8|7717.8|7732.2|7726.2|7736.1|7730.1|7721.7|7715.7|306
1654100100000|2022-06-01 16:15:00|7732.4|7726.4|7728.8|7722.8|7742.4|7736.4|7728.1|7722.1|271
1654100400000|2022-06-01 16:20:00|7728.6|7722.6|7748.9|7742.9|7749.4|7743.4|7725.3|7719.3|260
1654100700000|2022-06-01 16:25:00|7749.1|7743.1|7763.7|7757.7|7764.4|7758.4|7749.1|7743.1|289
1654101000000|2022-06-01 16:30:00|7763.9|7757.9|7779.5|7773.5|7781.4|7775.4|7763.9|7757.9|522
1654101300000|2022-06-01 16:35:00|7779.2|7773.2|7781.1|7775.1|7785.6|7779.6|7775.5|7769.5|256
1654101600000|2022-06-01 16:40:00|7780.9|7774.9|7786.1|7780.1|7789.8|7783.8|7771.9|7765.9|360
1654101900000|2022-06-01 16:45:00|7785.8|7779.8|7769.5|7763.5|7785.8|7779.8|7768.8|7762.8|152
1654102200000|2022-06-01 16:50:00|7769|7763|7769.4|7763.4|7775.8|7769.8|7745|7739|317
1654102500000|2022-06-01 16:55:00|7769.7|7763.7|7766.8|7760.8|7775.5|7769.5|7765.4|7759.4|201
1654102800000|2022-06-01 17:00:00|7766.5|7760.5|7761.3|7755.3|7769.9|7763.9|7756.1|7750.1|146
1654103100000|2022-06-01 17:05:00|7763.5|7757.5|7765.2|7759.2|7765.2|7759.2|7757.1|7751.1|92
1654103400000|2022-06-01 17:10:00|7764.7|7758.7|7754.7|7748.7|7770.2|7764.2|7754.7|7748.7|119
1654103700000|2022-06-01 17:15:00|7754.9|7748.9|7753.9|7747.9|7758.9|7752.9|7749.8|7743.8|192
1654104000000|2022-06-01 17:20:00|7754.7|7748.7|7767.7|7761.7|7768.9|7762.9|7749.4|7743.4|201
1654104300000|2022-06-01 17:25:00|7767.5|7761.5|7766.5|7760.5|7772.2|7766.2|7763.7|7757.7|157
1654104600000|2022-06-01 17:30:00|7766|7760|7770.7|7764.7|7775.4|7769.4|7763.2|7757.2|161
1654104900000|2022-06-01 17:35:00|7770.5|7764.5|7747.8|7741.8|7770.5|7764.5|7744.8|7738.8|290
1654105200000|2022-06-01 17:40:00|7747.5|7741.5|7763.3|7757.3|7777.6|7771.6|7745.9|7739.9|148
1654105500000|2022-06-01 17:45:00|7763.5|7757.5|7757.1|7751.1|7774.5|7768.5|7756.9|7750.9|147
1654105800000|2022-06-01 17:50:00|7757.8|7751.8|7774.8|7768.8|7778.4|7772.4|7756.6|7750.6|178
1654106100000|2022-06-01 17:55:00|7775.1|7769.1|7778.3|7772.3|7782.8|7776.8|7759|7753|193
1654106400000|2022-06-01 18:00:00|7778.6|7772.6|7778.9|7772.9|7782.4|7776.4|7771.6|7765.6|194
1654106700000|2022-06-01 18:05:00|7778.7|7772.7|7764.4|7758.4|7778.7|7772.7|7760.8|7754.8|541
1654107000000|2022-06-01 18:10:00|7764.1|7758.1|7731.6|7725.6|7775.3|7769.3|7720|7714|1537
1654107300000|2022-06-01 18:15:00|7732.4|7726.4|7743.5|7737.5|7749.8|7743.8|7731.4|7725.4|332
1654128000000|2022-06-02 00:00:00|7745.2|7739.2|7699.9|7689.9|7747|7740.2|7685.8|7674.7|318
1654128300000|2022-06-02 00:05:00|7701.8|7691.8|7697.3|7687.3|7701.8|7694|7692.6|7686.6|70
1654128600000|2022-06-02 00:10:00|7695.1|7689.1|7694.7|7688.7|7703.6|7697.6|7692.5|7686.5|34
1654128900000|2022-06-02 00:15:00|7697.9|7687.9|7694.3|7688.3|7702.1|7691.1|7692.9|7686.8|8
1654129200000|2022-06-02 00:20:00|7693.9|7687.9|7695.5|7689.5|7697.3|7690.5|7693.1|7687.1|18
1654129500000|2022-06-02 00:25:00|7695.7|7689.7|7696.2|7690.2|7698.5|7692.5|7693.1|7687.1|6
1654129800000|2022-06-02 00:30:00|7695.7|7689.7|7694.7|7688.7|7698|7692|7692.3|7686.3|11
1654130100000|2022-06-02 00:35:00|7694.2|7688.2|7705.4|7699.4|7706.1|7700.1|7692.1|7686.1|15
1654130400000|2022-06-02 00:40:00|7705.6|7699.6|7692.1|7686.1|7705.6|7699.6|7692.1|7686.1|16
1654130700000|2022-06-02 00:45:00|7692.3|7686.3|7699.3|7693.3|7699.8|7693.8|7692.3|7686.3|9
1654131000000|2022-06-02 00:50:00|7699.5|7693.5|7697.5|7691.5|7700|7694|7695.3|7689.3|3
1654131300000|2022-06-02 00:55:00|7697.3|7691.3|7696.1|7690.1|7698.1|7692.1|7695.1|7689.1|1
1654131600000|2022-06-02 01:00:00|7695.9|7689.9|7710.6|7704.6|7712.9|7706.9|7689.8|7683.8|12
1654131900000|2022-06-02 01:05:00|7710.3|7704.3|7714.9|7708.9|7721.4|7715.4|7706.1|7700.1|52
1654132200000|2022-06-02 01:10:00|7714.7|7708.7|7713.6|7707.6|7718.3|7712.3|7711.4|7705.4|74
1654132500000|2022-06-02 01:15:00|7713.4|7707.4|7703.9|7697.9|7713.4|7707.4|7700.4|7694.4|10
1654132800000|2022-06-02 01:20:00|7703.6|7697.6|7707.1|7701.1|7707.4|7701.4|7699.4|7693.4|6
1654133100000|2022-06-02 01:25:00|7706.6|7700.6|7710.3|7704.3|7712.5|7706.5|7706|7700|1
1654133400000|2022-06-02 01:30:00|7709.3|7703.3|7733.4|7727.4|7733.4|7727.4|7709.3|7703.3|22
1654133700000|2022-06-02 01:35:00|7732.9|7726.9|7724|7718|7732.9|7726.9|7722.9|7716.9|19
1654134000000|2022-06-02 01:40:00|7724.3|7718.3|7720|7714|7724.5|7718.5|7717.5|7711.5|53
1654134300000|2022-06-02 01:45:00|7720.3|7714.3|7727.2|7721.2|7730|7724|7720.3|7714.3|13
1654134600000|2022-06-02 01:50:00|7727.5|7721.5|7727.6|7721.6|7729.2|7723.2|7725.1|7719.1|7
1654134900000|2022-06-02 01:55:00|7727|7721|7724.4|7718.4|7727.3|7721.3|7721.1|7715.1|8
1654135200000|2022-06-02 02:00:00|7724.6|7718.6|7721.8|7715.8|7725.6|7719.6|7713.3|7707.3|15
1654135500000|2022-06-02 02:05:00|7722.6|7716.6|7724.6|7718.6|7729.4|7723.4|7721.8|7715.8|5
1654135800000|2022-06-02 02:10:00|7725.1|7719.1|7718.7|7712.7|7725.3|7719.3|7716.7|7710.7|3
1654136100000|2022-06-02 02:15:00|7719|7713|7718.2|7712.2|7722.9|7716.9|7717.7|7711.7|0
1654136400000|2022-06-02 02:20:00|7717.7|7711.7|7720.1|7714.1|7720.4|7714.4|7713.9|7707.9|5
1654136700000|2022-06-02 02:25:00|7720.3|7714.3|7734.6|7728.6|7737.3|7731.3|7720.3|7714.3|34
1654137000000|2022-06-02 02:30:00|7734.8|7728.8|7744.1|7738.1|7744.3|7738.3|7731.7|7725.7|17
1654137300000|2022-06-02 02:35:00|7747.4|7741.4|7744.4|7738.4|7747.4|7741.4|7742.8|7736.8|17
1654137600000|2022-06-02 02:40:00|7742.9|7736.9|7744.1|7738.1|7745|7739|7741.2|7735.2|18
1654137900000|2022-06-02 02:45:00|7743.3|7737.3|7744.6|7738.6|7744.7|7738.7|7741.2|7735.2|15
1654138200000|2022-06-02 02:50:00|7745.8|7739.8|7752.5|7746.5|7753|7747|7744.1|7738.1|32
1654138500000|2022-06-02 02:55:00|7753|7747|7752.5|7746.5|7757|7751|7748|7742|14
1654138800000|2022-06-02 03:00:00|7754|7748|7753|7747|7756.5|7750.5|7751.5|7745.5|6
1654139100000|2022-06-02 03:05:00|7753.3|7747.3|7751.4|7745.4|7759.1|7753.1|7751.4|7745.4|11
1654139400000|2022-06-02 03:10:00|7750.9|7744.9|7748.3|7742.3|7754.2|7748.2|7747.3|7741.3|21
1654139700000|2022-06-02 03:15:00|7748.1|7742.1|7750.1|7744.1|7750.6|7744.6|7748.1|7742.1|4
1654140000000|2022-06-02 03:20:00|7749.7|7743.7|7740.8|7734.8|7750.9|7744.9|7739.9|7733.9|28
1654140300000|2022-06-02 03:25:00|7740.6|7734.6|7740.3|7734.3|7741.2|7735.2|7737.7|7731.7|14
1654140600000|2022-06-02 03:30:00|7740.1|7734.1|7731.2|7725.2|7740.1|7734.1|7731.2|7725.2|24
1654140900000|2022-06-02 03:35:00|7731.8|7725.8|7731|7725|7732.4|7726.4|7728.3|7722.3|9
1654141200000|2022-06-02 03:40:00|7730.8|7724.8|7723.9|7717.9|7730.8|7724.8|7723.9|7717.9|10
1654141500000|2022-06-02 03:45:00|7723.6|7717.6|7728.2|7722.2|7728.7|7722.7|7720.9|7714.9|11
1654141800000|2022-06-02 03:50:00|7727.6|7721.6|7723.4|7717.4|7727.6|7721.6|7721.3|7715.3|5
1654142100000|2022-06-02 03:55:00|7723.9|7717.9|7727.3|7721.3|7727.3|7721.3|7721.9|7715.9|5
1654142400000|2022-06-02 04:00:00|7726.7|7720.7|7725.3|7719.3|7727.1|7721.1|7721.8|7715.8|2
1654142700000|2022-06-02 04:05:00|7725|7719|7722.6|7716.6|7726.3|7720.3|7722.6|7716.6|0
1654143000000|2022-06-02 04:10:00|7722.1|7716.1|7723.3|7717.3|7724|7718|7722.1|7716.1|1
1654143300000|2022-06-02 04:15:00|7723.1|7717.1|7724|7718|7724.5|7718.5|7722|7716|0
1654143600000|2022-06-02 04:20:00|7723.3|7717.3|7721.7|7715.7|7723.5|7717.5|7721.7|7715.7|0
1654143900000|2022-06-02 04:25:00|7720.7|7714.7|7721.1|7715.1|7722|7716|7716.6|7710.6|7
1654144200000|2022-06-02 04:30:00|7720.8|7714.8|7722.3|7716.3|7723.5|7717.5|7719.7|7713.7|5
1654144500000|2022-06-02 04:35:00|7722|7716|7722|7716|7722.3|7716.3|7719.7|7713.7|3
1654144800000|2022-06-02 04:40:00|7721.5|7715.5|7720.4|7714.4|7729.3|7723.3|7717.1|7711.1|17
1654145100000|2022-06-02 04:45:00|7721|7715|7720.4|7714.4|7721|7715|7719.7|7713.7|0
1654145400000|2022-06-02 04:50:00|7721|7715|7719.5|7713.5|7721.4|7715.4|7718.9|7712.9|3
1654145700000|2022-06-02 04:55:00|7720|7714|7720.7|7714.7|7721.3|7715.3|7719.5|7713.5|0
1654146000000|2022-06-02 05:00:00|7722.3|7716.3|7718.2|7712.2|7722.6|7716.6|7718.2|7712.2|1
1654146300000|2022-06-02 05:05:00|7718.7|7712.7|7720|7714|7721.9|7715.9|7718.2|7712.2|0
1654146600000|2022-06-02 05:10:00|7719.4|7713.4|7718.6|7712.6|7720|7714|7717.6|7711.6|1
1654146900000|2022-06-02 05:15:00|7715.5|7709.5|7714.1|7708.1|7715.8|7709.8|7713.2|7707.2|9
1654147200000|2022-06-02 05:20:00|7713.9|7707.9|7710.6|7704.6|7714.1|7708.1|7710.6|7704.6|1
1654147500000|2022-06-02 05:25:00|7710.3|7704.3|7704.8|7698.8|7710.3|7704.3|7704.3|7698.3|19
1654147800000|2022-06-02 05:30:00|7705.8|7699.8|7717.5|7711.5|7718.9|7712.9|7705.8|7699.8|13
1654148100000|2022-06-02 05:35:00|7717|7711|7710.5|7704.5|7717|7711|7707.4|7701.4|3
1654148400000|2022-06-02 05:40:00|7710.1|7704.1|7717.5|7711.5|7718|7712|7710.1|7704.1|6
1654148700000|2022-06-02 05:45:00|7717.7|7711.7|7724.6|7718.6|7725.5|7719.5|7717.3|7711.3|2
1654149000000|2022-06-02 05:50:00|7724.8|7718.8|7728.9|7722.9|7729.9|7723.9|7722.4|7716.4|7
1654149300000|2022-06-02 05:55:00|7729.2|7723.2|7726.1|7720.1|7729.4|7723.4|7723.1|7717.1|7
1654149600000|2022-06-02 06:00:00|7726.3|7720.3|7723.3|7717.3|7727.8|7721.8|7723.1|7717.1|5
1654149900000|2022-06-02 06:05:00|7725.1|7719.1|7718.6|7712.6|7725.6|7719.6|7708.4|7702.4|16
1654150200000|2022-06-02 06:10:00|7718.8|7712.8|7713.6|7707.6|7721.8|7715.8|7711.3|7705.3|3
1654150500000|2022-06-02 06:15:00|7713.3|7707.3|7732.2|7726.2|7732.2|7726.2|7710.7|7704.7|9
1654150800000|2022-06-02 06:20:00|7732|7726|7737.4|7731.4|7738.7|7732.7|7731.8|7725.8|9
1654151100000|2022-06-02 06:25:00|7737.7|7731.7|7734.6|7728.6|7739.2|7733.2|7733.7|7727.7|6
1654151400000|2022-06-02 06:30:00|7734.9|7728.9|7734.3|7728.3|7738.1|7732.1|7734.1|7728.1|5
1654151700000|2022-06-02 06:35:00|7734.6|7728.6|7725.7|7719.7|7735.6|7729.4|7725.3|7719.3|23
1654152000000|2022-06-02 06:40:00|7725.1|7719.1|7726.4|7720.4|7731|7725|7724.6|7718.6|14
1654152300000|2022-06-02 06:45:00|7726.9|7720.9|7724.8|7718.8|7726.9|7720.9|7723.8|7717.8|0
1654152600000|2022-06-02 06:50:00|7724.5|7718.5|7727.2|7721.2|7729|7723|7724.5|7718.5|2
1654152900000|2022-06-02 06:55:00|7726.9|7720.9|7726.1|7720.1|7728|7722|7724|7718|4
1654153200000|2022-06-02 07:00:00|7725.5|7719.5|7728.2|7722.2|7728.9|7722.9|7724.7|7718.7|4
1654153500000|2022-06-02 07:05:00|7729.4|7723.4|7723.3|7717.3|7729.6|7723.6|7723.3|7717.3|11
1654153800000|2022-06-02 07:10:00|7724.8|7718.8|7722.1|7716.1|7724.8|7718.8|7722.1|7716.1|16
1654154100000|2022-06-02 07:15:00|7721.6|7715.6|7702.7|7696.7|7721.6|7715.6|7702.2|7696.2|27
1654154400000|2022-06-02 07:20:00|7702.9|7696.9|7705.1|7699.1|7705.1|7699.1|7700.9|7694.9|5
1654154700000|2022-06-02 07:25:00|7704.9|7698.9|7705.8|7699.8|7710.7|7704.7|7701.6|7695.6|25
1654155000000|2022-06-02 07:30:00|7706|7700|7706.6|7700.6|7707.2|7701.2|7703.6|7697.6|5
1654155300000|2022-06-02 07:35:00|7706.8|7700.8|7714.9|7708.9|7714.9|7708.9|7706.8|7700.8|14
1654155600000|2022-06-02 07:40:00|7715.5|7709.5|7727|7721|7727|7721|7714.4|7708.4|10
1654155900000|2022-06-02 07:45:00|7727.4|7721.4|7719.9|7713.9|7732.4|7726.4|7717.4|7711.4|21
1654156200000|2022-06-02 07:50:00|7720.2|7714.2|7718.5|7712.5|7722.6|7716.6|7717.5|7711.5|8
1654156500000|2022-06-02 07:55:00|7717.9|7711.9|7712|7706|7717.9|7711.9|7709.6|7703.6|7
1654156800000|2022-06-02 08:00:00|7712.6|7706.6|7712.3|7706.3|7712.6|7706.6|7708.4|7702.4|2
1654157100000|2022-06-02 08:05:00|7712|7706|7706.5|7700.5|7712.3|7706.3|7705.9|7699.9|1
1654157400000|2022-06-02 08:10:00|7705.9|7699.9|7718.1|7712.1|7721.5|7715.5|7705.1|7699.1|24
1654157700000|2022-06-02 08:15:00|7718.4|7712.4|7733.9|7727.9|7735.1|7729.1|7717.9|7711.9|18
1654158000000|2022-06-02 08:20:00|7733.7|7727.7|7751.4|7745.4|7751.4|7745.4|7733.7|7727.7|27
1654158300000|2022-06-02 08:25:00|7751.2|7745.2|7756.1|7750.1|7756.9|7750.9|7748.5|7742.5|22
1654158600000|2022-06-02 08:30:00|7756.4|7750.4|7756.9|7750.9|7761.4|7755.4|7751.6|7745.6|68
1654158900000|2022-06-02 08:35:00|7756.5|7750.5|7756.6|7750.6|7763.3|7757.3|7756.1|7750.1|8
1654159200000|2022-06-02 08:40:00|7756.8|7750.8|7756.5|7750.5|7757.8|7751.8|7755.4|7749.4|4
1654159500000|2022-06-02 08:45:00|7756.3|7750.3|7756.7|7750.7|7758.5|7752.5|7755.1|7749.1|4
1654159800000|2022-06-02 08:50:00|7756.9|7750.9|7756.3|7750.3|7758.8|7752.8|7754.7|7748.7|38
1654160100000|2022-06-02 08:55:00|7757.1|7751.1|7758.5|7752.5|7760.6|7754.6|7755.7|7749.7|27
1654160400000|2022-06-02 09:00:00|7758.2|7752.2|7767.2|7761.2|7767.2|7761.2|7758.2|7752.2|18
1654160700000|2022-06-02 09:05:00|7766.5|7760.5|7769.1|7763.1|7771.1|7765.1|7765.9|7759.9|23
1654161000000|2022-06-02 09:10:00|7768.8|7762.8|7769.6|7763.6|7772.3|7766.3|7767.1|7761.1|23
1654161300000|2022-06-02 09:15:00|7768.9|7762.9|7773.5|7767.5|7773.8|7767.8|7768.9|7762.9|25
1654161600000|2022-06-02 09:20:00|7774.1|7768.1|7773.1|7767.1|7776|7770|7772.8|7766.8|32
1654161900000|2022-06-02 09:25:00|7773.7|7767.7|7776|7770|7777.2|7771.2|7772.2|7766.2|18
1654162200000|2022-06-02 09:30:00|7775.7|7769.7|7772.7|7766.7|7775.8|7769.8|7771|7765|24
1654162500000|2022-06-02 09:35:00|7772.9|7766.9|7772.8|7766.8|7774.9|7768.9|7771.6|7765.6|4
1654162800000|2022-06-02 09:40:00|7773|7767|7780.5|7774.5|7781.7|7775.7|7772.3|7766.3|67
1654163100000|2022-06-02 09:45:00|7781.1|7775.1|7776.1|7770.1|7781.1|7775.1|7774|7768|11
1654163400000|2022-06-02 09:50:00|7775.8|7769.8|7770.8|7764.8|7776.6|7770.6|7770.8|7764.8|3
1654163700000|2022-06-02 09:55:00|7771|7765|7769.4|7763.4|7772.1|7766.1|7768.1|7762.1|45
1654164000000|2022-06-02 10:00:00|7768.9|7762.9|7767.6|7761.6|7769.4|7763.4|7764.6|7758.6|16
1654164300000|2022-06-02 10:05:00|7767.3|7761.3|7766.6|7760.6|7770.4|7764.4|7763.4|7757.4|23
1654164600000|2022-06-02 10:10:00|7766.8|7760.8|7762.7|7756.7|7766.8|7760.8|7762.2|7756.2|22
1654164900000|2022-06-02 10:15:00|7762.9|7756.9|7765.1|7759.1|7765.6|7759.6|7761.9|7755.9|13
1654165200000|2022-06-02 10:20:00|7765.3|7759.3|7758.5|7752.5|7765.6|7759.6|7758.5|7752.5|21
1654165500000|2022-06-02 10:25:00|7758.2|7752.2|7756.2|7750.2|7758.2|7752.2|7752.8|7746.8|9
1654165800000|2022-06-02 10:30:00|7756|7750|7754.6|7748.6|7756.5|7750.5|7753.1|7747.1|12
1654166100000|2022-06-02 10:35:00|7754.8|7748.8|7752.6|7746.6|7758.2|7752.2|7752.6|7746.6|15
1654166400000|2022-06-02 10:40:00|7752.8|7746.8|7753.5|7747.5|7754.5|7748.5|7752.4|7746.4|5
1654166700000|2022-06-02 10:45:00|7753.7|7747.7|7762.2|7756.2|7763.5|7757.5|7753.4|7747.4|19
1654167000000|2022-06-02 10:50:00|7763|7757|7756.9|7750.9|7763|7757|7755.9|7749.9|12
1654167300000|2022-06-02 10:55:00|7757.7|7751.7|7754.2|7748.2|7758.2|7752.2|7752.7|7746.7|20
1654167600000|2022-06-02 11:00:00|7754.4|7748.4|7758.3|7752.3|7758.3|7752.3|7752.7|7746.7|6
1654167900000|2022-06-02 11:05:00|7758|7752|7757.2|7751.2|7759|7753|7756.4|7750.4|11
1654168200000|2022-06-02 11:10:00|7756|7750|7755.2|7749.2|7757.1|7751.1|7753.9|7747.9|4
1654168500000|2022-06-02 11:15:00|7755.4|7749.4|7752.5|7746.5|7755.9|7749.9|7750.7|7744.7|33
1654168800000|2022-06-02 11:20:00|7753.4|7747.4|7752.1|7746.1|7753.6|7747.6|7751.6|7745.6|3
1654169100000|2022-06-02 11:25:00|7752.3|7746.3|7751.5|7745.5|7754.3|7748.3|7750.7|7744.7|38
1654169400000|2022-06-02 11:30:00|7751.7|7745.7|7752.7|7746.7|7753|7747|7750.7|7744.7|5
1654169700000|2022-06-02 11:35:00|7752.4|7746.4|7754.7|7748.7|7757.8|7751.8|7752.4|7746.4|34
1654170000000|2022-06-02 11:40:00|7755|7749|7766.9|7760.9|7766.9|7760.9|7755|7749|42
1654170300000|2022-06-02 11:45:00|7767.2|7761.2|7758.3|7752.3|7767.2|7761.2|7757.4|7751.4|20
1654170600000|2022-06-02 11:50:00|7758.5|7752.5|7770.2|7764.2|7774.2|7768.2|7758.5|7752.5|124
1654170900000|2022-06-02 11:55:00|7769.7|7763.7|7781|7775|7783.1|7777.1|7766.9|7760.9|52
1654171200000|2022-06-02 12:00:00|7781.3|7775.3|7784.6|7778.6|7789.7|7783.7|7774.8|7768.8|96
1654171500000|2022-06-02 12:05:00|7784.9|7778.9|7804.7|7798.7|7807.2|7801.2|7783.1|7777.1|195
1654171800000|2022-06-02 12:10:00|7805|7799|7808.8|7802.8|7809.5|7803.5|7792.4|7786.4|98
1654172100000|2022-06-02 12:15:00|7809|7803|7795.4|7789.4|7811.3|7804.7|7792.8|7786.8|61
1654172400000|2022-06-02 12:20:00|7794.6|7788.6|7799|7793|7801|7795|7793.2|7787.2|30
1654172700000|2022-06-02 12:25:00|7799.5|7793.5|7800.1|7794.1|7803.1|7797.1|7797.3|7791.3|51
1654173000000|2022-06-02 12:30:00|7801|7795|7816.5|7810.5|7817.1|7811.1|7798.1|7792.1|87
1654173300000|2022-06-02 12:35:00|7817.5|7811.5|7824.9|7818.9|7831.6|7825.6|7815.5|7809.5|357
1654173600000|2022-06-02 12:40:00|7824.7|7818.7|7832.3|7826.3|7844.5|7838.5|7820|7814|254
1654176600000|2022-06-02 13:30:00|7853.8|7847.8|7894.2|7888.2|7900.3|7894.3|7822.1|7816.1|1493
1654176900000|2022-06-02 13:35:00|7894.5|7888.5|7935.4|7929.4|7945.7|7939.7|7894.2|7888.2|1078
1654177200000|2022-06-02 13:40:00|7934.4|7928.4|7901.2|7895.2|7939.8|7933.8|7893.3|7887.3|807
1654177500000|2022-06-02 13:45:00|7901|7895|7927.8|7921.8|7930.1|7924.1|7887.7|7881.7|788
1654177800000|2022-06-02 13:50:00|7927.2|7921.2|7910.5|7904.5|7930.7|7924.7|7907|7901|577
1654178100000|2022-06-02 13:55:00|7911.5|7905.5|7929.7|7923.7|7932.2|7926.2|7909.7|7903.7|326
1654178400000|2022-06-02 14:00:00|7930.4|7924.4|7911.1|7905.1|7933.4|7927.4|7904.3|7898.3|321
1654178700000|2022-06-02 14:05:00|7910.7|7904.7|7914.4|7908.4|7921.8|7915.8|7903.6|7897.6|258
1654179000000|2022-06-02 14:10:00|7913.2|7907.2|7921.7|7915.7|7935.1|7929.1|7909.4|7903.4|509
1654179300000|2022-06-02 14:15:00|7922.3|7916.3|7899.5|7893.5|7927|7921|7899.4|7893.4|514
1654179600000|2022-06-02 14:20:00|7899.7|7893.7|7895.5|7889.5|7907.1|7901.1|7890|7884|275
1654179900000|2022-06-02 14:25:00|7896.7|7890.7|7880.4|7874.4|7897.5|7891.5|7879.3|7873.3|384
1654180200000|2022-06-02 14:30:00|7880|7874|7871.7|7865.7|7881.2|7875.2|7855.3|7849.3|562
1654180500000|2022-06-02 14:35:00|7872.7|7866.7|7883.6|7877.6|7887.2|7881.2|7871.2|7865.2|272
1654180800000|2022-06-02 14:40:00|7883.9|7877.9|7885.5|7879.5|7898.3|7892.3|7882.2|7876.2|369
1654181100000|2022-06-02 14:45:00|7885.3|7879.3|7896|7890|7898|7892|7885|7879|315
1654181400000|2022-06-02 14:50:00|7895.1|7889.1|7890.2|7884.2|7896.8|7890.8|7884.6|7878.6|177
1654181700000|2022-06-02 14:55:00|7889.7|7883.7|7880.1|7874.1|7891.9|7885.9|7872.6|7866.6|241
1654182000000|2022-06-02 15:00:00|7880.3|7874.3|7895.8|7889.8|7897.5|7891.5|7880.1|7874.1|237
1654182300000|2022-06-02 15:05:00|7895.3|7889.3|7905.2|7899.2|7906.9|7900.9|7886.9|7880.9|256
1654182600000|2022-06-02 15:10:00|7905.4|7899.4|7913.7|7907.7|7916.2|7910.2|7896.3|7890.3|394
1654182900000|2022-06-02 15:15:00|7914.5|7908.5|7911|7905|7920.2|7914.2|7905.1|7899.1|324
1654183200000|2022-06-02 15:20:00|7910|7904|7904.1|7898.1|7911|7905|7898.9|7892.9|244
1654183500000|2022-06-02 15:25:00|7904.4|7898.4|7903.3|7897.3|7906.1|7900.1|7897.1|7891.1|202
1654183800000|2022-06-02 15:30:00|7903.6|7897.6|7906.4|7900.4|7909.7|7903.7|7899.9|7893.9|274
1654184100000|2022-06-02 15:35:00|7906.7|7900.7|7901.6|7895.6|7907.2|7901.2|7896.9|7890.9|267
1654184400000|2022-06-02 15:40:00|7901.9|7895.9|7907.1|7901.1|7909.1|7903.1|7901.9|7895.9|152
1654184700000|2022-06-02 15:45:00|7907.4|7901.4|7907.9|7901.9|7913|7907|7906.2|7900.2|181
1654185000000|2022-06-02 15:50:00|7908.4|7902.4|7910.7|7904.7|7914.4|7908.4|7903.7|7897.7|202
1654185300000|2022-06-02 15:55:00|7911.3|7905.3|7905.2|7899.2|7915.3|7909.3|7905.2|7899.2|182
1654185600000|2022-06-02 16:00:00|7906.3|7900.3|7911.2|7905.2|7917.2|7911.2|7903.7|7897.7|169
1654185900000|2022-06-02 16:05:00|7911.7|7905.7|7905.5|7899.5|7914.3|7908.3|7905.4|7899.4|161
1654186200000|2022-06-02 16:10:00|7906.1|7900.1|7902.6|7896.6|7909.4|7903.4|7899.6|7893.6|175
1654186500000|2022-06-02 16:15:00|7903.8|7897.8|7911.2|7905.2|7913.5|7907.5|7903.6|7897.6|210
1654186800000|2022-06-02 16:20:00|7911.7|7905.7|7932.2|7926.2|7933.7|7927.7|7911.4|7905.4|385
1654187100000|2022-06-02 16:25:00|7932.3|7926.3|7928.2|7922.2|7937.6|7931.6|7926.8|7920.8|254
1654187400000|2022-06-02 16:30:00|7927.9|7921.9|7939.6|7933.6|7940.5|7934.5|7926.6|7920.6|216
1654187700000|2022-06-02 16:35:00|7940.1|7934.1|7946|7940|7951|7945|7938.5|7932.5|288
1654188000000|2022-06-02 16:40:00|7945.8|7939.8|7944.1|7938.1|7953.6|7947.6|7941.1|7935.1|287
1654188300000|2022-06-02 16:45:00|7943.9|7937.9|7962.6|7956.6|7967.5|7961.5|7943.9|7937.9|314
1654188600000|2022-06-02 16:50:00|7962.9|7956.9|7966.2|7960.2|7970.5|7964.5|7960.1|7954.1|357
1654188900000|2022-06-02 16:55:00|7966.9|7960.9|7966.5|7960.5|7970.8|7964.8|7959.2|7953.2|455
1654189200000|2022-06-02 17:00:00|7966.2|7960.2|7971|7965|7972.4|7966.4|7958.9|7952.9|391
1654189500000|2022-06-02 17:05:00|7971.2|7965.2|7993.2|7987.2|7995.4|7989.4|7969.9|7963.9|492
1654189800000|2022-06-02 17:10:00|7992.8|7986.8|8015.3|8009.3|8015.3|8009.3|7991.4|7985.4|464
1654190100000|2022-06-02 17:15:00|8017.5|8011.5|8035.1|8029.1|8055.6|8049.6|8015.2|8009.2|607
1654190400000|2022-06-02 17:20:00|8035.5|8029.5|8031.3|8025.3|8044.4|8038.4|8027.1|8021.1|335
1654190700000|2022-06-02 17:25:00|8030.8|8024.8|8011.3|8005.3|8031.7|8025.7|8008.8|8002.8|489
1654191000000|2022-06-02 17:30:00|8011.1|8005.1|8025|8019|8025|8019|8004.3|7998.3|327
1654191300000|2022-06-02 17:35:00|8025.3|8019.3|8025|8019|8032.6|8026.6|8023|8017|279
1654191600000|2022-06-02 17:40:00|8025.3|8019.3|8013.9|8007.9|8030|8024|8013.4|8007.4|280
1654191900000|2022-06-02 17:45:00|8014.4|8008.4|8004.8|7998.8|8016.6|8010.6|8002.9|7996.9|386
1654192200000|2022-06-02 17:50:00|8004.6|7998.6|7983.8|7977.8|8005.9|7999.9|7980.8|7974.8|320
1654192500000|2022-06-02 17:55:00|7983.6|7977.6|7995.7|7989.7|8003.5|7997.5|7982.9|7976.9|227
1654192800000|2022-06-02 18:00:00|7995.4|7989.4|8016.7|8010.7|8017.5|8011.5|7995.4|7989.4|277
1654193100000|2022-06-02 18:05:00|8016.4|8010.4|8005.4|7999.4|8019.1|8013.1|7998.8|7992.8|378
1654193400000|2022-06-02 18:10:00|8004.8|7998.8|8034.4|8028.4|8036.8|8030.8|8004.8|7998.8|1122
1654193700000|2022-06-02 18:15:00|8033.8|8027.8|8032.6|8026.6|8046.8|8040.8|8028.8|8022.8|533
1654214400000|2022-06-03 00:00:00|8044.1|8038.1|8025.1|8019.1|8044.5|8038.5|8023.7|8017.7|172
1654214700000|2022-06-03 00:05:00|8025.8|8019.8|8031.5|8025.5|8033.5|8027.5|8025.1|8019.1|19
1654215000000|2022-06-03 00:10:00|8031.2|8025.2|8024.5|8018.5|8033|8027|8024.5|8018.5|17
1654215300000|2022-06-03 00:15:00|8024.7|8018.7|8010.7|8004.7|8027.5|8021.5|8010.2|8004.2|53
1654215600000|2022-06-03 00:20:00|8010.3|8004.3|8017.8|8011.8|8017.8|8011.8|8009.8|8003.8|15
1654215900000|2022-06-03 00:25:00|8018|8012|8009.6|8003.6|8021.3|8015.3|8002.9|7996.9|23
1654216200000|2022-06-03 00:30:00|8010.2|8004.2|8011|8005|8013.2|8007.2|8006.2|8000.2|24
1654216500000|2022-06-03 00:35:00|8011.2|8005.2|8003.6|7997.6|8013.8|8007.8|8003.6|7997.6|14
1654216800000|2022-06-03 00:40:00|7998.8|7992.8|7998.8|7992.8|8002.5|7996.5|7998.3|7992.3|23
1654217100000|2022-06-03 00:45:00|7998.5|7992.5|8004.2|7998.2|8004.2|7998.2|7994.7|7988.7|43
1654217400000|2022-06-03 00:50:00|8004.4|7998.4|8001.9|7995.9|8004.5|7998.5|8001.3|7995.3|5
1654217700000|2022-06-03 00:55:00|8001.7|7995.7|8000.7|7994.7|8003.7|7997.7|7999.9|7993.9|12
1654218000000|2022-06-03 01:00:00|8000.5|7994.5|8009.2|8003.2|8009.9|8003.9|7997.5|7991.5|18
1654218300000|2022-06-03 01:05:00|8007.2|8001.2|8005.5|7999.5|8010.1|8004.1|8005.5|7999.5|22
1654218600000|2022-06-03 01:10:00|8005.7|7999.7|8004.9|7998.9|8005.7|7999.7|8004.2|7998.2|1
1654218900000|2022-06-03 01:15:00|8004.5|7998.5|8001.9|7995.9|8004.7|7998.7|8001|7995|30
1654219200000|2022-06-03 01:20:00|8001.7|7995.7|8002|7996|8002.1|7996.1|8000.1|7994.1|9
1654219500000|2022-06-03 01:25:00|8001.5|7995.5|8007.2|8001.2|8008.1|8002.1|8000.9|7994.9|10
1654219800000|2022-06-03 01:30:00|8010.3|8004.3|8006.7|8000.7|8010.3|8004.3|8006.7|8000.7|16
1654220100000|2022-06-03 01:35:00|8006.5|8000.5|8002.8|7996.8|8007.2|8001.2|8002.3|7996.3|17
1654220400000|2022-06-03 01:40:00|8003.3|7997.3|8006|8000|8007|8001|8002.5|7996.5|5
1654220700000|2022-06-03 01:45:00|8006.3|8000.3|8006.5|8000.5|8006.5|8000.5|8004|7998|0
1654221000000|2022-06-03 01:50:00|8006|8000|8019.6|8013.6|8021.2|8015.2|8005|7999|17
1654221300000|2022-06-03 01:55:00|8019.4|8013.4|8015.9|8009.9|8019.4|8013.4|8013.6|8007.6|3
1654221600000|2022-06-03 02:00:00|8015.7|8009.7|8019.2|8013.2|8019.2|8013.2|8013.5|8007.5|1
1654221900000|2022-06-03 02:05:00|8018.9|8012.9|8017.2|8011.2|8018.9|8012.9|8016.7|8010.7|3
1654222200000|2022-06-03 02:10:00|8018.2|8012.2|8021.6|8015.6|8021.6|8015.6|8017.9|8011.9|3
1654222500000|2022-06-03 02:15:00|8020|8014|8019.7|8013.7|8020.6|8014.6|8019.2|8013.2|3
1654222800000|2022-06-03 02:20:00|8020.4|8014.4|8026.5|8020.5|8026.5|8020.5|8019.3|8013.3|3
1654223100000|2022-06-03 02:25:00|8026.2|8020.2|8026.1|8020.1|8029.3|8023.3|8026.1|8020.1|2
1654223400000|2022-06-03 02:30:00|8026.9|8020.9|8028.5|8022.5|8030.1|8024.1|8025.5|8019.5|5
1654223700000|2022-06-03 02:35:00|8027.9|8021.9|8020.6|8014.6|8027.9|8021.9|8019.9|8013.9|8
1654224000000|2022-06-03 02:40:00|8020.4|8014.4|8007.9|8001.9|8020.4|8014.4|8006.7|8000.7|8
1654224300000|2022-06-03 02:45:00|8008.2|8002.2|8007.7|8001.7|8009.4|8003.4|8002.9|7996.9|40
1654224600000|2022-06-03 02:50:00|8008|8002|8004.6|7998.6|8009|8003|8004|7998|12
1654224900000|2022-06-03 02:55:00|8002.7|7996.7|8003.7|7997.7|8005.4|7999.4|8000.9|7994.9|32
1654225200000|2022-06-03 03:00:00|8004|7998|8006.6|8000.6|8009.5|8003.5|8004|7998|10
1654225500000|2022-06-03 03:05:00|8006.4|8000.4|8006.7|8000.7|8007.7|8001.7|8004|7998|5
1654225800000|2022-06-03 03:10:00|8005.5|7999.5|8008.7|8002.7|8008.7|8002.7|8005|7999|0
1654226100000|2022-06-03 03:15:00|8008.4|8002.4|8002|7996|8009.7|8003.7|8001|7995|5
1654226400000|2022-06-03 03:20:00|8002.5|7996.5|8000.1|7994.1|8002.5|7996.5|7998.5|7992.5|8
1654226700000|2022-06-03 03:25:00|7999.8|7993.8|7999.1|7993.1|7999.9|7993.9|7996.2|7990.2|10
1654227000000|2022-06-03 03:30:00|7998.9|7992.9|8003.8|7997.8|8003.8|7997.8|7997.9|7991.9|38
1654227300000|2022-06-03 03:35:00|8003.6|7997.6|8008.1|8002.1|8012.5|8006.5|8003.6|7997.6|15
1654227600000|2022-06-03 03:40:00|8009.6|8003.6|8010.9|8004.9|8014.1|8008.1|8009.6|8003.6|11
1654227900000|2022-06-03 03:45:00|8011.2|8005.2|8010.6|8004.6|8016|8010|8010.6|8004.6|27
1654228200000|2022-06-03 03:50:00|8010.2|8004.2|8010.4|8004.4|8010.9|8004.9|8008.2|8002.2|7
1654228500000|2022-06-03 03:55:00|8008.8|8002.8|8003.1|7997.1|8008.8|8002.8|8002.5|7996.5|10
1654228800000|2022-06-03 04:00:00|8003|7997|8003.6|7997.6|8003.6|7997.6|8002.1|7996.1|1
1654229100000|2022-06-03 04:05:00|8002.8|7996.8|8000.7|7994.7|8002.8|7996.8|7999.8|7993.8|7
1654229400000|2022-06-03 04:10:00|8000.5|7994.5|7998.8|7992.8|8000.7|7994.7|7998.6|7992.6|8
1654229700000|2022-06-03 04:15:00|8002|7996|7998.8|7992.8|8002.3|7996.3|7998.1|7992.1|6
1654230000000|2022-06-03 04:20:00|7999|7993|7999.9|7993.9|8002|7996|7998.8|7992.8|4
1654230300000|2022-06-03 04:25:00|8000.1|7994.1|8005.8|7999.8|8005.8|7999.8|8000.1|7994.1|1
1654230600000|2022-06-03 04:30:00|8006.3|8000.3|8006.4|8000.4|8008.1|8002.1|8005.2|7999.2|2
1654230900000|2022-06-03 04:35:00|8006.1|8000.1|8008.4|8002.4|8008.9|8002.9|8005.6|7999.6|8
1654231200000|2022-06-03 04:40:00|8007.9|8001.9|8007.2|8001.2|8007.9|8001.9|8005.7|7999.7|9
1654231500000|2022-06-03 04:45:00|8007.4|8001.4|8004.9|7998.9|8012.7|8006.7|8002.1|7996.1|5
1654231800000|2022-06-03 04:50:00|8003.1|7997.1|8004|7998|8006.3|8000.3|8002.6|7996.6|4
1654232100000|2022-06-03 04:55:00|8003.3|7997.3|8004|7998|8005.6|7999.6|8003|7997|3
1654232400000|2022-06-03 05:00:00|8003.7|7997.7|8005.7|7999.7|8005.7|7999.7|8003.3|7997.3|0
1654232700000|2022-06-03 05:05:00|8006.3|8000.3|8005.8|7999.8|8009.4|8003.4|8005.4|7999.4|8
1654233000000|2022-06-03 05:10:00|8005.3|7999.3|8005.2|7999.2|8006.6|8000.6|8004.9|7998.9|4
1654233300000|2022-06-03 05:15:00|8004.9|7998.9|8010.2|8004.2|8010.2|8004.2|8004.9|7998.9|7
1654233600000|2022-06-03 05:20:00|8011.5|8005.5|8011.5|8005.5|8012|8006|8009|8003|9
1654233900000|2022-06-03 05:25:00|8014|8008|8015.9|8009.9|8018.4|8012.4|8010.4|8004.4|10
1654234200000|2022-06-03 05:30:00|8015.4|8009.4|8019.2|8013.2|8026.4|8020.4|8015.4|8009.4|26
1654234500000|2022-06-03 05:35:00|8019.9|8013.9|8020.4|8014.4|8022.7|8016.7|8019.5|8013.5|5
1654234800000|2022-06-03 05:40:00|8020.7|8014.7|8020|8014|8020.7|8014.7|8019.5|8013.5|3
1654235100000|2022-06-03 05:45:00|8019.5|8013.5|8019.2|8013.2|8020.5|8014.5|8017.4|8011.4|5
1654235400000|2022-06-03 05:50:00|8018.8|8012.8|8012.8|8006.8|8018.9|8012.9|8012.8|8006.8|6
1654235700000|2022-06-03 05:55:00|8012.7|8006.7|8013.6|8007.6|8013.6|8007.6|8005.8|7999.8|11
1654236000000|2022-06-03 06:00:00|8014.5|8008.5|8011|8005|8015.6|8009.6|8010.8|8004.8|5
1654236300000|2022-06-03 06:05:00|8011.6|8005.6|8006.2|8000.2|8011.6|8005.6|8005.4|7999.4|5
1654236600000|2022-06-03 06:10:00|8006|8000|8005.5|7999.5|8006|8000|8000.5|7994.5|7
1654236900000|2022-06-03 06:15:00|8004|7998|8008|8002|8008|8002|8002.5|7996.5|4
1654237200000|2022-06-03 06:20:00|8007.2|8001.2|8006.5|8000.5|8008.5|8002.5|8002.9|7996.9|5
1654237500000|2022-06-03 06:25:00|8006.7|8000.7|8005.8|7999.8|8008.5|8002.5|8002.8|7996.8|7
1654237800000|2022-06-03 06:30:00|8006|8000|8000.3|7994.3|8008.8|8002.8|7998.6|7992.6|17
1654238100000|2022-06-03 06:35:00|8000.5|7994.5|8002.8|7996.8|8004.3|7998.3|7999.8|7993.8|12
1654238400000|2022-06-03 06:40:00|8002.6|7996.6|7996.2|7990.2|8015.9|8009.9|7994.7|7988.7|32
1654238700000|2022-06-03 06:45:00|7996|7990|7997.5|7991.5|7999.2|7993.2|7995.2|7989.2|11
1654239000000|2022-06-03 06:50:00|7997.7|7991.7|7992|7986|7997.7|7991.7|7992|7986|11
1654239300000|2022-06-03 06:55:00|7992.6|7986.6|7992.3|7986.3|7995.1|7989.1|7991.8|7985.8|3
1654239600000|2022-06-03 07:00:00|7992|7986|7986.1|7980.1|7992.6|7986.6|7984.1|7978.1|37
1654239900000|2022-06-03 07:05:00|7986.4|7980.4|7986.3|7980.3|7989.4|7983.4|7983.6|7977.6|9
1654240200000|2022-06-03 07:10:00|7986.6|7980.6|7991|7985|7991.3|7985.3|7984.8|7978.8|7
1654240500000|2022-06-03 07:15:00|7991.3|7985.3|7992|7986|7992|7986|7988|7982|9
1654240800000|2022-06-03 07:20:00|7991.8|7985.8|7987.6|7981.6|7991.8|7985.8|7986|7980|5
1654241100000|2022-06-03 07:25:00|7987.5|7981.5|7990.7|7984.7|7991.7|7985.7|7985.8|7979.8|6
1654241400000|2022-06-03 07:30:00|7992.1|7986.1|7991.1|7985.1|7998.4|7992.4|7988.1|7982.1|15
1654241700000|2022-06-03 07:35:00|7991.3|7985.3|7992.1|7986.1|7994.9|7988.9|7987.1|7981.1|7
1654242000000|2022-06-03 07:40:00|7993.8|7987.8|7990.3|7984.3|7993.8|7987.8|7988.9|7982.9|17
1654242300000|2022-06-03 07:45:00|7990|7984|7988.6|7982.6|7990|7984|7980.4|7974.4|57
1654242600000|2022-06-03 07:50:00|7988.8|7982.8|7995.7|7989.7|7996.2|7990.2|7988.6|7982.6|16
1654242900000|2022-06-03 07:55:00|7995.5|7989.5|7990.9|7984.9|7995.9|7989.9|7989.2|7983.2|14
1654243200000|2022-06-03 08:00:00|7990.7|7984.7|7991.2|7985.2|7991.7|7985.7|7989.2|7983.2|27
1654243500000|2022-06-03 08:05:00|7991.7|7985.7|7995.1|7989.1|7997.8|7991.8|7991.7|7985.7|12
1654243800000|2022-06-03 08:10:00|7994.9|7988.9|8005.6|7999.6|8009.4|8003.4|7994.4|7988.4|20
1654244100000|2022-06-03 08:15:00|8005.9|7999.9|8009.4|8003.4|8011.1|8005.1|8005.9|7999.9|25
1654244400000|2022-06-03 08:20:00|8010.2|8004.2|8012.2|8006.2|8018.7|8012.7|8009.4|8003.4|18
1654244700000|2022-06-03 08:25:00|8012|8006|8029|8023|8029|8023|8008.7|8002.7|22
1654245000000|2022-06-03 08:30:00|8026.8|8020.8|8029.3|8023.3|8037.8|8031.8|8024.8|8018.8|77
1654245300000|2022-06-03 08:35:00|8028.9|8022.9|8022.5|8016.5|8033.1|8027.1|8022.5|8016.5|29
1654245600000|2022-06-03 08:40:00|8021.8|8015.8|8023.9|8017.9|8038.6|8032.6|8021.3|8015.3|65
1654245900000|2022-06-03 08:45:00|8024.2|8018.2|8022.6|8016.6|8026.4|8020.4|8018.9|8012.9|23
1654246200000|2022-06-03 08:50:00|8022.3|8016.3|8009.8|8003.8|8022.3|8016.3|8007.3|8001.3|18
1654246500000|2022-06-03 08:55:00|8008.3|8002.3|8000.8|7994.8|8009.8|8003.8|7996.1|7990.1|37
1654246800000|2022-06-03 09:00:00|8000.5|7994.5|7998.1|7992.1|8005.5|7999.5|7996.5|7990.5|22
1654247100000|2022-06-03 09:05:00|7998|7992|8003.9|7997.9|8008.7|8002.7|7997.5|7991.5|19
1654247400000|2022-06-03 09:10:00|8004.2|7998.2|8005.3|7999.3|8007.7|8001.7|7995.8|7989.8|52
1654247700000|2022-06-03 09:15:00|8004.8|7998.8|8012.9|8006.9|8013.1|8007.1|8000.7|7994.7|35
1654248000000|2022-06-03 09:20:00|8013.1|8007.1|8000|7994|8015|8009|7998|7992|27
1654248300000|2022-06-03 09:25:00|7999.7|7993.7|8005.7|7999.7|8007.5|8001.5|7998.1|7992.1|24
1654248600000|2022-06-03 09:30:00|8006|8000|8004.2|7998.2|8007.5|8001.5|8002.2|7996.2|19
1654248900000|2022-06-03 09:35:00|8004|7998|8014.3|8008.3|8014.8|8008.8|8004|7998|32
1654249200000|2022-06-03 09:40:00|8013.6|8007.6|8012.9|8006.9|8018.9|8012.9|8009|8003|12
1654249500000|2022-06-03 09:45:00|8013.3|8007.3|8011.9|8005.9|8014.6|8008.6|8010.4|8004.4|8
1654249800000|2022-06-03 09:50:00|8012.1|8006.1|8014.7|8008.7|8014.7|8008.7|8007.5|8001.5|9
1654250100000|2022-06-03 09:55:00|8015|8009|8017.8|8011.8|8024.7|8018.7|8014.2|8008.2|23
1654250400000|2022-06-03 10:00:00|8017.5|8011.5|8015.1|8009.1|8018.8|8012.8|8010.5|8004.5|24
1654250700000|2022-06-03 10:05:00|8014.6|8008.6|8014.3|8008.3|8016.8|8010.8|8011.6|8005.6|7
1654251000000|2022-06-03 10:10:00|8014.5|8008.5|8009.8|8003.8|8016.8|8010.8|8007.5|8001.5|23
1654251300000|2022-06-03 10:15:00|8009.3|8003.3|8008.2|8002.2|8010.4|8004.4|8003.9|7997.9|11
1654251600000|2022-06-03 10:20:00|8007.9|8001.9|8011.5|8005.5|8011.9|8005.9|8007.2|8001.2|6
1654251900000|2022-06-03 10:25:00|8011.4|8005.4|8003.8|7997.8|8011.4|8005.4|8003.8|7997.8|4
1654252200000|2022-06-03 10:30:00|8003.5|7997.5|8004.1|7998.1|8006.3|8000.3|8000.3|7994.3|24
1654252500000|2022-06-03 10:35:00|8004|7998|7989.3|7983.3|8004|7998|7989.3|7983.3|20
1654252800000|2022-06-03 10:40:00|7988.8|7982.8|7984.8|7978.8|7991.1|7985.1|7984.6|7978.6|27
1654253100000|2022-06-03 10:45:00|7984.6|7978.6|7986.5|7980.5|7988.1|7982.1|7984|7978|31
1654253400000|2022-06-03 10:50:00|7986.3|7980.3|7993.9|7987.9|7994.7|7988.7|7985.4|7979.4|59
1654253700000|2022-06-03 10:55:00|7994.7|7988.7|7995.5|7989.5|7996.9|7990.9|7993.4|7987.4|21
1654254000000|2022-06-03 11:00:00|7995.8|7989.8|7992.5|7986.5|7995.8|7989.8|7990.9|7984.9|21
1654254300000|2022-06-03 11:05:00|7992.3|7986.3|7989.3|7983.3|7993|7987|7989.3|7983.3|19
1654254600000|2022-06-03 11:10:00|7989.6|7983.6|7984.6|7978.6|7989.8|7983.8|7983.6|7977.6|30
1654254900000|2022-06-03 11:15:00|7984.1|7978.1|7991.1|7985.1|7992.8|7986.8|7983.2|7977.2|45
1654255200000|2022-06-03 11:20:00|7990.5|7984.5|7993.1|7987.1|7998.1|7992.1|7990.5|7984.5|20
1654255500000|2022-06-03 11:25:00|7993.4|7987.4|7995|7989|7996.3|7990.3|7992.7|7986.7|27
1654255800000|2022-06-03 11:30:00|7994.7|7988.7|8004.8|7998.8|8005.2|7999.2|7994.7|7988.7|91
1654256100000|2022-06-03 11:35:00|8004.5|7998.5|8020.5|8014.5|8025.5|8019.5|8003.7|7997.7|128
1654256400000|2022-06-03 11:40:00|8020.2|8014.2|8009.5|8003.5|8021.9|8015.9|8009.5|8003.5|46
1654256700000|2022-06-03 11:45:00|8009.3|8003.3|8004.8|7998.8|8009.3|8003.3|7998.1|7992.1|19
1654257000000|2022-06-03 11:50:00|8002.8|7996.8|7998.8|7992.8|8006.1|8000.1|7994.3|7988.3|17
1654257300000|2022-06-03 11:55:00|7998.6|7992.6|8000.1|7994.1|8002.3|7996.3|7998.1|7992.1|48
1654257600000|2022-06-03 12:00:00|8000.4|7994.4|8011.1|8005.1|8015.3|8009.3|7999.9|7993.9|162
1654257900000|2022-06-03 12:05:00|8010.9|8004.9|8010|8004|8010.9|8004.9|8006.3|8000.3|77
1654258200000|2022-06-03 12:10:00|8010.2|8004.2|8016.2|8010.2|8020.6|8014.6|8010|8004|76
1654258500000|2022-06-03 12:15:00|8015.9|8009.9|8013.5|8007.5|8016.5|8010.5|8010.7|8004.7|55
1654258800000|2022-06-03 12:20:00|8013.2|8007.2|8017|8011|8026.4|8020.4|8011|8005|63
1654259100000|2022-06-03 12:25:00|8016.7|8010.7|8009.8|8003.8|8016.7|8010.7|8009.4|8003.4|110
1654259400000|2022-06-03 12:30:00|8009.4|8003.4|8026.5|8020.5|8026.5|8020.5|8008.3|8002.3|122
1654259700000|2022-06-03 12:35:00|8026.2|8020.2|8011.2|8005.2|8026.9|8020.9|8008|8002|135
1654260000000|2022-06-03 12:40:00|8011.4|8005.4|8009.2|8003.2|8018.7|8012.7|8005.4|7999.4|59
1654263000000|2022-06-03 13:30:00|8005.3|7999.3|7978.6|7972.6|8005.3|7999.3|7977.2|7971.2|993
1654263300000|2022-06-03 13:35:00|7978.4|7972.4|7976.5|7970.5|7978.6|7972.6|7939.3|7933.3|926
1654263600000|2022-06-03 13:40:00|7976.7|7970.7|7947.7|7941.7|7980.9|7974.9|7945.5|7939.5|459
1654263900000|2022-06-03 13:45:00|7946.3|7940.3|7952.1|7946.1|7954.8|7948.8|7928|7922|483
1654264200000|2022-06-03 13:50:00|7951.8|7945.8|7959.6|7953.6|7963.9|7957.9|7938.3|7932.3|317
1654264500000|2022-06-03 13:55:00|7960.4|7954.4|7959.4|7953.4|7980.4|7974.4|7958.1|7952.1|406
1654264800000|2022-06-03 14:00:00|7959.7|7953.7|7942.5|7936.5|7961.8|7955.8|7942|7936|362
1654265100000|2022-06-03 14:05:00|7940.2|7934.2|7943.6|7937.6|7949.2|7943.2|7936.5|7930.5|278
1654265400000|2022-06-03 14:10:00|7943|7937|7908.3|7902.3|7943.4|7937.4|7908.3|7902.3|533
1654265700000|2022-06-03 14:15:00|7906.3|7900.3|7903.4|7897.4|7922.3|7916.3|7898.6|7892.6|420
1654266000000|2022-06-03 14:20:00|7903.7|7897.7|7907|7901|7917.9|7911.9|7900.7|7894.7|306
1654266300000|2022-06-03 14:25:00|7906.5|7900.5|7905.5|7899.5|7915|7909|7902.5|7896.5|196
1654266600000|2022-06-03 14:30:00|7903.7|7897.7|7918.8|7912.8|7921|7915|7898.9|7892.9|507
1654266900000|2022-06-03 14:35:00|7919|7913|7920.3|7914.3|7920.8|7914.8|7913.8|7907.8|318
1654267200000|2022-06-03 14:40:00|7919.8|7913.8|7916.3|7910.3|7920.3|7914.3|7909.6|7903.6|229
1654267500000|2022-06-03 14:45:00|7916.8|7910.8|7949.9|7943.9|7951.4|7945.4|7915.9|7909.9|368
1654267800000|2022-06-03 14:50:00|7949.7|7943.7|7980.2|7974.2|7983.7|7977.7|7947.5|7941.5|293
1654268100000|2022-06-03 14:55:00|7980.4|7974.4|7977.6|7971.6|8006.4|8000.4|7969.2|7963.2|420
1654268400000|2022-06-03 15:00:00|7977.4|7971.4|7998.5|7992.5|7999.4|7993.4|7961.5|7955.5|340
1654268700000|2022-06-03 15:05:00|7998.1|7992.1|7981.4|7975.4|7998.1|7992.1|7953.5|7947.5|527
1654269000000|2022-06-03 15:10:00|7981.8|7975.8|8021|8015|8043.6|8037.6|7981.8|7975.8|521
1654269300000|2022-06-03 15:15:00|8020.7|8014.7|8030.5|8024.5|8042.9|8036.9|8017.6|8011.6|253
1654269600000|2022-06-03 15:20:00|8030|8024|8025.5|8019.5|8035.5|8029.5|8020.9|8014.9|244
1654269900000|2022-06-03 15:25:00|8026|8020|8029.7|8023.7|8035.5|8029.5|8019.1|8013.1|229
1654270200000|2022-06-03 15:30:00|8029.9|8023.9|8040.5|8034.5|8044.5|8038.5|8023.4|8017.4|305
1654270500000|2022-06-03 15:35:00|8040.3|8034.3|8036.7|8030.7|8042.3|8036.3|8033.7|8027.7|178
1654270800000|2022-06-03 15:40:00|8039.9|8033.9|8056.7|8050.7|8061.2|8055.2|8025.3|8019.3|492
1654271100000|2022-06-03 15:45:00|8056.4|8050.4|8064.4|8058.4|8065.4|8059.4|8049.6|8043.6|401
1654271400000|2022-06-03 15:50:00|8064.6|8058.6|8076.5|8070.5|8096.4|8090.4|8064.6|8058.6|491
1654271700000|2022-06-03 15:55:00|8076.7|8070.7|8099.5|8093.5|8099.5|8093.5|8076.7|8070.7|405
1654272000000|2022-06-03 16:00:00|8099.7|8093.7|8072.8|8066.8|8099.7|8093.7|8064.1|8058.1|304
1654272300000|2022-06-03 16:05:00|8072.7|8066.7|8081.6|8075.6|8086.7|8080.7|8072.7|8066.7|342
1654272600000|2022-06-03 16:10:00|8083.1|8077.1|8096.1|8090.1|8111.5|8105.5|8082.4|8076.4|405
1654272900000|2022-06-03 16:15:00|8096.2|8090.2|8080.3|8074.3|8096.2|8090.2|8075.5|8069.5|138
1654273200000|2022-06-03 16:20:00|8078.8|8072.8|8079.7|8073.7|8086|8080|8074|8068|145
1654273500000|2022-06-03 16:25:00|8079|8073|8089.6|8083.6|8089.6|8083.6|8068.2|8062.2|180
1654273800000|2022-06-03 16:30:00|8088.4|8082.4|8071.8|8065.8|8089.1|8083.1|8071.8|8065.8|145
1654274100000|2022-06-03 16:35:00|8071.6|8065.6|8085.1|8079.1|8087.9|8081.9|8069.3|8063.3|161
1654274400000|2022-06-03 16:40:00|8084.9|8078.9|8083.2|8077.2|8095.3|8089.3|8079.4|8073.4|114
1654274700000|2022-06-03 16:45:00|8083|8077|8047.2|8041.2|8085.5|8079.5|8047.2|8041.2|188
1654275000000|2022-06-03 16:50:00|8047|8041|8038.7|8032.7|8059.7|8053.7|8032.3|8026.3|345
1654275300000|2022-06-03 16:55:00|8038.4|8032.4|8021.7|8015.7|8041.6|8035.6|8020.9|8014.9|260
1654275600000|2022-06-03 17:00:00|8021.5|8015.5|8025.6|8019.6|8032.8|8026.8|8019.7|8013.7|197
1654275900000|2022-06-03 17:05:00|8025.4|8019.4|8036|8030|8037.2|8031.2|8020|8014|189
1654276200000|2022-06-03 17:10:00|8037|8031|8036.7|8030.7|8038.9|8032.9|8027.4|8021.4|100
1654276500000|2022-06-03 17:15:00|8036.8|8030.8|8048.7|8042.7|8048.7|8042.7|8023.8|8017.8|208
1654276800000|2022-06-03 17:20:00|8047.4|8041.4|8056.5|8050.5|8057.3|8051.3|8043.5|8037.5|166
1654277100000|2022-06-03 17:25:00|8056.7|8050.7|8068.6|8062.6|8078.7|8072.7|8056.3|8050.3|222
1654277400000|2022-06-03 17:30:00|8069.8|8063.8|8076.9|8070.9|8078.7|8072.7|8062.4|8056.4|187
1654277700000|2022-06-03 17:35:00|8077.2|8071.2|8063.7|8057.7|8077.2|8071.2|8060|8054|197
1654278000000|2022-06-03 17:40:00|8063.8|8057.8|8068.8|8062.8|8069.8|8063.8|8057.5|8051.5|178
1654278300000|2022-06-03 17:45:00|8068.3|8062.3|8064|8058|8074.3|8068.3|8062.7|8056.7|184
1654278600000|2022-06-03 17:50:00|8063.7|8057.7|8054.2|8048.2|8068.2|8062.2|8054.2|8048.2|139
1654278900000|2022-06-03 17:55:00|8053.9|8047.9|8065.7|8059.7|8069.5|8063.5|8053.7|8047.7|114
1654279200000|2022-06-03 18:00:00|8065.4|8059.4|8065.6|8059.6|8066.1|8060.1|8056.6|8050.6|246
1654279500000|2022-06-03 18:05:00|8065.8|8059.8|8035.9|8029.9|8067.1|8061.1|8035.9|8029.9|268
1654279800000|2022-06-03 18:10:00|8035.7|8029.7|8043.9|8037.9|8051.3|8045.3|8035.7|8029.7|712
1654280100000|2022-06-03 18:15:00|8042.9|8036.9|8052.4|8037.4|8052.7|8040.9|8033.4|8027.4|447
1654473600000|2022-06-06 00:00:00|8126.2|8120.2|8096.5|8086.5|8126.4|8120.2|8067.9|8057.9|217
1654473900000|2022-06-06 00:05:00|8096.8|8086.8|8103.4|8093.4|8104|8093.4|8082.2|8074.3|52
1654474200000|2022-06-06 00:10:00|8103|8097|8104.3|8089.3|8105.2|8097|8095.8|8089.3|20
1654474500000|2022-06-06 00:15:00|8104.5|8089.5|8101|8095|8106.3|8097.5|8092.8|8085.8|44
1654474800000|2022-06-06 00:20:00|8101.3|8095.3|8101.3|8095.3|8104.6|8097.8|8094.6|8086.1|40
1654475100000|2022-06-06 00:25:00|8101.5|8095.5|8110.3|8104.3|8114.3|8108.3|8101.5|8095.5|49
1654475400000|2022-06-06 00:30:00|8110.5|8104.5|8110.6|8104.6|8113|8107|8105.4|8099.4|19
1654475700000|2022-06-06 00:35:00|8110|8104|8111.1|8105.1|8111.6|8105.6|8107.1|8101.1|24
1654476000000|2022-06-06 00:40:00|8110.6|8104.6|8110.1|8104.1|8111.6|8105.6|8107.9|8101.9|23
1654476300000|2022-06-06 00:45:00|8109.9|8103.9|8108.6|8102.6|8110.9|8104.9|8106.4|8100.4|16
1654476600000|2022-06-06 00:50:00|8108.9|8102.9|8110.2|8104.2|8111.2|8105.2|8106.7|8100.7|15
1654476900000|2022-06-06 00:55:00|8109.2|8103.2|8098.9|8092.9|8110.1|8104.1|8098.9|8092.9|25
1654477200000|2022-06-06 01:00:00|8098.2|8092.2|8087.7|8081.7|8098.6|8092.6|8076.5|8070.5|127
1654477500000|2022-06-06 01:05:00|8088.2|8082.2|8100.5|8094.5|8104.5|8098.5|8085.8|8079.8|89
1654477800000|2022-06-06 01:10:00|8100.7|8094.7|8097.5|8091.5|8103.8|8097.8|8090.5|8084.5|26
1654478100000|2022-06-06 01:15:00|8097.7|8091.7|8084.8|8078.8|8100.5|8094.5|8083.3|8077.3|16
1654478400000|2022-06-06 01:20:00|8087|8081|8083|8077|8088.7|8082.7|8081.3|8075.3|35
1654478700000|2022-06-06 01:25:00|8082.8|8076.8|8080.5|8074.5|8089.5|8083.5|8080.5|8074.5|21
1654479000000|2022-06-06 01:30:00|8080.6|8074.6|8069|8063|8083|8077|8068.3|8062.3|20
1654479300000|2022-06-06 01:35:00|8069.1|8063.1|8072.3|8066.3|8072.3|8066.3|8066.6|8060.6|22
1654479600000|2022-06-06 01:40:00|8073|8067|8060.4|8054.4|8074.1|8068.1|8056.9|8050.9|41
1654479900000|2022-06-06 01:45:00|8060.8|8054.8|8074.1|8068.1|8075.9|8069.9|8060.8|8054.8|12
1654480200000|2022-06-06 01:50:00|8074.3|8068.3|8077.8|8071.8|8080.9|8074.9|8072.3|8066.3|51
1654480500000|2022-06-06 01:55:00|8077.4|8071.4|8070.6|8064.6|8077.4|8071.4|8069.1|8063.1|11
1654480800000|2022-06-06 02:00:00|8070.7|8064.7|8080.2|8074.2|8080.4|8074.4|8070.7|8064.7|17
1654481100000|2022-06-06 02:05:00|8080.4|8074.4|8082.7|8076.7|8085.2|8079.2|8080.2|8074.2|24
1654481400000|2022-06-06 02:10:00|8082.9|8076.9|8081.7|8075.7|8085.9|8079.9|8081.7|8075.7|10
1654481700000|2022-06-06 02:15:00|8081.9|8075.9|8081|8075|8082.4|8076.4|8077.9|8071.9|9
1654482000000|2022-06-06 02:20:00|8080.7|8074.7|8078.3|8072.3|8084.8|8078.8|8077.5|8071.5|33
1654482300000|2022-06-06 02:25:00|8078|8072|8073.1|8067.1|8079.3|8073.3|8072.8|8066.8|4
1654482600000|2022-06-06 02:30:00|8075.3|8069.3|8079.8|8073.8|8079.8|8073.8|8071.3|8065.3|2
1654482900000|2022-06-06 02:35:00|8080.5|8074.5|8080.1|8074.1|8080.8|8074.8|8078.1|8072.1|25
1654483200000|2022-06-06 02:40:00|8080.3|8074.3|8076.9|8070.9|8080.6|8074.6|8072.1|8066.1|8
1654483500000|2022-06-06 02:45:00|8076.8|8070.8|8079.3|8073.3|8079.9|8073.9|8076.3|8070.3|2
1654483800000|2022-06-06 02:50:00|8078.9|8072.9|8079.1|8073.1|8080.4|8074.4|8075.4|8069.4|9
1654484100000|2022-06-06 02:55:00|8078.8|8072.8|8082.1|8076.1|8082.3|8076.3|8077.3|8071.3|3
1654484400000|2022-06-06 03:00:00|8081.9|8075.9|8080.2|8074.2|8082.6|8076.6|8077.7|8071.7|3
1654484700000|2022-06-06 03:05:00|8080.1|8074.1|8083.6|8077.6|8083.7|8077.7|8079.7|8073.7|0
1654485000000|2022-06-06 03:10:00|8083.4|8077.4|8088.5|8082.5|8090.1|8084.1|8081.9|8075.9|29
1654485300000|2022-06-06 03:15:00|8086.2|8080.2|8082.4|8076.4|8089.9|8083.9|8082|8076|5
1654485600000|2022-06-06 03:20:00|8082.5|8076.5|8080.2|8074.2|8082.5|8076.5|8079.7|8073.7|1
1654485900000|2022-06-06 03:25:00|8078.7|8072.7|8079.4|8073.4|8082.4|8076.4|8077.2|8071.2|5
1654486200000|2022-06-06 03:30:00|8078.2|8072.2|8069.3|8063.3|8081.5|8075.5|8069.3|8063.3|23
1654486500000|2022-06-06 03:35:00|8068.7|8062.7|8070.5|8064.5|8070.5|8064.5|8068.5|8062.5|11
1654486800000|2022-06-06 03:40:00|8071|8065|8069.8|8063.8|8073|8067|8069.8|8063.8|3
1654487100000|2022-06-06 03:45:00|8070.1|8064.1|8069.1|8063.1|8071.6|8065.6|8069.1|8063.1|3
1654487400000|2022-06-06 03:50:00|8068.8|8062.8|8069|8063|8069.1|8063.1|8068.1|8062.1|3
1654487700000|2022-06-06 03:55:00|8069.1|8063.1|8069.6|8063.6|8071.6|8065.6|8067.4|8061.4|8
1654488000000|2022-06-06 04:00:00|8069.4|8063.4|8063.9|8057.9|8070.6|8064.6|8063.6|8057.6|4
1654488300000|2022-06-06 04:05:00|8062.9|8056.9|8064.4|8058.4|8066.4|8060.4|8062.6|8056.6|6
1654488600000|2022-06-06 04:10:00|8064.3|8058.3|8062.8|8056.8|8064.3|8058.3|8060.9|8054.9|6
1654488900000|2022-06-06 04:15:00|8062.6|8056.6|8060.6|8054.6|8062.6|8056.6|8060.1|8054.1|1
1654489200000|2022-06-06 04:20:00|8060.9|8054.9|8060.9|8054.9|8060.9|8054.9|8060.2|8054.2|2
1654489500000|2022-06-06 04:25:00|8061.1|8055.1|8062.2|8056.2|8063.6|8057.6|8061.1|8055.1|2
1654489800000|2022-06-06 04:30:00|8062.5|8056.5|8073.4|8067.4|8073.5|8067.5|8062.5|8056.5|11
1654490100000|2022-06-06 04:35:00|8072.4|8066.4|8071.4|8065.4|8072.4|8066.4|8070.5|8064.5|0
1654490400000|2022-06-06 04:40:00|8071.5|8065.5|8072|8066|8073|8067|8071.5|8065.5|1
1654490700000|2022-06-06 04:45:00|8071.2|8065.2|8073.5|8067.5|8073.5|8067.5|8071.2|8065.2|0
1654491000000|2022-06-06 04:50:00|8073|8067|8072.8|8066.8|8073|8067|8072|8066|0
1654491300000|2022-06-06 04:55:00|8072.5|8066.5|8071|8065|8072.5|8066.5|8070.8|8064.8|0
1654491600000|2022-06-06 05:00:00|8070.8|8064.8|8067|8061|8071.3|8065.3|8065.6|8059.6|6
1654491900000|2022-06-06 05:05:00|8066.8|8060.8|8063.3|8057.3|8068.1|8062.1|8063.3|8057.3|10
1654492200000|2022-06-06 05:10:00|8062.6|8056.6|8057.9|8051.9|8064.3|8058.3|8057.1|8051.1|6
1654492500000|2022-06-06 05:15:00|8057.4|8051.4|8055.1|8049.1|8057.4|8051.4|8048.3|8042.3|13
1654492800000|2022-06-06 05:20:00|8055.4|8049.4|8058.7|8052.7|8060.7|8054.7|8055.4|8049.4|1
1654493100000|2022-06-06 05:25:00|8059.1|8053.1|8058.9|8052.9|8059.9|8053.9|8057.9|8051.9|0
1654493400000|2022-06-06 05:30:00|8058.4|8052.4|8080.7|8074.7|8085|8079|8058.4|8052.4|19
1654493700000|2022-06-06 05:35:00|8081|8075|8091.4|8085.4|8095|8089|8080.5|8074.5|13
1654494000000|2022-06-06 05:40:00|8090.9|8084.9|8094|8088|8094|8088|8088|8082|5
1654494300000|2022-06-06 05:45:00|8093.9|8087.9|8095.3|8089.3|8099|8093|8092|8086|8
1654494600000|2022-06-06 05:50:00|8095.5|8089.5|8097.7|8091.7|8100.5|8094.5|8095.5|8089.5|10
1654494900000|2022-06-06 05:55:00|8097.8|8091.8|8097|8091|8099.7|8093.7|8096.5|8090.5|8
1654495200000|2022-06-06 06:00:00|8096.8|8090.8|8091|8085|8096.8|8090.8|8082.1|8076.1|12
1654495500000|2022-06-06 06:05:00|8091.3|8085.3|8091.3|8085.3|8092.1|8086.1|8084.8|8078.8|17
1654495800000|2022-06-06 06:10:00|8091.6|8085.6|8094.3|8088.3|8094.3|8088.3|8088|8082|9
1654496100000|2022-06-06 06:15:00|8094.1|8088.1|8099.1|8093.1|8102.1|8096.1|8094.1|8088.1|20
1654496400000|2022-06-06 06:20:00|8100.4|8094.4|8097.6|8091.6|8103.1|8097.1|8094.8|8088.8|9
1654496700000|2022-06-06 06:25:00|8097.3|8091.3|8097.7|8091.7|8098.4|8092.4|8094.1|8088.1|6
1654497000000|2022-06-06 06:30:00|8097.9|8091.9|8086.6|8080.6|8108.1|8102.1|8086.6|8080.6|49
1654497300000|2022-06-06 06:35:00|8085.1|8079.1|8095.9|8089.9|8095.9|8089.9|8084.6|8078.6|15
1654497600000|2022-06-06 06:40:00|8096.1|8090.1|8100|8094|8100|8094|8089.7|8083.7|8
1654497900000|2022-06-06 06:45:00|8099.7|8093.7|8097|8091|8102.7|8096.7|8090.2|8084.2|10
1654498200000|2022-06-06 06:50:00|8096.5|8090.5|8090|8084|8096.5|8090.5|8090|8084|5
1654498500000|2022-06-06 06:55:00|8089.5|8083.5|8087.7|8081.7|8093.8|8087.8|8086.7|8080.7|12
1654498800000|2022-06-06 07:00:00|8087.8|8081.8|8092.5|8082.5|8099.2|8093.2|8082.5|8075.2|19
1654499100000|2022-06-06 07:05:00|8090.3|8084.3|8078|8072|8095|8086.7|8076.7|8070.7|17
1654499400000|2022-06-06 07:10:00|8079.3|8073.3|8077.5|8071.5|8079.3|8073.3|8076|8070|5
1654499700000|2022-06-06 07:15:00|8078.3|8072.3|8078.5|8072.5|8082.3|8076.3|8078.1|8072.1|4
1654500000000|2022-06-06 07:20:00|8078.3|8072.3|8084.9|8078.9|8087|8081|8078|8072|9
1654500300000|2022-06-06 07:25:00|8084.8|8078.8|8084.4|8078.4|8090.4|8083.4|8082.9|8076.9|11
1654500600000|2022-06-06 07:30:00|8084.3|8078.3|8085.4|8079.4|8089.8|8083.8|8083.1|8077.1|3
1654500900000|2022-06-06 07:35:00|8085.8|8079.8|8096.4|8090.4|8096.9|8090.9|8085.8|8079.8|6
1654501200000|2022-06-06 07:40:00|8097.6|8091.6|8101.1|8095.1|8103.9|8097.9|8092.9|8086.9|15
1654501500000|2022-06-06 07:45:00|8100.4|8094.4|8100.1|8094.1|8100.9|8094.9|8098.4|8092.4|26
1654501800000|2022-06-06 07:50:00|8099.6|8093.6|8102|8096|8103.4|8097.4|8098.1|8092.1|20
1654502100000|2022-06-06 07:55:00|8101.7|8095.7|8099|8093|8102.4|8096.4|8098.5|8092.5|5
1654502400000|2022-06-06 08:00:00|8099.5|8093.5|8106|8100|8106.5|8100.5|8098.9|8092.9|35
1654502700000|2022-06-06 08:05:00|8106.3|8100.3|8108.8|8102.8|8108.8|8102.8|8105.2|8099.2|15
1654503000000|2022-06-06 08:10:00|8108.3|8102.3|8123.8|8117.8|8128.8|8122.8|8108.2|8102.2|66
1654503300000|2022-06-06 08:15:00|8123.5|8117.5|8121|8115|8127.3|8121.3|8120.5|8114.5|19
1654503600000|2022-06-06 08:20:00|8120.3|8114.3|8109.6|8103.6|8120.3|8114.3|8109|8103|15
1654503900000|2022-06-06 08:25:00|8109.1|8103.1|8111.1|8105.1|8114.3|8108.3|8109.1|8103.1|7
1654504200000|2022-06-06 08:30:00|8109.1|8103.1|8108.8|8102.8|8110.3|8104.3|8103.4|8097.4|15
1654504500000|2022-06-06 08:35:00|8108.6|8102.6|8115.9|8109.9|8119.4|8113.4|8108.6|8102.6|19
1654504800000|2022-06-06 08:40:00|8115.8|8109.8|8106.1|8100.1|8115.9|8109.9|8106.1|8100.1|10
1654505100000|2022-06-06 08:45:00|8105.9|8099.9|8103.1|8097.1|8110.6|8103.4|8102.7|8096.7|10
1654505400000|2022-06-06 08:50:00|8102.7|8096.7|8113.4|8107.4|8115.7|8109.7|8102.7|8096.7|31
1654505700000|2022-06-06 08:55:00|8113.6|8107.6|8109.6|8103.6|8114.1|8108.1|8105.9|8099.9|9
1654506000000|2022-06-06 09:00:00|8109.4|8103.4|8100.4|8094.4|8109.4|8103.4|8099.2|8093.2|28
1654506300000|2022-06-06 09:05:00|8098.4|8092.4|8101.5|8095.5|8103.7|8097.7|8098.2|8092.2|12
1654506600000|2022-06-06 09:10:00|8101.2|8095.2|8098.9|8092.9|8101.5|8095.5|8096.4|8090.4|7
1654506900000|2022-06-06 09:15:00|8099|8093|8100.7|8094.7|8102|8096|8096.7|8090.7|15
1654507200000|2022-06-06 09:20:00|8099.7|8093.7|8094|8088|8101.5|8095.5|8093.7|8087.7|11
1654507500000|2022-06-06 09:25:00|8093.8|8087.8|8096.2|8090.2|8098.2|8092.2|8093.7|8087.7|12
1654507800000|2022-06-06 09:30:00|8096.5|8090.5|8102.8|8096.8|8102.8|8096.8|8096.5|8090.5|15
1654508100000|2022-06-06 09:35:00|8103|8097|8100.1|8094.1|8103|8097|8096.1|8090.1|16
1654508400000|2022-06-06 09:40:00|8100.3|8094.3|8093|8087|8100.3|8094.3|8092.5|8086.5|9
1654508700000|2022-06-06 09:45:00|8092.1|8086.1|8108.1|8102.1|8108.1|8102.1|8092.1|8086.1|7
1654509000000|2022-06-06 09:50:00|8107.1|8101.1|8104.3|8098.3|8107.6|8101.6|8103.6|8097.6|14
1654509300000|2022-06-06 09:55:00|8104.8|8098.8|8104.2|8098.2|8107.1|8101.1|8103.4|8097.4|12
1654509600000|2022-06-06 10:00:00|8104.9|8098.9|8093.9|8087.9|8106.2|8100.2|8093.7|8087.7|20
1654509900000|2022-06-06 10:05:00|8092.9|8086.9|8094.9|8088.9|8096.9|8090.9|8092.7|8086.7|7
1654510200000|2022-06-06 10:10:00|8095.1|8089.1|8094.9|8088.9|8100.6|8094.6|8094.5|8088.5|10
1654510500000|2022-06-06 10:15:00|8094.4|8088.4|8101.7|8095.7|8102.5|8096.5|8091.5|8085.5|24
1654510800000|2022-06-06 10:20:00|8099.9|8093.9|8099|8093|8103.7|8097.7|8097.7|8091.7|9
1654511100000|2022-06-06 10:25:00|8098.9|8092.9|8108|8102|8110.3|8104.3|8095.4|8089.4|45
1654511400000|2022-06-06 10:30:00|8107.7|8101.7|8101.3|8095.3|8107.7|8101.7|8101.3|8095.3|7
1654511700000|2022-06-06 10:35:00|8102|8096|8099.3|8093.3|8103.1|8097.1|8099|8093|17
1654512000000|2022-06-06 10:40:00|8100.3|8094.3|8099.8|8093.8|8103|8097|8099.8|8093.8|3
1654512300000|2022-06-06 10:45:00|8099.6|8093.6|8102.4|8096.4|8103|8097|8099.3|8093.3|6
1654512600000|2022-06-06 10:50:00|8102.6|8096.6|8094.3|8088.3|8105.3|8099.3|8091.1|8085.1|30
1654512900000|2022-06-06 10:55:00|8093.8|8087.8|8087.6|8081.6|8093.8|8087.8|8086.6|8080.6|13
1654513200000|2022-06-06 11:00:00|8087.3|8081.3|8081.4|8075.4|8088.3|8082.3|8081.4|8075.4|14
1654513500000|2022-06-06 11:05:00|8080.4|8074.4|8081.2|8075.2|8084.6|8078.6|8077.1|8071.1|35
1654513800000|2022-06-06 11:10:00|8081.1|8075.1|8081.2|8075.2|8082.4|8076.4|8073.7|8067.7|26
1654514100000|2022-06-06 11:15:00|8079.7|8073.7|8077.4|8071.4|8081.1|8075.1|8074.9|8068.9|23
1654514400000|2022-06-06 11:20:00|8077.7|8071.7|8079.4|8073.4|8083.4|8077.4|8074|8068|45
1654514700000|2022-06-06 11:25:00|8079.2|8073.2|8067|8061|8079.2|8073.2|8063.5|8057.5|73
1654515000000|2022-06-06 11:30:00|8067.4|8061.4|8066.5|8060.5|8068.4|8062.4|8063.5|8057.5|44
1654515300000|2022-06-06 11:35:00|8066.4|8060.4|8065.3|8059.3|8066.4|8060.4|8064.8|8058.8|23
1654515600000|2022-06-06 11:40:00|8065|8059|8057.7|8051.7|8065.5|8059.5|8056.7|8050.7|47
1654515900000|2022-06-06 11:45:00|8057.8|8051.8|8059.8|8053.8|8062.2|8056.2|8057.8|8051.8|14
1654516200000|2022-06-06 11:50:00|8059.5|8053.5|8062.3|8056.3|8065.6|8059.6|8059.1|8053.1|16
1654516500000|2022-06-06 11:55:00|8063.3|8057.3|8065.1|8059.1|8065.1|8059.1|8058.6|8052.6|36
1654516800000|2022-06-06 12:00:00|8065.5|8059.5|8063.6|8057.6|8068.1|8062.1|8063.4|8057.4|22
1654517100000|2022-06-06 12:05:00|8064.3|8058.3|8062.3|8056.3|8067.1|8061.1|8060.1|8054.1|19
1654517400000|2022-06-06 12:10:00|8061.9|8055.9|8059.4|8053.4|8065.1|8059.1|8057.6|8051.6|61
1654517700000|2022-06-06 12:15:00|8059.1|8053.1|8046.2|8040.2|8059.9|8053.9|8040.1|8034.1|167
1654518000000|2022-06-06 12:20:00|8046.6|8040.6|8042.6|8036.6|8053.9|8047.9|8041.7|8035.7|70
1654518300000|2022-06-06 12:25:00|8041.7|8035.7|8034.6|8028.6|8041.9|8035.9|8029.4|8023.4|101
1654518600000|2022-06-06 12:30:00|8035.1|8029.1|8038.7|8032.7|8040.7|8034.7|8032.9|8026.9|47
1654518900000|2022-06-06 12:35:00|8038.4|8032.4|8033.4|8027.4|8041.2|8035.2|8032.5|8026.5|96
1654519200000|2022-06-06 12:40:00|8033.2|8027.2|8037.5|8031.5|8041.8|8035.8|8032.2|8026.2|63
1654522200000|2022-06-06 13:30:00|8038.7|8032.7|8075.1|8069.1|8076.9|8070.9|8038.4|8032.4|651
1654522500000|2022-06-06 13:35:00|8074.4|8068.4|8038.2|8032.2|8088.5|8082.5|8029.4|8023.4|685
1654522800000|2022-06-06 13:40:00|8038.1|8032.1|8036|8030|8042.6|8036.6|8003.2|7997.2|486
1654523100000|2022-06-06 13:45:00|8034.7|8028.7|8001.7|7995.7|8034.7|8028.7|7997.1|7991.1|490
1654523400000|2022-06-06 13:50:00|8002.9|7996.9|8000.4|7994.4|8002.9|7996.9|7979.7|7973.7|421
1654523700000|2022-06-06 13:55:00|7999.7|7993.7|7994.5|7988.5|8006|8000|7973.4|7967.4|310
1654524000000|2022-06-06 14:00:00|7994.9|7988.9|7992.3|7986.3|8007.7|8001.7|7987.4|7981.4|208
1654524300000|2022-06-06 14:05:00|7992.7|7986.7|7988.8|7982.8|7999|7993|7987|7981|200
1654524600000|2022-06-06 14:10:00|7986.8|7980.8|7984.6|7978.6|7999.3|7993.3|7980.3|7974.3|371
1654524900000|2022-06-06 14:15:00|7984.5|7978.5|7987.6|7981.6|7992.6|7986.6|7980.5|7974.5|186
1654525200000|2022-06-06 14:20:00|7987.1|7981.1|7968.8|7962.8|7987.1|7981.1|7963.8|7957.8|340
1654525500000|2022-06-06 14:25:00|7968.3|7962.3|7970.8|7964.8|7980.3|7974.3|7966|7960|218
1654525800000|2022-06-06 14:30:00|7971.2|7965.2|7975.6|7969.6|7980.6|7974.6|7967.5|7961.5|222
1654526100000|2022-06-06 14:35:00|7976.1|7970.1|7987|7981|7994|7988|7975|7969|303
1654526400000|2022-06-06 14:40:00|7988|7982|7994.3|7988.3|7994.3|7988.3|7980.1|7974.1|355
1654526700000|2022-06-06 14:45:00|7993.6|7987.6|8003.6|7997.6|8004.3|7998.3|7992.5|7986.5|267
1654527000000|2022-06-06 14:50:00|8004|7998|8010.9|8004.9|8019.6|8013.6|8003.3|7997.3|200
1654527300000|2022-06-06 14:55:00|8011.6|8005.6|8028.1|8022.1|8030.3|8024.3|8009.4|8003.4|219
1654527600000|2022-06-06 15:00:00|8027.9|8021.9|8015.3|8009.3|8027.9|8021.9|8007.9|8001.9|135
1654527900000|2022-06-06 15:05:00|8015.9|8009.9|8008.9|8002.9|8015.9|8009.9|8005.2|7999.2|143
1654528200000|2022-06-06 15:10:00|8008.8|8002.8|8013.9|8007.9|8014.7|8008.7|7993.9|7987.9|188
1654528500000|2022-06-06 15:15:00|8013.4|8007.4|8018.5|8012.5|8037.4|8031.4|8009.7|8003.7|164
1654528800000|2022-06-06 15:20:00|8018.9|8012.9|8026.2|8020.2|8026.7|8020.7|8011|8005|194
1654529100000|2022-06-06 15:25:00|8025.4|8019.4|8019|8013|8028|8022|8016.3|8010.3|176
1654529400000|2022-06-06 15:30:00|8020|8014|8012.7|8006.7|8021|8015|8010.8|8004.8|201
1654529700000|2022-06-06 15:35:00|8013.3|8007.3|8022.2|8016.2|8026.5|8020.5|8013.3|8007.3|182
1654530000000|2022-06-06 15:40:00|8022|8016|8025.7|8019.7|8029.7|8023.7|8018.2|8012.2|202
1654530300000|2022-06-06 15:45:00|8025.2|8019.2|8007.7|8001.7|8027.5|8021.5|8007.7|8001.7|76
1654530600000|2022-06-06 15:50:00|8008.7|8002.7|8017.2|8011.2|8021.3|8015.3|8007.7|8001.7|132
1654530900000|2022-06-06 15:55:00|8017.3|8011.3|8017.5|8011.5|8023.7|8017.7|8013.5|8007.5|106
1654531200000|2022-06-06 16:00:00|8017|8011|8012.8|8006.8|8022.5|8016.5|8011.5|8005.5|183
1654531500000|2022-06-06 16:05:00|8013.5|8007.5|8017.2|8011.2|8017.2|8011.2|8012.3|8006.3|104
1654531800000|2022-06-06 16:10:00|8016.8|8010.8|8007.1|8001.1|8017.2|8011.2|8007.1|8001.1|194
1654532100000|2022-06-06 16:15:00|8007.6|8001.6|8006.5|8000.5|8011.5|8005.5|8006|8000|119
1654532400000|2022-06-06 16:20:00|8006.6|8000.6|8002.8|7996.8|8009.6|8003.6|8002.5|7996.5|169
1654532700000|2022-06-06 16:25:00|7999.8|7993.8|8001.8|7995.8|8004|7998|7998.6|7992.6|158
1654533000000|2022-06-06 16:30:00|8003.5|7997.5|8004.8|7998.8|8009.8|8003.8|8000.1|7994.1|152
1654533300000|2022-06-06 16:35:00|8004.6|7998.6|8008.5|8002.5|8012.1|8006.1|8002.8|7996.8|199
1654533600000|2022-06-06 16:40:00|8008.8|8002.8|8004.6|7998.6|8012.1|8006.1|8002.1|7996.1|110
1654533900000|2022-06-06 16:45:00|8004.3|7998.3|7999.8|7993.8|8004.3|7998.3|7994.1|7988.1|197
1654534200000|2022-06-06 16:50:00|8000.4|7994.4|7991.4|7985.4|8000.8|7994.8|7990.6|7984.6|148
1654534500000|2022-06-06 16:55:00|7992.1|7986.1|7998.4|7992.4|7999.6|7993.6|7989.9|7983.9|131
1654534800000|2022-06-06 17:00:00|7998.2|7992.2|8002.4|7996.4|8005.2|7999.2|7996.7|7990.7|87
1654535100000|2022-06-06 17:05:00|8002.7|7996.7|7998.4|7992.4|8003.4|7997.4|7998.4|7992.4|87
1654535400000|2022-06-06 17:10:00|7999.1|7993.1|8003.4|7997.4|8006.9|8000.9|7998.2|7992.2|56
1654535700000|2022-06-06 17:15:00|8003.9|7997.9|7989|7983|8008.4|8002.4|7988.7|7982.7|179
1654536000000|2022-06-06 17:20:00|7989.2|7983.2|7987.5|7981.5|7993|7987|7980.7|7974.7|196
1654536300000|2022-06-06 17:25:00|7987.3|7981.3|7991.9|7985.9|7997.3|7991.3|7985.6|7979.6|136
1654536600000|2022-06-06 17:30:00|7992.1|7986.1|7997.3|7991.3|8000.5|7994.5|7991.5|7985.5|176
1654536900000|2022-06-06 17:35:00|7997.2|7991.2|7991.7|7985.7|7998.6|7992.6|7987.2|7981.2|193
1654537200000|2022-06-06 17:40:00|7991.4|7985.4|8000.5|7994.5|8000.5|7994.5|7988.7|7982.7|207
1654537500000|2022-06-06 17:45:00|8001.2|7995.2|8002.3|7996.3|8004.3|7998.3|7993.7|7987.7|198
1654537800000|2022-06-06 17:50:00|8001.3|7995.3|8003|7997|8005.7|7999.7|7997|7991|142
1654538100000|2022-06-06 17:55:00|8003.4|7997.4|8009|8003|8011.5|8005.5|8003.4|7997.4|202
1654538400000|2022-06-06 18:00:00|8009.2|8003.2|8017.7|8011.7|8021.4|8015.4|8006|8000|225
1654538700000|2022-06-06 18:05:00|8017.3|8011.3|8029.7|8023.7|8030.2|8024.2|8014.5|8008.5|268
1654539000000|2022-06-06 18:10:00|8030|8024|8007.1|8001.1|8030.2|8024.2|8004.4|7998.4|1181
1654539300000|2022-06-06 18:15:00|8006.7|8000.7|8007.1|8001.1|8009.9|8003.9|7997.5|7991.5|604
1654560000000|2022-06-07 00:00:00|8011.4|8001.4|7976.4|7966.4|8011.4|8001.4|7951.6|7945.3|150
1654560300000|2022-06-07 00:05:00|7976.1|7970.1|7971.1|7965.1|7978|7970.4|7960.4|7954.4|49
1654560600000|2022-06-07 00:10:00|7971.4|7965.4|7966.7|7960.7|7972|7965.4|7965.1|7958.9|39
1654560900000|2022-06-07 00:15:00|7966.4|7960.4|7973.2|7963.2|7977.7|7971.7|7961.6|7955.6|44
1654561200000|2022-06-07 00:20:00|7970.7|7964.7|7973.3|7963.3|7973.3|7964.9|7968.4|7959.9|8
1654561500000|2022-06-07 00:25:00|7971.1|7965.1|7973.9|7963.9|7975|7965.1|7971.1|7963.3|5
1654561800000|2022-06-07 00:30:00|7973.6|7963.6|7972.4|7966.4|7975.8|7966.9|7970.1|7958.5|13
1654562100000|2022-06-07 00:35:00|7970.6|7964.6|7973.9|7963.9|7973.9|7964.7|7969.4|7962.9|8
1654562400000|2022-06-07 00:40:00|7973.2|7963.2|7971.4|7965.4|7973.9|7965.4|7971.1|7961.9|3
1654562700000|2022-06-07 00:45:00|7973.6|7963.6|7977.1|7962.1|7977.1|7965.9|7971.4|7962.1|3
1654563000000|2022-06-07 00:50:00|7974.4|7964.4|7974.4|7968.4|7977.1|7968.4|7971.3|7961.7|2
1654563300000|2022-06-07 00:55:00|7974.1|7968.1|7976.2|7970.2|7978.4|7972.4|7972.4|7964.6|11
1654563600000|2022-06-07 01:00:00|7975.9|7969.9|7967.5|7961.5|7986|7980|7963.9|7957.9|69
1654563900000|2022-06-07 01:05:00|7967.4|7961.4|7979|7973|7980.9|7974.4|7964|7958|41
1654564200000|2022-06-07 01:10:00|7978.7|7972.7|7971.2|7965.2|7985.5|7977.3|7971.2|7965.2|18
1654564500000|2022-06-07 01:15:00|7971.3|7965.3|7963.3|7957.3|7974.7|7968.7|7962.8|7956.8|18
1654564800000|2022-06-07 01:20:00|7963.8|7957.8|7965.3|7959.3|7971.1|7965.1|7963.8|7957.8|26
1654565100000|2022-06-07 01:25:00|7964|7958|7959|7953|7964|7958|7954.5|7948.5|49
1654565400000|2022-06-07 01:30:00|7959.2|7953.2|7964.8|7958.8|7965.8|7959.8|7957.8|7951.8|8
1654565700000|2022-06-07 01:35:00|7965.8|7959.8|7968.3|7962.3|7972.3|7966.3|7965.8|7959.8|13
1654566000000|2022-06-07 01:40:00|7966.8|7960.8|7977.6|7971.6|7977.6|7971.6|7965.3|7959.3|19
1654566300000|2022-06-07 01:45:00|7978.3|7972.3|7984.6|7978.6|7984.6|7978.6|7976.3|7970.3|18
1654566600000|2022-06-07 01:50:00|7984.1|7978.1|7981.4|7975.4|7986.1|7979.4|7978.7|7972.7|18
1654566900000|2022-06-07 01:55:00|7980.4|7974.4|7978.8|7972.8|7983.3|7977.3|7975.8|7969.8|16
1654567200000|2022-06-07 02:00:00|7978.6|7972.6|7983.6|7977.6|7986.3|7980.3|7978.6|7972.6|17
1654567500000|2022-06-07 02:05:00|7983.7|7977.7|7978.9|7972.9|7986.2|7980.2|7976.1|7970.1|19
1654567800000|2022-06-07 02:10:00|7978.6|7972.6|7978.7|7972.7|7978.7|7972.7|7970.6|7964.6|14
1654568100000|2022-06-07 02:15:00|7979.2|7973.2|7974.1|7968.1|7979.2|7973.2|7973.2|7967.2|13
1654568400000|2022-06-07 02:20:00|7974.7|7968.7|7975.9|7969.9|7978.2|7972.2|7973.7|7967.7|10
1654568700000|2022-06-07 02:25:00|7975.5|7969.5|7977.4|7971.4|7979.7|7973.7|7975.5|7969.5|4
1654569000000|2022-06-07 02:30:00|7978.6|7972.6|7979.9|7973.9|7984.2|7978.2|7974.1|7967|13
1654569300000|2022-06-07 02:35:00|7980.9|7974.9|7976.5|7970.5|7982.2|7976.2|7975.4|7969.4|10
1654569600000|2022-06-07 02:40:00|7976.2|7970.2|7998|7992|8003.5|7997.5|7972.5|7966.5|32
1654569900000|2022-06-07 02:45:00|7997.5|7991.5|8007.1|7997.1|8007.5|7999.3|7997.5|7991.5|10
1654570200000|2022-06-07 02:50:00|8007.5|7997.5|8007|8001|8009.5|8003.5|8003.1|7997.1|9
1654570500000|2022-06-07 02:55:00|8006.6|8000.6|8009.8|8003.8|8014|8008|8006.5|8000.5|28
1654570800000|2022-06-07 03:00:00|8011.3|8005.3|8007.3|8001.3|8011.3|8005.3|8007.1|8001.1|17
1654571100000|2022-06-07 03:05:00|8007.1|8001.1|8007.9|8001.9|8011.3|8003.1|8007.1|8000.9|3
1654571400000|2022-06-07 03:10:00|8007.2|8001.2|8014.1|8008.1|8014.1|8008.1|8007.2|8001.2|13
1654571700000|2022-06-07 03:15:00|8013.9|8007.9|8012.2|8006.2|8014.2|8008.2|8010.9|8004.9|9
1654572000000|2022-06-07 03:20:00|8012.5|8006.5|8021.7|8015.7|8021.7|8015.7|8011.9|8005.9|11
1654572300000|2022-06-07 03:25:00|8024|8018|8022.9|8016.9|8024.2|8018.2|8020.4|8014.4|14
1654572600000|2022-06-07 03:30:00|8025.7|8019.7|8008.6|8002.6|8025.7|8019.7|8008.6|8002.6|23
1654572900000|2022-06-07 03:35:00|8008.3|8002.3|8016.7|8010.7|8016.7|8010.7|8008.3|8002.3|13
1654573200000|2022-06-07 03:40:00|8016.4|8010.4|8018.2|8012.2|8019.2|8013.2|8015.5|8009.5|5
1654573500000|2022-06-07 03:45:00|8019.9|8009.9|8018.7|8008.7|8019.9|8012.2|8017.2|8008.7|1
1654573800000|2022-06-07 03:50:00|8015.9|8009.9|8012.5|8006.5|8017.1|8010|8012.5|8005.5|3
1654574100000|2022-06-07 03:55:00|8013|8007|8011.4|8005.4|8015.6|8008.1|8011.4|8005.4|6
1654574400000|2022-06-07 04:00:00|8013.4|8007.4|8014.7|8008.7|8015.4|8009.4|8012.2|8006.2|8
1654574700000|2022-06-07 04:05:00|8015|8009|8018.4|8008.4|8018.4|8010|8015|8007.2|0
1654575000000|2022-06-07 04:10:00|8019|8009|8019|8009|8019|8009|8019|8009|0
1654575300000|2022-06-07 04:15:00|8019.2|8009.2|8017.3|8011.3|8019.2|8011.3|8017.3|8009.2|0
1654575600000|2022-06-07 04:20:00|8019.5|8009.5|8020.3|8010.3|8020.3|8010.3|8019.5|8009.5|0
1654575900000|2022-06-07 04:25:00|8020|8010|8009.8|8003.8|8020.3|8010.8|8009.8|8003.8|1
1654576200000|2022-06-07 04:30:00|8010.1|8004.1|8011.7|8005.7|8016.5|8008|8009.5|8003.5|2
1654576500000|2022-06-07 04:35:00|8013.5|8007.5|8010.6|8004.6|8013.6|8007.6|8010.6|8004.6|1
1654576800000|2022-06-07 04:40:00|8011|8005|8011.7|8005.7|8011.8|8005.8|8010.6|8004.6|0
1654577100000|2022-06-07 04:45:00|8013.3|8007.3|8011|8005|8013.8|8007.8|8011|8005|4
1654577400000|2022-06-07 04:50:00|8010.3|8004.3|8016.1|8010.1|8018.7|8011.7|8009.6|8003.6|35
1654577700000|2022-06-07 04:55:00|8016.2|8010.2|8014.6|8008.6|8016.2|8010.2|8014.2|8008.2|0
1654578000000|2022-06-07 05:00:00|8014.9|8008.9|8016.9|8010.9|8016.9|8010.9|8014.4|8008.4|3
1654578300000|2022-06-07 05:05:00|8017.2|8011.2|8013.2|8007.2|8019.9|8011.2|8013.2|8004.9|7
1654578600000|2022-06-07 05:10:00|8013|8007|8015.5|8009.5|8017.3|8010.3|8012.2|8006.2|2
1654578900000|2022-06-07 05:15:00|8015.4|8009.4|8015.5|8009.5|8015.5|8009.5|8015|8009|0
1654579200000|2022-06-07 05:20:00|8015.3|8009.3|8012.7|8006.7|8015.3|8009.3|8012|8006|1
1654579500000|2022-06-07 05:25:00|8012.4|8006.4|8010.7|8004.7|8013.2|8007.2|8010|8004|11
1654579800000|2022-06-07 05:30:00|8010.9|8004.9|8014.2|8008.2|8016.5|8010.5|8009.7|8003.7|15
1654580100000|2022-06-07 05:35:00|8014.3|8008.3|8020.4|8014.4|8025.4|8018.3|8014.3|8008.3|19
1654580400000|2022-06-07 05:40:00|8020.7|8014.7|8027.5|8021.5|8030|8023.3|8020.7|8014.7|3
1654580700000|2022-06-07 05:45:00|8026.8|8020.8|8027|8021|8027.8|8021.8|8024.7|8018.7|1
1654581000000|2022-06-07 05:50:00|8026.3|8020.3|8019.1|8013.1|8026.3|8020.3|8019.1|8013.1|4
1654581300000|2022-06-07 05:55:00|8020.1|8014.1|8016.5|8010.5|8024.8|8018.8|8015.5|8009.5|21
1654581600000|2022-06-07 06:00:00|8016.3|8010.3|8014.3|8008.3|8018.9|8012.9|8010|8004|23
1654581900000|2022-06-07 06:05:00|8014.6|8008.6|8020.3|8014.3|8021.2|8015.2|8014.6|8008.6|6
1654582200000|2022-06-07 06:10:00|8019.9|8013.9|8022.2|8016.2|8022.2|8016.2|8018.2|8012.2|8
1654582500000|2022-06-07 06:15:00|8021.6|8015.6|8028.6|8022.6|8028.6|8022.6|8021.6|8015.6|7
1654582800000|2022-06-07 06:20:00|8028.9|8022.9|8033.2|8027.2|8036|8030|8028.6|8022.6|20
1654583100000|2022-06-07 06:25:00|8034|8028|8033.2|8027.2|8039.4|8033.4|8033.2|8027.2|12
1654583400000|2022-06-07 06:30:00|8033.9|8027.9|8032.2|8026.2|8037.2|8031.2|8030.7|8024.7|6
1654583700000|2022-06-07 06:35:00|8029.7|8023.7|8035|8029|8036.5|8030.5|8027.2|8021.2|7
1654584000000|2022-06-07 06:40:00|8035.2|8029.2|8033.8|8027.8|8035.8|8029.8|8028.5|8022.5|6
1654584300000|2022-06-07 06:45:00|8032.3|8026.3|8036.3|8030.3|8041|8035|8032.3|8026.3|11
1654584600000|2022-06-07 06:50:00|8037.1|8031.1|8033.9|8027.9|8037.1|8031.1|8032.8|8026.8|8
1654584900000|2022-06-07 06:55:00|8032.8|8026.8|8039.2|8033.2|8040.3|8034.3|8031.1|8025.1|20
1654585200000|2022-06-07 07:00:00|8038.9|8032.9|8026.7|8020.7|8038.9|8032.9|8023.9|8017.9|20
1654585500000|2022-06-07 07:05:00|8026.9|8020.9|8035.9|8029.9|8036.4|8030.4|8026.9|8020.9|11
1654585800000|2022-06-07 07:10:00|8036.1|8030.1|8031.7|8025.7|8037.4|8031.4|8030.1|8024.1|10
1654586100000|2022-06-07 07:15:00|8031.9|8025.9|8029.1|8023.1|8035.6|8029.6|8028.2|8022.2|14
1654586400000|2022-06-07 07:20:00|8028.9|8022.9|8034.4|8028.4|8035.5|8029.5|8027.9|8021.9|10
1654586700000|2022-06-07 07:25:00|8034.5|8028.5|8029.5|8023.5|8038|8032|8028.2|8022.2|15
1654587000000|2022-06-07 07:30:00|8030|8024|8016.9|8010.9|8031.9|8025.9|8016.9|8010.9|17
1654587300000|2022-06-07 07:35:00|8017|8011|8019.8|8013.8|8020.8|8014.8|8016.2|8010.2|18
1654587600000|2022-06-07 07:40:00|8019.7|8013.7|8017.3|8011.3|8019.8|8013.8|8012.5|8006.5|18
1654587900000|2022-06-07 07:45:00|8020.2|8014.2|8026.2|8020.2|8026.7|8020.7|8020.2|8014.2|12
1654588200000|2022-06-07 07:50:00|8027.2|8021.2|8033.1|8027.1|8033.8|8027.8|8025.6|8019.6|6
1654588500000|2022-06-07 07:55:00|8032.8|8026.8|8035.3|8029.3|8035.8|8029.8|8028.5|8022.5|58
1654588800000|2022-06-07 08:00:00|8035.5|8029.5|8037.1|8031.1|8038.4|8032.4|8034.8|8028.8|54
1654589100000|2022-06-07 08:05:00|8037|8031|8032.5|8026.5|8038.9|8032.9|8032.5|8026.5|20
1654589400000|2022-06-07 08:10:00|8032.8|8026.8|8033.6|8027.6|8037.3|8031.3|8032.8|8026.8|15
1654589700000|2022-06-07 08:15:00|8033.9|8027.9|8033.9|8027.9|8035.4|8029.4|8032.3|8026.3|9
1654590000000|2022-06-07 08:20:00|8032.8|8026.8|8035.1|8029.1|8035.3|8029.3|8032|8026|21
1654590300000|2022-06-07 08:25:00|8034.8|8028.8|8035.9|8029.9|8040.6|8034.6|8034.8|8028.8|28
1654590600000|2022-06-07 08:30:00|8035.8|8029.8|8040.2|8034.2|8040.4|8034.4|8035.3|8029.3|10
1654590900000|2022-06-07 08:35:00|8044.7|8038.7|8042.6|8036.6|8045.9|8039.9|8041.4|8035.4|19
1654591200000|2022-06-07 08:40:00|8042.2|8036.2|8044.2|8038.2|8044.7|8038.7|8037.2|8031.2|9
1654591500000|2022-06-07 08:45:00|8044.1|8038.1|8053.9|8047.9|8054.7|8048.7|8043.7|8037.7|49
1654591800000|2022-06-07 08:50:00|8053.4|8047.4|8053.9|8047.9|8056.2|8050.2|8052.5|8046.5|26
1654592100000|2022-06-07 08:55:00|8053.7|8047.7|8055|8049|8056.3|8050.3|8051.5|8045.5|26
1654592400000|2022-06-07 09:00:00|8054.9|8048.9|8053|8047|8055.5|8049.5|8051.5|8045.5|12
1654592700000|2022-06-07 09:05:00|8052.5|8046.5|8045.5|8039.5|8052.8|8046.8|8043.2|8037.2|47
1654593000000|2022-06-07 09:10:00|8045.8|8039.8|8044.3|8038.3|8045.8|8039.8|8042.8|8036.8|37
1654593300000|2022-06-07 09:15:00|8046|8040|8044.5|8038.5|8047.6|8041.6|8043.5|8037.5|31
1654593600000|2022-06-07 09:20:00|8044.6|8038.6|8054.1|8048.1|8054.1|8048.1|8044.6|8038.6|22
1654593900000|2022-06-07 09:25:00|8054.5|8048.5|8054.1|8048.1|8055.1|8049.1|8052.3|8046.3|7
1654594200000|2022-06-07 09:30:00|8052.1|8046.1|8050.8|8044.8|8055|8049|8050.8|8044.8|8
1654594500000|2022-06-07 09:35:00|8051.1|8045.1|8046.9|8040.9|8051.1|8045.1|8046.8|8040.8|9
1654594800000|2022-06-07 09:40:00|8046.8|8040.8|8045.6|8039.6|8049.9|8043.9|8043.7|8037.7|14
1654595100000|2022-06-07 09:45:00|8045.2|8039.2|8033.3|8027.3|8045.4|8039.4|8031.8|8025.8|32
1654595400000|2022-06-07 09:50:00|8032.9|8026.9|8026.1|8020.1|8033.8|8027.8|8025.8|8019.8|23
1654595700000|2022-06-07 09:55:00|8025.8|8019.8|8025.7|8019.7|8027.8|8021.8|8021.9|8015.9|38
1654596000000|2022-06-07 10:00:00|8024.6|8018.6|8023.3|8017.3|8027.1|8021.1|8021.9|8015.9|18
1654596300000|2022-06-07 10:05:00|8022.9|8016.9|8022.1|8016.1|8023.1|8017.1|8021.6|8015.6|20
1654596600000|2022-06-07 10:10:00|8021.6|8015.6|8025.9|8019.9|8027.1|8021.1|8021.6|8015.6|14
1654596900000|2022-06-07 10:15:00|8026.7|8020.7|8033.2|8027.2|8033.4|8027.4|8025.2|8019.2|15
1654597200000|2022-06-07 10:20:00|8032.9|8026.9|8032.5|8026.5|8037.5|8031.5|8031.5|8025.5|19
1654597500000|2022-06-07 10:25:00|8032.7|8026.7|8027.2|8021.2|8035|8029|8027.2|8021.2|23
1654597800000|2022-06-07 10:30:00|8025.8|8019.8|8033.5|8027.5|8035.2|8029.2|8023|8017|26
1654598100000|2022-06-07 10:35:00|8033.6|8027.6|8046.6|8040.6|8048.3|8042.3|8032.8|8026.8|13
1654598400000|2022-06-07 10:40:00|8046.3|8040.3|8049.1|8043.1|8051.6|8045.6|8044.8|8038.8|6
1654598700000|2022-06-07 10:45:00|8050|8044|8054.3|8048.3|8055.6|8049.6|8049|8043|18
1654599000000|2022-06-07 10:50:00|8054.6|8048.6|8055.1|8049.1|8061.1|8055.1|8049.8|8043.8|39
1654599300000|2022-06-07 10:55:00|8055.8|8049.8|8036.8|8030.8|8057.3|8051.3|8036.1|8030.1|23
1654599600000|2022-06-07 11:00:00|8037.1|8031.1|8035.2|8029.2|8039.4|8033.4|8033.8|8027.8|8
1654599900000|2022-06-07 11:05:00|8034.9|8028.9|8027.4|8021.4|8034.9|8028.9|8023|8017|15
1654600200000|2022-06-07 11:10:00|8025.8|8019.8|8029.3|8023.3|8029.3|8023.3|8023|8017|15
1654600500000|2022-06-07 11:15:00|8029.9|8023.9|8023.4|8017.4|8032.3|8024.4|8023.1|8017.1|50
1654600800000|2022-06-07 11:20:00|8023.1|8017.1|8026.2|8020.2|8028.9|8022.9|8023.1|8017.1|11
1654601100000|2022-06-07 11:25:00|8025.1|8019.1|8019.9|8013.9|8025.6|8019.6|8018.6|8012.6|11
1654601400000|2022-06-07 11:30:00|8020.4|8014.4|8022.5|8016.5|8023.7|8017.7|8018.4|8012.4|14
1654601700000|2022-06-07 11:35:00|8022|8016|8026.3|8020.3|8027.2|8021.2|8021|8015|3
1654602000000|2022-06-07 11:40:00|8026.5|8020.5|8033|8027|8034.3|8028.3|8026.2|8020.2|17
1654602300000|2022-06-07 11:45:00|8032.7|8026.7|8037.2|8031.2|8040.2|8034.2|8030|8024|21
1654602600000|2022-06-07 11:50:00|8037.3|8031.3|8038.3|8032.3|8039.3|8033.3|8032.7|8026.7|18
1654602900000|2022-06-07 11:55:00|8038.7|8032.7|8039|8033|8040.3|8034.3|8031.5|8025.5|23
1654603200000|2022-06-07 12:00:00|8039.5|8033.5|8033.3|8027.3|8045|8039|8030.8|8024.8|40
1654603500000|2022-06-07 12:05:00|8032.9|8026.9|8033.8|8027.8|8035.6|8029.6|8032.1|8026.1|23
1654603800000|2022-06-07 12:10:00|8034.3|8028.3|8026.5|8020.5|8040.2|8034.2|8022.4|8016.4|51
1654604100000|2022-06-07 12:15:00|8024.9|8018.9|8014.4|8008.4|8026.4|8020.4|8008.6|8002.6|47
1654604400000|2022-06-07 12:20:00|8013.1|8007.1|8015.4|8009.4|8022.9|8016.9|8010.6|8004.6|39
1654604700000|2022-06-07 12:25:00|8015.8|8009.8|8019.4|8013.4|8027.1|8021.1|8014.4|8008.4|34
1654605000000|2022-06-07 12:30:00|8019.2|8013.2|8018.4|8012.4|8022.2|8016.2|8014.9|8008.9|46
1654605300000|2022-06-07 12:35:00|8016.5|8010.5|8009.6|8003.6|8016.5|8010.5|8007.3|8001.3|85
1654605600000|2022-06-07 12:40:00|8010.1|8004.1|8021.3|8006.3|8021.3|8010.3|8008.3|8002.3|65
1654608600000|2022-06-07 13:30:00|8015.6|8009.6|7977.2|7971.2|8015.7|8009.7|7941|7935|995
1654608900000|2022-06-07 13:35:00|7977.5|7971.5|7969.9|7963.9|7992|7986|7964.4|7958.4|464
1654609200000|2022-06-07 13:40:00|7969.8|7963.8|7970.4|7964.4|7974.3|7968.3|7952.3|7946.3|538
1654609500000|2022-06-07 13:45:00|7970|7964|7962.9|7956.9|7977.1|7971.1|7957.3|7951.3|253
1654609800000|2022-06-07 13:50:00|7962.8|7956.8|7975.9|7969.9|7988|7982|7961.9|7955.9|250
1654610100000|2022-06-07 13:55:00|7976.7|7970.7|7973.3|7967.3|7981.9|7975.9|7965.6|7959.6|211
1654610400000|2022-06-07 14:00:00|7972.9|7966.9|7964.1|7958.1|7974.6|7968.6|7964.1|7958.1|239
1654610700000|2022-06-07 14:05:00|7964.6|7958.6|7984.2|7978.2|7984.6|7978.6|7963.3|7957.3|192
1654611000000|2022-06-07 14:10:00|7983.2|7977.2|7991|7985|7994.9|7988.9|7972.9|7966.9|176
1654611300000|2022-06-07 14:15:00|7992|7986|7971.7|7965.7|7992.4|7986.4|7967.8|7961.8|176
1654611600000|2022-06-07 14:20:00|7972.2|7966.2|7977.8|7971.8|7985.6|7979.6|7965.7|7959.7|142
1654611900000|2022-06-07 14:25:00|7978.2|7972.2|7971.7|7965.7|7979.7|7973.7|7965.2|7959.2|153
1654612200000|2022-06-07 14:30:00|7972.7|7966.7|7970.5|7964.5|7982.7|7976.7|7970.5|7964.5|189
1654612500000|2022-06-07 14:35:00|7971.7|7965.7|7967.7|7961.7|7973.3|7967.3|7963|7957|221
1654612800000|2022-06-07 14:40:00|7967.3|7961.3|7986.4|7980.4|8007.4|8001.4|7966.2|7960.2|375
1654613100000|2022-06-07 14:45:00|7985.3|7979.3|8006.2|8000.2|8010.4|8004.4|7983.2|7977.2|419
1654613400000|2022-06-07 14:50:00|8006.7|8000.7|7996.9|7990.9|8010.9|8004.9|7990|7984|374
1654613700000|2022-06-07 14:55:00|7996.2|7990.2|8000.3|7994.3|8010.6|8004.6|7986.4|7980.4|406
1654614000000|2022-06-07 15:00:00|7999.9|7993.9|7990.1|7984.1|8006.6|8000.6|7988.7|7982.7|338
1654614300000|2022-06-07 15:05:00|7990.5|7984.5|7990|7984|8006.1|8000.1|7980.5|7974.5|296
1654614600000|2022-06-07 15:10:00|7990.1|7984.1|7998.4|7992.4|8000.2|7994.2|7983.7|7977.7|191
1654614900000|2022-06-07 15:15:00|7997.9|7991.9|7989.9|7983.9|8002.5|7996.5|7989.9|7983.9|169
1654615200000|2022-06-07 15:20:00|7984.4|7978.4|7985.4|7979.4|7993|7987|7980.1|7974.1|192
1654615500000|2022-06-07 15:25:00|7985.7|7979.7|8002.5|7996.5|8003|7997|7983.9|7977.9|255
1654615800000|2022-06-07 15:30:00|8002.3|7996.3|8002.6|7996.6|8003.4|7997.4|7993|7987|177
1654616100000|2022-06-07 15:35:00|8002.3|7996.3|7996.3|7990.3|8003.3|7997.3|7986.6|7980.6|235
1654616400000|2022-06-07 15:40:00|7996|7990|8009.1|8003.1|8019.6|8013.6|7989.7|7983.7|403
1654616700000|2022-06-07 15:45:00|8008.8|8002.8|8002.3|7996.3|8014.1|8008.1|7998.9|7992.9|231
1654617000000|2022-06-07 15:50:00|8002.1|7996.1|8004.3|7998.3|8008.7|8002.7|7995.6|7989.6|245
1654617300000|2022-06-07 15:55:00|8004.8|7998.8|8014.7|8008.7|8020|8014|8003.4|7997.4|251
1654617600000|2022-06-07 16:00:00|8015.6|8009.6|8032.9|8026.9|8034.5|8028.5|8015.2|8009.2|306
1654617900000|2022-06-07 16:05:00|8033.2|8027.2|8028.2|8022.2|8034.2|8028.2|8024.2|8018.2|190
1654618200000|2022-06-07 16:10:00|8028.7|8022.7|8017.2|8011.2|8029.2|8023.2|8017.2|8011.2|156
1654618500000|2022-06-07 16:15:00|8016.7|8010.7|8010.2|8004.2|8018.6|8012.6|8005.8|7999.8|325
1654618800000|2022-06-07 16:20:00|8009.8|8003.8|8003.7|7997.7|8010.5|8004.5|7999.2|7993.2|210
1654619100000|2022-06-07 16:25:00|8003.8|7997.8|8007.1|8001.1|8009.7|8003.7|8001|7995|131
1654619400000|2022-06-07 16:30:00|8006.5|8000.5|8008.8|8002.8|8018.6|8012.6|8006.1|8000.1|140
1654619700000|2022-06-07 16:35:00|8011.1|8005.1|8008.8|8002.8|8013.8|8007.8|8006.3|8000.3|158
1654620000000|2022-06-07 16:40:00|8007.8|8001.8|8012.7|8006.7|8017.2|8011.2|8007.5|8001.5|151
1654620300000|2022-06-07 16:45:00|8013.2|8007.2|8005.4|7999.4|8015.7|8009.7|8003.5|7997.5|165
1654620600000|2022-06-07 16:50:00|8005|7999|8010.6|8004.6|8014.2|8008.2|8004|7998|187
1654620900000|2022-06-07 16:55:00|8010.5|8004.5|8018.1|8012.1|8019.8|8013.8|8006.6|8000.6|144
1654621200000|2022-06-07 17:00:00|8018.5|8012.5|8009.8|8003.8|8022.5|8016.5|8009|8003|137
1654621500000|2022-06-07 17:05:00|8009.5|8003.5|8021.5|8015.5|8021.8|8015.8|8008.8|8002.8|99
1654621800000|2022-06-07 17:10:00|8020.6|8014.6|8015.7|8009.7|8023.5|8017.5|8012.6|8006.6|181
1654622100000|2022-06-07 17:15:00|8015.4|8009.4|8015.1|8009.1|8018.4|8012.4|8012.6|8006.6|173
1654622400000|2022-06-07 17:20:00|8014.7|8008.7|8015|8009|8021.4|8015.4|8014.5|8008.5|201
1654622700000|2022-06-07 17:25:00|8014.7|8008.7|8011.4|8005.4|8017.1|8011.1|8010.9|8004.9|169
1654623000000|2022-06-07 17:30:00|8011.7|8005.7|8012.7|8006.7|8015.8|8009.8|8010.9|8004.9|167
1654623300000|2022-06-07 17:35:00|8012.8|8006.8|8012.3|8006.3|8017|8011|8010.2|8004.2|220
1654623600000|2022-06-07 17:40:00|8012|8006|8021.6|8015.6|8022.1|8016.1|8010.1|8004.1|155
1654623900000|2022-06-07 17:45:00|8022.5|8016.5|8020.6|8014.6|8025.1|8019.1|8016.9|8010.9|223
1654624200000|2022-06-07 17:50:00|8020.9|8014.9|8011|8005|8021.7|8015.7|8007.9|8001.9|247
1654624500000|2022-06-07 17:55:00|8011.2|8005.2|8011.1|8005.1|8015.9|8009.9|8006.2|8000.2|303
1654624800000|2022-06-07 18:00:00|8011.4|8005.4|8009.4|8003.4|8026.4|8020.4|8009.4|8003.4|362
1654625100000|2022-06-07 18:05:00|8009.3|8003.3|8000.4|7994.4|8016.1|8010.1|7997.4|7991.4|498
1654625400000|2022-06-07 18:10:00|7997.2|7991.2|8021.7|8015.7|8026.9|8020.9|7995.7|7989.7|1642
1654625700000|2022-06-07 18:15:00|8020.2|8014.2|8026.6|8020.6|8033.2|8027.2|8020.2|8014.2|858
1654646400000|2022-06-08 00:00:00|8035.3|8020.3|8045.1|8039.1|8051.9|8042.5|8023.4|8016.4|155
1654646700000|2022-06-08 00:05:00|8044.8|8038.8|8047.5|8041.5|8061.2|8053.7|8042.5|8036.5|37
1654647000000|2022-06-08 00:10:00|8047.6|8041.6|8047.7|8041.7|8053.2|8047.2|8043.5|8037.5|13
1654647300000|2022-06-08 00:15:00|8048|8042|8072.4|8066.4|8079.8|8072.8|8044.8|8038.8|43
1654647600000|2022-06-08 00:20:00|8073.4|8067.4|8062.2|8056.2|8073.4|8067.4|8061.9|8053.7|13
1654647900000|2022-06-08 00:25:00|8062.6|8056.6|8061.2|8055.2|8062.6|8056.6|8056.8|8050.8|6
1654648200000|2022-06-08 00:30:00|8060.5|8054.5|8061.8|8051.8|8063.5|8056.9|8057.2|8051.2|12
1654648500000|2022-06-08 00:35:00|8061.1|8051.1|8062.5|8056.5|8062.5|8056.5|8060.5|8051.1|4
1654648800000|2022-06-08 00:40:00|8061.6|8055.6|8068.7|8062.7|8068.7|8062.7|8061.6|8055.6|8
1654649100000|2022-06-08 00:45:00|8068|8062|8065.5|8059.5|8068.7|8062|8063.5|8057.5|10
1654649400000|2022-06-08 00:50:00|8066|8060|8074.2|8068.2|8078.4|8072.4|8065|8059|33
1654649700000|2022-06-08 00:55:00|8074.6|8068.6|8080|8074|8080.9|8074.9|8074.2|8068.2|9
1654650000000|2022-06-08 01:00:00|8079.9|8073.9|8068.2|8062.2|8079.9|8073.9|8064.8|8058.8|67
1654650300000|2022-06-08 01:05:00|8067.7|8061.7|8073|8067|8074|8068|8067.7|8061.7|18
1654650600000|2022-06-08 01:10:00|8072.5|8066.5|8075.8|8069.8|8077.2|8071.2|8066.8|8060.8|42
1654650900000|2022-06-08 01:15:00|8076|8070|8076.3|8070.3|8079.9|8073.9|8075.6|8069.6|23
1654651200000|2022-06-08 01:20:00|8077.6|8071.6|8078.6|8072.6|8079.4|8073.4|8076.5|8070.5|14
1654651500000|2022-06-08 01:25:00|8078.8|8072.8|8080.1|8074.1|8080.9|8074.9|8075.1|8069.1|29
1654651800000|2022-06-08 01:30:00|8080.2|8074.2|8077.7|8071.7|8082.9|8076.9|8077.2|8071.2|27
1654652100000|2022-06-08 01:35:00|8077.9|8071.9|8081.7|8075.7|8082.4|8076|8077.9|8071.9|12
1654652400000|2022-06-08 01:40:00|8082|8076|8083.7|8077.7|8084.9|8078.9|8078.2|8072.2|27
1654652700000|2022-06-08 01:45:00|8083.3|8077.3|8078|8072|8085|8079|8073.8|8067.8|20
1654653000000|2022-06-08 01:50:00|8078.3|8072.3|8079.5|8073.5|8082.3|8076.3|8076|8070|26
1654653300000|2022-06-08 01:55:00|8079|8073|8084|8078|8084.5|8078.5|8079|8073|14
1654653600000|2022-06-08 02:00:00|8084.8|8078.8|8088.9|8082.9|8089.9|8083.9|8081.8|8075.8|92
1654653900000|2022-06-08 02:05:00|8088.6|8082.6|8101.1|8095.1|8103.2|8097.2|8088.4|8082.4|81
1654654200000|2022-06-08 02:10:00|8101.2|8095.2|8104.1|8098.1|8105.9|8099.9|8100.9|8094.9|12
1654654500000|2022-06-08 02:15:00|8103.7|8097.7|8102.7|8096.7|8105.4|8099.4|8101.8|8092.9|0
1654654800000|2022-06-08 02:20:00|8102.6|8096.6|8100.9|8094.9|8103.3|8097.1|8099.4|8091.3|0
1654655100000|2022-06-08 02:25:00|8099.8|8093.8|8103.2|8097.2|8104.9|8098.9|8098.8|8092.8|4
1654655400000|2022-06-08 02:30:00|8103.4|8097.4|8100.5|8094.5|8104.4|8098.4|8098.8|8091.9|6
1654655700000|2022-06-08 02:35:00|8100.7|8094.7|8105|8099|8106.5|8099.7|8100.7|8094.7|9
1654656000000|2022-06-08 02:40:00|8106.9|8096.9|8093.1|8087.1|8107.3|8097.2|8089.9|8083.9|16
1654656300000|2022-06-08 02:45:00|8093.2|8087.2|8081.6|8075.6|8094|8088|8080.6|8074.6|30
1654656600000|2022-06-08 02:50:00|8081.5|8075.5|8095.3|8089.3|8095.4|8089.4|8080.2|8074.2|8
1654656900000|2022-06-08 02:55:00|8095.4|8089.4|8098.5|8092.5|8100.4|8094|8095.3|8089.3|5
1654657200000|2022-06-08 03:00:00|8097.8|8091.8|8091.3|8085.3|8098.8|8091.8|8089.6|8082.3|16
1654657500000|2022-06-08 03:05:00|8091.4|8085.4|8088.4|8082.4|8092.3|8085.4|8087|8081|8
1654657800000|2022-06-08 03:10:00|8088.6|8082.6|8068|8062|8092.8|8086.8|8067.1|8061.1|48
1654658100000|2022-06-08 03:15:00|8069|8063|8062.5|8056.5|8070|8064|8061.2|8055.2|48
1654658400000|2022-06-08 03:20:00|8062.1|8056.1|8070|8064|8075.6|8069.6|8057.5|8051.5|46
1654658700000|2022-06-08 03:25:00|8069.6|8063.6|8045|8039|8072.1|8066.1|8044.8|8038.8|61
1654659000000|2022-06-08 03:30:00|8040.6|8034.6|8046.9|8040.9|8052.5|8046.5|8040.6|8034.6|62
1654659300000|2022-06-08 03:35:00|8047.1|8041.1|8051.8|8045.8|8053.8|8047.8|8046.8|8040.8|8
1654659600000|2022-06-08 03:40:00|8051.5|8045.5|8049.9|8043.9|8051.5|8045.5|8047.1|8041.1|7
1654659900000|2022-06-08 03:45:00|8049.7|8043.7|8046.7|8040.7|8049.9|8043.9|8045.9|8039.9|6
1654660200000|2022-06-08 03:50:00|8046.5|8040.5|8050.3|8044.3|8053|8047|8045.5|8039.5|5
1654660500000|2022-06-08 03:55:00|8049.3|8043.3|8053.5|8047.5|8053.5|8047.5|8049.3|8043.3|2
1654660800000|2022-06-08 04:00:00|8054.2|8048.2|8055.6|8049.6|8055.6|8049.6|8054|8048|4
1654661100000|2022-06-08 04:05:00|8055.4|8049.4|8053.1|8047.1|8055.9|8049.9|8052.6|8046.6|5
1654661400000|2022-06-08 04:10:00|8052.9|8046.9|8048.2|8042.2|8053.6|8047.6|8048.2|8042.2|3
1654661700000|2022-06-08 04:15:00|8047.6|8041.6|8050.6|8044.6|8051.5|8045.5|8047.6|8041.6|20
1654662000000|2022-06-08 04:20:00|8050.8|8044.8|8047.8|8041.8|8051.6|8045.6|8047.1|8041.1|12
1654662300000|2022-06-08 04:25:00|8047.7|8041.7|8052.4|8046.4|8052.4|8046.4|8047.4|8041.4|11
1654662600000|2022-06-08 04:30:00|8051.4|8045.4|8059|8053|8060.3|8054.3|8051.4|8045.4|16
1654662900000|2022-06-08 04:35:00|8057.9|8051.9|8055.8|8049.8|8059|8053|8054.7|8048.7|7
1654663200000|2022-06-08 04:40:00|8055.7|8049.7|8068.8|8062.8|8069|8063|8055|8049|28
1654663500000|2022-06-08 04:45:00|8072|8066|8075.7|8069.7|8077|8071|8072|8066|42
1654663800000|2022-06-08 04:50:00|8075.6|8069.6|8073|8067|8079|8073|8073|8067|40
1654664100000|2022-06-08 04:55:00|8073.9|8067.9|8074.4|8068.4|8078.3|8072.3|8073.4|8067.4|4
1654664400000|2022-06-08 05:00:00|8074.8|8068.8|8074.6|8068.6|8076.7|8070.7|8072.5|8066.5|14
1654664700000|2022-06-08 05:05:00|8075.6|8069.6|8076.2|8070.2|8078.1|8072.1|8075.5|8069.5|2
1654665000000|2022-06-08 05:10:00|8076.3|8070.3|8076.7|8070.7|8078.1|8072.1|8074.6|8068.6|9
1654665300000|2022-06-08 05:15:00|8076.6|8070.6|8076.4|8070.4|8076.6|8070.6|8073.8|8067.8|2
1654665600000|2022-06-08 05:20:00|8076.3|8070.3|8074.6|8068.6|8076.7|8070.7|8074.6|8068.6|1
1654665900000|2022-06-08 05:25:00|8073.8|8067.8|8076.6|8070.6|8077.1|8071.1|8073.8|8067.8|33
1654666200000|2022-06-08 05:30:00|8079.4|8073.4|8083.4|8077.4|8084.6|8078.6|8075.1|8069.1|25
1654666500000|2022-06-08 05:35:00|8083.7|8077.7|8086.1|8080.1|8089|8083|8082.9|8076.9|33
1654666800000|2022-06-08 05:40:00|8085.8|8079.8|8082.8|8076.8|8086.1|8080.1|8080.5|8074.5|11
1654667100000|2022-06-08 05:45:00|8082.5|8076.5|8085.4|8079.4|8086|8080|8079.3|8073.3|14
1654667400000|2022-06-08 05:50:00|8085.8|8079.8|8080.9|8074.9|8085.8|8079.8|8079.3|8073.3|12
1654667700000|2022-06-08 05:55:00|8080.5|8074.5|8083.9|8077.9|8085.8|8079.8|8077.5|8071.5|24
1654668000000|2022-06-08 06:00:00|8083.6|8077.6|8081.4|8075.4|8084.8|8078.8|8079.2|8073.2|13
1654668300000|2022-06-08 06:05:00|8081.6|8075.6|8074.9|8068.9|8083.9|8077.9|8074.8|8068.8|13
1654668600000|2022-06-08 06:10:00|8074.6|8068.6|8083.5|8077.5|8084.7|8078.7|8072.4|8066.4|32
1654668900000|2022-06-08 06:15:00|8084.3|8078.3|8087.1|8081.1|8087.3|8081.3|8083.8|8077.8|22
1654669200000|2022-06-08 06:20:00|8087|8081|8091.1|8085.1|8093.6|8087.6|8083.8|8077.8|40
1654669500000|2022-06-08 06:25:00|8090.9|8084.9|8094.2|8088.2|8095.1|8089.1|8083.9|8077.9|73
1654669800000|2022-06-08 06:30:00|8094.7|8088.7|8086.8|8080.8|8099.9|8093.9|8086.1|8080.1|47
1654670100000|2022-06-08 06:35:00|8086.5|8080.5|8085.1|8079.1|8089|8083|8080.3|8074.3|22
1654670400000|2022-06-08 06:40:00|8084.8|8078.8|8079.7|8073.7|8088.6|8082.6|8078.6|8072.6|79
1654670700000|2022-06-08 06:45:00|8081.7|8075.7|8088.1|8082.1|8093.4|8087.4|8081.7|8075.7|56
1654671000000|2022-06-08 06:50:00|8088.4|8082.4|8094.4|8088.4|8096.7|8090.7|8088.4|8082.4|11
1654671300000|2022-06-08 06:55:00|8094.7|8088.7|8088.7|8082.7|8095.4|8089.4|8087.2|8081.2|8
1654671600000|2022-06-08 07:00:00|8088.6|8082.6|8084.2|8078.2|8090.1|8084.1|8082.2|8076.2|28
1654671900000|2022-06-08 07:05:00|8083.8|8077.8|8081.2|8075.2|8089.5|8083.5|8081|8075|44
1654672200000|2022-06-08 07:10:00|8081.5|8075.5|8077|8071|8084|8078|8076|8070|24
1654672500000|2022-06-08 07:15:00|8076.5|8070.5|8087.7|8081.7|8087.7|8081.7|8076.5|8070.5|14
1654672800000|2022-06-08 07:20:00|8087.4|8081.4|8094|8088|8094.2|8088.2|8087.4|8081.4|25
1654673100000|2022-06-08 07:25:00|8096.2|8090.2|8100.3|8094.3|8102.2|8096.2|8096.2|8090.2|15
1654673400000|2022-06-08 07:30:00|8100.5|8094.5|8098.1|8092.1|8100.6|8094.6|8094.2|8088.2|17
1654673700000|2022-06-08 07:35:00|8098|8092|8104.6|8098.6|8104.6|8098.6|8095.8|8089.8|15
1654674000000|2022-06-08 07:40:00|8104.3|8098.3|8109|8103|8112.3|8106.3|8103.1|8097.1|36
1654674300000|2022-06-08 07:45:00|8109.2|8103.2|8116.7|8110.7|8119.6|8113.6|8107.5|8101.5|27
1654674600000|2022-06-08 07:50:00|8116.9|8110.9|8124.2|8118.2|8124.2|8118.2|8114.7|8108.7|34
1654674900000|2022-06-08 07:55:00|8124.7|8118.7|8125.4|8119.4|8127.2|8121.2|8122.7|8116.7|38
1654675200000|2022-06-08 08:00:00|8125.2|8119.2|8123.6|8117.6|8127.9|8121.9|8122.9|8116.9|19
1654675500000|2022-06-08 08:05:00|8123.9|8117.9|8113.3|8107.3|8124.3|8118.3|8113.3|8107.3|18
1654675800000|2022-06-08 08:10:00|8113.8|8107.8|8103.1|8097.1|8114.6|8108.6|8102.5|8096.5|45
1654676100000|2022-06-08 08:15:00|8102.8|8096.8|8106.9|8100.9|8108.5|8102.5|8100.3|8094.3|20
1654676400000|2022-06-08 08:20:00|8107|8101|8108.2|8102.2|8110.4|8104.4|8106.9|8100.9|8
1654676700000|2022-06-08 08:25:00|8109|8103|8109.5|8103.5|8110.3|8104.3|8106|8100|22
1654677000000|2022-06-08 08:30:00|8109.2|8103.2|8117|8111|8119.3|8113.3|8109.2|8103.2|25
1654677300000|2022-06-08 08:35:00|8117.9|8111.9|8118.1|8112.1|8120.2|8114.2|8116|8110|20
1654677600000|2022-06-08 08:40:00|8118.5|8112.5|8112|8106|8118.6|8112.6|8110.8|8104.8|25
1654677900000|2022-06-08 08:45:00|8112.1|8106.1|8117.3|8111.3|8117.3|8111.3|8111.1|8105.1|11
1654678200000|2022-06-08 08:50:00|8117.6|8111.6|8110.6|8104.6|8117.6|8111.6|8109.3|8103.3|12
1654678500000|2022-06-08 08:55:00|8110.5|8104.5|8114.8|8108.8|8115.8|8109.8|8109.3|8103.3|14
1654678800000|2022-06-08 09:00:00|8114.3|8108.3|8113.2|8107.2|8118.7|8112.7|8112.7|8106.7|16
1654679100000|2022-06-08 09:05:00|8113.1|8107.1|8110.9|8104.9|8118.2|8112.2|8110.4|8104.4|19
1654679400000|2022-06-08 09:10:00|8110.3|8104.3|8109.2|8103.2|8110.6|8104.6|8103.2|8097.2|30
1654679700000|2022-06-08 09:15:00|8109.1|8103.1|8112.6|8106.6|8116.1|8110.1|8107.4|8101.4|29
1654680000000|2022-06-08 09:20:00|8109.7|8103.7|8115.2|8109.2|8115.5|8109.5|8107.1|8101.1|20
1654680300000|2022-06-08 09:25:00|8115|8109|8120.1|8114.1|8121.9|8115.9|8113.8|8107.8|72
1654680600000|2022-06-08 09:30:00|8119.9|8113.9|8123|8117|8128.7|8122.7|8118.9|8112.9|46
1654680900000|2022-06-08 09:35:00|8123.2|8117.2|8126.6|8120.6|8129.6|8123.6|8123.2|8117.2|11
1654681200000|2022-06-08 09:40:00|8126.2|8120.2|8129.9|8123.9|8129.9|8123.9|8124.8|8118.8|14
1654681500000|2022-06-08 09:45:00|8130.1|8124.1|8126.8|8120.8|8130.1|8124.1|8125.2|8119.2|19
1654681800000|2022-06-08 09:50:00|8127.1|8121.1|8128.4|8122.4|8128.8|8122.8|8126.6|8120.6|70
1654682100000|2022-06-08 09:55:00|8127.6|8121.6|8122.4|8116.4|8130|8124|8122.1|8116.1|119
1654682400000|2022-06-08 10:00:00|8123.6|8117.6|8126.5|8120.5|8127.7|8121.7|8123.1|8117.1|25
1654682700000|2022-06-08 10:05:00|8126.9|8120.9|8128.9|8122.9|8128.9|8122.9|8121.6|8115.6|25
1654683000000|2022-06-08 10:10:00|8129.4|8123.4|8145|8139|8148|8142|8127|8121|96
1654683300000|2022-06-08 10:15:00|8143.5|8137.5|8142.8|8136.8|8145.3|8139.3|8142.1|8136.1|17
1654683600000|2022-06-08 10:20:00|8143.3|8137.3|8133.7|8127.7|8145|8139|8133.2|8127.2|40
1654683900000|2022-06-08 10:25:00|8133.2|8127.2|8131.4|8125.4|8134.7|8128.7|8130.9|8124.9|30
1654684200000|2022-06-08 10:30:00|8131.6|8125.6|8129.6|8123.6|8132.1|8126.1|8127.1|8121.1|36
1654684500000|2022-06-08 10:35:00|8129.4|8123.4|8122.6|8116.6|8129.9|8123.9|8120.1|8114.1|49
1654684800000|2022-06-08 10:40:00|8122.3|8116.3|8123.3|8117.3|8125.8|8119.8|8120.7|8114.7|13
1654685100000|2022-06-08 10:45:00|8123.4|8117.4|8123.7|8117.7|8124.3|8118.3|8120.8|8114.8|18
1654685400000|2022-06-08 10:50:00|8123.8|8117.8|8131.3|8125.3|8131.3|8125.3|8123.1|8117.1|19
1654685700000|2022-06-08 10:55:00|8131.9|8125.9|8128|8122|8138.4|8132.4|8127.5|8121.5|42
1654686000000|2022-06-08 11:00:00|8127.7|8121.7|8128.8|8122.8|8130.5|8124.5|8119.2|8113.2|31
1654686300000|2022-06-08 11:05:00|8128.3|8122.3|8136.6|8130.6|8136.6|8130.6|8127.6|8121.6|14
1654686600000|2022-06-08 11:10:00|8137.1|8131.1|8142.9|8136.9|8147.5|8141.5|8136.1|8130.1|39
1654686900000|2022-06-08 11:15:00|8143.6|8137.6|8135.4|8129.4|8145.7|8139.7|8132.6|8126.6|49
1654687200000|2022-06-08 11:20:00|8135.6|8129.6|8137.1|8131.1|8141.4|8135.4|8135|8129|23
1654687500000|2022-06-08 11:25:00|8135.7|8129.7|8125.3|8119.3|8138.4|8132.4|8124.9|8118.9|48
1654687800000|2022-06-08 11:30:00|8124.9|8118.9|8124.7|8118.7|8135.3|8129.3|8124.2|8118.2|54
1654688100000|2022-06-08 11:35:00|8124.5|8118.5|8134.9|8128.9|8135.9|8129.9|8123.7|8117.7|32
1654688400000|2022-06-08 11:40:00|8134.8|8128.8|8124.8|8118.8|8134.9|8128.9|8121|8115|24
1654688700000|2022-06-08 11:45:00|8125.8|8119.8|8119.3|8113.3|8131.2|8125.2|8116.1|8110.1|30
1654689000000|2022-06-08 11:50:00|8117.6|8111.6|8117.5|8111.5|8119.7|8113.7|8115.8|8109.8|23
1654689300000|2022-06-08 11:55:00|8117.9|8111.9|8127.2|8121.2|8127.3|8121.3|8117.7|8111.7|29
1654689600000|2022-06-08 12:00:00|8126.7|8120.7|8128.7|8122.7|8132.3|8126.3|8120.7|8114.7|76
1654689900000|2022-06-08 12:05:00|8128.8|8122.8|8130.2|8124.2|8137.9|8131.9|8126|8120|32
1654690200000|2022-06-08 12:10:00|8129.8|8123.8|8123.9|8117.9|8133.6|8127.6|8116.4|8110.4|95
1654690500000|2022-06-08 12:15:00|8123.4|8117.4|8124.4|8118.4|8129.9|8123.9|8122.4|8116.4|38
1654690800000|2022-06-08 12:20:00|8124.9|8118.9|8133.7|8127.7|8135|8129|8120.7|8114.7|122
1654691100000|2022-06-08 12:25:00|8134|8128|8128.2|8122.2|8136.6|8130.6|8125.2|8119.2|51
1654691400000|2022-06-08 12:30:00|8128.1|8122.1|8129.9|8123.9|8133.4|8127.4|8127.7|8121.7|39
1654691700000|2022-06-08 12:35:00|8129.2|8123.2|8134.6|8128.6|8138.1|8132.1|8125.2|8119.2|50
1654692000000|2022-06-08 12:40:00|8132.8|8126.8|8119.4|8113.4|8132.8|8126.8|8118.4|8111|62
1654695000000|2022-06-08 13:30:00|8112|8106|8115.2|8109.2|8120.6|8114.6|8090.5|8084.5|696
1654695300000|2022-06-08 13:35:00|8114.8|8108.8|8128.8|8122.8|8128.8|8122.8|8107.6|8101.6|707
1654695600000|2022-06-08 13:40:00|8128.3|8122.3|8149|8143|8154.5|8148.5|8124.6|8118.6|762
1654695900000|2022-06-08 13:45:00|8149.5|8143.5|8154.2|8148.2|8164.5|8158.5|8139|8133|1119
1654696200000|2022-06-08 13:50:00|8153.9|8147.9|8148.6|8142.6|8156.7|8150.7|8128.7|8122.7|680
1654696500000|2022-06-08 13:55:00|8145.1|8139.1|8149.7|8143.7|8152.7|8146.7|8145.1|8139.1|422
1654696800000|2022-06-08 14:00:00|8150.7|8144.7|8140.8|8134.8|8152.2|8146.2|8137.3|8131.3|492
1654697100000|2022-06-08 14:05:00|8140.5|8134.5|8137.2|8131.2|8147.8|8141.8|8133.4|8127.4|368
1654697400000|2022-06-08 14:10:00|8136.5|8130.5|8133|8127|8141|8135|8117.3|8111.3|275
1654697700000|2022-06-08 14:15:00|8133.2|8127.2|8143.5|8137.5|8145.5|8139.5|8132.9|8126.9|278
1654698000000|2022-06-08 14:20:00|8143.6|8137.6|8137.4|8131.4|8149.8|8143.8|8137.1|8131.1|175
1654698300000|2022-06-08 14:25:00|8137.9|8131.9|8134.8|8128.8|8140.6|8134.6|8125.8|8119.8|206
1654698600000|2022-06-08 14:30:00|8135|8129|8146.9|8140.9|8151.9|8145.9|8135|8129|217
1654698900000|2022-06-08 14:35:00|8147|8141|8144.2|8138.2|8150.9|8144.9|8134.7|8128.7|247
1654699200000|2022-06-08 14:40:00|8144.7|8138.7|8135.4|8129.4|8154.1|8148.1|8135.4|8129.4|257
1654699500000|2022-06-08 14:45:00|8135.8|8129.8|8128.9|8122.9|8144.7|8138.7|8124.7|8118.7|293
1654699800000|2022-06-08 14:50:00|8129.1|8123.1|8133.6|8127.6|8135.4|8129.4|8117.1|8111.1|213
1654700100000|2022-06-08 14:55:00|8133.2|8127.2|8136.2|8130.2|8137.8|8131.8|8120.3|8114.3|373
1654700400000|2022-06-08 15:00:00|8136.6|8130.6|8130.5|8124.5|8139.9|8133.9|8124.9|8118.9|354
1654700700000|2022-06-08 15:05:00|8130.6|8124.6|8105.9|8099.9|8136.1|8130.1|8100.5|8094.5|299
1654701000000|2022-06-08 15:10:00|8106.1|8100.1|8110.5|8104.5|8113|8107|8101.6|8095.6|392
1654701300000|2022-06-08 15:15:00|8111|8105|8111.6|8105.6|8113.8|8107.8|8108.5|8102.5|174
1654701600000|2022-06-08 15:20:00|8111.8|8105.8|8123|8117|8123.5|8117.5|8104.9|8098.9|236
1654701900000|2022-06-08 15:25:00|8123.2|8117.2|8136.6|8130.6|8143.2|8137.2|8123|8117|270
1654702200000|2022-06-08 15:30:00|8136.5|8130.5|8126.6|8120.6|8139.5|8133.5|8121|8115|214
1654702500000|2022-06-08 15:35:00|8126.7|8120.7|8148.7|8142.7|8149|8143|8126.7|8120.7|245
1654702800000|2022-06-08 15:40:00|8148.5|8142.5|8146.9|8140.9|8151.5|8145.5|8141.7|8135.7|263
1654703100000|2022-06-08 15:45:00|8146.8|8140.8|8148.7|8142.7|8153.2|8147.2|8145.6|8139.6|246
1654703400000|2022-06-08 15:50:00|8149|8143|8158.2|8152.2|8159.7|8153.7|8149|8143|380
1654703700000|2022-06-08 15:55:00|8158.3|8152.3|8160.9|8154.9|8164.3|8158.3|8154.2|8148.2|204
1654704000000|2022-06-08 16:00:00|8161.2|8155.2|8173.6|8167.6|8176|8170|8159.4|8153.4|308
1654704300000|2022-06-08 16:05:00|8174.1|8168.1|8184.8|8178.8|8186.4|8180.4|8159.3|8153.3|423
1654704600000|2022-06-08 16:10:00|8184.9|8178.9|8184.6|8178.6|8199.8|8193.8|8183.5|8177.5|254
1654704900000|2022-06-08 16:15:00|8184.9|8178.9|8187.3|8181.3|8198.5|8192.5|8183.7|8177.7|277
1654705200000|2022-06-08 16:20:00|8185|8179|8176.8|8170.8|8185|8179|8175.7|8169.7|373
1654705500000|2022-06-08 16:25:00|8177.2|8171.2|8179.3|8173.3|8190.9|8184.9|8172.4|8166.4|314
1654705800000|2022-06-08 16:30:00|8180.3|8174.3|8162.2|8156.2|8181.3|8175.3|8162.2|8156.2|271
1654706100000|2022-06-08 16:35:00|8160.2|8154.2|8159.7|8153.7|8167.6|8161.6|8159.3|8153.3|184
1654706400000|2022-06-08 16:40:00|8159|8153|8150.8|8144.8|8159|8153|8148|8142|138
1654706700000|2022-06-08 16:45:00|8151.1|8145.1|8167|8161|8173.3|8167.3|8151.1|8145.1|397
1654707000000|2022-06-08 16:50:00|8166.8|8160.8|8177|8171|8179|8173|8162.1|8156.1|143
1654707300000|2022-06-08 16:55:00|8177.3|8171.3|8177.3|8171.3|8180.1|8174.1|8171.1|8165.1|157
1654707600000|2022-06-08 17:00:00|8176.9|8170.9|8183.6|8177.6|8196.2|8190.2|8176.6|8170.6|179
1654707900000|2022-06-08 17:05:00|8183.2|8177.2|8197.2|8191.2|8197.5|8191.5|8182.8|8176.8|195
1654708200000|2022-06-08 17:10:00|8197|8191|8188.2|8182.2|8197.8|8191.8|8185|8179|201
1654708500000|2022-06-08 17:15:00|8189.2|8183.2|8179.8|8173.8|8190.5|8184.5|8176.7|8170.7|276
1654708800000|2022-06-08 17:20:00|8180.2|8174.2|8181.2|8175.2|8182.6|8176.6|8176.4|8170.4|248
1654709100000|2022-06-08 17:25:00|8181.3|8175.3|8184.4|8178.4|8187.7|8181.7|8180.9|8174.9|228
1654709400000|2022-06-08 17:30:00|8184.5|8178.5|8188.6|8182.6|8189.6|8183.6|8183.7|8177.7|459
1654709700000|2022-06-08 17:35:00|8189|8183|8180.4|8174.4|8189.6|8183.6|8179|8173|325
1654710000000|2022-06-08 17:40:00|8180.9|8174.9|8191.1|8185.1|8191.1|8185.1|8179.1|8173.1|243
1654710300000|2022-06-08 17:45:00|8190.9|8184.9|8188.2|8182.2|8192.6|8186.6|8185.3|8179.3|281
1654710600000|2022-06-08 17:50:00|8188.1|8182.1|8187.2|8181.2|8188.6|8182.6|8183.8|8177.8|296
1654710900000|2022-06-08 17:55:00|8188|8182|8188.2|8182.2|8192.6|8186.6|8187.4|8181.4|327
1654711200000|2022-06-08 18:00:00|8188.7|8182.7|8166.9|8160.9|8189|8183|8166.9|8160.9|632
1654711500000|2022-06-08 18:05:00|8167.2|8161.2|8152|8146|8169.2|8163.2|8149.6|8143.6|612
1654711800000|2022-06-08 18:10:00|8152.3|8146.3|8156.4|8150.4|8164.8|8158.8|8149.5|8143.5|1950
1654712100000|2022-06-08 18:15:00|8156.7|8150.7|8168.7|8162.7|8176.4|8170.4|8151.3|8145.3|873
1654732800000|2022-06-09 00:00:00|8165.6|8159.6|8145.6|8139.6|8166.1|8159.6|8140.6|8134.6|108
1654733100000|2022-06-09 00:05:00|8145.9|8139.9|8140.7|8134.7|8147.2|8141.2|8139.7|8133.7|38
1654733400000|2022-06-09 00:10:00|8140.4|8134.4|8130.4|8124.4|8142|8136|8130.4|8124.4|41
1654733700000|2022-06-09 00:15:00|8130.6|8124.6|8121.2|8115.2|8130.6|8124.6|8120.3|8114.3|47
1654734000000|2022-06-09 00:20:00|8121.3|8115.3|8131.5|8125.5|8131.5|8125.5|8119.9|8113.9|35
1654734300000|2022-06-09 00:25:00|8131.9|8125.9|8134.7|8128.7|8134.8|8128.8|8131.2|8125.2|19
1654734600000|2022-06-09 00:30:00|8135.2|8129.2|8133.5|8127.5|8136|8130|8129.8|8123.8|12
1654734900000|2022-06-09 00:35:00|8134|8128|8129.3|8123.3|8134.3|8128.3|8125.3|8119.3|7
1654735200000|2022-06-09 00:40:00|8129.9|8123.9|8127.8|8121.8|8130.4|8124.4|8125.3|8119.3|9
1654735500000|2022-06-09 00:45:00|8128.8|8122.8|8127.4|8121.4|8131.5|8125.5|8123.4|8117.4|28
1654735800000|2022-06-09 00:50:00|8127|8121|8126.2|8120.2|8127.6|8121.6|8119.3|8113.3|10
1654736100000|2022-06-09 00:55:00|8126.1|8120.1|8126.5|8120.5|8128.5|8122.5|8124.2|8118.2|6
1654736400000|2022-06-09 01:00:00|8126.2|8120.2|8112.8|8106.8|8127.5|8121.5|8110.1|8104.1|52
1654736700000|2022-06-09 01:05:00|8112.5|8106.5|8118.4|8112.4|8121.2|8115.2|8111.2|8105.2|11
1654737000000|2022-06-09 01:10:00|8119.1|8113.1|8121.1|8115.1|8123|8117|8118.3|8112.3|15
1654737300000|2022-06-09 01:15:00|8121|8115|8118|8112|8121.9|8115.9|8114.9|8108.9|33
1654737600000|2022-06-09 01:20:00|8118.5|8112.5|8118.5|8112.5|8120.3|8114.3|8116.6|8110.6|7
1654737900000|2022-06-09 01:25:00|8118.3|8112.3|8112.1|8106.1|8119.1|8113.1|8109.8|8103.8|11
1654738200000|2022-06-09 01:30:00|8112.5|8106.5|8121.6|8115.6|8121.7|8115.7|8112|8106|7
1654738500000|2022-06-09 01:35:00|8121.2|8115.2|8120.9|8114.9|8126.2|8120.2|8115.8|8109.8|48
1654738800000|2022-06-09 01:40:00|8120.8|8114.8|8122.1|8116.1|8129.7|8123.7|8120.8|8114.8|41
1654739100000|2022-06-09 01:45:00|8122|8116|8119.6|8113.6|8123|8117|8115.3|8109.3|17
1654739400000|2022-06-09 01:50:00|8119.2|8113.2|8115|8109|8119.7|8113.7|8113.7|8107.7|16
1654739700000|2022-06-09 01:55:00|8115.3|8109.3|8112.8|8106.8|8118.8|8112.8|8111.8|8105.8|8
1654740000000|2022-06-09 02:00:00|8113|8107|8114.8|8108.8|8115|8109|8109.2|8103.2|14
1654740300000|2022-06-09 02:05:00|8114.4|8108.4|8102.6|8096.6|8114.4|8108.4|8102.4|8096.4|26
1654740600000|2022-06-09 02:10:00|8104.2|8098.2|8109|8103|8112|8106|8101.4|8095.4|38
1654740900000|2022-06-09 02:15:00|8109.1|8103.1|8106.8|8100.8|8109.1|8103.1|8104.8|8098.8|0
1654741200000|2022-06-09 02:20:00|8106.6|8100.6|8107.1|8101.1|8109.5|8103.5|8106.1|8100.1|1
1654741500000|2022-06-09 02:25:00|8108.8|8102.8|8108.5|8102.5|8109.7|8103.7|8105|8099|23
1654741800000|2022-06-09 02:30:00|8108.8|8102.8|8108.3|8102.3|8112.3|8106.3|8104.1|8098.1|34
1654742100000|2022-06-09 02:35:00|8108.5|8102.5|8109.4|8103.4|8111.7|8105.7|8106.5|8100.5|4
1654742400000|2022-06-09 02:40:00|8108.9|8102.9|8105.4|8099.4|8112.8|8106.8|8103.7|8097.7|10
1654742700000|2022-06-09 02:45:00|8105|8099|8106.1|8100.1|8108.6|8102.6|8099.5|8093.5|30
1654743000000|2022-06-09 02:50:00|8105.6|8099.6|8100.3|8094.3|8105.6|8099.6|8099.3|8093.3|4
1654743300000|2022-06-09 02:55:00|8098.9|8092.9|8100.3|8094.3|8102.1|8096.1|8098.3|8092.3|9
1654743600000|2022-06-09 03:00:00|8100.4|8094.4|8101|8095|8104.4|8098.4|8099.5|8093.5|14
1654743900000|2022-06-09 03:05:00|8101.3|8095.3|8102.3|8096.3|8103.7|8097.7|8099.5|8093.5|2
1654744200000|2022-06-09 03:10:00|8102.5|8096.5|8094.4|8088.4|8102.5|8096.5|8092.7|8086.7|25
1654744500000|2022-06-09 03:15:00|8096.6|8090.6|8093.4|8087.4|8098.9|8092.9|8091.8|8085.8|13
1654744800000|2022-06-09 03:20:00|8092.9|8086.9|8098.8|8092.8|8098.8|8092.8|8091.8|8085.8|6
1654745100000|2022-06-09 03:25:00|8099.2|8093.2|8089.1|8083.1|8099.2|8093.2|8088.4|8082.4|20
1654745400000|2022-06-09 03:30:00|8089|8083|8092.5|8086.5|8095.8|8089.8|8088.3|8082.3|31
1654745700000|2022-06-09 03:35:00|8093.3|8087.3|8095.2|8089.2|8097.5|8091.5|8092.7|8086.7|6
1654746000000|2022-06-09 03:40:00|8094.8|8088.8|8109.2|8103.2|8109.2|8103.2|8094.5|8088.5|16
1654746300000|2022-06-09 03:45:00|8108.5|8102.5|8109.5|8103.5|8110.1|8104.1|8108.4|8102.4|3
1654746600000|2022-06-09 03:50:00|8108.6|8102.6|8105.6|8099.6|8109.4|8103.4|8105.6|8099.6|11
1654746900000|2022-06-09 03:55:00|8105.8|8099.8|8106.5|8100.5|8107.6|8101.6|8104.8|8098.8|1
1654747200000|2022-06-09 04:00:00|8106.6|8100.6|8106.3|8100.3|8109.5|8103.5|8104.5|8098.5|6
1654747500000|2022-06-09 04:05:00|8106.5|8100.5|8104.8|8098.8|8106.6|8100.6|8103.7|8097.7|2
1654747800000|2022-06-09 04:10:00|8105|8099|8108.4|8102.4|8108.5|8102.5|8103.6|8097.6|9
1654748100000|2022-06-09 04:15:00|8108.2|8102.2|8108.2|8102.2|8110.2|8104.2|8106.6|8100.6|3
1654748400000|2022-06-09 04:20:00|8108.4|8102.4|8106.9|8100.9|8109.1|8103.1|8105.6|8099.6|5
1654748700000|2022-06-09 04:25:00|8107.1|8101.1|8108|8102|8108.8|8102.8|8104.4|8098.4|6
1654749000000|2022-06-09 04:30:00|8108.7|8102.7|8113.6|8107.6|8113.8|8107.8|8108.2|8102.2|4
1654749300000|2022-06-09 04:35:00|8113.8|8107.8|8110.5|8104.5|8113.8|8107.8|8110.5|8104.5|1
1654749600000|2022-06-09 04:40:00|8110.1|8104.1|8109.3|8103.3|8111.5|8105.5|8107.4|8101.4|3
1654749900000|2022-06-09 04:45:00|8109.4|8103.4|8110.9|8104.9|8111.7|8105.7|8108.4|8102.4|3
1654750200000|2022-06-09 04:50:00|8110.4|8104.4|8109.8|8103.8|8111.1|8105.1|8109.6|8103.6|2
1654750500000|2022-06-09 04:55:00|8109.4|8103.4|8108.7|8102.7|8109.9|8103.9|8107.7|8101.7|2
1654750800000|2022-06-09 05:00:00|8108.6|8102.6|8105.2|8099.2|8108.6|8102.6|8104.9|8098.9|5
1654751100000|2022-06-09 05:05:00|8106|8100|8111.2|8105.2|8113.7|8107.7|8106|8100|8
1654751400000|2022-06-09 05:10:00|8111.3|8105.3|8113.9|8107.9|8114.7|8108.7|8111.2|8105.2|3
1654751700000|2022-06-09 05:15:00|8113.2|8107.2|8108.1|8102.1|8114.2|8108.2|8105.3|8099.3|35
1654752000000|2022-06-09 05:20:00|8107.7|8101.7|8101.7|8095.7|8108.3|8102.3|8100.6|8094.6|13
1654752300000|2022-06-09 05:25:00|8101.6|8095.6|8105.4|8099.4|8107.8|8101.8|8100.6|8094.6|2
1654752600000|2022-06-09 05:30:00|8105.3|8099.3|8101.3|8095.3|8107.1|8101.1|8099.3|8093.3|10
1654752900000|2022-06-09 05:35:00|8100.4|8094.4|8096.5|8090.5|8106.8|8100.8|8095.2|8089.2|10
1654753200000|2022-06-09 05:40:00|8096.7|8090.7|8096.5|8090.5|8097.4|8091.4|8089.5|8083.5|34
1654753500000|2022-06-09 05:45:00|8096.9|8090.9|8091.9|8085.9|8096.9|8090.9|8089.7|8083.7|12
1654753800000|2022-06-09 05:50:00|8091.4|8085.4|8089.9|8083.9|8092.9|8086.9|8088|8082|10
1654754100000|2022-06-09 05:55:00|8089.5|8083.5|8088.3|8082.3|8092.3|8086.3|8084.1|8078.1|54
1654754400000|2022-06-09 06:00:00|8088.1|8082.1|8081.1|8075.1|8088.5|8082.5|8081.1|8075.1|19
1654754700000|2022-06-09 06:05:00|8080.6|8074.6|8079.2|8073.2|8083.3|8077.3|8076.8|8070.8|31
1654755000000|2022-06-09 06:10:00|8079.3|8073.3|8078.8|8072.8|8081.8|8075.8|8076.8|8070.8|14
1654755300000|2022-06-09 06:15:00|8079.3|8073.3|8079.6|8073.6|8079.7|8073.7|8077.3|8071.3|14
1654755600000|2022-06-09 06:20:00|8079.4|8073.4|8083.6|8077.6|8083.9|8077.9|8077.7|8071.7|26
1654755900000|2022-06-09 06:25:00|8083.2|8077.2|8079.8|8073.8|8083.7|8077.7|8078.2|8072.2|9
1654756200000|2022-06-09 06:30:00|8079.4|8073.4|8069.9|8063.9|8079.4|8073.4|8069.8|8063.8|65
1654756500000|2022-06-09 06:35:00|8071.3|8065.3|8066.2|8060.2|8071.4|8065.4|8064.8|8058.8|84
1654756800000|2022-06-09 06:40:00|8065.8|8059.8|8061.2|8055.2|8066.5|8060.5|8059.2|8053.2|100
1654757100000|2022-06-09 06:45:00|8061.6|8055.6|8062.2|8056.2|8062.2|8056.2|8059.2|8053.2|56
1654757400000|2022-06-09 06:50:00|8061.9|8055.9|8060.4|8054.4|8062.8|8056.8|8059.7|8053.7|18
1654757700000|2022-06-09 06:55:00|8060.3|8054.3|8062.4|8056.4|8066.2|8060.2|8060.3|8054.3|40
1654758000000|2022-06-09 07:00:00|8062.8|8056.8|8069.6|8063.6|8075.1|8069.1|8062.4|8056.4|35
1654758300000|2022-06-09 07:05:00|8069.8|8063.8|8073.7|8067.7|8074.5|8068.5|8066.7|8060.7|13
1654758600000|2022-06-09 07:10:00|8073.5|8067.5|8064.5|8058.5|8073.5|8067.5|8063.8|8057.8|19
1654758900000|2022-06-09 07:15:00|8064.9|8058.9|8065.4|8059.4|8066.5|8060.5|8062.6|8056.6|30
1654759200000|2022-06-09 07:20:00|8064.4|8058.4|8065.6|8059.6|8067.4|8061.4|8064.4|8058.4|14
1654759500000|2022-06-09 07:25:00|8065.7|8059.7|8067.9|8061.9|8068|8062|8063.1|8057.1|23
1654759800000|2022-06-09 07:30:00|8068.6|8062.6|8067.7|8061.7|8069.1|8063.1|8065.1|8059.1|11
1654760100000|2022-06-09 07:35:00|8066.4|8060.4|8064.3|8058.3|8067.4|8061.4|8063.1|8057.1|18
1654760400000|2022-06-09 07:40:00|8064.6|8058.6|8064.1|8058.1|8066.1|8060.1|8063.5|8057.5|12
1654760700000|2022-06-09 07:45:00|8064|8058|8061.4|8055.4|8065.4|8059.4|8060.7|8054.7|18
1654761000000|2022-06-09 07:50:00|8061|8055|8067|8061|8067.6|8061.6|8060|8054|26
1654761300000|2022-06-09 07:55:00|8066.3|8060.3|8068.3|8062.3|8069.3|8063.3|8064.6|8058.6|37
1654761600000|2022-06-09 08:00:00|8067.8|8061.8|8064.9|8058.9|8068.3|8062.3|8064.9|8058.9|27
1654761900000|2022-06-09 08:05:00|8065|8059|8065.4|8059.4|8066.9|8060.9|8064.5|8058.5|42
1654762200000|2022-06-09 08:10:00|8065|8059|8031.8|8025.8|8065.5|8059.5|8029.4|8023.4|211
1654762500000|2022-06-09 08:15:00|8030.2|8024.2|8040.8|8034.8|8044.7|8038.7|8024.9|8018.9|124
1654762800000|2022-06-09 08:20:00|8041.2|8035.2|8039|8033|8041.7|8035.7|8036|8030|17
1654763100000|2022-06-09 08:25:00|8038.6|8032.6|8038|8032|8039.7|8033.7|8035|8029|23
1654763400000|2022-06-09 08:30:00|8037.7|8031.7|8042.6|8036.6|8043.6|8037.6|8035.3|8029.3|18
1654763700000|2022-06-09 08:35:00|8042.5|8036.5|8045.6|8039.6|8046.1|8040.1|8040.1|8034.1|31
1654764000000|2022-06-09 08:40:00|8045.8|8039.8|8047.3|8041.3|8048.5|8042.5|8044.1|8038.1|20
1654764300000|2022-06-09 08:45:00|8047.6|8041.6|8047|8041|8048.1|8042.1|8045.5|8039.5|5
1654764600000|2022-06-09 08:50:00|8046.6|8040.6|8045.5|8039.5|8048.8|8042.8|8045.5|8039.5|24
1654764900000|2022-06-09 08:55:00|8046.6|8040.6|8038.5|8032.5|8047|8041|8038.2|8032.2|13
1654765200000|2022-06-09 09:00:00|8038.9|8032.9|8038.4|8032.4|8040.8|8034.8|8036.1|8030.1|10
1654765500000|2022-06-09 09:05:00|8038.8|8032.8|8040.4|8034.4|8041.1|8035.1|8036.1|8030.1|5
1654765800000|2022-06-09 09:10:00|8040.1|8034.1|8036.9|8030.9|8040.1|8034.1|8035.1|8029.1|19
1654766100000|2022-06-09 09:15:00|8038.1|8032.1|8046.6|8040.6|8047|8041|8037|8031|35
1654766400000|2022-06-09 09:20:00|8046.8|8040.8|8045.1|8039.1|8050.5|8044.5|8042.5|8036.5|24
1654766700000|2022-06-09 09:25:00|8045.5|8039.5|8049.5|8043.5|8049.5|8043.5|8040.7|8034.7|36
1654767000000|2022-06-09 09:30:00|8049.3|8043.3|8051.9|8045.9|8052.9|8046.9|8046.7|8040.7|21
1654767300000|2022-06-09 09:35:00|8052.1|8046.1|8049.2|8043.2|8052.1|8046.1|8048.7|8042.7|10
1654767600000|2022-06-09 09:40:00|8046.3|8040.3|8041.6|8035.6|8046.6|8040.6|8041.4|8035.4|13
1654767900000|2022-06-09 09:45:00|8041.1|8035.1|8040|8034|8042.6|8036.6|8039.5|8033.5|33
1654768200000|2022-06-09 09:50:00|8042.4|8036.4|8035.2|8029.2|8043.8|8037.8|8031.2|8025.2|49
1654768500000|2022-06-09 09:55:00|8035.3|8029.3|8039.7|8033.7|8041.2|8035.2|8034.8|8028.8|67
1654768800000|2022-06-09 10:00:00|8040.2|8034.2|8042.9|8036.9|8050.5|8044.5|8039.3|8033.3|34
1654769100000|2022-06-09 10:05:00|8042.6|8036.6|8040.4|8034.4|8043.9|8037.9|8033.7|8027.7|34
1654769400000|2022-06-09 10:10:00|8040.6|8034.6|8037.9|8031.9|8047.9|8041.9|8035.8|8029.8|46
1654769700000|2022-06-09 10:15:00|8038.3|8032.3|8041.3|8035.3|8041.4|8035.4|8035.6|8029.6|14
1654770000000|2022-06-09 10:20:00|8041.1|8035.1|8038.9|8032.9|8044.9|8038.9|8035.8|8029.8|31
1654770300000|2022-06-09 10:25:00|8037|8031|8037.4|8031.4|8040.5|8034.5|8035.5|8029.5|24
1654770600000|2022-06-09 10:30:00|8036.3|8030.3|8037.5|8031.5|8038.4|8032.4|8034.5|8028.5|31
1654770900000|2022-06-09 10:35:00|8037|8031|8035.5|8029.5|8038.5|8032.5|8035|8029|22
1654771200000|2022-06-09 10:40:00|8035.2|8029.2|8028.7|8022.7|8036|8030|8027.2|8021.2|64
1654771500000|2022-06-09 10:45:00|8028.2|8022.2|8028.1|8022.1|8032.2|8026.2|8027.1|8021.1|16
1654771800000|2022-06-09 10:50:00|8027.8|8021.8|8031.3|8025.3|8033.3|8027.3|8026.7|8020.7|17
1654772100000|2022-06-09 10:55:00|8031.2|8025.2|8029.2|8023.2|8034.7|8028.7|8029.2|8023.2|16
1654772400000|2022-06-09 11:00:00|8029.3|8023.3|8032.5|8026.5|8032.5|8026.5|8027.2|8021.2|16
1654772700000|2022-06-09 11:05:00|8032.3|8026.3|8031.4|8025.4|8033.7|8027.7|8026.8|8020.8|18
1654773000000|2022-06-09 11:10:00|8031.1|8025.1|8026.8|8020.8|8032.3|8026.3|8026.8|8020.8|30
1654773300000|2022-06-09 11:15:00|8026.9|8020.9|8017.8|8011.8|8027.3|8021.3|8008.3|8002.3|83
1654773600000|2022-06-09 11:20:00|8017.4|8011.4|8015.4|8009.4|8028.7|8022.7|8014.8|8008.8|68
1654773900000|2022-06-09 11:25:00|8016.4|8010.4|8011.5|8005.5|8017.6|8011.6|8009.5|8003.5|39
1654774200000|2022-06-09 11:30:00|8011.4|8005.4|8012|8006|8014.7|8008.7|8009.7|8003.7|49
1654774500000|2022-06-09 11:35:00|8011.3|8005.3|8014.9|8008.9|8018.1|8012.1|8009.3|8003.3|9
1654774800000|2022-06-09 11:40:00|8014.8|8008.8|8017.3|8011.3|8022.6|8015.9|8013.9|8007.9|19
1654775100000|2022-06-09 11:45:00|8019.6|8009.6|8024.8|8018.8|8024.8|8018.8|8018.2|8008.1|69
1654775400000|2022-06-09 11:50:00|8021.7|8015.7|8026.3|8020.3|8033.8|8027.8|8021.2|8013.1|34
1654775700000|2022-06-09 11:55:00|8025.9|8019.9|8034.9|8028.9|8038.3|8032.3|8025.4|8019.4|61
1654776000000|2022-06-09 12:00:00|8034|8028|8027|8021|8035.4|8029.4|8018.5|8012.5|155
1654776300000|2022-06-09 12:05:00|8027.4|8021.4|8024.5|8018.5|8029|8023|8023.5|8017.5|41
1654776600000|2022-06-09 12:10:00|8024.3|8018.3|8017|8011|8026.5|8020.5|8011.7|8005.7|104
1654776900000|2022-06-09 12:15:00|8017.2|8011.2|8024.9|8018.9|8027.4|8021.4|8015.4|8009.4|62
1654777200000|2022-06-09 12:20:00|8024.7|8018.7|8017|8011|8027.5|8021.5|8016.5|8010.5|57
1654777500000|2022-06-09 12:25:00|8017.4|8011.4|8022.3|8016.3|8024.4|8018.4|8012|8006|55
1654777800000|2022-06-09 12:30:00|8022.6|8016.6|8032.5|8026.5|8032.7|8026.7|8019.7|8013.7|68
1654778100000|2022-06-09 12:35:00|8037|8031|8032.4|8026.4|8040.3|8034.3|8028.6|8022.6|80
1654778400000|2022-06-09 12:40:00|8031.9|8025.9|8025.5|8019.5|8034.2|8028.2|8022.7|8016.7|93
1654781400000|2022-06-09 13:30:00|8041.3|8035.3|8053.2|8047.2|8056.5|8050.5|8027.8|8021.8|835
1654781700000|2022-06-09 13:35:00|8052|8046|8030.1|8024.1|8054.1|8048.1|8028.1|8022.1|460
1654782000000|2022-06-09 13:40:00|8030|8024|8021.1|8015.1|8031.7|8025.7|8011.8|8005.8|490
1654782300000|2022-06-09 13:45:00|8021.2|8015.2|8025|8019|8033|8027|8012.5|8006.5|436
1654782600000|2022-06-09 13:50:00|8025.4|8019.4|8034|8028|8041.8|8035.8|8024.8|8018.8|241
1654782900000|2022-06-09 13:55:00|8034.5|8028.5|8049.9|8043.9|8051.4|8045.4|8031|8025|299
1654783200000|2022-06-09 14:00:00|8050.6|8044.6|8037.5|8031.5|8057.7|8051.7|8036.7|8030.7|320
1654783500000|2022-06-09 14:05:00|8037.9|8031.9|8043|8037|8049.5|8043.5|8034.5|8028.5|178
1654783800000|2022-06-09 14:10:00|8042.9|8036.9|8040.7|8034.7|8044|8038|8025.4|8019.4|396
1654784100000|2022-06-09 14:15:00|8040.6|8034.6|8056.7|8050.7|8057.5|8051.5|8036.7|8030.7|231
1654784400000|2022-06-09 14:20:00|8057|8051|8058.3|8052.3|8066.1|8060.1|8051.2|8045.2|221
1654784700000|2022-06-09 14:25:00|8060|8054|8095.2|8089.2|8100.9|8094.9|8057.8|8051.8|460
1654785000000|2022-06-09 14:30:00|8097.1|8091.1|8063.5|8057.5|8110.7|8104.7|8060.1|8054.1|367
1654785300000|2022-06-09 14:35:00|8063.6|8057.6|8082.3|8076.3|8092.4|8086.4|8062.6|8056.6|237
1654785600000|2022-06-09 14:40:00|8082.9|8076.9|8086.1|8080.1|8087.4|8081.4|8071.8|8065.8|220
1654785900000|2022-06-09 14:45:00|8086.6|8080.6|8097.2|8091.2|8098.5|8092.5|8075.1|8069.1|442
1654786200000|2022-06-09 14:50:00|8098.1|8092.1|8112.4|8106.4|8116.8|8110.8|8097.1|8091.1|618
1654786500000|2022-06-09 14:55:00|8112.8|8106.8|8122.9|8116.9|8129.5|8123.5|8112.7|8106.7|307
1654786800000|2022-06-09 15:00:00|8123.1|8117.1|8114.7|8108.7|8131.8|8125.8|8114.7|8108.7|357
1654787100000|2022-06-09 15:05:00|8114.3|8108.3|8098.3|8092.3|8117.1|8111.1|8092.3|8086.3|290
1654787400000|2022-06-09 15:10:00|8098.8|8092.8|8086.3|8080.3|8105|8099|8083.2|8077.2|308
1654787700000|2022-06-09 15:15:00|8086.8|8080.8|8078.8|8072.8|8092.3|8086.3|8076.2|8070.2|376
1654788000000|2022-06-09 15:20:00|8078.4|8072.4|8096|8090|8096.5|8090.5|8077.3|8071.3|138
1654788300000|2022-06-09 15:25:00|8095.7|8089.7|8088.8|8082.8|8103.6|8097.6|8082.6|8076.6|326
1654788600000|2022-06-09 15:30:00|8088.4|8082.4|8088.7|8082.7|8093.3|8087.3|8078.7|8072.7|288
1654788900000|2022-06-09 15:35:00|8088.9|8082.9|8088.7|8082.7|8089.5|8083.5|8076.5|8070.5|331
1654789200000|2022-06-09 15:40:00|8088.8|8082.8|8099.1|8093.1|8099.8|8093.8|8088.2|8082.2|170
1654789500000|2022-06-09 15:45:00|8099.8|8093.8|8092.6|8086.6|8105.5|8099.5|8090.7|8084.7|126
1654789800000|2022-06-09 15:50:00|8093.5|8087.5|8100.6|8094.6|8101.3|8095.3|8092.7|8086.7|109
1654790100000|2022-06-09 15:55:00|8101|8095|8096|8090|8103.6|8097.6|8091.5|8085.5|261
1654790400000|2022-06-09 16:00:00|8096.3|8090.3|8103.3|8097.3|8106.4|8100.4|8095.7|8089.7|289
1654790700000|2022-06-09 16:05:00|8103.4|8097.4|8106.9|8100.9|8107.1|8101.1|8098.8|8092.8|257
1654791000000|2022-06-09 16:10:00|8106.8|8100.8|8102.6|8096.6|8109.1|8103.1|8100.2|8094.2|309
1654791300000|2022-06-09 16:15:00|8102.4|8096.4|8107|8101|8114.7|8108.7|8098.5|8092.5|391
1654791600000|2022-06-09 16:20:00|8107.7|8101.7|8123.9|8117.9|8125.2|8119.2|8104.9|8098.9|298
1654791900000|2022-06-09 16:25:00|8123.4|8117.4|8109.6|8103.6|8123.9|8117.9|8108|8102|204
1654792200000|2022-06-09 16:30:00|8109.3|8103.3|8120.3|8114.3|8120.6|8114.6|8107.9|8101.9|163
1654792500000|2022-06-09 16:35:00|8120.6|8114.6|8114|8108|8122.2|8116.2|8113|8107|515
1654792800000|2022-06-09 16:40:00|8113.7|8107.7|8103.1|8097.1|8116.1|8110.1|8103.1|8097.1|308
1654793100000|2022-06-09 16:45:00|8103.2|8097.2|8101.8|8095.8|8107.4|8101.4|8100.1|8094.1|228
1654793400000|2022-06-09 16:50:00|8101.4|8095.4|8092.3|8086.3|8104.3|8098.3|8090.6|8084.6|337
1654793700000|2022-06-09 16:55:00|8092.6|8086.6|8086.9|8080.9|8099.2|8093.2|8085|8079|259
1654794000000|2022-06-09 17:00:00|8086.8|8080.8|8103.2|8097.2|8106.2|8100.2|8086.1|8080.1|417
1654794300000|2022-06-09 17:05:00|8103|8097|8103.4|8097.4|8109.8|8103.8|8095.5|8089.5|204
1654794600000|2022-06-09 17:10:00|8103|8097|8093.9|8087.9|8107|8101|8092.8|8086.8|300
1654794900000|2022-06-09 17:15:00|8093.7|8087.7|8110.7|8104.7|8113.1|8107.1|8092.8|8086.8|217
1654795200000|2022-06-09 17:20:00|8110.6|8104.6|8096.8|8090.8|8111.3|8105.3|8092.2|8086.2|221
1654795500000|2022-06-09 17:25:00|8096.9|8090.9|8108.7|8102.7|8109|8103|8096.3|8090.3|207
1654795800000|2022-06-09 17:30:00|8107.8|8101.8|8108.6|8102.6|8117.3|8111.3|8106.7|8100.7|349
1654796100000|2022-06-09 17:35:00|8109.8|8103.8|8100.8|8094.8|8116.5|8110.5|8100.8|8094.8|265
1654796400000|2022-06-09 17:40:00|8100.1|8094.1|8107|8101|8111.8|8105.8|8099.4|8093.4|336
1654796700000|2022-06-09 17:45:00|8107.2|8101.2|8113.1|8107.1|8115.7|8109.7|8106.7|8100.7|229
1654797000000|2022-06-09 17:50:00|8113.4|8107.4|8109.5|8103.5|8116|8110|8108.5|8102.5|294
1654797300000|2022-06-09 17:55:00|8109.3|8103.3|8103.4|8097.4|8111.9|8105.9|8102.2|8096.2|419
1654797600000|2022-06-09 18:00:00|8101.1|8095.1|8100.9|8094.9|8108.1|8102.1|8094.5|8088.5|455
1654797900000|2022-06-09 18:05:00|8101.9|8095.9|8094|8088|8102.9|8096.9|8087.5|8081.5|753
1654798200000|2022-06-09 18:10:00|8095.5|8089.5|8102.4|8096.4|8108|8102|8088.8|8082.8|2112
1654798500000|2022-06-09 18:15:00|8102.7|8096.7|8095.4|8089.4|8102.7|8096.7|8091.5|8085.5|712
1654819200000|2022-06-10 00:00:00|8095.7|8089.7|8094.7|8088.7|8099.6|8092.2|8088.1|8082.1|147
1654819500000|2022-06-10 00:05:00|8094.4|8088.4|8085.9|8079.9|8094.4|8088.4|8083.7|8077.7|37
1654819800000|2022-06-10 00:10:00|8085.4|8079.4|8078.7|8072.7|8085.8|8079.8|8078|8072|19
1654820100000|2022-06-10 00:15:00|8078.6|8072.6|8078|8072|8082|8076|8078|8072|9
1654820400000|2022-06-10 00:20:00|8077.6|8071.6|8076.4|8070.4|8080.2|8074.2|8069.1|8063.1|24
1654820700000|2022-06-10 00:25:00|8074.2|8068.2|8064.5|8058.5|8075|8069|8064.5|8058.5|9
1654821000000|2022-06-10 00:30:00|8064.8|8058.8|8071.3|8065.3|8072.9|8066.9|8062.3|8056.3|11
1654821300000|2022-06-10 00:35:00|8071|8065|8062.4|8056.4|8074|8065.7|8060|8054|28
1654821600000|2022-06-10 00:40:00|8062|8056|8065.5|8059.5|8066.9|8060.9|8061.5|8055.5|6
1654821900000|2022-06-10 00:45:00|8066.3|8060.3|8068|8062|8068.4|8062.4|8063|8057|5
1654822200000|2022-06-10 00:50:00|8068.4|8062.4|8071.3|8065.3|8077.6|8071.6|8068.4|8062.4|14
1654822500000|2022-06-10 00:55:00|8071.6|8065.6|8069.4|8063.4|8072.4|8066.4|8067.4|8061.4|6
1654822800000|2022-06-10 01:00:00|8069|8063|8070.3|8064.3|8081.8|8075.8|8069|8063|21
1654823100000|2022-06-10 01:05:00|8071.2|8065.2|8069.1|8063.1|8078.3|8072.3|8068|8062|8
1654823400000|2022-06-10 01:10:00|8068.6|8062.6|8061.3|8055.3|8070.3|8064.3|8061.3|8055.3|12
1654823700000|2022-06-10 01:15:00|8062.6|8056.6|8065.2|8059.2|8066.2|8060.2|8060.1|8054.1|8
1654824000000|2022-06-10 01:20:00|8065.7|8059.7|8061.6|8055.6|8065.8|8059.8|8060.1|8054.1|18
1654824300000|2022-06-10 01:25:00|8061.7|8055.7|8064.1|8058.1|8068.1|8062.1|8061.1|8055.1|15
1654824600000|2022-06-10 01:30:00|8063.7|8057.7|8066.6|8060.6|8068.6|8062.6|8062.6|8056.6|7
1654824900000|2022-06-10 01:35:00|8066.1|8060.1|8064.3|8058.3|8066.2|8060.2|8061.8|8055.8|10
1654825200000|2022-06-10 01:40:00|8066.4|8056.4|8064.1|8058.1|8067.6|8061.6|8062.8|8056.4|1
1654825500000|2022-06-10 01:45:00|8064.6|8058.6|8067.6|8061.6|8069.5|8063.5|8063.6|8057.6|1
1654825800000|2022-06-10 01:50:00|8067.3|8061.3|8067.3|8061.3|8069.8|8063.8|8066.8|8060.8|2
1654826100000|2022-06-10 01:55:00|8066.5|8060.5|8065.7|8059.7|8067.3|8061.3|8062.2|8056.2|7
1654826400000|2022-06-10 02:00:00|8064.9|8058.9|8081|8075|8081.5|8075.5|8062.7|8056.7|17
1654826700000|2022-06-10 02:05:00|8080.6|8074.6|8071.5|8065.5|8082.1|8076.1|8071.5|8065.5|18
1654827000000|2022-06-10 02:10:00|8071|8065|8071.6|8065.6|8073.1|8067.1|8069.7|8063.7|2
1654827300000|2022-06-10 02:15:00|8071.1|8065.1|8070.2|8064.2|8071.6|8065.6|8070.2|8064.2|2
1654827600000|2022-06-10 02:20:00|8069.9|8063.9|8070.6|8064.6|8071|8065|8069.4|8063.4|0
1654827900000|2022-06-10 02:25:00|8070.9|8064.9|8070.3|8064.3|8073.9|8067.9|8070.3|8064.3|1
1654828200000|2022-06-10 02:30:00|8071.2|8065.2|8074.2|8068.2|8076.2|8070.2|8069.1|8063.1|6
1654828500000|2022-06-10 02:35:00|8073.8|8067.8|8073.2|8067.2|8074.7|8068.7|8070.8|8064.8|1
1654828800000|2022-06-10 02:40:00|8073.3|8067.3|8086.5|8080.5|8086.5|8080.5|8069.4|8063.4|11
1654829100000|2022-06-10 02:45:00|8086.7|8080.7|8093.8|8087.8|8095.3|8089.3|8086.7|8080.7|21
1654829400000|2022-06-10 02:50:00|8093.7|8087.7|8098.4|8092.4|8098.5|8092.5|8089.9|8083.9|5
1654829700000|2022-06-10 02:55:00|8098.2|8092.2|8101.9|8095.9|8102.4|8096.4|8093.6|8087.6|5
1654830000000|2022-06-10 03:00:00|8101|8095|8099.5|8093.5|8102|8096|8099|8093|2
1654830300000|2022-06-10 03:05:00|8099.6|8093.6|8099.3|8093.3|8101.1|8095.1|8098.3|8092.3|2
1654830600000|2022-06-10 03:10:00|8099|8093|8100.3|8094.3|8101.7|8095.7|8098.8|8092.8|3
1654830900000|2022-06-10 03:15:00|8100|8094|8093.9|8087.9|8100.5|8094.5|8088.5|8082.5|21
1654831200000|2022-06-10 03:20:00|8094.3|8088.3|8099.1|8093.1|8099.1|8093.1|8094.3|8088.3|26
1654831500000|2022-06-10 03:25:00|8099.3|8093.3|8096|8090|8099.9|8093.9|8095.5|8089.5|12
1654831800000|2022-06-10 03:30:00|8095.9|8089.9|8086.4|8080.4|8097.4|8091.4|8086.1|8080.1|28
1654832100000|2022-06-10 03:35:00|8088.4|8082.4|8088.3|8082.3|8089.9|8083.9|8085.4|8079.4|8
1654832400000|2022-06-10 03:40:00|8087|8081|8089.2|8083.2|8089.7|8083.7|8086.3|8080.3|7
1654832700000|2022-06-10 03:45:00|8088.8|8082.8|8086.5|8080.5|8089.3|8083.3|8086.3|8080.3|6
1654833000000|2022-06-10 03:50:00|8087.8|8081.8|8091.9|8085.9|8091.9|8085.9|8087.3|8081.3|5
1654833300000|2022-06-10 03:55:00|8089.6|8083.6|8090.9|8084.9|8091.4|8085.4|8088.6|8082.6|1
1654833600000|2022-06-10 04:00:00|8090.4|8084.4|8091.4|8085.4|8091.4|8085.4|8089.6|8083.6|0
1654833900000|2022-06-10 04:05:00|8091.9|8085.9|8083.9|8077.9|8091.9|8085.9|8083.9|8077.9|8
1654834200000|2022-06-10 04:10:00|8084.4|8078.4|8083.8|8077.8|8086.7|8080.7|8083.3|8077.3|2
1654834500000|2022-06-10 04:15:00|8083.9|8077.9|8083.7|8077.7|8086|8080|8083.1|8077.1|0
1654834800000|2022-06-10 04:20:00|8084.1|8078.1|8084.7|8078.7|8086.2|8080.2|8083.7|8077.7|2
1654835100000|2022-06-10 04:25:00|8084.2|8078.2|8090.4|8084.4|8090.5|8084.5|8083.7|8077.7|2
1654835400000|2022-06-10 04:30:00|8090|8084|8089.5|8083.5|8090|8084|8088|8082|0
1654835700000|2022-06-10 04:35:00|8089|8083|8090|8084|8090.3|8084.3|8087.8|8081.8|2
1654836000000|2022-06-10 04:40:00|8090.5|8084.5|8090.8|8084.8|8091.3|8085.3|8089.5|8083.5|1
1654836300000|2022-06-10 04:45:00|8091.5|8085.5|8090.4|8084.4|8091.5|8085.5|8089.4|8083.4|0
1654836600000|2022-06-10 04:50:00|8090.1|8084.1|8090.3|8084.3|8091.3|8085.3|8089.4|8083.4|0
1654836900000|2022-06-10 04:55:00|8091.3|8085.3|8090.8|8084.8|8091.3|8085.3|8090.3|8084.3|0
1654837200000|2022-06-10 05:00:00|8091.1|8085.1|8095.4|8089.4|8095.4|8089.4|8090.9|8084.9|1
1654837500000|2022-06-10 05:05:00|8095|8089|8092.9|8086.9|8096.3|8090.3|8092.9|8086.9|2
1654837800000|2022-06-10 05:10:00|8093.3|8087.3|8094.2|8088.2|8096.2|8090.2|8093.3|8087.3|0
1654838100000|2022-06-10 05:15:00|8094.4|8088.4|8099.9|8093.9|8101.7|8095.7|8094.4|8088.4|5
1654838400000|2022-06-10 05:20:00|8099.7|8093.7|8100.2|8094.2|8100.6|8094.6|8099.2|8093.2|0
1654838700000|2022-06-10 05:25:00|8099.8|8093.8|8099.2|8093.2|8100.1|8094.1|8098.8|8092.8|0
1654839000000|2022-06-10 05:30:00|8099.7|8093.7|8101.3|8095.3|8108.8|8102.8|8098.3|8092.3|23
1654839300000|2022-06-10 05:35:00|8100.3|8094.3|8095.5|8089.5|8100.8|8094.8|8094.5|8088.5|4
1654839600000|2022-06-10 05:40:00|8095.2|8089.2|8099.4|8093.4|8100.2|8094.2|8095.2|8089.2|2
1654839900000|2022-06-10 05:45:00|8098|8092|8088.3|8082.3|8098|8092|8086.8|8080.8|5
1654840200000|2022-06-10 05:50:00|8088.6|8082.6|8094.5|8088.5|8095.5|8089.5|8088.6|8082.6|3
1654840500000|2022-06-10 05:55:00|8095.4|8089.4|8103.3|8097.3|8103.7|8097.7|8095.2|8089.2|8
1654840800000|2022-06-10 06:00:00|8104|8098|8112.9|8106.9|8122|8116|8104|8098|92
1654841100000|2022-06-10 06:05:00|8112.5|8106.5|8112.9|8106.9|8114.2|8108.2|8111.3|8105.3|4
1654841400000|2022-06-10 06:10:00|8112.7|8106.7|8118.2|8112.2|8121.5|8115.5|8110.1|8104.1|35
1654841700000|2022-06-10 06:15:00|8117.8|8111.8|8117.6|8111.6|8121.3|8115.3|8117.2|8111.2|12
1654842000000|2022-06-10 06:20:00|8117.8|8111.8|8122.8|8116.8|8122.8|8116.8|8116.9|8110.9|13
1654842300000|2022-06-10 06:25:00|8122.4|8116.4|8121.9|8115.9|8122.9|8116.9|8115.9|8109.9|19
1654842600000|2022-06-10 06:30:00|8121.8|8115.8|8117.4|8111.4|8121.8|8115.8|8116.9|8110.9|11
1654842900000|2022-06-10 06:35:00|8117.1|8111.1|8124.1|8118.1|8124.9|8118.9|8116.5|8110.5|27
1654843200000|2022-06-10 06:40:00|8124|8118|8123.3|8117.3|8125.1|8119.1|8122|8116|5
1654843500000|2022-06-10 06:45:00|8123.8|8117.8|8111.2|8105.2|8124.3|8118.3|8110.8|8104.8|15
1654843800000|2022-06-10 06:50:00|8110.4|8104.4|8108.4|8102.4|8112|8106|8105.2|8099.2|82
1654844100000|2022-06-10 06:55:00|8108.2|8102.2|8094.8|8088.8|8108.2|8102.2|8093.7|8087.7|129
1654844400000|2022-06-10 07:00:00|8094.4|8088.4|8084.8|8078.8|8095.6|8089.6|8084.5|8078.5|66
1654844700000|2022-06-10 07:05:00|8087|8077|8061.7|8055.7|8089.4|8083.4|8055.9|8049.9|163
1654845000000|2022-06-10 07:10:00|8060.3|8054.3|8058.3|8052.3|8061.5|8055.5|8054|8048|18
1654845300000|2022-06-10 07:15:00|8057.6|8051.6|8062.8|8056.8|8062.8|8056.8|8054.1|8048.1|16
1654845600000|2022-06-10 07:20:00|8063.2|8057.2|8066.2|8060.2|8068.7|8062.7|8061.6|8055.6|17
1654845900000|2022-06-10 07:25:00|8066.3|8060.3|8061.7|8055.7|8067.4|8061.4|8060.6|8054.6|9
1654846200000|2022-06-10 07:30:00|8061|8055|8060.4|8054.4|8062.7|8056.7|8058.3|8052.3|10
1654846500000|2022-06-10 07:35:00|8059.3|8053.3|8052.9|8046.9|8064.3|8058.3|8048.9|8042.9|19
1654846800000|2022-06-10 07:40:00|8052.2|8046.2|8055.5|8049.5|8061.4|8055.4|8049|8043|77
1654847100000|2022-06-10 07:45:00|8054.8|8048.8|8054.8|8048.8|8057.7|8051.7|8053|8047|21
1654847400000|2022-06-10 07:50:00|8054.7|8048.7|8046.5|8040.5|8054.7|8048.7|8044|8038|44
1654847700000|2022-06-10 07:55:00|8046.3|8040.3|8050.3|8044.3|8055.7|8049.7|8045.6|8039.6|73
1654848000000|2022-06-10 08:00:00|8050.4|8044.4|8056.1|8050.1|8057.8|8051.8|8048.4|8042.4|13
1654848300000|2022-06-10 08:05:00|8056.4|8050.4|8064|8058|8065.3|8059.3|8056|8050|21
1654848600000|2022-06-10 08:10:00|8064.1|8058.1|8051.1|8045.1|8065.5|8059.5|8050.1|8044.1|60
1654848900000|2022-06-10 08:15:00|8052.4|8046.4|8049.2|8043.2|8052.7|8046.7|8045.6|8039.6|15
1654849200000|2022-06-10 08:20:00|8049.6|8043.6|8054.2|8048.2|8056.1|8050.1|8047.9|8041.9|16
1654849500000|2022-06-10 08:25:00|8054.7|8048.7|8051.7|8045.7|8056.5|8050.5|8049.7|8043.7|8
1654849800000|2022-06-10 08:30:00|8052|8046|8045.5|8039.5|8054.3|8048.3|8044.3|8038.3|9
1654850100000|2022-06-10 08:35:00|8045|8039|8048.9|8042.9|8049.7|8043.7|8043.9|8037.9|27
1654850400000|2022-06-10 08:40:00|8049|8043|8056|8050|8056|8050|8047.9|8041.9|12
1654850700000|2022-06-10 08:45:00|8056.4|8050.4|8059.3|8053.3|8062.1|8056.1|8056|8050|9
1654851000000|2022-06-10 08:50:00|8059.5|8053.5|8054.2|8048.2|8059.8|8053.8|8052.4|8046.4|26
1654851300000|2022-06-10 08:55:00|8053.2|8047.2|8049.1|8043.1|8053.2|8047.2|8047.2|8041.2|11
1654851600000|2022-06-10 09:00:00|8049.5|8043.5|8044|8038|8050.2|8044.2|8044|8038|25
1654851900000|2022-06-10 09:05:00|8043.9|8037.9|8046.2|8040.2|8049.7|8043.7|8043|8037|16
1654852200000|2022-06-10 09:10:00|8046.4|8040.4|8043.1|8037.1|8046.4|8040.4|8037.9|8031.9|35
1654852500000|2022-06-10 09:15:00|8043.5|8037.5|8040|8034|8044.2|8038.2|8039.5|8033.5|27
1654852800000|2022-06-10 09:20:00|8039.6|8033.6|8037.7|8031.7|8040.3|8034.3|8036.1|8030.1|37
1654853100000|2022-06-10 09:25:00|8037.2|8031.2|8037|8031|8038|8032|8036.2|8030.2|13
1654853400000|2022-06-10 09:30:00|8037.2|8031.2|8037.5|8031.5|8040.3|8034.3|8036.2|8030.2|21
1654853700000|2022-06-10 09:35:00|8037.2|8031.2|8038.5|8032.5|8040.5|8034.5|8036.2|8030.2|17
1654854000000|2022-06-10 09:40:00|8037.8|8031.8|8030|8024|8038.6|8032.6|8028.5|8022.5|78
1654854300000|2022-06-10 09:45:00|8030.1|8024.1|8028.8|8022.8|8030.7|8024.7|8028.5|8022.5|63
1654854600000|2022-06-10 09:50:00|8028.7|8022.7|8018.3|8012.3|8029.2|8023.2|8018.3|8012.3|82
1654854900000|2022-06-10 09:55:00|8017.9|8011.9|8018.7|8012.7|8020.4|8014.4|8017.6|8011.6|100
1654855200000|2022-06-10 10:00:00|8019.1|8013.1|8020.3|8014.3|8026|8020|8017.9|8011.9|71
1654855500000|2022-06-10 10:05:00|8020.2|8014.2|8022.8|8016.8|8023.5|8017.5|8018.8|8012.8|33
1654855800000|2022-06-10 10:10:00|8022.9|8016.9|8026|8020|8032.5|8026.5|8022.9|8016.9|44
1654856100000|2022-06-10 10:15:00|8025.8|8019.8|8028|8022|8032.1|8026.1|8024.3|8018.3|30
1654856400000|2022-06-10 10:20:00|8028.1|8022.1|8037|8031|8038.6|8032.6|8028.1|8022.1|55
1654856700000|2022-06-10 10:25:00|8036.9|8030.9|8041|8035|8043.2|8037.2|8036|8030|41
1654857000000|2022-06-10 10:30:00|8041.2|8035.2|8039.8|8033.8|8044.1|8038.1|8038|8032|76
1654857300000|2022-06-10 10:35:00|8039.6|8033.6|8040.1|8034.1|8041.6|8035.6|8037.8|8031.8|20
1654857600000|2022-06-10 10:40:00|8039.7|8033.7|8036.2|8030.2|8040.7|8034.7|8035.1|8029.1|12
1654857900000|2022-06-10 10:45:00|8035.7|8029.7|8029.9|8023.9|8036.4|8030.4|8028.4|8022.4|26
1654858200000|2022-06-10 10:50:00|8029.4|8023.4|8032.4|8026.4|8032.9|8026.9|8029.4|8023.4|8
1654858500000|2022-06-10 10:55:00|8032.3|8026.3|8030.8|8024.8|8032.3|8026.3|8027.4|8021.4|8
1654858800000|2022-06-10 11:00:00|8030.4|8024.4|8030.9|8024.9|8031.5|8025.5|8026.5|8020.5|16
1654859100000|2022-06-10 11:05:00|8031|8025|8028.4|8022.4|8032.2|8026.2|8026.6|8020.6|13
1654859400000|2022-06-10 11:10:00|8027.4|8021.4|8034.7|8028.7|8038.4|8032.4|8026.5|8020.5|14
1654859700000|2022-06-10 11:15:00|8034.9|8028.9|8036.4|8030.4|8036.9|8030.9|8028.3|8022.3|21
1654860000000|2022-06-10 11:20:00|8037.4|8031.4|8031.9|8025.9|8037.6|8031.6|8031.3|8025.3|7
1654860300000|2022-06-10 11:25:00|8032.1|8026.1|8033.2|8027.2|8033.8|8027.8|8031.1|8025.1|13
1654860600000|2022-06-10 11:30:00|8033.7|8027.7|8046|8040|8053.6|8047.6|8032.8|8026.8|25
1654860900000|2022-06-10 11:35:00|8045.7|8039.7|8044.3|8038.3|8051.7|8045.7|8042.7|8036.7|19
1654861200000|2022-06-10 11:40:00|8043.7|8037.7|8050.1|8044.1|8051.2|8045.2|8040.7|8034.7|22
1654861500000|2022-06-10 11:45:00|8050.5|8044.5|8048.8|8042.8|8051.9|8045.9|8041.6|8035.6|45
1654861800000|2022-06-10 11:50:00|8047.3|8041.3|8047.9|8041.9|8048.5|8042.5|8043.5|8037.5|11
1654862100000|2022-06-10 11:55:00|8047.5|8041.5|8057.7|8051.7|8057.7|8051.7|8046.1|8040.1|22
1654862400000|2022-06-10 12:00:00|8056.9|8050.9|8058.9|8052.9|8061.4|8055.4|8051.2|8045.2|25
1654862700000|2022-06-10 12:05:00|8059|8053|8052.3|8046.3|8060.9|8054.9|8050.7|8044.7|25
1654863000000|2022-06-10 12:10:00|8052.5|8046.5|8053.8|8047.8|8054.7|8048.7|8048.8|8042.8|21
1654863300000|2022-06-10 12:15:00|8054.2|8048.2|8055.7|8049.7|8057.7|8051.7|8051.2|8045.2|16
1654863600000|2022-06-10 12:20:00|8055.2|8049.2|8057.8|8051.8|8058.2|8052.2|8052.9|8046.9|32
1654863900000|2022-06-10 12:25:00|8057.4|8051.4|8063.2|8057.2|8064|8058|8054|8048|48
1654864200000|2022-06-10 12:30:00|8062.7|8056.7|8054.7|8048.7|8063.3|8057.3|8048.6|8042.6|107
1654864500000|2022-06-10 12:35:00|8055.4|8049.4|8050.6|8044.6|8058.6|8052.6|8048.1|8042.1|105
1654864800000|2022-06-10 12:40:00|8050.7|8044.7|8040.6|8034.6|8054.6|8048.6|8040|8034|122
1654867800000|2022-06-10 13:30:00|8041.7|8035.7|8032.9|8026.9|8041.8|8035.8|8024.4|8018.4|1328
1654868100000|2022-06-10 13:35:00|8033.3|8027.3|7956.5|7950.5|8033.3|8027.3|7932.2|7926.2|928
1654868400000|2022-06-10 13:40:00|7956.9|7950.9|7961.6|7955.6|7974.7|7968.7|7945.2|7939.2|1078
1654868700000|2022-06-10 13:45:00|7961.1|7955.1|7961|7955|7966.9|7960.9|7954.3|7948.3|547
1654869000000|2022-06-10 13:50:00|7960.6|7954.6|7964.3|7958.3|7982.2|7976.2|7957.8|7951.8|519
1654869300000|2022-06-10 13:55:00|7963.8|7957.8|7975.2|7969.2|7976.7|7970.7|7960.9|7954.9|377
1654869600000|2022-06-10 14:00:00|7975.1|7969.1|7971.4|7965.4|7975.9|7969.9|7961.4|7955.4|269
1654869900000|2022-06-10 14:05:00|7971.7|7965.7|7962.4|7956.4|7972.4|7966.4|7957.1|7951.1|358
1654870200000|2022-06-10 14:10:00|7962|7956|7970|7964|7974.2|7968.2|7955.3|7949.3|351
1654870500000|2022-06-10 14:15:00|7969.6|7963.6|7961.7|7955.7|7969.6|7963.6|7953.1|7947.1|402
1654870800000|2022-06-10 14:20:00|7961.3|7955.3|7953.6|7947.6|7962|7956|7951.2|7945.2|345
1654871100000|2022-06-10 14:25:00|7953.5|7947.5|7949.5|7943.5|7960.7|7954.7|7949.5|7943.5|198
1654871400000|2022-06-10 14:30:00|7949.4|7943.4|7957.4|7951.4|7969.8|7963.8|7946.6|7940.6|289
1654871700000|2022-06-10 14:35:00|7957.9|7951.9|7951.6|7945.6|7960.3|7954.3|7950.8|7944.8|331
1654872000000|2022-06-10 14:40:00|7952.1|7946.1|7955.6|7949.6|7960.6|7954.6|7947|7941|300
1654872300000|2022-06-10 14:45:00|7956.1|7950.1|7964.6|7958.6|7966.5|7960.5|7955.6|7949.6|185
1654872600000|2022-06-10 14:50:00|7964.3|7958.3|7957.6|7951.6|7966.5|7960.5|7948.2|7942.2|270
1654872900000|2022-06-10 14:55:00|7957.9|7951.9|7949.9|7943.9|7958.3|7952.3|7946.7|7940.7|177
1654873200000|2022-06-10 15:00:00|7949.6|7943.6|7950.7|7944.7|7955.2|7949.2|7947.3|7941.3|333
1654873500000|2022-06-10 15:05:00|7950.6|7944.6|7944|7938|7952.9|7946.9|7940.5|7934.5|275
1654873800000|2022-06-10 15:10:00|7943.9|7937.9|7933|7927|7946.9|7940.9|7929.3|7923.3|142
1654874100000|2022-06-10 15:15:00|7932.9|7926.9|7935.9|7929.9|7937.7|7931.7|7927.1|7921.1|118
1654874400000|2022-06-10 15:20:00|7936.3|7930.3|7931.2|7925.2|7937.1|7931.1|7925.9|7919.9|193
1654874700000|2022-06-10 15:25:00|7931.1|7925.1|7935.4|7929.4|7937|7931|7925.1|7919.1|211
1654875000000|2022-06-10 15:30:00|7935.8|7929.8|7931.5|7925.5|7936.8|7930.8|7928.4|7922.4|144
1654875300000|2022-06-10 15:35:00|7931.3|7925.3|7919|7913|7931.5|7925.5|7915.8|7909.8|296
1654875600000|2022-06-10 15:40:00|7918.6|7912.6|7926.7|7920.7|7927.3|7921.3|7913.1|7907.1|294
1654875900000|2022-06-10 15:45:00|7926.3|7920.3|7923.8|7917.8|7927.8|7921.8|7919.8|7913.8|183
1654876200000|2022-06-10 15:50:00|7923.2|7917.2|7947.7|7941.7|7953.8|7947.8|7923.2|7917.2|453
1654876500000|2022-06-10 15:55:00|7945.7|7939.7|7954.7|7948.7|7954.7|7948.7|7931.2|7925.2|230
1654876800000|2022-06-10 16:00:00|7960.1|7945.1|7937.9|7931.9|7978.2|7972.2|7936.9|7930.9|629
1654877100000|2022-06-10 16:05:00|7937.5|7931.5|7981.3|7975.3|7981.5|7975.5|7931|7925|445
1654877400000|2022-06-10 16:10:00|7981.1|7975.1|7956.6|7950.6|7982.5|7976.5|7951.5|7945.5|205
1654877700000|2022-06-10 16:15:00|7957.5|7951.5|7950.8|7944.8|7964.5|7958.5|7946.3|7940.3|188
1654878000000|2022-06-10 16:20:00|7952.2|7946.2|7959.4|7953.4|7960.5|7954.5|7949.6|7943.6|173
1654878300000|2022-06-10 16:25:00|7959.5|7953.5|7936.1|7930.1|7959.5|7953.5|7932|7926|344
1654878600000|2022-06-10 16:30:00|7936.6|7930.6|7937.1|7931.1|7949.3|7943.3|7935.6|7929.6|357
1654878900000|2022-06-10 16:35:00|7936.6|7930.6|7931.2|7925.2|7937.9|7931.9|7922.3|7916.3|409
1654879200000|2022-06-10 16:40:00|7933.2|7927.2|7933.1|7927.1|7938.2|7932.2|7927.7|7921.7|213
1654879500000|2022-06-10 16:45:00|7933.2|7927.2|7916.3|7910.3|7933.2|7927.2|7916.2|7910.2|222
1654879800000|2022-06-10 16:50:00|7916.2|7910.2|7922.3|7916.3|7929.8|7923.8|7914.4|7908.4|277
1654880100000|2022-06-10 16:55:00|7921.9|7915.9|7939.5|7933.5|7940|7934|7918.7|7912.7|194
1654880400000|2022-06-10 17:00:00|7939.2|7933.2|7937|7931|7939.9|7933.9|7931.3|7925.3|260
1654880700000|2022-06-10 17:05:00|7936.9|7930.9|7936.4|7930.4|7939.9|7933.9|7932.7|7926.7|224
1654881000000|2022-06-10 17:10:00|7937.3|7931.3|7938.5|7932.5|7941.2|7935.2|7936.2|7930.2|174
1654881300000|2022-06-10 17:15:00|7938.1|7932.1|7945.5|7939.5|7946.9|7940.9|7931.2|7925.2|221
1654881600000|2022-06-10 17:20:00|7945|7939|7949.3|7943.3|7950.6|7944.6|7941.7|7935.7|283
1654881900000|2022-06-10 17:25:00|7950.3|7944.3|7950.2|7944.2|7951.7|7945.7|7944.3|7938.3|213
1654882200000|2022-06-10 17:30:00|7949.1|7943.1|7941.3|7935.3|7949.2|7943.2|7940.3|7934.3|282
1654882500000|2022-06-10 17:35:00|7941.5|7935.5|7931.6|7925.6|7943.5|7937.5|7928.9|7922.9|245
1654882800000|2022-06-10 17:40:00|7931.8|7925.8|7931|7925|7934.4|7928.4|7925|7919|269
1654883100000|2022-06-10 17:45:00|7930.5|7924.5|7956.6|7950.6|7958.9|7952.9|7927.5|7921.5|681
1654883400000|2022-06-10 17:50:00|7956.3|7950.3|7933|7927|7956.8|7950.8|7932.8|7926.8|253
1654883700000|2022-06-10 17:55:00|7933.5|7927.5|7944.7|7938.7|7950.1|7944.1|7933.3|7927.3|347
1654884000000|2022-06-10 18:00:00|7945.7|7939.7|7938.8|7932.8|7948.2|7942.2|7929.8|7923.8|554
1654884300000|2022-06-10 18:05:00|7939.3|7933.3|7915.6|7909.6|7940.4|7934.4|7912.7|7906.7|488
1654884600000|2022-06-10 18:10:00|7915.2|7909.2|7914.7|7908.7|7921.7|7915.7|7905.7|7899.7|2317
1654884900000|2022-06-10 18:15:00|7914.8|7908.8|7912.5|7897.5|7917.7|7911.7|7903.8|7897.4|804
1655078400000|2022-06-13 00:00:00|7922.5|7916.5|7904.6|7898.6|7928.9|7921.6|7904.6|7898.6|162
1655078700000|2022-06-13 00:05:00|7905.8|7899.8|7908.1|7902.1|7918.7|7910.3|7902|7896|109
1655079000000|2022-06-13 00:10:00|7905.9|7899.9|7893.8|7887.8|7908.7|7902.7|7888|7882|64
1655079300000|2022-06-13 00:15:00|7893.2|7887.2|7888.1|7882.1|7899.3|7893.3|7886.2|7880.2|52
1655079600000|2022-06-13 00:20:00|7887.7|7881.7|7894.5|7888.5|7896.7|7890.7|7887.6|7881.6|21
1655079900000|2022-06-13 00:25:00|7894.3|7888.3|7894.2|7888.2|7895.8|7889.8|7884.6|7878.6|30
1655080200000|2022-06-13 00:30:00|7894.7|7888.7|7901.7|7895.7|7902.3|7896.3|7893.6|7887.6|19
1655080500000|2022-06-13 00:35:00|7900.9|7894.9|7898.4|7892.4|7900.9|7894.9|7896.8|7890.8|14
1655080800000|2022-06-13 00:40:00|7897.9|7891.9|7898.5|7892.5|7899.5|7893.5|7896.7|7890.7|10
1655081100000|2022-06-13 00:45:00|7898|7892|7893.6|7887.6|7898.5|7892.5|7892.1|7886.1|9
1655081400000|2022-06-13 00:50:00|7892.8|7886.8|7892.8|7886.8|7897.5|7891.5|7892.3|7886.3|12
1655081700000|2022-06-13 00:55:00|7889.4|7883.4|7887.1|7881.1|7892.1|7886.1|7884.6|7878.6|11
1655082000000|2022-06-13 01:00:00|7886.6|7880.6|7900.2|7894.2|7903.4|7897.4|7884.6|7878.6|68
1655082300000|2022-06-13 01:05:00|7900.1|7894.1|7898.8|7892.8|7906.4|7900.4|7896.9|7890.9|31
1655082600000|2022-06-13 01:10:00|7899.1|7893.1|7890.1|7884.1|7899.1|7893.1|7890.1|7884.1|12
1655082900000|2022-06-13 01:15:00|7890|7884|7894.2|7888.2|7895.8|7889.8|7885.1|7879.1|22
1655083200000|2022-06-13 01:20:00|7893.6|7887.6|7898.9|7892.9|7899|7893|7891.1|7885.1|43
1655083500000|2022-06-13 01:25:00|7899|7893|7895.7|7889.7|7902|7896|7894.3|7888.3|16
1655083800000|2022-06-13 01:30:00|7896.3|7890.3|7898.2|7892.2|7900.7|7894.7|7894.2|7888.2|2
1655084100000|2022-06-13 01:35:00|7898.3|7892.3|7894.7|7888.7|7898.7|7892.7|7892.7|7885.3|8
1655084400000|2022-06-13 01:40:00|7894.8|7888.8|7892.4|7886.4|7894.8|7888.8|7890.9|7884.9|24
1655084700000|2022-06-13 01:45:00|7892.3|7886.3|7893.5|7887.5|7899.4|7893.4|7891.3|7885.3|20
1655085000000|2022-06-13 01:50:00|7893.3|7887.3|7884.6|7878.6|7893.3|7887.3|7883.4|7877.4|17
1655085300000|2022-06-13 01:55:00|7884.5|7878.5|7887.9|7881.9|7890.4|7884.4|7883|7877|31
1655085600000|2022-06-13 02:00:00|7888.3|7882.3|7889.8|7883.8|7898.2|7892.2|7888.2|7882.2|15
1655085900000|2022-06-13 02:05:00|7890.8|7884.8|7884.7|7878.7|7893.7|7887.7|7884.6|7878.6|14
1655086200000|2022-06-13 02:10:00|7884.6|7878.6|7884.7|7878.7|7889.3|7883.3|7884.2|7878.2|4
1655086500000|2022-06-13 02:15:00|7885.1|7879.1|7887.2|7881.2|7887.3|7881.3|7884.1|7878.1|5
1655086800000|2022-06-13 02:20:00|7887.1|7881.1|7886.2|7880.2|7893.7|7887.7|7883.5|7877.5|34
1655087100000|2022-06-13 02:25:00|7886.6|7880.6|7887.3|7881.3|7888.1|7882.1|7885.6|7879.6|2
1655087400000|2022-06-13 02:30:00|7887.7|7881.7|7886.1|7880.1|7898.8|7892.8|7885.5|7879.5|53
1655087700000|2022-06-13 02:35:00|7885.9|7879.9|7875.5|7869.5|7886.5|7880.5|7873.3|7867.3|183
1655088000000|2022-06-13 02:40:00|7874.7|7868.7|7877.8|7871.8|7879.1|7873.1|7872.6|7866.6|6
1655088300000|2022-06-13 02:45:00|7878|7872|7880.4|7874.4|7882.1|7876.1|7876.7|7870.7|5
1655088600000|2022-06-13 02:50:00|7881.2|7875.2|7881.3|7875.3|7883.3|7877.3|7878.9|7872.9|12
1655088900000|2022-06-13 02:55:00|7881.4|7875.4|7882.2|7876.2|7885.3|7878.3|7881.3|7874.8|53
1655089200000|2022-06-13 03:00:00|7882.3|7876.3|7880.2|7874.2|7883.7|7876.3|7877.7|7871.7|2
1655089500000|2022-06-13 03:05:00|7879.7|7873.7|7875.4|7869.4|7880.7|7874.7|7873.9|7867.9|4
1655089800000|2022-06-13 03:10:00|7875.5|7869.5|7878.7|7872.7|7880.5|7874.5|7875.5|7869.5|17
1655090100000|2022-06-13 03:15:00|7878.3|7872.3|7875.6|7869.6|7879.3|7873.3|7871.8|7865.8|34
1655090400000|2022-06-13 03:20:00|7875.5|7869.5|7872.4|7866.4|7876.9|7870.9|7870.8|7864.8|12
1655090700000|2022-06-13 03:25:00|7872.7|7866.7|7872.8|7866.8|7872.9|7866.9|7870.9|7864.9|20
1655091000000|2022-06-13 03:30:00|7872.7|7866.7|7870.3|7864.3|7872.8|7866.8|7870|7864|22
1655091300000|2022-06-13 03:35:00|7869.9|7863.9|7866.9|7860.9|7871.4|7865.4|7866.3|7860.3|31
1655091600000|2022-06-13 03:40:00|7867.5|7861.5|7868.4|7862.4|7868.4|7862.4|7865.3|7859.3|21
1655091900000|2022-06-13 03:45:00|7870.2|7864.2|7865.9|7859.9|7870.2|7864.2|7865.7|7859.7|4
1655092200000|2022-06-13 03:50:00|7864.4|7858.4|7863.1|7857.1|7865.7|7859.7|7861.2|7855.2|18
1655092500000|2022-06-13 03:55:00|7863|7857|7854.9|7848.9|7863|7857|7854|7848|36
1655092800000|2022-06-13 04:00:00|7855.1|7849.1|7853.9|7847.9|7858.2|7852.2|7852.5|7846.5|23
1655093100000|2022-06-13 04:05:00|7854.3|7848.3|7852.4|7846.4|7854.3|7848.3|7852.3|7846.3|18
1655093400000|2022-06-13 04:10:00|7852.8|7846.8|7847.2|7841.2|7854.5|7848.5|7847.2|7841.2|103
1655093700000|2022-06-13 04:15:00|7847.6|7841.6|7844.4|7838.4|7847.6|7841.6|7844.4|7838.4|84
1655094000000|2022-06-13 04:20:00|7844.8|7838.8|7846.5|7840.5|7848.3|7842.3|7844.8|7838.8|23
1655094300000|2022-06-13 04:25:00|7846.7|7840.7|7843.1|7837.1|7848.2|7842.2|7839.6|7833.6|11
1655094600000|2022-06-13 04:30:00|7843|7837|7842|7836|7844|7838|7840.1|7834.1|8
1655094900000|2022-06-13 04:35:00|7841.9|7835.9|7843|7837|7844.3|7838.3|7841.8|7835.8|2
1655095200000|2022-06-13 04:40:00|7843.4|7837.4|7842.8|7836.8|7843.4|7837.4|7840.7|7834.7|3
1655095500000|2022-06-13 04:45:00|7842.7|7836.7|7842.2|7836.2|7844|7838|7842.2|7836.2|5
1655095800000|2022-06-13 04:50:00|7841.5|7835.5|7842|7836|7843.3|7837.3|7841.5|7835.5|2
1655096100000|2022-06-13 04:55:00|7842.1|7836.1|7844.7|7838.7|7845.2|7839.2|7842.1|7836.1|23
1655096400000|2022-06-13 05:00:00|7844.2|7838.2|7842.2|7836.2|7844.2|7838.2|7838.3|7832.3|23
1655096700000|2022-06-13 05:05:00|7841.7|7835.7|7841.9|7835.9|7843.6|7837.6|7840.7|7834.7|4
1655097000000|2022-06-13 05:10:00|7841.5|7835.5|7841.7|7835.7|7842.3|7836.3|7840.2|7834.2|28
1655097300000|2022-06-13 05:15:00|7842.5|7836.5|7831.6|7825.6|7842.6|7836.6|7829.1|7823.1|28
1655097600000|2022-06-13 05:20:00|7832.4|7826.4|7834.9|7828.9|7836|7830|7831.6|7825.6|18
1655097900000|2022-06-13 05:25:00|7834.5|7828.5|7838.3|7832.3|7842.1|7836.1|7833.6|7827.6|23
1655098200000|2022-06-13 05:30:00|7838.1|7832.1|7836.3|7830.3|7842.1|7836.1|7832.8|7826.8|30
1655098500000|2022-06-13 05:35:00|7836.4|7830.4|7828.4|7822.4|7837.2|7831.2|7825.7|7819.7|13
1655098800000|2022-06-13 05:40:00|7829.3|7823.3|7831.5|7825.5|7834.6|7828.6|7828.9|7822.9|8
1655099100000|2022-06-13 05:45:00|7831.9|7825.9|7833.2|7827.2|7836.2|7830.2|7829.9|7823.9|6
1655099400000|2022-06-13 05:50:00|7832.5|7826.5|7836.1|7830.1|7838.5|7832.5|7830.1|7824.1|6
1655099700000|2022-06-13 05:55:00|7836.2|7830.2|7834|7828|7839.4|7833.4|7834|7828|4
1655100000000|2022-06-13 06:00:00|7833.1|7827.1|7823.1|7817.1|7834|7828|7823.1|7817.1|17
1655100300000|2022-06-13 06:05:00|7823.2|7817.2|7807.7|7801.7|7824.1|7818.1|7802.2|7796.2|112
1655100600000|2022-06-13 06:10:00|7807.3|7801.3|7806.7|7800.7|7812.2|7806.2|7804.2|7798.2|53
1655100900000|2022-06-13 06:15:00|7806.8|7800.8|7804.6|7798.6|7812.3|7806.3|7804.2|7798.2|10
1655101200000|2022-06-13 06:20:00|7804.9|7798.9|7808.8|7802.8|7811.2|7805.2|7803.4|7797.4|10
1655101500000|2022-06-13 06:25:00|7808.9|7802.9|7813|7807|7823|7817|7808|7802|70
1655101800000|2022-06-13 06:30:00|7812.6|7806.6|7813|7807|7818|7812|7808.6|7802.6|24
1655102100000|2022-06-13 06:35:00|7813.3|7807.3|7811.9|7805.9|7820.2|7814.2|7808.1|7802.1|41
1655102400000|2022-06-13 06:40:00|7812.7|7806.7|7803|7797|7817.1|7811.1|7801.9|7795.9|19
1655102700000|2022-06-13 06:45:00|7803.2|7797.2|7815.3|7809.3|7815.3|7809.3|7803.2|7797.2|10
1655103000000|2022-06-13 06:50:00|7815.8|7809.8|7819.4|7813.4|7819.7|7813.7|7814|7805.7|12
1655103300000|2022-06-13 06:55:00|7819.2|7813.2|7820.6|7814.6|7824.7|7818.7|7817.3|7811.3|23
1655103600000|2022-06-13 07:00:00|7819.8|7813.8|7826|7820|7827.8|7821.8|7816.3|7810.3|24
1655103900000|2022-06-13 07:05:00|7825.5|7819.5|7824.3|7818.3|7832.7|7826.7|7822.5|7816.5|26
1655104200000|2022-06-13 07:10:00|7825.4|7819.4|7816.3|7810.3|7825.4|7819.4|7815.8|7809.8|33
1655104500000|2022-06-13 07:15:00|7815.8|7809.8|7816.3|7810.3|7821.8|7815.8|7815.3|7809.3|12
1655104800000|2022-06-13 07:20:00|7816.2|7810.2|7815.9|7809.9|7820.2|7814.2|7815.7|7809.7|10
1655105100000|2022-06-13 07:25:00|7816|7810|7804.7|7798.7|7816|7810|7803.6|7797.6|27
1655105400000|2022-06-13 07:30:00|7803.8|7797.8|7812.1|7806.1|7814.3|7808.3|7803.7|7797.7|37
1655105700000|2022-06-13 07:35:00|7812.5|7806.5|7823.1|7817.1|7823.9|7817.9|7806.4|7800.4|31
1655106000000|2022-06-13 07:40:00|7822.7|7816.7|7827.2|7821.2|7831.3|7825.3|7819.5|7813.5|64
1655106300000|2022-06-13 07:45:00|7826.3|7820.3|7830.1|7824.1|7835.3|7829.3|7820.7|7814.2|15
1655106600000|2022-06-13 07:50:00|7829.7|7823.7|7831.4|7825.4|7833.4|7827.4|7824|7818|36
1655106900000|2022-06-13 07:55:00|7829.3|7823.3|7817.1|7811.1|7831.9|7825.9|7817.1|7811.1|31
1655107200000|2022-06-13 08:00:00|7817.7|7811.7|7810.2|7804.2|7817.7|7811.7|7807.3|7801.3|20
1655107500000|2022-06-13 08:05:00|7809.8|7803.8|7814.5|7808.5|7814.5|7808.5|7807.3|7801.3|9
1655107800000|2022-06-13 08:10:00|7814|7808|7808.6|7802.6|7814|7808|7808.5|7802.5|14
1655108100000|2022-06-13 08:15:00|7807.6|7801.6|7809.2|7803.2|7814.3|7808.3|7807.4|7801.4|32
1655108400000|2022-06-13 08:20:00|7809.1|7803.1|7806.8|7800.8|7810.1|7804.1|7806.1|7800.1|23
1655108700000|2022-06-13 08:25:00|7806|7800|7806.8|7800.8|7813.8|7807.8|7804.8|7798.8|29
1655109000000|2022-06-13 08:30:00|7806.6|7800.6|7804|7798|7812.5|7806.5|7803|7797|70
1655109300000|2022-06-13 08:35:00|7803.9|7797.9|7798|7792|7806.4|7800.4|7798|7792|59
1655109600000|2022-06-13 08:40:00|7798.1|7792.1|7800.2|7794.2|7804.5|7798.5|7798.1|7792.1|10
1655109900000|2022-06-13 08:45:00|7801.1|7795.1|7799.6|7793.6|7802.5|7796.5|7799.6|7793.6|28
1655110200000|2022-06-13 08:50:00|7799.2|7793.2|7799.5|7793.5|7802.6|7796.6|7797.7|7791.7|13
1655110500000|2022-06-13 08:55:00|7799.4|7793.4|7788.5|7782.5|7799.5|7793.5|7787.1|7781.1|56
1655110800000|2022-06-13 09:00:00|7788.6|7782.6|7791.3|7785.3|7792.7|7786.7|7788.4|7782.4|15
1655111100000|2022-06-13 09:05:00|7791.2|7785.2|7787.8|7781.8|7791.7|7785.7|7787.3|7781.3|2
1655111400000|2022-06-13 09:10:00|7787.3|7781.3|7788.2|7782.2|7788.8|7782.8|7787.1|7781.1|7
1655111700000|2022-06-13 09:15:00|7788.4|7782.4|7792.3|7786.3|7792.9|7786.9|7786.2|7780.2|21
1655112000000|2022-06-13 09:20:00|7792.2|7786.2|7785.8|7779.8|7793.9|7787.9|7785.3|7779.3|32
1655112300000|2022-06-13 09:25:00|7786.2|7780.2|7785|7779|7786.8|7780.8|7784.5|7778.5|7
1655112600000|2022-06-13 09:30:00|7784.9|7778.9|7785.2|7779.2|7787.3|7781.3|7783.9|7777.9|18
1655112900000|2022-06-13 09:35:00|7785.4|7779.4|7775.2|7769.2|7786.4|7780.4|7775.2|7769.2|61
1655113200000|2022-06-13 09:40:00|7778.7|7772.7|7778.4|7772.4|7780.2|7774.2|7776.8|7770.8|15
1655113500000|2022-06-13 09:45:00|7778.8|7772.8|7778|7772|7779.9|7773.9|7777.1|7771.1|5
1655113800000|2022-06-13 09:50:00|7777.8|7771.8|7775|7769|7778.3|7772.3|7774.5|7768.5|15
1655114100000|2022-06-13 09:55:00|7774.9|7768.9|7756|7750|7775.7|7769.7|7752.5|7746.5|78
1655114400000|2022-06-13 10:00:00|7755.5|7749.5|7767.3|7761.3|7773.6|7767.6|7755.5|7749.5|16
1655114700000|2022-06-13 10:05:00|7767.4|7761.4|7779.5|7773.5|7779.5|7773.5|7767.4|7761.4|8
1655115000000|2022-06-13 10:10:00|7779.6|7773.6|7781.7|7775.7|7782.6|7776.6|7775|7769|13
1655115300000|2022-06-13 10:15:00|7780.3|7774.3|7779|7773|7780.5|7774.5|7776.2|7770.2|3
1655115600000|2022-06-13 10:20:00|7779.3|7773.3|7777|7771|7780.6|7774.6|7776.5|7770.5|13
1655115900000|2022-06-13 10:25:00|7776.9|7770.9|7775.3|7769.3|7780.8|7774.8|7771.2|7765.2|7
1655116200000|2022-06-13 10:30:00|7774.9|7768.9|7777.1|7771.1|7777.7|7771.7|7766.9|7760.9|50
1655116500000|2022-06-13 10:35:00|7777|7771|7777.3|7771.3|7781.3|7775.3|7771.8|7765.8|18
1655116800000|2022-06-13 10:40:00|7777.4|7771.4|7781.7|7775.7|7782.3|7776.3|7775.3|7769.3|5
1655117100000|2022-06-13 10:45:00|7781.3|7775.3|7785.1|7779.1|7786.4|7780.4|7779.9|7773.9|8
1655117400000|2022-06-13 10:50:00|7785|7779|7785.4|7779.4|7785.4|7779.4|7777.7|7771.7|13
1655117700000|2022-06-13 10:55:00|7784.6|7778.6|7779.9|7773.9|7785.4|7779.4|7777.9|7771.9|19
1655118000000|2022-06-13 11:00:00|7780.4|7774.4|7779.4|7773.4|7782.3|7776.3|7779.4|7773.4|63
1655118300000|2022-06-13 11:05:00|7779.8|7773.8|7776.1|7770.1|7783.7|7777.7|7775.7|7769.7|27
1655118600000|2022-06-13 11:10:00|7776|7770|7770.6|7764.6|7776.4|7770.4|7768.6|7762.6|24
1655118900000|2022-06-13 11:15:00|7769|7763|7776.1|7770.1|7778.6|7772.6|7768.4|7762.4|20
1655119200000|2022-06-13 11:20:00|7775.8|7769.8|7778.2|7772.2|7778.9|7772.9|7775.3|7769.3|9
1655119500000|2022-06-13 11:25:00|7777.8|7771.8|7784.1|7778.1|7784.8|7778.8|7777.1|7771.1|12
1655119800000|2022-06-13 11:30:00|7783.7|7777.7|7780.8|7774.8|7783.7|7777.7|7779.8|7773.8|12
1655120100000|2022-06-13 11:35:00|7780.7|7774.7|7784.1|7778.1|7784.1|7778.1|7778.6|7772.6|39
1655120400000|2022-06-13 11:40:00|7783.7|7777.7|7784.2|7778.2|7785.5|7779.5|7780.7|7774.7|24
1655120700000|2022-06-13 11:45:00|7784.1|7778.1|7781.8|7775.8|7785.6|7779.6|7778.6|7772.6|33
1655121000000|2022-06-13 11:50:00|7781.7|7775.7|7781.8|7775.8|7782.4|7776.4|7779.6|7773.6|4
1655121300000|2022-06-13 11:55:00|7782|7776|7778.5|7772.5|7782.9|7776.9|7778.5|7772.5|11
1655121600000|2022-06-13 12:00:00|7780.1|7774.1|7777.8|7771.8|7785.3|7779.3|7777.4|7771.4|34
1655121900000|2022-06-13 12:05:00|7777.7|7771.7|7777.7|7771.7|7781.6|7775.6|7775.6|7769.6|57
1655122200000|2022-06-13 12:10:00|7777.3|7771.3|7770.8|7764.8|7778.2|7772.2|7768.3|7762.3|46
1655122500000|2022-06-13 12:15:00|7770.4|7764.4|7767.3|7761.3|7774.7|7768.7|7764.9|7758.9|53
1655122800000|2022-06-13 12:20:00|7767|7761|7776|7770|7781.1|7775.1|7763.8|7757.8|104
1655123100000|2022-06-13 12:25:00|7776.1|7770.1|7786|7780|7786.5|7780.5|7776.1|7770.1|58
1655123400000|2022-06-13 12:30:00|7785.5|7779.5|7792.5|7786.5|7798.4|7792.4|7781.1|7775.1|143
1655123700000|2022-06-13 12:35:00|7791.5|7785.5|7797.3|7791.3|7799.5|7793.5|7790.7|7784.7|54
1655124000000|2022-06-13 12:40:00|7796.9|7790.9|7787|7781|7800.3|7794.3|7786.9|7780.9|89
1655127000000|2022-06-13 13:30:00|7789.9|7783.9|7799.3|7793.3|7807.1|7801.1|7782.4|7776.4|728
1655127300000|2022-06-13 13:35:00|7799.7|7793.7|7789.9|7783.9|7808.9|7802.9|7785.3|7779.3|477
1655127600000|2022-06-13 13:40:00|7789.8|7783.8|7795.9|7789.9|7798.8|7792.8|7782.7|7776.7|312
1655127900000|2022-06-13 13:45:00|7796.4|7790.4|7812.7|7806.7|7819.1|7813.1|7794.6|7788.6|536
1655128200000|2022-06-13 13:50:00|7812.8|7806.8|7829.5|7823.5|7829.9|7823.9|7812.8|7806.8|456
1655128500000|2022-06-13 13:55:00|7829|7823|7859.6|7853.6|7859.6|7853.6|7828.6|7822.6|571
1655128800000|2022-06-13 14:00:00|7859.2|7853.2|7868.1|7862.1|7879.2|7873.2|7854.4|7848.4|505
1655129100000|2022-06-13 14:05:00|7868|7862|7844|7838|7877.6|7871.6|7844|7838|369
1655129400000|2022-06-13 14:10:00|7846.6|7840.6|7819.2|7813.2|7849.4|7843.4|7818.5|7812.5|315
1655129700000|2022-06-13 14:15:00|7819.1|7813.1|7800.7|7794.7|7828.1|7822.1|7798.5|7792.5|239
1655130000000|2022-06-13 14:20:00|7801.8|7795.8|7786.9|7780.9|7810.9|7804.9|7783.3|7777.3|296
1655130300000|2022-06-13 14:25:00|7787.9|7781.9|7777.9|7771.9|7793.9|7787.9|7773.5|7767.5|211
1655130600000|2022-06-13 14:30:00|7777.8|7771.8|7767.6|7761.6|7779.2|7773.2|7762.5|7756.5|396
1655130900000|2022-06-13 14:35:00|7767.2|7761.2|7758|7752|7772.1|7766.1|7754|7748|379
1655131200000|2022-06-13 14:40:00|7758.4|7752.4|7754.6|7748.6|7770.7|7764.7|7754.2|7748.2|266
1655131500000|2022-06-13 14:45:00|7753.2|7747.2|7744.3|7738.3|7753.2|7747.2|7724.6|7718.6|621
1655131800000|2022-06-13 14:50:00|7744.8|7738.8|7743.7|7737.7|7752|7746|7733.3|7727.3|261
1655132100000|2022-06-13 14:55:00|7743.3|7737.3|7730.2|7724.2|7744.2|7738.2|7726.8|7720.8|371
1655132400000|2022-06-13 15:00:00|7730.1|7724.1|7712.7|7706.7|7737.8|7731.8|7709.3|7703.3|441
1655132700000|2022-06-13 15:05:00|7712.3|7706.3|7729.3|7723.3|7730|7724|7712.3|7706.3|435
1655133000000|2022-06-13 15:10:00|7728.2|7722.2|7729.1|7723.1|7755.1|7749.1|7719.7|7713.7|339
1655133300000|2022-06-13 15:15:00|7727.7|7721.7|7740.8|7734.8|7747.8|7741.8|7717.9|7711.9|315
1655133600000|2022-06-13 15:20:00|7740.7|7734.7|7745.3|7739.3|7747.1|7741.1|7721.8|7715.8|192
1655133900000|2022-06-13 15:25:00|7745.4|7739.4|7752.1|7746.1|7753.6|7747.6|7739.2|7733.2|183
1655134200000|2022-06-13 15:30:00|7751.6|7745.6|7768.5|7762.5|7770.1|7764.1|7739.9|7733.9|291
1655134500000|2022-06-13 15:35:00|7768.4|7762.4|7770.8|7764.8|7771.4|7765.4|7759.2|7753.2|545
1655134800000|2022-06-13 15:40:00|7771.1|7765.1|7805.2|7799.2|7807|7801|7771.1|7765.1|542
1655135100000|2022-06-13 15:45:00|7804.8|7798.8|7827.7|7821.7|7831.8|7825.8|7803.8|7797.8|315
1655135400000|2022-06-13 15:50:00|7827.8|7821.8|7802.8|7796.8|7830.2|7824.2|7800.4|7794.4|291
1655135700000|2022-06-13 15:55:00|7803.2|7797.2|7841|7835|7846.3|7840.3|7803.2|7797.2|290
1655136000000|2022-06-13 16:00:00|7840.8|7834.8|7816.2|7810.2|7842.6|7836.6|7812.8|7806.8|577
1655136300000|2022-06-13 16:05:00|7816.3|7810.3|7822.3|7816.3|7831.5|7825.5|7816.3|7810.3|188
1655136600000|2022-06-13 16:10:00|7822.4|7816.4|7816.7|7810.7|7824|7818|7806.3|7800.3|280
1655136900000|2022-06-13 16:15:00|7816.8|7810.8|7797.8|7791.8|7819.2|7813.2|7793.6|7787.6|321
1655137200000|2022-06-13 16:20:00|7798.6|7792.6|7803.3|7797.3|7805.5|7799.5|7797.1|7791.1|202
1655137500000|2022-06-13 16:25:00|7803.7|7797.7|7807.9|7801.9|7814.3|7808.3|7800.9|7794.9|342
1655137800000|2022-06-13 16:30:00|7808|7802|7814.5|7808.5|7816.2|7810.2|7791|7785|191
1655138100000|2022-06-13 16:35:00|7813.4|7807.4|7790.1|7784.1|7814|7808|7789.3|7783.3|213
1655138400000|2022-06-13 16:40:00|7790.9|7784.9|7802.8|7796.8|7818|7812|7790.4|7784.4|328
1655138700000|2022-06-13 16:45:00|7803.2|7797.2|7800.4|7794.4|7803.5|7797.5|7796.5|7790.5|195
1655139000000|2022-06-13 16:50:00|7800.9|7794.9|7809.9|7803.9|7819.2|7813.2|7799.3|7793.3|210
1655139300000|2022-06-13 16:55:00|7809.5|7803.5|7810.4|7804.4|7810.6|7804.6|7807.3|7801.3|173
1655139600000|2022-06-13 17:00:00|7810|7804|7808.4|7802.4|7810.8|7804.8|7802.3|7796.3|206
1655139900000|2022-06-13 17:05:00|7809.9|7803.9|7792.8|7786.8|7809.9|7803.9|7792.4|7786.4|182
1655140200000|2022-06-13 17:10:00|7791.5|7785.5|7784.4|7778.4|7794.1|7788.1|7784.4|7778.4|318
1655140500000|2022-06-13 17:15:00|7783.9|7777.9|7776.2|7770.2|7785.2|7779.2|7775.8|7769.8|279
1655140800000|2022-06-13 17:20:00|7776.7|7770.7|7776.4|7770.4|7781.9|7775.9|7775.8|7769.8|153
1655141100000|2022-06-13 17:25:00|7775.9|7769.9|7771.6|7765.6|7777.6|7771.6|7769.5|7763.5|153
1655141400000|2022-06-13 17:30:00|7771.5|7765.5|7768.6|7762.6|7774.9|7768.9|7766.2|7760.2|132
1655141700000|2022-06-13 17:35:00|7768.5|7762.5|7773.5|7767.5|7778.2|7772.2|7768.5|7762.5|134
1655142000000|2022-06-13 17:40:00|7774.2|7768.2|7790.4|7784.4|7791.9|7785.9|7773.7|7767.7|227
1655142300000|2022-06-13 17:45:00|7791.4|7785.4|7792.7|7786.7|7800.1|7794.1|7784.3|7778.3|202
1655142600000|2022-06-13 17:50:00|7792.3|7786.3|7798.6|7792.6|7803.6|7797.6|7787.5|7781.5|340
1655142900000|2022-06-13 17:55:00|7799.1|7793.1|7798.3|7792.3|7810|7804|7797.2|7791.2|355
1655143200000|2022-06-13 18:00:00|7798.7|7792.7|7780.7|7774.7|7798.7|7792.7|7780.7|7774.7|255
1655143500000|2022-06-13 18:05:00|7780.2|7774.2|7781.1|7775.1|7794.7|7788.7|7777.5|7771.5|444
1655143800000|2022-06-13 18:10:00|7780.3|7774.3|7778.9|7772.9|7800.6|7794.6|7772.4|7766.4|1864
1655144100000|2022-06-13 18:15:00|7779.6|7773.6|7765.2|7759.2|7780.5|7774.5|7762.4|7756.4|559
1655164800000|2022-06-14 00:00:00|7768.9|7753.9|7740.3|7734.3|7769.4|7754.4|7737.6|7730.8|133
1655165100000|2022-06-14 00:05:00|7739.9|7733.9|7733.2|7727.2|7739.9|7733.9|7730.8|7724|28
1655165400000|2022-06-14 00:10:00|7732.8|7726.8|7743.5|7737.5|7743.7|7737.5|7732.8|7726.8|28
1655165700000|2022-06-14 00:15:00|7743.1|7737.1|7738.1|7732.1|7745.4|7739.4|7734.9|7728.9|9
1655166000000|2022-06-14 00:20:00|7737.6|7731.6|7751.9|7745.9|7755.8|7747.7|7736.5|7730.5|8
1655166300000|2022-06-14 00:25:00|7751.6|7745.6|7753.1|7747.1|7755.6|7748.5|7751|7744.6|4
1655166600000|2022-06-14 00:30:00|7753.5|7747.5|7760.3|7754.3|7761.6|7755.6|7753.5|7747.5|24
1655166900000|2022-06-14 00:35:00|7757.3|7751.3|7769.6|7763.6|7769.7|7763.7|7756.4|7750.4|7
1655167200000|2022-06-14 00:40:00|7770|7764|7765.3|7759.3|7775.1|7769.1|7765.3|7757.2|2
1655167500000|2022-06-14 00:45:00|7766.1|7760.1|7768.8|7762.8|7773.8|7766.4|7762.8|7756.4|2
1655167800000|2022-06-14 00:50:00|7768.9|7762.9|7770.7|7764.7|7773.3|7767.3|7768.9|7761.4|19
1655168100000|2022-06-14 00:55:00|7771.2|7765.2|7767.5|7761.5|7773.1|7767.1|7766.6|7760.6|6
1655168400000|2022-06-14 01:00:00|7767.1|7761.1|7773.6|7767.6|7774.8|7768.8|7759.6|7752.8|19
1655168700000|2022-06-14 01:05:00|7774|7768|7768.9|7762.9|7774|7768|7767|7761|6
1655169000000|2022-06-14 01:10:00|7768.4|7762.4|7764.3|7754.3|7768.4|7762.4|7760|7753.5|8
1655169300000|2022-06-14 01:15:00|7763.9|7753.9|7765.8|7759.8|7765.9|7759.9|7762.1|7753.9|2
1655169600000|2022-06-14 01:20:00|7765.9|7759.9|7769.4|7763.4|7769.8|7763.8|7764.4|7758.4|7
1655169900000|2022-06-14 01:25:00|7770.8|7764.8|7790.1|7784.1|7790.1|7784.1|7770.8|7763.3|16
1655170200000|2022-06-14 01:30:00|7789.6|7783.6|7797.8|7791.8|7798.2|7792.2|7788.7|7782.3|21
1655170500000|2022-06-14 01:35:00|7797.7|7791.7|7794.1|7788.1|7802.7|7796.7|7792.3|7785.2|10
1655170800000|2022-06-14 01:40:00|7794.8|7788.8|7794.2|7788.2|7796.8|7790.7|7791.8|7785.8|13
1655171100000|2022-06-14 01:45:00|7793.8|7787.8|7794.3|7788.3|7797.1|7791.1|7790.2|7784.2|39
1655171400000|2022-06-14 01:50:00|7794.7|7788.7|7792.2|7786.2|7794.9|7788.9|7790.2|7784.2|6
1655171700000|2022-06-14 01:55:00|7791.8|7785.8|7788.3|7782.3|7792.2|7786.2|7788.1|7782.1|35
1655172000000|2022-06-14 02:00:00|7788.2|7782.2|7792.2|7786.2|7798.3|7792.3|7785.9|7779.9|17
1655172300000|2022-06-14 02:05:00|7792.1|7786.1|7801.2|7795.2|7801.7|7795.7|7790.7|7784.7|11
1655172600000|2022-06-14 02:10:00|7800.7|7794.7|7806.9|7800.9|7807.4|7801.4|7799.2|7790.8|8
1655172900000|2022-06-14 02:15:00|7806.4|7800.4|7805.3|7795.3|7810.3|7804.3|7802.4|7795.3|15
1655173200000|2022-06-14 02:20:00|7805.7|7795.7|7804.9|7798.9|7805.9|7799.6|7803.3|7795.7|2
1655173500000|2022-06-14 02:25:00|7804.4|7798.4|7803.4|7797.4|7805.9|7799.9|7801.8|7795.7|0
1655173800000|2022-06-14 02:30:00|7803.5|7797.5|7799.8|7789.8|7810.3|7804.3|7798.8|7789.8|22
1655174100000|2022-06-14 02:35:00|7797.2|7787.2|7796.8|7790.8|7804.1|7797.2|7795.4|7785.9|6
1655174400000|2022-06-14 02:40:00|7797.2|7791.2|7792.6|7786.6|7801.1|7793.8|7792.6|7784.5|16
1655174700000|2022-06-14 02:45:00|7793|7787|7787.8|7777.8|7795.5|7787.7|7783.3|7776.7|91
1655175000000|2022-06-14 02:50:00|7785.9|7779.9|7786.1|7780.1|7792.1|7783.6|7779.9|7768.1|107
1655175300000|2022-06-14 02:55:00|7785.7|7779.7|7789.1|7783.1|7798.3|7790.4|7783.9|7777.1|21
1655175600000|2022-06-14 03:00:00|7789.5|7783.5|7803.4|7797.4|7803.4|7797.4|7788.5|7782.5|1
1655175900000|2022-06-14 03:05:00|7805.9|7799.9|7788.2|7782.2|7806.3|7800.3|7787.2|7781.2|24
1655176200000|2022-06-14 03:10:00|7788.6|7782.6|7788.7|7782.7|7789.1|7783.1|7787.7|7781.7|0
1655176500000|2022-06-14 03:15:00|7788.6|7782.6|7790|7784|7790.1|7784.1|7788.1|7782.1|2
1655176800000|2022-06-14 03:20:00|7790.4|7784.4|7779.1|7773.1|7796.5|7790.5|7778.5|7772.5|6
1655177100000|2022-06-14 03:25:00|7783.1|7774.9|7785.7|7775.7|7786.1|7777.6|7777.5|7771.5|29
1655177400000|2022-06-14 03:30:00|7783.4|7777.4|7785|7779|7789.2|7779|7780.2|7772.9|11
1655177700000|2022-06-14 03:35:00|7785.8|7779.8|7785.8|7779.8|7787.3|7781.3|7781.8|7775.8|9
1655178000000|2022-06-14 03:40:00|7786.2|7780.2|7787.2|7781.2|7789.9|7781.2|7784.3|7777.2|4
1655178300000|2022-06-14 03:45:00|7787.4|7781.4|7791.2|7781.2|7792.2|7784.1|7786.6|7779.6|1
1655178600000|2022-06-14 03:50:00|7790.4|7780.4|7791.8|7781.8|7791.8|7782.5|7787.3|7779.4|0
1655178900000|2022-06-14 03:55:00|7791.4|7781.4|7789.2|7779.2|7791.4|7783.8|7787.3|7778.3|1
1655179200000|2022-06-14 04:00:00|7789.3|7783.3|7791|7781|7791.4|7783.3|7786.9|7780|0
1655179500000|2022-06-14 04:05:00|7789.5|7783.5|7793.6|7787.6|7794.7|7788.1|7789.5|7782.6|5
1655179800000|2022-06-14 04:10:00|7793.7|7787.7|7796.1|7781.1|7796.2|7788.5|7792.5|7781.1|0
1655180100000|2022-06-14 04:15:00|7796.2|7781.2|7791.8|7781.8|7796.2|7783|7788.1|7781|2
1655180400000|2022-06-14 04:20:00|7791|7781|7792.5|7782.5|7793|7783.1|7788.9|7781|0
1655180700000|2022-06-14 04:25:00|7792.6|7782.6|7794.6|7784.6|7794.6|7786.5|7792|7782.6|0
1655181000000|2022-06-14 04:30:00|7792.2|7782.2|7794.5|7784.5|7794.9|7784.7|7785.9|7779.4|2
1655181300000|2022-06-14 04:35:00|7793.7|7783.7|7793.2|7783.2|7794.2|7784.2|7793.2|7783.2|0
1655181600000|2022-06-14 04:40:00|7793.1|7783.1|7793.9|7787.9|7798.9|7791.4|7790.1|7782.5|10
1655181900000|2022-06-14 04:45:00|7794|7788|7792.7|7782.7|7796.8|7788|7788.3|7781|0
1655182200000|2022-06-14 04:50:00|7792.3|7782.3|7787.9|7777.9|7794.1|7784.8|7787.9|7776|1
1655182500000|2022-06-14 04:55:00|7787.4|7777.4|7788.8|7782.8|7788.9|7782.8|7787|7777|0
1655182800000|2022-06-14 05:00:00|7788.9|7782.9|7799.8|7793.8|7802.7|7793.8|7788.9|7782.9|3
1655183100000|2022-06-14 05:05:00|7801.9|7791.9|7799.3|7789.3|7803.3|7797.3|7793.8|7787.8|7
1655183400000|2022-06-14 05:10:00|7796.8|7790.8|7803.2|7797.2|7803.2|7797.2|7796.4|7788.5|0
1655183700000|2022-06-14 05:15:00|7801.8|7795.8|7802.3|7796.3|7802.4|7796.4|7801.8|7795.8|0
1655184000000|2022-06-14 05:20:00|7801.8|7795.8|7799.5|7793.5|7803|7796|7798.6|7792.6|3
1655184300000|2022-06-14 05:25:00|7799.4|7793.4|7795|7789|7800|7794|7789.8|7783.8|3
1655184600000|2022-06-14 05:30:00|7794.9|7788.9|7802.3|7796.3|7806.1|7800.1|7794.9|7788.9|8
1655184900000|2022-06-14 05:35:00|7803.1|7797.1|7802.3|7796.3|7806.4|7798.3|7801.7|7794.4|4
1655185200000|2022-06-14 05:40:00|7804.4|7794.4|7801.4|7791.4|7805.8|7797.7|7794.8|7788.8|8
1655185500000|2022-06-14 05:45:00|7801.5|7791.5|7804.7|7798.7|7809.3|7803.3|7799.7|7789.1|5
1655185800000|2022-06-14 05:50:00|7804.9|7798.9|7805.9|7799.9|7810.5|7804.5|7804.3|7796.3|9
1655186100000|2022-06-14 05:55:00|7807.2|7797.2|7805.9|7799.9|7808|7799.9|7800.9|7793.8|6
1655186400000|2022-06-14 06:00:00|7803.9|7797.9|7809.3|7803.3|7811.6|7805.6|7803.5|7797.5|61
1655186700000|2022-06-14 06:05:00|7809|7803|7809.8|7803.8|7812.2|7806.2|7806.8|7800.8|17
1655187000000|2022-06-14 06:10:00|7809.6|7803.6|7811.2|7805.2|7811.5|7805.3|7805.6|7798.5|0
1655187300000|2022-06-14 06:15:00|7811.3|7805.3|7813.7|7807.7|7814.1|7808.1|7811.3|7805.3|38
1655187600000|2022-06-14 06:20:00|7814.1|7808.1|7824|7818|7824.8|7818.8|7814.1|7808.1|58
1655187900000|2022-06-14 06:25:00|7828|7822|7833.6|7827.6|7835.9|7829.9|7826|7820|15
1655188200000|2022-06-14 06:30:00|7833.2|7827.2|7826.6|7820.6|7837.5|7831.5|7826.6|7818.9|10
1655188500000|2022-06-14 06:35:00|7825.8|7819.8|7824.9|7818.9|7827.4|7821.4|7823.6|7817.6|4
1655188800000|2022-06-14 06:40:00|7824.5|7818.5|7834.3|7828.3|7834.8|7828.8|7824|7818|6
1655189100000|2022-06-14 06:45:00|7834.4|7828.4|7833.3|7827.3|7834.8|7828.8|7832.9|7826.9|4
1655189400000|2022-06-14 06:50:00|7832.9|7826.9|7835.7|7829.7|7841.8|7835.8|7832.5|7826.5|40
1655189700000|2022-06-14 06:55:00|7835.6|7829.6|7818.7|7812.7|7835.6|7829.6|7818.7|7812.7|18
1655190000000|2022-06-14 07:00:00|7818.6|7812.6|7820.4|7810.4|7826.7|7817|7816.5|7810|2
1655190300000|2022-06-14 07:05:00|7817.8|7811.8|7826.9|7820.9|7831.4|7825.4|7817|7811|11
1655190600000|2022-06-14 07:10:00|7826.5|7820.5|7808|7802|7828.3|7820.5|7808|7802|23
1655190900000|2022-06-14 07:15:00|7808.8|7802.8|7812.9|7802.9|7815.2|7806.7|7801.7|7792.9|17
1655191200000|2022-06-14 07:20:00|7813.3|7803.3|7808.7|7793.7|7814|7805.9|7806.1|7793.7|4
1655191500000|2022-06-14 07:25:00|7809.8|7794.8|7797.1|7791.1|7812.8|7803.8|7796.7|7788.5|42
1655191800000|2022-06-14 07:30:00|7796.7|7790.7|7790.1|7784.1|7798.1|7790.7|7785.3|7774.8|28
1655192100000|2022-06-14 07:35:00|7790.2|7784.2|7793.8|7787.8|7797.3|7788.8|7787.2|7781.1|24
1655192400000|2022-06-14 07:40:00|7794.3|7788.3|7788.1|7778.1|7797.3|7788.3|7786.8|7777.5|46
1655192700000|2022-06-14 07:45:00|7786|7780|7787.1|7777.1|7792.8|7783.4|7780|7773.3|41
1655193000000|2022-06-14 07:50:00|7786.3|7776.3|7790|7784|7794.5|7786|7784.8|7776.2|3
1655193300000|2022-06-14 07:55:00|7789.6|7783.6|7798.2|7792.2|7802.7|7794.6|7789.5|7783.5|0
1655193600000|2022-06-14 08:00:00|7798.1|7792.1|7789.1|7783.1|7798.5|7792.1|7786.4|7778.3|4
1655193900000|2022-06-14 08:05:00|7788.7|7782.7|7773.9|7767.9|7791.7|7783.6|7773.7|7767.7|34
1655194200000|2022-06-14 08:10:00|7773.7|7767.7|7776|7770|7788.1|7780.5|7773|7766|3
1655194500000|2022-06-14 08:15:00|7776.1|7770.1|7772.2|7766.2|7778|7770.6|7771.9|7765.9|7
1655194800000|2022-06-14 08:20:00|7772.1|7766.1|7773.1|7767.1|7782.9|7776.9|7772.1|7765.2|3
1655195100000|2022-06-14 08:25:00|7773.5|7767.5|7778.7|7772.7|7781|7773.3|7773.2|7765.6|5
1655195400000|2022-06-14 08:30:00|7778.8|7772.8|7784.1|7774.1|7786.5|7774.5|7776.3|7769.4|2
1655195700000|2022-06-14 08:35:00|7784.5|7774.5|7775.8|7769.8|7784.5|7776.9|7775.8|7769.8|8
1655196000000|2022-06-14 08:40:00|7775.9|7769.9|7773.9|7767.9|7776.8|7770.7|7772.9|7766.8|14
1655196300000|2022-06-14 08:45:00|7775|7769|7785.4|7779.4|7791.4|7785.4|7775|7769|21
1655196600000|2022-06-14 08:50:00|7785.5|7779.5|7774.6|7768.6|7785.9|7779.9|7774.6|7768.6|5
1655196900000|2022-06-14 08:55:00|7775|7769|7779.2|7773.2|7783.3|7777.2|7775|7767.8|5
1655197200000|2022-06-14 09:00:00|7779.6|7773.6|7777|7771|7779.6|7773.6|7774.9|7768.9|2
1655197500000|2022-06-14 09:05:00|7777.4|7771.4|7781.1|7775.1|7785.8|7779.8|7777.4|7771.4|9
1655197800000|2022-06-14 09:10:00|7780.1|7774.1|7780.9|7774.9|7781.3|7774.9|7775.5|7769.5|7
1655198100000|2022-06-14 09:15:00|7781|7775|7782.6|7776.6|7785.7|7777.7|7775.3|7769.3|49
1655198400000|2022-06-14 09:20:00|7782.7|7776.7|7786.8|7780.8|7788.5|7780.8|7782.7|7776.7|1
1655198700000|2022-06-14 09:25:00|7786.9|7780.9|7780.7|7774.7|7789.3|7782|7776.1|7770.1|13
1655199000000|2022-06-14 09:30:00|7780.8|7774.8|7791.6|7781.6|7791.6|7783|7780.8|7774.8|7
1655199300000|2022-06-14 09:35:00|7791.4|7781.4|7791.5|7785.5|7794.8|7786.7|7789.7|7781.4|2
1655199600000|2022-06-14 09:40:00|7791.1|7785.1|7792.7|7786.7|7793.6|7786.7|7789.1|7783.1|1
1655199900000|2022-06-14 09:45:00|7792.6|7786.6|7802.6|7796.6|7803.1|7797.1|7791.7|7785.7|7
1655200200000|2022-06-14 09:50:00|7802.5|7796.5|7803.7|7797.7|7805.6|7799.6|7802.2|7796.2|2
1655200500000|2022-06-14 09:55:00|7803.8|7797.8|7791.4|7785.4|7805.2|7797.8|7790.4|7784.4|25
1655200800000|2022-06-14 10:00:00|7790.9|7784.9|7782.9|7776.9|7792|7786|7782.1|7776.1|16
1655201100000|2022-06-14 10:05:00|7783.7|7777.7|7781.9|7775.9|7784.8|7778.8|7780.5|7774.5|3
1655201400000|2022-06-14 10:10:00|7782.4|7776.4|7784.4|7778.4|7784.4|7778.4|7776.5|7770.5|9
1655201700000|2022-06-14 10:15:00|7783.9|7777.9|7787.9|7781.9|7788|7782|7783.3|7777.3|1
1655202000000|2022-06-14 10:20:00|7787.8|7781.8|7796.6|7790.6|7796.6|7790.6|7787.5|7781.5|20
1655202300000|2022-06-14 10:25:00|7797|7791|7793.5|7787.5|7797.1|7791.1|7789.3|7783.3|10
1655202600000|2022-06-14 10:30:00|7793|7787|7795.1|7789.1|7796.7|7790.7|7789.3|7783.3|2
1655202900000|2022-06-14 10:35:00|7794.1|7788.1|7793|7787|7794.4|7788.4|7790.3|7784.3|4
1655203200000|2022-06-14 10:40:00|7794.9|7784.9|7798.9|7788.9|7798.9|7790|7790.8|7782.9|0
1655203500000|2022-06-14 10:45:00|7798.5|7788.5|7793.3|7783.3|7798.5|7790|7793.3|7783.3|0
1655203800000|2022-06-14 10:50:00|7793.7|7783.7|7799.1|7789.1|7799.1|7789.6|7791.6|7783.3|0
1655204100000|2022-06-14 10:55:00|7797|7791|7792.3|7786.3|7799.1|7791|7792.3|7786.3|2
1655204400000|2022-06-14 11:00:00|7791|7785|7803.3|7797.3|7806.2|7800.2|7791|7785|20
1655204700000|2022-06-14 11:05:00|7802.5|7796.5|7800|7794|7804.2|7796.7|7795.8|7789|3
1655205000000|2022-06-14 11:10:00|7799.6|7793.6|7803.1|7797.1|7806|7797.9|7799.2|7793.2|7
1655205300000|2022-06-14 11:15:00|7803.5|7797.5|7807|7801|7809.8|7803.8|7802.7|7795.6|7
1655205600000|2022-06-14 11:20:00|7807.4|7801.4|7808.1|7802.1|7811|7805|7807|7801|19
1655205900000|2022-06-14 11:25:00|7809.8|7803.8|7809.4|7803.4|7811.1|7805.1|7806.9|7800.9|7
1655206200000|2022-06-14 11:30:00|7808.9|7802.9|7808.4|7802.4|7808.9|7802.9|7804.8|7798.8|3
1655206500000|2022-06-14 11:35:00|7809.4|7803.4|7807.7|7801.7|7810|7804|7803.3|7797.3|13
1655206800000|2022-06-14 11:40:00|7808.2|7802.2|7801.8|7795.8|7810.3|7804.3|7801.5|7795.5|10
1655207100000|2022-06-14 11:45:00|7802|7796|7800.5|7794.5|7802.8|7796.8|7796.9|7788.9|13
1655207400000|2022-06-14 11:50:00|7801.8|7795.8|7798.7|7792.7|7802.9|7796.9|7798|7792|9
1655207700000|2022-06-14 11:55:00|7798.3|7792.3|7797|7791|7802.3|7796.3|7795.7|7789.7|20
1655208000000|2022-06-14 12:00:00|7796.1|7790.1|7792.7|7786.7|7798.9|7792.9|7790.7|7784.7|38
1655208300000|2022-06-14 12:05:00|7792.8|7786.8|7781.2|7775.2|7799.3|7793.3|7780.7|7774.7|44
1655208600000|2022-06-14 12:10:00|7781.7|7775.7|7789.8|7783.8|7792.5|7786.5|7781.2|7775.2|11
1655208900000|2022-06-14 12:15:00|7790.2|7784.2|7788.2|7782.2|7790.3|7784.3|7781.7|7775.7|34
1655209200000|2022-06-14 12:20:00|7788.7|7782.7|7781.2|7775.2|7794.1|7788.1|7780|7774|149
1655209500000|2022-06-14 12:25:00|7781.1|7775.1|7779.7|7773.7|7781.1|7775.1|7771.2|7765.2|173
1655209800000|2022-06-14 12:30:00|7780.1|7774.1|7784.3|7778.3|7785.8|7779.8|7777.5|7771.5|37
1655210100000|2022-06-14 12:35:00|7784.7|7778.7|7791.9|7785.9|7798.2|7792.2|7784.7|7778.7|56
1655210400000|2022-06-14 12:40:00|7792.3|7786.3|7797.8|7791.8|7802.6|7796.6|7792.3|7786.3|42
1655213400000|2022-06-14 13:30:00|7808.3|7798.3|7785.2|7779.2|7810.8|7801.2|7760|7754|671
1655213700000|2022-06-14 13:35:00|7785.6|7779.6|7808.4|7802.4|7810.8|7804.8|7781.5|7775.5|623
1655214000000|2022-06-14 13:40:00|7807.6|7801.6|7781.9|7775.9|7808.8|7802.8|7780.3|7774.3|475
1655214300000|2022-06-14 13:45:00|7782|7776|7804.1|7798.1|7809.4|7803.4|7770.1|7764.1|482
1655214600000|2022-06-14 13:50:00|7804.5|7798.5|7810.5|7804.5|7810.5|7804.5|7789.3|7783.3|219
1655214900000|2022-06-14 13:55:00|7810.6|7804.6|7813.2|7807.2|7817.3|7811.3|7805.9|7799.9|284
1655215200000|2022-06-14 14:00:00|7813.3|7807.3|7821.6|7815.6|7827|7821|7813.2|7807.2|238
1655215500000|2022-06-14 14:05:00|7821.7|7815.7|7814.4|7808.4|7821.7|7815.7|7804.2|7798.2|300
1655215800000|2022-06-14 14:10:00|7814.9|7808.9|7803.8|7797.8|7815.8|7809.8|7800.5|7794.5|230
1655216100000|2022-06-14 14:15:00|7803.4|7797.4|7783|7777|7803.7|7797.7|7771.7|7765.7|410
1655216400000|2022-06-14 14:20:00|7782.3|7776.3|7794.7|7788.7|7802.1|7796.1|7778.2|7772.2|255
1655216700000|2022-06-14 14:25:00|7794.3|7788.3|7784.4|7778.4|7797.9|7791.9|7782.3|7776.3|93
1655217000000|2022-06-14 14:30:00|7784.3|7778.3|7777.6|7771.6|7784.3|7778.3|7771|7765|205
1655217300000|2022-06-14 14:35:00|7777.2|7771.2|7780.4|7774.4|7783|7777|7775.1|7769.1|98
1655217600000|2022-06-14 14:40:00|7780.3|7774.3|7795.5|7789.5|7796|7790|7774.8|7768.8|221
1655217900000|2022-06-14 14:45:00|7795.1|7789.1|7812.7|7806.7|7828|7822|7795.1|7789.1|281
1655218200000|2022-06-14 14:50:00|7813.6|7807.6|7792.9|7786.9|7815.9|7809.9|7792.9|7786.9|169
1655218500000|2022-06-14 14:55:00|7792.5|7786.5|7780.5|7774.5|7795.5|7789.5|7779.9|7773.9|201
1655218800000|2022-06-14 15:00:00|7779.9|7773.9|7794.1|7788.1|7800.7|7794.7|7778.3|7772.3|126
1655219100000|2022-06-14 15:05:00|7794.2|7788.2|7792.2|7786.2|7800.5|7794.5|7790.9|7784.9|176
1655219400000|2022-06-14 15:10:00|7791.8|7785.8|7805.4|7799.4|7808.9|7802.9|7788.3|7782.3|268
1655219700000|2022-06-14 15:15:00|7805|7799|7783.9|7777.9|7805|7799|7778.9|7772.9|518
1655220000000|2022-06-14 15:20:00|7784.3|7778.3|7777.3|7771.3|7784.3|7778.3|7768.9|7762.9|248
1655220300000|2022-06-14 15:25:00|7776.9|7770.9|7760.5|7754.5|7779.7|7773.7|7759.4|7753.4|147
1655220600000|2022-06-14 15:30:00|7760.9|7754.9|7764.6|7758.6|7766.2|7760.2|7751.5|7745.5|282
1655220900000|2022-06-14 15:35:00|7764.7|7758.7|7752.8|7746.8|7772.2|7766.2|7752.3|7746.3|187
1655221200000|2022-06-14 15:40:00|7755.8|7749.8|7752.5|7746.5|7765.3|7759.3|7751.4|7745.4|215
1655221500000|2022-06-14 15:45:00|7752.4|7746.4|7735.6|7729.6|7753.6|7747.6|7734.6|7728.6|386
1655221800000|2022-06-14 15:50:00|7736|7730|7736.1|7730.1|7753|7747|7730|7724|161
1655222100000|2022-06-14 15:55:00|7735.6|7729.6|7730|7724|7739.4|7733.4|7725.7|7719.7|173
1655222400000|2022-06-14 16:00:00|7730.8|7724.8|7694.4|7688.4|7730.8|7724.8|7693.1|7687.1|543
1655222700000|2022-06-14 16:05:00|7694.3|7688.3|7685.3|7679.3|7701.5|7695.5|7682.5|7676.5|451
1655223000000|2022-06-14 16:10:00|7684.8|7678.8|7683.6|7677.6|7695.1|7689.1|7681.2|7675.2|183
1655223300000|2022-06-14 16:15:00|7683.5|7677.5|7696.7|7690.7|7699.5|7693.5|7678.7|7672.7|314
1655223600000|2022-06-14 16:20:00|7696.6|7690.6|7689.7|7683.7|7699.7|7693.7|7686.2|7680.2|134
1655223900000|2022-06-14 16:25:00|7689.6|7683.6|7692.4|7686.4|7693.9|7687.9|7688.4|7682.4|126
1655224200000|2022-06-14 16:30:00|7692|7686|7689.6|7683.6|7697.6|7691.6|7686.5|7680.5|98
1655224500000|2022-06-14 16:35:00|7690|7684|7700.1|7694.1|7701.6|7695.6|7688.7|7682.7|156
1655224800000|2022-06-14 16:40:00|7699.7|7693.7|7701|7695|7701.9|7695.9|7698.2|7692.2|128
1655225100000|2022-06-14 16:45:00|7701.4|7695.4|7694.6|7688.6|7702.4|7696.4|7691.2|7685.2|181
1655225400000|2022-06-14 16:50:00|7694.5|7688.5|7684|7678|7696.2|7690.2|7684|7678|326
1655225700000|2022-06-14 16:55:00|7683.4|7677.4|7698|7692|7698.5|7692.5|7676|7670|173
1655226000000|2022-06-14 17:00:00|7697.6|7691.6|7707|7701|7707.7|7701.7|7696|7690|202
1655226300000|2022-06-14 17:05:00|7706.6|7700.6|7697|7691|7706.7|7700.7|7696|7690|133
1655226600000|2022-06-14 17:10:00|7696.5|7690.5|7699.1|7693.1|7704.4|7698.4|7695.4|7689.4|185
1655226900000|2022-06-14 17:15:00|7698.6|7692.6|7697|7691|7701.1|7695.1|7695|7689|114
1655227200000|2022-06-14 17:20:00|7697.5|7691.5|7691.6|7685.6|7700|7694|7691.6|7685.6|100
1655227500000|2022-06-14 17:25:00|7691.5|7685.5|7666.1|7660.1|7691.9|7685.9|7664.1|7658.1|368
1655227800000|2022-06-14 17:30:00|7665.7|7659.7|7661.7|7655.7|7671.8|7665.8|7660.8|7654.8|290
1655228100000|2022-06-14 17:35:00|7661.3|7655.3|7669.3|7663.3|7677.3|7671.3|7660|7654|295
1655228400000|2022-06-14 17:40:00|7668.8|7662.8|7694.5|7688.5|7703.4|7697.4|7666.9|7660.9|396
1655228700000|2022-06-14 17:45:00|7694.4|7688.4|7694.8|7688.8|7697.6|7691.6|7690.1|7684.1|80
1655229000000|2022-06-14 17:50:00|7693.2|7687.2|7702.2|7696.2|7711.6|7705.6|7692.3|7686.3|164
1655229300000|2022-06-14 17:55:00|7701.7|7695.7|7698.6|7692.6|7705.3|7699.3|7698.3|7692.3|66
1655229600000|2022-06-14 18:00:00|7699|7693|7698.5|7692.5|7700|7694|7684.1|7678.1|396
1655229900000|2022-06-14 18:05:00|7698|7692|7681.6|7675.6|7699.9|7693.9|7679.2|7673.2|480
1655230200000|2022-06-14 18:10:00|7682|7676|7676.9|7670.9|7682|7676|7661.8|7655.8|813
1655230500000|2022-06-14 18:15:00|7677.5|7671.5|7669.1|7663.1|7678|7672|7665.6|7659.6|427
1655251200000|2022-06-15 00:00:00|7684.1|7678.1|7674.9|7668.9|7695|7684.8|7672.1|7665.8|151
1655251500000|2022-06-15 00:05:00|7674.5|7668.5|7675.6|7669.6|7678.9|7672.9|7672.3|7665|28
1655251800000|2022-06-15 00:10:00|7676.8|7666.8|7678.9|7672.9|7680.7|7673|7670.1|7664.1|28
1655252100000|2022-06-15 00:15:00|7678.5|7672.5|7688.5|7682.5|7688.5|7682.5|7678.3|7670.5|27
1655252400000|2022-06-15 00:20:00|7688.4|7682.4|7686.6|7680.6|7688.4|7682.4|7686|7680|11
1655252700000|2022-06-15 00:25:00|7686.5|7680.5|7679.3|7673.3|7690.1|7684.1|7676.1|7670.1|13
1655253000000|2022-06-15 00:30:00|7678.8|7672.8|7680.4|7674.4|7682.4|7676.4|7675.7|7669.7|9
1655253300000|2022-06-15 00:35:00|7680.8|7674.8|7682.4|7676.4|7682.6|7676.6|7678.8|7672.8|11
1655253600000|2022-06-15 00:40:00|7681.6|7675.6|7686.2|7680.2|7686.2|7680.2|7677.5|7671.5|25
1655253900000|2022-06-15 00:45:00|7686.7|7680.7|7685.3|7679.3|7689.2|7683.2|7683.5|7677.5|12
1655254200000|2022-06-15 00:50:00|7684.9|7678.9|7679.7|7673.7|7685.3|7679.3|7678.6|7672.6|2
1655254500000|2022-06-15 00:55:00|7679.8|7673.8|7688.3|7678.3|7688.3|7678.3|7675.5|7669.5|6
1655254800000|2022-06-15 01:00:00|7688.7|7678.7|7704.6|7698.6|7706.5|7699.4|7686.8|7678.7|59
1655255100000|2022-06-15 01:05:00|7704.8|7698.8|7711|7705|7713.1|7707.1|7704.2|7696.1|18
1655255400000|2022-06-15 01:10:00|7711.5|7705.5|7711.6|7701.6|7714.2|7705.6|7701.8|7694.4|9
1655255700000|2022-06-15 01:15:00|7712|7702|7704.4|7698.4|7712|7704.2|7702.1|7696.1|20
1655256000000|2022-06-15 01:20:00|7704|7698|7713.5|7707.5|7716.8|7709.1|7704|7698|20
1655256300000|2022-06-15 01:25:00|7713.6|7707.6|7695.8|7689.8|7713.7|7707.7|7695.3|7689.3|7
1655256600000|2022-06-15 01:30:00|7695.4|7689.4|7712.7|7702.7|7714.5|7706|7694.5|7688.5|6
1655256900000|2022-06-15 01:35:00|7713.2|7703.2|7711.2|7701.2|7715.7|7707|7705|7699|6
1655257200000|2022-06-15 01:40:00|7711.6|7701.6|7713.5|7703.5|7715.8|7703.9|7703.2|7695.3|2
1655257500000|2022-06-15 01:45:00|7713.9|7703.9|7710.7|7700.7|7714.5|7705.6|7703|7693.8|3
1655257800000|2022-06-15 01:50:00|7710.3|7700.3|7707|7701|7710.7|7703.4|7700.3|7693|3
1655258100000|2022-06-15 01:55:00|7707.8|7701.8|7702.7|7696.7|7709.5|7702.3|7699.3|7693.3|4
1655258400000|2022-06-15 02:00:00|7701.9|7695.9|7701.8|7695.8|7707.3|7699.7|7698.2|7691.3|5
1655258700000|2022-06-15 02:05:00|7702.2|7696.2|7699.7|7693.7|7703.3|7697.3|7693.3|7687.3|17
1655259000000|2022-06-15 02:10:00|7700.1|7694.1|7702.6|7696.6|7704.1|7698.1|7696.4|7690.4|23
1655259300000|2022-06-15 02:15:00|7702.5|7696.5|7699|7693|7702.6|7696.6|7696.5|7690.5|55
1655259600000|2022-06-15 02:20:00|7699.4|7693.4|7698|7692|7707.2|7701.2|7697.7|7691.7|34
1655259900000|2022-06-15 02:25:00|7697.9|7691.9|7695.5|7689.5|7698.7|7692.7|7689.6|7683.6|48
1655260200000|2022-06-15 02:30:00|7695|7689|7697.1|7691.1|7701.1|7695.1|7695|7689|8
1655260500000|2022-06-15 02:35:00|7699.5|7693.5|7688.5|7682.5|7701|7695|7688.5|7682.5|37
1655260800000|2022-06-15 02:40:00|7691.3|7685.3|7672.9|7666.9|7693.5|7687.5|7670.7|7664.7|40
1655261100000|2022-06-15 02:45:00|7673.2|7667.2|7672.8|7666.8|7675.9|7669.9|7671.7|7665.7|21
1655261400000|2022-06-15 02:50:00|7672.5|7666.5|7669.6|7663.6|7672.5|7666.5|7668|7662|8
1655261700000|2022-06-15 02:55:00|7669.2|7663.2|7669.7|7663.7|7675.8|7669.2|7668.1|7661.6|11
1655262000000|2022-06-15 03:00:00|7669.6|7663.6|7669|7663|7674.4|7668.4|7668|7662|60
1655262300000|2022-06-15 03:05:00|7668.9|7662.9|7659.2|7653.2|7669|7663|7657.9|7651.9|95
1655262600000|2022-06-15 03:10:00|7658.7|7652.7|7655.3|7649.3|7662.9|7656.9|7654.8|7648.8|39
1655262900000|2022-06-15 03:15:00|7656.1|7650.1|7655.7|7649.7|7656.6|7650.6|7653.3|7647.3|25
1655263200000|2022-06-15 03:20:00|7654.1|7648.1|7645.2|7639.2|7654.9|7648.9|7645.2|7639.2|28
1655263500000|2022-06-15 03:25:00|7644.4|7638.4|7646.5|7640.5|7649.3|7643.3|7643.4|7637.4|8
1655263800000|2022-06-15 03:30:00|7647.4|7641.4|7647.8|7641.8|7648.7|7642.7|7646|7640|17
1655264100000|2022-06-15 03:35:00|7648.4|7642.4|7647.2|7641.2|7649.6|7643.6|7646.2|7640.2|14
1655264400000|2022-06-15 03:40:00|7648.4|7642.4|7644.7|7638.7|7651.5|7645.5|7644.3|7638.3|49
1655264700000|2022-06-15 03:45:00|7644.6|7638.6|7648.3|7642.3|7648.3|7642.3|7643.8|7637.8|22
1655265000000|2022-06-15 03:50:00|7648.2|7642.2|7651|7645|7653.1|7647.1|7648.1|7641|1
1655265300000|2022-06-15 03:55:00|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|7650.6|7644.6|0
1655265600000|2022-06-15 04:00:00|7650.2|7644.2|7651.3|7645.3|7652.4|7646.4|7649.4|7643.4|10
1655265900000|2022-06-15 04:05:00|7651.1|7645.1|7651.2|7645.2|7653.1|7647.1|7649.8|7643.8|3
1655266200000|2022-06-15 04:10:00|7649.1|7643.1|7651.7|7645.7|7652.2|7646.2|7649.1|7643.1|4
1655266500000|2022-06-15 04:15:00|7651.3|7645.3|7651.3|7645.3|7651.3|7645.3|7650.4|7644.4|2
1655266800000|2022-06-15 04:20:00|7651.2|7645.2|7650.8|7644.8|7651.2|7645.2|7650.7|7644.7|2
1655267100000|2022-06-15 04:25:00|7650.7|7644.7|7651|7645|7651.3|7645.3|7649.5|7643.5|2
1655267400000|2022-06-15 04:30:00|7650.9|7644.9|7651.4|7645.4|7651.4|7645.4|7648.8|7642.8|4
1655267700000|2022-06-15 04:35:00|7651.6|7645.6|7651.4|7645.4|7651.7|7645.7|7651|7645|1
1655268000000|2022-06-15 04:40:00|7651.5|7645.5|7651.4|7645.4|7651.9|7645.9|7651.4|7645.4|1
1655268300000|2022-06-15 04:45:00|7649|7643|7644.8|7638.8|7649|7643|7644.8|7638.8|4
1655268600000|2022-06-15 04:50:00|7642.4|7636.4|7641.6|7635.6|7642.4|7636.4|7638.5|7632.5|66
1655268900000|2022-06-15 04:55:00|7641.2|7635.2|7641.6|7635.6|7642|7636|7639.8|7633.8|2
1655269200000|2022-06-15 05:00:00|7642.4|7636.4|7646.4|7640.4|7647|7641|7642.3|7636.3|17
1655269500000|2022-06-15 05:05:00|7646|7640|7643.1|7637.1|7646|7640|7640.4|7634.4|13
1655269800000|2022-06-15 05:10:00|7643.6|7637.6|7643.1|7637.1|7644.9|7638.9|7642|7636|9
1655270100000|2022-06-15 05:15:00|7643.6|7637.6|7643|7637|7644|7638|7642.1|7636.1|6
1655270400000|2022-06-15 05:20:00|7642.9|7636.9|7641|7635|7642.9|7636.9|7640.9|7634.9|9
1655270700000|2022-06-15 05:25:00|7641.4|7635.4|7641.6|7635.6|7642.1|7636.1|7640.5|7634.5|5
1655271000000|2022-06-15 05:30:00|7644|7638|7641|7635|7646.4|7640.4|7639.4|7633.4|22
1655271300000|2022-06-15 05:35:00|7641.5|7635.5|7641.4|7635.4|7646|7640|7640.1|7634.1|33
1655271600000|2022-06-15 05:40:00|7641.5|7635.5|7663|7657|7663.1|7657.1|7641.5|7635.5|54
1655271900000|2022-06-15 05:45:00|7662.6|7656.6|7658.9|7652.9|7664.4|7658.4|7658.6|7652.6|7
1655272200000|2022-06-15 05:50:00|7658.5|7652.5|7658.4|7652.4|7659|7653|7654.3|7648.3|8
1655272500000|2022-06-15 05:55:00|7658.5|7652.5|7656.4|7650.4|7661.2|7655.2|7656.2|7650.2|2
1655272800000|2022-06-15 06:00:00|7656.8|7650.8|7663.1|7657.1|7671.2|7665.2|7656.2|7650.2|29
1655273100000|2022-06-15 06:05:00|7663.3|7657.3|7668.9|7662.9|7676|7670|7663.3|7657.3|29
1655273400000|2022-06-15 06:10:00|7669.4|7663.4|7666.5|7660.5|7669.4|7663.4|7663.9|7657.9|25
1655273700000|2022-06-15 06:15:00|7666.4|7660.4|7667.1|7661.1|7668.1|7662.1|7659.6|7653.6|14
1655274000000|2022-06-15 06:20:00|7667|7661|7661.5|7655.5|7670.6|7664.6|7660.6|7654.6|44
1655274300000|2022-06-15 06:25:00|7661|7655|7662.7|7656.7|7663.6|7657.6|7657|7651|10
1655274600000|2022-06-15 06:30:00|7662.6|7656.6|7661.3|7655.3|7668.2|7662.2|7659.4|7653.4|31
1655274900000|2022-06-15 06:35:00|7660.8|7654.8|7657.7|7651.7|7665.9|7659.9|7656.6|7650.6|15
1655275200000|2022-06-15 06:40:00|7657.6|7651.6|7656.6|7650.6|7658.5|7652.5|7648|7642|19
1655275500000|2022-06-15 06:45:00|7656.2|7650.2|7645.6|7639.6|7657.7|7650.2|7643.7|7637.7|30
1655275800000|2022-06-15 06:50:00|7645.1|7639.1|7644|7638|7653.4|7647.4|7642.9|7636.9|15
1655276100000|2022-06-15 06:55:00|7644.9|7638.9|7645.6|7639.6|7651.9|7645.9|7644.4|7638.4|20
1655276400000|2022-06-15 07:00:00|7646.1|7640.1|7641.4|7635.4|7646.5|7640.5|7636.2|7630.2|64
1655276700000|2022-06-15 07:05:00|7638.4|7632.4|7635.8|7629.8|7641.8|7635.8|7635.3|7629.3|29
1655277000000|2022-06-15 07:10:00|7636.3|7630.3|7631.8|7625.8|7637.8|7631.8|7630.7|7624.7|33
1655277300000|2022-06-15 07:15:00|7631.9|7625.9|7629|7623|7632.3|7626.3|7626.5|7620.5|62
1655277600000|2022-06-15 07:20:00|7628.4|7622.4|7628.4|7622.4|7628.9|7622.9|7622|7616|83
1655277900000|2022-06-15 07:25:00|7629|7623|7617.7|7611.7|7629.1|7623.1|7613.6|7607.6|41
1655278200000|2022-06-15 07:30:00|7617.6|7611.6|7614.1|7608.1|7618.2|7612.2|7610|7604|79
1655278500000|2022-06-15 07:35:00|7614.9|7608.9|7622.2|7616.2|7625.3|7619.3|7613.3|7607.3|30
1655278800000|2022-06-15 07:40:00|7622.3|7616.3|7633.8|7627.8|7634.2|7628.2|7622.3|7616.3|16
1655279100000|2022-06-15 07:45:00|7633.7|7627.7|7631.3|7625.3|7639.3|7633.3|7627.3|7621.3|32
1655279400000|2022-06-15 07:50:00|7631.2|7625.2|7628.5|7622.5|7636.4|7630.4|7628.5|7622.5|22
1655279700000|2022-06-15 07:55:00|7633.4|7627.4|7630.4|7624.4|7638.3|7632.3|7629.9|7623.9|13
1655280000000|2022-06-15 08:00:00|7629.9|7623.9|7609.8|7603.8|7630.4|7624.4|7606.9|7600.9|55
1655280300000|2022-06-15 08:05:00|7609.4|7603.4|7608.1|7602.1|7610.7|7604.7|7603.8|7597.8|41
1655280600000|2022-06-15 08:10:00|7607.7|7601.7|7609.4|7603.4|7611|7605|7605.5|7599.5|6
1655280900000|2022-06-15 08:15:00|7609|7603|7607.2|7601.2|7609.6|7603.6|7607.2|7601.2|5
1655281200000|2022-06-15 08:20:00|7606.8|7600.8|7607.6|7601.6|7610.5|7604.5|7606.6|7600.6|5
1655281500000|2022-06-15 08:25:00|7608.1|7602.1|7608.6|7602.6|7612.3|7606.3|7608.1|7602.1|13
1655281800000|2022-06-15 08:30:00|7609.1|7603.1|7600.1|7594.1|7610.1|7604.1|7600.1|7594.1|16
1655282100000|2022-06-15 08:35:00|7601.8|7595.8|7590.4|7584.4|7601.9|7595.9|7589.5|7583.5|24
1655282400000|2022-06-15 08:40:00|7590.3|7584.3|7589.7|7583.7|7593.9|7587.9|7589.1|7583.1|21
1655282700000|2022-06-15 08:45:00|7589.8|7583.8|7588|7582|7592|7586|7587.4|7581.4|20
1655283000000|2022-06-15 08:50:00|7587.8|7581.8|7590.1|7584.1|7590.6|7584.6|7583|7577|28
1655283300000|2022-06-15 08:55:00|7590.2|7584.2|7591.3|7585.3|7594.5|7588.5|7588.9|7582.9|30
1655283600000|2022-06-15 09:00:00|7591.4|7585.4|7586.2|7580.2|7591.4|7585.4|7582.1|7576.1|85
1655283900000|2022-06-15 09:05:00|7586.7|7580.7|7588.6|7582.6|7592.8|7586.8|7586.7|7580.7|55
1655284200000|2022-06-15 09:10:00|7588.2|7582.2|7590.1|7584.1|7591.6|7585.6|7585.4|7579.4|20
1655284500000|2022-06-15 09:15:00|7590.2|7584.2|7589.4|7583.4|7591.3|7585.3|7588.4|7582.4|55
1655284800000|2022-06-15 09:20:00|7589.9|7583.9|7590.2|7584.2|7591.5|7585.5|7584.6|7578.6|18
1655285100000|2022-06-15 09:25:00|7590.1|7584.1|7591.5|7585.5|7591.5|7585.5|7584.5|7578.5|24
1655285400000|2022-06-15 09:30:00|7591.9|7585.9|7593.4|7587.4|7594.9|7588.9|7583.7|7577.7|20
1655285700000|2022-06-15 09:35:00|7592.6|7586.6|7593.4|7587.4|7593.9|7587.9|7589.3|7583.3|30
1655286000000|2022-06-15 09:40:00|7592.4|7586.4|7596|7590|7596|7590|7592.4|7586.4|10
1655286300000|2022-06-15 09:45:00|7596.1|7590.1|7596.6|7590.6|7597.5|7591.5|7595.5|7589.5|9
1655286600000|2022-06-15 09:50:00|7596.5|7590.5|7595.6|7589.6|7596.5|7590.5|7592.6|7586.6|21
1655286900000|2022-06-15 09:55:00|7596|7590|7596.5|7590.5|7599|7593|7596|7590|15
1655287200000|2022-06-15 10:00:00|7597|7591|7593.2|7587.2|7603.5|7597.5|7593.1|7587.1|12
1655287500000|2022-06-15 10:05:00|7593.1|7587.1|7576.8|7570.8|7593.1|7587.1|7575.8|7569.8|34
1655287800000|2022-06-15 10:10:00|7576.3|7570.3|7577.8|7571.8|7582.4|7576.4|7575.4|7569.4|35
1655288100000|2022-06-15 10:15:00|7576.9|7570.9|7580.8|7574.8|7581.2|7575.2|7576.3|7570.3|9
1655288400000|2022-06-15 10:20:00|7581.2|7575.2|7584.2|7578.2|7585.9|7579.9|7580.4|7574.4|10
1655288700000|2022-06-15 10:25:00|7582.5|7576.5|7584.8|7578.8|7588.5|7582.5|7582.5|7576.5|21
1655289000000|2022-06-15 10:30:00|7584.7|7578.7|7585.8|7579.8|7586.3|7580.3|7584.2|7578.2|20
1655289300000|2022-06-15 10:35:00|7586.2|7580.2|7587.2|7581.2|7589.1|7583.1|7584.2|7578.2|35
1655289600000|2022-06-15 10:40:00|7587.3|7581.3|7590.4|7584.4|7590.5|7584.5|7585.8|7579.8|4
1655289900000|2022-06-15 10:45:00|7590.7|7584.7|7589.3|7583.3|7590.7|7584.7|7585.7|7579.7|18
1655290200000|2022-06-15 10:50:00|7589.4|7583.4|7588.6|7582.6|7589.8|7583.8|7586.3|7580.3|13
1655290500000|2022-06-15 10:55:00|7588.5|7582.5|7590.5|7584.5|7591.9|7585.9|7585|7579|47
1655290800000|2022-06-15 11:00:00|7590.3|7584.3|7600.3|7594.3|7601.8|7595.8|7588.4|7582.4|27
1655291100000|2022-06-15 11:05:00|7599.9|7593.9|7606.5|7600.5|7606.5|7600.5|7599.8|7593.8|12
1655291400000|2022-06-15 11:10:00|7606|7600|7613|7607|7616.1|7610.1|7606|7600|35
1655291700000|2022-06-15 11:15:00|7616.1|7610.1|7641.8|7635.8|7643.3|7637.3|7614.8|7608.8|90
1655292000000|2022-06-15 11:20:00|7642|7636|7654.5|7648.5|7668.3|7662.3|7641.4|7635.4|98
1655292300000|2022-06-15 11:25:00|7654.1|7648.1|7639.7|7633.7|7655.1|7649.1|7638.9|7632.9|37
1655292600000|2022-06-15 11:30:00|7640.1|7634.1|7651.5|7645.5|7653.8|7647.8|7634.7|7628.7|82
1655292900000|2022-06-15 11:35:00|7651.9|7645.9|7662|7656|7664.5|7657.2|7651.8|7645.8|42
1655293200000|2022-06-15 11:40:00|7660.7|7654.7|7656.6|7650.6|7666.1|7660.1|7655.7|7649.7|64
1655293500000|2022-06-15 11:45:00|7656.1|7650.1|7651.4|7645.4|7659.1|7653.1|7650.9|7644.9|32
1655293800000|2022-06-15 11:50:00|7652.2|7646.2|7663.2|7657.2|7665.6|7659.6|7652.2|7646.2|144
1655294100000|2022-06-15 11:55:00|7665.1|7659.1|7663.5|7657.5|7667.5|7661.5|7659.5|7653.5|98
1655294400000|2022-06-15 12:00:00|7663.4|7657.4|7662.6|7656.6|7666|7660|7661.2|7655.2|44
1655294700000|2022-06-15 12:05:00|7662.2|7656.2|7660.5|7654.5|7663.4|7657.4|7658.6|7652.6|43
1655295000000|2022-06-15 12:10:00|7660.6|7654.6|7658.8|7652.8|7662.2|7656.2|7656.8|7650.8|18
1655295300000|2022-06-15 12:15:00|7659.3|7653.3|7665.8|7659.8|7668|7662|7657.8|7651.8|47
1655295600000|2022-06-15 12:20:00|7665.1|7659.1|7665.7|7659.7|7666.8|7660.8|7665.1|7659.1|17
1655295900000|2022-06-15 12:25:00|7665.8|7659.8|7667.1|7661.1|7673.9|7667.9|7664.7|7658.7|232
1655296200000|2022-06-15 12:30:00|7665.7|7659.7|7662.7|7656.7|7667.7|7661.7|7658.7|7652.7|34
1655296500000|2022-06-15 12:35:00|7662.8|7656.8|7663.6|7657.6|7668.1|7662.1|7660.3|7654.3|46
1655296800000|2022-06-15 12:40:00|7664|7658|7669.9|7663.9|7673.9|7667.9|7664|7658|151
1655299800000|2022-06-15 13:30:00|7668.2|7662.2|7662.2|7656.2|7673.3|7667.3|7626.7|7620.7|888
1655300100000|2022-06-15 13:35:00|7663.6|7657.6|7682.8|7676.8|7686.5|7680.5|7646.6|7640.6|794
1655300400000|2022-06-15 13:40:00|7683.9|7677.9|7664|7658|7686|7680|7662.4|7656.4|566
1655300700000|2022-06-15 13:45:00|7663.5|7657.5|7683.3|7677.3|7697.3|7691.3|7660.4|7654.4|710
1655301000000|2022-06-15 13:50:00|7682.2|7676.2|7706.2|7700.2|7708.6|7702.6|7677.7|7671.7|595
1655301300000|2022-06-15 13:55:00|7707|7701|7696.3|7690.3|7709.5|7703.5|7692.7|7686.7|325
1655301600000|2022-06-15 14:00:00|7696.4|7690.4|7683.6|7677.6|7696.7|7690.7|7681.6|7675.6|258
1655301900000|2022-06-15 14:05:00|7683.7|7677.7|7670.2|7664.2|7692|7686|7668.1|7662.1|289
1655302200000|2022-06-15 14:10:00|7670.3|7664.3|7659.6|7653.6|7670.8|7664.8|7653.2|7647.2|367
1655302500000|2022-06-15 14:15:00|7659.5|7653.5|7659|7653|7667.4|7661.4|7655.2|7649.2|297
1655302800000|2022-06-15 14:20:00|7658|7652|7659.5|7653.5|7663.5|7657.5|7648.5|7642.5|417
1655303100000|2022-06-15 14:25:00|7659.6|7653.6|7658.2|7652.2|7661|7655|7645.5|7639.5|175
1655303400000|2022-06-15 14:30:00|7657.8|7651.8|7652.3|7646.3|7670.6|7664.6|7651.6|7645.6|344
1655303700000|2022-06-15 14:35:00|7651.8|7645.8|7632.2|7626.2|7657.1|7651.1|7632|7626|248
1655304000000|2022-06-15 14:40:00|7632.1|7626.1|7639.3|7633.3|7639.3|7633.3|7625.9|7619.9|231
1655304300000|2022-06-15 14:45:00|7637.8|7631.8|7626.2|7620.2|7649.2|7643.2|7620.7|7614.7|229
1655304600000|2022-06-15 14:50:00|7625.8|7619.8|7628.6|7622.6|7629.6|7623.6|7610.7|7604.7|250
1655304900000|2022-06-15 14:55:00|7629.1|7623.1|7623.4|7617.4|7629.1|7623.1|7618.4|7612.4|218
1655305200000|2022-06-15 15:00:00|7621.4|7615.4|7634.4|7628.4|7636.6|7630.6|7618.9|7612.9|254
1655305500000|2022-06-15 15:05:00|7636.4|7630.4|7649|7643|7654.7|7648.7|7636.1|7630.1|236
1655305800000|2022-06-15 15:10:00|7649.5|7643.5|7654.4|7648.4|7655.6|7649.6|7645.2|7639.2|158
1655306100000|2022-06-15 15:15:00|7654.3|7648.3|7657.6|7651.6|7666.4|7660.4|7653.8|7647.8|158
1655306400000|2022-06-15 15:20:00|7658.1|7652.1|7654.6|7648.6|7661.2|7655.2|7654.6|7648.6|186
1655306700000|2022-06-15 15:25:00|7655.2|7649.2|7660.6|7654.6|7666.7|7660.7|7653.7|7647.7|159
1655307000000|2022-06-15 15:30:00|7661.1|7655.1|7662.1|7656.1|7666.6|7660.6|7654|7648|120
1655307300000|2022-06-15 15:35:00|7662|7656|7656.5|7650.5|7663|7657|7655.5|7649.5|140
1655307600000|2022-06-15 15:40:00|7656.1|7650.1|7661.4|7655.4|7665.8|7659.8|7656.1|7650.1|114
1655307900000|2022-06-15 15:45:00|7660.9|7654.9|7654.8|7648.8|7662.5|7656.5|7654.3|7648.3|151
1655308200000|2022-06-15 15:50:00|7654.4|7648.4|7658.3|7652.3|7664|7658|7653.5|7647.5|251
1655308500000|2022-06-15 15:55:00|7658.7|7652.7|7678.2|7672.2|7681.9|7675.9|7657.3|7651.3|255
1655308800000|2022-06-15 16:00:00|7677.8|7671.8|7677.8|7671.8|7695.1|7689.1|7675.1|7669.1|289
1655309100000|2022-06-15 16:05:00|7676.2|7670.2|7654.5|7648.5|7676.8|7670.8|7651|7645|251
1655309400000|2022-06-15 16:10:00|7654.6|7648.6|7651.4|7645.4|7655|7649|7646.6|7640.6|189
1655309700000|2022-06-15 16:15:00|7651.9|7645.9|7642.8|7636.8|7654.3|7648.3|7642.3|7636.3|127
1655310000000|2022-06-15 16:20:00|7642.7|7636.7|7638.6|7632.6|7644.2|7638.2|7634.6|7628.6|300
1655310300000|2022-06-15 16:25:00|7638.7|7632.7|7641.6|7635.6|7646.5|7640.5|7638.6|7632.6|133
1655310600000|2022-06-15 16:30:00|7641.2|7635.2|7645.1|7639.1|7647|7641|7641.1|7635.1|159
1655310900000|2022-06-15 16:35:00|7645.5|7639.5|7648.7|7642.7|7653.4|7647.4|7645|7639|109
1655311200000|2022-06-15 16:40:00|7648.2|7642.2|7649.5|7643.5|7651.3|7645.3|7646.6|7640.6|96
1655311500000|2022-06-15 16:45:00|7649|7643|7661.4|7655.4|7661.9|7655.9|7646.6|7640.6|240
1655311800000|2022-06-15 16:50:00|7661.8|7655.8|7656.4|7650.4|7666.3|7660.3|7651.4|7645.4|203
1655312100000|2022-06-15 16:55:00|7657|7651|7647.5|7641.5|7658.9|7652.9|7645.7|7639.7|129
1655312400000|2022-06-15 17:00:00|7647.1|7641.1|7643.1|7637.1|7651.8|7645.8|7639.3|7633.3|324
1655312700000|2022-06-15 17:05:00|7642.5|7636.5|7643|7637|7646|7640|7633.6|7627.6|279
1655313000000|2022-06-15 17:10:00|7642.9|7636.9|7640.8|7634.8|7642.9|7636.9|7633.1|7627.1|167
1655313300000|2022-06-15 17:15:00|7641.6|7635.6|7646.3|7640.3|7653.7|7647.7|7641.6|7635.6|106
1655313600000|2022-06-15 17:20:00|7645.8|7639.8|7647|7641|7647.6|7641.6|7639.9|7633.9|204
1655313900000|2022-06-15 17:25:00|7645.7|7639.7|7644.6|7638.6|7653.4|7647.4|7644.6|7638.6|161
1655314200000|2022-06-15 17:30:00|7646.1|7640.1|7685.5|7679.5|7686.1|7680.1|7644.6|7638.6|293
1655314500000|2022-06-15 17:35:00|7686.1|7680.1|7683.2|7677.2|7690|7684|7675.9|7669.9|169
1655314800000|2022-06-15 17:40:00|7682.7|7676.7|7661|7655|7682.7|7676.7|7660.6|7654.6|229
1655315100000|2022-06-15 17:45:00|7660.6|7654.6|7666.5|7660.5|7671|7665|7660.6|7654.6|404
1655315400000|2022-06-15 17:50:00|7668|7662|7667.1|7661.1|7671|7665|7657.6|7651.6|132
1655315700000|2022-06-15 17:55:00|7667.6|7661.6|7653.7|7647.7|7670.6|7664.6|7653.6|7647.6|350
1655316000000|2022-06-15 18:00:00|7653.2|7647.2|7658.1|7652.1|7665.4|7659.4|7653.2|7647.2|351
1655316300000|2022-06-15 18:05:00|7657|7651|7644.9|7638.9|7657|7651|7642.8|7636.8|487
1655316600000|2022-06-15 18:10:00|7645.4|7639.4|7617.3|7611.3|7645.4|7639.4|7617.3|7611.3|1035
1655316900000|2022-06-15 18:15:00|7618.2|7612.2|7612.5|7606.5|7621.7|7615.7|7603.7|7597.7|666
1655337600000|2022-06-16 00:00:00|7632.4|7626.4|7647.1|7641.1|7647.2|7641.2|7627.1|7621.1|223
1655337900000|2022-06-16 00:05:00|7647.8|7641.8|7642.8|7636.8|7648.9|7642.9|7642.4|7636.4|38
1655338200000|2022-06-16 00:10:00|7642.9|7636.9|7641.3|7635.3|7645.3|7639.3|7638.9|7632.9|17
1655338500000|2022-06-16 00:15:00|7643|7637|7637.6|7631.6|7644.5|7638.5|7635.7|7629.7|61
1655338800000|2022-06-16 00:20:00|7637.7|7631.7|7642.7|7636.7|7643.4|7637.4|7637.7|7631.7|24
1655339100000|2022-06-16 00:25:00|7642.8|7636.8|7642.1|7636.1|7644.5|7638.5|7642.1|7636.1|28
1655339400000|2022-06-16 00:30:00|7639.4|7633.4|7642.7|7636.7|7643.5|7637.5|7638.4|7632.4|46
1655339700000|2022-06-16 00:35:00|7643.1|7637.1|7651.9|7645.9|7652|7646|7643.1|7637.1|15
1655340000000|2022-06-16 00:40:00|7651.8|7645.8|7670.6|7664.6|7670.9|7664.9|7651.2|7645.2|24
1655340300000|2022-06-16 00:45:00|7669.7|7663.7|7669.5|7663.5|7670.6|7664.6|7667.3|7661.3|7
1655340600000|2022-06-16 00:50:00|7669|7663|7665.1|7659.1|7670.6|7664.6|7665|7659|5
1655340900000|2022-06-16 00:55:00|7665|7659|7660.8|7654.8|7665.5|7659.5|7660.8|7654.8|7
1655341200000|2022-06-16 01:00:00|7660.4|7654.4|7672.2|7666.2|7676.3|7670.3|7660|7654|44
1655341500000|2022-06-16 01:05:00|7670.9|7664.9|7668.9|7662.9|7672.9|7666.9|7667.4|7661.4|13
1655341800000|2022-06-16 01:10:00|7669|7663|7670.4|7664.4|7672.4|7664.4|7669|7662|0
1655342100000|2022-06-16 01:15:00|7669.9|7663.9|7669.7|7663.7|7670.5|7664.5|7669.2|7663.2|1
1655342400000|2022-06-16 01:20:00|7669.2|7663.2|7668.2|7658.2|7669.2|7663.2|7665.2|7657.2|6
1655342700000|2022-06-16 01:25:00|7668.3|7658.3|7666.4|7660.4|7669.1|7663.1|7665.8|7658.3|1
1655343000000|2022-06-16 01:30:00|7666|7660|7661.9|7651.9|7667.4|7660|7658.4|7650.2|0
1655343300000|2022-06-16 01:35:00|7661.7|7651.7|7654.1|7648.1|7661.7|7652.4|7651.2|7645.2|13
1655343600000|2022-06-16 01:40:00|7653.7|7647.7|7649|7643|7653.7|7647.7|7645.8|7639.8|7
1655343900000|2022-06-16 01:45:00|7648.9|7642.9|7649.9|7643.9|7649.9|7643.9|7645.9|7639.9|1
1655344200000|2022-06-16 01:50:00|7651.2|7645.2|7647|7641|7652|7646|7645.8|7639.8|10
1655344500000|2022-06-16 01:55:00|7646.6|7640.6|7642.2|7636.2|7647.1|7641.1|7639.7|7633.7|11
1655344800000|2022-06-16 02:00:00|7642.1|7636.1|7645.2|7639.2|7645.6|7639.6|7640.2|7634.2|3
1655345100000|2022-06-16 02:05:00|7645.3|7639.3|7643.2|7637.2|7647.1|7641.1|7640.2|7634.2|7
1655345400000|2022-06-16 02:10:00|7643.6|7637.6|7639.7|7633.7|7644.1|7638.1|7639.7|7633.7|3
1655345700000|2022-06-16 02:15:00|7640.2|7634.2|7640.9|7634.9|7643.6|7637.6|7640.2|7634.2|7
1655346000000|2022-06-16 02:20:00|7640.1|7634.1|7639.1|7633.1|7641.6|7635.6|7637.5|7631.5|5
1655346300000|2022-06-16 02:25:00|7639.5|7633.5|7638.1|7632.1|7640.6|7634.6|7636.5|7630.5|7
1655346600000|2022-06-16 02:30:00|7638.2|7632.2|7639.5|7633.5|7642|7636|7638.2|7632.2|17
1655346900000|2022-06-16 02:35:00|7639.1|7633.1|7647.6|7641.6|7647.7|7641.7|7639.1|7633.1|4
1655347200000|2022-06-16 02:40:00|7646.1|7640.1|7650.7|7644.7|7650.7|7644.7|7643.1|7637.1|26
1655347500000|2022-06-16 02:45:00|7650.2|7644.2|7659.3|7653.3|7665.3|7659.3|7649.7|7643.7|44
1655347800000|2022-06-16 02:50:00|7659.4|7653.4|7658.6|7652.6|7661.2|7655.2|7655.6|7649.6|11
1655348100000|2022-06-16 02:55:00|7658.2|7652.2|7648.3|7642.3|7658.2|7652.2|7647.1|7641.1|19
1655348400000|2022-06-16 03:00:00|7648.7|7642.7|7644.7|7638.7|7650.5|7644.5|7644.6|7638.6|12
1655348700000|2022-06-16 03:05:00|7645.3|7639.3|7640.1|7634.1|7651.9|7645.9|7638|7632|25
1655349000000|2022-06-16 03:10:00|7639.7|7633.7|7645.4|7639.4|7646|7640|7638|7632|6
1655349300000|2022-06-16 03:15:00|7647.1|7641.1|7643.4|7637.4|7648.4|7642.4|7641|7635|6
1655349600000|2022-06-16 03:20:00|7643.5|7637.5|7651.6|7645.6|7651.7|7645.7|7637.4|7631.4|31
1655349900000|2022-06-16 03:25:00|7651.5|7645.5|7651.2|7645.2|7654.3|7647.7|7647.2|7641.2|2
1655350200000|2022-06-16 03:30:00|7651.3|7645.3|7650.7|7644.7|7653.2|7647.2|7649.7|7643.7|2
1655350500000|2022-06-16 03:35:00|7650.6|7644.6|7651.2|7645.2|7653.1|7645.2|7647.1|7641.1|2
1655350800000|2022-06-16 03:40:00|7651.1|7645.1|7647|7641|7653|7645.1|7645.9|7639|8
1655351100000|2022-06-16 03:45:00|7646.9|7640.9|7644|7638|7647|7641|7643.7|7637.7|2
1655351400000|2022-06-16 03:50:00|7643.9|7637.9|7643.7|7637.7|7644|7638|7641.9|7635.9|2
1655351700000|2022-06-16 03:55:00|7642.9|7636.9|7645.8|7635.8|7645.8|7637.7|7642.9|7635.8|0
1655352000000|2022-06-16 04:00:00|7643.7|7637.7|7643.4|7637.4|7643.9|7637.9|7642.8|7636.8|3
1655352300000|2022-06-16 04:05:00|7643.3|7637.3|7645|7639|7645.5|7639.5|7642.8|7636.8|5
1655352600000|2022-06-16 04:10:00|7644.6|7638.6|7644.3|7638.3|7645.1|7639.1|7643.9|7637.9|13
1655352900000|2022-06-16 04:15:00|7644.4|7638.4|7647.1|7641.1|7647.1|7641.1|7644.3|7638.3|7
1655353200000|2022-06-16 04:20:00|7649.6|7643.6|7651.1|7645.1|7651.1|7645.1|7648.4|7642.4|8
1655353500000|2022-06-16 04:25:00|7651|7645|7654.8|7648.8|7654.8|7648.8|7651|7645|16
1655353800000|2022-06-16 04:30:00|7654.3|7648.3|7657.9|7651.9|7659.2|7653.2|7653.3|7647.3|8
1655354100000|2022-06-16 04:35:00|7658.3|7652.3|7657.9|7651.9|7658.3|7652.3|7656.4|7650.4|4
1655354400000|2022-06-16 04:40:00|7657.1|7651.1|7654.5|7648.5|7657.4|7651.4|7654.5|7648.5|11
1655354700000|2022-06-16 04:45:00|7654.9|7648.9|7653.9|7647.9|7654.9|7648.9|7652.3|7646.3|9
1655355000000|2022-06-16 04:50:00|7654.5|7648.5|7653|7647|7654.5|7648.5|7652.9|7646.9|5
1655355300000|2022-06-16 04:55:00|7653.1|7647.1|7652|7646|7653.7|7647.7|7652|7646|5
1655355600000|2022-06-16 05:00:00|7651.4|7645.4|7651.9|7645.9|7652.8|7646.8|7651.4|7645.4|12
1655355900000|2022-06-16 05:05:00|7651.8|7645.8|7651.6|7645.6|7652.1|7646.1|7646.4|7640.4|13
1655356200000|2022-06-16 05:10:00|7651.2|7645.2|7648.3|7642.3|7653.3|7647.3|7646.5|7640.5|20
1655356500000|2022-06-16 05:15:00|7647.9|7641.9|7645.7|7639.7|7648.8|7642.8|7645.7|7639.7|3
1655356800000|2022-06-16 05:20:00|7645.6|7639.6|7642.9|7636.9|7645.7|7639.7|7642.9|7636.9|5
1655357100000|2022-06-16 05:25:00|7643|7637|7635.4|7629.4|7643.5|7637.5|7631.9|7625.9|34
1655357400000|2022-06-16 05:30:00|7635|7629|7622.1|7616.1|7636.9|7630.9|7621.2|7615.2|22
1655357700000|2022-06-16 05:35:00|7622.5|7616.5|7620.6|7614.6|7623.1|7617.1|7620|7614|30
1655358000000|2022-06-16 05:40:00|7620.7|7614.7|7616.4|7610.4|7621.2|7615.2|7613.7|7607.7|36
1655358300000|2022-06-16 05:45:00|7616.8|7610.8|7611.7|7605.7|7616.8|7610.8|7610.2|7604.2|15
1655358600000|2022-06-16 05:50:00|7610.9|7604.9|7607.7|7601.7|7612|7606|7602.9|7596.9|23
1655358900000|2022-06-16 05:55:00|7608.6|7602.6|7605.1|7599.1|7608.6|7602.6|7604|7598|8
1655359200000|2022-06-16 06:00:00|7604.6|7598.6|7607.1|7601.1|7610.2|7604.2|7604.3|7598.3|17
1655359500000|2022-06-16 06:05:00|7607.6|7601.6|7609.5|7603.5|7611.4|7605.4|7607.6|7601.6|10
1655359800000|2022-06-16 06:10:00|7610|7604|7608.9|7602.9|7610.7|7604.7|7608|7602|13
1655360100000|2022-06-16 06:15:00|7608.5|7602.5|7603|7597|7609.4|7603.4|7601|7595|15
1655360400000|2022-06-16 06:20:00|7603.9|7597.9|7604.4|7598.4|7604.8|7598.8|7603.9|7597.9|0
1655360700000|2022-06-16 06:25:00|7604.5|7598.5|7603.4|7597.4|7606.5|7600.5|7603.4|7597.4|6
1655361000000|2022-06-16 06:30:00|7603.3|7597.3|7598.7|7592.7|7603.3|7597.3|7597.7|7591.7|46
1655361300000|2022-06-16 06:35:00|7597.7|7591.7|7601.2|7595.2|7603.1|7597.1|7597.7|7591.7|26
1655361600000|2022-06-16 06:40:00|7600.8|7594.8|7598.3|7592.3|7600.8|7594.8|7596.2|7590.2|20
1655361900000|2022-06-16 06:45:00|7598.2|7592.2|7601.8|7595.8|7603.9|7597.9|7597.7|7591.7|33
1655362200000|2022-06-16 06:50:00|7601.9|7595.9|7599.1|7593.1|7603.5|7597.5|7599.1|7593.1|11
1655362500000|2022-06-16 06:55:00|7599|7593|7598.9|7592.9|7600.7|7594.7|7596.2|7590.2|124
1655362800000|2022-06-16 07:00:00|7598.8|7592.8|7602.1|7596.1|7603.2|7597.2|7596.7|7590.7|11
1655363100000|2022-06-16 07:05:00|7601|7595|7594.3|7588.3|7601|7595|7591.3|7585.3|49
1655363400000|2022-06-16 07:10:00|7593.8|7587.8|7590.3|7584.3|7593.8|7587.8|7586.7|7580.7|19
1655363700000|2022-06-16 07:15:00|7590.7|7584.7|7587.9|7581.9|7590.7|7584.7|7580.8|7574.8|32
1655364000000|2022-06-16 07:20:00|7587.8|7581.8|7593.7|7587.7|7593.7|7587.7|7586.3|7580.3|87
1655364300000|2022-06-16 07:25:00|7593.6|7587.6|7603.1|7597.1|7605.8|7599.8|7593.6|7587.6|28
1655364600000|2022-06-16 07:30:00|7603.2|7597.2|7592.1|7586.1|7615.2|7609.2|7592|7586|29
1655364900000|2022-06-16 07:35:00|7585.8|7579.8|7585.8|7579.8|7587.3|7581.3|7585.8|7579.8|62
1655365200000|2022-06-16 07:40:00|7586.3|7580.3|7604.9|7598.9|7609.2|7603.2|7585.8|7579.8|55
1655365500000|2022-06-16 07:45:00|7604.4|7598.4|7597.8|7591.8|7607.1|7601.1|7597.8|7591.8|34
1655365800000|2022-06-16 07:50:00|7597.9|7591.9|7598.2|7592.2|7600.6|7594.6|7595.4|7589.4|17
1655366100000|2022-06-16 07:55:00|7598.3|7592.3|7602.1|7596.1|7606.3|7600.3|7597.4|7591.4|34
1655366400000|2022-06-16 08:00:00|7602.5|7596.5|7597|7591|7605.1|7599.1|7595.9|7589.9|30
1655366700000|2022-06-16 08:05:00|7597.1|7591.1|7592.8|7586.8|7597.1|7591.1|7592.2|7586.2|14
1655367000000|2022-06-16 08:10:00|7593.2|7587.2|7589.3|7583.3|7593.2|7587.2|7586.8|7580.8|19
1655367300000|2022-06-16 08:15:00|7589.7|7583.7|7591.9|7585.9|7594.1|7588.1|7589.5|7583.5|9
1655367600000|2022-06-16 08:20:00|7590|7584|7586.4|7580.4|7591.2|7585.2|7586.1|7580.1|17
1655367900000|2022-06-16 08:25:00|7584.8|7578.8|7586.8|7580.8|7588.3|7582.3|7582.5|7576.5|11
1655368200000|2022-06-16 08:30:00|7585.3|7579.3|7585.2|7579.2|7587.7|7581.7|7583.4|7577.4|14
1655368500000|2022-06-16 08:35:00|7584.8|7578.8|7584.8|7578.8|7587|7581|7583.8|7577.8|22
1655368800000|2022-06-16 08:40:00|7584.7|7578.7|7585.1|7579.1|7589.3|7583.3|7583.3|7577.3|11
1655369100000|2022-06-16 08:45:00|7584.2|7578.2|7590.4|7584.4|7592|7586|7584.2|7578.2|16
1655369400000|2022-06-16 08:50:00|7590|7584|7586.5|7580.5|7592.9|7586.9|7585.4|7579.4|16
1655369700000|2022-06-16 08:55:00|7586.9|7580.9|7590.9|7584.9|7591.4|7585.4|7585.1|7579.1|39
1655370000000|2022-06-16 09:00:00|7591|7585|7587.9|7581.9|7593.3|7587.3|7587.8|7581.8|17
1655370300000|2022-06-16 09:05:00|7588.3|7582.3|7584.4|7578.4|7590.9|7584.9|7584.4|7578.4|49
1655370600000|2022-06-16 09:10:00|7583.9|7577.9|7581.7|7575.7|7583.9|7577.9|7579.5|7573.5|71
1655370900000|2022-06-16 09:15:00|7581.6|7575.6|7580|7574|7582.3|7576.3|7580|7574|11
1655371200000|2022-06-16 09:20:00|7579.9|7573.9|7578.9|7572.9|7580.6|7574.6|7576.8|7570.8|34
1655371500000|2022-06-16 09:25:00|7579.3|7573.3|7577.3|7571.3|7580.1|7574.1|7576.5|7570.5|15
1655371800000|2022-06-16 09:30:00|7576.8|7570.8|7577.7|7571.7|7578.8|7572.8|7576|7570|16
1655372100000|2022-06-16 09:35:00|7578.2|7572.2|7577.6|7571.6|7579.2|7573.2|7576.1|7570.1|6
1655372400000|2022-06-16 09:40:00|7577|7571|7580|7574|7580|7574|7576.7|7570.7|10
1655372700000|2022-06-16 09:45:00|7580.1|7574.1|7578|7572|7582.1|7576.1|7577.1|7571.1|13
1655373000000|2022-06-16 09:50:00|7577.5|7571.5|7579.3|7573.3|7580.3|7574.3|7576|7570|37
1655373300000|2022-06-16 09:55:00|7578.9|7572.9|7590.7|7584.7|7593.6|7587.6|7577.1|7571.1|30
1655373600000|2022-06-16 10:00:00|7590.6|7584.6|7595.7|7589.7|7595.7|7589.7|7582|7576|28
1655373900000|2022-06-16 10:05:00|7593.8|7587.8|7585.7|7579.7|7593.8|7587.8|7582.9|7576.9|5
1655374200000|2022-06-16 10:10:00|7585.2|7579.2|7586.4|7580.4|7590.1|7584.1|7583.3|7573.3|56
1655374500000|2022-06-16 10:15:00|7586.3|7580.3|7580.1|7574.1|7586.4|7580.4|7579.5|7573.5|17
1655374800000|2022-06-16 10:20:00|7580.2|7574.2|7566.2|7560.2|7580.6|7574.6|7565.5|7559.5|61
1655375100000|2022-06-16 10:25:00|7566.1|7560.1|7563.7|7557.7|7566.1|7560.1|7561.7|7555.7|12
1655375400000|2022-06-16 10:30:00|7563.5|7557.5|7562.5|7556.5|7566.1|7560.1|7559.7|7553.7|65
1655375700000|2022-06-16 10:35:00|7562|7556|7561.1|7555.1|7563.4|7557.4|7560.4|7554.4|10
1655376000000|2022-06-16 10:40:00|7561|7555|7564.5|7558.5|7565|7559|7560.9|7554.9|14
1655376300000|2022-06-16 10:45:00|7564.1|7558.1|7563.2|7557.2|7564.4|7558.4|7561.4|7555.4|47
1655376600000|2022-06-16 10:50:00|7563.1|7557.1|7564.6|7558.6|7565.5|7559.5|7561.4|7555.4|10
1655376900000|2022-06-16 10:55:00|7564.2|7558.2|7568.8|7562.8|7573.3|7567.3|7562.3|7556.3|24
1655377200000|2022-06-16 11:00:00|7568.3|7562.3|7565.1|7559.1|7569.3|7563.3|7565.1|7559.1|2
1655377500000|2022-06-16 11:05:00|7565.9|7559.9|7565.2|7559.2|7570.1|7563.1|7561.1|7555.1|6
1655377800000|2022-06-16 11:10:00|7563.6|7557.6|7564.1|7558.1|7566.5|7560.5|7561.8|7555.8|4
1655378100000|2022-06-16 11:15:00|7564.6|7558.6|7565.9|7559.9|7565.9|7559.9|7562.4|7556.4|5
1655378400000|2022-06-16 11:20:00|7565.8|7559.8|7562.9|7556.9|7567.9|7561.9|7562.9|7556.9|4
1655378700000|2022-06-16 11:25:00|7562.4|7556.4|7567.2|7561.2|7568.9|7562.9|7562.4|7556.4|8
1655379000000|2022-06-16 11:30:00|7566.3|7560.3|7585.4|7579.4|7585.4|7579.4|7565.6|7559.6|5
1655379300000|2022-06-16 11:35:00|7586.3|7580.3|7571.8|7565.8|7591|7585|7568.1|7562|36
1655379600000|2022-06-16 11:40:00|7571.9|7565.9|7574.5|7568.5|7575.8|7569.8|7569.8|7563.8|15
1655379900000|2022-06-16 11:45:00|7574|7568|7573.4|7567.4|7574.5|7568.5|7571.5|7565.5|5
1655380200000|2022-06-16 11:50:00|7573|7567|7569.9|7563.9|7574.1|7568.1|7569|7563|6
1655380500000|2022-06-16 11:55:00|7569.5|7563.5|7570|7564|7570|7564|7567.6|7561.6|19
1655380800000|2022-06-16 12:00:00|7569.5|7563.5|7565.3|7559.3|7571|7565|7562.4|7556.4|79
1655381100000|2022-06-16 12:05:00|7564.9|7558.9|7566.4|7560.4|7568.1|7562.1|7561.5|7555.5|20
1655381400000|2022-06-16 12:10:00|7565.9|7559.9|7572.9|7566.9|7574.3|7568.3|7565.9|7559.9|17
1655381700000|2022-06-16 12:15:00|7572.8|7566.8|7568.6|7562.6|7573.9|7567.9|7568.2|7562.2|15
1655382000000|2022-06-16 12:20:00|7568.2|7562.2|7567.5|7561.5|7574.7|7568.7|7566.2|7560.2|29
1655382300000|2022-06-16 12:25:00|7567.6|7561.6|7575|7569|7575|7569|7562.8|7556.8|29
1655382600000|2022-06-16 12:30:00|7575.4|7569.4|7584.5|7578.5|7589|7583|7570.6|7564.6|76
1655382900000|2022-06-16 12:35:00|7585|7579|7590.3|7584.3|7599.9|7593.9|7585|7579|83
1655383200000|2022-06-16 12:40:00|7589.9|7583.9|7592.3|7582.3|7592.5|7586.5|7585.4|7579.4|41
1655386200000|2022-06-16 13:30:00|7585.8|7579.8|7568.6|7562.6|7596.3|7590.3|7566.8|7560.8|940
1655386500000|2022-06-16 13:35:00|7568.2|7562.2|7550.7|7544.7|7573.3|7567.3|7547|7541|547
1655386800000|2022-06-16 13:40:00|7552.1|7546.1|7540.4|7534.4|7560.7|7554.7|7540.3|7534.3|546
1655387100000|2022-06-16 13:45:00|7540.7|7534.7|7568.1|7562.1|7571.8|7565.8|7539.9|7533.9|349
1655387400000|2022-06-16 13:50:00|7568.6|7562.6|7552.4|7546.4|7571|7565|7542|7536|370
1655387700000|2022-06-16 13:55:00|7552.9|7546.9|7537.1|7531.1|7557.7|7551.7|7536.7|7530.7|266
1655388000000|2022-06-16 14:00:00|7537|7531|7497|7491|7538.1|7532.1|7496.9|7490.9|730
1655388300000|2022-06-16 14:05:00|7496.9|7490.9|7501.3|7495.3|7504.3|7498.3|7486.3|7480.3|573
1655388600000|2022-06-16 14:10:00|7500.8|7494.8|7469.5|7463.5|7500.8|7494.8|7467.3|7461.3|599
1655388900000|2022-06-16 14:15:00|7468.7|7462.7|7473.1|7467.1|7476.3|7470.3|7455.3|7449.3|840
1655389200000|2022-06-16 14:20:00|7472.6|7466.6|7477.5|7471.5|7485.7|7479.7|7472.2|7466.2|599
1655389500000|2022-06-16 14:25:00|7477.4|7471.4|7484.1|7478.1|7487.8|7481.8|7469.1|7463.1|385
1655389800000|2022-06-16 14:30:00|7484.2|7478.2|7495.3|7489.3|7499.4|7493.4|7477.8|7471.8|540
1655390100000|2022-06-16 14:35:00|7493.8|7487.8|7484.1|7478.1|7497.4|7491.4|7478.5|7472.5|292
1655390400000|2022-06-16 14:40:00|7483.5|7477.5|7471.1|7465.1|7489.8|7483.8|7470.5|7464.5|415
1655390700000|2022-06-16 14:45:00|7471|7465|7457.6|7451.6|7472.5|7466.5|7455.9|7449.9|247
1655391000000|2022-06-16 14:50:00|7459|7453|7451.8|7445.8|7465.8|7459.8|7450|7444|326
1655391300000|2022-06-16 14:55:00|7451.3|7445.3|7452.1|7446.1|7460.1|7454.1|7445.2|7439.2|357
1655391600000|2022-06-16 15:00:00|7451.6|7445.6|7479|7473|7480.1|7474.1|7448.6|7442.6|506
1655391900000|2022-06-16 15:05:00|7478.6|7472.6|7477|7471|7480.5|7474.5|7460.6|7454.6|266
1655392200000|2022-06-16 15:10:00|7476.6|7470.6|7473.5|7467.5|7480.5|7474.5|7470.4|7464.4|461
1655392500000|2022-06-16 15:15:00|7472.5|7466.5|7464|7458|7473.9|7467.9|7457.3|7451.3|297
1655392800000|2022-06-16 15:20:00|7464.4|7458.4|7461.7|7455.7|7467.7|7461.7|7457.8|7451.8|192
1655393100000|2022-06-16 15:25:00|7461.6|7455.6|7475.5|7469.5|7481.7|7475.7|7459.6|7453.6|344
1655393400000|2022-06-16 15:30:00|7475|7469|7476.9|7470.9|7479.7|7473.7|7470.2|7464.2|256
1655393700000|2022-06-16 15:35:00|7476.8|7470.8|7497.2|7491.2|7497.8|7491.8|7476.8|7470.8|577
1655394000000|2022-06-16 15:40:00|7498.2|7492.2|7491.7|7485.7|7498.8|7492.8|7486.6|7480.6|398
1655394300000|2022-06-16 15:45:00|7491.1|7485.1|7505.8|7499.8|7506.6|7500.6|7486.8|7480.8|375
1655394600000|2022-06-16 15:50:00|7506.2|7500.2|7492.2|7486.2|7508|7502|7492.2|7486.2|285
1655394900000|2022-06-16 15:55:00|7492.6|7486.6|7493.5|7487.5|7498.6|7492.6|7489.1|7483.1|153
1655395200000|2022-06-16 16:00:00|7493.9|7487.9|7480.2|7474.2|7496.1|7490.1|7479.1|7473.1|148
1655395500000|2022-06-16 16:05:00|7480.1|7474.1|7481.1|7475.1|7481.4|7475.4|7478.5|7472.5|189
1655395800000|2022-06-16 16:10:00|7480.7|7474.7|7481.4|7475.4|7485.8|7479.8|7475|7469|167
1655396100000|2022-06-16 16:15:00|7481.3|7475.3|7486.1|7480.1|7490|7484|7480.8|7474.8|120
1655396400000|2022-06-16 16:20:00|7485.7|7479.7|7487.4|7481.4|7489.8|7483.8|7480.5|7474.5|110
1655396700000|2022-06-16 16:25:00|7488.3|7482.3|7503.4|7497.4|7504.2|7498.2|7481.1|7475.1|310
1655397000000|2022-06-16 16:30:00|7503|7497|7510.2|7504.2|7518.6|7512.6|7503|7497|283
1655397300000|2022-06-16 16:35:00|7510.7|7504.7|7500.2|7494.2|7511.6|7505.6|7499.6|7493.6|149
1655397600000|2022-06-16 16:40:00|7500.6|7494.6|7495.4|7489.4|7502|7496|7495|7489|110
1655397900000|2022-06-16 16:45:00|7495|7489|7500.5|7494.5|7511.5|7505.5|7493|7487|150
1655398200000|2022-06-16 16:50:00|7500|7494|7498.1|7492.1|7506.6|7500.6|7495.8|7489.8|76
1655398500000|2022-06-16 16:55:00|7498.2|7492.2|7499.3|7493.3|7503.5|7497.5|7495.4|7489.4|73
1655398800000|2022-06-16 17:00:00|7499.8|7493.8|7506.7|7500.7|7511.8|7505.8|7499.8|7493.8|169
1655399100000|2022-06-16 17:05:00|7506.8|7500.8|7508.7|7502.7|7513.4|7507.4|7506.8|7500.8|106
1655399400000|2022-06-16 17:10:00|7508.8|7502.8|7513.2|7507.2|7520.1|7514.1|7506.4|7500.4|69
1655399700000|2022-06-16 17:15:00|7512.2|7506.2|7517.3|7511.3|7521.1|7515.1|7512.2|7506.2|156
1655400000000|2022-06-16 17:20:00|7516.9|7510.9|7520.1|7514.1|7520.5|7514.5|7513.7|7507.7|110
1655400300000|2022-06-16 17:25:00|7519.7|7513.7|7517.5|7511.5|7525.9|7519.9|7514.8|7508.8|107
1655400600000|2022-06-16 17:30:00|7518.3|7512.3|7515|7509|7520.9|7514.9|7514.5|7508.5|107
1655400900000|2022-06-16 17:35:00|7515.4|7509.4|7518.8|7512.8|7519.8|7513.8|7513.2|7507.2|66
1655401200000|2022-06-16 17:40:00|7519.3|7513.3|7519.9|7513.9|7522.4|7516.4|7515.6|7509.6|64
1655401500000|2022-06-16 17:45:00|7519.8|7513.8|7524.8|7518.8|7528.9|7522.9|7518.3|7512.3|95
1655401800000|2022-06-16 17:50:00|7525.3|7519.3|7518.4|7512.4|7527.8|7521.8|7516.3|7510.3|108
1655402100000|2022-06-16 17:55:00|7520.1|7514.1|7520.5|7514.5|7523.4|7517.4|7518.5|7512.5|148
1655402400000|2022-06-16 18:00:00|7520.4|7514.4|7508.5|7502.5|7523.5|7517.5|7508.5|7502.5|146
1655402700000|2022-06-16 18:05:00|7508|7502|7490|7484|7510|7504|7489.5|7483.5|291
1655403000000|2022-06-16 18:10:00|7489.6|7483.6|7498.9|7492.9|7503.6|7497.6|7488.6|7482.6|704
1655403300000|2022-06-16 18:15:00|7499.7|7493.7|7502.9|7496.9|7506.9|7500.9|7493.3|7487.3|398
1655424000000|2022-06-17 00:00:00|7527.3|7512.3|7500|7494|7532|7519.1|7497.9|7491.9|127
1655424300000|2022-06-17 00:05:00|7500.1|7494.1|7503.7|7497.7|7508.3|7502.3|7500.1|7494.1|22
1655424600000|2022-06-17 00:10:00|7503.6|7497.6|7500.6|7494.6|7503.6|7497.6|7497.2|7491.2|7
1655424900000|2022-06-17 00:15:00|7501.1|7495.1|7506.9|7500.9|7507.3|7501.3|7500.6|7494.6|8
1655425200000|2022-06-17 00:20:00|7507.3|7501.3|7502.1|7496.1|7507.3|7501.3|7501|7493.6|14
1655425500000|2022-06-17 00:25:00|7501.5|7495.5|7499.7|7493.7|7502.1|7496.1|7499.7|7493.7|10
1655425800000|2022-06-17 00:30:00|7499.1|7493.1|7492.5|7486.5|7499.6|7493.6|7489.9|7480.8|28
1655426100000|2022-06-17 00:35:00|7492.6|7486.6|7489.5|7483.5|7492.6|7486.6|7487.2|7481.2|0
1655426400000|2022-06-17 00:40:00|7489.1|7483.1|7490.1|7484.1|7493.7|7487.7|7488.2|7481|1
1655426700000|2022-06-17 00:45:00|7489.2|7483.2|7490.4|7484.4|7490.8|7484.8|7487.1|7481.1|2
1655427000000|2022-06-17 00:50:00|7489.9|7483.9|7489|7483|7490.1|7484.1|7488.1|7482.1|3
1655427300000|2022-06-17 00:55:00|7488|7482|7488|7482|7490.2|7484.2|7488|7482|1
1655427600000|2022-06-17 01:00:00|7483.8|7477.8|7481.3|7475.3|7485.6|7479.6|7475.8|7469.8|5
1655427900000|2022-06-17 01:05:00|7481.4|7475.4|7482|7472|7488.2|7480.8|7476.8|7469.9|1
1655428200000|2022-06-17 01:10:00|7481.6|7471.6|7482.8|7476.8|7483.8|7477.8|7478.5|7471.2|5
1655428500000|2022-06-17 01:15:00|7483.1|7477.1|7496.1|7490.1|7497.8|7491.5|7482.7|7476.7|2
1655428800000|2022-06-17 01:20:00|7497.1|7491.1|7500|7494|7501.8|7495.8|7496.1|7489.6|3
1655429100000|2022-06-17 01:25:00|7500.4|7494.4|7502.2|7496.2|7503.6|7497.6|7499.6|7493.6|20
1655429400000|2022-06-17 01:30:00|7502.7|7496.7|7518.3|7512.3|7518.7|7512.7|7499.6|7493.6|31
1655429700000|2022-06-17 01:35:00|7518.8|7512.8|7515.8|7509.8|7523.5|7517.5|7513.9|7507.9|21
1655430000000|2022-06-17 01:40:00|7515.9|7509.9|7515.8|7509.8|7519.6|7513.6|7513.6|7507.6|9
1655430300000|2022-06-17 01:45:00|7516.6|7510.6|7520|7514|7521.6|7515.6|7514.8|7508.8|21
1655430600000|2022-06-17 01:50:00|7521.5|7515.5|7523.2|7517.2|7524.3|7518.3|7518.4|7512.4|12
1655430900000|2022-06-17 01:55:00|7523.7|7517.7|7519.6|7513.6|7524.7|7518.7|7518.6|7512.6|4
1655431200000|2022-06-17 02:00:00|7519.7|7513.7|7517.7|7511.7|7525|7519|7517.6|7511.6|2
1655431500000|2022-06-17 02:05:00|7517.1|7511.1|7502.8|7496.8|7519.2|7513.2|7502.8|7496.8|3
1655431800000|2022-06-17 02:10:00|7504|7498|7502.7|7496.7|7506.9|7500.9|7501.8|7495.8|6
1655432100000|2022-06-17 02:15:00|7502.8|7496.8|7502.8|7496.8|7503.3|7497.3|7501.7|7495.7|1
1655432400000|2022-06-17 02:20:00|7502|7496|7503|7497|7503|7497|7498.6|7492.6|4
1655432700000|2022-06-17 02:25:00|7504|7498|7503|7497|7504.5|7498.5|7501|7495|0
1655433000000|2022-06-17 02:30:00|7502.5|7496.5|7483|7477|7503.5|7497.5|7483|7477|32
1655433300000|2022-06-17 02:35:00|7482.6|7476.6|7486.6|7480.6|7487|7481|7482|7476|8
1655433600000|2022-06-17 02:40:00|7489.1|7483.1|7486.8|7480.8|7490.6|7484.6|7479.4|7473.4|26
1655433900000|2022-06-17 02:45:00|7486.9|7480.9|7486.6|7480.6|7488.4|7482.4|7483.8|7477.8|11
1655434200000|2022-06-17 02:50:00|7487|7481|7483.6|7477.6|7488.1|7482.1|7483.1|7477.1|4
1655434500000|2022-06-17 02:55:00|7483.5|7477.5|7479.6|7473.6|7484.9|7478.9|7477.4|7471.4|20
1655434800000|2022-06-17 03:00:00|7479.5|7473.5|7477.4|7471.4|7479.9|7473.5|7476.3|7469|10
1655435100000|2022-06-17 03:05:00|7477.8|7471.8|7475.9|7469.9|7480.2|7474.2|7475.9|7469.9|2
1655435400000|2022-06-17 03:10:00|7475.8|7469.8|7472.4|7466.4|7477.2|7471.2|7471.7|7464.1|29
1655435700000|2022-06-17 03:15:00|7472.5|7466.5|7472.2|7466.2|7475.8|7469.8|7472.2|7466.2|1
1655436000000|2022-06-17 03:20:00|7472.3|7466.3|7473.3|7467.3|7475.6|7469.6|7472.2|7466.2|3
1655436300000|2022-06-17 03:25:00|7472.9|7466.9|7466.2|7460.2|7473.5|7467.5|7463.9|7457.9|36
1655436600000|2022-06-17 03:30:00|7467.2|7461.2|7463.7|7457.7|7467.4|7461.4|7463.5|7457.5|1
1655436900000|2022-06-17 03:35:00|7464.5|7458.5|7461.6|7455.6|7469.7|7463.7|7461.6|7455.6|9
1655437200000|2022-06-17 03:40:00|7462|7456|7463.5|7457.5|7465.4|7459.4|7459.7|7453.7|10
1655437500000|2022-06-17 03:45:00|7463.9|7457.9|7465.8|7459.8|7466.6|7460.6|7463.1|7457.1|1
1655437800000|2022-06-17 03:50:00|7467.3|7461.3|7464.9|7458.9|7468.3|7462.3|7463.6|7457.6|5
1655438100000|2022-06-17 03:55:00|7464|7458|7467|7461|7467.5|7461.5|7464|7458|14
1655438400000|2022-06-17 04:00:00|7466.6|7460.6|7465.8|7459.8|7467.5|7461.5|7465.5|7459.5|22
1655438700000|2022-06-17 04:05:00|7466.2|7460.2|7468.6|7462.6|7468.6|7462.6|7465.9|7459.9|2
1655439000000|2022-06-17 04:10:00|7468.5|7462.5|7468.5|7462.5|7468.6|7462.6|7465.8|7459.8|1
1655439300000|2022-06-17 04:15:00|7468.1|7462.1|7472.2|7466.2|7472.6|7466.6|7466.5|7460.5|1
1655439600000|2022-06-17 04:20:00|7472.6|7466.6|7468.9|7462.9|7472.6|7466.6|7467.4|7461.4|7
1655439900000|2022-06-17 04:25:00|7468.4|7462.4|7467.4|7461.4|7468.9|7462.9|7466.9|7460.9|0
1655440200000|2022-06-17 04:30:00|7467.9|7461.9|7470.8|7464.8|7470.8|7464.8|7467.9|7461.9|1
1655440500000|2022-06-17 04:35:00|7469.8|7463.8|7467.8|7461.8|7469.8|7463.8|7467.8|7461.8|0
1655440800000|2022-06-17 04:40:00|7467.4|7461.4|7466.8|7460.8|7471.6|7465.6|7466.7|7460.7|13
1655441100000|2022-06-17 04:45:00|7466.7|7460.7|7468.1|7462.1|7468.1|7462.1|7463.4|7457.4|9
1655441400000|2022-06-17 04:50:00|7468|7462|7466.2|7460.2|7468.1|7462.1|7465.6|7459.6|9
1655441700000|2022-06-17 04:55:00|7465.4|7459.4|7462.2|7456.2|7466.2|7460.2|7460.8|7454.8|8
1655442000000|2022-06-17 05:00:00|7461.7|7455.7|7467.4|7461.4|7468.3|7462.3|7461.7|7455.7|2
1655442300000|2022-06-17 05:05:00|7466.9|7460.9|7466.3|7460.3|7467.9|7461.9|7464|7458|5
1655442600000|2022-06-17 05:10:00|7466.4|7460.4|7467.4|7461.4|7469.3|7463.3|7466.4|7460.4|3
1655442900000|2022-06-17 05:15:00|7467.9|7461.9|7467.5|7461.5|7468.9|7462.9|7464.7|7458.7|5
1655443200000|2022-06-17 05:20:00|7467.3|7461.3|7467.8|7461.8|7471.4|7465.4|7467|7461|4
1655443500000|2022-06-17 05:25:00|7468.2|7462.2|7470.8|7464.8|7470.8|7464.8|7467.1|7461.1|4
1655443800000|2022-06-17 05:30:00|7470.3|7464.3|7461.5|7455.5|7470.8|7464.8|7459.9|7453.9|17
1655444100000|2022-06-17 05:35:00|7462|7456|7462.4|7456.4|7462.4|7456.4|7457.5|7451.5|1
1655444400000|2022-06-17 05:40:00|7461.9|7455.9|7471|7465|7472.6|7466.6|7461.9|7455.9|11
1655444700000|2022-06-17 05:45:00|7471.1|7465.1|7472.6|7466.6|7478.5|7472.5|7471.1|7465.1|16
1655445000000|2022-06-17 05:50:00|7472.7|7466.7|7469.3|7463.3|7473.1|7467.1|7465.9|7459.9|8
1655445300000|2022-06-17 05:55:00|7469.8|7463.8|7464.1|7458.1|7469.8|7463.8|7463.2|7457.2|5
1655445600000|2022-06-17 06:00:00|7465.1|7459.1|7459.2|7453.2|7465.2|7459.2|7457.7|7451.7|11
1655445900000|2022-06-17 06:05:00|7459.1|7453.1|7461.3|7455.3|7462.2|7456.2|7457.2|7451.2|26
1655446200000|2022-06-17 06:10:00|7461.2|7455.2|7456.5|7450.5|7462.2|7456.2|7456.5|7450.5|33
1655446500000|2022-06-17 06:15:00|7457|7451|7462.4|7456.4|7462.8|7456.8|7455.5|7449.5|22
1655446800000|2022-06-17 06:20:00|7462.8|7456.8|7470.8|7464.8|7471.8|7465.8|7462.8|7456.8|19
1655447100000|2022-06-17 06:25:00|7470.7|7464.7|7472.3|7466.3|7475.3|7469.3|7468.2|7462.2|42
1655447400000|2022-06-17 06:30:00|7472.2|7466.2|7475.2|7469.2|7476.3|7470.3|7469.2|7463.2|6
1655447700000|2022-06-17 06:35:00|7475.7|7469.7|7476.2|7470.2|7476.9|7470.9|7471|7465|46
1655448000000|2022-06-17 06:40:00|7477.1|7471.1|7467.7|7461.7|7477.1|7471.1|7466.5|7460.5|20
1655448300000|2022-06-17 06:45:00|7470.1|7464.1|7470.9|7464.9|7473.4|7467.4|7468.4|7462.4|13
1655448600000|2022-06-17 06:50:00|7470.5|7464.5|7474.4|7468.4|7476.3|7470.2|7469.9|7463.9|3
1655448900000|2022-06-17 06:55:00|7474.3|7468.3|7483.7|7477.7|7485.6|7479.6|7474.1|7468.1|36
1655449200000|2022-06-17 07:00:00|7484.2|7478.2|7484.6|7478.6|7485.5|7479.5|7481.6|7475.6|39
1655449500000|2022-06-17 07:05:00|7484.7|7478.7|7482.2|7476.2|7485.6|7479.6|7479.2|7473.2|84
1655449800000|2022-06-17 07:10:00|7481.4|7475.4|7485.9|7479.9|7486|7480|7480.1|7474.1|36
1655450100000|2022-06-17 07:15:00|7485.5|7479.5|7482|7476|7486.4|7480.4|7480|7474|14
1655450400000|2022-06-17 07:20:00|7481.9|7475.9|7485|7479|7485.4|7479.4|7477|7471|10
1655450700000|2022-06-17 07:25:00|7484.1|7478.1|7485.9|7479.9|7486.4|7480.4|7483.4|7477.4|19
1655451000000|2022-06-17 07:30:00|7485.5|7479.5|7488.7|7482.7|7489.8|7483.8|7484.4|7478.4|27
1655451300000|2022-06-17 07:35:00|7488.3|7482.3|7487.3|7481.3|7490.4|7484.4|7486.9|7480.9|6
1655451600000|2022-06-17 07:40:00|7486.8|7480.8|7488.3|7482.3|7488.4|7482.4|7476.6|7470.6|58
1655451900000|2022-06-17 07:45:00|7487.4|7481.4|7497.8|7491.8|7499.7|7493.7|7487|7481|59
1655452200000|2022-06-17 07:50:00|7498.2|7492.2|7493.7|7487.7|7498.8|7492.8|7492.8|7486.8|14
1655452500000|2022-06-17 07:55:00|7494.3|7488.3|7489.8|7483.8|7495.2|7489.2|7488.1|7482.1|22
1655452800000|2022-06-17 08:00:00|7490.2|7484.2|7495|7489|7495.4|7489.4|7487.7|7481.7|10
1655453100000|2022-06-17 08:05:00|7495.5|7489.5|7491.2|7485.2|7497.2|7491.2|7489.6|7483.6|14
1655453400000|2022-06-17 08:10:00|7491.1|7485.1|7496.6|7490.6|7498.7|7492.7|7490.2|7484.2|19
1655453700000|2022-06-17 08:15:00|7497|7491|7498.8|7492.8|7499.8|7493.8|7495.6|7489.6|16
1655454000000|2022-06-17 08:20:00|7498.3|7492.3|7494.9|7488.9|7499.8|7493.8|7493.3|7487.3|15
1655454300000|2022-06-17 08:25:00|7495.3|7489.3|7494.7|7488.7|7498|7492|7492.7|7486.7|9
1655454600000|2022-06-17 08:30:00|7494.2|7488.2|7501.9|7495.9|7501.9|7495.9|7494.2|7488.2|52
1655454900000|2022-06-17 08:35:00|7501.5|7495.5|7500.4|7494.4|7501.5|7495.5|7493.9|7487.9|37
1655455200000|2022-06-17 08:40:00|7500.3|7494.3|7501.9|7495.9|7501.9|7495.9|7495.7|7489.7|41
1655455500000|2022-06-17 08:45:00|7502.1|7496.1|7497.7|7491.7|7502.4|7496.4|7495.4|7489.4|88
1655455800000|2022-06-17 08:50:00|7498.8|7492.8|7497.1|7491.1|7500.2|7494.2|7494.3|7488.3|35
1655456100000|2022-06-17 08:55:00|7496.7|7490.7|7496.7|7490.7|7501.6|7495.6|7496|7490|14
1655456400000|2022-06-17 09:00:00|7496.6|7490.6|7499.5|7493.5|7500.8|7494.8|7496.6|7490.6|33
1655456700000|2022-06-17 09:05:00|7499.9|7493.9|7495.7|7489.7|7501.6|7495.6|7495.3|7489.3|18
1655457000000|2022-06-17 09:10:00|7495.2|7489.2|7486.7|7480.7|7495.7|7489.7|7485.4|7479.4|26
1655457300000|2022-06-17 09:15:00|7487.1|7481.1|7488.1|7482.1|7494.1|7488.1|7487.1|7481.1|30
1655457600000|2022-06-17 09:20:00|7488.2|7482.2|7484.1|7478.1|7491.6|7485.6|7483.2|7477.2|28
1655457900000|2022-06-17 09:25:00|7483.6|7477.6|7490.4|7484.4|7491.9|7485.9|7483.6|7477.6|24
1655458200000|2022-06-17 09:30:00|7492.6|7486.6|7492.8|7486.8|7501.4|7495.4|7489.9|7483.9|28
1655458500000|2022-06-17 09:35:00|7492.3|7486.3|7495.6|7489.6|7498.3|7492.3|7491.1|7485.1|25
1655458800000|2022-06-17 09:40:00|7496|7490|7495.2|7489.2|7497.1|7491.1|7492.4|7486.4|17
1655459100000|2022-06-17 09:45:00|7494.8|7488.8|7495.4|7489.4|7495.4|7489.4|7492.5|7486.5|2
1655459400000|2022-06-17 09:50:00|7496|7490|7503.9|7497.9|7504.4|7498.4|7496|7490|31
1655459700000|2022-06-17 09:55:00|7503.5|7497.5|7500.1|7494.1|7506.9|7500.9|7499.6|7493.6|32
1655460000000|2022-06-17 10:00:00|7500.2|7494.2|7500.3|7494.3|7504.7|7498.7|7497.5|7491.5|26
1655460300000|2022-06-17 10:05:00|7493.8|7487.8|7495.5|7489.5|7495.7|7489.7|7491.6|7485.6|20
1655460600000|2022-06-17 10:10:00|7495.4|7489.4|7497.4|7491.4|7502.1|7496.1|7495.3|7489.3|6
1655460900000|2022-06-17 10:15:00|7497.9|7491.9|7495.1|7489.1|7500.2|7494.2|7494.6|7488.6|49
1655461200000|2022-06-17 10:20:00|7495.6|7489.6|7493.2|7487.2|7496.6|7490.6|7489.8|7483.8|12
1655461500000|2022-06-17 10:25:00|7492.3|7486.3|7490.1|7484.1|7494.6|7488.6|7489.2|7483.2|7
1655461800000|2022-06-17 10:30:00|7490.6|7484.6|7493.5|7487.5|7496.6|7490.6|7490.1|7484.1|10
1655462100000|2022-06-17 10:35:00|7493.1|7487.1|7493.5|7487.5|7496.1|7490.1|7490.9|7484.9|21
1655462400000|2022-06-17 10:40:00|7493.9|7487.9|7496|7490|7498.2|7492.2|7493.4|7487.4|3
1655462700000|2022-06-17 10:45:00|7495.6|7489.6|7498.1|7492.1|7498.6|7492.6|7494|7488|1
1655463000000|2022-06-17 10:50:00|7498.6|7492.6|7495.5|7489.5|7498.7|7492.7|7493|7487|12
1655463300000|2022-06-17 10:55:00|7495.9|7489.9|7495.9|7489.9|7497.4|7491.4|7492.9|7486.9|7
1655463600000|2022-06-17 11:00:00|7495.4|7489.4|7483|7477|7495.4|7489.4|7482.9|7476.9|15
1655463900000|2022-06-17 11:05:00|7482.9|7476.9|7466.1|7460.1|7485.5|7479.5|7466.1|7460.1|33
1655464200000|2022-06-17 11:10:00|7465.6|7459.6|7455.7|7449.7|7465.6|7459.6|7452.4|7446.4|66
1655464500000|2022-06-17 11:15:00|7455.3|7449.3|7460.5|7454.5|7460.9|7454.9|7454.7|7448.7|27
1655464800000|2022-06-17 11:20:00|7460|7454|7466.5|7460.5|7466.5|7460.5|7458.7|7452.7|6
1655465100000|2022-06-17 11:25:00|7466.4|7460.4|7467.9|7461.9|7471.4|7465.4|7466|7460|22
1655465400000|2022-06-17 11:30:00|7468|7462|7471.8|7465.8|7473.2|7467.2|7466.4|7460.4|12
1655465700000|2022-06-17 11:35:00|7471.9|7465.9|7470.2|7464.2|7476.5|7470.5|7468.2|7462.2|10
1655466000000|2022-06-17 11:40:00|7470.3|7464.3|7469.8|7463.8|7475.1|7469.1|7469.8|7463.8|11
1655466300000|2022-06-17 11:45:00|7470.3|7464.3|7475.8|7469.8|7478.8|7472.8|7469.2|7463.2|13
1655466600000|2022-06-17 11:50:00|7475.9|7469.9|7475.4|7469.4|7482.7|7476.7|7473.8|7467.8|22
1655466900000|2022-06-17 11:55:00|7475|7469|7472.5|7466.5|7475.9|7469.9|7471|7465|19
1655467200000|2022-06-17 12:00:00|7473|7467|7460.9|7454.9|7473.5|7467.5|7458.3|7452.3|41
1655467500000|2022-06-17 12:05:00|7461|7455|7462.1|7456.1|7462.1|7456.1|7457.6|7451.6|31
1655467800000|2022-06-17 12:10:00|7461.9|7455.9|7450.9|7444.9|7462.2|7456.2|7450|7444|50
1655468100000|2022-06-17 12:15:00|7450|7444|7446.8|7440.8|7453.1|7447.1|7446.8|7440.8|29
1655468400000|2022-06-17 12:20:00|7445.9|7439.9|7446.7|7440.7|7456.3|7450.3|7445.8|7439.8|104
1655468700000|2022-06-17 12:25:00|7447.1|7441.1|7449.2|7443.2|7454.7|7448.7|7446.3|7440.3|78
1655469000000|2022-06-17 12:30:00|7448.7|7442.7|7455.9|7449.9|7461|7455|7448.2|7442.2|50
1655469300000|2022-06-17 12:35:00|7455.5|7449.5|7454.3|7448.3|7457.8|7451.8|7451.7|7445.7|99
1655469600000|2022-06-17 12:40:00|7454.7|7448.7|7452.1|7446.1|7455.8|7449.8|7447.4|7441.4|65
1655472600000|2022-06-17 13:30:00|7457.9|7451.9|7399.6|7393.6|7463.5|7457.5|7391.7|7385.7|1377
1655472900000|2022-06-17 13:35:00|7399.5|7393.5|7379.8|7373.8|7403|7397|7376.8|7370.8|842
1655473200000|2022-06-17 13:40:00|7379.9|7373.9|7377.1|7371.1|7395.2|7389.2|7366.3|7360.3|521
1655473500000|2022-06-17 13:45:00|7375.7|7369.7|7368.7|7362.7|7379.1|7373.1|7363.5|7357.5|375
1655473800000|2022-06-17 13:50:00|7369.2|7363.2|7363.4|7357.4|7370.5|7364.5|7363|7357|506
1655474100000|2022-06-17 13:55:00|7363|7357|7340.4|7334.4|7364.9|7358.9|7335.7|7329.7|408
1655474400000|2022-06-17 14:00:00|7340.5|7334.5|7330.1|7324.1|7347.6|7341.6|7329.4|7323.4|438
1655474700000|2022-06-17 14:05:00|7329.6|7323.6|7345|7339|7350.7|7344.7|7329.6|7323.6|462
1655475000000|2022-06-17 14:10:00|7344.9|7338.9|7337.5|7331.5|7349.8|7343.8|7337.3|7331.3|475
1655475300000|2022-06-17 14:15:00|7337|7331|7352.2|7346.2|7361.1|7355.1|7332.4|7326.4|274
1655475600000|2022-06-17 14:20:00|7353.5|7347.5|7367.4|7361.4|7368.5|7362.5|7351|7345|430
1655475900000|2022-06-17 14:25:00|7366.9|7360.9|7355|7349|7374.9|7368.9|7350.5|7344.5|379
1655476200000|2022-06-17 14:30:00|7354|7348|7341|7335|7362.2|7356.2|7334.3|7328.3|366
1655476500000|2022-06-17 14:35:00|7341.1|7335.1|7340.1|7334.1|7349.4|7343.4|7335.5|7329.5|258
1655476800000|2022-06-17 14:40:00|7339.6|7333.6|7329.9|7323.9|7343.1|7337.1|7328.3|7322.3|271
1655477100000|2022-06-17 14:45:00|7330.4|7324.4|7311.4|7305.4|7331.3|7325.3|7307.4|7301.4|409
1655477400000|2022-06-17 14:50:00|7310.4|7304.4|7315|7309|7320.8|7314.8|7306.4|7300.4|381
1655477700000|2022-06-17 14:55:00|7314.9|7308.9|7309.1|7303.1|7320.9|7314.9|7309.1|7303.1|282
1655478000000|2022-06-17 15:00:00|7309.5|7303.5|7292.2|7286.2|7309.5|7303.5|7288.5|7282.5|291
1655478300000|2022-06-17 15:05:00|7292.1|7286.1|7283.4|7277.4|7306.6|7300.6|7280.4|7274.4|352
1655478600000|2022-06-17 15:10:00|7283.8|7277.8|7266.5|7260.5|7285.8|7279.8|7264.9|7258.9|412
1655478900000|2022-06-17 15:15:00|7265.9|7259.9|7278|7272|7280.9|7274.9|7261.1|7255.1|437
1655479200000|2022-06-17 15:20:00|7278.4|7272.4|7271.1|7265.1|7278.9|7272.9|7265.3|7259.3|215
1655479500000|2022-06-17 15:25:00|7271|7265|7274.7|7268.7|7282.4|7276.4|7270|7264|343
1655479800000|2022-06-17 15:30:00|7275.1|7269.1|7280.9|7274.9|7292.2|7286.2|7273.6|7267.6|241
1655480100000|2022-06-17 15:35:00|7280.5|7274.5|7289.7|7283.7|7289.7|7283.7|7276|7270|294
1655480400000|2022-06-17 15:40:00|7289.8|7283.8|7306.7|7300.7|7310.5|7304.5|7289.8|7283.8|695
1655480700000|2022-06-17 15:45:00|7307.2|7301.2|7311.5|7305.5|7318.1|7312.1|7305|7299|365
1655481000000|2022-06-17 15:50:00|7312.5|7306.5|7309.6|7303.6|7314.1|7308.1|7302.4|7296.4|207
1655481300000|2022-06-17 15:55:00|7310.2|7304.2|7321.2|7315.2|7323.2|7317.2|7302.9|7296.9|226
1655481600000|2022-06-17 16:00:00|7320.7|7314.7|7334.5|7328.5|7335|7329|7315.3|7309.3|285
1655481900000|2022-06-17 16:05:00|7335.7|7329.7|7349|7343|7349.4|7343.4|7332.8|7326.8|302
1655482200000|2022-06-17 16:10:00|7348.5|7342.5|7355|7349|7358.3|7352.3|7336.8|7330.8|223
1655482500000|2022-06-17 16:15:00|7353.5|7347.5|7317.2|7311.2|7353.5|7347.5|7315.8|7309.8|280
1655482800000|2022-06-17 16:20:00|7316.3|7310.3|7313.6|7307.6|7321.2|7315.2|7306.4|7300.4|247
1655483100000|2022-06-17 16:25:00|7315.2|7309.2|7320.1|7314.1|7320.1|7314.1|7309.1|7303.1|308
1655483400000|2022-06-17 16:30:00|7321.1|7315.1|7305|7299|7321.6|7315.6|7305|7299|167
1655483700000|2022-06-17 16:35:00|7304.9|7298.9|7297.1|7291.1|7306.6|7300.6|7297.1|7291.1|113
1655484000000|2022-06-17 16:40:00|7298.7|7292.7|7293.1|7287.1|7302.3|7296.3|7287.7|7281.7|162
1655484300000|2022-06-17 16:45:00|7293.5|7287.5|7300.1|7294.1|7302.4|7296.4|7293.5|7287.5|124
1655484600000|2022-06-17 16:50:00|7299.6|7293.6|7296.1|7290.1|7301.3|7295.3|7292.9|7286.9|126
1655484900000|2022-06-17 16:55:00|7296.9|7290.9|7304.1|7298.1|7305.6|7299.6|7296.5|7290.5|156
1655485200000|2022-06-17 17:00:00|7303.6|7297.6|7304.3|7298.3|7305.6|7299.6|7296.6|7290.6|135
1655485500000|2022-06-17 17:05:00|7304.7|7298.7|7302.6|7296.6|7310.1|7304.1|7297.7|7291.7|159
1655485800000|2022-06-17 17:10:00|7302.1|7296.1|7298.4|7292.4|7309.7|7303.7|7297.4|7291.4|139
1655486100000|2022-06-17 17:15:00|7298.3|7292.3|7308.9|7302.9|7308.9|7302.9|7297.5|7291.5|166
1655486400000|2022-06-17 17:20:00|7308|7302|7298.6|7292.6|7311.2|7305.2|7295.6|7289.6|224
1655486700000|2022-06-17 17:25:00|7299.1|7293.1|7282.8|7276.8|7302.3|7296.3|7280.7|7274.7|342
1655487000000|2022-06-17 17:30:00|7282.4|7276.4|7285.7|7279.7|7288.5|7282.5|7277.7|7271.7|189
1655487300000|2022-06-17 17:35:00|7285.2|7279.2|7293.2|7287.2|7298.5|7292.5|7275.9|7269.9|313
1655487600000|2022-06-17 17:40:00|7292.7|7286.7|7289.4|7283.4|7295.5|7289.5|7288.1|7282.1|129
1655487900000|2022-06-17 17:45:00|7289.8|7283.8|7290.5|7284.5|7297.8|7291.8|7288.8|7282.8|256
1655488200000|2022-06-17 17:50:00|7291|7285|7297.8|7291.8|7299.5|7293.5|7275.3|7269.3|318
1655488500000|2022-06-17 17:55:00|7297.9|7291.9|7292.5|7286.5|7306.2|7300.2|7291|7285|156
1655488800000|2022-06-17 18:00:00|7292|7286|7278.2|7272.2|7294.1|7288.1|7276.1|7270.1|527
1655489100000|2022-06-17 18:05:00|7278.6|7272.6|7258.6|7252.6|7279.7|7273.7|7244.9|7238.9|676
1655489400000|2022-06-17 18:10:00|7258.2|7252.2|7254.4|7248.4|7259.6|7253.6|7246|7240|863
1655489700000|2022-06-17 18:15:00|7256.5|7250.5|7257|7242|7271.1|7265.1|7243.3|7237.3|460
1655769600000|2022-06-21 00:00:00|7218.1|7212.1|7211.2|7205.2|7223.1|7217.1|7180.4|7173.4|331
1655769900000|2022-06-21 00:05:00|7212.8|7206.8|7207.4|7201.4|7216.3|7210.3|7204|7198|146
1655770200000|2022-06-21 00:10:00|7207.9|7201.9|7212.8|7206.8|7222.6|7216|7207.3|7201.3|66
1655770500000|2022-06-21 00:15:00|7213.3|7207.3|7195.2|7189.2|7214.8|7208.8|7194.2|7188.2|30
1655770800000|2022-06-21 00:20:00|7194.7|7188.7|7187.9|7181.9|7195.2|7189.2|7180.1|7174.1|32
1655771100000|2022-06-21 00:25:00|7187.5|7181.5|7178.6|7172.6|7190.6|7184.6|7177.6|7171.6|43
1655771400000|2022-06-21 00:30:00|7179.9|7173.9|7181.1|7175.1|7185.4|7179.4|7176.9|7170.9|47
1655771700000|2022-06-21 00:35:00|7181|7175|7178.5|7172.5|7182.6|7176.6|7176.5|7170.5|12
1655772000000|2022-06-21 00:40:00|7179.5|7173.5|7176.4|7170.4|7183|7177|7176|7170|13
1655772300000|2022-06-21 00:45:00|7176|7170|7175.2|7169.2|7177.8|7171.8|7174.8|7168.8|3
1655772600000|2022-06-21 00:50:00|7175.1|7169.1|7169.6|7163.6|7176.7|7170.7|7169.5|7163.5|26
1655772900000|2022-06-21 00:55:00|7170.1|7164.1|7158.8|7152.8|7170.1|7164.1|7156.7|7150.7|60
1655773200000|2022-06-21 01:00:00|7159.2|7153.2|7147.9|7141.9|7162.9|7156.9|7142.9|7136.9|161
1655773500000|2022-06-21 01:05:00|7148.3|7142.3|7158.1|7152.1|7160.5|7154.5|7147.9|7141.9|109
1655773800000|2022-06-21 01:10:00|7158.6|7152.6|7171.3|7165.3|7171.8|7165.8|7158.1|7152.1|105
1655774100000|2022-06-21 01:15:00|7170.9|7164.9|7169.8|7163.8|7170.9|7164.9|7165.2|7159.2|17
1655774400000|2022-06-21 01:20:00|7168.9|7162.9|7168.3|7162.3|7172.4|7166.4|7167.1|7160.2|5
1655774700000|2022-06-21 01:25:00|7168.2|7162.2|7173.9|7167.9|7174.2|7168.2|7167.3|7159.3|22
1655775000000|2022-06-21 01:30:00|7174.3|7168.3|7173.7|7167.7|7174.3|7168.3|7171.7|7165.7|17
1655775300000|2022-06-21 01:35:00|7173.3|7167.3|7172.3|7166.3|7175.3|7169.3|7171.7|7165.7|3
1655775600000|2022-06-21 01:40:00|7172.7|7166.7|7172.7|7166.7|7174.2|7168.2|7170.7|7164.7|15
1655775900000|2022-06-21 01:45:00|7173.1|7167.1|7171.6|7165.6|7174.6|7168.6|7170.5|7164.5|4
1655776200000|2022-06-21 01:50:00|7171.7|7165.7|7174.8|7168.8|7174.8|7168.8|7170.2|7164.2|8
1655776500000|2022-06-21 01:55:00|7174.7|7168.7|7176.3|7170.3|7176.4|7170.4|7173.8|7167.8|11
1655776800000|2022-06-21 02:00:00|7175.8|7169.8|7172.3|7166.3|7178|7172|7171.8|7165.8|18
1655777100000|2022-06-21 02:05:00|7172.8|7166.8|7166.3|7160.3|7174.8|7168.8|7160.7|7154.7|18
1655777400000|2022-06-21 02:10:00|7166.4|7160.4|7162.8|7156.8|7171.6|7165.6|7161.2|7155.2|8
1655777700000|2022-06-21 02:15:00|7163.8|7157.8|7160.7|7154.7|7163.8|7157.8|7160.7|7154.7|2
1655778000000|2022-06-21 02:20:00|7161.7|7155.7|7153.4|7147.4|7161.7|7155.7|7153|7147|3
1655778300000|2022-06-21 02:25:00|7153.8|7147.8|7153.1|7147.1|7154.7|7148.7|7150.3|7144.3|19
1655778600000|2022-06-21 02:30:00|7152.6|7146.6|7146.6|7140.6|7153.2|7147.2|7144|7138|26
1655778900000|2022-06-21 02:35:00|7147.1|7141.1|7159.7|7153.7|7160.4|7153.9|7146.4|7140.4|22
1655779200000|2022-06-21 02:40:00|7160.1|7154.1|7157.4|7151.4|7161.6|7155.6|7155.4|7149.4|16
1655779500000|2022-06-21 02:45:00|7158|7152|7151.4|7145.4|7160.3|7154.3|7151.3|7145.3|17
1655779800000|2022-06-21 02:50:00|7150.9|7144.9|7136.7|7130.7|7150.9|7144.9|7135.2|7129.2|37
1655780100000|2022-06-21 02:55:00|7136.6|7130.6|7122.9|7116.9|7136.6|7130.6|7120.5|7114.5|45
1655780400000|2022-06-21 03:00:00|7123.4|7117.4|7120.4|7114.4|7125.9|7119.9|7116.2|7110.2|28
1655780700000|2022-06-21 03:05:00|7120.9|7114.9|7119.5|7113.5|7121.4|7115.4|7116.7|7110.7|27
1655781000000|2022-06-21 03:10:00|7120.5|7114.5|7121|7115|7122.9|7116.9|7118.5|7112.5|58
1655781300000|2022-06-21 03:15:00|7121.9|7115.9|7119|7113|7122.7|7116.7|7119|7113|13
1655781600000|2022-06-21 03:20:00|7118.5|7112.5|7122.5|7116.5|7125.1|7119.1|7116.6|7110.6|41
1655781900000|2022-06-21 03:25:00|7123|7117|7135.9|7129.9|7137.3|7131.3|7123|7117|49
1655782200000|2022-06-21 03:30:00|7136.4|7130.4|7146.7|7140.7|7147.7|7141.7|7136.4|7130.4|14
1655782500000|2022-06-21 03:35:00|7146.2|7140.2|7135.2|7129.2|7146.7|7140.7|7130.6|7124.6|10
1655782800000|2022-06-21 03:40:00|7135.6|7129.6|7134.2|7128.2|7136.2|7130.2|7133.2|7127.2|1
1655783100000|2022-06-21 03:45:00|7134.4|7128.4|7151.4|7145.4|7156.4|7150.4|7134.4|7128.4|17
1655783400000|2022-06-21 03:50:00|7153.2|7147.2|7149.2|7143.2|7153.2|7147.2|7148.8|7142.8|1
1655783700000|2022-06-21 03:55:00|7148.8|7142.8|7148.2|7142.2|7148.8|7142.8|7147.5|7141.5|2
1655784000000|2022-06-21 04:00:00|7148.7|7142.7|7144.3|7138.3|7148.7|7142.7|7143.6|7137.6|1
1655784300000|2022-06-21 04:05:00|7144.1|7138.1|7139.9|7133.9|7144.1|7138.1|7139.7|7133.7|5
1655784600000|2022-06-21 04:10:00|7139.4|7133.4|7139.8|7133.8|7139.8|7133.8|7139.3|7133.3|0
1655784900000|2022-06-21 04:15:00|7139.7|7133.7|7135.1|7129.1|7139.7|7133.7|7135|7129|6
1655785200000|2022-06-21 04:20:00|7134.2|7128.2|7125.4|7119.4|7135.1|7129.1|7125.4|7119.4|1
1655785500000|2022-06-21 04:25:00|7124.5|7118.5|7126.9|7120.9|7126.9|7120.9|7123.9|7117.9|6
1655785800000|2022-06-21 04:30:00|7126.5|7120.5|7134.3|7128.3|7135.3|7129.3|7126.5|7120.5|10
1655786100000|2022-06-21 04:35:00|7134.7|7128.7|7133.8|7127.8|7134.7|7128.7|7133.8|7127.8|0
1655786400000|2022-06-21 04:40:00|7132.4|7126.4|7132.4|7126.4|7132.9|7126.9|7131.9|7125.9|3
1655786700000|2022-06-21 04:45:00|7132.5|7126.5|7129.5|7123.5|7132.5|7126.5|7129.3|7123.3|13
1655787000000|2022-06-21 04:50:00|7126.4|7120.4|7123.6|7117.6|7126.4|7120.4|7123.2|7117.2|9
1655787300000|2022-06-21 04:55:00|7121.3|7115.3|7123.8|7117.8|7126.3|7120.3|7121.3|7115.3|2
1655787600000|2022-06-21 05:00:00|7123.7|7117.7|7126.3|7120.3|7126.3|7120.3|7123.7|7117.7|1
1655787900000|2022-06-21 05:05:00|7126.2|7120.2|7122.5|7116.5|7126.2|7120.2|7121.4|7115.4|1
1655788200000|2022-06-21 05:10:00|7122.4|7116.4|7121.9|7115.9|7124.1|7118.1|7121.4|7115.4|2
1655788500000|2022-06-21 05:15:00|7121.8|7115.8|7125.6|7119.6|7125.6|7119.6|7121.8|7115.8|1
1655788800000|2022-06-21 05:20:00|7122.6|7116.6|7123.1|7117.1|7123.1|7117.1|7122.6|7116.6|0
1655789100000|2022-06-21 05:25:00|7124.6|7118.6|7137.1|7131.1|7137.7|7131.7|7123.7|7117.7|18
1655789400000|2022-06-21 05:30:00|7135.5|7129.5|7126.4|7120.4|7136|7130|7124.9|7118|24
1655789700000|2022-06-21 05:35:00|7125.8|7119.8|7123.5|7117.5|7125.9|7119.9|7120.8|7114.4|4
1655790000000|2022-06-21 05:40:00|7124.9|7118.9|7122.9|7116.9|7125|7118.9|7119.7|7113.7|10
1655790300000|2022-06-21 05:45:00|7123|7117|7129.1|7123.1|7129.1|7123.1|7120.4|7114.4|4
1655790600000|2022-06-21 05:50:00|7129.2|7123.2|7130.6|7124.6|7137|7131|7129.2|7123.2|5
1655790900000|2022-06-21 05:55:00|7131.6|7125.6|7132.1|7122.1|7132.9|7126.1|7125.9|7119|1
1655791200000|2022-06-21 06:00:00|7131|7125|7128.6|7122.6|7131.6|7125.6|7128.6|7120.1|0
1655791500000|2022-06-21 06:05:00|7129.1|7123.1|7130.5|7124.5|7131|7124.6|7125.9|7118.9|2
1655791800000|2022-06-21 06:10:00|7130.1|7124.1|7124.4|7118.4|7131|7124.1|7124.4|7118.4|10
1655792100000|2022-06-21 06:15:00|7124|7118|7129.2|7123.2|7130.2|7124.2|7124|7118|7
1655792400000|2022-06-21 06:20:00|7128.7|7122.7|7125.1|7119.1|7129.2|7123.2|7124.1|7118.1|6
1655792700000|2022-06-21 06:25:00|7125.6|7119.6|7128.1|7122.1|7128.7|7122.7|7122.6|7116.6|12
1655793000000|2022-06-21 06:30:00|7127.7|7121.7|7139.5|7133.5|7141.4|7135.4|7123.6|7117.6|9
1655793300000|2022-06-21 06:35:00|7139.4|7133.4|7134.1|7128.1|7141.3|7135.3|7129.7|7123.7|49
1655793600000|2022-06-21 06:40:00|7134.6|7128.6|7132.6|7126.6|7135.8|7129.8|7132.1|7126.1|3
1655793900000|2022-06-21 06:45:00|7133.1|7127.1|7134|7128|7134|7128|7128.6|7122.6|4
1655794200000|2022-06-21 06:50:00|7133.6|7127.6|7131.7|7125.7|7133.6|7127.6|7129.7|7123.7|0
1655794500000|2022-06-21 06:55:00|7132.2|7126.2|7128.1|7122.1|7134.1|7128.1|7126.3|7120.3|14
1655794800000|2022-06-21 07:00:00|7127.6|7121.6|7125.4|7119.4|7128.6|7122.6|7124.1|7117.5|13
1655795100000|2022-06-21 07:05:00|7125.5|7119.5|7115.7|7109.7|7125.5|7119.5|7114.1|7108.1|14
1655795400000|2022-06-21 07:10:00|7113.2|7107.2|7113.4|7107.4|7116.1|7110.1|7112.4|7106.4|12
1655795700000|2022-06-21 07:15:00|7113.5|7107.5|7112.5|7106.5|7115.5|7109.5|7112.5|7106.5|5
1655796000000|2022-06-21 07:20:00|7113|7107|7120.9|7114.9|7121.4|7115.4|7113|7107|4
1655796300000|2022-06-21 07:25:00|7120.4|7114.4|7068.7|7062.7|7122.3|7116.3|7063.7|7057.7|355
1655796600000|2022-06-21 07:30:00|7069.2|7063.2|7077.5|7071.5|7080.5|7074.5|7065.3|7059.3|98
1655796900000|2022-06-21 07:35:00|7078|7072|7110.6|7104.6|7110.6|7104.6|7078|7072|69
1655797200000|2022-06-21 07:40:00|7110.2|7104.2|7110|7104|7114.9|7108.9|7103.4|7097.4|70
1655797500000|2022-06-21 07:45:00|7111|7105|7102|7096|7112|7106|7096.5|7090.5|48
1655797800000|2022-06-21 07:50:00|7102.4|7096.4|7099.3|7093.3|7102.9|7096.9|7094|7088|27
1655798100000|2022-06-21 07:55:00|7099.8|7093.8|7099.2|7093.2|7102.5|7096.5|7096.7|7090.7|38
1655798400000|2022-06-21 08:00:00|7098.8|7092.8|7105.1|7099.1|7106.1|7100.1|7093.2|7087.2|93
1655798700000|2022-06-21 08:05:00|7105.6|7099.6|7124.6|7118.6|7124.6|7118.6|7101.6|7095.6|53
1655799000000|2022-06-21 08:10:00|7125.6|7119.6|7117.6|7111.6|7129.1|7123.1|7113.6|7107.6|11
1655799300000|2022-06-21 08:15:00|7117.1|7111.1|7122.7|7116.7|7123.1|7117.1|7116.6|7110.6|25
1655799600000|2022-06-21 08:20:00|7126.2|7120.2|7134|7128|7136.7|7130.7|7125.7|7119.7|44
1655799900000|2022-06-21 08:25:00|7133.4|7127.4|7125.5|7119.5|7135.5|7129.5|7124.1|7118.1|16
1655800200000|2022-06-21 08:30:00|7125.1|7119.1|7118.3|7112.3|7128.5|7122.5|7118.3|7112.3|10
1655800500000|2022-06-21 08:35:00|7117.7|7111.7|7115.9|7109.9|7121.7|7115.7|7112.6|7106.6|14
1655800800000|2022-06-21 08:40:00|7116|7110|7120.4|7114.4|7121.4|7115.4|7115.4|7109.4|9
1655801100000|2022-06-21 08:45:00|7120.9|7114.9|7124.1|7118.1|7125.4|7119.4|7118.4|7112.4|7
1655801400000|2022-06-21 08:50:00|7124|7118|7119.7|7113.7|7126.7|7120.7|7119.6|7113.6|22
1655801700000|2022-06-21 08:55:00|7120.2|7114.2|7119.3|7113.3|7127.6|7121.6|7116.3|7110.3|3
1655802000000|2022-06-21 09:00:00|7120.3|7114.3|7116.8|7110.8|7121.3|7115.3|7113.7|7107.7|7
1655802300000|2022-06-21 09:05:00|7117.3|7111.3|7124.4|7118.4|7124.9|7118.9|7113.4|7107.4|12
1655802600000|2022-06-21 09:10:00|7124.9|7118.9|7120.8|7114.8|7124.9|7118.9|7119.9|7113.9|0
1655802900000|2022-06-21 09:15:00|7119.3|7113.3|7119.2|7113.2|7119.8|7113.8|7117.2|7111.2|7
1655803200000|2022-06-21 09:20:00|7118.7|7112.7|7116.6|7110.6|7118.7|7112.7|7116.6|7110.6|2
1655803500000|2022-06-21 09:25:00|7117.1|7111.1|7113|7107|7118.1|7112.1|7112.6|7106.6|8
1655803800000|2022-06-21 09:30:00|7112.6|7106.6|7115|7109|7115.4|7109.4|7112.5|7106.5|27
1655804100000|2022-06-21 09:35:00|7115.5|7109.5|7108|7102|7117.4|7111.4|7107.5|7101.5|16
1655804400000|2022-06-21 09:40:00|7108.5|7102.5|7107.5|7101.5|7111.5|7105.5|7107|7101|8
1655804700000|2022-06-21 09:45:00|7108|7102|7107.5|7101.5|7109|7103|7107|7101|19
1655805000000|2022-06-21 09:50:00|7107.6|7101.6|7101.1|7095.1|7108.4|7102.4|7091.5|7085.5|83
1655805300000|2022-06-21 09:55:00|7100.6|7094.6|7100.3|7094.3|7101|7095|7092|7086|51
1655805600000|2022-06-21 10:00:00|7099.8|7093.8|7110.9|7104.9|7112.9|7106.9|7099.8|7093.8|39
1655805900000|2022-06-21 10:05:00|7111.3|7105.3|7114.9|7108.9|7115.4|7109.4|7108.3|7102.3|2
1655806200000|2022-06-21 10:10:00|7114.8|7108.8|7111.3|7105.3|7116.2|7110.2|7110.4|7104.4|16
1655806500000|2022-06-21 10:15:00|7111.8|7105.8|7113.8|7107.8|7117|7111|7111.8|7105.8|2
1655806800000|2022-06-21 10:20:00|7115.1|7109.1|7117.6|7111.6|7117.7|7111.7|7114.6|7108.6|18
1655807100000|2022-06-21 10:25:00|7117.5|7111.5|7117|7111|7118.7|7112.7|7116.5|7110.5|0
1655807400000|2022-06-21 10:30:00|7117.5|7111.5|7116.7|7110.7|7119.5|7113.5|7116.1|7110.1|2
1655807700000|2022-06-21 10:35:00|7116.1|7110.1|7119.9|7113.9|7119.9|7113.9|7116.1|7110.1|0
1655808000000|2022-06-21 10:40:00|7119.8|7113.8|7120|7114|7121|7115|7119.2|7113.2|6
1655808300000|2022-06-21 10:45:00|7120.4|7114.4|7122.1|7116.1|7122.1|7116.1|7120|7114|35
1655808600000|2022-06-21 10:50:00|7122.2|7116.2|7114.9|7108.9|7122.3|7116.3|7114.4|7108.4|30
1655808900000|2022-06-21 10:55:00|7113.9|7107.9|7110.5|7104.5|7116.4|7110.4|7109.6|7103.6|8
1655809200000|2022-06-21 11:00:00|7110|7104|7110.2|7104.2|7115.1|7109.1|7108.5|7102.5|22
1655809500000|2022-06-21 11:05:00|7109.8|7103.8|7104.2|7098.2|7111.7|7105.7|7100.5|7094.5|18
1655809800000|2022-06-21 11:10:00|7103.8|7097.8|7107.3|7101.3|7107.4|7101.4|7103.7|7097.7|19
1655810100000|2022-06-21 11:15:00|7106.8|7100.8|7102.4|7096.4|7110.4|7104.4|7101.9|7095.9|9
1655810400000|2022-06-21 11:20:00|7102|7096|7097.8|7091.8|7103.1|7097.1|7096.3|7090.3|32
1655810700000|2022-06-21 11:25:00|7098.3|7092.3|7097.5|7091.5|7102.1|7096.1|7093.3|7087.3|32
1655811000000|2022-06-21 11:30:00|7098.4|7092.4|7107.3|7101.3|7111.3|7105.3|7098.3|7092.3|30
1655811300000|2022-06-21 11:35:00|7107.7|7101.7|7108.9|7102.9|7113.3|7107.3|7105.4|7099.4|61
1655811600000|2022-06-21 11:40:00|7108.4|7102.4|7096.3|7090.3|7108.5|7102.5|7091.4|7085.4|123
1655811900000|2022-06-21 11:45:00|7096.2|7090.2|7090.6|7084.6|7103.1|7097.1|7090.6|7084.6|94
1655812200000|2022-06-21 11:50:00|7086.6|7080.6|7070.1|7064.1|7086.6|7080.6|7069.6|7063.6|70
1655812500000|2022-06-21 11:55:00|7070.5|7064.5|7087.5|7081.5|7087.6|7081.6|7063.6|7057.6|123
1655812800000|2022-06-21 12:00:00|7087|7081|7083|7077|7092.9|7086.9|7079.4|7073.4|154
1655813100000|2022-06-21 12:05:00|7084|7078|7096.1|7090.1|7101.6|7095.6|7081.5|7075.5|99
1655813400000|2022-06-21 12:10:00|7095.6|7089.6|7082.1|7076.1|7095.6|7089.6|7081.2|7075.2|22
1655813700000|2022-06-21 12:15:00|7082.6|7076.6|7090.2|7084.2|7092.1|7086.1|7081.7|7075.7|30
1655814000000|2022-06-21 12:20:00|7090.6|7084.6|7101.2|7095.2|7104|7098|7090.6|7084.6|31
1655814300000|2022-06-21 12:25:00|7101.7|7095.7|7100.2|7094.2|7105.2|7099.2|7099.2|7093.2|17
1655814600000|2022-06-21 12:30:00|7099.7|7093.7|7099.3|7093.3|7103.8|7097.8|7093.2|7087.2|23
1655814900000|2022-06-21 12:35:00|7098.8|7092.8|7090.3|7084.3|7103.7|7097.7|7090.3|7084.3|65
1655815200000|2022-06-21 12:40:00|7090.4|7084.4|7097.8|7091.8|7102.8|7096.8|7083.7|7077.7|151
1655818200000|2022-06-21 13:30:00|7094.1|7088.1|7149.1|7143.1|7155.6|7149.6|7081.2|7075.2|778
1655818500000|2022-06-21 13:35:00|7148.2|7142.2|7163.6|7157.6|7166.5|7160.5|7133.4|7127.4|461
1655818800000|2022-06-21 13:40:00|7163|7157|7165.3|7159.3|7170.4|7164.4|7148.6|7142.6|536
1655819100000|2022-06-21 13:45:00|7164.4|7158.4|7161|7155|7172.3|7166.3|7154.3|7148.3|419
1655819400000|2022-06-21 13:50:00|7160.9|7154.9|7189.2|7183.2|7190.6|7184.6|7151.3|7145.3|500
1655819700000|2022-06-21 13:55:00|7189.1|7183.1|7160|7154|7191.7|7185.7|7159.1|7153.1|314
1655820000000|2022-06-21 14:00:00|7160.5|7154.5|7177.2|7171.2|7189.3|7183.3|7160.5|7154.5|435
1655820300000|2022-06-21 14:05:00|7177.7|7171.7|7184.8|7178.8|7191.7|7185.7|7177.7|7171.7|484
1655820600000|2022-06-21 14:10:00|7185.3|7179.3|7192|7186|7192.5|7186.5|7182.9|7176.9|388
1655820900000|2022-06-21 14:15:00|7192.1|7186.1|7177.2|7171.2|7192.1|7186.1|7174.2|7168.2|517
1655821200000|2022-06-21 14:20:00|7176.7|7170.7|7191.8|7185.8|7196.3|7190.3|7167.8|7161.8|403
1655821500000|2022-06-21 14:25:00|7192.3|7186.3|7213.7|7207.7|7222.7|7216.7|7191.2|7185.2|331
1655821800000|2022-06-21 14:30:00|7213.8|7207.8|7234.8|7228.8|7234.9|7228.9|7205|7199|525
1655822100000|2022-06-21 14:35:00|7234.4|7228.4|7248.7|7242.7|7268.4|7262.4|7233.7|7227.7|482
1655822400000|2022-06-21 14:40:00|7249.7|7243.7|7234.1|7228.1|7261|7255|7233.6|7227.6|299
1655822700000|2022-06-21 14:45:00|7233.5|7227.5|7250.9|7244.9|7251.4|7245.4|7230.4|7224.4|236
1655823000000|2022-06-21 14:50:00|7250.5|7244.5|7247.1|7241.1|7250.5|7244.5|7227.3|7221.3|358
1655823300000|2022-06-21 14:55:00|7247.6|7241.6|7219.6|7213.6|7247.6|7241.6|7217.6|7211.6|271
1655823600000|2022-06-21 15:00:00|7220|7214|7213|7207|7223.9|7217.9|7212.6|7206.6|346
1655823900000|2022-06-21 15:05:00|7212.6|7206.6|7200.5|7194.5|7214|7208|7194.6|7188.6|416
1655824200000|2022-06-21 15:10:00|7201.2|7195.2|7202.7|7196.7|7203.7|7197.7|7190.7|7184.7|129
1655824500000|2022-06-21 15:15:00|7202.8|7196.8|7233.1|7227.1|7247.9|7241.9|7202.8|7196.8|170
1655824800000|2022-06-21 15:20:00|7232.6|7226.6|7235.6|7229.6|7251.1|7245.1|7231.6|7225.6|187
1655825100000|2022-06-21 15:25:00|7236.1|7230.1|7216|7210|7236.1|7230.1|7215|7209|209
1655825400000|2022-06-21 15:30:00|7215.6|7209.6|7199|7193|7217.9|7211.9|7196.8|7190.8|299
1655825700000|2022-06-21 15:35:00|7198.8|7192.8|7202.4|7196.4|7206|7200|7195.3|7189.3|128
1655826000000|2022-06-21 15:40:00|7201.9|7195.9|7199.4|7193.4|7202.4|7196.4|7192.5|7186.5|147
1655826300000|2022-06-21 15:45:00|7199.8|7193.8|7194.2|7188.2|7204.1|7198.1|7192.6|7186.6|189
1655826600000|2022-06-21 15:50:00|7194.7|7188.7|7195.3|7189.3|7198.8|7192.8|7192.6|7186.6|143
1655826900000|2022-06-21 15:55:00|7195.8|7189.8|7197.3|7191.3|7203.7|7197.7|7192.3|7186.3|135
1655827200000|2022-06-21 16:00:00|7198.2|7192.2|7194.9|7188.9|7198.2|7192.2|7194|7188|79
1655827500000|2022-06-21 16:05:00|7194.5|7188.5|7193.4|7187.4|7197.5|7191.5|7191.4|7185.4|127
1655827800000|2022-06-21 16:10:00|7192.9|7186.9|7190.5|7184.5|7197.9|7191.9|7190|7184|96
1655828100000|2022-06-21 16:15:00|7190|7184|7196.3|7190.3|7199.7|7193.7|7188.6|7182.6|119
1655828400000|2022-06-21 16:20:00|7195.8|7189.8|7202.2|7196.2|7205.8|7199.8|7195.8|7189.8|146
1655828700000|2022-06-21 16:25:00|7201.7|7195.7|7198.1|7192.1|7209.6|7203.6|7197.1|7191.1|147
1655829000000|2022-06-21 16:30:00|7197.7|7191.7|7207.2|7201.2|7207.7|7201.7|7193.2|7187.2|162
1655829300000|2022-06-21 16:35:00|7206.8|7200.8|7199.1|7193.1|7207.2|7201.2|7197.6|7191.6|149
1655829600000|2022-06-21 16:40:00|7199.6|7193.6|7196.2|7190.2|7205.6|7199.6|7196.1|7190.1|159
1655829900000|2022-06-21 16:45:00|7196.6|7190.6|7198.6|7192.6|7202.1|7196.1|7195.6|7189.6|68
1655830200000|2022-06-21 16:50:00|7198.7|7192.7|7192.6|7186.6|7205.4|7199.4|7192.5|7186.5|97
1655830500000|2022-06-21 16:55:00|7192.5|7186.5|7218|7212|7233.4|7227.4|7190.7|7184.7|208
1655830800000|2022-06-21 17:00:00|7218.6|7212.6|7205.1|7199.1|7224.6|7218.6|7204.6|7198.6|89
1655831100000|2022-06-21 17:05:00|7204.6|7198.6|7200.9|7194.9|7209.3|7203.3|7197.2|7191.2|130
1655831400000|2022-06-21 17:10:00|7200.8|7194.8|7203.4|7197.4|7207.2|7201.2|7195.3|7189.3|314
1655831700000|2022-06-21 17:15:00|7204.8|7198.8|7203.9|7197.9|7207.4|7201.4|7200.9|7194.9|100
1655832000000|2022-06-21 17:20:00|7204.3|7198.3|7194.1|7188.1|7204.3|7198.3|7191.6|7185.6|350
1655832300000|2022-06-21 17:25:00|7196.1|7190.1|7197.5|7191.5|7199.5|7193.5|7195.6|7189.6|116
1655832600000|2022-06-21 17:30:00|7198.5|7192.5|7191.4|7185.4|7199.5|7193.5|7188.8|7182.8|107
1655832900000|2022-06-21 17:35:00|7192.3|7186.3|7182.4|7176.4|7196.3|7190.3|7181.4|7175.4|92
1655833200000|2022-06-21 17:40:00|7181.9|7175.9|7195.2|7189.2|7200.2|7194.2|7181.9|7175.9|299
1655833500000|2022-06-21 17:45:00|7195.1|7189.1|7191.9|7185.9|7196.4|7190.4|7187.9|7181.9|154
1655833800000|2022-06-21 17:50:00|7192.5|7186.5|7186.3|7180.3|7193.3|7187.3|7182.2|7176.2|240
1655834100000|2022-06-21 17:55:00|7187.3|7181.3|7189.4|7183.4|7190.8|7184.8|7183.7|7177.7|56
1655834400000|2022-06-21 18:00:00|7188.9|7182.9|7194.7|7188.7|7195.2|7189.2|7176.5|7170.5|178
1655834700000|2022-06-21 18:05:00|7195.2|7189.2|7193.6|7187.6|7203.2|7197.2|7191.2|7185.2|419
1655835000000|2022-06-21 18:10:00|7192.6|7186.6|7181.2|7175.2|7199.1|7193.1|7180.3|7174.3|1131
1655835300000|2022-06-21 18:15:00|7182.1|7176.1|7179.3|7173.3|7199.9|7190.9|7173|7167|333
1655856000000|2022-06-22 00:00:00|7197.2|7191.2|7177.3|7171.3|7198.1|7191.2|7176.8|7170.8|112
1655856300000|2022-06-22 00:05:00|7177.8|7171.8|7171.3|7165.3|7181.3|7175.3|7169.4|7163.4|14
1655856600000|2022-06-22 00:10:00|7171.4|7165.4|7156.3|7150.3|7172.2|7166.2|7156.3|7150.3|27
1655856900000|2022-06-22 00:15:00|7156.8|7150.8|7161.8|7155.8|7164.7|7158.7|7155.3|7149.3|5
1655857200000|2022-06-22 00:20:00|7161.7|7155.7|7158.8|7152.8|7161.8|7155.8|7155.4|7149.4|2
1655857500000|2022-06-22 00:25:00|7159.3|7153.3|7164.4|7158.4|7166.9|7160.9|7159.3|7153.3|5
1655857800000|2022-06-22 00:30:00|7164.8|7158.8|7162.7|7156.7|7164.8|7158.8|7160.4|7154.4|0
1655858100000|2022-06-22 00:35:00|7163.3|7157.3|7157.9|7151.9|7163.3|7157.3|7155.3|7149.3|4
1655858400000|2022-06-22 00:40:00|7158.3|7152.3|7170.3|7164.3|7170.8|7164.8|7158.3|7152.3|5
1655858700000|2022-06-22 00:45:00|7170.8|7164.8|7176.8|7170.8|7178.2|7172.2|7170.3|7164.3|3
1655859000000|2022-06-22 00:50:00|7177.2|7171.2|7172.4|7166.4|7179.3|7173.3|7172.4|7166.4|1
1655859300000|2022-06-22 00:55:00|7171|7165|7173.8|7167.8|7174.3|7168.3|7170.3|7164.3|1
1655859600000|2022-06-22 01:00:00|7173.3|7167.3|7163.2|7157.2|7173.3|7167.3|7158.1|7152.1|25
1655859900000|2022-06-22 01:05:00|7162.3|7156.3|7172.8|7166.8|7174.2|7168.2|7161.8|7154.8|6
1655860200000|2022-06-22 01:10:00|7173.2|7167.2|7160.7|7154.7|7174.2|7168.2|7160.7|7153.3|2
1655860500000|2022-06-22 01:15:00|7160.2|7154.2|7163.8|7157.8|7170.3|7163.3|7160.2|7154.2|10
1655860800000|2022-06-22 01:20:00|7163.3|7157.3|7164.8|7158.8|7166.2|7159.9|7163.3|7155.7|0
1655861100000|2022-06-22 01:25:00|7163.9|7157.9|7159.7|7153.7|7164.8|7158.8|7156.3|7150.3|21
1655861400000|2022-06-22 01:30:00|7160.2|7154.2|7155.8|7149.8|7163.7|7157.7|7155.8|7149.8|3
1655861700000|2022-06-22 01:35:00|7155.3|7149.3|7149.8|7143.8|7155.8|7149.8|7146.8|7140.8|53
1655862000000|2022-06-22 01:40:00|7149.9|7143.9|7134.8|7128.8|7151.4|7145.4|7132.7|7126.7|58
1655862300000|2022-06-22 01:45:00|7134.4|7128.4|7133.5|7127.5|7138.9|7132.9|7131.9|7125.9|6
1655862600000|2022-06-22 01:50:00|7133.6|7127.6|7134.3|7128.3|7139|7132.6|7129|7123|10
1655862900000|2022-06-22 01:55:00|7133.9|7127.9|7133.9|7127.9|7138.8|7132.8|7131.9|7125.9|0
1655863200000|2022-06-22 02:00:00|7134.4|7128.4|7133.3|7127.3|7140.3|7134.3|7131.4|7125.4|0
1655863500000|2022-06-22 02:05:00|7132.9|7126.9|7123.3|7117.3|7134.8|7128.8|7121.3|7115.3|84
1655863800000|2022-06-22 02:10:00|7122.8|7116.8|7118.8|7112.8|7126.9|7120.9|7117.8|7111.8|13
1655864100000|2022-06-22 02:15:00|7118.3|7112.3|7111.2|7105.2|7119.3|7113.3|7111.2|7105.2|16
1655864400000|2022-06-22 02:20:00|7111.3|7105.3|7109.7|7103.7|7113.2|7107.2|7105.8|7099.8|7
1655864700000|2022-06-22 02:25:00|7109.2|7103.2|7110.2|7104.2|7110.6|7104.6|7109.1|7103.1|5
1655865000000|2022-06-22 02:30:00|7109.7|7103.7|7105.8|7099.8|7109.7|7103.7|7103.2|7097.2|13
1655865300000|2022-06-22 02:35:00|7106.3|7100.3|7126.8|7120.8|7127.2|7121.2|7104.8|7098.8|43
1655865600000|2022-06-22 02:40:00|7127.7|7121.7|7116.1|7110.1|7128.7|7122.7|7112.6|7106.6|11
1655865900000|2022-06-22 02:45:00|7115.7|7109.7|7098.7|7092.7|7116.7|7110.7|7098.6|7092.6|28
1655866200000|2022-06-22 02:50:00|7098.2|7092.2|7108.2|7102.2|7109.2|7103.2|7098.1|7092.1|9
1655866500000|2022-06-22 02:55:00|7108.7|7102.7|7101.5|7095.5|7108.7|7102.7|7097.1|7091.1|9
1655866800000|2022-06-22 03:00:00|7101.1|7095.1|7099.1|7093.1|7105.1|7099.1|7098.6|7092.6|10
1655867100000|2022-06-22 03:05:00|7098.6|7092.6|7091.9|7085.9|7103.3|7097.3|7091.9|7085.9|30
1655867400000|2022-06-22 03:10:00|7091.4|7085.4|7095.3|7089.3|7095.8|7089.8|7090.4|7084.4|0
1655867700000|2022-06-22 03:15:00|7096.4|7090.4|7096.9|7090.9|7099.3|7093.3|7096.4|7090.4|3
1655868000000|2022-06-22 03:20:00|7096.4|7090.4|7098.6|7092.6|7101.4|7095.4|7095|7089|36
1655868300000|2022-06-22 03:25:00|7097.2|7091.2|7090.1|7084.1|7097.2|7091.2|7087.8|7081.8|11
1655868600000|2022-06-22 03:30:00|7090.7|7084.7|7101|7095|7101|7095|7090.7|7084.7|9
1655868900000|2022-06-22 03:35:00|7101.1|7095.1|7101.6|7095.6|7103.6|7097.6|7101.1|7095.1|11
1655869200000|2022-06-22 03:40:00|7101.5|7095.5|7118.5|7112.5|7119|7113|7101.5|7095.5|6
1655869500000|2022-06-22 03:45:00|7117.6|7111.6|7113.6|7107.6|7120.4|7114.4|7113.5|7107.5|3
1655869800000|2022-06-22 03:50:00|7113.5|7107.5|7112.9|7106.9|7116.4|7110.4|7112.9|7106.9|4
1655870100000|2022-06-22 03:55:00|7113.4|7107.4|7099.3|7093.3|7113.4|7107.4|7097|7091|108
1655870400000|2022-06-22 04:00:00|7098.4|7092.4|7088.1|7082.1|7098.8|7092.8|7088.1|7082.1|39
1655870700000|2022-06-22 04:05:00|7089.1|7083.1|7090.6|7084.6|7092.4|7086.4|7087.6|7081.6|15
1655871000000|2022-06-22 04:10:00|7090.5|7084.5|7088.2|7082.2|7090.5|7084.5|7087.3|7081.3|6
1655871300000|2022-06-22 04:15:00|7087.7|7081.7|7088.6|7082.6|7088.7|7082.7|7086.8|7080.8|3
1655871600000|2022-06-22 04:20:00|7089.1|7083.1|7090.6|7084.6|7092.1|7086.1|7088.6|7082.6|1
1655871900000|2022-06-22 04:25:00|7092|7086|7092.2|7086.2|7092.2|7086.2|7091.6|7085.6|2
1655872200000|2022-06-22 04:30:00|7091.7|7085.7|7090.2|7084.2|7091.7|7085.7|7086.4|7080.4|1
1655872500000|2022-06-22 04:35:00|7089.8|7083.8|7087.8|7081.8|7089.8|7083.8|7086.9|7080.9|1
1655872800000|2022-06-22 04:40:00|7088.3|7082.3|7088.2|7082.2|7088.3|7082.3|7086.7|7080.7|2
1655873100000|2022-06-22 04:45:00|7087.7|7081.7|7087.7|7081.7|7088.4|7082.4|7087.2|7081.2|1
1655873400000|2022-06-22 04:50:00|7087.8|7081.8|7086.4|7080.4|7087.8|7081.8|7085|7079|27
1655873700000|2022-06-22 04:55:00|7086.8|7080.8|7089.3|7083.3|7089.3|7083.3|7086.8|7080.8|0
1655874000000|2022-06-22 05:00:00|7089.8|7083.8|7089.7|7083.7|7090.2|7084.2|7087.2|7081.2|0
1655874300000|2022-06-22 05:05:00|7089.2|7083.2|7089.7|7083.7|7089.7|7083.7|7088.2|7082.2|0
1655874600000|2022-06-22 05:10:00|7089.2|7083.2|7088.7|7082.7|7089.7|7083.7|7088.2|7082.2|1
1655874900000|2022-06-22 05:15:00|7089.2|7083.2|7092.1|7086.1|7092.6|7086.6|7088.2|7082.2|1
1655875200000|2022-06-22 05:20:00|7092.6|7086.6|7092.1|7086.1|7094.6|7088.6|7091.6|7085.6|3
1655875500000|2022-06-22 05:25:00|7090.1|7084.1|7089.6|7083.6|7091.6|7085.6|7088.6|7082.6|6
1655875800000|2022-06-22 05:30:00|7089.7|7083.7|7084.4|7078.4|7090.1|7084.1|7083.5|7077.5|9
1655876100000|2022-06-22 05:35:00|7083.3|7077.3|7086.7|7080.7|7091.2|7085.2|7083.3|7077.3|1
1655876400000|2022-06-22 05:40:00|7085.7|7079.7|7088.2|7082.2|7090.2|7084.2|7083.8|7077.8|1
1655876700000|2022-06-22 05:45:00|7087.8|7081.8|7076.5|7070.5|7087.8|7081.8|7076.5|7070.5|16
1655877000000|2022-06-22 05:50:00|7077|7071|7070.6|7064.6|7077|7071|7069.6|7063.6|30
1655877300000|2022-06-22 05:55:00|7070.1|7064.1|7063.7|7057.7|7071.2|7065.2|7063.6|7057.6|27
1655877600000|2022-06-22 06:00:00|7063.3|7057.3|7064.1|7058.1|7069.6|7063.6|7059.6|7053.6|22
1655877900000|2022-06-22 06:05:00|7063.9|7057.9|7066.5|7060.5|7069.1|7063.1|7059.6|7053.6|7
1655878200000|2022-06-22 06:10:00|7066.1|7060.1|7039.5|7033.5|7066.1|7060.1|7039|7033|96
1655878500000|2022-06-22 06:15:00|7039.6|7033.6|7025.3|7019.3|7039.6|7033.6|7025.2|7019.2|50
1655878800000|2022-06-22 06:20:00|7024.8|7018.8|7021.3|7015.3|7025.8|7019.8|7021.3|7015.3|25
1655879100000|2022-06-22 06:25:00|7021.4|7015.4|7018.5|7012.5|7021.9|7015.9|7018.5|7012.5|23
1655879400000|2022-06-22 06:30:00|7018|7012|7010.1|7004.1|7019.6|7013.6|7009|7003|86
1655879700000|2022-06-22 06:35:00|7009.6|7003.6|7008.6|7002.6|7013.1|7007.1|7008.6|7002.6|12
1655880000000|2022-06-22 06:40:00|7009.6|7003.6|6998.5|6992.5|7010.6|7004.6|6998.5|6992.5|23
1655880300000|2022-06-22 06:45:00|6997.3|6991.3|6994.5|6988.5|6998.9|6992.9|6992.5|6986.5|75
1655880600000|2022-06-22 06:50:00|6995|6989|6993.9|6987.9|6995.9|6989.9|6993.5|6987.5|3
1655880900000|2022-06-22 06:55:00|6992.9|6986.9|6991.5|6985.5|6999.6|6993.6|6989.6|6983.6|34
1655881200000|2022-06-22 07:00:00|6992|6986|6990.8|6984.8|6998.4|6992.4|6990.5|6984.5|86
1655881500000|2022-06-22 07:05:00|6990.3|6984.3|6980.5|6974.5|6990.3|6984.3|6980.5|6974.5|106
1655881800000|2022-06-22 07:10:00|6982.2|6976.2|6989.5|6983.5|6991|6985|6982.2|6976.2|34
1655882100000|2022-06-22 07:15:00|6989.1|6983.1|6996.2|6990.2|6996.9|6990.9|6988.6|6982.6|22
1655882400000|2022-06-22 07:20:00|6995.7|6989.7|6987.4|6981.4|6996.2|6990.2|6980.9|6974.9|60
1655882700000|2022-06-22 07:25:00|6987.8|6981.8|6983.8|6977.8|6989.9|6983.9|6980.3|6974.3|8
1655883000000|2022-06-22 07:30:00|6982.8|6976.8|6992.3|6986.3|6992.8|6986.8|6980.3|6974.3|25
1655883300000|2022-06-22 07:35:00|6991.3|6985.3|6999.9|6993.9|7000.8|6994.8|6990.4|6984.4|40
1655883600000|2022-06-22 07:40:00|6999.4|6993.4|7008.2|7002.2|7008.9|7002.9|6999.4|6993.4|27
1655883900000|2022-06-22 07:45:00|7007.8|7001.8|7002.9|6996.9|7010.8|7004.8|7000.6|6994.6|45
1655884200000|2022-06-22 07:50:00|7002.5|6996.5|6998.7|6992.7|7002.9|6996.9|6998.2|6992.2|11
1655884500000|2022-06-22 07:55:00|6999.2|6993.2|6996|6990|6999.7|6993.7|6995.9|6989.9|26
1655884800000|2022-06-22 08:00:00|6995.9|6989.9|6988.9|6982.9|6996|6990|6988.9|6982.9|16
1655885100000|2022-06-22 08:05:00|6989|6983|6995.4|6989.4|6996.9|6990.9|6984.1|6978.1|25
1655885400000|2022-06-22 08:10:00|6996.3|6990.3|6979.9|6973.9|6996.3|6990.3|6979.9|6973.9|42
1655885700000|2022-06-22 08:15:00|6979.4|6973.4|6992.8|6986.8|6992.8|6986.8|6973.2|6967.2|19
1655886000000|2022-06-22 08:20:00|6992.3|6986.3|7000.8|6994.8|7002.3|6996.3|6991.3|6985.3|28
1655886300000|2022-06-22 08:25:00|7001.3|6995.3|6997|6991|7002.7|6996.7|6994.5|6988.5|66
1655886600000|2022-06-22 08:30:00|6996.5|6990.5|6991.8|6985.8|6999.1|6993.1|6990.2|6984.2|47
1655886900000|2022-06-22 08:35:00|6992.7|6986.7|6985.8|6979.8|6995.7|6989.7|6984.3|6978.3|46
1655887200000|2022-06-22 08:40:00|6985.3|6979.3|6984.3|6978.3|6986.4|6980.4|6983.4|6977.4|24
1655887500000|2022-06-22 08:45:00|6984.4|6978.4|6977.6|6971.6|6985.8|6979.8|6975.4|6969.4|49
1655887800000|2022-06-22 08:50:00|6978|6972|6974.5|6968.5|6980.4|6974.4|6972.6|6966.6|60
1655888100000|2022-06-22 08:55:00|6975|6969|6954.1|6948.1|6975.4|6969.4|6950.4|6944.4|125
1655888400000|2022-06-22 09:00:00|6955.1|6949.1|6949.8|6943.8|6956.6|6950.6|6949|6943|85
1655888700000|2022-06-22 09:05:00|6949.7|6943.7|6945.7|6939.7|6952.9|6946.9|6945.7|6939.7|60
1655889000000|2022-06-22 09:10:00|6946.2|6940.2|6940.2|6934.2|6946.7|6940.7|6939.2|6933.2|215
1655889300000|2022-06-22 09:15:00|6941.1|6935.1|6907.5|6901.5|6941.1|6935.1|6907.5|6901.5|137
1655889600000|2022-06-22 09:20:00|6907|6901|6883|6877|6915.7|6909.7|6881|6875|174
1655889900000|2022-06-22 09:25:00|6883.4|6877.4|6888.5|6882.5|6898.2|6892.2|6880.9|6874.9|370
1655890200000|2022-06-22 09:30:00|6888.6|6882.6|6900.2|6894.2|6905.1|6899.1|6886.8|6880.8|120
1655890500000|2022-06-22 09:35:00|6899.8|6893.8|6904.9|6898.9|6906.9|6900.9|6891.6|6885.6|87
1655890800000|2022-06-22 09:40:00|6905.4|6899.4|6911.6|6905.6|6916|6910|6898.1|6891.2|82
1655891100000|2022-06-22 09:45:00|6911.5|6905.5|6909|6903|6913.1|6907.1|6906.4|6900.4|57
1655891400000|2022-06-22 09:50:00|6908.5|6902.5|6894.8|6888.8|6908.5|6902.5|6890.5|6884.5|72
1655891700000|2022-06-22 09:55:00|6896.2|6890.2|6902.3|6896.3|6905.2|6899.2|6896.2|6890.2|47
1655892000000|2022-06-22 10:00:00|6902.8|6896.8|6905.2|6899.2|6905.2|6899.2|6892.5|6886.5|78
1655892300000|2022-06-22 10:05:00|6905.7|6899.7|6913.5|6907.5|6915|6909|6905.5|6899.5|54
1655892600000|2022-06-22 10:10:00|6914|6908|6911.9|6905.9|6916.4|6910.4|6907.4|6901.4|47
1655892900000|2022-06-22 10:15:00|6911.8|6905.8|6917.7|6911.7|6921.9|6915.9|6911.8|6905.8|44
1655893200000|2022-06-22 10:20:00|6917.3|6911.3|6914.9|6908.9|6917.8|6911.8|6912.8|6906.8|16
1655893500000|2022-06-22 10:25:00|6912|6906|6907.6|6901.6|6914.7|6908.7|6906.6|6900.6|11
1655893800000|2022-06-22 10:30:00|6908|6902|6906.8|6900.8|6911.1|6905.1|6904.7|6898.7|5
1655894100000|2022-06-22 10:35:00|6907.3|6901.3|6907.4|6901.4|6910.2|6904.2|6902.8|6896.8|18
1655894400000|2022-06-22 10:40:00|6907.9|6901.9|6910.3|6904.3|6911.3|6905.3|6905.9|6899.9|18
1655894700000|2022-06-22 10:45:00|6910.7|6904.7|6913.5|6907.5|6917.9|6911.9|6910.2|6904.2|31
1655895000000|2022-06-22 10:50:00|6914|6908|6918.9|6912.9|6920.8|6914.8|6912.9|6906.9|80
1655895300000|2022-06-22 10:55:00|6918.4|6912.4|6914.5|6908.5|6919|6913|6912|6906|38
1655895600000|2022-06-22 11:00:00|6914.9|6908.9|6914.1|6908.1|6918.6|6912.6|6910.9|6904.9|39
1655895900000|2022-06-22 11:05:00|6914.5|6908.5|6914.9|6908.9|6914.9|6908.9|6909.5|6903.5|6
1655896200000|2022-06-22 11:10:00|6914|6908|6911|6905|6914.9|6908.9|6908.1|6902.1|20
1655896500000|2022-06-22 11:15:00|6911.5|6905.5|6910.8|6904.8|6912.8|6906.8|6908.9|6902.9|2
1655896800000|2022-06-22 11:20:00|6910.4|6904.4|6916.5|6910.5|6917|6911|6907.8|6901.8|17
1655897100000|2022-06-22 11:25:00|6916.6|6910.6|6920.6|6914.6|6921.2|6915.2|6912.8|6906.8|13
1655897400000|2022-06-22 11:30:00|6920.1|6914.1|6912.8|6906.8|6920.1|6914.1|6907.9|6901.9|15
1655897700000|2022-06-22 11:35:00|6911.9|6905.9|6916.7|6910.7|6920.1|6914.1|6906.3|6900.3|12
1655898000000|2022-06-22 11:40:00|6916.6|6910.6|6911.2|6905.2|6917.6|6911.6|6910.7|6904.7|2
1655898300000|2022-06-22 11:45:00|6911.6|6905.6|6912.6|6906.6|6913.1|6907.1|6906.7|6900.7|9
1655898600000|2022-06-22 11:50:00|6913.5|6907.5|6909.4|6903.4|6916.5|6910.5|6908.6|6902.6|34
1655898900000|2022-06-22 11:55:00|6909.8|6903.8|6902.3|6896.3|6910.7|6904.7|6899.5|6893.5|37
1655899200000|2022-06-22 12:00:00|6901.4|6895.4|6895.3|6889.3|6904.2|6898.2|6886.2|6880.2|89
1655899500000|2022-06-22 12:05:00|6895.7|6889.7|6891.3|6885.3|6896.2|6890.2|6889.8|6883.8|20
1655899800000|2022-06-22 12:10:00|6891.8|6885.8|6887.1|6881.1|6894.7|6888.7|6886.2|6880.2|45
1655900100000|2022-06-22 12:15:00|6886.6|6880.6|6886.5|6880.5|6898.7|6892.7|6885.6|6879.6|49
1655900400000|2022-06-22 12:20:00|6887|6881|6896.2|6890.2|6903.9|6897.9|6886.5|6880.5|80
1655900700000|2022-06-22 12:25:00|6894.7|6888.7|6886.1|6880.1|6900.2|6894.2|6885.6|6879.6|144
1655901000000|2022-06-22 12:30:00|6886|6880|6899.8|6893.8|6908.8|6902.8|6886|6880|223
1655901300000|2022-06-22 12:35:00|6899.3|6893.3|6912.1|6906.1|6921.2|6915.2|6899.3|6893.3|140
1655901600000|2022-06-22 12:40:00|6911.7|6905.7|6936.3|6930.3|6936.8|6930.8|6911.6|6905.6|174
1655904600000|2022-06-22 13:30:00|6933|6927|6882.3|6876.3|6933|6927|6871.9|6865.9|1207
1655904900000|2022-06-22 13:35:00|6881.9|6875.9|6927.3|6921.3|6927.7|6921.7|6868.6|6862.6|554
1655905200000|2022-06-22 13:40:00|6926.8|6920.8|6915.9|6909.9|6927.3|6921.3|6905.9|6899.9|617
1655905500000|2022-06-22 13:45:00|6915.4|6909.4|6929.1|6923.1|6932.1|6926.1|6897.5|6891.5|618
1655905800000|2022-06-22 13:50:00|6930.1|6924.1|6918.3|6912.3|6932.1|6926.1|6917.1|6911.1|359
1655906100000|2022-06-22 13:55:00|6918.4|6912.4|6962.9|6956.9|6964.4|6958.4|6917.2|6911.2|466
1655906400000|2022-06-22 14:00:00|6962.8|6956.8|6944.7|6938.7|6964.4|6958.4|6934.7|6928.7|193
1655906700000|2022-06-22 14:05:00|6944.2|6938.2|6965.1|6959.1|6965.1|6959.1|6931.4|6925.4|150
1655907000000|2022-06-22 14:10:00|6964.6|6958.6|6984.2|6978.2|6986.5|6980.5|6964.6|6958.6|258
1655907300000|2022-06-22 14:15:00|6984.7|6978.7|6957.8|6951.8|6988|6982|6942.9|6936.9|555
1655907600000|2022-06-22 14:20:00|6958.3|6952.3|6983.6|6977.6|6984.1|6978.1|6950.4|6943.1|325
1655907900000|2022-06-22 14:25:00|6984.1|6978.1|6985.7|6979.7|7004.3|6998.3|6981.5|6975.5|262
1655908200000|2022-06-22 14:30:00|6985.2|6979.2|6982|6976|6995.6|6989.6|6956.9|6950.9|135
1655908500000|2022-06-22 14:35:00|6981.5|6975.5|7007.5|7001.5|7009.6|7003.6|6972.5|6966.5|159
1655908800000|2022-06-22 14:40:00|7008|7002|7019.3|7013.3|7019.3|7013.3|6988.1|6982.1|195
1655909100000|2022-06-22 14:45:00|7017.9|7011.9|6999.8|6993.8|7027.9|7021.9|6997.3|6991.3|313
1655909400000|2022-06-22 14:50:00|6998.9|6992.9|6993.1|6987.1|7009.4|7003.4|6992.1|6986.1|158
1655909700000|2022-06-22 14:55:00|6993.6|6987.6|7024|7018|7029.5|7023.5|6992.2|6986.2|146
1655910000000|2022-06-22 15:00:00|7023|7017|7000.3|6994.3|7023|7017|6998.3|6992.3|205
1655910300000|2022-06-22 15:05:00|7001.8|6995.8|6992.3|6986.3|7008.6|7002.6|6983.8|6977.8|298
1655910600000|2022-06-22 15:10:00|6991.8|6985.8|6982.7|6976.7|6997.8|6991.8|6975.6|6969.6|252
1655910900000|2022-06-22 15:15:00|6982.2|6976.2|6987.2|6981.2|6989.7|6983.7|6980.7|6974.7|68
1655911200000|2022-06-22 15:20:00|6987.7|6981.7|7005.1|6999.1|7005.1|6999.1|6986.7|6980.7|143
1655911500000|2022-06-22 15:25:00|7005.2|6999.2|7013.6|7007.6|7021.5|7015.5|7005.1|6999.1|168
1655911800000|2022-06-22 15:30:00|7014.1|7008.1|7012.2|7006.2|7022.1|7016.1|7007.7|7001.7|136
1655912100000|2022-06-22 15:35:00|7011.7|7005.7|7022.2|7016.2|7030.1|7024.1|7011.7|7005.7|350
1655912400000|2022-06-22 15:40:00|7021.7|7015.7|7016.2|7010.2|7028.7|7022.7|7012.5|7006.5|366
1655912700000|2022-06-22 15:45:00|7016.1|7010.1|6988.4|6982.4|7016.1|7010.1|6986.9|6980.9|241
1655913000000|2022-06-22 15:50:00|6988.9|6982.9|6975.3|6969.3|6989.8|6983.8|6973.9|6967.9|162
1655913300000|2022-06-22 15:55:00|6974.3|6968.3|6970.8|6964.8|6975.3|6969.3|6960.1|6954.1|257
1655913600000|2022-06-22 16:00:00|6971.3|6965.3|6964.5|6958.5|6979.8|6973.8|6959.1|6953.1|299
1655913900000|2022-06-22 16:05:00|6964|6958|6962.4|6956.4|6965|6959|6955.5|6949.5|82
1655914200000|2022-06-22 16:10:00|6961.9|6955.9|6948.4|6942.4|6962.4|6956.4|6946.9|6940.9|164
1655914500000|2022-06-22 16:15:00|6948.9|6942.9|6948.4|6942.4|6953|6947|6939.9|6933.9|425
1655914800000|2022-06-22 16:20:00|6948.3|6942.3|6913.6|6907.6|6948.8|6942.8|6912.2|6906.2|292
1655915100000|2022-06-22 16:25:00|6913.2|6907.2|6915.6|6909.6|6921.1|6915.1|6895.7|6889.7|290
1655915400000|2022-06-22 16:30:00|6915.2|6909.2|6898.7|6892.7|6915.2|6909.2|6897.7|6891.7|174
1655915700000|2022-06-22 16:35:00|6899.2|6893.2|6892|6886|6910.3|6904.3|6891.5|6885.5|278
1655916000000|2022-06-22 16:40:00|6892.5|6886.5|6917|6911|6924.5|6918.5|6892.5|6886.5|262
1655916300000|2022-06-22 16:45:00|6916.5|6910.5|6918.8|6912.8|6922.8|6916.8|6907.8|6901.8|194
1655916600000|2022-06-22 16:50:00|6915.3|6909.3|6886.5|6880.5|6916.3|6910.3|6883.5|6877.5|147
1655916900000|2022-06-22 16:55:00|6886|6880|6886|6880|6900.5|6894.5|6883.6|6877.6|146
1655917200000|2022-06-22 17:00:00|6885.5|6879.5|6889.5|6883.5|6891.9|6885.9|6882.3|6876.3|305
1655917500000|2022-06-22 17:05:00|6889|6883|6878.2|6872.2|6893.4|6887.4|6875.3|6869.3|429
1655917800000|2022-06-22 17:10:00|6878.3|6872.3|6879.1|6873.1|6880.6|6874.6|6866.3|6860.3|261
1655918100000|2022-06-22 17:15:00|6878.7|6872.7|6875.7|6869.7|6881.8|6875.8|6871.4|6865.4|260
1655918400000|2022-06-22 17:20:00|6875.8|6869.8|6895.2|6889.2|6902.2|6896.2|6875.8|6869.8|166
1655918700000|2022-06-22 17:25:00|6895.7|6889.7|6892.7|6886.7|6903.3|6897.3|6892.2|6886.2|154
1655919000000|2022-06-22 17:30:00|6893.2|6887.2|6890.3|6884.3|6898.7|6892.7|6889.8|6883.8|115
1655919300000|2022-06-22 17:35:00|6890.8|6884.8|6884.8|6878.8|6892.9|6886.9|6880.4|6874.4|123
1655919600000|2022-06-22 17:40:00|6884.3|6878.3|6899.4|6893.4|6900.4|6894.4|6884.3|6878.3|281
1655919900000|2022-06-22 17:45:00|6899.9|6893.9|6903.1|6897.1|6904.6|6898.6|6893.6|6887.6|248
1655920200000|2022-06-22 17:50:00|6902.1|6896.1|6892.2|6886.2|6903.5|6897.5|6889.6|6883.6|273
1655920500000|2022-06-22 17:55:00|6891.7|6885.7|6912.9|6906.9|6913.1|6907.1|6891.2|6885.2|272
1655920800000|2022-06-22 18:00:00|6913|6907|6916.6|6910.6|6922.5|6916.5|6912.9|6906.9|350
1655921100000|2022-06-22 18:05:00|6915.6|6909.6|6913.8|6907.8|6918.5|6912.5|6913.4|6907.4|317
1655921400000|2022-06-22 18:10:00|6913.4|6907.4|6900.2|6894.2|6918.4|6912.4|6894|6888|937
1655921700000|2022-06-22 18:15:00|6900.3|6894.3|6919|6913|6921.5|6915.5|6900.3|6894.3|415
1655942400000|2022-06-23 00:00:00|6928.4|6922.4|6919|6909|6928.9|6922.4|6908.7|6902.7|176
1655942700000|2022-06-23 00:05:00|6919.5|6913.5|6917.6|6911.6|6923.6|6917.6|6916.6|6910.1|7
1655943000000|2022-06-23 00:10:00|6917.5|6911.5|6925.5|6919.5|6929.1|6923.1|6915|6909|23
1655943300000|2022-06-23 00:15:00|6926|6920|6924.5|6918.5|6927.6|6921.6|6921.5|6915.5|29
1655943600000|2022-06-23 00:20:00|6924|6918|6920.5|6914.5|6924|6918|6918.9|6912.9|9
1655943900000|2022-06-23 00:25:00|6920.4|6914.4|6913.9|6907.9|6922|6914.5|6904.8|6898.8|32
1655944200000|2022-06-23 00:30:00|6913.5|6907.5|6919.6|6909.6|6924|6918|6913|6905|3
1655944500000|2022-06-23 00:35:00|6921.4|6911.4|6926.9|6920.9|6926.9|6920.9|6918.1|6910.5|5
1655944800000|2022-06-23 00:40:00|6927.9|6921.9|6935.9|6925.9|6941.9|6935.4|6927.4|6921.4|7
1655945100000|2022-06-23 00:45:00|6934|6928|6939.3|6924.3|6939.9|6929.4|6931.9|6923.4|8
1655945400000|2022-06-23 00:50:00|6939.4|6924.4|6936.2|6930.2|6941.8|6930.8|6934.8|6924.3|2
1655945700000|2022-06-23 00:55:00|6935.3|6929.3|6933.8|6927.8|6937.2|6929.3|6933.4|6925.3|31
1655946000000|2022-06-23 01:00:00|6935.8|6925.8|6930.3|6920.3|6935.8|6928.8|6928.9|6917.4|1
1655946300000|2022-06-23 01:05:00|6929.9|6919.9|6929.4|6923.4|6932.7|6925.3|6925.7|6915.9|28
1655946600000|2022-06-23 01:10:00|6928.4|6922.4|6929.4|6919.4|6931.4|6923.4|6917.4|6911.4|11
1655946900000|2022-06-23 01:15:00|6929.3|6919.3|6916.5|6910.5|6929.9|6921.8|6916.4|6908.9|24
1655947200000|2022-06-23 01:20:00|6916.9|6910.9|6918.5|6912.5|6921.5|6915.5|6916.5|6910.5|91
1655947500000|2022-06-23 01:25:00|6918|6912|6912.6|6906.6|6919.9|6913.9|6909.8|6903.8|130
1655947800000|2022-06-23 01:30:00|6912.7|6906.7|6888.7|6882.7|6916.1|6909.1|6888.7|6880.7|52
1655948100000|2022-06-23 01:35:00|6887.7|6881.7|6846.2|6836.2|6887.7|6881.7|6843.2|6836.2|150
1655948400000|2022-06-23 01:40:00|6844.2|6838.2|6826.6|6820.6|6846.7|6838.7|6826.2|6817.7|80
1655948700000|2022-06-23 01:45:00|6826.7|6820.7|6828.1|6822.1|6831.6|6824.5|6826.7|6816.1|8
1655949000000|2022-06-23 01:50:00|6828.2|6822.2|6823.6|6817.6|6832.6|6826.6|6823.1|6817.1|86
1655949300000|2022-06-23 01:55:00|6823.1|6817.1|6824.6|6818.6|6826|6820|6821.2|6815.2|98
1655949600000|2022-06-23 02:00:00|6826.1|6820.1|6816.3|6810.3|6829|6823|6816.3|6810.3|49
1655949900000|2022-06-23 02:05:00|6817.3|6811.3|6794.8|6788.8|6819.7|6813.7|6791.4|6785.4|205
1655950200000|2022-06-23 02:10:00|6796.2|6790.2|6777.6|6762.6|6796.2|6790.2|6770.5|6760.1|94
1655950500000|2022-06-23 02:15:00|6777.1|6762.1|6765.5|6759.5|6778.7|6766.1|6762.3|6752.3|7
1655950800000|2022-06-23 02:20:00|6766|6760|6758.8|6752.8|6774.2|6768.2|6758.8|6752.8|19
1655951100000|2022-06-23 02:25:00|6759.3|6753.3|6753|6747|6763.7|6757.7|6752|6746|59
1655951400000|2022-06-23 02:30:00|6753.5|6747.5|6757.9|6751.9|6759.8|6753.8|6752.5|6745.6|18
1655951700000|2022-06-23 02:35:00|6756.8|6750.8|6745.1|6739.1|6757.3|6751.3|6742.1|6736.1|87
1655952000000|2022-06-23 02:40:00|6745|6739|6759.4|6753.4|6759.4|6753.4|6741.5|6732.1|66
1655952300000|2022-06-23 02:45:00|6761.4|6751.4|6778.7|6768.7|6779.7|6769.7|6758.7|6749.1|61
1655952600000|2022-06-23 02:50:00|6782.2|6767.2|6785.4|6779.4|6798.8|6787.2|6779.8|6767.2|17
1655952900000|2022-06-23 02:55:00|6784.9|6778.9|6773|6767|6793.9|6785.2|6771|6763|4
1655953200000|2022-06-23 03:00:00|6772.5|6766.5|6759.9|6749.9|6775.4|6767|6756.8|6748.9|10
1655953500000|2022-06-23 03:05:00|6760.4|6750.4|6745.3|6735.3|6762.9|6752.9|6736.5|6730.5|24
1655953800000|2022-06-23 03:10:00|6744.8|6738.8|6753.9|6747.9|6755.5|6749.5|6744.8|6734.4|11
1655954100000|2022-06-23 03:15:00|6754.4|6748.4|6752.8|6746.8|6755.4|6749.4|6749.8|6743.8|42
1655954400000|2022-06-23 03:20:00|6753.2|6747.2|6762.7|6756.7|6764.1|6758.1|6752.3|6744.3|24
1655954700000|2022-06-23 03:25:00|6762.8|6756.8|6780.7|6774.7|6785|6774.7|6756.7|6750.2|41
1655955000000|2022-06-23 03:30:00|6783|6777|6810.1|6800.1|6810.6|6802.5|6783|6772.7|8
1655955300000|2022-06-23 03:35:00|6809.6|6799.6|6803.8|6797.8|6810.1|6802.1|6803.2|6797.2|8
1655955600000|2022-06-23 03:40:00|6804.7|6798.7|6818|6808|6818|6811.2|6804.2|6798.2|83
1655955900000|2022-06-23 03:45:00|6817.1|6807.1|6812|6806|6818|6810|6811.1|6803.6|11
1655956200000|2022-06-23 03:50:00|6811.5|6805.5|6815.8|6809.8|6816.7|6810.7|6811|6805|2
1655956500000|2022-06-23 03:55:00|6816.3|6810.3|6819.7|6813.7|6820.3|6814.3|6816.3|6810.3|14
1655956800000|2022-06-23 04:00:00|6819.1|6813.1|6817.2|6811.2|6819.6|6813.6|6812.9|6806.9|11
1655957100000|2022-06-23 04:05:00|6816.2|6810.2|6816.5|6810.5|6817.4|6811.4|6815.7|6809.7|6
1655957400000|2022-06-23 04:10:00|6817.4|6811.4|6818.4|6812.4|6818.4|6812.4|6816.9|6810.9|0
1655957700000|2022-06-23 04:15:00|6818.8|6812.8|6812.3|6806.3|6818.8|6812.8|6812.3|6806.3|3
1655958000000|2022-06-23 04:20:00|6812.8|6806.8|6810.3|6804.3|6814.8|6807.3|6809.9|6803.9|5
1655958300000|2022-06-23 04:25:00|6811.2|6805.2|6808.3|6802.3|6812.2|6806.2|6808.3|6802.3|6
1655958600000|2022-06-23 04:30:00|6807.8|6801.8|6827.2|6821.2|6827.2|6821.2|6807.8|6801.8|6
1655958900000|2022-06-23 04:35:00|6828.1|6822.1|6828|6822|6828.2|6822.2|6820|6814|9
1655959200000|2022-06-23 04:40:00|6828.5|6822.5|6835.6|6829.6|6835.6|6829.6|6827.9|6821.9|6
1655959500000|2022-06-23 04:45:00|6835.7|6829.7|6840.5|6834.5|6840.5|6834.5|6835.6|6829.6|7
1655959800000|2022-06-23 04:50:00|6840.1|6834.1|6841.5|6835.5|6841.5|6835.5|6839.6|6833.6|7
1655960100000|2022-06-23 04:55:00|6840.6|6834.6|6835.1|6829.1|6848.5|6842.5|6834.7|6828.7|13
1655960400000|2022-06-23 05:00:00|6835.6|6829.6|6832.5|6826.5|6841.5|6835.5|6831|6825|8
1655960700000|2022-06-23 05:05:00|6832|6826|6824.4|6818.4|6832.5|6826.5|6823.4|6817.4|2
1655961000000|2022-06-23 05:10:00|6823.9|6817.9|6820.9|6814.9|6828.9|6818.9|6820.5|6813.5|0
1655961300000|2022-06-23 05:15:00|6820|6814|6819.9|6813.9|6822.9|6816.9|6819.5|6813.5|0
1655961600000|2022-06-23 05:20:00|6820.4|6814.4|6807.5|6801.5|6820.9|6814.9|6807.4|6801.4|3
1655961900000|2022-06-23 05:25:00|6807.9|6801.9|6812|6806|6812|6806|6807.4|6801.4|3
1655962200000|2022-06-23 05:30:00|6816|6810.5|6816.5|6806.5|6827|6817|6813.9|6802.9|5
1655962500000|2022-06-23 05:35:00|6816|6806|6807|6801|6817.9|6808.5|6805.5|6798|2
1655962800000|2022-06-23 05:40:00|6806.5|6800.5|6806.5|6800.5|6809.6|6802.1|6804.5|6797.6|14
1655963100000|2022-06-23 05:45:00|6806|6800|6803.9|6797.9|6811|6803|6802.9|6796.9|3
1655963400000|2022-06-23 05:50:00|6804|6798|6804.4|6798.4|6805|6799|6802.8|6796.8|6
1655963700000|2022-06-23 05:55:00|6804.5|6798.5|6804.1|6798.1|6805.7|6799.7|6803.9|6797.9|3
1655964000000|2022-06-23 06:00:00|6803.7|6797.7|6804.5|6798.5|6806|6799.6|6803|6796|1
1655964300000|2022-06-23 06:05:00|6805.5|6799.5|6800.4|6794.4|6809.4|6803.4|6800.4|6794.4|9
1655964600000|2022-06-23 06:10:00|6799.9|6793.9|6794.9|6788.9|6799.9|6793.9|6794.4|6788.4|3
1655964900000|2022-06-23 06:15:00|6795.4|6789.4|6808.4|6802.4|6811.9|6803.9|6794.9|6788.9|14
1655965200000|2022-06-23 06:20:00|6808.9|6802.9|6804.9|6798.9|6811.4|6804.9|6804.9|6796.9|7
1655965500000|2022-06-23 06:25:00|6805.4|6799.4|6809.4|6799.4|6812.3|6800.8|6800.9|6793.9|3
1655965800000|2022-06-23 06:30:00|6810|6800|6821.5|6815.5|6822.9|6815.9|6808|6799.9|1
1655966100000|2022-06-23 06:35:00|6821.9|6815.9|6818.5|6812.5|6831.4|6821.4|6816.2|6808.5|123
1655966400000|2022-06-23 06:40:00|6817.6|6811.6|6836.9|6826.9|6839.9|6832.6|6817.5|6811.5|43
1655966700000|2022-06-23 06:45:00|6839|6833|6843|6837|6843.4|6837.4|6830|6823.4|33
1655967000000|2022-06-23 06:50:00|6843.5|6837.5|6843.5|6837.5|6843.5|6837.5|6835|6826.5|14
1655967300000|2022-06-23 06:55:00|6846.5|6840.5|6853.9|6847.9|6855.3|6849.3|6846|6840|10
1655967600000|2022-06-23 07:00:00|6854.8|6848.8|6852.1|6846.1|6859.1|6853.1|6827.5|6821.5|43
1655967900000|2022-06-23 07:05:00|6848.5|6842.5|6847|6841|6853|6847|6840.5|6834.5|10
1655968200000|2022-06-23 07:10:00|6847.5|6841.5|6853|6847|6858.5|6852.5|6847|6840|25
1655968500000|2022-06-23 07:15:00|6852.5|6846.5|6854.3|6848.3|6854.4|6848.4|6851.3|6845.3|16
1655968800000|2022-06-23 07:20:00|6852.9|6846.9|6854.9|6848.9|6856.9|6850.9|6852.8|6846.8|11
1655969100000|2022-06-23 07:25:00|6854.8|6848.8|6856.5|6850.5|6858.4|6852.4|6845.5|6839.5|22
1655969400000|2022-06-23 07:30:00|6857.4|6851.4|6851.9|6841.9|6857.4|6851.4|6847.9|6841.9|36
1655969700000|2022-06-23 07:35:00|6848.9|6842.9|6851.9|6845.9|6857.5|6851.5|6847.9|6841.9|24
1655970000000|2022-06-23 07:40:00|6854.4|6848.4|6856.4|6850.4|6858.4|6852.4|6846.3|6840.3|34
1655970300000|2022-06-23 07:45:00|6856.3|6850.3|6850.7|6844.7|6856.3|6850.3|6845.8|6839.8|35
1655970600000|2022-06-23 07:50:00|6850.8|6844.8|6842.7|6836.7|6853.7|6847.7|6842.7|6836.7|41
1655970900000|2022-06-23 07:55:00|6841.7|6835.7|6842.3|6836.3|6842.8|6836.8|6833.8|6827.8|4
1655971200000|2022-06-23 08:00:00|6842.9|6836.9|6830.7|6820.7|6844.8|6838.8|6816.8|6810.3|25
1655971500000|2022-06-23 08:05:00|6831.2|6824.7|6821.2|6815.2|6835.7|6827.2|6818.2|6810.2|9
1655971800000|2022-06-23 08:10:00|6821.7|6815.7|6819.7|6809.7|6829.7|6823.7|6819.7|6809.6|11
1655972100000|2022-06-23 08:15:00|6819.2|6809.2|6814.3|6808.3|6820.2|6812.2|6795.3|6789.3|136
1655972400000|2022-06-23 08:20:00|6814.8|6808.8|6804.6|6798.6|6814.8|6808.8|6803.1|6797.1|18
1655972700000|2022-06-23 08:25:00|6805.1|6799.1|6801.3|6795.3|6809.1|6802.2|6801.1|6795.1|3
1655973000000|2022-06-23 08:30:00|6801.7|6795.7|6811.2|6805.2|6820.7|6812.2|6796.2|6790.2|31
1655973300000|2022-06-23 08:35:00|6810.2|6804.2|6796.1|6790.1|6810.2|6804.2|6794.6|6788.6|35
1655973600000|2022-06-23 08:40:00|6797.1|6791.1|6793.1|6787.1|6797.1|6791.1|6791.6|6785.6|16
1655973900000|2022-06-23 08:45:00|6792.6|6786.6|6775.6|6769.6|6795.1|6789.1|6770|6764|136
1655974200000|2022-06-23 08:50:00|6775.4|6769.4|6777|6771|6777.5|6771.5|6769.1|6763.1|37
1655974500000|2022-06-23 08:55:00|6776|6770|6776.5|6770.5|6777|6771|6765|6759|68
1655974800000|2022-06-23 09:00:00|6776|6770|6795.4|6789.4|6795.4|6789.4|6775.5|6769.5|53
1655975100000|2022-06-23 09:05:00|6797.8|6791.8|6811.7|6805.7|6824.7|6818.7|6795.9|6788.9|33
1655975400000|2022-06-23 09:10:00|6812.1|6806.1|6806.8|6796.8|6819.6|6806.8|6802.4|6796.4|7
1655975700000|2022-06-23 09:15:00|6805.8|6795.8|6808.5|6802.5|6815.7|6803.6|6800.7|6793.8|7
1655976000000|2022-06-23 09:20:00|6809|6803|6826.6|6816.6|6828.2|6818.6|6809|6803|12
1655976300000|2022-06-23 09:25:00|6825.7|6815.7|6832.6|6826.6|6833.2|6827.2|6823.6|6815.7|3
1655976600000|2022-06-23 09:30:00|6832.1|6826.1|6800.7|6794.7|6832.1|6826.1|6794.7|6788.7|78
1655976900000|2022-06-23 09:35:00|6802.5|6796.5|6811.6|6805.6|6812.1|6806.1|6802.5|6796.5|10
1655977200000|2022-06-23 09:40:00|6812.1|6806.1|6816.6|6810.6|6820.1|6813.6|6808.2|6802.2|10
1655977500000|2022-06-23 09:45:00|6817.1|6811.1|6829.2|6823.2|6829.2|6823.2|6812.2|6806.2|13
1655977800000|2022-06-23 09:50:00|6829.7|6823.7|6824.7|6818.7|6831.1|6823.7|6817.3|6811.3|5
1655978100000|2022-06-23 09:55:00|6825.1|6819.1|6832.7|6826.7|6834.2|6828.2|6822.7|6816.7|30
1655978400000|2022-06-23 10:00:00|6833.7|6827.7|6842.6|6836.6|6842.7|6836.7|6832.2|6826.2|12
1655978700000|2022-06-23 10:05:00|6843.1|6837.1|6835.8|6825.8|6844.3|6838.3|6833.2|6825.8|25
1655979000000|2022-06-23 10:10:00|6836.3|6826.3|6839.9|6833.9|6843.3|6837.3|6834.3|6825.3|11
1655979300000|2022-06-23 10:15:00|6839.5|6833.5|6843.7|6837.7|6851.8|6845.8|6839.5|6833.5|44
1655979600000|2022-06-23 10:20:00|6843.2|6837.2|6845.2|6839.2|6853.7|6847.1|6842.8|6836.8|20
1655979900000|2022-06-23 10:25:00|6845.7|6839.7|6849.7|6843.7|6850.5|6844.2|6843.2|6837.2|4
1655980200000|2022-06-23 10:30:00|6849.6|6843.6|6855.1|6849.1|6855.2|6849.1|6847.7|6841.7|5
1655980500000|2022-06-23 10:35:00|6854.7|6848.7|6857.2|6851.2|6857.2|6851.2|6854.7|6848.7|6
1655980800000|2022-06-23 10:40:00|6856.7|6850.7|6855.7|6849.7|6862.2|6856.2|6854.2|6848.2|8
1655981100000|2022-06-23 10:45:00|6855.6|6849.6|6861.2|6855.2|6862.2|6856.2|6855.2|6847.6|46
1655981400000|2022-06-23 10:50:00|6861.7|6855.7|6862.1|6856.1|6863|6857|6843.6|6837.6|58
1655981700000|2022-06-23 10:55:00|6862.6|6856.6|6861.5|6855.5|6869.7|6863.7|6861.1|6855.1|20
1655982000000|2022-06-23 11:00:00|6862|6856|6868.6|6862.6|6870|6864|6862|6856|60
1655982300000|2022-06-23 11:05:00|6868.1|6862.1|6871.6|6865.6|6873.6|6867.6|6865.6|6859.6|16
1655982600000|2022-06-23 11:10:00|6872.6|6866.6|6869|6863|6872.6|6866.6|6861|6855|34
1655982900000|2022-06-23 11:15:00|6870.9|6864.9|6869.1|6863.1|6875|6869|6868|6862|27
1655983200000|2022-06-23 11:20:00|6869.5|6863.5|6868.6|6862.6|6870|6864|6867.5|6861.5|1
1655983500000|2022-06-23 11:25:00|6869|6863|6865.1|6859.1|6873.1|6867.1|6856.5|6850.5|61
1655983800000|2022-06-23 11:30:00|6866.6|6860.6|6862.6|6856.6|6874|6868|6861.6|6855.6|20
1655984100000|2022-06-23 11:35:00|6862.1|6856.1|6872|6866|6872.1|6866.1|6860.2|6854.2|18
1655984400000|2022-06-23 11:40:00|6872.1|6866.1|6879.5|6873.5|6880.6|6874.6|6871|6865|112
1655984700000|2022-06-23 11:45:00|6877.6|6871.6|6888.1|6882.1|6888.1|6882.1|6877.6|6871.6|22
1655985000000|2022-06-23 11:50:00|6886.6|6880.6|6887.9|6881.9|6889.5|6883.5|6883.6|6877.6|53
1655985300000|2022-06-23 11:55:00|6888.4|6882.4|6879.8|6869.8|6890.4|6884.4|6871.2|6865.2|38
1655985600000|2022-06-23 12:00:00|6877.3|6871.3|6893.6|6887.6|6895.6|6889.6|6877.3|6869.4|23
1655985900000|2022-06-23 12:05:00|6893.1|6887.1|6893.7|6887.7|6894.7|6888.7|6889.2|6883.2|70
1655986200000|2022-06-23 12:10:00|6893.2|6887.2|6896.1|6890.1|6897.6|6891.6|6892.6|6886.6|65
1655986500000|2022-06-23 12:15:00|6896.5|6890.5|6899.8|6893.8|6902.8|6896.8|6895.5|6889.5|293
1655986800000|2022-06-23 12:20:00|6901.8|6895.8|6905.7|6899.7|6905.8|6899.8|6898.3|6892.3|69
1655987100000|2022-06-23 12:25:00|6905.3|6899.3|6895.5|6889.5|6907.8|6901.8|6893.9|6887.9|56
1655987400000|2022-06-23 12:30:00|6900|6894|6920.3|6914.3|6920.7|6914.7|6899|6893|44
1655987700000|2022-06-23 12:35:00|6920.2|6914.2|6896.8|6890.8|6927.3|6921.3|6896.8|6890.8|98
1655988000000|2022-06-23 12:40:00|6896.3|6890.3|6903.8|6897.8|6910.3|6901.7|6895.8|6889.8|101
1655991000000|2022-06-23 13:30:00|6899.3|6893.3|6913.6|6907.6|6932.2|6926.2|6873.1|6863.1|629
1655991300000|2022-06-23 13:35:00|6912.6|6906.6|6913.2|6907.2|6924.9|6918.9|6903.2|6897.2|351
1655991600000|2022-06-23 13:40:00|6912.2|6906.2|6906.6|6900.6|6917.5|6911.5|6906.1|6900.1|12
1655991900000|2022-06-23 13:45:00|6902.7|6896.7|6852.1|6846.1|6902.8|6896.8|6852|6846|1909
1655992200000|2022-06-23 13:50:00|6849.1|6843.1|6812.8|6806.8|6849.6|6843.6|6808.5|6802.5|468
1655992500000|2022-06-23 13:55:00|6826|6820|6807.1|6801.1|6827.1|6821.1|6805.6|6799.6|1028
1655992800000|2022-06-23 14:00:00|6805.7|6799.7|6817.6|6811.6|6825.5|6819.5|6805.2|6799.2|544
1655993100000|2022-06-23 14:05:00|6818.1|6812.1|6794.8|6788.8|6818.5|6812.5|6793.8|6787.8|416
1655993400000|2022-06-23 14:10:00|6794.3|6788.3|6804.8|6798.8|6814.8|6808.8|6793.8|6787.8|318
1655993700000|2022-06-23 14:15:00|6804.3|6798.3|6772.5|6766.5|6807.3|6801.3|6772.5|6766.5|428
1655994000000|2022-06-23 14:20:00|6773.5|6767.5|6806.8|6800.8|6810.8|6804.8|6772.5|6766.5|766
1655994300000|2022-06-23 14:25:00|6805.3|6799.3|6813.4|6807.4|6823.5|6817.5|6800.3|6794.3|975
1655994600000|2022-06-23 14:30:00|6813.5|6807.5|6825.1|6819.1|6825.6|6819.6|6813.5|6807.5|616
1655994900000|2022-06-23 14:35:00|6825.5|6819.5|6821.8|6815.8|6827.4|6821.4|6816.3|6810.3|292
1655995200000|2022-06-23 14:40:00|6821.3|6815.3|6789.3|6783.3|6821.8|6815.8|6787.9|6781.9|359
1655995500000|2022-06-23 14:45:00|6790.3|6784.3|6776.8|6770.8|6795.4|6789.4|6774.8|6768.8|202
1655995800000|2022-06-23 14:50:00|6768.3|6762.3|6763.4|6757.4|6783.9|6777.9|6744.3|6738.3|424
1655996100000|2022-06-23 14:55:00|6763.3|6757.3|6763.2|6757.2|6774.8|6768.8|6756.9|6750.9|172
1655996400000|2022-06-23 15:00:00|6762.7|6756.7|6745.3|6739.3|6768.8|6762.8|6745.3|6739.3|245
1655996700000|2022-06-23 15:05:00|6746.3|6740.3|6729.4|6723.4|6749.4|6743.4|6725.5|6719.5|234
1655997000000|2022-06-23 15:10:00|6728.9|6722.9|6707.3|6701.3|6728.9|6722.9|6703.4|6697.4|674
1655997300000|2022-06-23 15:15:00|6707.4|6701.4|6688.3|6682.3|6715.9|6709.9|6687.3|6681.3|325
1655997600000|2022-06-23 15:20:00|6687.8|6681.8|6712.9|6706.9|6723.5|6717.5|6682.4|6676.4|468
1655997900000|2022-06-23 15:25:00|6712.4|6706.4|6709.9|6703.9|6728.4|6722.4|6709.9|6703.9|124
1655998200000|2022-06-23 15:30:00|6709.3|6703.3|6666.2|6660.2|6709.3|6703.3|6665.7|6659.7|528
1655998500000|2022-06-23 15:35:00|6666.3|6660.3|6642.7|6636.7|6672.9|6666.9|6642.2|6636.2|248
1655998800000|2022-06-23 15:40:00|6640.7|6634.7|6627.7|6621.7|6641.5|6635.5|6619.6|6613.6|475
1655999100000|2022-06-23 15:45:00|6624.8|6618.8|6619.3|6613.3|6627.7|6621.7|6584.1|6578.1|239
1655999400000|2022-06-23 15:50:00|6618.7|6612.7|6610.3|6604.3|6627.7|6621.7|6608.2|6602.2|175
1655999700000|2022-06-23 15:55:00|6611.2|6605.2|6616.2|6610.2|6629|6623|6607.8|6601.8|195
1656000000000|2022-06-23 16:00:00|6617.7|6611.7|6572.7|6566.7|6618.7|6612.7|6560.3|6554.3|381
1656000300000|2022-06-23 16:05:00|6573.7|6567.7|6560.4|6554.4|6576.2|6570.2|6544.9|6538.9|612
1656000600000|2022-06-23 16:10:00|6560.9|6554.9|6569.4|6563.4|6604.4|6598.4|6545.5|6539.5|210
1656000900000|2022-06-23 16:15:00|6571.4|6565.4|6554.3|6548.3|6571.8|6565.8|6548.4|6542.4|92
1656001200000|2022-06-23 16:20:00|6555.4|6549.4|6554.8|6548.8|6556.8|6550.8|6545.6|6539.6|261
1656001500000|2022-06-23 16:25:00|6553.7|6547.7|6577.7|6571.7|6585.1|6579.1|6553.7|6547.7|178
1656001800000|2022-06-23 16:30:00|6579.2|6573.2|6556.5|6550.5|6583.2|6577.2|6553.5|6547.5|92
1656002100000|2022-06-23 16:35:00|6558.5|6552.5|6563.2|6557.2|6566|6560|6539.3|6533.3|245
1656002400000|2022-06-23 16:40:00|6562.8|6556.8|6568.7|6562.7|6580.2|6574.2|6548.8|6542.8|160
1656002700000|2022-06-23 16:45:00|6569.2|6563.2|6571.7|6565.7|6584.7|6578.7|6556.6|6550.6|70
1656003000000|2022-06-23 16:50:00|6572.1|6566.1|6561.7|6555.7|6587.1|6581.1|6560.1|6554.1|77
1656003300000|2022-06-23 16:55:00|6561.2|6555.2|6574.6|6568.6|6574.6|6568.6|6561.2|6555.2|55
1656003600000|2022-06-23 17:00:00|6574.1|6568.1|6554.1|6548.1|6579|6573|6543.7|6537.7|167
1656003900000|2022-06-23 17:05:00|6553.6|6547.6|6579.6|6573.6|6581.1|6575.1|6553.1|6547.1|133
1656004200000|2022-06-23 17:10:00|6577.1|6571.1|6610.2|6604.2|6612|6606|6577.1|6571.1|268
1656004500000|2022-06-23 17:15:00|6609.8|6603.8|6598.8|6592.8|6611.2|6605.2|6589.2|6583.2|79
1656004800000|2022-06-23 17:20:00|6600.8|6594.8|6595.8|6589.8|6617.2|6611.2|6595.7|6589.7|138
1656005100000|2022-06-23 17:25:00|6595.7|6589.7|6593.4|6587.4|6604.9|6598.9|6591.8|6585.8|231
1656005400000|2022-06-23 17:30:00|6594.9|6588.9|6586.3|6580.3|6598.4|6592.4|6581.8|6575.8|103
1656005700000|2022-06-23 17:35:00|6585.9|6579.9|6594|6588|6597.5|6591.5|6566.9|6560.9|125
1656006000000|2022-06-23 17:40:00|6592.5|6586.5|6588.2|6582.2|6595.6|6589.6|6587.3|6581.3|162
1656006300000|2022-06-23 17:45:00|6589.2|6583.2|6583.1|6577.1|6591.6|6585.6|6572.5|6566.5|238
1656006600000|2022-06-23 17:50:00|6583.6|6577.6|6589.2|6583.2|6606.2|6600.2|6581.1|6575.1|187
1656006900000|2022-06-23 17:55:00|6590.2|6584.2|6589.8|6583.8|6603.8|6597.8|6583.4|6577.4|336
1656007200000|2022-06-23 18:00:00|6589.4|6583.4|6588.6|6582.6|6593.5|6587.5|6580.9|6574.9|154
1656007500000|2022-06-23 18:05:00|6588|6582|6589.5|6583.5|6593.6|6587.6|6580.1|6574.1|211
1656007800000|2022-06-23 18:10:00|6588.5|6582.5|6570.8|6564.8|6592.1|6586.1|6564.6|6558.6|1002
1656008100000|2022-06-23 18:15:00|6572.3|6566.3|6547.5|6541.5|6573.8|6567.8|6545.4|6539.4|538
1656028800000|2022-06-24 00:00:00|6574.6|6568.6|6580.7|6574.7|6589.5|6581.9|6565.2|6555.9|294
1656029100000|2022-06-24 00:05:00|6580.2|6574.2|6593.2|6587.2|6594.2|6587.2|6576.7|6570.7|46
1656029400000|2022-06-24 00:10:00|6593.7|6587.7|6592.6|6582.6|6607.7|6601.7|6585.6|6578.6|77
1656029700000|2022-06-24 00:15:00|6591.6|6585.6|6577.7|6571.7|6597.6|6590.1|6576.2|6568.2|10
1656030000000|2022-06-24 00:20:00|6578.2|6572.2|6577.2|6562.2|6578.2|6572.2|6566.2|6559.1|20
1656030300000|2022-06-24 00:25:00|6575.2|6565.2|6561.2|6555.2|6579.6|6569.4|6559.2|6553.2|22
1656030600000|2022-06-24 00:30:00|6561.1|6555.1|6560.6|6554.6|6565.7|6557.1|6559.1|6550.7|5
1656030900000|2022-06-24 00:35:00|6563.7|6557.7|6573.1|6563.1|6574.6|6564.1|6563.7|6556.6|2
1656031200000|2022-06-24 00:40:00|6572.1|6566.1|6576.6|6570.6|6579.6|6571.6|6572.1|6563.6|2
1656031500000|2022-06-24 00:45:00|6577.6|6571.6|6586.5|6580.5|6586.5|6580.5|6577.5|6569.6|14
1656031800000|2022-06-24 00:50:00|6585|6579|6590.4|6580.4|6590.4|6582.4|6582.9|6576.9|29
1656032100000|2022-06-24 00:55:00|6590.9|6580.9|6591.4|6585.4|6592.4|6585.9|6588.9|6580.9|0
1656032400000|2022-06-24 01:00:00|6591.9|6585.9|6602.4|6596.4|6602.9|6596.9|6590.9|6584.9|9
1656032700000|2022-06-24 01:05:00|6600.8|6594.8|6592.3|6582.3|6601.8|6594.9|6585.3|6576.7|62
1656033000000|2022-06-24 01:10:00|6589.8|6583.8|6590.7|6580.7|6592.8|6585.7|6587.8|6579.8|0
1656033300000|2022-06-24 01:15:00|6589.8|6579.8|6584.2|6574.2|6593.3|6581.7|6581.3|6570.3|2
1656033600000|2022-06-24 01:20:00|6582.7|6576.7|6584.7|6578.7|6588.2|6581.3|6582.2|6575.7|11
1656033900000|2022-06-24 01:25:00|6584.2|6578.2|6583.2|6577.2|6590.2|6583.7|6582.7|6575.7|6
1656034200000|2022-06-24 01:30:00|6583.7|6577.7|6583.2|6577.2|6586.3|6578.2|6582.2|6575.3|1
1656034500000|2022-06-24 01:35:00|6580.6|6574.6|6574.7|6564.7|6580.6|6574.6|6570.7|6564.7|7
1656034800000|2022-06-24 01:40:00|6571.7|6565.7|6579.2|6573.2|6580.6|6573.2|6570.7|6562.3|74
1656035100000|2022-06-24 01:45:00|6579.6|6573.6|6572.8|6562.8|6579.7|6573.6|6571.2|6559.9|6
1656035400000|2022-06-24 01:50:00|6572.3|6562.3|6565.6|6555.6|6573.2|6563.8|6562.2|6554.7|9
1656035700000|2022-06-24 01:55:00|6565.2|6555.2|6572.7|6557.7|6574.7|6564.7|6561.7|6552.7|6
1656036000000|2022-06-24 02:00:00|6573.2|6558.2|6559.7|6553.7|6573.2|6560.6|6559.2|6553.2|11
1656036300000|2022-06-24 02:05:00|6559.2|6553.2|6569.6|6554.6|6569.6|6557.2|6558.3|6550.8|4
1656036600000|2022-06-24 02:10:00|6570.1|6555.1|6553.6|6547.6|6570.1|6555.1|6551.6|6545.1|21
1656036900000|2022-06-24 02:15:00|6555.1|6549.1|6555|6549|6559.1|6551.1|6551.7|6545.7|8
1656037200000|2022-06-24 02:20:00|6554.5|6548.5|6543.5|6537.5|6554.5|6548.5|6543.5|6537.5|42
1656037500000|2022-06-24 02:25:00|6542.5|6536.5|6541|6531|6544.9|6538.9|6536.6|6530.5|2
1656037800000|2022-06-24 02:30:00|6542|6532|6536.1|6530.1|6545.5|6539|6534.6|6528.6|5
1656038100000|2022-06-24 02:35:00|6536.6|6530.6|6536|6530|6542|6535|6535.5|6529.1|2
1656038400000|2022-06-24 02:40:00|6535.5|6529.5|6536.9|6530.9|6537.4|6531.4|6533|6527|17
1656038700000|2022-06-24 02:45:00|6536|6530|6532.4|6526.4|6537.4|6531.4|6531.4|6525.4|13
1656039000000|2022-06-24 02:50:00|6531.9|6525.9|6522.9|6516.9|6534.9|6528.9|6522.4|6514.9|10
1656039300000|2022-06-24 02:55:00|6523.4|6517.4|6522.3|6516.3|6524.9|6517.5|6513.9|6507.9|22
1656039600000|2022-06-24 03:00:00|6522.4|6516.4|6533.3|6527.3|6534.8|6528.8|6522.4|6512.9|13
1656039900000|2022-06-24 03:05:00|6531.9|6525.9|6533.8|6527.8|6535.3|6529.3|6529.3|6523.3|9
1656040200000|2022-06-24 03:10:00|6534.3|6528.3|6530.3|6520.3|6534.8|6528.8|6526.8|6520.3|4
1656040500000|2022-06-24 03:15:00|6528.2|6522.2|6525.2|6515.2|6530.7|6522.2|6521.7|6513.8|7
1656040800000|2022-06-24 03:20:00|6527.2|6519.2|6527.7|6521.7|6530.3|6524.3|6525.7|6517.2|2
1656041100000|2022-06-24 03:25:00|6527.6|6521.6|6517.2|6511.2|6527.7|6521.7|6514.2|6507.8|31
1656041400000|2022-06-24 03:30:00|6516.2|6510.2|6515.7|6509.7|6517.2|6511.2|6515.2|6509.2|0
1656041700000|2022-06-24 03:35:00|6516.7|6510.7|6516.7|6510.7|6521.2|6515.2|6514.1|6508.1|31
1656042000000|2022-06-24 03:40:00|6516.2|6510.2|6516.7|6510.7|6518.2|6512.2|6514.6|6508.6|4
1656042300000|2022-06-24 03:45:00|6518.7|6508.7|6514.1|6508.1|6518.7|6512.7|6513.6|6507.6|16
1656042600000|2022-06-24 03:50:00|6513.6|6507.6|6518.6|6508.6|6518.7|6510.7|6513.6|6507.6|7
1656042900000|2022-06-24 03:55:00|6516.5|6510.5|6520.6|6510.6|6521.1|6512.1|6516.5|6508.6|1
1656043200000|2022-06-24 04:00:00|6518.6|6512.6|6521.6|6515.6|6521.6|6515.6|6514.1|6508.1|6
1656043500000|2022-06-24 04:05:00|6520.2|6514.2|6519.6|6513.6|6522.5|6516.5|6518.1|6511.1|4
1656043800000|2022-06-24 04:10:00|6519.1|6513.1|6527.6|6521.6|6530.1|6524.1|6519.1|6513.1|8
1656044100000|2022-06-24 04:15:00|6528|6522|6530|6524|6534|6525.6|6528|6522|4
1656044400000|2022-06-24 04:20:00|6530.1|6524.1|6532.5|6526.5|6533.5|6527.5|6530|6524|4
1656044700000|2022-06-24 04:25:00|6532.1|6526.1|6546|6540|6548.5|6541|6531.5|6523.5|27
1656045000000|2022-06-24 04:30:00|6546.5|6540.5|6549.5|6539.5|6556.5|6549.5|6546.5|6534.6|12
1656045300000|2022-06-24 04:35:00|6549.1|6539.1|6557|6542|6557|6544.5|6546.6|6533.6|0
1656045600000|2022-06-24 04:40:00|6556.5|6541.5|6549.5|6539.5|6557|6544|6549.5|6537|0
1656045900000|2022-06-24 04:45:00|6550|6540|6546.5|6531.5|6550|6540|6544.5|6530.5|0
1656046200000|2022-06-24 04:50:00|6546|6531|6541|6526|6546|6531|6533.5|6523.1|0
1656046500000|2022-06-24 04:55:00|6542|6527|6539|6524|6542|6530|6536.5|6524|0
1656046800000|2022-06-24 05:00:00|6540|6525|6544|6534|6545|6538.5|6534.5|6525|0
1656047100000|2022-06-24 05:05:00|6542.1|6536.1|6548|6542|6549.5|6543.5|6541.5|6535|7
1656047400000|2022-06-24 05:10:00|6547.5|6541.5|6547.5|6537.5|6552|6546|6546|6537.5|4
1656047700000|2022-06-24 05:15:00|6546|6540|6544.9|6534.9|6550|6543|6544.5|6534|2
1656048000000|2022-06-24 05:20:00|6545|6535|6541.5|6535.5|6545|6536.4|6540|6533|0
1656048300000|2022-06-24 05:25:00|6543|6533|6540|6534|6543|6535.4|6539.9|6532.5|0
1656048600000|2022-06-24 05:30:00|6540.9|6534.9|6545.5|6539.5|6548.4|6540.5|6540.9|6534|2
1656048900000|2022-06-24 05:35:00|6545.9|6539.9|6551.4|6545.4|6556.4|6548.9|6544.5|6537.5|2
1656049200000|2022-06-24 05:40:00|6551.9|6541.9|6551.9|6545.9|6554.4|6547.4|6547.9|6539.9|0
1656049500000|2022-06-24 05:45:00|6552.4|6546.4|6550.9|6544.9|6555.5|6548.4|6549.4|6543.4|0
1656049800000|2022-06-24 05:50:00|6551.4|6545.4|6546.4|6540.4|6556.4|6548.9|6546.4|6540.4|11
1656050100000|2022-06-24 05:55:00|6546.9|6540.9|6546.9|6536.9|6548.9|6542.9|6537.4|6531.4|0
1656050400000|2022-06-24 06:00:00|6547.4|6537.4|6533.9|6527.9|6549.4|6541.3|6532.4|6526.4|2
1656050700000|2022-06-24 06:05:00|6532.9|6526.9|6527.9|6521.9|6540.4|6531.9|6527.9|6521.9|1
1656051000000|2022-06-24 06:10:00|6526.4|6520.4|6523.9|6517.9|6533.9|6525.3|6523.4|6517.4|1
1656051300000|2022-06-24 06:15:00|6524.4|6518.4|6516.3|6510.3|6527.9|6521.9|6514.3|6508.3|2
1656051600000|2022-06-24 06:20:00|6517.8|6511.8|6516.8|6510.8|6524.3|6517.8|6514.8|6508.3|3
1656051900000|2022-06-24 06:25:00|6517.3|6511.3|6521.3|6511.3|6524.8|6516.8|6514.8|6507.8|1
1656052200000|2022-06-24 06:30:00|6520.8|6510.8|6508.8|6502.8|6525.3|6517.3|6505.8|6499.8|2
1656052500000|2022-06-24 06:35:00|6509.3|6503.3|6543.5|6537.5|6544.4|6538.4|6508.3|6502.3|81
1656052800000|2022-06-24 06:40:00|6543|6537|6533.9|6518.9|6544|6538|6524.4|6514.4|3
1656053100000|2022-06-24 06:45:00|6534.9|6519.9|6525.9|6519.9|6535.4|6523.4|6525.9|6515.9|0
1656053400000|2022-06-24 06:50:00|6527.4|6517.4|6521.4|6515.4|6527.4|6517.4|6520|6511.9|0
1656053700000|2022-06-24 06:55:00|6521.3|6515.3|6532.9|6522.9|6534.9|6524.9|6521.3|6514.4|6
1656054000000|2022-06-24 07:00:00|6534.4|6517.9|6522.9|6507.9|6537.9|6529.3|6516.4|6506.4|2
1656054300000|2022-06-24 07:05:00|6523.4|6508.4|6529.3|6523.3|6535.3|6524.3|6517.9|6508.4|0
1656054600000|2022-06-24 07:10:00|6528.8|6522.8|6528.3|6522.3|6532.9|6525.3|6526.4|6517.8|1
1656054900000|2022-06-24 07:15:00|6528.8|6522.8|6526.3|6520.3|6531.3|6523.8|6525.8|6517.8|1
1656055200000|2022-06-24 07:20:00|6526.8|6520.8|6496.8|6490.8|6526.8|6520.8|6496.8|6490.8|25
1656055500000|2022-06-24 07:25:00|6496.3|6490.3|6502.8|6496.8|6503.8|6497.8|6495.8|6489.8|6
1656055800000|2022-06-24 07:30:00|6503.3|6497.3|6513.3|6507.3|6515.9|6509.9|6499.4|6493.4|26
1656056100000|2022-06-24 07:35:00|6514.3|6508.3|6513.8|6507.8|6517.3|6511.3|6511.8|6505.8|1
1656056400000|2022-06-24 07:40:00|6512.8|6506.8|6509.3|6503.3|6512.8|6506.8|6508.8|6500.8|0
1656056700000|2022-06-24 07:45:00|6508.8|6502.8|6509.7|6503.7|6512.3|6505.3|6508.8|6500.8|2
1656057000000|2022-06-24 07:50:00|6510.2|6504.2|6515.2|6509.2|6515.7|6509.7|6509.7|6502.2|0
1656057300000|2022-06-24 07:55:00|6514.8|6508.8|6515.3|6509.3|6515.3|6509.3|6512.8|6506.8|81
1656057600000|2022-06-24 08:00:00|6515.8|6509.8|6515.8|6509.8|6530.4|6524.4|6513.8|6507.8|10
1656057900000|2022-06-24 08:05:00|6518.8|6508.8|6515.3|6509.3|6518.8|6510.8|6515.3|6508.8|1
1656058200000|2022-06-24 08:10:00|6514.8|6508.8|6515.8|6509.8|6517.8|6511.3|6514.8|6507.8|6
1656058500000|2022-06-24 08:15:00|6517.3|6511.3|6510.7|6504.7|6517.3|6511.3|6507.8|6501.8|4
1656058800000|2022-06-24 08:20:00|6510.6|6504.6|6524.1|6518.1|6532.1|6526.1|6506.7|6500.7|7
1656059100000|2022-06-24 08:25:00|6525.1|6519.1|6516.1|6510.1|6526.5|6520.5|6515.5|6509.5|6
1656059400000|2022-06-24 08:30:00|6515.6|6509.6|6520.2|6514.2|6523.6|6515.2|6515.1|6509.1|2
1656059700000|2022-06-24 08:35:00|6520.1|6514.1|6535.5|6529.5|6535.5|6529.5|6520.1|6514.1|8
1656060000000|2022-06-24 08:40:00|6536|6530|6533|6527|6536.1|6530.1|6532|6526|16
1656060300000|2022-06-24 08:45:00|6530|6524|6533|6527|6533|6527|6529.5|6523.5|1
1656060600000|2022-06-24 08:50:00|6533.1|6527.1|6534.9|6528.9|6538.5|6532.5|6532.5|6526.5|25
1656060900000|2022-06-24 08:55:00|6534.4|6528.4|6539.4|6533.4|6539.4|6533.4|6532.4|6526.4|1
1656061200000|2022-06-24 09:00:00|6538.9|6532.9|6534.4|6528.4|6541.4|6535.4|6533.4|6527.4|27
1656061500000|2022-06-24 09:05:00|6533.9|6527.9|6529.9|6523.9|6534.4|6528.4|6522.3|6516.3|22
1656061800000|2022-06-24 09:10:00|6529.8|6523.8|6552.9|6546.9|6555.9|6549.9|6529.8|6523.8|41
1656062100000|2022-06-24 09:15:00|6553.4|6547.4|6548.9|6542.9|6556.4|6550.4|6546.4|6540.4|18
1656062400000|2022-06-24 09:20:00|6549.4|6543.4|6550.9|6544.9|6553.9|6547.9|6544|6538|3
1656062700000|2022-06-24 09:25:00|6549.4|6543.4|6555.5|6549.5|6556.5|6550.5|6549.4|6542.4|11
1656063000000|2022-06-24 09:30:00|6554.5|6548.5|6543.5|6537.5|6556|6550|6540.9|6534.9|2
1656063300000|2022-06-24 09:35:00|6546.4|6540.4|6547.4|6541.4|6551.9|6545.9|6546.4|6540.4|59
1656063600000|2022-06-24 09:40:00|6546.9|6540.9|6561.4|6555.4|6561.5|6555.5|6546.3|6540.3|19
1656063900000|2022-06-24 09:45:00|6561.3|6555.3|6573|6567|6579|6573|6557.9|6551.9|21
1656064200000|2022-06-24 09:50:00|6572.5|6566.5|6564.3|6558.3|6575.5|6569.5|6563.4|6557.4|13
1656064500000|2022-06-24 09:55:00|6565.3|6559.3|6573.4|6567.4|6575.8|6569.8|6563.8|6557.8|15
1656064800000|2022-06-24 10:00:00|6573.8|6567.8|6570.9|6564.9|6574.8|6568.8|6570.8|6564.8|15
1656065100000|2022-06-24 10:05:00|6572.3|6566.3|6569.3|6563.3|6573.3|6567.3|6563.3|6557.3|19
1656065400000|2022-06-24 10:10:00|6571.3|6565.3|6584.8|6578.8|6586.3|6580.3|6568.8|6562.8|10
1656065700000|2022-06-24 10:15:00|6584.3|6578.3|6584.1|6578.1|6586.3|6580.3|6581.6|6575.6|120
1656066000000|2022-06-24 10:20:00|6584.6|6578.6|6591.1|6585.1|6593.6|6587.6|6582.6|6576.6|13
1656066300000|2022-06-24 10:25:00|6591.2|6585.2|6595.1|6589.1|6595.1|6589.1|6588.6|6582.6|6
1656066600000|2022-06-24 10:30:00|6595.6|6589.6|6590.1|6584.1|6595.6|6589.6|6580.1|6574.1|4
1656066900000|2022-06-24 10:35:00|6590.6|6584.6|6590.6|6584.6|6594.1|6587.1|6587.6|6579.7|0
1656067200000|2022-06-24 10:40:00|6591.6|6581.6|6595.1|6585.1|6600.6|6589.6|6587.6|6581.1|2
1656067500000|2022-06-24 10:45:00|6598.1|6583.1|6600.2|6594.2|6601.2|6595.2|6590.6|6583.1|35
1656067800000|2022-06-24 10:50:00|6599.7|6593.7|6605.1|6599.1|6609.6|6603.6|6599.7|6593.7|6
1656068100000|2022-06-24 10:55:00|6605.6|6599.6|6604.1|6598.1|6606.1|6600.1|6583.6|6577.6|24
1656068400000|2022-06-24 11:00:00|6605.6|6599.6|6602.5|6596.5|6607.6|6600.1|6599.5|6593.5|14
1656068700000|2022-06-24 11:05:00|6603.5|6597.5|6601.5|6595.5|6609.6|6603.6|6600.5|6594.5|10
1656069000000|2022-06-24 11:10:00|6600.5|6594.5|6602.4|6596.4|6603.4|6597.4|6597|6591|10
1656069300000|2022-06-24 11:15:00|6603.4|6597.4|6606.9|6600.9|6606.9|6600.9|6589|6583|32
1656069600000|2022-06-24 11:20:00|6605.9|6599.9|6596.5|6590.5|6612.4|6606.4|6592.5|6586.5|27
1656069900000|2022-06-24 11:25:00|6594.4|6588.4|6604.4|6598.4|6604.4|6598.4|6593.9|6587.4|8
1656070200000|2022-06-24 11:30:00|6606.4|6600.4|6605.4|6599.4|6611.9|6605.2|6605.4|6598.9|5
1656070500000|2022-06-24 11:35:00|6604.9|6598.9|6604|6598|6604.9|6598.9|6597|6591|6
1656070800000|2022-06-24 11:40:00|6604.5|6598.5|6598.4|6592.4|6605.5|6599.5|6597.9|6591.9|5
1656071100000|2022-06-24 11:45:00|6597.9|6591.9|6597|6591|6600.4|6594.4|6596|6590|24
1656071400000|2022-06-24 11:50:00|6597.9|6591.9|6596.4|6590.4|6599.9|6593.9|6595.9|6589.9|75
1656071700000|2022-06-24 11:55:00|6595.9|6589.9|6588.9|6582.9|6596.4|6590.4|6588.4|6582.4|79
1656072000000|2022-06-24 12:00:00|6589.4|6583.4|6588.9|6582.9|6590.9|6584.9|6580.9|6574.9|7
1656072300000|2022-06-24 12:05:00|6589.4|6583.4|6588.2|6582.2|6593.9|6587.9|6587.2|6581.2|7
1656072600000|2022-06-24 12:10:00|6588.7|6582.7|6600.8|6594.8|6606.2|6600.2|6587.8|6581.8|51
1656072900000|2022-06-24 12:15:00|6601.3|6595.3|6605.8|6599.8|6607.8|6601.8|6598.2|6592.2|22
1656073200000|2022-06-24 12:20:00|6606.3|6600.3|6610.3|6604.3|6615.8|6609.8|6603.4|6597.4|55
1656073500000|2022-06-24 12:25:00|6610.8|6604.8|6607.9|6601.9|6611.9|6605.9|6607.4|6601.4|17
1656073800000|2022-06-24 12:30:00|6607.4|6601.4|6602.7|6596.7|6610.3|6604.3|6601.8|6595.8|62
1656074100000|2022-06-24 12:35:00|6603.2|6597.2|6604.8|6598.8|6607.8|6601.8|6602.8|6596.8|8
1656074400000|2022-06-24 12:40:00|6604.3|6598.3|6604.4|6598.4|6612.4|6606.4|6601.5|6595.5|32
1656077400000|2022-06-24 13:30:00|6614.5|6608.5|6581.9|6575.9|6615.9|6609.4|6564.9|6558.9|575
1656077700000|2022-06-24 13:35:00|6581.4|6575.4|6568|6562|6627.5|6621.5|6567|6561|634
1656078000000|2022-06-24 13:40:00|6568.5|6562.5|6625.9|6619.9|6631.4|6625.4|6568|6562|245
1656078300000|2022-06-24 13:45:00|6625.5|6619.5|6604.4|6598.4|6630.9|6624.9|6585.8|6579.8|379
1656078600000|2022-06-24 13:50:00|6603.9|6597.9|6574.1|6568.1|6605.9|6599.9|6573.6|6567.6|199
1656078900000|2022-06-24 13:55:00|6574.6|6568.6|6565.9|6559.9|6583.7|6577.7|6564.9|6558.9|552
1656079200000|2022-06-24 14:00:00|6565.4|6559.4|6581.9|6575.9|6587.4|6581.4|6564.9|6558.9|130
1656079500000|2022-06-24 14:05:00|6580.9|6574.9|6606.3|6600.3|6610.2|6604.2|6580.3|6574.3|139
1656079800000|2022-06-24 14:10:00|6606.2|6600.2|6589.8|6583.8|6606.3|6600.3|6582.8|6576.8|57
1656080100000|2022-06-24 14:15:00|6588.8|6582.8|6585.8|6579.8|6593.8|6587.8|6580.8|6574.8|42
1656080400000|2022-06-24 14:20:00|6585.3|6579.3|6602.7|6596.7|6603.2|6597.2|6579.7|6573.7|220
1656080700000|2022-06-24 14:25:00|6602.2|6596.2|6607.7|6601.7|6611.6|6605.6|6593.2|6587.2|117
1656081000000|2022-06-24 14:30:00|6608.7|6602.7|6629.2|6623.2|6631.7|6625.7|6602.7|6596.7|300
1656081300000|2022-06-24 14:35:00|6629.1|6623.1|6628.7|6622.7|6632.7|6626.7|6619.3|6613.3|506
1656081600000|2022-06-24 14:40:00|6629.2|6623.2|6630.2|6624.2|6631.8|6625.8|6610.3|6604.3|223
1656081900000|2022-06-24 14:45:00|6628.8|6622.8|6634.7|6628.7|6641.8|6635.8|6627.7|6621.7|303
1656082200000|2022-06-24 14:50:00|6633.7|6627.7|6673.9|6667.9|6684.7|6678.7|6631.7|6625.7|448
1656082500000|2022-06-24 14:55:00|6672.4|6666.4|6694.4|6688.4|6709.9|6703.9|6664.9|6658.9|407
1656082800000|2022-06-24 15:00:00|6693.4|6687.4|6650.4|6644.4|6694.9|6688.9|6650.4|6644.4|179
1656083100000|2022-06-24 15:05:00|6650.9|6644.9|6677|6671|6682|6676|6649.4|6643.4|170
1656083400000|2022-06-24 15:10:00|6677.5|6671.5|6657.9|6651.9|6679.5|6673.5|6653.8|6647.8|318
1656083700000|2022-06-24 15:15:00|6658.8|6652.8|6681.3|6675.3|6681.3|6675.3|6652.3|6646.3|171
1656084000000|2022-06-24 15:20:00|6681.8|6675.8|6664.9|6658.9|6681.8|6675.8|6663.9|6657.9|31
1656084300000|2022-06-24 15:25:00|6664.4|6658.4|6677.9|6671.9|6681.9|6675.9|6664.4|6658.4|33
1656084600000|2022-06-24 15:30:00|6677.4|6671.4|6683.9|6677.9|6689.9|6683.9|6676|6670|108
1656084900000|2022-06-24 15:35:00|6683.4|6677.4|6705.2|6699.2|6707.2|6701.2|6680.4|6674.4|139
1656085200000|2022-06-24 15:40:00|6704.2|6698.2|6711.3|6705.3|6720.3|6714.3|6703.2|6697.2|181
1656085500000|2022-06-24 15:45:00|6710.8|6704.8|6721.7|6715.7|6726.2|6720.2|6710.8|6704.8|51
1656085800000|2022-06-24 15:50:00|6721.3|6715.3|6720.8|6714.8|6726.3|6720.3|6714.3|6708.3|95
1656086100000|2022-06-24 15:55:00|6720.3|6714.3|6726.7|6720.7|6729.7|6723.7|6713.8|6707.8|132
1656086400000|2022-06-24 16:00:00|6726.2|6720.2|6723.4|6717.4|6729.7|6723.7|6721.9|6715.9|217
1656086700000|2022-06-24 16:05:00|6722.4|6716.4|6733.3|6727.3|6741.8|6735.8|6721.9|6715.9|78
1656087000000|2022-06-24 16:10:00|6733.8|6727.8|6744.8|6738.8|6749.8|6743.8|6728.8|6722.8|130
1656087300000|2022-06-24 16:15:00|6746.3|6740.3|6747.8|6741.8|6755.7|6749.7|6745.2|6739.2|283
1656087600000|2022-06-24 16:20:00|6747.3|6741.3|6737|6731|6747.3|6741.3|6729|6723|459
1656087900000|2022-06-24 16:25:00|6738|6732|6723.4|6717.4|6739.9|6733.9|6722.9|6716.9|289
1656088200000|2022-06-24 16:30:00|6723.5|6717.5|6741.2|6735.2|6741.7|6735.7|6723.5|6717.5|469
1656088500000|2022-06-24 16:35:00|6740.7|6734.7|6733.9|6727.9|6743.2|6737.2|6733.8|6727.8|666
1656088800000|2022-06-24 16:40:00|6734.4|6728.4|6733.9|6727.9|6735.4|6729.4|6724.9|6718.9|292
1656089100000|2022-06-24 16:45:00|6732.9|6726.9|6735|6729|6735.4|6729.4|6731.5|6725.5|98
1656089400000|2022-06-24 16:50:00|6734.5|6728.5|6734.5|6728.5|6739.3|6733.3|6730.5|6724.5|321
1656089700000|2022-06-24 16:55:00|6733.4|6727.4|6729|6723|6737|6731|6727.5|6721.5|99
1656090000000|2022-06-24 17:00:00|6728.5|6722.5|6726.2|6720.2|6735.2|6729.2|6724.2|6718.2|234
1656090300000|2022-06-24 17:05:00|6725.7|6719.7|6727.2|6721.2|6727.7|6721.7|6723.2|6717.2|77
1656090600000|2022-06-24 17:10:00|6728.2|6722.2|6725.4|6719.4|6730|6724|6723.2|6717.2|458
1656090900000|2022-06-24 17:15:00|6725.5|6719.5|6721.9|6715.9|6731.9|6725.9|6721.9|6715.9|76
1656091200000|2022-06-24 17:20:00|6722.4|6716.4|6728.4|6722.4|6728.9|6722.9|6718.6|6712.6|243
1656091500000|2022-06-24 17:25:00|6729.4|6723.4|6728.3|6722.3|6730.4|6724.4|6724.9|6718.9|68
1656091800000|2022-06-24 17:30:00|6726.8|6720.8|6733.3|6727.3|6737.8|6731.8|6724.8|6718.8|121
1656092100000|2022-06-24 17:35:00|6734.3|6728.3|6723.8|6717.8|6735.3|6729.3|6721.8|6715.8|171
1656092400000|2022-06-24 17:40:00|6724.3|6718.3|6733|6727|6733.6|6727.6|6723.3|6717.3|175
1656092700000|2022-06-24 17:45:00|6733.5|6727.5|6734.7|6728.7|6738|6732|6731.9|6725.9|83
1656093000000|2022-06-24 17:50:00|6734.2|6728.2|6730.7|6724.7|6734.2|6728.2|6728.3|6722.3|245
1656093300000|2022-06-24 17:55:00|6730.2|6724.2|6729.7|6723.7|6731.7|6725.7|6728.2|6722.2|61
1656093600000|2022-06-24 18:00:00|6729.2|6723.2|6719.7|6713.7|6731.2|6725.2|6719.6|6713.6|85
1656093900000|2022-06-24 18:05:00|6718.7|6712.7|6709.3|6703.3|6719.1|6713.1|6708.3|6702.3|297
1656094200000|2022-06-24 18:10:00|6708.9|6702.9|6704.6|6698.6|6713.3|6707.3|6698.3|6692.3|998
1656094500000|2022-06-24 18:15:00|6706.6|6700.6|6691.6|6685.6|6716.2|6710.2|6691.6|6685.6|695
1656288000000|2022-06-27 00:00:00|6661.8|6646.8|6548.9|6542.9|6666.8|6657.8|6548.8|6539.4|502
1656288300000|2022-06-27 00:05:00|6548.8|6542.8|6557.8|6547.8|6561.8|6550.8|6517.8|6511.8|157
1656288600000|2022-06-27 00:10:00|6558.8|6543.8|6581.3|6575.3|6583.8|6576.3|6540.3|6532.8|145
1656288900000|2022-06-27 00:15:00|6580.3|6574.3|6585.3|6579.3|6594.8|6588.8|6577.3|6570.8|12
1656289200000|2022-06-27 00:20:00|6584.8|6578.8|6581.8|6575.8|6584.8|6578.8|6569.8|6563.8|7
1656289500000|2022-06-27 00:25:00|6581.3|6575.3|6592.8|6586.8|6598.8|6592.8|6581.3|6575.3|225
1656289800000|2022-06-27 00:30:00|6591.8|6585.8|6586.3|6580.3|6598.3|6592.3|6585.8|6579.8|3
1656290100000|2022-06-27 00:35:00|6586.8|6580.8|6594.7|6588.7|6596.7|6590.7|6586.8|6580.8|5
1656290400000|2022-06-27 00:40:00|6595.2|6589.2|6596.2|6590.2|6600.2|6594.2|6595.2|6589.2|4
1656290700000|2022-06-27 00:45:00|6594.2|6588.2|6597.2|6591.2|6599.2|6593.2|6594.2|6588.2|10
1656291000000|2022-06-27 00:50:00|6597.7|6591.7|6594.7|6588.7|6598.2|6592.2|6594.2|6588.2|17
1656291300000|2022-06-27 00:55:00|6595.2|6589.2|6596.2|6590.2|6598.2|6592.2|6594.2|6588.2|14
1656291600000|2022-06-27 01:00:00|6595.2|6589.2|6631.2|6625.2|6632.2|6626.2|6594.2|6588.2|38
1656291900000|2022-06-27 01:05:00|6631.7|6625.7|6645.7|6639.7|6648.2|6642.2|6625.7|6619.7|39
1656292200000|2022-06-27 01:10:00|6646.2|6640.2|6644.6|6638.6|6654.2|6648.2|6636.7|6630.7|36
1656292500000|2022-06-27 01:15:00|6645.6|6639.6|6655.6|6649.6|6657.6|6651.6|6645.6|6639.6|17
1656292800000|2022-06-27 01:20:00|6656.1|6650.1|6661.1|6655.1|6664.1|6658.1|6655.6|6649.6|9
1656293100000|2022-06-27 01:25:00|6660.6|6654.6|6713.1|6703.1|6718.6|6712.6|6659.1|6653.1|99
1656293400000|2022-06-27 01:30:00|6716.6|6701.6|6713.1|6703.1|6717.1|6709.6|6699.6|6686.6|11
1656293700000|2022-06-27 01:35:00|6714.6|6699.6|6700.6|6690.6|6715.1|6708.6|6700.6|6690.6|12
1656294000000|2022-06-27 01:40:00|6695.1|6689.1|6674.6|6664.6|6706.1|6692.6|6674.6|6661.1|30
1656294300000|2022-06-27 01:45:00|6675.1|6665.1|6653.1|6643.1|6676.6|6668.6|6644.1|6638.1|30
1656294600000|2022-06-27 01:50:00|6651.6|6645.6|6672.1|6657.1|6672.1|6657.1|6651.6|6642.6|9
1656294900000|2022-06-27 01:55:00|6672.6|6657.6|6676|6661|6679.1|6664.1|6665.6|6653|3
1656295200000|2022-06-27 02:00:00|6675.5|6660.5|6678.5|6663.5|6681|6666|6673.5|6658.5|4
1656295500000|2022-06-27 02:05:00|6679.5|6664.5|6663|6657|6679.5|6664.5|6662.5|6654.5|7
1656295800000|2022-06-27 02:10:00|6662.5|6656.5|6670|6655|6670|6657|6661.5|6655|5
1656296400000|2022-06-27 02:20:00|6670.5|6655.5|6672.5|6662.5|6674.5|6663|6670.5|6655.5|0
1656296700000|2022-06-27 02:25:00|6673|6663|6675|6669|6679.5|6669|6671|6662.5|1
1656297000000|2022-06-27 02:30:00|6678|6668|6691.4|6681.4|6700.9|6686.4|6678|6666.5|19
1656297300000|2022-06-27 02:35:00|6692.4|6686.4|6693.9|6678.9|6699.4|6686.4|6682.9|6676.9|2
1656297600000|2022-06-27 02:40:00|6693.4|6678.4|6687.9|6677.9|6693.9|6684.4|6687.9|6675.9|5
1656297900000|2022-06-27 02:45:00|6686.4|6680.4|6684.9|6678.9|6696.4|6681.9|6684.9|6676.9|2
1656298200000|2022-06-27 02:50:00|6685.9|6675.9|6675.4|6669.4|6687.4|6675.9|6674.4|6668.4|9
1656298500000|2022-06-27 02:55:00|6674.9|6668.9|6674.9|6668.9|6679.4|6673.4|6674.4|6668.4|4
1656298800000|2022-06-27 03:00:00|6674.4|6668.4|6674.4|6664.4|6676.4|6668.4|6664.9|6657.4|6
1656299100000|2022-06-27 03:05:00|6673.4|6667.4|6672.4|6666.4|6678.4|6668.9|6671.4|6663.4|1
1656299400000|2022-06-27 03:10:00|6671.9|6665.9|6664.9|6658.9|6674.4|6668.4|6664.9|6657.3|17
1656299700000|2022-06-27 03:15:00|6665.4|6659.4|6676.3|6661.3|6676.4|6667.4|6665.4|6656.8|1
1656300000000|2022-06-27 03:20:00|6675.3|6660.3|6664.3|6649.3|6675.3|6660.3|6663.8|6649.3|7
1656300300000|2022-06-27 03:25:00|6663.3|6648.3|6655.3|6649.3|6663.3|6651.8|6654.3|6647.8|9
1656300600000|2022-06-27 03:30:00|6655.8|6649.8|6661.8|6651.8|6661.8|6651.8|6655.3|6649.3|8
1656300900000|2022-06-27 03:35:00|6665.3|6650.3|6661.3|6651.3|6665.3|6651.3|6661.3|6648.3|3
1656301200000|2022-06-27 03:40:00|6663.3|6648.3|6663.3|6657.3|6666.3|6660.3|6661.3|6648.3|4
1656301500000|2022-06-27 03:45:00|6663.8|6657.8|6664.8|6649.8|6664.8|6657.8|6662.8|6649.3|2
1656301800000|2022-06-27 03:50:00|6663.3|6653.3|6663.7|6653.7|6663.8|6657.8|6662.2|6653.3|2
1656302100000|2022-06-27 03:55:00|6663.2|6653.2|6663.2|6648.2|6663.7|6653.2|6659.7|6648.2|0
1656302400000|2022-06-27 04:00:00|6660.2|6650.2|6660.2|6650.2|6663.2|6650.2|6659.7|6648.2|0
1656302700000|2022-06-27 04:05:00|6663.2|6648.2|6660.2|6650.2|6663.2|6650.2|6660.2|6648.2|0
1656303000000|2022-06-27 04:10:00|6663.2|6648.2|6663.7|6653.7|6665.2|6656.2|6661.2|6648.2|1
1656303300000|2022-06-27 04:15:00|6665.2|6650.2|6665.2|6650.2|6665.2|6652.7|6661.7|6650.2|0
1656303600000|2022-06-27 04:20:00|6662.2|6652.2|6665.2|6650.2|6665.2|6652.2|6662.2|6650.2|0
1656303900000|2022-06-27 04:25:00|6662.2|6652.2|6662.1|6652.1|6662.2|6652.2|6662.1|6652.1|0
1656304200000|2022-06-27 04:30:00|6665.1|6650.1|6659.6|6649.6|6665.1|6652.6|6658.1|6649.6|1
1656304500000|2022-06-27 04:35:00|6658.1|6652.1|6658.1|6652.1|6659.6|6652.1|6658.1|6649.6|0
1656304800000|2022-06-27 04:40:00|6661.6|6651.6|6664.1|6654.1|6665.1|6654.1|6656.6|6650.1|0
1656305100000|2022-06-27 04:45:00|6664.6|6654.6|6666.1|6656.1|6667.6|6659.6|6664.6|6654.6|0
1656305400000|2022-06-27 04:50:00|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|0
1656305700000|2022-06-27 04:55:00|6666.1|6656.1|6680.6|6674.6|6680.6|6674.6|6666.1|6656.1|9
1656306000000|2022-06-27 05:00:00|6681.1|6675.1|6668.1|6662.1|6681.1|6675.1|6667.6|6659.1|3
1656306300000|2022-06-27 05:05:00|6672.6|6662.6|6670.5|6660.5|6672.6|6662.6|6667.6|6660.5|0
1656306600000|2022-06-27 05:10:00|6670.6|6660.6|6674|6659|6674.1|6661.1|6670.6|6659|0
1656306900000|2022-06-27 05:15:00|6670.5|6660.5|6664|6654|6670.5|6662|6657|6649.5|0
1656307200000|2022-06-27 05:20:00|6663.5|6653.5|6668.5|6658.5|6671|6659.5|6661|6652|0
1656307500000|2022-06-27 05:25:00|6670|6655|6662.5|6656.5|6670|6658|6661.5|6654.5|0
1656307800000|2022-06-27 05:30:00|6673.5|6658.5|6653|6647|6673.5|6660|6652.5|6646.5|9
1656308100000|2022-06-27 05:35:00|6653.5|6647.5|6667.5|6657.5|6667.5|6657.5|6653|6647|0
1656308400000|2022-06-27 05:40:00|6668|6658|6671.5|6661.5|6672|6665|6664|6657.4|0
1656308700000|2022-06-27 05:45:00|6670|6664|6666.4|6656.4|6674|6664.5|6665|6654.4|4
1656309000000|2022-06-27 05:50:00|6669.9|6654.9|6673.9|6667.9|6679.9|6673.9|6665.9|6654.9|32
1656309300000|2022-06-27 05:55:00|6670.4|6660.4|6668.4|6658.4|6670.4|6660.4|6658.4|6652.4|27
1656309600000|2022-06-27 06:00:00|6668.9|6658.9|6669.9|6663.9|6677.9|6668.9|6668.9|6657.4|5
1656309900000|2022-06-27 06:05:00|6670.9|6660.9|6664.9|6654.9|6670.9|6660.9|6663.4|6652.9|1
1656310200000|2022-06-27 06:10:00|6667.9|6652.9|6663.3|6653.3|6669.4|6661.4|6661.9|6652.9|1
1656310500000|2022-06-27 06:15:00|6660.8|6654.8|6664.8|6649.8|6664.9|6654.8|6659.3|6649.8|0
1656310800000|2022-06-27 06:20:00|6661.8|6651.8|6654.8|6648.8|6664.8|6652.8|6654.8|6648.8|3
1656311100000|2022-06-27 06:25:00|6657.3|6647.3|6653.3|6647.3|6657.3|6648.8|6646.8|6640.8|5
1656311400000|2022-06-27 06:30:00|6654.8|6648.8|6652.8|6646.8|6655.8|6649.8|6651.8|6645.8|2
1656311700000|2022-06-27 06:35:00|6652.3|6646.3|6668.8|6658.8|6673.8|6667.8|6640.8|6634.8|26
1656312000000|2022-06-27 06:40:00|6669.3|6659.3|6677.2|6667.2|6677.7|6671.7|6662.7|6656.7|2
1656312300000|2022-06-27 06:45:00|6675.7|6669.7|6672.2|6662.2|6676.2|6670.2|6664.7|6658.7|11
1656312600000|2022-06-27 06:50:00|6669.7|6663.7|6656.2|6646.2|6670.2|6663.7|6648.7|6642.3|6
1656312900000|2022-06-27 06:55:00|6657.7|6642.7|6644.2|6638.2|6657.7|6642.7|6642.7|6636.7|6
1656313200000|2022-06-27 07:00:00|6643.7|6637.7|6656.2|6650.2|6664.2|6657.7|6636.8|6630.8|6
1656313500000|2022-06-27 07:05:00|6661.2|6651.2|6654.2|6648.2|6664.7|6653.2|6649.2|6643.2|3
1656313800000|2022-06-27 07:10:00|6653.7|6647.7|6661.7|6655.7|6661.7|6655.7|6651.2|6645.2|4
1656314100000|2022-06-27 07:15:00|6662.2|6656.2|6659.7|6653.7|6666.2|6660.2|6657.2|6651.2|16
1656314400000|2022-06-27 07:20:00|6660.2|6654.2|6678.1|6672.1|6679.1|6673.1|6658.2|6652.2|18
1656314700000|2022-06-27 07:25:00|6676.6|6670.6|6671.6|6665.6|6681.1|6675.1|6669.1|6663.1|11
1656315000000|2022-06-27 07:30:00|6671.1|6665.1|6658.6|6652.6|6672.6|6666.6|6658.6|6652.6|52
1656315300000|2022-06-27 07:35:00|6658.1|6652.1|6672.6|6666.6|6673.1|6667.1|6657.1|6651.1|20
1656315600000|2022-06-27 07:40:00|6673.1|6667.1|6664.6|6658.6|6673.1|6667.1|6662.6|6656.6|3
1656315900000|2022-06-27 07:45:00|6665.1|6659.1|6688.1|6682.1|6690.6|6684.6|6663.6|6657.6|35
1656316200000|2022-06-27 07:50:00|6687.6|6681.6|6692.5|6686.5|6694.1|6688.1|6687.1|6681.1|25
1656316500000|2022-06-27 07:55:00|6692.6|6686.6|6705|6699|6705.5|6699.5|6692.1|6686.1|43
1656316800000|2022-06-27 08:00:00|6705.5|6699.5|6708.5|6702.5|6710|6704|6705|6699|44
1656317100000|2022-06-27 08:05:00|6709|6703|6710|6704|6716|6710|6708.5|6702.5|14
1656317400000|2022-06-27 08:10:00|6710.5|6704.5|6711.5|6705.5|6713|6707|6710|6704|2
1656317700000|2022-06-27 08:15:00|6712|6706|6707.9|6701.9|6714.5|6708.5|6707|6701|14
1656318000000|2022-06-27 08:20:00|6708.9|6702.9|6715.4|6709.4|6715.9|6709.9|6708.9|6702.9|10
1656318300000|2022-06-27 08:25:00|6715.9|6709.9|6717.4|6711.4|6720.4|6714.4|6712.9|6706.9|56
1656318600000|2022-06-27 08:30:00|6716.9|6710.9|6714.4|6708.4|6717.9|6711.9|6711.9|6705.9|12
1656318900000|2022-06-27 08:35:00|6714.9|6708.9|6717.9|6711.9|6717.9|6711.9|6712.4|6706.4|13
1656319200000|2022-06-27 08:40:00|6717.4|6711.4|6722.8|6716.8|6723.3|6717.3|6712.9|6706.9|60
1656319500000|2022-06-27 08:45:00|6723.3|6717.3|6731.8|6725.8|6731.8|6725.8|6723.3|6717.3|188
1656319800000|2022-06-27 08:50:00|6730.8|6724.8|6730.7|6724.7|6733.8|6727.8|6729.7|6723.7|100
1656320100000|2022-06-27 08:55:00|6730.8|6724.8|6734.2|6728.2|6737.7|6731.7|6730.3|6724.3|110
1656320400000|2022-06-27 09:00:00|6736.7|6730.7|6737.2|6731.2|6738.7|6732.7|6730.7|6724.7|134
1656320700000|2022-06-27 09:05:00|6736.7|6730.7|6730.7|6724.7|6737.2|6731.2|6730.2|6724.2|22
1656321000000|2022-06-27 09:10:00|6731.2|6725.2|6731.7|6725.7|6734.2|6728.2|6730.2|6724.2|28
1656321300000|2022-06-27 09:15:00|6731.2|6725.2|6733.7|6727.7|6736.2|6730.2|6730.2|6724.2|106
1656321600000|2022-06-27 09:20:00|6733.2|6727.2|6753.6|6747.6|6754.1|6748.1|6733.2|6727.2|309
1656321900000|2022-06-27 09:25:00|6754.1|6748.1|6764|6758|6773.5|6767.5|6753.6|6747.6|417
1656322200000|2022-06-27 09:30:00|6763.5|6757.5|6773.5|6767.5|6773.5|6767.5|6763|6757|116
1656322500000|2022-06-27 09:35:00|6774|6768|6784.9|6778.9|6784.9|6778.9|6771.5|6765.5|120
1656322800000|2022-06-27 09:40:00|6785.4|6779.4|6780|6774|6789.9|6783.9|6776.9|6770.9|194
1656323100000|2022-06-27 09:45:00|6780.4|6774.4|6786|6780|6787.4|6781.4|6777.5|6771.5|37
1656323400000|2022-06-27 09:50:00|6786.5|6780.5|6788.9|6782.9|6789.9|6783.9|6786.4|6780.4|77
1656323700000|2022-06-27 09:55:00|6789.4|6783.4|6785.8|6779.8|6790.9|6784.9|6785.3|6779.3|36
1656324000000|2022-06-27 10:00:00|6785.3|6779.3|6785.8|6779.8|6788.3|6782.3|6784.3|6778.3|153
1656324300000|2022-06-27 10:05:00|6785.3|6779.3|6785.8|6779.8|6786.3|6780.3|6784.8|6778.8|48
1656324600000|2022-06-27 10:10:00|6786.3|6780.3|6782.7|6776.7|6786.3|6780.3|6782.2|6776.2|44
1656324900000|2022-06-27 10:15:00|6783.2|6777.2|6785.7|6779.7|6787.2|6781.2|6782.7|6776.7|31
1656325200000|2022-06-27 10:20:00|6785.2|6779.2|6781.7|6775.7|6785.2|6779.2|6781.2|6775.2|63
1656325500000|2022-06-27 10:25:00|6781.2|6775.2|6779.7|6773.7|6782.2|6776.2|6777.7|6771.7|41
1656325800000|2022-06-27 10:30:00|6780.2|6774.2|6786.8|6780.8|6793.2|6787.2|6779.7|6773.7|40
1656326100000|2022-06-27 10:35:00|6786.7|6780.7|6788.3|6782.3|6792.8|6786.8|6785.8|6779.8|57
1656326400000|2022-06-27 10:40:00|6787.8|6781.8|6784.8|6778.8|6788.3|6782.3|6782.8|6776.8|21
1656326700000|2022-06-27 10:45:00|6784.3|6778.3|6781.8|6775.8|6785.3|6778.8|6779.3|6773.3|4
1656327000000|2022-06-27 10:50:00|6782.3|6776.3|6784.3|6778.3|6787.8|6781.8|6781.8|6775.8|3
1656327300000|2022-06-27 10:55:00|6783.3|6777.3|6778.2|6772.2|6784.7|6778.7|6776.3|6770.3|31
1656327600000|2022-06-27 11:00:00|6777.7|6771.7|6774.7|6768.7|6779.7|6773.7|6774.2|6768.2|17
1656327900000|2022-06-27 11:05:00|6774.2|6768.2|6779.2|6773.2|6779.7|6773.7|6773.7|6767.7|16
1656328200000|2022-06-27 11:10:00|6787.6|6781.6|6784.7|6778.7|6788.2|6782.2|6783.2|6777.2|26
1656328500000|2022-06-27 11:15:00|6784.2|6778.2|6783.6|6777.6|6784.7|6778.7|6780.2|6774.2|20
1656328800000|2022-06-27 11:20:00|6784.1|6778.1|6780.1|6774.1|6786.1|6780.1|6780.1|6774.1|15
1656329100000|2022-06-27 11:25:00|6780.6|6774.6|6782.6|6776.6|6782.6|6776.6|6775.6|6769.6|47
1656329400000|2022-06-27 11:30:00|6782.1|6776.1|6777.6|6771.6|6784.1|6778.1|6777.1|6771.1|35
1656329700000|2022-06-27 11:35:00|6776.6|6770.6|6780.6|6774.6|6783.1|6777.1|6776.6|6770.6|29
1656330000000|2022-06-27 11:40:00|6780.1|6774.1|6784.1|6778.1|6785.6|6779.6|6780.1|6774.1|24
1656330300000|2022-06-27 11:45:00|6783.6|6777.6|6782.6|6776.6|6783.6|6777.6|6781.1|6775.1|7
1656330600000|2022-06-27 11:50:00|6783.1|6777.1|6783.6|6777.6|6787.1|6781.1|6781.6|6775.6|53
1656330900000|2022-06-27 11:55:00|6784.1|6778.1|6782.5|6776.5|6784.1|6778.1|6778.5|6772.5|9
1656331200000|2022-06-27 12:00:00|6784|6778|6780.1|6774.1|6786|6780|6779|6773|57
1656331500000|2022-06-27 12:05:00|6782.5|6776.5|6781.5|6775.5|6783|6777|6778|6772|20
1656331800000|2022-06-27 12:10:00|6781|6775|6782.5|6776.5|6786.6|6780.6|6775|6769|23
1656332100000|2022-06-27 12:15:00|6782.1|6776.1|6777.1|6771.1|6784.5|6778.5|6776.1|6770.1|15
1656332400000|2022-06-27 12:20:00|6779.5|6773.5|6776|6770|6780|6774|6776|6770|65
1656332700000|2022-06-27 12:25:00|6776.5|6770.5|6775|6769|6779.5|6773.5|6773.5|6767.5|76
1656333000000|2022-06-27 12:30:00|6774.5|6768.5|6770|6764|6776|6770|6770|6764|50
1656333300000|2022-06-27 12:35:00|6769|6763|6774.4|6768.4|6775.9|6769.9|6768.4|6762.4|69
1656333600000|2022-06-27 12:40:00|6773.9|6767.9|6783.9|6777.9|6790.4|6781.9|6772.5|6766.5|152
1656336600000|2022-06-27 13:30:00|6772.8|6766.8|6735.2|6729.2|6777.3|6771.3|6734.7|6728.7|918
1656336900000|2022-06-27 13:35:00|6734.2|6728.2|6743.6|6737.6|6744.1|6738.1|6723.6|6717.6|310
1656337200000|2022-06-27 13:40:00|6744.1|6738.1|6719.2|6713.2|6744.1|6738.1|6719.2|6713.2|285
1656337500000|2022-06-27 13:45:00|6719.1|6713.1|6707.6|6701.6|6724|6718|6701.5|6695.5|657
1656337800000|2022-06-27 13:50:00|6707.1|6701.1|6702.6|6696.6|6710.5|6704.5|6700.5|6694.5|349
1656338100000|2022-06-27 13:55:00|6703.1|6697.1|6711.6|6705.6|6718.1|6712.1|6701.1|6695.1|379
1656338400000|2022-06-27 14:00:00|6711.1|6705.1|6748.5|6742.5|6755.6|6749.6|6711.1|6705.1|246
1656338700000|2022-06-27 14:05:00|6748|6742|6737|6731|6751|6745|6734.5|6728.5|177
1656339000000|2022-06-27 14:10:00|6736.5|6730.5|6752|6746|6756|6750|6734.5|6728.5|265
1656339300000|2022-06-27 14:15:00|6752.5|6746.5|6752.4|6746.4|6759.5|6753.5|6749.4|6743.4|161
1656339600000|2022-06-27 14:20:00|6751.4|6745.4|6757.9|6751.9|6759|6753|6748.4|6742.4|119
1656339900000|2022-06-27 14:25:00|6757.4|6751.4|6777.4|6771.4|6783.4|6777.4|6755.9|6749.9|205
1656340200000|2022-06-27 14:30:00|6777.9|6771.9|6798.9|6792.9|6798.9|6792.9|6764.4|6758.4|434
1656340500000|2022-06-27 14:35:00|6799.4|6793.4|6816.9|6810.9|6822.9|6816.9|6796.4|6790.4|518
1656340800000|2022-06-27 14:40:00|6817.4|6811.4|6840.4|6834.4|6842.4|6836.4|6815.9|6809.9|214
1656341100000|2022-06-27 14:45:00|6839.9|6833.9|6821.4|6815.4|6839.9|6833.9|6821.4|6815.4|306
1656341400000|2022-06-27 14:50:00|6821.3|6815.3|6813.3|6807.3|6826.9|6820.9|6811.4|6805.4|137
1656341700000|2022-06-27 14:55:00|6813.9|6807.9|6815.9|6809.9|6818.4|6812.4|6808.4|6802.4|299
1656342000000|2022-06-27 15:00:00|6816.4|6810.4|6797.9|6791.9|6817.3|6811.3|6795.9|6789.9|124
1656342300000|2022-06-27 15:05:00|6797.4|6791.4|6789.5|6783.5|6804.5|6798.5|6787|6781|209
1656342600000|2022-06-27 15:10:00|6788.6|6782.6|6784.1|6778.1|6789.6|6783.6|6782.1|6776.1|239
1656342900000|2022-06-27 15:15:00|6784.6|6778.6|6776.1|6770.1|6787.1|6781.1|6774.6|6768.6|185
1656343200000|2022-06-27 15:20:00|6776.6|6770.6|6788.6|6782.6|6789.1|6783.1|6775.1|6769.1|135
1656343500000|2022-06-27 15:25:00|6789.1|6783.1|6781.6|6775.6|6789.1|6783.1|6781.6|6775.6|185
1656343800000|2022-06-27 15:30:00|6781.5|6775.5|6787.6|6781.6|6788.5|6782.5|6777.6|6771.6|282
1656344100000|2022-06-27 15:35:00|6788.5|6782.5|6798|6792|6799|6793|6787.5|6781.5|200
1656344400000|2022-06-27 15:40:00|6797.5|6791.5|6817|6811|6822|6816|6796.5|6790.5|296
1656344700000|2022-06-27 15:45:00|6817.5|6811.5|6812|6806|6821.5|6815.5|6808|6802|169
1656345000000|2022-06-27 15:50:00|6812.5|6806.5|6801.5|6795.5|6815.1|6809.1|6801.5|6795.5|350
1656345300000|2022-06-27 15:55:00|6803|6797|6788|6782|6806|6800|6788|6782|102
1656345600000|2022-06-27 16:00:00|6787.5|6781.5|6776|6770|6788|6782|6775.5|6769.5|79
1656345900000|2022-06-27 16:05:00|6775.5|6769.5|6774|6768|6775.5|6769.5|6766|6760|98
1656346200000|2022-06-27 16:10:00|6773.5|6767.5|6778|6772|6780|6774|6771.5|6765.5|121
1656346500000|2022-06-27 16:15:00|6777.5|6771.5|6769|6763|6780.5|6774.5|6768|6762|296
1656346800000|2022-06-27 16:20:00|6766.5|6760.5|6769.9|6763.9|6771|6765|6766|6760|468
1656347100000|2022-06-27 16:25:00|6768.9|6762.9|6760.1|6754.1|6772.4|6766.4|6758.6|6752.6|295
1656347400000|2022-06-27 16:30:00|6759.6|6753.6|6754.6|6748.6|6762.6|6756.6|6752.1|6746.1|230
1656347700000|2022-06-27 16:35:00|6753.6|6747.6|6764.1|6758.1|6764.1|6758.1|6750.6|6744.6|38
1656348000000|2022-06-27 16:40:00|6764.6|6758.6|6769.6|6763.6|6769.6|6763.6|6759.1|6753.1|110
1656348300000|2022-06-27 16:45:00|6770.1|6764.1|6772.6|6766.6|6783.1|6777.1|6766.6|6760.6|66
1656348600000|2022-06-27 16:50:00|6772.1|6766.1|6787.6|6781.6|6788.1|6782.1|6766.1|6760.1|132
1656348900000|2022-06-27 16:55:00|6787.1|6781.1|6798.6|6792.6|6799.6|6793.6|6784.1|6778.1|309
1656349200000|2022-06-27 17:00:00|6798.1|6792.1|6800.5|6794.5|6801.6|6795.6|6796|6790|187
1656349500000|2022-06-27 17:05:00|6800|6794|6796.9|6790.9|6802.4|6796.4|6796.4|6790.4|98
1656349800000|2022-06-27 17:10:00|6796.4|6790.4|6796.5|6790.5|6798.5|6792.5|6794.4|6788.4|109
1656350100000|2022-06-27 17:15:00|6795.5|6789.5|6799.9|6793.9|6802|6796|6790|6784|141
1656350400000|2022-06-27 17:20:00|6801|6795|6805.5|6799.5|6808|6802|6797.5|6791.5|160
1656350700000|2022-06-27 17:25:00|6804.5|6798.5|6805.4|6799.4|6806.5|6800.5|6802.5|6796.5|56
1656351000000|2022-06-27 17:30:00|6805.5|6799.5|6806.9|6800.9|6808.4|6802.4|6802.4|6796.4|258
1656351300000|2022-06-27 17:35:00|6806.8|6800.8|6809.8|6803.8|6810.3|6804.3|6805.9|6799.9|230
1656351600000|2022-06-27 17:40:00|6810.3|6804.3|6804.8|6798.8|6811.4|6805.4|6802.8|6796.8|127
1656351900000|2022-06-27 17:45:00|6805.3|6799.3|6798.3|6792.3|6805.8|6799.8|6797.3|6791.3|159
1656352200000|2022-06-27 17:50:00|6798.8|6792.8|6797.8|6791.8|6800.3|6794.3|6793.3|6787.3|257
1656352500000|2022-06-27 17:55:00|6796.8|6790.8|6787.3|6781.3|6796.8|6790.8|6784.8|6778.8|360
1656352800000|2022-06-27 18:00:00|6786.8|6780.8|6792.7|6786.7|6792.7|6786.7|6783.3|6777.3|547
1656353100000|2022-06-27 18:05:00|6792.2|6786.2|6783.7|6777.7|6793.2|6787.2|6780.7|6774.7|547
1656353400000|2022-06-27 18:10:00|6784.2|6778.2|6790.1|6784.1|6790.2|6784.2|6775.7|6769.7|1024
1656353700000|2022-06-27 18:15:00|6789.6|6783.6|6799.8|6793.8|6803.7|6797.7|6784.3|6778.3|639
1656374400000|2022-06-28 00:00:00|6798.6|6792.6|6794.5|6788.5|6803|6797|6791|6782.5|55
1656374700000|2022-06-28 00:05:00|6796|6790|6801.9|6795.9|6805.9|6799.9|6793|6787|30
1656375000000|2022-06-28 00:10:00|6800.9|6794.9|6795.9|6789.9|6801.4|6795.4|6793.9|6787.9|48
1656375300000|2022-06-28 00:15:00|6796.4|6790.4|6791.3|6785.3|6798.8|6792.8|6791.3|6785.3|6
1656375600000|2022-06-28 00:20:00|6791.8|6785.8|6794.7|6788.7|6795.2|6789.2|6789.8|6783.8|25
1656375900000|2022-06-28 00:25:00|6794.2|6788.2|6812.8|6806.8|6812.8|6806.8|6794.2|6788.2|12
1656376200000|2022-06-28 00:30:00|6813.3|6807.3|6805.2|6799.2|6813.3|6807.3|6805.2|6799.2|8
1656376500000|2022-06-28 00:35:00|6804.7|6798.7|6805.2|6799.2|6807.2|6801.2|6801.2|6795.2|14
1656376800000|2022-06-28 00:40:00|6805.7|6799.7|6803.1|6797.1|6806.7|6800.7|6803.1|6797.1|11
1656377100000|2022-06-28 00:45:00|6802.7|6796.7|6806.1|6800.1|6807.1|6801.1|6802.6|6796.6|12
1656377400000|2022-06-28 00:50:00|6805.6|6799.6|6798.6|6792.6|6805.6|6799.6|6796.6|6790.6|4
1656377700000|2022-06-28 00:55:00|6797.6|6791.6|6800.1|6794.1|6801.1|6795.1|6797.6|6791.6|8
1656378000000|2022-06-28 01:00:00|6799.6|6793.6|6806|6800|6810.5|6804.5|6798.1|6792.1|26
1656378300000|2022-06-28 01:05:00|6805.5|6799.5|6798.6|6792.6|6805.5|6799.5|6797.6|6791.6|5
1656378600000|2022-06-28 01:10:00|6797.6|6791.6|6800.5|6794.5|6802.6|6796.6|6793.6|6787.6|16
1656378900000|2022-06-28 01:15:00|6800|6794|6798.5|6792.5|6803.5|6797.5|6796.5|6790.5|9
1656379200000|2022-06-28 01:20:00|6798|6792|6797|6791|6802|6796|6797|6791|5
1656379500000|2022-06-28 01:25:00|6797.5|6791.5|6799|6793|6805|6799|6797.5|6791.5|5
1656379800000|2022-06-28 01:30:00|6797|6791|6797.5|6791.5|6799.5|6793.5|6794.5|6788.5|7
1656380100000|2022-06-28 01:35:00|6797|6791|6797.5|6791.5|6801.5|6795.5|6796|6790|8
1656380400000|2022-06-28 01:40:00|6798|6792|6803.5|6797.5|6805|6799|6798|6792|6
1656380700000|2022-06-28 01:45:00|6804|6798|6809.5|6803.5|6810.5|6804.5|6802.5|6796.5|2
1656381000000|2022-06-28 01:50:00|6808.5|6802.5|6810.4|6804.4|6813.9|6807.9|6807.4|6801.4|13
1656381300000|2022-06-28 01:55:00|6809.9|6803.9|6805.9|6799.9|6811.9|6805.9|6802.9|6796.9|1
1656381600000|2022-06-28 02:00:00|6807.4|6801.4|6802.4|6796.4|6808.4|6802.4|6799.9|6793.9|19
1656381900000|2022-06-28 02:05:00|6802.9|6796.9|6798.9|6792.9|6802.9|6796.9|6798.9|6792.9|3
1656382200000|2022-06-28 02:10:00|6799.4|6793.4|6808.9|6802.9|6810.9|6804.9|6799.4|6793.4|6
1656382500000|2022-06-28 02:15:00|6809|6803|6805.4|6799.4|6813.4|6807.4|6805.4|6799.4|1
1656382800000|2022-06-28 02:20:00|6805.5|6799.5|6803.5|6797.5|6806.4|6800.4|6803.5|6797.5|0
1656383100000|2022-06-28 02:25:00|6803.9|6797.9|6807.4|6801.4|6808.9|6802.9|6801.9|6795.9|0
1656383400000|2022-06-28 02:30:00|6807.9|6801.9|6807.9|6801.9|6816.9|6810.9|6807.4|6801.4|3
1656383700000|2022-06-28 02:35:00|6807.8|6801.8|6799.8|6793.8|6807.9|6801.8|6798.9|6792.9|2
1656384000000|2022-06-28 02:40:00|6799.4|6793.4|6793.8|6787.8|6799.8|6793.8|6793.8|6787.8|25
1656384300000|2022-06-28 02:45:00|6794.3|6788.3|6796.9|6790.9|6796.9|6790.9|6794.3|6788.3|25
1656384600000|2022-06-28 02:50:00|6797|6791|6796|6790|6797|6791|6795|6789|27
1656384900000|2022-06-28 02:55:00|6795.5|6789.5|6792|6786|6796.5|6790.5|6792|6786|7
1656385200000|2022-06-28 03:00:00|6792.5|6786.5|6793|6787|6793.5|6787.5|6789|6783|18
1656385500000|2022-06-28 03:05:00|6793.5|6787.5|6792|6786|6794|6788|6791.5|6785.5|58
1656385800000|2022-06-28 03:10:00|6791.5|6785.5|6786|6780|6792|6786|6786|6780|22
1656386100000|2022-06-28 03:15:00|6788|6782|6791.9|6785.9|6792.9|6786.9|6788|6782|7
1656386400000|2022-06-28 03:20:00|6791.5|6785.5|6796|6790|6796.9|6790.9|6791|6785|0
1656386700000|2022-06-28 03:25:00|6795.5|6789.5|6813.4|6807.4|6813.4|6807.4|6793.9|6787.9|4
1656387000000|2022-06-28 03:30:00|6812.9|6806.9|6803.4|6797.4|6813.4|6807.4|6802.9|6796.9|8
1656387300000|2022-06-28 03:35:00|6802.4|6796.4|6801.4|6795.4|6802.9|6796.9|6796.9|6790.9|3
1656387600000|2022-06-28 03:40:00|6801.9|6795.9|6802.3|6796.3|6803.8|6797.8|6801.8|6795.8|0
1656387900000|2022-06-28 03:45:00|6802.8|6796.8|6804.3|6798.3|6804.8|6798.8|6802.4|6796.4|1
1656388200000|2022-06-28 03:50:00|6803.8|6797.8|6804.8|6798.8|6805.8|6799.8|6803.8|6797.8|0
1656388500000|2022-06-28 03:55:00|6804.3|6798.3|6806.8|6800.8|6806.8|6800.8|6803.8|6797.8|0
1656388800000|2022-06-28 04:00:00|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6804.8|6798.8|0
1656389100000|2022-06-28 04:05:00|6805.8|6799.8|6806.3|6800.3|6807.3|6801.3|6805.8|6799.8|0
1656389400000|2022-06-28 04:10:00|6806.7|6800.7|6807.3|6801.3|6807.7|6801.7|6805.2|6799.2|0
1656389700000|2022-06-28 04:15:00|6806.8|6800.8|6808.7|6802.7|6808.7|6802.7|6805.2|6799.2|3
1656390000000|2022-06-28 04:20:00|6808.2|6802.2|6810.7|6804.7|6811.7|6805.7|6808.2|6802.2|2
1656390300000|2022-06-28 04:25:00|6811.2|6805.2|6807.2|6801.2|6811.7|6805.7|6805.2|6799.2|8
1656390600000|2022-06-28 04:30:00|6806.7|6800.7|6810.1|6804.1|6810.1|6804.1|6804.7|6798.7|10
1656390900000|2022-06-28 04:35:00|6812.1|6806.1|6814.1|6808.1|6815.1|6809.1|6811.6|6805.6|5
1656391200000|2022-06-28 04:40:00|6813.6|6807.6|6813.6|6807.6|6815.1|6809.1|6813.6|6807.6|7
1656391500000|2022-06-28 04:45:00|6813.5|6807.5|6817|6811|6817|6811|6813.5|6807.5|8
1656391800000|2022-06-28 04:50:00|6816|6810|6819|6813|6819|6813|6813.5|6807.5|16
1656392100000|2022-06-28 04:55:00|6820|6814|6822|6816|6822|6816|6819.5|6813.5|4
1656392400000|2022-06-28 05:00:00|6823|6817|6821.4|6815.4|6824|6818|6817.5|6811.5|10
1656392700000|2022-06-28 05:05:00|6818.4|6812.4|6818.4|6812.4|6819.4|6813.4|6815.4|6809.4|2
1656393000000|2022-06-28 05:10:00|6817.4|6811.4|6814.9|6808.9|6817.4|6811.4|6813.4|6807.4|13
1656393300000|2022-06-28 05:15:00|6813.9|6807.9|6814.8|6808.8|6814.8|6808.8|6813.4|6807.4|2
1656393600000|2022-06-28 05:20:00|6814.3|6808.3|6818.4|6812.4|6818.8|6812.8|6813.3|6807.3|10
1656393900000|2022-06-28 05:25:00|6818.3|6812.3|6820.3|6814.3|6820.3|6814.3|6815.4|6809.4|0
1656394200000|2022-06-28 05:30:00|6820.8|6814.8|6827.9|6821.9|6835.3|6829.3|6819.9|6813.9|9
1656394500000|2022-06-28 05:35:00|6828.4|6822.4|6813.8|6807.8|6832.4|6826.4|6813.8|6807.8|16
1656394800000|2022-06-28 05:40:00|6811.8|6805.8|6814.2|6808.2|6816.3|6810.3|6808.8|6802.8|16
1656395100000|2022-06-28 05:45:00|6817.3|6811.3|6810.3|6804.3|6819.3|6813.3|6809.8|6803.8|2
1656395400000|2022-06-28 05:50:00|6809.8|6803.8|6815.2|6809.2|6815.2|6809.2|6809.3|6803.3|1
1656395700000|2022-06-28 05:55:00|6813.3|6807.3|6817.8|6811.8|6821.3|6815.3|6812.3|6806.3|32
1656396000000|2022-06-28 06:00:00|6818.3|6812.3|6814.2|6808.2|6818.3|6812.3|6811.2|6805.2|5
1656396300000|2022-06-28 06:05:00|6814.7|6808.7|6835.7|6829.7|6836.2|6830.2|6814.7|6808.7|37
1656396600000|2022-06-28 06:10:00|6838.2|6832.2|6853.1|6847.1|6855.1|6849.1|6838.2|6832.2|26
1656396900000|2022-06-28 06:15:00|6852.6|6846.6|6850.1|6844.1|6853.6|6847.6|6849.6|6843.6|7
1656397200000|2022-06-28 06:20:00|6850.6|6844.6|6851.6|6845.6|6852.1|6846.1|6843.6|6837.6|13
1656397500000|2022-06-28 06:25:00|6851.1|6845.1|6852.2|6846.2|6852.2|6846.2|6848.6|6842.6|14
1656397800000|2022-06-28 06:30:00|6851.7|6845.7|6853.7|6847.7|6854.2|6848.2|6849.7|6843.7|30
1656398100000|2022-06-28 06:35:00|6854.2|6848.2|6856.6|6850.6|6856.6|6850.6|6851.6|6845.6|36
1656398400000|2022-06-28 06:40:00|6858.1|6852.1|6896.3|6890.3|6897.3|6891.3|6857.6|6851.6|148
1656398700000|2022-06-28 06:45:00|6895.8|6889.8|6905.7|6899.7|6906.7|6900.7|6895.3|6889.3|105
1656399000000|2022-06-28 06:50:00|6904.7|6898.7|6905.7|6899.7|6906.2|6900.2|6900.1|6894.1|9
1656399300000|2022-06-28 06:55:00|6906.2|6900.2|6903.1|6897.1|6906.2|6900.2|6901.6|6895.6|28
1656399600000|2022-06-28 07:00:00|6903.6|6897.6|6906.5|6900.5|6911.6|6905.6|6903.1|6897.1|46
1656399900000|2022-06-28 07:05:00|6907.5|6901.5|6908|6902|6913|6907|6907|6901|30
1656400200000|2022-06-28 07:10:00|6908.5|6902.5|6917.8|6911.8|6922.9|6916.9|6908.5|6902.5|67
1656400500000|2022-06-28 07:15:00|6916.8|6910.8|6918.8|6912.8|6923.3|6917.3|6914.8|6908.8|15
1656400800000|2022-06-28 07:20:00|6920.3|6914.3|6915.7|6909.7|6920.8|6914.8|6914.2|6908.2|20
1656401100000|2022-06-28 07:25:00|6915.2|6909.2|6907.7|6901.7|6916.2|6910.2|6906.2|6900.2|44
1656401400000|2022-06-28 07:30:00|6908.2|6902.2|6910.2|6904.2|6910.2|6904.2|6901.8|6895.8|28
1656401700000|2022-06-28 07:35:00|6910.3|6904.3|6918.9|6912.9|6925.9|6919.9|6910.3|6904.3|68
1656402000000|2022-06-28 07:40:00|6917.9|6911.9|6906.8|6900.8|6917.9|6911.9|6903.4|6897.4|24
1656402300000|2022-06-28 07:45:00|6905.4|6899.4|6904.7|6898.7|6909.3|6903.3|6903.8|6897.8|13
1656402600000|2022-06-28 07:50:00|6904.3|6898.3|6905.6|6899.6|6907.2|6901.2|6901.2|6895.2|7
1656402900000|2022-06-28 07:55:00|6906.2|6900.2|6901.2|6895.2|6906.7|6900.7|6900.2|6894.2|9
1656403200000|2022-06-28 08:00:00|6900.7|6894.7|6902.2|6896.2|6903.2|6897.2|6900.2|6894.2|15
1656403500000|2022-06-28 08:05:00|6902.7|6896.7|6903.7|6897.7|6907.7|6901.7|6900.2|6894.2|18
1656403800000|2022-06-28 08:10:00|6904.2|6898.2|6917.7|6911.7|6920.3|6914.3|6904.2|6898.2|102
1656404100000|2022-06-28 08:15:00|6917.2|6911.2|6907.7|6901.7|6917.2|6911.2|6907.7|6901.7|15
1656404400000|2022-06-28 08:20:00|6906.7|6900.7|6902.7|6896.7|6909.1|6903.1|6902.1|6896.1|62
1656404700000|2022-06-28 08:25:00|6903.1|6897.1|6909.2|6903.2|6911.2|6905.2|6903.1|6897.1|16
1656405000000|2022-06-28 08:30:00|6908.7|6902.7|6908.1|6902.1|6909.1|6903.1|6905.1|6899.1|11
1656405300000|2022-06-28 08:35:00|6908.6|6902.6|6906.1|6900.1|6913.1|6907.1|6905.1|6899.1|59
1656405600000|2022-06-28 08:40:00|6904.1|6898.1|6906.6|6900.6|6906.6|6900.6|6900|6894|131
1656405900000|2022-06-28 08:45:00|6907.1|6901.1|6900.6|6894.6|6911.6|6905.6|6900|6894|10
1656406200000|2022-06-28 08:50:00|6900.5|6894.5|6913.5|6907.5|6913.9|6907.9|6900|6894|58
1656406500000|2022-06-28 08:55:00|6914.5|6908.5|6908.6|6902.6|6915.5|6909.5|6902.2|6896.2|154
1656406800000|2022-06-28 09:00:00|6909.1|6903.1|6915.1|6909.1|6915.6|6909.6|6909.1|6902.1|2
1656407100000|2022-06-28 09:05:00|6912.6|6906.6|6913.6|6907.6|6914.2|6908.2|6911.1|6905.1|4
1656407400000|2022-06-28 09:10:00|6914.1|6908.1|6908.6|6902.6|6914.2|6908.2|6908.6|6902.6|26
1656407700000|2022-06-28 09:15:00|6908.1|6902.1|6914.1|6908.1|6917.5|6911.5|6905|6899|35
1656408000000|2022-06-28 09:20:00|6913.6|6907.6|6911|6905|6915|6909|6909|6903|24
1656408300000|2022-06-28 09:25:00|6910.5|6904.5|6902|6896|6914.5|6908.5|6901|6895|15
1656408600000|2022-06-28 09:30:00|6901.5|6895.5|6910.4|6904.4|6912.5|6906.5|6900.5|6894.5|15
1656408900000|2022-06-28 09:35:00|6911|6905|6910.9|6904.9|6915.3|6909.3|6906.8|6900.8|93
1656409200000|2022-06-28 09:40:00|6909.9|6903.9|6902.4|6896.4|6910.4|6904.4|6901.4|6895.4|89
1656409500000|2022-06-28 09:45:00|6901.9|6895.9|6902.3|6896.3|6902.9|6896.9|6899.9|6893.9|14
1656409800000|2022-06-28 09:50:00|6902.8|6896.8|6909.8|6903.8|6911.4|6905.4|6902.4|6896.4|22
1656410100000|2022-06-28 09:55:00|6909.3|6903.3|6908.3|6902.3|6912.3|6906.3|6908.2|6902.2|5
1656410400000|2022-06-28 10:00:00|6904.8|6898.8|6907.3|6901.3|6907.8|6901.8|6900.3|6894.3|9
1656410700000|2022-06-28 10:05:00|6907.8|6901.8|6900.7|6894.7|6908.7|6902.7|6899.7|6893.7|9
1656411000000|2022-06-28 10:10:00|6899.6|6893.6|6910.1|6904.1|6913.2|6907.2|6899.6|6893.6|34
1656411300000|2022-06-28 10:15:00|6909.7|6903.7|6911.2|6905.2|6911.7|6905.7|6905.7|6899.7|20
1656411600000|2022-06-28 10:20:00|6910.7|6904.7|6915.2|6909.2|6915.2|6909.2|6908.6|6902.6|5
1656411900000|2022-06-28 10:25:00|6914.7|6908.7|6915.1|6909.1|6915.2|6909.2|6914.1|6908.1|2
1656412200000|2022-06-28 10:30:00|6914.6|6908.6|6914.1|6908.1|6915.1|6909.1|6912.1|6906.1|1
1656412500000|2022-06-28 10:35:00|6914.7|6908.7|6916.6|6910.6|6917.1|6911.1|6911.6|6905.6|14
1656412800000|2022-06-28 10:40:00|6917.1|6911.1|6911.6|6905.6|6918.1|6912.1|6911.6|6905.6|74
1656413100000|2022-06-28 10:45:00|6912.1|6906.1|6911.6|6905.6|6912.1|6906.1|6906.6|6900.6|26
1656413400000|2022-06-28 10:50:00|6912.1|6906.1|6912.1|6906.1|6913.6|6907.6|6907.6|6901.6|40
1656413700000|2022-06-28 10:55:00|6912.6|6906.6|6913.1|6907.1|6916.1|6910.1|6912.1|6906.1|20
1656414000000|2022-06-28 11:00:00|6912.6|6906.6|6911|6905|6912.6|6906.6|6906.1|6900.1|5
1656414300000|2022-06-28 11:05:00|6910.1|6904.1|6911|6905|6911.5|6905.5|6908|6902|11
1656414600000|2022-06-28 11:10:00|6910.5|6904.5|6909.5|6903.5|6912|6906|6909.5|6903.5|9
1656414900000|2022-06-28 11:15:00|6909|6903|6910|6904|6911|6905|6909|6903|29
1656415200000|2022-06-28 11:20:00|6909.5|6903.5|6905|6899|6910.5|6904.5|6905|6899|38
1656415500000|2022-06-28 11:25:00|6906|6900|6909|6903|6909.4|6903.4|6903.9|6897.9|50
1656415800000|2022-06-28 11:30:00|6911.4|6905.4|6909.5|6903.5|6911.9|6905.9|6907.5|6901.5|4
1656416100000|2022-06-28 11:35:00|6910|6904|6910|6904|6912.5|6906.5|6906.6|6900.6|21
1656416400000|2022-06-28 11:40:00|6909.9|6903.9|6912.5|6906.5|6913.4|6907.4|6904.6|6898.6|12
1656416700000|2022-06-28 11:45:00|6913|6907|6914|6908|6919.4|6913.4|6912.5|6906.5|47
1656417000000|2022-06-28 11:50:00|6914.5|6908.5|6909.7|6903.7|6916.8|6910.8|6909.2|6903.2|89
1656417300000|2022-06-28 11:55:00|6910.2|6904.2|6909.8|6903.8|6910.3|6904.3|6908.7|6902.7|41
1656417600000|2022-06-28 12:00:00|6910.3|6904.3|6914.1|6908.1|6914.1|6908.1|6908.2|6902.2|48
1656417900000|2022-06-28 12:05:00|6913.6|6907.6|6912.6|6906.6|6914.6|6908.6|6911.7|6905.7|23
1656418200000|2022-06-28 12:10:00|6912.2|6906.2|6909.6|6903.6|6913.1|6907.1|6905.2|6899.2|89
1656418500000|2022-06-28 12:15:00|6909.1|6903.1|6908.6|6902.6|6909.6|6903.6|6905.6|6899.6|34
1656418800000|2022-06-28 12:20:00|6909.1|6903.1|6905.1|6899.1|6912.6|6906.6|6904.5|6898.5|37
1656419100000|2022-06-28 12:25:00|6906.6|6900.6|6907.1|6901.1|6909.1|6903.1|6904|6898|87
1656419400000|2022-06-28 12:30:00|6907|6901|6908|6902|6910.1|6904.1|6901.1|6895.1|370
1656419700000|2022-06-28 12:35:00|6908.5|6902.5|6912.4|6906.4|6913.9|6907.9|6907|6901|275
1656420000000|2022-06-28 12:40:00|6912.9|6906.9|6916|6910|6916|6910|6911|6905|157
1656423000000|2022-06-28 13:30:00|6913.4|6907.4|6883.5|6877.5|6923.8|6917.8|6883|6877|1497
1656423300000|2022-06-28 13:35:00|6883|6877|6861.1|6855.1|6884.5|6878.5|6851|6845|478
1656423600000|2022-06-28 13:40:00|6861.6|6855.6|6892.5|6886.5|6894|6888|6858|6852|252
1656423900000|2022-06-28 13:45:00|6893|6887|6897.3|6891.3|6904.2|6898.2|6882.8|6876.8|393
1656424200000|2022-06-28 13:50:00|6896.8|6890.8|6879.2|6873.2|6897.8|6891.8|6867.8|6861.8|387
1656424500000|2022-06-28 13:55:00|6879.6|6873.6|6883.7|6877.7|6900.1|6894.1|6876.8|6870.8|347
1656424800000|2022-06-28 14:00:00|6883.8|6877.8|6912.4|6906.4|6912.4|6906.4|6874.2|6868.2|906
1656425100000|2022-06-28 14:05:00|6911.9|6905.9|6884|6878|6911.9|6905.9|6884|6878|182
1656425400000|2022-06-28 14:10:00|6884.5|6878.5|6901.5|6895.5|6916.4|6910.4|6882.5|6876.5|388
1656425700000|2022-06-28 14:15:00|6899|6893|6877|6871|6899.5|6893.5|6873.5|6867.5|523
1656426000000|2022-06-28 14:20:00|6876.6|6870.6|6878|6872|6879.6|6873.6|6859.5|6853.5|505
1656426300000|2022-06-28 14:25:00|6877.5|6871.5|6860.4|6854.4|6877.5|6871.5|6858.4|6852.4|398
1656426600000|2022-06-28 14:30:00|6860.9|6854.9|6837.5|6831.5|6870.9|6864.9|6836.9|6830.9|520
1656426900000|2022-06-28 14:35:00|6837|6831|6858.4|6852.4|6866.3|6860.3|6830.7|6824.7|469
1656427200000|2022-06-28 14:40:00|6859.4|6853.4|6855.5|6849.5|6877|6871|6848.6|6842.6|404
1656427500000|2022-06-28 14:45:00|6858.5|6852.5|6834.7|6828.7|6861|6855|6834.7|6828.7|207
1656427800000|2022-06-28 14:50:00|6835.2|6829.2|6857.1|6851.1|6858.6|6852.6|6834.2|6828.2|90
1656428100000|2022-06-28 14:55:00|6855.7|6849.7|6852.9|6846.9|6856.1|6850.1|6846.9|6840.9|53
1656428400000|2022-06-28 15:00:00|6854.4|6848.4|6872.7|6866.7|6874.7|6868.7|6853.8|6847.8|88
1656428700000|2022-06-28 15:05:00|6872.2|6866.2|6874|6868|6882.6|6876.6|6863.7|6857.7|240
1656429000000|2022-06-28 15:10:00|6874.1|6868.1|6874.1|6868.1|6883.4|6877.4|6870.5|6864.5|310
1656429300000|2022-06-28 15:15:00|6873|6867|6871.5|6865.5|6878.4|6872.4|6868.5|6862.5|272
1656429600000|2022-06-28 15:20:00|6871|6865|6861.8|6855.8|6873.5|6867.5|6856.9|6850.9|95
1656429900000|2022-06-28 15:25:00|6859.8|6853.8|6863.3|6857.3|6868.3|6862.3|6858.8|6852.8|43
1656430200000|2022-06-28 15:30:00|6863.8|6857.8|6866.2|6860.2|6879.7|6873.7|6863.2|6857.2|87
1656430500000|2022-06-28 15:35:00|6866.7|6860.7|6862.2|6856.2|6869.3|6863.3|6862.2|6856.2|138
1656430800000|2022-06-28 15:40:00|6861.3|6855.3|6857.8|6851.8|6863.2|6857.2|6851.3|6845.3|77
1656431100000|2022-06-28 15:45:00|6857.3|6851.3|6858.8|6852.8|6868.8|6862.8|6855.3|6849.3|79
1656431400000|2022-06-28 15:50:00|6857.3|6851.3|6859.8|6853.8|6860.7|6854.7|6856.2|6850.2|89
1656431700000|2022-06-28 15:55:00|6859.3|6853.3|6856.8|6850.8|6862.9|6856.9|6856.3|6850.3|179
1656432000000|2022-06-28 16:00:00|6856.9|6850.9|6854.2|6848.2|6858|6852|6851.9|6845.9|147
1656432300000|2022-06-28 16:05:00|6853.7|6847.7|6854.8|6848.8|6857.3|6851.3|6851.3|6845.3|489
1656432600000|2022-06-28 16:10:00|6857.2|6851.2|6857.7|6851.7|6860.7|6854.7|6855.7|6849.7|178
1656432900000|2022-06-28 16:15:00|6857.2|6851.2|6894.2|6888.2|6894.7|6888.7|6856.7|6850.7|216
1656433200000|2022-06-28 16:20:00|6893.3|6887.3|6884.5|6878.5|6895|6889|6882.6|6876.6|110
1656433500000|2022-06-28 16:25:00|6883.5|6877.5|6917.1|6911.1|6919.1|6913.1|6883.5|6877.5|620
1656433800000|2022-06-28 16:30:00|6916.6|6910.6|6923.4|6917.4|6930.9|6924.9|6907.5|6901.5|660
1656434100000|2022-06-28 16:35:00|6923.5|6917.5|6920.4|6914.4|6930.9|6924.9|6919.9|6913.9|464
1656434400000|2022-06-28 16:40:00|6919.9|6913.9|6924.8|6918.8|6929.4|6923.4|6915.8|6909.8|315
1656434700000|2022-06-28 16:45:00|6925.8|6919.8|6910.1|6904.1|6927.8|6921.8|6897.8|6891.8|223
1656435000000|2022-06-28 16:50:00|6909.6|6903.6|6907|6901|6910.6|6904.6|6901.1|6895.1|130
1656435300000|2022-06-28 16:55:00|6904.5|6898.5|6926.2|6920.2|6930.2|6924.2|6904.5|6898.5|179
1656435600000|2022-06-28 17:00:00|6925.6|6919.6|6928.5|6922.5|6930.3|6924.3|6925.6|6919.6|101
1656435900000|2022-06-28 17:05:00|6928.9|6922.9|6927|6921|6930.6|6924.6|6923.5|6917.5|115
1656436200000|2022-06-28 17:10:00|6926.5|6920.5|6913|6907|6930|6924|6912|6906|205
1656436500000|2022-06-28 17:15:00|6913.5|6907.5|6910.6|6904.6|6923.9|6917.9|6909.1|6903.1|188
1656436800000|2022-06-28 17:20:00|6911.1|6905.1|6911.5|6905.5|6913.5|6907.5|6909|6903|195
1656437100000|2022-06-28 17:25:00|6911|6905|6905.5|6899.5|6914.5|6908.5|6905.5|6899.5|497
1656437400000|2022-06-28 17:30:00|6906.4|6900.4|6897.6|6891.6|6906.5|6900.5|6897.6|6891.6|62
1656437700000|2022-06-28 17:35:00|6898.1|6892.1|6876.6|6870.6|6901|6895|6876|6870|84
1656438000000|2022-06-28 17:40:00|6878.1|6872.1|6886.9|6880.9|6888.9|6882.9|6875.5|6869.5|211
1656438300000|2022-06-28 17:45:00|6887|6881|6886.4|6880.4|6888.9|6882.9|6881.9|6875.9|254
1656438600000|2022-06-28 17:50:00|6885.9|6879.9|6896.9|6890.9|6900.6|6894.6|6883.9|6877.9|387
1656438900000|2022-06-28 17:55:00|6898.9|6892.9|6884.2|6878.2|6898.9|6892.9|6884.2|6878.2|494
1656439200000|2022-06-28 18:00:00|6883.8|6877.8|6895.9|6889.9|6903.3|6897.3|6883.7|6877.7|298
1656439500000|2022-06-28 18:05:00|6897.3|6891.3|6901.1|6895.1|6904.1|6898.1|6892.7|6886.7|340
1656439800000|2022-06-28 18:10:00|6901.2|6895.2|6896.8|6890.8|6908.1|6902.1|6890.8|6884.8|923
1656440100000|2022-06-28 18:15:00|6897.3|6891.3|6883.8|6877.8|6897.3|6891.3|6880.7|6874.7|627
1656460800000|2022-06-29 00:00:00|6894.5|6888.5|6879.1|6873.1|6903.1|6895.6|6878.5|6872.5|62
1656461100000|2022-06-29 00:05:00|6878.6|6872.6|6885.1|6879.1|6887.6|6881.6|6875.6|6869.6|1
1656461400000|2022-06-29 00:10:00|6883.2|6877.2|6883.6|6877.6|6884.1|6878.1|6880.6|6874.6|4
1656461700000|2022-06-29 00:15:00|6884.1|6878.1|6885.1|6879.1|6886.6|6880.6|6881.5|6875.5|6
1656462000000|2022-06-29 00:20:00|6885.5|6879.5|6876.4|6870.4|6887.6|6881.6|6875.5|6869.5|19
1656462300000|2022-06-29 00:25:00|6876.9|6870.9|6872.4|6866.4|6876.9|6870.9|6871.4|6865.4|7
1656462600000|2022-06-29 00:30:00|6872.3|6866.3|6859.5|6853.5|6872.9|6866.9|6859.5|6853.5|11
1656462900000|2022-06-29 00:35:00|6851.6|6845.6|6846.2|6840.2|6851.6|6845.6|6844.6|6838.6|14
1656463200000|2022-06-29 00:40:00|6845.7|6839.7|6841.2|6835.2|6845.7|6839.7|6834.7|6828.7|11
1656463500000|2022-06-29 00:45:00|6841.6|6835.6|6843.6|6837.6|6843.6|6837.6|6840.6|6834.6|5
1656463800000|2022-06-29 00:50:00|6843.1|6837.1|6847.6|6841.6|6848.6|6842.6|6842.2|6836.2|4
1656464100000|2022-06-29 00:55:00|6848.1|6842.1|6848.6|6842.6|6849.6|6843.6|6846.6|6840.6|3
1656464400000|2022-06-29 01:00:00|6846.6|6840.6|6847.1|6841.1|6848.5|6842.5|6833.7|6827.7|24
1656464700000|2022-06-29 01:05:00|6845.2|6839.2|6842.1|6836.1|6846.1|6840.1|6840.1|6834.1|1
1656465000000|2022-06-29 01:10:00|6841.6|6835.6|6843.1|6837.1|6849.6|6843.6|6841.1|6835.1|7
1656465300000|2022-06-29 01:15:00|6846.1|6840.1|6852|6846|6852|6846|6845.6|6839.6|5
1656465600000|2022-06-29 01:20:00|6852.1|6846.1|6845.1|6839.1|6860.6|6854.6|6844.1|6838.1|2
1656465900000|2022-06-29 01:25:00|6846|6840|6827.5|6821.5|6847.4|6841.4|6822.5|6816.5|14
1656466200000|2022-06-29 01:30:00|6828|6822|6826.2|6820.2|6828.5|6822.5|6822.4|6816.4|1
1656466500000|2022-06-29 01:35:00|6825.7|6819.7|6816.4|6810.4|6827.7|6821.7|6815.3|6809.3|9
1656466800000|2022-06-29 01:40:00|6816.3|6810.3|6806.3|6800.3|6816.3|6810.3|6805.7|6799.7|29
1656467100000|2022-06-29 01:45:00|6806.8|6800.8|6810.6|6804.6|6811.6|6805.6|6805.7|6799.7|10
1656467400000|2022-06-29 01:50:00|6810.1|6804.1|6810.1|6804.1|6811.6|6805.6|6807.2|6801.2|3
1656467700000|2022-06-29 01:55:00|6809.6|6803.6|6808.1|6802.1|6811.6|6805.6|6807.1|6801.1|4
1656468000000|2022-06-29 02:00:00|6807.6|6801.6|6806.9|6800.9|6818.4|6812.4|6806.9|6800.9|68
1656468300000|2022-06-29 02:05:00|6806.4|6800.4|6805.4|6799.4|6807.4|6801.4|6798|6792|23
1656468600000|2022-06-29 02:10:00|6804.9|6798.9|6808.9|6802.9|6810.5|6804.5|6803.8|6797.8|0
1656468900000|2022-06-29 02:15:00|6808.4|6802.4|6814.9|6808.9|6814.9|6808.9|6806.9|6800.9|7
1656469200000|2022-06-29 02:20:00|6814.4|6808.4|6815.4|6809.4|6818.4|6812.4|6813.4|6807.4|6
1656469500000|2022-06-29 02:25:00|6816.4|6810.4|6817.4|6811.4|6818.4|6812.4|6815.9|6809.9|2
1656469800000|2022-06-29 02:30:00|6816.9|6810.9|6811.3|6805.3|6823.4|6817.4|6809.9|6803.9|4
1656470100000|2022-06-29 02:35:00|6812.8|6806.8|6815.3|6809.3|6818.3|6812.3|6812.3|6806.3|7
1656470400000|2022-06-29 02:40:00|6815.8|6809.8|6822.2|6816.2|6823.7|6817.7|6815.3|6809.3|3
1656470700000|2022-06-29 02:45:00|6821.7|6815.7|6814.3|6808.3|6822.2|6816.2|6812.8|6806.8|6
1656471000000|2022-06-29 02:50:00|6813.8|6807.8|6809.6|6803.6|6813.8|6807.8|6807.2|6801.2|9
1656471300000|2022-06-29 02:55:00|6809.2|6803.2|6803.6|6797.6|6817.2|6811.2|6803.6|6797.6|12
1656471600000|2022-06-29 03:00:00|6803.5|6797.5|6804|6798|6808.1|6802.1|6802.6|6796.6|10
1656471900000|2022-06-29 03:05:00|6803.6|6797.6|6805.4|6799.4|6805.9|6799.9|6796.4|6790.4|21
1656472200000|2022-06-29 03:10:00|6804.9|6798.9|6793.8|6787.8|6804.9|6798.9|6788.3|6782.3|24
1656472500000|2022-06-29 03:15:00|6793.4|6787.4|6796.8|6790.8|6802.3|6796.3|6791.3|6785.3|5
1656472800000|2022-06-29 03:20:00|6795.8|6789.8|6790.8|6784.8|6801.3|6795.3|6790.8|6784.8|5
1656473100000|2022-06-29 03:25:00|6790.4|6784.4|6792.3|6786.3|6796.8|6790.8|6790.4|6784.4|5
1656473400000|2022-06-29 03:30:00|6791.8|6785.8|6795.3|6789.3|6801.7|6795.7|6791.8|6785.8|6
1656473700000|2022-06-29 03:35:00|6794.8|6788.8|6798.7|6792.7|6798.7|6792.7|6791.3|6785.3|1
1656474000000|2022-06-29 03:40:00|6797.7|6791.7|6803.7|6797.7|6805.7|6799.7|6797.7|6791.7|1
1656474300000|2022-06-29 03:45:00|6802.7|6796.7|6801.2|6795.2|6804.8|6798.8|6801.2|6795.2|1
1656474600000|2022-06-29 03:50:00|6800.8|6794.8|6799.2|6793.2|6800.8|6794.8|6797.2|6791.2|5
1656474900000|2022-06-29 03:55:00|6798.2|6792.2|6800.7|6794.7|6802.2|6796.2|6797.2|6791.2|5
1656475200000|2022-06-29 04:00:00|6801.2|6795.2|6798.7|6792.7|6801.2|6795.2|6797.1|6791.1|9
1656475500000|2022-06-29 04:05:00|6798.2|6792.2|6799.6|6793.6|6800.7|6794.7|6797.6|6791.6|6
1656475800000|2022-06-29 04:10:00|6799.1|6793.1|6805.6|6799.6|6805.6|6799.6|6798.7|6792.7|7
1656476100000|2022-06-29 04:15:00|6805.1|6799.1|6805.6|6799.6|6809.1|6803.1|6804.1|6798.1|2
1656476400000|2022-06-29 04:20:00|6805.7|6799.7|6810.6|6804.6|6815.1|6809.1|6805.7|6799.7|11
1656476700000|2022-06-29 04:25:00|6810.1|6804.1|6806.6|6800.6|6810.6|6804.6|6806.6|6800.6|5
1656477000000|2022-06-29 04:30:00|6807.1|6801.1|6834.8|6828.8|6834.8|6828.8|6807.1|6801.1|12
1656477300000|2022-06-29 04:35:00|6835.3|6829.3|6827.5|6821.5|6838.3|6832.3|6826.1|6820.1|20
1656477600000|2022-06-29 04:40:00|6827.1|6821.1|6825.6|6819.6|6828.1|6822.1|6824.6|6818.6|1
1656477900000|2022-06-29 04:45:00|6825.5|6819.5|6824.9|6818.9|6828|6822|6824.5|6818.5|0
1656478200000|2022-06-29 04:50:00|6822.9|6816.9|6821.5|6815.5|6825.9|6819.9|6821|6815|2
1656478500000|2022-06-29 04:55:00|6822|6816|6822.5|6816.5|6823|6817|6822|6816|0
1656478800000|2022-06-29 05:00:00|6822.9|6816.9|6821.5|6815.5|6823|6817|6820|6814|0
1656479100000|2022-06-29 05:05:00|6821.9|6815.9|6822.4|6816.4|6824.9|6818.9|6821.9|6815.9|1
1656479400000|2022-06-29 05:10:00|6821.9|6815.9|6815.5|6809.5|6821.9|6815.9|6815.5|6809.5|3
1656479700000|2022-06-29 05:15:00|6816|6810|6820|6814|6821.9|6815.9|6816|6810|0
1656480000000|2022-06-29 05:20:00|6819.9|6813.9|6817.4|6811.4|6819.9|6813.9|6811.5|6805.5|3
1656480300000|2022-06-29 05:25:00|6816.9|6810.9|6815|6809|6818.4|6812.4|6814|6808|1
1656480600000|2022-06-29 05:30:00|6814.5|6808.5|6803.5|6797.5|6814.5|6808.5|6801.1|6795.1|11
1656480900000|2022-06-29 05:35:00|6803|6797|6803.5|6797.5|6804.5|6798.5|6795.5|6789.5|3
1656481200000|2022-06-29 05:40:00|6804|6798|6804.9|6798.9|6806|6800|6799|6793|1
1656481500000|2022-06-29 05:45:00|6804.4|6798.4|6827|6821|6834.5|6828.5|6804|6798|32
1656481800000|2022-06-29 05:50:00|6826.1|6820.1|6821.5|6815.5|6828|6822|6813.4|6807.4|15
1656482100000|2022-06-29 05:55:00|6820.5|6814.5|6824|6818|6824.4|6818.4|6814|6808|0
1656482400000|2022-06-29 06:00:00|6823.9|6817.9|6821.9|6815.9|6825.4|6819.4|6815.5|6809.5|1
1656482700000|2022-06-29 06:05:00|6821.4|6815.4|6830.9|6824.9|6837.3|6831.3|6819.4|6813.4|0
1656483000000|2022-06-29 06:10:00|6830|6824|6837.4|6831.4|6838.4|6832.4|6828|6822|4
1656483300000|2022-06-29 06:15:00|6838.8|6832.8|6848.5|6842.5|6851.4|6845.4|6838.8|6832.8|19
1656483600000|2022-06-29 06:20:00|6848.4|6842.4|6847.4|6841.4|6855.8|6849.8|6844.4|6838.4|4
1656483900000|2022-06-29 06:25:00|6847.5|6841.5|6855.3|6849.3|6856.4|6850.4|6845.4|6839.4|1
1656484200000|2022-06-29 06:30:00|6854.3|6848.3|6838.8|6832.8|6854.8|6848.8|6838.8|6832.8|36
1656484500000|2022-06-29 06:35:00|6838.7|6832.7|6829.3|6823.3|6840.3|6834.3|6828.8|6822.8|13
1656484800000|2022-06-29 06:40:00|6829.8|6823.8|6827.2|6821.2|6831.7|6825.7|6822.8|6816.8|3
1656485100000|2022-06-29 06:45:00|6826.7|6820.7|6826.3|6820.3|6829.7|6823.7|6816.4|6810.4|3
1656485400000|2022-06-29 06:50:00|6827.4|6821.4|6832.4|6826.4|6832.4|6826.4|6820.4|6814.4|0
1656485700000|2022-06-29 06:55:00|6831.8|6825.8|6835.8|6829.8|6836.3|6830.3|6828.9|6822.7|2
1656486000000|2022-06-29 07:00:00|6836.3|6830.3|6833.4|6827.4|6844.3|6838.3|6832.4|6826.4|22
1656486300000|2022-06-29 07:05:00|6833.3|6827.3|6839.9|6833.9|6840.4|6834.4|6833.3|6827.3|2
1656486600000|2022-06-29 07:10:00|6839.4|6833.4|6849.4|6839.4|6849.4|6843.4|6836.9|6830.9|30
1656486900000|2022-06-29 07:15:00|6846.4|6840.4|6848|6842|6848.4|6842.4|6842.5|6835.4|0
1656487200000|2022-06-29 07:20:00|6850.5|6840.5|6846.5|6840.5|6850.5|6844.5|6841.6|6835.6|3
1656487500000|2022-06-29 07:25:00|6846.1|6840.1|6846.8|6840.8|6848.8|6842.8|6844.3|6838.3|12
1656487800000|2022-06-29 07:30:00|6847.3|6841.3|6839.9|6833.9|6847.3|6841.3|6824.1|6818.1|22
1656488100000|2022-06-29 07:35:00|6840.4|6834.4|6842.9|6836.9|6849.8|6843.8|6837.9|6831.9|2
1656488400000|2022-06-29 07:40:00|6842.4|6836.4|6851.4|6845.4|6851.4|6845.4|6841.9|6835.9|6
1656488700000|2022-06-29 07:45:00|6853.3|6847.3|6862.8|6852.8|6862.8|6856.2|6853.3|6847.3|4
1656489000000|2022-06-29 07:50:00|6859.4|6853.4|6865.1|6859.1|6873.5|6867.5|6855.9|6849.9|33
1656489300000|2022-06-29 07:55:00|6868.5|6862.5|6874.6|6868.6|6874.6|6868.6|6867.1|6861.1|4
1656489600000|2022-06-29 08:00:00|6875.1|6869.1|6876.5|6870.5|6879.1|6872.6|6873.6|6867.6|2
1656489900000|2022-06-29 08:05:00|6877|6871|6879.1|6869.1|6880.7|6874.7|6872.7|6866.7|4
1656490200000|2022-06-29 08:10:00|6878.1|6872.1|6872.1|6866.1|6879.1|6872.1|6871.6|6865.6|2
1656490500000|2022-06-29 08:15:00|6872.6|6866.6|6874.1|6868.1|6879|6870.1|6872.6|6866.6|0
1656490800000|2022-06-29 08:20:00|6873.6|6867.6|6873|6867|6876.1|6869|6872.5|6866|2
1656491100000|2022-06-29 08:25:00|6872.5|6866.5|6869.6|6863.6|6873|6867|6859.4|6853.4|7
1656491400000|2022-06-29 08:30:00|6869.1|6863.1|6871.6|6865.6|6872.5|6866.5|6865.1|6859.1|10
1656491700000|2022-06-29 08:35:00|6872|6866|6867|6861|6873|6867|6867|6860|0
1656492000000|2022-06-29 08:40:00|6867.5|6861.5|6872.1|6862.1|6872.1|6865.5|6865.6|6859.6|9
1656492300000|2022-06-29 08:45:00|6872|6862|6870|6864|6873.5|6867.5|6866.5|6860.5|1
1656492600000|2022-06-29 08:50:00|6870.5|6864.5|6866.4|6860.4|6878.9|6870.5|6866.4|6860.4|8
1656492900000|2022-06-29 08:55:00|6866.9|6860.9|6874.4|6868.4|6874.4|6868.4|6866.4|6860.4|16
1656493200000|2022-06-29 09:00:00|6873.9|6867.9|6873.4|6867.4|6874.4|6868.4|6872.3|6866.3|1
1656493500000|2022-06-29 09:05:00|6874.7|6868.7|6880.2|6874.2|6880.6|6874.6|6874.7|6868.7|1
1656493800000|2022-06-29 09:10:00|6880.6|6874.6|6882.1|6876.1|6884.5|6878.5|6880.6|6874.6|17
1656494100000|2022-06-29 09:15:00|6881.6|6875.6|6891.1|6885.1|6895.8|6889.8|6881.6|6875.6|85
1656494400000|2022-06-29 09:20:00|6891.2|6885.2|6903.4|6897.4|6904|6898|6890.7|6884.7|25
1656494700000|2022-06-29 09:25:00|6902|6896|6895.7|6889.7|6902|6896|6895.7|6889.7|102
1656495000000|2022-06-29 09:30:00|6894.8|6888.8|6887.8|6881.8|6894.8|6888.8|6887.3|6881.3|64
1656495300000|2022-06-29 09:35:00|6887.3|6881.3|6892.1|6886.1|6892.5|6886.5|6886.8|6880.8|7
1656495600000|2022-06-29 09:40:00|6892.6|6886.6|6890.2|6884.2|6900.6|6894.6|6888.6|6882.6|28
1656495900000|2022-06-29 09:45:00|6889.7|6883.7|6890.6|6884.6|6891.1|6885.1|6887.8|6881.8|2
1656496200000|2022-06-29 09:50:00|6890.1|6884.1|6885.5|6879.5|6891.6|6885.6|6884|6878|33
1656496500000|2022-06-29 09:55:00|6885.9|6879.9|6886|6880|6887.5|6881.5|6884|6878|2
1656496800000|2022-06-29 10:00:00|6885.9|6879.9|6889|6883|6889|6883|6885.9|6879.9|17
1656497100000|2022-06-29 10:05:00|6889.5|6883.5|6893.4|6887.4|6896.9|6890.9|6889.5|6883.5|3
1656497400000|2022-06-29 10:10:00|6892.9|6886.9|6895.6|6889.6|6899|6893|6892.4|6886.4|10
1656497700000|2022-06-29 10:15:00|6895.1|6889.1|6899.9|6893.9|6902.4|6896.4|6895.1|6889.1|5
1656498000000|2022-06-29 10:20:00|6900.4|6894.4|6901.9|6895.9|6902.4|6896.4|6898.9|6892.9|1
1656498300000|2022-06-29 10:25:00|6903.3|6897.3|6900.3|6894.3|6903.3|6897.3|6899.8|6893.8|3
1656498600000|2022-06-29 10:30:00|6900.8|6894.8|6898.3|6892.3|6903.8|6897.8|6896.4|6890.4|21
1656498900000|2022-06-29 10:35:00|6897.8|6891.8|6900.3|6894.3|6900.9|6894.9|6897.3|6891.3|9
1656499200000|2022-06-29 10:40:00|6900.4|6894.4|6902.8|6896.8|6902.8|6896.8|6900.4|6894.4|0
1656499500000|2022-06-29 10:45:00|6902.3|6896.3|6898.7|6892.7|6902.3|6896.3|6897.3|6891.3|1
1656499800000|2022-06-29 10:50:00|6898.8|6892.8|6897.4|6891.4|6901.8|6895.8|6897.4|6891.4|2
1656500100000|2022-06-29 10:55:00|6898.8|6892.8|6897.7|6891.7|6899.8|6893.8|6896.4|6890.4|12
1656500400000|2022-06-29 11:00:00|6898.6|6892.6|6895.9|6889.9|6898.7|6892.7|6892.5|6886.5|48
1656500700000|2022-06-29 11:05:00|6896|6890|6900.9|6894.9|6900.9|6894.9|6895.9|6889.9|2
1656501000000|2022-06-29 11:10:00|6900.4|6894.4|6900.8|6894.8|6902.3|6895.3|6897.4|6891.4|152
1656501300000|2022-06-29 11:15:00|6899.3|6893.3|6902.1|6896.1|6903.2|6897.2|6894.8|6888.8|70
1656501600000|2022-06-29 11:20:00|6903.5|6897.5|6892.1|6886.1|6904.6|6898.6|6891.2|6885.2|23
1656501900000|2022-06-29 11:25:00|6893|6887|6893.1|6887.1|6893.6|6887.6|6891.2|6885.2|3
1656502200000|2022-06-29 11:30:00|6893|6887|6895.5|6889.5|6897.5|6891.5|6892|6886|35
1656502500000|2022-06-29 11:35:00|6896|6890|6899.5|6893.5|6900|6894|6894.9|6888.9|5
1656502800000|2022-06-29 11:40:00|6899.9|6893.9|6897.6|6891.6|6902.5|6896.5|6896.1|6890.1|29
1656503100000|2022-06-29 11:45:00|6898.1|6892.1|6898.5|6892.5|6900.1|6894.1|6896.6|6890.6|1
1656503400000|2022-06-29 11:50:00|6898.9|6892.9|6897.5|6891.5|6900.5|6894.5|6895.6|6889.6|1
1656503700000|2022-06-29 11:55:00|6896.6|6890.6|6896.5|6890.5|6898.6|6892.6|6895.6|6889.6|11
1656504000000|2022-06-29 12:00:00|6896|6890|6898.5|6892.5|6902.9|6896.9|6896|6890|19
1656504300000|2022-06-29 12:05:00|6898.9|6892.9|6898.3|6892.3|6905|6899|6896|6890|21
1656504600000|2022-06-29 12:10:00|6897.9|6891.9|6904|6898|6904.5|6898.5|6897.4|6891.4|14
1656504900000|2022-06-29 12:15:00|6904.4|6898.4|6907.4|6901.4|6909.2|6903.2|6903|6897|50
1656505200000|2022-06-29 12:20:00|6907.8|6901.8|6905.2|6899.2|6910.3|6904.3|6905.2|6899.2|34
1656505500000|2022-06-29 12:25:00|6905.3|6899.3|6906.1|6900.1|6910.2|6904.2|6905.1|6899.1|31
1656505800000|2022-06-29 12:30:00|6906.6|6900.6|6899.7|6893.7|6907.6|6901.6|6898.2|6892.2|8
1656506100000|2022-06-29 12:35:00|6899.2|6893.2|6900.1|6894.1|6903.2|6897.2|6897.7|6891.7|15
1656506400000|2022-06-29 12:40:00|6900.6|6894.6|6901.7|6895.7|6902.6|6896.6|6896.8|6890.8|34
1656509400000|2022-06-29 13:30:00|6904.9|6898.9|6880.7|6874.7|6908.2|6902.2|6877.1|6871.1|561
1656509700000|2022-06-29 13:35:00|6880.6|6874.6|6880.6|6874.6|6889|6883|6867.6|6861.6|172
1656510000000|2022-06-29 13:40:00|6881.5|6875.5|6872.4|6866.4|6887.2|6881.2|6868.5|6862.5|260
1656510300000|2022-06-29 13:45:00|6870.4|6864.4|6877.2|6871.2|6878.8|6872.8|6865.3|6859.3|550
1656510600000|2022-06-29 13:50:00|6874.9|6868.9|6949.5|6943.5|6958.4|6952.4|6873.7|6867.7|544
1656510900000|2022-06-29 13:55:00|6949.6|6943.6|6954.4|6948.4|6955.9|6949.9|6949.6|6943.6|499
1656511200000|2022-06-29 14:00:00|6954.3|6948.3|6999.6|6993.6|7002.7|6996.7|6952.8|6946.8|836
1656511500000|2022-06-29 14:05:00|7000.1|6994.1|7018.7|7012.7|7021.7|7015.7|6998.6|6992.6|596
1656511800000|2022-06-29 14:10:00|7019.2|7013.2|6986.5|6980.5|7020.7|7014.7|6979.9|6973.9|393
1656512100000|2022-06-29 14:15:00|6986.9|6980.9|6972.9|6966.9|6989.6|6983.6|6957.5|6951.5|361
1656512400000|2022-06-29 14:20:00|6970.9|6964.9|6992.6|6986.6|6993.6|6987.6|6966.4|6960.4|259
1656512700000|2022-06-29 14:25:00|6992.5|6986.5|6999.5|6993.5|7004.2|6998.2|6992.5|6986.5|427
1656513000000|2022-06-29 14:30:00|7000|6994|6989|6983|7003.1|6997.1|6983.6|6977.6|158
1656513300000|2022-06-29 14:35:00|6982.2|6976.2|6975.8|6969.8|6987.8|6981.8|6971.8|6965.8|165
1656513600000|2022-06-29 14:40:00|6975.3|6969.3|6967|6961|6978.5|6972.5|6965.1|6959.1|196
1656513900000|2022-06-29 14:45:00|6967.5|6961.5|6975.7|6969.7|6980.1|6974.1|6965.4|6959.4|346
1656514200000|2022-06-29 14:50:00|6975.1|6969.1|6968.7|6962.7|6976.3|6970.3|6966.2|6960.2|129
1656514500000|2022-06-29 14:55:00|6969.2|6963.2|6981.4|6975.4|6983.4|6977.4|6966.2|6960.2|361
1656514800000|2022-06-29 15:00:00|6980.5|6974.5|6985.4|6979.4|6990|6984|6976.9|6970.9|257
1656515100000|2022-06-29 15:05:00|6985.9|6979.9|6992.4|6986.4|6992.4|6986.4|6975.3|6969.3|181
1656515400000|2022-06-29 15:10:00|6994.4|6988.4|7008.7|7002.7|7008.7|7002.7|6994|6988|445
1656515700000|2022-06-29 15:15:00|7009.6|7003.6|6984.9|6978.9|7012.1|7006.1|6984.9|6978.9|240
1656516000000|2022-06-29 15:20:00|6984.4|6978.4|6973.3|6967.3|6987|6981|6973.3|6967.3|162
1656516300000|2022-06-29 15:25:00|6974.8|6968.8|6974.8|6968.8|6978.8|6972.8|6971.2|6965.2|86
1656516600000|2022-06-29 15:30:00|6975.3|6969.3|6953.3|6947.3|6976.7|6970.7|6951.4|6945.4|295
1656516900000|2022-06-29 15:35:00|6952.8|6946.8|6942.3|6936.3|6952.8|6946.8|6940.7|6934.7|246
1656517200000|2022-06-29 15:40:00|6942.7|6936.7|6938.1|6932.1|6949.7|6943.7|6936.7|6930.7|225
1656517500000|2022-06-29 15:45:00|6940.1|6934.1|6942|6936|6943.6|6937.6|6936|6930|62
1656517800000|2022-06-29 15:50:00|6942.1|6936.1|6946.1|6940.1|6946.1|6940.1|6935|6929|104
1656518100000|2022-06-29 15:55:00|6946.6|6940.6|6950.6|6944.6|6952.6|6946.6|6937.6|6931.6|94
1656518400000|2022-06-29 16:00:00|6951.1|6945.1|6962.3|6956.3|6962.9|6956.9|6948.6|6942.6|187
1656518700000|2022-06-29 16:05:00|6961.4|6955.4|6950.1|6944.1|6963.6|6957.6|6948|6942|307
1656519000000|2022-06-29 16:10:00|6950.5|6944.5|6956.4|6950.4|6958|6952|6943.9|6937.9|36
1656519300000|2022-06-29 16:15:00|6956|6950|6951.1|6945.1|6959.8|6953.8|6948.6|6942.6|106
1656519600000|2022-06-29 16:20:00|6951.6|6945.6|6945.5|6939.5|6955.1|6949.1|6944.1|6938.1|129
1656519900000|2022-06-29 16:25:00|6944|6938|6950.3|6944.3|6952.9|6946.9|6941.4|6935.4|208
1656520200000|2022-06-29 16:30:00|6950.4|6944.4|6971.1|6965.1|6971.1|6965.1|6948.3|6942.3|130
1656520500000|2022-06-29 16:35:00|6971.6|6965.6|6962.7|6956.7|6973.5|6967.5|6953.4|6947.4|244
1656520800000|2022-06-29 16:40:00|6964.2|6958.2|6953.8|6947.8|6965.7|6959.7|6951.4|6945.4|94
1656521100000|2022-06-29 16:45:00|6952.9|6946.9|6951.9|6945.9|6953.4|6947.4|6943.4|6937.4|142
1656521400000|2022-06-29 16:50:00|6951.4|6945.4|6951|6945|6953.9|6947.9|6948|6942|34
1656521700000|2022-06-29 16:55:00|6950.6|6944.6|6950.9|6944.9|6956.4|6950.4|6950.4|6944.4|150
1656522000000|2022-06-29 17:00:00|6950.4|6944.4|6951.5|6945.5|6952|6946|6946|6940|61
1656522300000|2022-06-29 17:05:00|6951.4|6945.4|6962.4|6956.4|6962.8|6956.8|6951.4|6945.4|164
1656522600000|2022-06-29 17:10:00|6962.3|6956.3|6946.2|6940.2|6965.9|6959.9|6945.7|6939.7|171
1656522900000|2022-06-29 17:15:00|6946.7|6940.7|6938.2|6932.2|6946.7|6940.7|6934.7|6928.7|125
1656523200000|2022-06-29 17:20:00|6938.7|6932.7|6944.1|6938.1|6945.1|6939.1|6934.7|6928.7|171
1656523500000|2022-06-29 17:25:00|6947.5|6941.5|6945.7|6939.7|6949.1|6943.1|6939.8|6933.8|165
1656523800000|2022-06-29 17:30:00|6944.2|6938.2|6942.5|6936.5|6946.8|6940.8|6941|6935|127
1656524100000|2022-06-29 17:35:00|6942|6936|6938.9|6932.9|6948.3|6942.3|6938.4|6932.4|187
1656524400000|2022-06-29 17:40:00|6939.4|6933.4|6946.8|6940.8|6955.7|6949.7|6938.8|6932.8|217
1656524700000|2022-06-29 17:45:00|6946.3|6940.3|6956.8|6950.8|6956.8|6950.8|6946.3|6940.3|204
1656525000000|2022-06-29 17:50:00|6956.3|6950.3|6967.1|6961.1|6973.3|6967.3|6954.3|6948.3|323
1656525300000|2022-06-29 17:55:00|6968.2|6962.2|6967.9|6961.9|6968.7|6962.7|6962.2|6956.2|203
1656525600000|2022-06-29 18:00:00|6967.4|6961.4|6971|6965|6981.9|6975.9|6967.4|6961.4|302
1656525900000|2022-06-29 18:05:00|6970|6964|6954.8|6948.8|6970|6964|6949.1|6943.1|488
1656526200000|2022-06-29 18:10:00|6954.3|6948.3|6930.6|6924.6|6954.9|6948.9|6930.5|6924.5|1015
1656526500000|2022-06-29 18:15:00|6930.7|6924.7|6933.7|6918.7|6948.6|6942.6|6919.8|6913.8|387
1656547200000|2022-06-30 00:00:00|6933|6918|6917.7|6907.7|6934.3|6928.2|6890|6884|174
1656547500000|2022-06-30 00:05:00|6917.6|6907.6|6910|6900|6917.7|6907.7|6905.3|6895.5|12
1656547800000|2022-06-30 00:10:00|6910.1|6900.1|6900.3|6894.3|6912|6900.1|6898.9|6891.9|9
1656548100000|2022-06-30 00:15:00|6899.7|6893.7|6901.7|6895.7|6901.7|6895.7|6896.9|6890.4|1
1656548400000|2022-06-30 00:20:00|6901.3|6895.3|6901.7|6895.7|6901.8|6895.8|6900.6|6894.6|6
1656548700000|2022-06-30 00:25:00|6900|6894|6902.2|6896.2|6902.3|6896.3|6899.8|6893.8|11
1656549000000|2022-06-30 00:30:00|6901.8|6895.8|6902.7|6896.7|6903.3|6897.3|6900.7|6894.7|6
1656549300000|2022-06-30 00:35:00|6902.3|6896.3|6907.3|6901.3|6907.4|6901.4|6901.7|6895.7|7
1656549600000|2022-06-30 00:40:00|6907.4|6901.4|6914.5|6908.5|6914.5|6908.5|6906.4|6900.4|0
1656549900000|2022-06-30 00:45:00|6913.3|6907.3|6912.8|6906.8|6916.3|6908.3|6912.8|6905.3|1
1656550200000|2022-06-30 00:50:00|6912.2|6906.2|6906.3|6900.3|6912.6|6906.2|6905.9|6899.9|7
1656550500000|2022-06-30 00:55:00|6906.7|6900.7|6907.7|6901.7|6911.6|6905.6|6906.3|6900.3|7
1656550800000|2022-06-30 01:00:00|6906.8|6900.8|6906|6900|6909.1|6903.1|6905|6899|21
1656551100000|2022-06-30 01:05:00|6906.1|6900.1|6898.3|6892.3|6907|6901|6893.1|6887.1|13
1656551400000|2022-06-30 01:10:00|6898.7|6892.7|6897.4|6891.4|6905.7|6899.7|6895.9|6889.8|3
1656551700000|2022-06-30 01:15:00|6897.3|6891.3|6894.9|6888.9|6897.3|6891.3|6892.8|6886.8|3
1656552000000|2022-06-30 01:20:00|6895.4|6889.4|6907.3|6901.3|6910.8|6904.8|6894.8|6887.7|12
1656552300000|2022-06-30 01:25:00|6906.8|6900.8|6895.4|6889.4|6909.8|6902.3|6893.8|6887.8|3
1656552600000|2022-06-30 01:30:00|6895.3|6889.3|6900.8|6890.8|6900.8|6893.3|6893.8|6887.8|0
1656552900000|2022-06-30 01:35:00|6904.3|6889.3|6900.4|6894.4|6906.3|6894.8|6898.4|6889.3|0
1656553200000|2022-06-30 01:40:00|6900.3|6894.3|6899.3|6893.3|6901.9|6895.9|6898.8|6892.8|0
1656553500000|2022-06-30 01:45:00|6900.3|6894.3|6897.2|6891.2|6902.3|6896.3|6893.8|6887.2|3
1656553800000|2022-06-30 01:50:00|6896.8|6890.8|6901.4|6895.4|6902.3|6896.3|6896.2|6890.2|10
1656554100000|2022-06-30 01:55:00|6901.5|6895.5|6912.1|6906.1|6913.1|6907.1|6896.9|6889.9|32
1656554400000|2022-06-30 02:00:00|6912.6|6906.6|6910.7|6904.7|6912.6|6906.6|6908.5|6902.5|2
1656554700000|2022-06-30 02:05:00|6911.1|6905.1|6913|6907|6913.6|6907|6910|6903.5|2
1656555000000|2022-06-30 02:10:00|6913.1|6907.1|6909.7|6903.7|6914.1|6907.1|6908.7|6902.7|11
1656555300000|2022-06-30 02:15:00|6909.6|6903.6|6914.9|6908.9|6916.5|6910.5|6908.7|6902.7|8
1656555600000|2022-06-30 02:20:00|6915|6909|6916.5|6910.5|6918.4|6912.4|6915|6907|2
1656555900000|2022-06-30 02:25:00|6917|6911|6919.4|6913.4|6921.4|6913.4|6917|6910.9|1
1656556200000|2022-06-30 02:30:00|6920.9|6910.9|6919|6913|6925|6916.5|6918.5|6910.9|1
1656556500000|2022-06-30 02:35:00|6922|6912|6936.3|6930.3|6938.4|6932.4|6920|6912|35
1656556800000|2022-06-30 02:40:00|6936.9|6930.9|6936.4|6930.4|6938.3|6932.3|6931.7|6924.6|0
1656557100000|2022-06-30 02:45:00|6936.3|6930.3|6925.1|6919.1|6936.3|6930.3|6924.6|6918.6|0
1656557400000|2022-06-30 02:50:00|6925|6919|6925.3|6919.3|6926.1|6920.1|6921.9|6915.5|0
1656557700000|2022-06-30 02:55:00|6924.9|6918.9|6921.3|6915.3|6926.3|6918.9|6918.8|6910.8|3
1656558000000|2022-06-30 03:00:00|6920.4|6914.4|6927.6|6921.6|6927.7|6921.7|6919.5|6912.4|3
1656558300000|2022-06-30 03:05:00|6927.7|6921.7|6924.9|6918.9|6927.7|6921.7|6924.4|6918.4|52
1656558600000|2022-06-30 03:10:00|6925.4|6919.4|6922.4|6916.4|6927.8|6921.8|6921.4|6915.4|14
1656558900000|2022-06-30 03:15:00|6921.9|6915.9|6926.3|6920.3|6928.5|6922.5|6921.9|6915.9|23
1656559200000|2022-06-30 03:20:00|6926.2|6920.2|6930.4|6924.4|6931.4|6925.4|6925.7|6919.7|1
1656559500000|2022-06-30 03:25:00|6930.5|6924.5|6931.1|6925.1|6932.9|6926.9|6929.2|6923.2|10
1656559800000|2022-06-30 03:30:00|6931|6925|6930.5|6924.5|6932.9|6926.9|6929|6923|9
1656560100000|2022-06-30 03:35:00|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930|6924|0
1656560400000|2022-06-30 03:40:00|6930.5|6924.5|6932|6926|6932|6926|6930.5|6924.5|1
1656560700000|2022-06-30 03:45:00|6932.4|6926.4|6926.5|6920.5|6932.4|6926.4|6924.6|6918.6|2
1656561000000|2022-06-30 03:50:00|6926.6|6920.6|6930|6920|6930|6920.7|6924.1|6918.1|1
1656561300000|2022-06-30 03:55:00|6928.6|6922.6|6927.1|6921.1|6930|6922.6|6927.1|6920|3
1656561600000|2022-06-30 04:00:00|6926.9|6920.9|6927.7|6921.7|6928.2|6922.2|6926.9|6920.9|3
1656561900000|2022-06-30 04:05:00|6928.2|6922.2|6931.1|6925.1|6931.1|6925.1|6928.2|6922.2|1
1656562200000|2022-06-30 04:10:00|6931.6|6925.6|6935.5|6929.5|6937.1|6931.1|6931.6|6925.6|10
1656562500000|2022-06-30 04:15:00|6935.9|6929.9|6935.6|6929.6|6937|6931|6935.5|6929.5|3
1656562800000|2022-06-30 04:20:00|6935.5|6929.5|6935.4|6929.4|6935.5|6929.5|6935.4|6929.4|0
1656563100000|2022-06-30 04:25:00|6935.5|6929.5|6935.5|6929.5|6935.9|6929.9|6934.6|6928.6|4
1656563400000|2022-06-30 04:30:00|6935.4|6929.4|6935.9|6929.9|6936|6930|6935|6929|3
1656563700000|2022-06-30 04:35:00|6935.8|6929.8|6934.8|6928.8|6935.9|6929.9|6934.3|6928.3|1
1656564000000|2022-06-30 04:40:00|6934.3|6928.3|6934.8|6928.8|6935.3|6929.3|6934.3|6928.3|1
1656564300000|2022-06-30 04:45:00|6934.7|6928.7|6935.3|6929.3|6936|6930|6934.7|6928.7|0
1656564600000|2022-06-30 04:50:00|6935.9|6929.9|6939.3|6933.3|6939.4|6933.4|6935.9|6929.9|1
1656564900000|2022-06-30 04:55:00|6938.8|6932.8|6941.4|6935.4|6944.9|6938.9|6938.3|6929.8|6
1656565200000|2022-06-30 05:00:00|6941.3|6935.3|6935.9|6929.9|6941.3|6935.3|6935.9|6929.9|0
1656565500000|2022-06-30 05:05:00|6935.8|6929.8|6936.3|6930.3|6939.3|6930.8|6934.8|6928.8|3
1656565800000|2022-06-30 05:10:00|6935.4|6929.4|6937.9|6931.9|6937.9|6931.9|6935.4|6929.4|0
1656566100000|2022-06-30 05:15:00|6938.9|6932.9|6935.7|6929.7|6939.4|6933.3|6935.3|6928.9|0
1656566400000|2022-06-30 05:20:00|6935.3|6929.3|6933.3|6927.3|6936.3|6930.3|6929.8|6923.8|3
1656566700000|2022-06-30 05:25:00|6932.7|6926.7|6940.8|6934.8|6941.3|6935.3|6930.8|6924.8|8
1656567000000|2022-06-30 05:30:00|6942.3|6936.3|6934.6|6928.6|6945.4|6939.4|6934.6|6928.6|3
1656567300000|2022-06-30 05:35:00|6935.1|6929.1|6940.2|6934.2|6942.6|6935.7|6935.1|6928.6|3
1656567600000|2022-06-30 05:40:00|6939.8|6933.8|6945.2|6939.2|6945.7|6939.7|6939.2|6933.2|3
1656567900000|2022-06-30 05:45:00|6945.3|6939.3|6941.7|6931.7|6946.3|6940.3|6941.7|6931.7|1
1656568200000|2022-06-30 05:50:00|6941.6|6931.6|6940|6934|6944.7|6937.8|6939.1|6931.6|0
1656568500000|2022-06-30 05:55:00|6939.5|6933.5|6936.1|6930.1|6940|6934|6935.5|6928.6|0
1656568800000|2022-06-30 06:00:00|6936.2|6930.2|6933.9|6927.9|6940.7|6933.7|6933.4|6927.4|3
1656569100000|2022-06-30 06:05:00|6933.8|6927.8|6930.2|6924.2|6938.6|6931.7|6927.2|6921|8
1656569400000|2022-06-30 06:10:00|6930.6|6924.6|6939|6933|6943|6935.1|6929.6|6923.6|2
1656569700000|2022-06-30 06:15:00|6938.6|6932.6|6937.9|6927.9|6944.6|6936.9|6935|6927.5|0
1656570000000|2022-06-30 06:20:00|6937.4|6927.4|6940|6934|6941.1|6935.1|6933|6927|0
1656570300000|2022-06-30 06:25:00|6940.5|6934.5|6938|6932|6944.5|6938.5|6936.8|6930.8|0
1656570600000|2022-06-30 06:30:00|6937.1|6931.1|6932.5|6926.5|6937.9|6931.9|6932.4|6926.4|1
1656570900000|2022-06-30 06:35:00|6932.9|6926.9|6922|6916|6934|6928|6914.9|6908.9|24
1656571200000|2022-06-30 06:40:00|6922.5|6916.5|6925.9|6919.9|6926.4|6920.4|6918.5|6912.4|4
1656571500000|2022-06-30 06:45:00|6926.8|6920.8|6934.2|6928.2|6937|6931|6926.8|6920.8|19
1656571800000|2022-06-30 06:50:00|6934|6928|6938.1|6932.1|6939.2|6933.2|6932.2|6926.2|15
1656572100000|2022-06-30 06:55:00|6938.2|6932.2|6943.2|6937.2|6943.2|6937.2|6937.2|6931.2|1
1656572400000|2022-06-30 07:00:00|6942.7|6936.7|6941.5|6935.5|6943.6|6937.6|6941.1|6935.1|11
1656572700000|2022-06-30 07:05:00|6941.1|6935.1|6942.1|6936.1|6943.1|6937.1|6939|6933|11
1656573000000|2022-06-30 07:10:00|6941.1|6935.1|6953.6|6947.6|6955.6|6949.6|6941.1|6935.1|81
1656573300000|2022-06-30 07:15:00|6952.6|6946.6|6955.2|6949.2|6955.7|6949.7|6952|6946|48
1656573600000|2022-06-30 07:20:00|6955.1|6949.1|6952.7|6946.7|6955.1|6949.1|6947.9|6941.9|33
1656573900000|2022-06-30 07:25:00|6953.2|6947.2|6961.1|6955.1|6962.1|6955.3|6951.3|6945.3|5
1656574200000|2022-06-30 07:30:00|6961|6955|6960.6|6954.6|6964.1|6956.6|6960|6953.1|0
1656574500000|2022-06-30 07:35:00|6963.1|6953.1|6970.4|6964.4|6970.4|6964.4|6960.5|6953|27
1656574800000|2022-06-30 07:40:00|6971.9|6965.9|6972.3|6966.3|6972.9|6966.9|6969.4|6963.4|15
1656575100000|2022-06-30 07:45:00|6971.9|6965.9|6967.9|6961.9|6971.9|6965.9|6962.8|6956.8|5
1656575400000|2022-06-30 07:50:00|6967.4|6961.4|6962.8|6956.8|6967.4|6961.4|6961.9|6955.9|3
1656575700000|2022-06-30 07:55:00|6962.3|6956.3|6958.2|6952.2|6962.3|6956.3|6955.4|6949.4|3
1656576000000|2022-06-30 08:00:00|6958.7|6952.7|6960.9|6954.9|6962.4|6955.3|6956.9|6950.9|0
1656576300000|2022-06-30 08:05:00|6961.3|6955.3|6970.2|6964.2|6970.2|6964.2|6961.3|6955.3|3
1656576600000|2022-06-30 08:10:00|6969.3|6963.3|6966.8|6960.8|6971.2|6964.1|6965.8|6959.7|3
1656576900000|2022-06-30 08:15:00|6966.7|6960.7|6967.2|6961.2|6969.1|6963.1|6965.9|6959.9|3
1656577200000|2022-06-30 08:20:00|6966.7|6960.7|6967.2|6961.2|6967.7|6961.7|6965.7|6959.7|0
1656577500000|2022-06-30 08:25:00|6966.7|6960.7|6966.1|6960.1|6968.1|6962.1|6965.7|6959.7|4
1656577800000|2022-06-30 08:30:00|6967.7|6961.7|6954.2|6948.2|6969.1|6963.1|6954.2|6948.2|10
1656578100000|2022-06-30 08:35:00|6953.7|6947.7|6946.9|6936.9|6956.1|6950.1|6943.4|6936.9|54
1656578400000|2022-06-30 08:40:00|6942.2|6936.2|6938.9|6932.9|6953.4|6945.3|6937.4|6925.9|9
1656578700000|2022-06-30 08:45:00|6939.5|6933.5|6937.1|6931.1|6946.4|6937.4|6934.8|6928.8|30
1656579000000|2022-06-30 08:50:00|6937|6931|6929.1|6923.1|6937.4|6931.1|6924|6915.5|36
1656579300000|2022-06-30 08:55:00|6929.6|6923.6|6919.4|6913.4|6931.5|6925.5|6916.3|6908.8|30
1656579600000|2022-06-30 09:00:00|6919.9|6913.9|6925.8|6919.8|6926.3|6920.3|6915.3|6909.3|8
1656579900000|2022-06-30 09:05:00|6925.9|6919.9|6923.1|6917.1|6927.8|6921.8|6921.7|6915.7|11
1656580200000|2022-06-30 09:10:00|6922.6|6916.6|6922.1|6916.1|6925.2|6917.2|6918.1|6911.7|5
1656580500000|2022-06-30 09:15:00|6921.6|6915.6|6923.2|6917.2|6926.8|6920.8|6918.6|6912.6|34
1656580800000|2022-06-30 09:20:00|6922.7|6916.7|6924.2|6918.2|6925.4|6919.4|6921.7|6915.7|2
1656581100000|2022-06-30 09:25:00|6923.7|6917.7|6922.6|6916.6|6925.7|6919.7|6921.6|6915.6|6
1656581400000|2022-06-30 09:30:00|6922.2|6916.2|6922.1|6916.1|6924.3|6918.3|6921|6915|30
1656581700000|2022-06-30 09:35:00|6922|6916|6923.5|6917.5|6924.5|6918.5|6921.1|6915.1|17
1656582000000|2022-06-30 09:40:00|6923.4|6917.4|6927.1|6921.1|6928.5|6922.5|6923|6917|1
1656582300000|2022-06-30 09:45:00|6928.8|6922.8|6927.6|6921.6|6931.1|6925.1|6926.7|6920.7|7
1656582600000|2022-06-30 09:50:00|6927.7|6921.7|6931.7|6925.7|6931.7|6925.7|6927.7|6921.7|1
1656582900000|2022-06-30 09:55:00|6931.6|6925.6|6936.1|6930.1|6936.1|6930.1|6931|6925|2
1656583200000|2022-06-30 10:00:00|6935.5|6929.5|6928.2|6922.2|6936.1|6930.1|6921.3|6915.3|124
1656583500000|2022-06-30 10:05:00|6927.7|6921.7|6928.1|6922.1|6931.6|6925.6|6927.7|6921.7|4
1656583800000|2022-06-30 10:10:00|6928.5|6922.5|6918.5|6912.5|6928.5|6922.5|6918|6912|10
1656584100000|2022-06-30 10:15:00|6919|6913|6920.3|6914.3|6921.2|6915.2|6918.6|6912.6|4
1656584400000|2022-06-30 10:20:00|6919.8|6913.8|6921.6|6915.6|6924.1|6915.6|6918.4|6912.4|5
1656584700000|2022-06-30 10:25:00|6921.1|6915.1|6920.5|6914.5|6921.1|6915.1|6918.9|6912.9|1
1656585000000|2022-06-30 10:30:00|6919.4|6913.4|6919|6913|6921|6915|6918|6912|4
1656585300000|2022-06-30 10:35:00|6918.9|6912.9|6919.9|6913.9|6920|6914|6918|6912|20
1656585600000|2022-06-30 10:40:00|6920|6914|6925.9|6919.9|6925.9|6919.9|6919|6913|3
1656585900000|2022-06-30 10:45:00|6925.4|6919.4|6928.4|6922.4|6931.4|6925.4|6925.4|6919.4|9
1656586200000|2022-06-30 10:50:00|6928|6922|6935|6929|6935|6929|6928|6922|1
1656586500000|2022-06-30 10:55:00|6936.3|6930.3|6930.5|6924.5|6938|6932|6930.5|6924.5|15
1656586800000|2022-06-30 11:00:00|6930.1|6924.1|6929.9|6923.9|6931.4|6925.4|6926.9|6920.9|3
1656587100000|2022-06-30 11:05:00|6929.4|6923.4|6930|6924|6930.9|6924.9|6927.4|6921.4|1
1656587400000|2022-06-30 11:10:00|6930.4|6924.4|6927.5|6921.5|6930.5|6924.5|6926.5|6920.5|5
1656587700000|2022-06-30 11:15:00|6928|6922|6919.1|6913.1|6928.6|6922.6|6919.1|6913.1|14
1656588000000|2022-06-30 11:20:00|6920.2|6914.2|6923.1|6913.1|6923.1|6914.7|6918.2|6912.2|14
1656588300000|2022-06-30 11:25:00|6920.6|6914.6|6919.9|6913.9|6923.1|6916|6918.4|6912.4|8
1656588600000|2022-06-30 11:30:00|6919.4|6913.4|6933.9|6927.9|6934.3|6928.3|6917.1|6911.1|43
1656588900000|2022-06-30 11:35:00|6934.3|6928.3|6938.8|6932.8|6938.9|6932.9|6933.3|6927.3|23
1656589200000|2022-06-30 11:40:00|6938.9|6932.9|6933.2|6927.2|6939.4|6933.4|6931.7|6925.7|27
1656589500000|2022-06-30 11:45:00|6932.7|6926.7|6937.2|6931.2|6939.2|6933.2|6929.7|6923.7|27
1656589800000|2022-06-30 11:50:00|6937.3|6931.3|6932.8|6926.8|6938.1|6932.1|6932.7|6926.7|13
1656590100000|2022-06-30 11:55:00|6933.3|6927.3|6934.9|6928.9|6938.7|6932.7|6933.2|6927.2|42
1656590400000|2022-06-30 12:00:00|6934.8|6928.8|6934.7|6928.7|6936.5|6930.5|6930.5|6924.5|45
1656590700000|2022-06-30 12:05:00|6935.2|6929.2|6935.4|6929.4|6937.8|6931.8|6934.3|6928.3|13
1656591000000|2022-06-30 12:10:00|6935.8|6929.8|6934.3|6928.3|6939.7|6933.7|6933.3|6927.3|9
1656591300000|2022-06-30 12:15:00|6934.2|6928.2|6925.7|6919.7|6934.3|6928.3|6924.7|6918.7|20
1656591600000|2022-06-30 12:20:00|6926.6|6920.6|6920|6914|6928.9|6922.9|6919.5|6913.5|63
1656591900000|2022-06-30 12:25:00|6919.5|6913.5|6919.2|6913.2|6923.4|6917.4|6918.5|6912.5|33
1656592200000|2022-06-30 12:30:00|6918.8|6912.8|6926.7|6920.7|6927.7|6921.7|6915.6|6909.6|47
1656592500000|2022-06-30 12:35:00|6926.8|6920.8|6928.6|6922.6|6931.1|6925.1|6925.3|6919.3|50
1656592800000|2022-06-30 12:40:00|6926.7|6920.7|6930.8|6924.8|6934|6928|6923.6|6917.6|41
1656595800000|2022-06-30 13:30:00|6912.1|6906.1|6853.1|6847.1|6912.6|6906.6|6838|6832|737
1656596100000|2022-06-30 13:35:00|6854|6848|6831.6|6825.6|6866|6860|6827.4|6821.4|423
1656596400000|2022-06-30 13:40:00|6832.1|6826.1|6852.7|6846.7|6861.6|6855.6|6829.7|6823.7|172
1656596700000|2022-06-30 13:45:00|6852.8|6846.8|6862|6856|6875|6869|6835.9|6829.9|251
1656597000000|2022-06-30 13:50:00|6862.1|6856.1|6864.5|6858.5|6878|6872|6859.2|6853.2|81
1656597300000|2022-06-30 13:55:00|6864.6|6858.6|6842.7|6836.7|6864.6|6858.6|6834.4|6828.4|141
1656597600000|2022-06-30 14:00:00|6842.3|6836.3|6855.8|6849.8|6859.2|6853.2|6835.6|6829.6|123
1656597900000|2022-06-30 14:05:00|6855.7|6849.7|6878.5|6872.5|6882.9|6876.9|6849.2|6843.2|211
1656598200000|2022-06-30 14:10:00|6879|6873|6871.7|6865.7|6884.7|6878.7|6866.2|6860.2|183
1656598500000|2022-06-30 14:15:00|6870.3|6864.3|6873|6867|6883.4|6877.4|6869.2|6863.2|157
1656598800000|2022-06-30 14:20:00|6871.5|6865.5|6871.8|6865.8|6875.9|6869.9|6861.6|6855.6|86
1656599100000|2022-06-30 14:25:00|6871.3|6865.3|6876.5|6870.5|6878.6|6872.6|6863.2|6857.2|126
1656599400000|2022-06-30 14:30:00|6876.6|6870.6|6854.3|6848.3|6877.5|6871.5|6853.6|6847.6|146
1656599700000|2022-06-30 14:35:00|6854.8|6848.8|6845.7|6839.7|6856.7|6850.7|6843.8|6837.8|205
1656600000000|2022-06-30 14:40:00|6845.6|6839.6|6840.2|6834.2|6848.4|6842.4|6829.2|6823.2|257
1656600300000|2022-06-30 14:45:00|6839.2|6833.2|6834.5|6828.5|6848.6|6842.6|6829.9|6823.9|85
1656600600000|2022-06-30 14:50:00|6834.6|6828.6|6852.1|6846.1|6852.1|6846.1|6834.5|6828.5|97
1656600900000|2022-06-30 14:55:00|6851.6|6845.6|6847.9|6841.9|6860.6|6854.6|6846.4|6840.4|146
1656601200000|2022-06-30 15:00:00|6847.8|6841.8|6841.8|6835.8|6847.8|6841.8|6834.1|6828.1|94
1656601500000|2022-06-30 15:05:00|6842.3|6836.3|6839|6833|6842.8|6836.8|6826.9|6820.9|147
1656601800000|2022-06-30 15:10:00|6840.1|6834.1|6829.4|6823.4|6840.1|6834.1|6828|6822|79
1656602100000|2022-06-30 15:15:00|6829|6823|6856.6|6850.6|6858|6852|6828.5|6822.5|183
1656602400000|2022-06-30 15:20:00|6853.6|6847.6|6849.1|6843.1|6865.9|6859.9|6845.9|6839.9|129
1656602700000|2022-06-30 15:25:00|6849.5|6843.5|6852|6846|6858.3|6852.3|6846.6|6840.6|121
1656603000000|2022-06-30 15:30:00|6852.5|6846.5|6815|6809|6852.5|6846.5|6810|6804|250
1656603300000|2022-06-30 15:35:00|6816.3|6810.3|6802.5|6796.5|6817|6811|6793.3|6787.3|269
1656603600000|2022-06-30 15:40:00|6803.1|6797.1|6817.7|6811.7|6818.4|6812.4|6801.7|6795.7|141
1656603900000|2022-06-30 15:45:00|6817.3|6811.3|6818.7|6812.7|6825.2|6819.2|6817.2|6811.2|120
1656604200000|2022-06-30 15:50:00|6818.3|6812.3|6826.6|6820.6|6828.1|6822.1|6818.3|6812.3|101
1656604500000|2022-06-30 15:55:00|6827|6821|6850.1|6840.1|6858.2|6846.9|6826.1|6820.1|226
1656604800000|2022-06-30 16:00:00|6850.7|6840.7|6926.4|6916.4|6932.3|6926.3|6835.7|6823.4|756
1656605100000|2022-06-30 16:05:00|6923.9|6917.9|6849.2|6843.2|6927|6918.6|6848.3|6842.3|528
1656605400000|2022-06-30 16:10:00|6849.7|6843.7|6809.1|6803.1|6856.2|6850.2|6807.1|6801.1|576
1656605700000|2022-06-30 16:15:00|6809.6|6803.6|6832.7|6826.7|6835.5|6829.5|6779.9|6773.9|718
1656606000000|2022-06-30 16:20:00|6830.8|6824.8|6820.5|6814.5|6834.6|6828.6|6817.3|6811.2|126
1656606300000|2022-06-30 16:25:00|6819.1|6813.1|6797.7|6791.7|6822.1|6816.1|6796.6|6790.6|255
1656606600000|2022-06-30 16:30:00|6797.6|6791.6|6809.4|6803.4|6816.1|6810.1|6797|6791|275
1656606900000|2022-06-30 16:35:00|6808.9|6802.9|6801.7|6795.7|6809.4|6803.4|6799.1|6793.1|244
1656607200000|2022-06-30 16:40:00|6802.2|6796.2|6802|6796|6807.5|6801.5|6798.7|6792.7|191
1656607500000|2022-06-30 16:45:00|6802.5|6796.5|6804.2|6798.2|6807|6801|6800.1|6794.1|145
1656607800000|2022-06-30 16:50:00|6804.7|6798.7|6804.2|6798.2|6811.2|6805.2|6796.5|6790.5|148
1656608100000|2022-06-30 16:55:00|6805.2|6799.2|6804.4|6798.4|6805.2|6799.2|6800.2|6794.2|126
1656608400000|2022-06-30 17:00:00|6804.5|6798.5|6788.6|6782.6|6804.5|6798.5|6782.1|6776.1|191
1656608700000|2022-06-30 17:05:00|6788.1|6782.1|6749.7|6743.7|6788.1|6782.1|6747.1|6741.1|307
1656609000000|2022-06-30 17:10:00|6750.1|6744.1|6766.3|6760.3|6767.7|6761.7|6750.1|6744.1|107
1656609300000|2022-06-30 17:15:00|6766.4|6760.4|6781.1|6775.1|6781.5|6775.5|6766.4|6760.4|153
1656609600000|2022-06-30 17:20:00|6781.5|6775.5|6782|6776|6783.9|6777.9|6772.9|6766.9|113
1656609900000|2022-06-30 17:25:00|6781.5|6775.5|6777.9|6771.9|6792|6786|6777|6771|90
1656610200000|2022-06-30 17:30:00|6776.6|6770.6|6773.1|6767.1|6782.3|6776.3|6772.7|6766.7|82
1656610500000|2022-06-30 17:35:00|6773.6|6767.6|6766.3|6760.3|6778.8|6772.8|6761.4|6755.4|96
1656610800000|2022-06-30 17:40:00|6766.8|6760.8|6756.5|6750.5|6769.1|6763.1|6755|6749|135
1656611100000|2022-06-30 17:45:00|6756.1|6750.1|6757.4|6751.4|6763.2|6757.2|6753.6|6747.6|209
1656611400000|2022-06-30 17:50:00|6757|6751|6753.9|6747.9|6758.8|6752.8|6749|6743|262
1656611700000|2022-06-30 17:55:00|6754.4|6748.4|6761.9|6755.9|6766.2|6760.2|6752.6|6746.6|125
1656612000000|2022-06-30 18:00:00|6762.4|6756.4|6750.4|6744.4|6763.8|6757.8|6749.9|6743.9|106
1656612300000|2022-06-30 18:05:00|6750|6744|6735.1|6729.1|6750.5|6744.5|6726.5|6720.5|285
1656612600000|2022-06-30 18:10:00|6735.2|6729.2|6678.4|6672.4|6737|6731|6668.3|6662.3|774
1656612900000|2022-06-30 18:15:00|6678.5|6672.5|6666.1|6660.1|6696|6690|6658.6|6652.6|402
1656633600000|2022-07-01 00:00:00|6681.2|6675.2|6648.8|6633.8|6685.7|6677.6|6627.8|6617.3|269
1656633900000|2022-07-01 00:05:00|6647.2|6637.2|6647.6|6641.6|6657.1|6649.6|6644.5|6633.8|48
1656634200000|2022-07-01 00:10:00|6647.7|6641.7|6655.5|6649.5|6655.5|6649.5|6647.1|6638.8|40
1656634500000|2022-07-01 00:15:00|6655.6|6649.6|6654.5|6648.5|6656|6650|6652|6643.1|31
1656634800000|2022-07-01 00:20:00|6654.4|6648.4|6648.1|6642.1|6656|6650|6647.4|6641.4|25
1656635100000|2022-07-01 00:25:00|6648.2|6642.2|6653|6643|6655.1|6649.1|6647.4|6641.4|8
1656635400000|2022-07-01 00:30:00|6652.8|6642.8|6648.8|6642.8|6652.8|6644.4|6643|6637|5
1656635700000|2022-07-01 00:35:00|6647.4|6641.4|6647.4|6641.4|6648.5|6642.5|6642.3|6636.3|21
1656636000000|2022-07-01 00:40:00|6647.9|6641.9|6669.4|6663.4|6669.6|6663.6|6647.9|6641.9|32
1656636300000|2022-07-01 00:45:00|6668.9|6662.9|6670.8|6664.8|6671|6665|6666.3|6660.3|7
1656636600000|2022-07-01 00:50:00|6669.9|6663.9|6668.4|6662.4|6669.9|6663.9|6666|6660|1
1656636900000|2022-07-01 00:55:00|6670.9|6660.9|6664.2|6658.2|6671.3|6665.3|6664.2|6658.2|3
1656637200000|2022-07-01 01:00:00|6663.4|6657.4|6653.7|6647.7|6671|6665|6652.4|6644.9|6
1656637500000|2022-07-01 01:05:00|6653.3|6647.3|6647.4|6637.4|6664.8|6657.2|6647.2|6637.3|2
1656637800000|2022-07-01 01:10:00|6650.3|6635.3|6642.8|6632.8|6650.3|6640.3|6631.7|6625.7|28
1656638100000|2022-07-01 01:15:00|6640.3|6634.3|6633.3|6627.3|6649.2|6634.3|6633.3|6621.8|2
1656638400000|2022-07-01 01:20:00|6633.8|6627.8|6631.7|6625.7|6646.3|6634.5|6630.8|6624.8|10
1656638700000|2022-07-01 01:25:00|6633|6627|6635.7|6625.7|6639.7|6633.7|6629.4|6623.4|7
1656639000000|2022-07-01 01:30:00|6631.2|6625.2|6636.2|6630.2|6637.7|6631.7|6630.7|6623.7|0
1656639300000|2022-07-01 01:35:00|6636.1|6630.1|6635.3|6629.3|6636.1|6630.1|6630.1|6623.6|2
1656639600000|2022-07-01 01:40:00|6634.8|6628.8|6616.3|6610.3|6634.8|6628.8|6614.2|6606.7|15
1656639900000|2022-07-01 01:45:00|6616.4|6610.4|6598.2|6592.2|6619.6|6613.6|6594.1|6586.7|29
1656640200000|2022-07-01 01:50:00|6598.5|6592.5|6607.4|6601.4|6617.1|6605.2|6598.5|6592.5|11
1656640500000|2022-07-01 01:55:00|6608.7|6602.7|6610.7|6600.7|6616.2|6607.5|6606|6599.7|29
1656640800000|2022-07-01 02:00:00|6610.6|6600.6|6600.5|6594.5|6610.6|6601.1|6599.2|6593.2|13
1656641100000|2022-07-01 02:05:00|6600.9|6594.9|6604.9|6598.9|6612.3|6606.3|6600.5|6594.5|32
1656641400000|2022-07-01 02:10:00|6605.3|6599.3|6604.7|6598.7|6609.8|6603.8|6603.8|6597.8|17
1656641700000|2022-07-01 02:15:00|6605.2|6599.2|6597.6|6591.6|6607.8|6600.7|6597.6|6591.6|3
1656642000000|2022-07-01 02:20:00|6597.4|6591.4|6587.9|6581.9|6597.4|6591.4|6587.9|6581.9|80
1656642300000|2022-07-01 02:25:00|6588.3|6582.3|6599|6584|6599.1|6586.6|6588.3|6581|155
1656642600000|2022-07-01 02:30:00|6599.1|6584.1|6585.3|6579.3|6601.8|6591.1|6585.3|6579.3|46
1656642900000|2022-07-01 02:35:00|6585.2|6579.2|6562|6556|6585.2|6579.2|6560.8|6554.1|86
1656643200000|2022-07-01 02:40:00|6562.1|6556.1|6563.2|6553.2|6563.5|6557.5|6555.4|6549.4|22
1656643500000|2022-07-01 02:45:00|6563.8|6557.8|6561.2|6555.2|6575.2|6567.9|6561.2|6551.3|6
1656643800000|2022-07-01 02:50:00|6561.3|6555.3|6563.2|6557.2|6564.7|6558.7|6558.9|6551.9|3
1656644100000|2022-07-01 02:55:00|6563|6557|6569.9|6563.9|6569.9|6563.9|6562.5|6556.5|17
1656644400000|2022-07-01 03:00:00|6569.5|6563.5|6569.8|6563.8|6575|6569|6566.9|6560.9|13
1656644700000|2022-07-01 03:05:00|6572.2|6562.2|6573.4|6567.4|6573.9|6567.9|6564.4|6558.4|86
1656645000000|2022-07-01 03:10:00|6573.3|6567.3|6573.1|6567.1|6577|6570|6566|6559|232
1656645300000|2022-07-01 03:15:00|6576.1|6566.1|6584.8|6578.8|6586.2|6580.2|6572.4|6565.7|49
1656645600000|2022-07-01 03:20:00|6584.7|6578.7|6576.8|6570.8|6587.2|6581.2|6566.3|6558.8|28
1656645900000|2022-07-01 03:25:00|6575.3|6569.3|6567.1|6557.1|6576.8|6570.8|6560.1|6554.1|12
1656646200000|2022-07-01 03:30:00|6570|6555|6556.2|6541.2|6570|6563.1|6553.2|6541.2|20
1656646500000|2022-07-01 03:35:00|6556|6541|6547.2|6541.2|6556|6547.3|6547.2|6541|7
1656646800000|2022-07-01 03:40:00|6546.7|6540.7|6543.5|6537.5|6546.7|6540.7|6541.4|6535.4|19
1656647100000|2022-07-01 03:45:00|6543|6537|6542|6536|6546.4|6538|6542|6535.5|0
1656647400000|2022-07-01 03:50:00|6541.5|6535.5|6547.5|6537.5|6547.5|6539.8|6541.5|6535.5|0
1656647700000|2022-07-01 03:55:00|6544.6|6538.6|6550.9|6544.9|6553.4|6545.8|6543.9|6536.4|8
1656648000000|2022-07-01 04:00:00|6550.1|6544.1|6550.4|6544.4|6553.8|6545.8|6549.7|6543.4|0
1656648300000|2022-07-01 04:05:00|6549.5|6543.5|6550.4|6544.4|6551|6545|6549.5|6543.5|0
1656648600000|2022-07-01 04:10:00|6550.9|6544.9|6549.5|6543.5|6552|6546|6549.5|6543.5|1
1656648900000|2022-07-01 04:15:00|6549|6543|6546.7|6540.7|6550|6544|6546.6|6540.6|21
1656649200000|2022-07-01 04:20:00|6546.1|6540.1|6545.6|6539.6|6546.6|6540.6|6544.6|6538.6|1
1656649500000|2022-07-01 04:25:00|6545.1|6539.1|6546.1|6540.1|6546.1|6540.1|6544.2|6538.2|3
1656649800000|2022-07-01 04:30:00|6546.6|6540.6|6548.1|6542.1|6549.7|6543.7|6546.6|6540.6|13
1656650100000|2022-07-01 04:35:00|6547.2|6541.2|6546|6540|6547.6|6541.6|6545.6|6539.6|1
1656650400000|2022-07-01 04:40:00|6545.2|6539.2|6544.6|6538.6|6546.5|6540.5|6544.1|6538.1|0
1656650700000|2022-07-01 04:45:00|6544|6538|6548|6542|6548.9|6542.9|6544|6538|5
1656651000000|2022-07-01 04:50:00|6548.1|6542.1|6548|6542|6548.6|6542.6|6547.5|6541.5|1
1656651300000|2022-07-01 04:55:00|6548.1|6542.1|6548|6542|6549.1|6543.1|6547.5|6541.5|0
1656651600000|2022-07-01 05:00:00|6547.8|6541.8|6547.3|6541.3|6549|6543|6546.8|6540.8|0
1656651900000|2022-07-01 05:05:00|6547.4|6541.4|6548.5|6542.5|6549|6543|6546.8|6540.8|0
1656652200000|2022-07-01 05:10:00|6548.4|6542.4|6548.4|6542.4|6549.4|6543.4|6546.4|6540.4|2
1656652500000|2022-07-01 05:15:00|6547.9|6541.9|6547.5|6541.5|6548.4|6542.4|6545.4|6539.4|0
1656652800000|2022-07-01 05:20:00|6547.9|6541.9|6538.6|6532.6|6547.9|6541.9|6537.1|6531.1|5
1656653100000|2022-07-01 05:25:00|6538.7|6532.7|6547.3|6541.3|6547.3|6541.3|6538.7|6532.7|4
1656653400000|2022-07-01 05:30:00|6547.2|6541.2|6542|6536|6547.2|6541.2|6537.8|6531.8|44
1656653700000|2022-07-01 05:35:00|6540.9|6534.9|6528.6|6522.6|6542|6536|6525.6|6519.6|28
1656654000000|2022-07-01 05:40:00|6528.1|6522.1|6507.1|6501.1|6530.5|6524.5|6507.1|6501.1|33
1656654300000|2022-07-01 05:45:00|6507.2|6501.2|6490.4|6484.4|6519.3|6513.3|6490.4|6484.4|45
1656654600000|2022-07-01 05:50:00|6491.3|6485.3|6502|6492|6502.5|6496.4|6491.3|6485.3|34
1656654900000|2022-07-01 05:55:00|6499|6493|6498.5|6492.5|6505.3|6499.3|6498.2|6492|50
1656655200000|2022-07-01 06:00:00|6498.6|6492.6|6515|6509|6518.1|6512.1|6497.6|6491.4|21
1656655500000|2022-07-01 06:05:00|6514.9|6508.9|6511|6501|6514.9|6508.9|6501.9|6494|6
1656655800000|2022-07-01 06:10:00|6510.6|6500.6|6516.9|6510.9|6525.2|6516.7|6506.5|6500.5|17
1656656100000|2022-07-01 06:15:00|6516.4|6510.4|6510.9|6504.9|6518.6|6511.1|6509.6|6503.4|7
1656656400000|2022-07-01 06:20:00|6511|6505|6520.3|6510.3|6520.3|6511.9|6503.3|6497.3|12
1656656700000|2022-07-01 06:25:00|6518.1|6512.1|6521.7|6515.7|6525.2|6516.2|6504.9|6498.9|21
1656657000000|2022-07-01 06:30:00|6521.6|6515.6|6534.6|6528.6|6535|6529|6519.4|6511.9|12
1656657300000|2022-07-01 06:35:00|6534.4|6528.4|6520.1|6514.1|6537.7|6531.7|6518.5|6510.4|12
1656657600000|2022-07-01 06:40:00|6520|6514|6509.4|6503.4|6520|6514|6508.3|6502.3|6
1656657900000|2022-07-01 06:45:00|6509.9|6503.9|6514.2|6508.2|6514.3|6508.3|6509.4|6501.9|16
1656658200000|2022-07-01 06:50:00|6514.6|6508.6|6515.3|6509.3|6517.3|6511.3|6507|6501|8
1656658500000|2022-07-01 06:55:00|6515.9|6509.9|6528.9|6522.9|6530.9|6524.9|6515.1|6509.1|48
1656658800000|2022-07-01 07:00:00|6526.9|6520.9|6517.5|6511.5|6528.3|6522.3|6517.5|6510.3|8
1656659100000|2022-07-01 07:05:00|6517|6511|6518.5|6508.5|6521.2|6513.3|6506.2|6500.2|29
1656659400000|2022-07-01 07:10:00|6515.4|6509.4|6519.4|6513.4|6522.1|6516.1|6515.4|6508|5
1656659700000|2022-07-01 07:15:00|6519.9|6513.9|6518|6512|6520.8|6514|6516.3|6509.9|10
1656660000000|2022-07-01 07:20:00|6517.9|6511.9|6531.5|6525.5|6532|6526|6515.3|6509.3|76
1656660300000|2022-07-01 07:25:00|6532|6526|6540.1|6534.1|6543|6537|6531.9|6525.9|58
1656660600000|2022-07-01 07:30:00|6544.8|6538.8|6543.7|6537.7|6555.7|6549.7|6540.4|6534.4|57
1656660900000|2022-07-01 07:35:00|6543.6|6537.6|6536.6|6530.6|6543.6|6537.6|6533.2|6527.2|10
1656661200000|2022-07-01 07:40:00|6536.2|6530.2|6539.5|6533.5|6551.9|6545.6|6534.7|6528.7|15
1656661500000|2022-07-01 07:45:00|6542|6532|6541.5|6535.5|6544.1|6535.7|6535.3|6529.3|4
1656661800000|2022-07-01 07:50:00|6543.1|6533.1|6540|6534|6543.1|6534.5|6538.6|6531|1
1656662100000|2022-07-01 07:55:00|6539.6|6533.6|6536.4|6530.4|6548|6540.5|6535.8|6529.8|1
1656662400000|2022-07-01 08:00:00|6537.6|6531.6|6534.9|6528.9|6538|6532|6532.4|6526.4|29
1656662700000|2022-07-01 08:05:00|6534|6528|6536.4|6530.4|6544.5|6536|6532.4|6526.4|46
1656663000000|2022-07-01 08:10:00|6536.2|6530.2|6540.3|6534.3|6540.7|6534.7|6533.3|6527.3|10
1656663300000|2022-07-01 08:15:00|6540.8|6534.8|6534.2|6528.2|6543.4|6537.4|6532.8|6526.8|15
1656663600000|2022-07-01 08:20:00|6534.7|6528.7|6540.6|6534.6|6542.6|6536.6|6534.2|6528.2|5
1656663900000|2022-07-01 08:25:00|6540.7|6534.7|6538.7|6532.7|6540.7|6534.7|6534.9|6528.9|62
1656664200000|2022-07-01 08:30:00|6538.2|6532.2|6536|6530|6538.9|6532.9|6534.9|6528.9|17
1656664500000|2022-07-01 08:35:00|6535.9|6529.9|6539.6|6533.6|6539.6|6533.6|6535.9|6529.9|20
1656664800000|2022-07-01 08:40:00|6539.7|6533.7|6539|6533|6540.1|6534.1|6535.3|6529.3|65
1656665100000|2022-07-01 08:45:00|6538.6|6532.6|6535.6|6529.6|6540.4|6534.4|6535.1|6529.1|69
1656665400000|2022-07-01 08:50:00|6538.2|6532.2|6560.4|6554.4|6560.4|6554.4|6538.2|6532.2|144
1656665700000|2022-07-01 08:55:00|6559.4|6553.4|6566.3|6560.3|6568.6|6562.6|6558.9|6552.9|80
1656666000000|2022-07-01 09:00:00|6566.8|6560.8|6561.5|6555.5|6570|6564|6559.8|6553.8|22
1656666300000|2022-07-01 09:05:00|6561|6555|6558.7|6552.7|6564.9|6558.9|6558.7|6552.7|13
1656666600000|2022-07-01 09:10:00|6557.5|6551.5|6557.9|6551.9|6559.1|6553.1|6557.3|6551.3|34
1656666900000|2022-07-01 09:15:00|6558.8|6552.8|6562.2|6556.2|6562.3|6556.3|6558.8|6552.8|159
1656667200000|2022-07-01 09:20:00|6561.2|6555.2|6575.2|6569.2|6575.2|6569.2|6561.2|6555.2|88
1656667500000|2022-07-01 09:25:00|6575.1|6569.1|6578.8|6572.8|6578.8|6572.8|6570.8|6564.8|134
1656667800000|2022-07-01 09:30:00|6579.1|6573.1|6578.6|6572.6|6586.2|6580.2|6575.1|6569.1|157
1656668100000|2022-07-01 09:35:00|6578.8|6572.8|6608.8|6602.8|6609.2|6603.2|6578.8|6572.8|56
1656668400000|2022-07-01 09:40:00|6608.9|6602.9|6614.5|6608.5|6614.9|6608.9|6608|6602|67
1656668700000|2022-07-01 09:45:00|6614.9|6608.9|6609.9|6603.9|6614.9|6608.9|6609.4|6602.7|4
1656669000000|2022-07-01 09:50:00|6610.8|6604.8|6623.7|6617.7|6623.7|6617.7|6605|6599|20
1656669300000|2022-07-01 09:55:00|6623.4|6617.4|6616.1|6610.1|6624.9|6618.9|6615.4|6609.4|14
1656669600000|2022-07-01 10:00:00|6616.2|6610.2|6596.2|6590.2|6617.1|6611.1|6594.9|6586.1|19
1656669900000|2022-07-01 10:05:00|6596.6|6590.6|6594.4|6588.4|6597.4|6590.7|6592.6|6585.6|1
1656670200000|2022-07-01 10:10:00|6594.3|6588.3|6579.9|6573.9|6594.3|6588.3|6579.8|6569.8|9
1656670500000|2022-07-01 10:15:00|6582.3|6572.3|6586.8|6571.8|6587.3|6581.2|6579.4|6571.8|15
1656670800000|2022-07-01 10:20:00|6584.8|6574.8|6587.6|6581.6|6587.7|6581.6|6583.6|6573.8|1
1656671100000|2022-07-01 10:25:00|6587.1|6581.1|6597.2|6587.2|6600|6592.6|6586.6|6580.6|6
1656671400000|2022-07-01 10:30:00|6595.6|6589.6|6607|6597|6610.4|6602.7|6595.6|6589.6|27
1656671700000|2022-07-01 10:35:00|6607.1|6597.1|6591.2|6581.2|6607.1|6597.1|6590.2|6577.7|16
1656672000000|2022-07-01 10:40:00|6590.1|6584.1|6590.3|6580.3|6591.2|6584.1|6584.4|6578.4|7
1656672300000|2022-07-01 10:45:00|6588.7|6582.7|6592|6586|6596.2|6588.1|6588.7|6580.8|8
1656672600000|2022-07-01 10:50:00|6591.5|6585.5|6589.1|6583.1|6593|6585.6|6588.6|6582.6|1
1656672900000|2022-07-01 10:55:00|6589.5|6583.5|6590.7|6584.7|6592.1|6586.1|6589.1|6583.1|26
1656673200000|2022-07-01 11:00:00|6590.2|6584.2|6604.2|6598.2|6604.2|6598.2|6583.4|6577.4|35
1656673500000|2022-07-01 11:05:00|6604.1|6598.1|6610.6|6604.6|6615.6|6607.6|6602.9|6596.9|15
1656673800000|2022-07-01 11:10:00|6612.1|6602.1|6598.7|6592.7|6615.6|6604.6|6596.2|6589.4|10
1656674100000|2022-07-01 11:15:00|6598.8|6592.8|6611.6|6596.6|6613.6|6602.7|6598.7|6590.2|0
1656674400000|2022-07-01 11:20:00|6609.6|6599.6|6614|6608|6615|6609|6608.6|6598.7|6
1656674700000|2022-07-01 11:25:00|6614.5|6608.5|6613.1|6607.1|6614.5|6608.5|6611.3|6603.9|4
1656675000000|2022-07-01 11:30:00|6613|6607|6623.6|6617.6|6625.6|6619.6|6612.1|6603|41
1656675300000|2022-07-01 11:35:00|6622.6|6616.6|6623.8|6617.8|6631.3|6625.3|6622.6|6616.2|1
1656675600000|2022-07-01 11:40:00|6623.7|6617.7|6625.6|6619.6|6628.6|6622.6|6623.1|6617.1|44
1656675900000|2022-07-01 11:45:00|6625|6619|6629.2|6623.2|6630.2|6624.2|6623.6|6617.1|9
1656676200000|2022-07-01 11:50:00|6628.7|6622.7|6628|6622|6631.4|6625.4|6626.8|6620.8|114
1656676500000|2022-07-01 11:55:00|6627.5|6621.5|6626.7|6620.7|6630.9|6624.9|6623|6617|32
1656676800000|2022-07-01 12:00:00|6626.6|6620.6|6629.3|6623.3|6630.8|6624.8|6621.9|6615.9|22
1656677100000|2022-07-01 12:05:00|6628.7|6622.7|6628.4|6622.4|6630.5|6624.5|6626.7|6620.7|27
1656677400000|2022-07-01 12:10:00|6628.9|6622.9|6634.5|6628.5|6636.3|6630.3|6628.9|6622.9|39
1656677700000|2022-07-01 12:15:00|6634.4|6628.4|6629.7|6623.7|6634.9|6628.4|6626.2|6620.2|9
1656678000000|2022-07-01 12:20:00|6628.7|6622.7|6634.3|6628.3|6634.3|6628.3|6627.4|6621.4|89
1656678300000|2022-07-01 12:25:00|6633.9|6627.9|6639.4|6633.4|6640.1|6634.1|6633.9|6627.9|35
1656678600000|2022-07-01 12:30:00|6639.7|6633.7|6639.2|6633.2|6642.4|6636.4|6635.7|6629.7|68
1656678900000|2022-07-01 12:35:00|6638.2|6632.2|6635.6|6629.6|6639.2|6633.2|6635.5|6629.5|77
1656679200000|2022-07-01 12:40:00|6636.6|6630.6|6631.3|6621.3|6639.1|6630.6|6627.6|6617.5|13
1656682200000|2022-07-01 13:30:00|6628.5|6618.5|6590.4|6584.4|6639|6633|6584.9|6578.9|435
1656682500000|2022-07-01 13:35:00|6586.9|6580.9|6535.7|6529.7|6587.4|6581.4|6534.3|6528.3|462
1656682800000|2022-07-01 13:40:00|6535.8|6529.8|6532.6|6526.6|6538.2|6532.2|6525.4|6519.4|398
1656683100000|2022-07-01 13:45:00|6534.1|6528.1|6582.7|6576.7|6606.2|6600.2|6532.3|6526.3|225
1656683400000|2022-07-01 13:50:00|6583.2|6577.2|6557.4|6551.4|6584.9|6578.9|6554.3|6548.3|282
1656683700000|2022-07-01 13:55:00|6556.9|6550.9|6548.1|6542.1|6575.9|6569.9|6548.1|6542.1|106
1656684000000|2022-07-01 14:00:00|6547.6|6541.6|6545.6|6539.6|6559.5|6553.5|6538.7|6532.7|123
1656684300000|2022-07-01 14:05:00|6544.5|6538.5|6546.7|6540.7|6556|6548|6535|6529|92
1656684600000|2022-07-01 14:10:00|6547.2|6541.2|6529|6523|6558.1|6552.1|6524.1|6518.1|111
1656684900000|2022-07-01 14:15:00|6528.9|6522.9|6531.1|6525.1|6541.1|6535.1|6519.3|6513.3|149
1656685200000|2022-07-01 14:20:00|6530.5|6524.5|6524.1|6518.1|6546|6540|6516.8|6510.8|120
1656685500000|2022-07-01 14:25:00|6524.2|6518.2|6521|6515|6530.5|6524.5|6517.3|6511.3|115
1656685800000|2022-07-01 14:30:00|6521.4|6515.4|6518|6512|6530.4|6524.4|6506.8|6500.8|343
1656686100000|2022-07-01 14:35:00|6517.1|6511.1|6511.9|6505.9|6528.2|6522.2|6508.5|6502.5|95
1656686400000|2022-07-01 14:40:00|6511.4|6505.4|6526.4|6520.4|6538.2|6532.2|6511.3|6505.3|108
1656686700000|2022-07-01 14:45:00|6526.3|6520.3|6546|6540|6553.1|6547.1|6525.4|6519.4|119
1656687000000|2022-07-01 14:50:00|6545.1|6539.1|6546.8|6540.8|6552|6546|6533|6527|136
1656687300000|2022-07-01 14:55:00|6546.4|6540.4|6535.9|6529.9|6551.9|6545.9|6535.8|6529.8|235
1656687600000|2022-07-01 15:00:00|6536.4|6530.4|6519.8|6513.8|6541.3|6535.3|6519.8|6513.8|67
1656687900000|2022-07-01 15:05:00|6519.7|6513.7|6520.4|6514.4|6520.9|6514.9|6510.5|6504.5|96
1656688200000|2022-07-01 15:10:00|6520|6514|6517.9|6511.9|6526.8|6520.8|6516.9|6510.9|104
1656688500000|2022-07-01 15:15:00|6518.3|6512.3|6530.8|6524.8|6530.8|6524.8|6506.8|6500.8|147
1656688800000|2022-07-01 15:20:00|6531.3|6525.3|6511.4|6505.4|6534.8|6528.8|6510.5|6504.5|60
1656689100000|2022-07-01 15:25:00|6511.3|6505.3|6518.2|6512.2|6522.8|6516.8|6508.8|6502.8|43
1656689400000|2022-07-01 15:30:00|6517.7|6511.7|6517.2|6511.2|6530|6524|6514.1|6508.1|46
1656689700000|2022-07-01 15:35:00|6517.7|6511.7|6510.3|6504.3|6518.2|6512.2|6505.9|6499.9|144
1656690000000|2022-07-01 15:40:00|6509.9|6503.9|6504.9|6498.9|6512|6506|6503.6|6497.6|230
1656690300000|2022-07-01 15:45:00|6505.9|6499.9|6503.3|6497.3|6511.1|6505.1|6498.6|6492.6|119
1656690600000|2022-07-01 15:50:00|6503.8|6497.8|6505.1|6499.1|6511|6505|6497.4|6491.4|53
1656690900000|2022-07-01 15:55:00|6505|6499|6501.2|6495.2|6508.7|6502.7|6498.7|6492.7|582
1656691200000|2022-07-01 16:00:00|6501.7|6495.7|6514.2|6508.2|6515.8|6509.8|6499.7|6493.7|155
1656691500000|2022-07-01 16:05:00|6513.7|6507.7|6508.6|6502.6|6523.6|6517.6|6507.6|6501.6|144
1656691800000|2022-07-01 16:10:00|6508.1|6502.1|6515.6|6509.6|6522.6|6516.6|6506.6|6500.6|152
1656692100000|2022-07-01 16:15:00|6513.6|6507.6|6521.6|6515.6|6525.7|6519.7|6504.5|6498.5|114
1656692400000|2022-07-01 16:20:00|6522|6516|6520.9|6514.9|6525|6519|6515.8|6509.8|202
1656692700000|2022-07-01 16:25:00|6520.4|6514.4|6524.6|6518.6|6524.6|6518.6|6515.9|6509.9|33
1656693000000|2022-07-01 16:30:00|6524.2|6518.2|6523.9|6517.9|6531|6525|6519.1|6513.1|84
1656693300000|2022-07-01 16:35:00|6523.5|6517.5|6502.7|6496.7|6525.5|6519.5|6502.7|6496.7|75
1656693600000|2022-07-01 16:40:00|6502.8|6496.8|6508.2|6502.2|6512.3|6506.3|6502.6|6496.6|119
1656693900000|2022-07-01 16:45:00|6508.1|6502.1|6508.9|6502.9|6509.6|6503.6|6503.4|6497.4|30
1656694200000|2022-07-01 16:50:00|6508.5|6502.5|6510.8|6504.8|6517.6|6511.6|6507.3|6501.3|24
1656694500000|2022-07-01 16:55:00|6510|6504|6503.4|6497.4|6512.5|6506.5|6503.3|6497.3|16
1656694800000|2022-07-01 17:00:00|6503.8|6497.8|6501.9|6495.9|6508.7|6502.7|6501.9|6495.9|74
1656695100000|2022-07-01 17:05:00|6502.4|6496.4|6508|6502|6512.9|6506.9|6501.7|6495.7|101
1656695400000|2022-07-01 17:10:00|6508.4|6502.4|6507.4|6501.4|6511.8|6505.8|6504.6|6498.6|48
1656695700000|2022-07-01 17:15:00|6506.9|6500.9|6513|6507|6513|6507|6498.3|6492.3|101
1656696000000|2022-07-01 17:20:00|6512.9|6506.9|6499|6493|6513.5|6507.5|6496.2|6490.2|190
1656696300000|2022-07-01 17:25:00|6498.9|6492.9|6496.2|6490.2|6502|6496|6495.7|6489.7|126
1656696600000|2022-07-01 17:30:00|6496.1|6490.1|6495.6|6489.6|6498.6|6492.6|6493.8|6487.8|145
1656696900000|2022-07-01 17:35:00|6496|6490|6496.4|6490.4|6501|6495|6488.2|6482.2|107
1656697200000|2022-07-01 17:40:00|6496|6490|6495.4|6489.4|6503.3|6497.3|6492.8|6486.8|168
1656697500000|2022-07-01 17:45:00|6496.8|6490.8|6500.6|6494.6|6504.8|6498.8|6496.8|6490.8|169
1656697800000|2022-07-01 17:50:00|6501.1|6495.1|6468.8|6462.8|6501.6|6495.6|6456.2|6450.2|352
1656698100000|2022-07-01 17:55:00|6468.3|6462.3|6484.7|6478.7|6484.8|6478.8|6464.5|6458.5|229
1656698400000|2022-07-01 18:00:00|6484.8|6478.8|6458.7|6452.7|6484.8|6478.8|6449.5|6443.5|299
1656698700000|2022-07-01 18:05:00|6458.6|6452.6|6448.4|6442.4|6477.4|6471.4|6438.5|6432.5|415
1656699000000|2022-07-01 18:10:00|6448.8|6442.8|6421.5|6415.5|6458.3|6452.3|6411.2|6405.2|725
1656699300000|2022-07-01 18:15:00|6418.9|6412.9|6395.6|6380.6|6420|6414|6383.4|6377.4|546
1657027800000|2022-07-05 13:30:00|6323.5|6308.5|6114.8|6108.8|6326|6313.1|6113.3|6102.1|1373
1657028100000|2022-07-05 13:35:00|6115.8|6109.8|6093.1|6087.1|6136.7|6130.7|6084.9|6078.9|712
1657028400000|2022-07-05 13:40:00|6093|6087|6077.3|6071.3|6116.9|6110.9|6017.6|6011.6|645
1657028700000|2022-07-05 13:45:00|6077.1|6071.1|6044.4|6038.4|6105.6|6099.6|6033.2|6027.2|466
1657029000000|2022-07-05 13:50:00|6044.3|6038.3|5997.4|5991.4|6066.5|6060.5|5997.4|5991.4|588
1657029300000|2022-07-05 13:55:00|5997.7|5991.7|6016.4|6010.4|6027.6|6021.6|5997.7|5991.7|328
1657029600000|2022-07-05 14:00:00|6016.3|6010.3|5978.1|5972.1|6019.5|6013.5|5975.5|5969.5|294
1657029900000|2022-07-05 14:05:00|5977.6|5971.6|5971.8|5965.8|5984.9|5978.9|5968.8|5962.8|180
1657030200000|2022-07-05 14:10:00|5972|5966|5966.7|5960.7|5986|5980|5963.9|5957.9|339
1657030500000|2022-07-05 14:15:00|5968.4|5962.4|5970.1|5964.1|5979.8|5973.8|5957.8|5951.8|207
1657030800000|2022-07-05 14:20:00|5970.2|5964.2|6059.4|6053.4|6061.2|6055.2|5970.2|5964.2|392
1657031100000|2022-07-05 14:25:00|6058.9|6052.9|6087.8|6081.8|6089.8|6083.8|6052.1|6046.1|387
1657031400000|2022-07-05 14:30:00|6088|6082|6065.8|6059.8|6091.6|6085.6|6052.4|6046.4|205
1657031700000|2022-07-05 14:35:00|6065.7|6059.7|6087|6081|6096.2|6090.2|6062.4|6056.4|135
1657032000000|2022-07-05 14:40:00|6087.4|6081.4|6101.8|6095.8|6109.2|6103.2|6072.5|6066.5|497
1657032300000|2022-07-05 14:45:00|6101.7|6095.7|6061.3|6055.3|6107.3|6101.3|6051.9|6045.9|218
1657032600000|2022-07-05 14:50:00|6061.2|6055.2|6039.4|6033.4|6061.8|6055.8|6038|6032|159
1657032900000|2022-07-05 14:55:00|6039|6033|6022.3|6016.3|6039.5|6033.5|6019.6|6013.6|196
1657033200000|2022-07-05 15:00:00|6022.4|6016.4|6038.1|6032.1|6039.1|6033.1|6009.4|6003.4|132
1657033500000|2022-07-05 15:05:00|6037.8|6031.8|6031.7|6025.7|6043.9|6037.9|6025.1|6019.1|83
1657033800000|2022-07-05 15:10:00|6031.4|6025.4|6006.5|6000.5|6039.1|6033.1|5998.5|5992.5|194
1657034100000|2022-07-05 15:15:00|6006.9|6000.9|6010.1|6004.1|6025.1|6019.1|6006.3|6000.3|128
1657034400000|2022-07-05 15:20:00|6010|6004|5994.7|5988.7|6023.6|6017.6|5994.7|5988.7|179
1657034700000|2022-07-05 15:25:00|5993.7|5987.7|5977.8|5971.8|5995.6|5989.6|5972|5966|212
1657035000000|2022-07-05 15:30:00|5978|5972|5975.1|5969.1|6003.6|5997.6|5968|5962|258
1657035300000|2022-07-05 15:35:00|5974.7|5968.7|5972.5|5966.5|5982|5976|5966.1|5960.1|60
1657035600000|2022-07-05 15:40:00|5972.6|5966.6|5981.3|5975.3|5983|5977|5971.5|5965.5|42
1657035900000|2022-07-05 15:45:00|5981.5|5975.5|5976.5|5970.5|5999.1|5993.1|5975.5|5969.5|70
1657036200000|2022-07-05 15:50:00|5977.2|5971.2|5969.1|5963.1|5982.2|5976.2|5968.1|5962.1|83
1657036500000|2022-07-05 15:55:00|5968.7|5962.7|5969.1|5963.1|5976.3|5970.3|5961.4|5955.4|86
1657036800000|2022-07-05 16:00:00|5967.2|5961.2|5973.5|5967.5|5981.9|5975.9|5965.6|5959.6|285
1657037100000|2022-07-05 16:05:00|5973.4|5967.4|5948.7|5942.7|5974.5|5968.5|5947.7|5941.7|234
1657037400000|2022-07-05 16:10:00|5948.4|5942.4|5943.1|5937.1|5955.8|5949.8|5937|5931|164
1657037700000|2022-07-05 16:15:00|5942.1|5936.1|5929.4|5923.4|5946.6|5939.6|5929.4|5923.4|76
1657038000000|2022-07-05 16:20:00|5929.1|5923.1|5924.5|5918.5|5939.6|5933.6|5923.4|5913.9|241
1657038300000|2022-07-05 16:25:00|5924.4|5918.4|5933.6|5927.6|5936.3|5929.6|5924.4|5918.4|135
1657038600000|2022-07-05 16:30:00|5935.1|5925.1|5921.7|5915.7|5935.1|5927.1|5801.3|5795.3|369
1657038900000|2022-07-05 16:35:00|5923.4|5913.4|5913.7|5907.7|5923.4|5914.3|5913.7|5907|343
1657039200000|2022-07-05 16:40:00|5915.8|5909.8|5913|5907|5917.8|5910.8|5904.5|5889.5|212
1657039500000|2022-07-05 16:45:00|5913.7|5907.7|5914|5908|5917.7|5910.1|5913|5907|111
1657039800000|2022-07-05 16:50:00|5914.7|5908.7|5912.9|5906.9|5920.9|5909.4|5912.9|5905.2|116
1657040100000|2022-07-05 16:55:00|5913.3|5907.3|5917.3|5911.3|5924|5913.7|5912.9|5905.9|82
1657040400000|2022-07-05 17:00:00|5918|5912|5803.8|5797.8|5940.4|5932.4|5803.8|5797.8|267
1657040700000|2022-07-05 17:05:00|5807.6|5797.6|5805.9|5799.9|5935|5923.4|5802.1|5795.3|125
1657041000000|2022-07-05 17:10:00|5804.9|5798.9|5938.7|5932.7|5938.8|5932.8|5802.8|5795|84
1657041300000|2022-07-05 17:15:00|5937.9|5931.9|5944.5|5938.5|5948|5941.2|5936.9|5929.3|113
1657041600000|2022-07-05 17:20:00|5945|5939|5945.1|5939.1|5966.6|5960.6|5936.7|5928.7|503
1657041900000|2022-07-05 17:25:00|5944.6|5938.6|5940|5934|5965.1|5957.9|5939.1|5933.1|128
1657042200000|2022-07-05 17:30:00|5939.9|5933.9|5931.3|5925.3|5940.2|5933.9|5808.6|5799.5|83
1657042500000|2022-07-05 17:35:00|5931|5925|5927.8|5921.8|5931|5925|5921.4|5915.4|129
1657042800000|2022-07-05 17:40:00|5927.5|5921.5|5929|5923|5930.4|5924.4|5922.6|5916.6|87
1657043100000|2022-07-05 17:45:00|5928.8|5922.8|5934.8|5928.8|5937.8|5931.8|5925.5|5919.5|142
1657043400000|2022-07-05 17:50:00|5934.5|5928.5|5926.5|5920.5|5956.8|5950.8|5922.5|5916.5|276
1657043700000|2022-07-05 17:55:00|5926.4|5920.4|5922.2|5916.2|5928.6|5922.6|5907.7|5901.7|74
1657044000000|2022-07-05 18:00:00|5922|5916|5922.1|5916.1|5923.1|5917.1|5905.6|5899.6|190
1657044300000|2022-07-05 18:05:00|5921.8|5915.8|5919.3|5913.3|5922.6|5916.6|5917.3|5911.3|228
1657044600000|2022-07-05 18:10:00|5919.2|5913.2|5936|5930|5941.6|5935.6|5917.2|5911.2|760
1657044900000|2022-07-05 18:15:00|5935.8|5929.8|5924|5918|5942|5931.4|5914.8|5908.4|351
1657065600000|2022-07-06 00:00:00|5949.4|5943.4|5949.3|5943.3|5971.8|5965.8|5937.8|5931.8|259
1657065900000|2022-07-06 00:05:00|5949.2|5943.2|5978.8|5972.8|5980.5|5974.5|5946.1|5940.1|60
1657066200000|2022-07-06 00:10:00|5980|5974|5979.6|5973.6|5982.5|5976.5|5971.6|5965.6|58
1657066500000|2022-07-06 00:15:00|5980|5974|5987.3|5981.3|5994.4|5988.4|5979.6|5973.6|30
1657066800000|2022-07-06 00:20:00|5987.5|5981.5|5968.8|5962.8|5990|5984|5967.5|5961.5|18
1657067100000|2022-07-06 00:25:00|5969.2|5963.2|5973.1|5963.1|5980.5|5973.3|5968.3|5961.6|7
1657067400000|2022-07-06 00:30:00|5973|5963|5962.6|5956.6|5981.7|5975.7|5962.6|5956.6|6
1657067700000|2022-07-06 00:35:00|5962.8|5956.8|5962.1|5956.1|5966.9|5959.9|5957.3|5949.1|7
1657068000000|2022-07-06 00:40:00|5961.6|5955.6|5962.7|5956.7|5964.3|5956.7|5956.6|5948.3|3
1657068300000|2022-07-06 00:45:00|5964.6|5958.6|5980.7|5974.7|5985.4|5979.4|5964.6|5957.2|2
1657068600000|2022-07-06 00:50:00|5980.4|5974.4|5980.2|5970.2|5984.7|5978.7|5977.1|5970.2|2
1657068900000|2022-07-06 00:55:00|5977.9|5971.9|5963.8|5953.8|5980.2|5971.9|5961.5|5953.8|20
1657069200000|2022-07-06 01:00:00|5961.5|5955.5|5973.6|5963.6|5976.1|5969.3|5954.3|5946|8
1657069500000|2022-07-06 01:05:00|5973.5|5963.5|5986.8|5980.8|5988.1|5982.1|5968.1|5959.8|7
1657069800000|2022-07-06 01:10:00|5984.3|5978.3|5974.2|5964.2|5984.8|5978.3|5968.3|5962.3|8
1657070100000|2022-07-06 01:15:00|5974.1|5964.1|5965.1|5955.1|5984.6|5974.6|5962.6|5953.9|6
1657070400000|2022-07-06 01:20:00|5965.4|5955.4|5961.6|5951.6|5965.9|5958.4|5959.8|5951.4|3
1657070700000|2022-07-06 01:25:00|5961.1|5951.1|5961|5951|5967.1|5958.2|5956.4|5947.9|5
1657071000000|2022-07-06 01:30:00|5961.4|5951.4|5974.5|5959.5|5977.7|5968.9|5960.2|5950.9|2
1657071300000|2022-07-06 01:35:00|5972.5|5962.5|5958.9|5948.9|5977.5|5964.5|5955.2|5946.5|2
1657071600000|2022-07-06 01:40:00|5956.5|5950.5|5956.7|5950.7|5961.4|5951.7|5951.5|5942.8|7
1657071900000|2022-07-06 01:45:00|5957|5951|5961.8|5946.8|5972|5962.8|5956.7|5946.8|1
1657072200000|2022-07-06 01:50:00|5959.6|5949.6|5950.5|5940.5|5959.8|5951|5946.8|5940.5|0
1657072500000|2022-07-06 01:55:00|5947.2|5941.2|5943.4|5937.4|5952.9|5946.9|5942.5|5936|25
1657072800000|2022-07-06 02:00:00|5946.5|5936.5|5943.8|5937.8|5955.3|5946.8|5943.8|5935.3|3
1657073100000|2022-07-06 02:05:00|5944|5938|5942.6|5936.6|5950.2|5941.8|5942.1|5935.3|2
1657073400000|2022-07-06 02:10:00|5943|5937|5938|5932|5946.3|5939.5|5938|5932|1
1657073700000|2022-07-06 02:15:00|5938.6|5932.6|5936.6|5930.6|5944.4|5938.4|5936.6|5930.6|0
1657074000000|2022-07-06 02:20:00|5936.5|5930.5|5933.1|5927.1|5936.6|5930.6|5928.6|5922.6|3
1657074300000|2022-07-06 02:25:00|5933.4|5927.4|5936.6|5930.6|5937.4|5931.4|5929.6|5923.6|3
1657074600000|2022-07-06 02:30:00|5936.2|5930.2|5933.2|5927.2|5949.4|5943.4|5933.2|5926.2|9
1657074900000|2022-07-06 02:35:00|5933.6|5927.6|5922.4|5916.4|5937.6|5931.6|5922.4|5916.4|41
1657075200000|2022-07-06 02:40:00|5922.6|5916.6|5915.1|5909.1|5923.1|5917.1|5915.1|5909.1|38
1657075500000|2022-07-06 02:45:00|5914.9|5908.9|5915.6|5909.6|5916.6|5910.6|5912.8|5906.8|38
1657075800000|2022-07-06 02:50:00|5915.9|5909.9|5908|5902|5921.7|5915.7|5908|5901.5|24
1657076100000|2022-07-06 02:55:00|5901.8|5891.8|5882|5876|5901.8|5892.6|5881.8|5875.8|46
1657076400000|2022-07-06 03:00:00|5881.8|5875.8|5878.8|5872.8|5884.2|5878.2|5876|5868.3|33
1657076700000|2022-07-06 03:05:00|5878.7|5872.7|5848|5842|5880|5874|5847|5841|108
1657077000000|2022-07-06 03:10:00|5847.8|5841.8|5830.4|5824.4|5848.3|5842.3|5829.5|5823.5|59
1657077300000|2022-07-06 03:15:00|5830.2|5824.2|5832.3|5826.3|5845.8|5839.8|5827.5|5821.5|51
1657077600000|2022-07-06 03:20:00|5832.8|5826.8|5809.3|5803.3|5833.3|5827.3|5808.5|5802.5|26
1657077900000|2022-07-06 03:25:00|5809|5803|5807|5801|5809.3|5803.3|5802.6|5796.6|17
1657078200000|2022-07-06 03:30:00|5807.1|5801.1|5792.2|5786.2|5818.4|5812.4|5790.5|5784.5|59
1657078500000|2022-07-06 03:35:00|5792|5786|5781.5|5775.5|5795.5|5789.5|5781.4|5775.4|20
1657078800000|2022-07-06 03:40:00|5780.8|5774.8|5772.5|5766.5|5781|5775|5772.5|5766.5|49
1657079100000|2022-07-06 03:45:00|5772.6|5766.6|5772.6|5766.6|5774.2|5768.2|5772.3|5766.3|12
1657079400000|2022-07-06 03:50:00|5772.8|5766.8|5770.2|5764.2|5772.8|5766.8|5767.7|5761.7|20
1657079700000|2022-07-06 03:55:00|5770.1|5764.1|5755.2|5749.2|5770.1|5764.1|5754.8|5748.8|19
1657080000000|2022-07-06 04:00:00|5755.3|5749.3|5737.5|5731.5|5755.3|5749.3|5737.5|5731.5|38
1657080300000|2022-07-06 04:05:00|5738|5732|5741|5735|5743.1|5737.1|5735.6|5729.6|56
1657080600000|2022-07-06 04:10:00|5740.5|5734.5|5744.4|5738.4|5744.4|5738.4|5737.7|5731.7|13
1657080900000|2022-07-06 04:15:00|5744.7|5738.7|5754.4|5748.4|5754.4|5748.4|5743.3|5737.3|9
1657081200000|2022-07-06 04:20:00|5755.4|5749.4|5756.7|5750.7|5761.7|5755.7|5755|5749|5
1657081500000|2022-07-06 04:25:00|5755.1|5749.1|5748|5742|5755.1|5749.1|5746.9|5740.9|6
1657081800000|2022-07-06 04:30:00|5748.2|5742.2|5796.9|5790.9|5799.1|5792.4|5746.5|5740.5|28
1657082100000|2022-07-06 04:35:00|5797.1|5791.1|5779.6|5773.6|5801.1|5795.1|5777.4|5771.4|18
1657082400000|2022-07-06 04:40:00|5779.4|5773.4|5774.8|5764.8|5783.9|5777.9|5771.2|5764.8|15
1657082700000|2022-07-06 04:45:00|5774.9|5764.9|5767.2|5757.2|5774.9|5765.8|5763.4|5756.6|3
1657083000000|2022-07-06 04:50:00|5766.1|5760.1|5759.7|5749.7|5766.7|5760.1|5758.5|5747.7|15
1657083300000|2022-07-06 04:55:00|5760|5750|5764.5|5758.5|5767|5758.5|5759|5750|2
1657083600000|2022-07-06 05:00:00|5764.7|5758.7|5760.7|5750.7|5766.7|5760.3|5746.3|5740.3|26
1657083900000|2022-07-06 05:05:00|5759.7|5753.7|5770|5760|5772.9|5766.1|5753|5747|14
1657084200000|2022-07-06 05:10:00|5768.7|5762.7|5767.4|5752.4|5776.1|5768.7|5766.2|5752.4|0
1657084500000|2022-07-06 05:15:00|5766.9|5751.9|5759.9|5744.9|5766.9|5751.9|5744.7|5734.9|2
1657084800000|2022-07-06 05:20:00|5759.7|5744.7|5770.5|5764.5|5777.4|5771.4|5757.9|5744.7|6
1657085100000|2022-07-06 05:25:00|5772.8|5766.8|5778|5768|5779.4|5773.4|5764.4|5756.4|23
1657085400000|2022-07-06 05:30:00|5775.5|5769.5|5756.7|5750.7|5780.4|5774.4|5756.7|5750.7|9
1657085700000|2022-07-06 05:35:00|5755.7|5749.7|5749.7|5743.7|5769.5|5763.3|5742.5|5735.7|15
1657086000000|2022-07-06 05:40:00|5752|5742|5756.8|5746.8|5757.1|5751.1|5746.8|5737.8|1
1657086300000|2022-07-06 05:45:00|5756.5|5746.5|5792|5786|5792.7|5786.7|5755.1|5746.5|27
1657086600000|2022-07-06 05:50:00|5791.5|5785.5|5779.1|5773.1|5792.1|5786.1|5777|5768|5
1657086900000|2022-07-06 05:55:00|5783|5773|5788.6|5778.6|5792.1|5784.1|5780.6|5773|0
1657087200000|2022-07-06 06:00:00|5787|5781|5798.1|5792.1|5802|5796|5785|5773.1|17
1657087500000|2022-07-06 06:05:00|5797.8|5791.8|5793.1|5783.1|5798.6|5791.8|5792.3|5781.6|2
1657087800000|2022-07-06 06:10:00|5792.8|5782.8|5797.8|5787.8|5800.9|5793.4|5789.6|5778.1|0
1657088100000|2022-07-06 06:15:00|5797.4|5787.4|5788.2|5782.2|5799.6|5791.9|5787.3|5778.6|1
1657088400000|2022-07-06 06:20:00|5788.6|5782.6|5794.1|5788.1|5795.7|5788.9|5788.6|5782.6|4
1657088700000|2022-07-06 06:25:00|5794.2|5788.2|5783.4|5777.4|5794.2|5788.2|5781.7|5775.7|8
1657089000000|2022-07-06 06:30:00|5783.2|5777.2|5788.5|5782.5|5792|5786|5780.4|5774.4|61
1657089300000|2022-07-06 06:35:00|5789.5|5783.5|5834.7|5824.7|5836.4|5824.7|5789.4|5783.4|98
1657089600000|2022-07-06 06:40:00|5833.9|5827.9|5827.4|5817.4|5848.7|5837.5|5824.4|5814.1|27
1657089900000|2022-07-06 06:45:00|5827.2|5817.2|5834.8|5819.8|5836.5|5827.8|5812.2|5804.5|11
1657090200000|2022-07-06 06:50:00|5828.2|5822.2|5849.8|5839.8|5849.8|5842.8|5826.3|5815.3|18
1657090500000|2022-07-06 06:55:00|5848.3|5842.3|5865.5|5859.5|5869.6|5861.7|5848.3|5842.3|62
1657090800000|2022-07-06 07:00:00|5865.8|5859.8|5851.8|5845.8|5870.1|5863|5850.2|5842.8|22
1657091100000|2022-07-06 07:05:00|5851.3|5845.3|5861|5851|5862|5856|5838.8|5831.1|10
1657091400000|2022-07-06 07:10:00|5863.1|5848.1|5859.6|5853.6|5863.1|5853.6|5855|5848.1|8
1657091700000|2022-07-06 07:15:00|5859.8|5853.8|5854.4|5844.4|5864.3|5858.1|5849.8|5843.8|26
1657092000000|2022-07-06 07:20:00|5852.8|5846.8|5861.6|5851.6|5861.6|5851.6|5852.8|5845.3|1
1657092300000|2022-07-06 07:25:00|5861.4|5851.4|5849.4|5843.4|5862.6|5856.6|5849.1|5843.1|58
1657092600000|2022-07-06 07:30:00|5849.6|5843.6|5844.6|5838.6|5850.4|5844.4|5838.4|5832.4|26
1657092900000|2022-07-06 07:35:00|5844.8|5838.8|5879.9|5873.9|5880.3|5874.3|5844.8|5838.8|86
1657093200000|2022-07-06 07:40:00|5884.3|5878.3|5869.5|5859.5|5890.1|5878.3|5868|5859.5|26
1657093500000|2022-07-06 07:45:00|5869.9|5859.9|5856|5841|5872|5860|5846.7|5838|17
1657093800000|2022-07-06 07:50:00|5855.2|5840.2|5787.7|5772.7|5855.2|5843.3|5786.7|5772.7|63
1657094100000|2022-07-06 07:55:00|5788.4|5773.4|5784.3|5778.3|5804.2|5794.1|5783.5|5772.5|68
1657094400000|2022-07-06 08:00:00|5784|5778|5778.5|5768.5|5784.2|5778.2|5777.3|5765.5|20
1657094700000|2022-07-06 08:05:00|5778.8|5768.8|5792.2|5786.2|5801.6|5792.3|5775.1|5768.8|20
1657095000000|2022-07-06 08:10:00|5791.9|5785.9|5813.3|5803.3|5815.8|5809.8|5791.4|5785.4|44
1657095300000|2022-07-06 08:15:00|5812.8|5802.8|5820.1|5805.1|5826.6|5813.8|5810|5797.4|73
1657095600000|2022-07-06 08:20:00|5819.8|5804.8|5811.9|5805.9|5822.9|5810.4|5811.6|5803.6|2
1657095900000|2022-07-06 08:25:00|5812.3|5806.3|5839.9|5829.9|5842.7|5830.2|5812.3|5806.3|2
1657096200000|2022-07-06 08:30:00|5842.7|5827.7|5828.4|5818.4|5844.1|5834.1|5824.2|5818.2|5
1657096500000|2022-07-06 08:35:00|5826.7|5820.7|5837.2|5827.2|5837.9|5831|5826.7|5820.7|2
1657096800000|2022-07-06 08:40:00|5836.9|5826.9|5837.9|5827.9|5841.9|5835.9|5834.5|5824.5|17
1657097100000|2022-07-06 08:45:00|5837.5|5827.5|5844.7|5834.7|5845.2|5838.5|5834.9|5827.2|6
1657097400000|2022-07-06 08:50:00|5843.4|5837.4|5862.9|5856.9|5862.9|5856.9|5843.4|5837.4|14
1657097700000|2022-07-06 08:55:00|5862.5|5856.5|5857.7|5851.7|5867.2|5860.8|5855.8|5849.8|30
1657098000000|2022-07-06 09:00:00|5857.5|5851.5|5839.3|5829.3|5857.7|5851.7|5835.3|5827|19
1657098300000|2022-07-06 09:05:00|5836.6|5830.6|5868.6|5853.6|5868.6|5856.1|5830.3|5820.5|26
1657098600000|2022-07-06 09:10:00|5868.8|5853.8|5863.8|5857.8|5884.5|5872.6|5861.6|5853.8|58
1657098900000|2022-07-06 09:15:00|5865.3|5859.3|5863.8|5857.8|5870.5|5864|5862.5|5856.5|12
1657099200000|2022-07-06 09:20:00|5864|5858|5880.6|5874.6|5881|5875|5862.3|5856.3|18
1657099500000|2022-07-06 09:25:00|5880.8|5874.8|5885.3|5875.3|5888.3|5878.8|5873|5864.6|20
1657099800000|2022-07-06 09:30:00|5886.8|5876.8|5887.9|5881.9|5889.9|5881.9|5877.8|5871.8|18
1657100100000|2022-07-06 09:35:00|5887.8|5881.8|5892.4|5886.4|5895.3|5888.6|5884.4|5877.9|17
1657100400000|2022-07-06 09:40:00|5892.1|5886.1|5913.1|5907.1|5914.9|5907.8|5891.6|5885.6|43
1657100700000|2022-07-06 09:45:00|5909.6|5903.6|5912.7|5906.7|5917.1|5908.6|5906.1|5900.1|27
1657101000000|2022-07-06 09:50:00|5915.1|5905.1|5916.9|5906.9|5919.9|5910.5|5912.6|5900.9|5
1657101300000|2022-07-06 09:55:00|5914.5|5908.5|5925.9|5919.9|5929.6|5920.2|5913.9|5906.9|31
1657101600000|2022-07-06 10:00:00|5925.7|5919.7|5942.2|5932.2|5950.4|5941.9|5910.9|5904.2|57
1657101900000|2022-07-06 10:05:00|5941.7|5931.7|5934.7|5928.7|5955|5948.2|5934.7|5924|16
1657102200000|2022-07-06 10:10:00|5934|5928|5934.5|5928.5|5936.8|5930.8|5931.7|5924.8|3
1657102500000|2022-07-06 10:15:00|5932.2|5926.2|5930.2|5924.2|5932.8|5926.2|5923.3|5917.3|13
1657102800000|2022-07-06 10:20:00|5930|5924|5927|5917|5930|5924|5917|5911|5
1657103100000|2022-07-06 10:25:00|5927.2|5917.2|5937.6|5922.6|5946.1|5939|5926.3|5915|7
1657103400000|2022-07-06 10:30:00|5938.8|5923.8|5936.3|5921.3|5938.8|5926.8|5927.8|5918.5|0
1657103700000|2022-07-06 10:35:00|5932.8|5922.8|5933.5|5927.5|5937|5930.1|5913.3|5907.1|63
1657104000000|2022-07-06 10:40:00|5933|5927|5952.1|5942.1|5952.1|5944.4|5924.5|5915.6|15
1657104300000|2022-07-06 10:45:00|5949.6|5943.6|5936.2|5930.2|5957.1|5948.9|5930.7|5923.2|32
1657104600000|2022-07-06 10:50:00|5935.2|5929.2|5934.1|5928.1|5940.2|5932.6|5932.1|5921.2|0
1657104900000|2022-07-06 10:55:00|5933.9|5927.9|5950.1|5935.1|5950.1|5936.7|5929.4|5921.6|1
1657105200000|2022-07-06 11:00:00|5949.9|5934.9|5944.6|5934.6|5953.7|5938.9|5939.7|5931.6|0
1657105500000|2022-07-06 11:05:00|5944.7|5934.7|5952.2|5946.2|5952.2|5946.2|5931.9|5921|12
1657105800000|2022-07-06 11:10:00|5952.7|5946.7|5951|5945|5958.2|5951.9|5950.2|5942.5|6
1657106100000|2022-07-06 11:15:00|5950.7|5944.7|5953|5943|5953|5945|5940|5931.8|6
1657106400000|2022-07-06 11:20:00|5951.3|5945.3|5959.6|5953.6|5961.3|5955.3|5951.3|5942.5|59
1657106700000|2022-07-06 11:25:00|5961|5955|5943|5937|5961.3|5955.3|5943|5931.3|71
1657107000000|2022-07-06 11:30:00|5945.5|5935.5|5928.6|5922.6|5950.1|5938|5924.8|5918.1|82
1657107300000|2022-07-06 11:35:00|5929|5923|5944.3|5938.3|5945.6|5939.6|5928.6|5922.6|69
1657107600000|2022-07-06 11:40:00|5944.4|5938.4|5944.4|5938.4|5955.1|5944.6|5941.3|5935.3|232
1657107900000|2022-07-06 11:45:00|5944.6|5938.6|5942.9|5936.9|5950.1|5942.4|5931.1|5925.1|64
1657108200000|2022-07-06 11:50:00|5943.4|5937.4|5957.7|5951.7|5958.2|5952.2|5937.6|5931.6|50
1657108500000|2022-07-06 11:55:00|5957.9|5951.9|5965.2|5959.2|5966.9|5960.9|5955.6|5949.6|57
1657108800000|2022-07-06 12:00:00|5964.9|5958.9|5962.7|5956.7|5966.4|5960.2|5951.4|5945.4|73
1657109100000|2022-07-06 12:05:00|5962.2|5956.2|5997|5991|5998|5992|5956.9|5949.5|84
1657109400000|2022-07-06 12:10:00|5996.5|5990.5|5993.3|5987.3|6004|5998|5991.9|5985.5|69
1657109700000|2022-07-06 12:15:00|5993|5987|5992.2|5986.2|5993|5987|5981.5|5975.5|76
1657110000000|2022-07-06 12:20:00|5993.2|5987.2|6013.8|6007.8|6014.3|6008.3|5990|5984|92
1657110300000|2022-07-06 12:25:00|6013.1|6007.1|5994.1|5988.1|6014.1|6008.1|5989.5|5977.3|165
1657110600000|2022-07-06 12:30:00|5993.3|5987.3|5991.1|5985.1|6002.8|5991.8|5982.4|5976.4|28
1657110900000|2022-07-06 12:35:00|5993.6|5983.6|6000.1|5994.1|6004.9|5994.3|5990.4|5982.4|32
1657111200000|2022-07-06 12:40:00|6000.3|5994.3|5998.3|5992.3|6000.9|5994.9|5987.1|5980.1|36
1657114200000|2022-07-06 13:30:00|5991|5976|5937.4|5931.4|5998.4|5992.4|5931.4|5925.4|798
1657114500000|2022-07-06 13:35:00|5936.4|5930.4|5927.1|5921.1|5941.4|5935.4|5917.6|5911.6|537
1657114800000|2022-07-06 13:40:00|5926.9|5920.9|5951.7|5945.7|5959.6|5953.6|5914.1|5908.1|384
1657115100000|2022-07-06 13:45:00|5951.6|5945.6|5912.4|5906.4|5951.6|5945.6|5912.1|5906.1|311
1657115400000|2022-07-06 13:50:00|5912.2|5906.2|5894.4|5888.4|5918.2|5912.2|5891.7|5885.7|284
1657115700000|2022-07-06 13:55:00|5893.2|5887.2|5909.4|5903.4|5942.4|5936.4|5892.9|5886.9|232
1657116000000|2022-07-06 14:00:00|5909.2|5903.2|5924.7|5918.7|5937.2|5931.2|5904.4|5898.4|284
1657116300000|2022-07-06 14:05:00|5924.5|5918.5|5935.3|5929.3|5949.5|5943.5|5919.2|5913.2|181
1657116600000|2022-07-06 14:10:00|5935.7|5929.7|5890.1|5884.1|5936.2|5930.2|5888.8|5882.8|207
1657116900000|2022-07-06 14:15:00|5890.5|5884.5|5840|5834|5893.8|5887.8|5838|5832|459
1657117200000|2022-07-06 14:20:00|5839.5|5833.5|5906.9|5900.9|5909.3|5903.3|5839.1|5833.1|273
1657117500000|2022-07-06 14:25:00|5907.1|5901.1|5926.9|5920.9|5929.4|5923.4|5907.1|5901.1|184
1657117800000|2022-07-06 14:30:00|5928.9|5922.9|5885.7|5879.7|5937.6|5931.6|5885.7|5879.7|283
1657118100000|2022-07-06 14:35:00|5885.9|5879.9|5881.1|5875.1|5900.9|5894.9|5874.6|5868.6|104
1657118400000|2022-07-06 14:40:00|5880.9|5874.9|5860.4|5854.4|5887.2|5881.2|5857.4|5851.4|148
1657118700000|2022-07-06 14:45:00|5860.9|5854.9|5855.7|5849.7|5867.2|5861.2|5848.9|5842.9|179
1657119000000|2022-07-06 14:50:00|5855|5849|5827.4|5821.4|5858.7|5852.7|5825.4|5819.4|211
1657119300000|2022-07-06 14:55:00|5828.2|5822.2|5838|5832|5850.5|5844.5|5814.7|5808.7|235
1657119600000|2022-07-06 15:00:00|5837.5|5831.5|5810.2|5804.2|5838.7|5832.7|5809.5|5803.5|170
1657119900000|2022-07-06 15:05:00|5810.3|5804.3|5780.6|5774.6|5816.7|5810.7|5775.1|5769.1|229
1657120200000|2022-07-06 15:10:00|5780.5|5774.5|5747.1|5741.1|5780.5|5774.5|5747.1|5741.1|211
1657120500000|2022-07-06 15:15:00|5747.5|5741.5|5752.6|5746.6|5753.3|5747.3|5727|5721|382
1657120800000|2022-07-06 15:20:00|5750.8|5744.8|5776.8|5770.8|5791.6|5785.6|5748.6|5742.6|209
1657121100000|2022-07-06 15:25:00|5776.6|5770.6|5774.1|5768.1|5784.6|5778.6|5769.9|5763.9|128
1657121400000|2022-07-06 15:30:00|5774.3|5768.3|5738.3|5732.3|5774.4|5768.4|5734.1|5728.1|181
1657121700000|2022-07-06 15:35:00|5738.1|5732.1|5745.2|5739.2|5745.2|5739.2|5723.6|5717.6|292
1657122000000|2022-07-06 15:40:00|5746.4|5740.4|5765.5|5759.5|5795.6|5789.6|5746.4|5740.4|135
1657122300000|2022-07-06 15:45:00|5765.2|5759.2|5763|5757|5765.2|5759.2|5751.4|5745.4|73
1657122600000|2022-07-06 15:50:00|5762|5756|5750.7|5744.7|5762.9|5756.9|5744.5|5738.5|57
1657122900000|2022-07-06 15:55:00|5750.5|5744.5|5768.3|5762.3|5793.9|5787.9|5745.3|5737.2|97
1657123200000|2022-07-06 16:00:00|5767.8|5761.8|5760.5|5754.5|5767.8|5761.8|5752.5|5746.5|20
1657123500000|2022-07-06 16:05:00|5759.7|5753.7|5746.2|5740.2|5769.7|5761.2|5744.7|5738.7|59
1657123800000|2022-07-06 16:10:00|5745.8|5739.8|5746.8|5740.8|5770.8|5764.8|5744.8|5738.8|66
1657124100000|2022-07-06 16:15:00|5747|5741|5762.8|5756.8|5766.3|5760.3|5742.6|5736.6|15
1657124400000|2022-07-06 16:20:00|5763|5757|5790|5784|5795.1|5789.1|5762.1|5755.8|161
1657124700000|2022-07-06 16:25:00|5789.5|5783.5|5766.3|5760.3|5789.6|5783.6|5754.3|5748.3|37
1657125000000|2022-07-06 16:30:00|5766.1|5760.1|5773.2|5767.2|5774.2|5767.4|5755.4|5749.4|88
1657125300000|2022-07-06 16:35:00|5773.1|5767.1|5755.1|5749.1|5774.1|5767.1|5748.9|5742.9|40
1657125600000|2022-07-06 16:40:00|5755.2|5749.2|5748.2|5738.2|5757.7|5751.7|5742.9|5736.9|35
1657125900000|2022-07-06 16:45:00|5751.9|5736.9|5742.9|5736.9|5751.9|5745.4|5739.2|5733.2|33
1657126200000|2022-07-06 16:50:00|5743.4|5737.4|5769.4|5763.4|5774.1|5768.1|5743.4|5737.4|59
1657126500000|2022-07-06 16:55:00|5769.9|5763.9|5784|5778|5792|5783.7|5754.7|5748.7|113
1657126800000|2022-07-06 17:00:00|5784.9|5778.9|5796|5790|5801.4|5795.4|5773.5|5766.9|102
1657127100000|2022-07-06 17:05:00|5796.4|5790.4|5814.5|5808.5|5818.2|5812.2|5796|5790|131
1657127400000|2022-07-06 17:10:00|5814.7|5808.7|5814.7|5808.7|5830.3|5824.3|5806.5|5800.5|241
1657127700000|2022-07-06 17:15:00|5814.3|5808.3|5811.3|5805.3|5825.6|5819.6|5788.5|5782.5|48
1657128000000|2022-07-06 17:20:00|5810.3|5804.3|5810.5|5804.5|5826.8|5820.8|5807.5|5801.5|69
1657128300000|2022-07-06 17:25:00|5810.3|5804.3|5832.1|5826.1|5840.6|5834.6|5803.6|5797.6|153
1657128600000|2022-07-06 17:30:00|5832.3|5826.3|5829.9|5823.9|5833.3|5827.3|5812.3|5806.3|36
1657128900000|2022-07-06 17:35:00|5830.2|5824.2|5846.1|5840.1|5846.1|5840.1|5822.9|5816.9|105
1657129200000|2022-07-06 17:40:00|5846.6|5840.6|5852.9|5846.9|5855.5|5849.5|5837.5|5831.5|65
1657129500000|2022-07-06 17:45:00|5853|5847|5895.4|5889.4|5901|5895|5851.9|5845.9|294
1657129800000|2022-07-06 17:50:00|5895.5|5889.5|5858.2|5852.2|5898|5892|5857.5|5851.5|168
1657130100000|2022-07-06 17:55:00|5858.5|5852.5|5846.3|5840.3|5887.7|5881.7|5842.3|5836.3|176
1657130400000|2022-07-06 18:00:00|5846.5|5840.5|5846|5840|5860.3|5854.3|5833.8|5827.8|291
1657130700000|2022-07-06 18:05:00|5845.7|5839.7|5855.7|5849.7|5856.2|5850.2|5832|5826|317
1657131000000|2022-07-06 18:10:00|5855.2|5849.2|5840.2|5834.2|5855.2|5849.2|5804.9|5798.9|530
1657131300000|2022-07-06 18:15:00|5839.9|5833.9|5845.3|5839.3|5851|5845|5829.2|5821.7|184
1657152000000|2022-07-07 00:00:00|5861.4|5851.4|5839|5829|5878.5|5868.3|5826.3|5819.3|224
1657152300000|2022-07-07 00:05:00|5839.5|5829.5|5841.7|5831.7|5842.5|5835.5|5823.1|5817.1|81
1657152600000|2022-07-07 00:10:00|5841.2|5831.2|5845|5835|5847.3|5841.3|5837.3|5829.3|7
1657152900000|2022-07-07 00:15:00|5843.3|5837.3|5846.6|5836.6|5847.6|5839.3|5834|5826.8|4
1657153200000|2022-07-07 00:20:00|5846|5836|5854.3|5844.3|5855.8|5844.5|5837.7|5831.7|41
1657153500000|2022-07-07 00:25:00|5853.3|5847.3|5857.8|5851.8|5860.2|5853.9|5850|5844|7
1657153800000|2022-07-07 00:30:00|5857.7|5851.7|5861.3|5855.3|5866.2|5860.2|5856.3|5848.3|3
1657154100000|2022-07-07 00:35:00|5861|5851|5864|5858|5867.7|5861.5|5860.5|5850.2|7
1657154400000|2022-07-07 00:40:00|5863.8|5857.8|5868.3|5862.3|5868.5|5862.5|5856.1|5848.3|16
1657154700000|2022-07-07 00:45:00|5867|5861|5867.1|5857.1|5868.1|5861.5|5863.9|5853.1|10
1657155000000|2022-07-07 00:50:00|5867.8|5857.8|5861.9|5851.9|5867.8|5861.3|5860.1|5848.3|2
1657155300000|2022-07-07 00:55:00|5861.8|5851.8|5861.2|5855.2|5864.9|5856.7|5855.3|5847.3|20
1657155600000|2022-07-07 01:00:00|5860.7|5854.7|5843|5837|5860.7|5854.7|5835.8|5829.3|14
1657155900000|2022-07-07 01:05:00|5842.8|5836.8|5841.2|5831.2|5854.2|5847|5839.8|5831.2|9
1657156200000|2022-07-07 01:10:00|5840.7|5830.7|5835.5|5829.5|5840.7|5832.3|5830.8|5823.5|3
1657156500000|2022-07-07 01:15:00|5836.3|5830.3|5823.2|5817.2|5836.3|5830.3|5822.6|5816.6|32
1657156800000|2022-07-07 01:20:00|5823.9|5817.9|5823.4|5817.4|5824.6|5818.6|5820.9|5814.9|34
1657157100000|2022-07-07 01:25:00|5824|5818|5823.4|5817.4|5831.9|5824.2|5822.9|5815.6|15
1657157400000|2022-07-07 01:30:00|5823.2|5817.2|5834.8|5828.8|5841.6|5832.9|5823.2|5817.2|45
1657157700000|2022-07-07 01:35:00|5834.3|5828.3|5828.6|5818.6|5835.8|5828.8|5825.2|5815.9|8
1657158000000|2022-07-07 01:40:00|5828.9|5818.9|5830.2|5824.2|5831.7|5824.2|5827.4|5818.6|0
1657158300000|2022-07-07 01:45:00|5830.4|5824.4|5830.7|5815.7|5840.9|5831.7|5827.7|5815.7|1
1657158600000|2022-07-07 01:50:00|5828.5|5818.5|5840.9|5825.9|5840.9|5829.1|5827.7|5815.5|4
1657158900000|2022-07-07 01:55:00|5840|5825|5844.4|5829.4|5852.1|5844.2|5838.7|5825|2
1657159200000|2022-07-07 02:00:00|5842.4|5832.4|5865.2|5859.2|5867.1|5861.1|5842.4|5832|14
1657159500000|2022-07-07 02:05:00|5864.7|5858.7|5851|5841|5866.2|5858.7|5851|5841|5
1657159800000|2022-07-07 02:10:00|5850|5840|5848.7|5838.7|5852.9|5845.4|5838|5824.5|4
1657160100000|2022-07-07 02:15:00|5851.2|5836.2|5845.3|5835.3|5851.7|5844.8|5844.5|5835.3|6
1657160400000|2022-07-07 02:20:00|5845.2|5835.2|5850.5|5835.5|5855.7|5846.3|5844.5|5832.5|4
1657160700000|2022-07-07 02:25:00|5847.7|5837.7|5854|5844|5858|5849.7|5845|5837.7|4
1657161000000|2022-07-07 02:30:00|5853.5|5843.5|5865.7|5859.7|5867.2|5861.2|5850|5840|12
1657161300000|2022-07-07 02:35:00|5866.7|5860.7|5869.5|5863.5|5880.1|5874.1|5866|5860|20
1657161600000|2022-07-07 02:40:00|5869.3|5863.3|5894.5|5888.5|5896.5|5889.8|5869.3|5863.3|15
1657161900000|2022-07-07 02:45:00|5895|5889|5896.5|5890.5|5903.5|5897.5|5889.1|5881.8|9
1657162200000|2022-07-07 02:50:00|5897.5|5887.5|5915.6|5905.6|5916|5907.6|5895.1|5886.3|27
1657162500000|2022-07-07 02:55:00|5915.5|5905.5|5914.6|5904.6|5916.6|5907.3|5900.3|5894.3|6
1657162800000|2022-07-07 03:00:00|5916.3|5901.3|5915.3|5900.3|5918.1|5909.8|5896.5|5885.9|0
1657163100000|2022-07-07 03:05:00|5913.3|5903.3|5949.7|5934.7|5949.7|5941.7|5908.9|5899.1|19
1657163400000|2022-07-07 03:10:00|5949.2|5934.2|5945|5939|5949.2|5939.3|5927.3|5919|5
1657163700000|2022-07-07 03:15:00|5945.3|5939.3|5960.1|5954.1|5965.5|5957|5943.1|5932|25
1657164000000|2022-07-07 03:20:00|5960.3|5954.3|5954.3|5948.3|5969.1|5961.3|5948.5|5942.5|21
1657164300000|2022-07-07 03:25:00|5956.6|5946.6|5921.4|5911.4|5957.8|5950.5|5916.5|5906.9|15
1657164600000|2022-07-07 03:30:00|5919.1|5913.1|5928.3|5922.3|5931.3|5923.9|5916|5908.6|4
1657164900000|2022-07-07 03:35:00|5930.4|5924.4|5946.8|5936.8|5957.6|5947.3|5930.4|5924.4|3
1657165200000|2022-07-07 03:40:00|5946.5|5936.5|5936.8|5930.8|5951.6|5941.1|5931.8|5918.9|21
1657165500000|2022-07-07 03:45:00|5938.1|5928.1|5935.1|5920.1|5954.1|5941.9|5930.2|5919.8|12
1657165800000|2022-07-07 03:50:00|5935.3|5920.3|5922.2|5907.2|5935.9|5920.9|5913.4|5898.7|26
1657166100000|2022-07-07 03:55:00|5922.4|5907.4|5922.2|5907.2|5922.4|5909.4|5919|5906.9|0
1657166400000|2022-07-07 04:00:00|5921.9|5906.9|5918.6|5908.6|5922.2|5908.7|5918.6|5905.6|0
1657166700000|2022-07-07 04:05:00|5921.7|5906.7|5917.6|5902.6|5922.2|5913.9|5912.8|5900|38
1657167000000|2022-07-07 04:10:00|5918|5903|5928.9|5913.9|5931.6|5917.3|5918|5903|1
1657167300000|2022-07-07 04:15:00|5929.1|5914.1|5932.6|5926.6|5935.8|5927.7|5927.3|5914.1|1
1657167600000|2022-07-07 04:20:00|5935.2|5925.2|5932.9|5917.9|5935.2|5927.2|5932|5917.2|0
1657167900000|2022-07-07 04:25:00|5933.2|5918.2|5927.4|5917.4|5934.4|5920.4|5923.5|5917.4|1
1657168200000|2022-07-07 04:30:00|5927.5|5917.5|5922.1|5912.1|5927.5|5919.2|5910.7|5904.1|5
1657168500000|2022-07-07 04:35:00|5921.9|5911.9|5920.1|5914.1|5924.2|5914.4|5918.2|5904.7|0
1657168800000|2022-07-07 04:40:00|5921.1|5911.1|5920.2|5910.2|5926.4|5914.7|5920.2|5907.4|0
1657169100000|2022-07-07 04:45:00|5921.1|5911.1|5922.2|5912.2|5926.2|5917.2|5921.1|5909.4|0
1657169400000|2022-07-07 04:50:00|5922.4|5912.4|5915.6|5909.6|5925.7|5912.4|5915.1|5907.1|3
1657169700000|2022-07-07 04:55:00|5915.2|5909.2|5915.7|5909.7|5916.6|5910.1|5914.4|5905.9|0
1657170000000|2022-07-07 05:00:00|5924.5|5909.5|5936.2|5926.2|5939.4|5926.2|5918.2|5907.7|3
1657170300000|2022-07-07 05:05:00|5937.2|5922.2|5940.2|5925.2|5944.7|5938.7|5934.7|5921.2|3
1657170600000|2022-07-07 05:10:00|5939.7|5924.7|5928.5|5922.5|5940.3|5926.5|5923.3|5917.3|3
1657170900000|2022-07-07 05:15:00|5932.7|5922.7|5932|5926|5936.2|5926|5932|5920.2|2
1657171200000|2022-07-07 05:20:00|5932.5|5926.5|5933.5|5923.5|5933.5|5926.5|5932.5|5923.3|1
1657171500000|2022-07-07 05:25:00|5935.3|5920.3|5938.1|5928.1|5938.1|5929.1|5931.6|5920.1|0
1657171800000|2022-07-07 05:30:00|5935.5|5929.5|5918.9|5903.9|5940.3|5929.5|5906.3|5899.4|4
1657172100000|2022-07-07 05:35:00|5918.8|5903.8|5915.9|5900.9|5926.4|5911.4|5910.6|5898.6|0
1657172400000|2022-07-07 05:40:00|5912.7|5902.7|5902.4|5896.4|5915.9|5903.1|5894.7|5888.4|15
1657172700000|2022-07-07 05:45:00|5902.9|5896.9|5912.7|5902.7|5922.2|5909.7|5902.9|5896.1|3
1657173000000|2022-07-07 05:50:00|5909.7|5903.7|5904.2|5889.2|5909.7|5903.7|5899.2|5889|21
1657173300000|2022-07-07 05:55:00|5902.3|5892.3|5901.7|5891.7|5908|5896.4|5894.3|5884.8|5
1657173600000|2022-07-07 06:00:00|5902.2|5892.2|5884.3|5878.3|5906.5|5893.5|5884.2|5876.2|5
1657173900000|2022-07-07 06:05:00|5886.1|5880.1|5893.1|5883.1|5899.4|5885.6|5880.6|5873.6|7
1657174200000|2022-07-07 06:10:00|5893.6|5883.6|5898.8|5883.8|5899.3|5887.4|5885.4|5876.8|5
1657174500000|2022-07-07 06:15:00|5896.6|5886.6|5898.9|5888.9|5911.6|5900.4|5890.9|5879.9|2
1657174800000|2022-07-07 06:20:00|5899.2|5889.2|5896.9|5881.9|5908.4|5897.2|5894.7|5881.9|3
1657175100000|2022-07-07 06:25:00|5894.7|5884.7|5909.4|5894.4|5913.7|5900.9|5894.7|5884.7|2
1657175400000|2022-07-07 06:30:00|5909.2|5894.2|5905.3|5899.3|5931.9|5916.9|5905.3|5894.2|1
1657175700000|2022-07-07 06:35:00|5905.2|5899.2|5896.8|5890.8|5917|5902|5896.3|5890.3|10
1657176000000|2022-07-07 06:40:00|5897.3|5891.3|5894.1|5879.1|5903.1|5893.4|5888|5877.1|4
1657176300000|2022-07-07 06:45:00|5894.5|5879.5|5888.1|5878.1|5899.4|5884.4|5885.4|5877.1|0
1657176600000|2022-07-07 06:50:00|5888.6|5878.6|5902.3|5896.3|5905.8|5899.8|5888.6|5876.6|38
1657176900000|2022-07-07 06:55:00|5905.3|5895.3|5892.3|5882.3|5908.3|5900.9|5886.5|5877.3|4
1657177200000|2022-07-07 07:00:00|5891.3|5881.3|5914.6|5908.6|5921.1|5912.1|5885.3|5876.7|42
1657177500000|2022-07-07 07:05:00|5917.5|5911.5|5922.9|5916.9|5928.3|5917.2|5914.6|5908.6|18
1657177800000|2022-07-07 07:10:00|5922.6|5916.6|5931.9|5925.9|5941.2|5932.2|5917.2|5910.2|55
1657178100000|2022-07-07 07:15:00|5931.5|5925.5|5941.7|5935.7|5947.9|5940|5920.7|5914.7|19
1657178400000|2022-07-07 07:20:00|5941.4|5935.4|5960.5|5954.5|5961.5|5955.5|5940.7|5934.7|145
1657178700000|2022-07-07 07:25:00|5960.3|5954.3|5962|5956|5965.6|5959.6|5955.7|5949.7|124
1657179000000|2022-07-07 07:30:00|5963.9|5957.9|5967.1|5961.1|5971.4|5965.4|5963.7|5957.7|40
1657179300000|2022-07-07 07:35:00|5966.8|5960.8|5965.6|5955.6|5969.5|5960.8|5961.4|5955.1|14
1657179600000|2022-07-07 07:40:00|5965.1|5955.1|5966.1|5960.1|5971|5965|5963.4|5954.9|11
1657179900000|2022-07-07 07:45:00|5966.9|5960.9|5965.1|5950.1|5966.9|5960.9|5956.6|5948.1|21
1657180200000|2022-07-07 07:50:00|5964.1|5954.1|5967.6|5957.6|5970.5|5963.6|5964.1|5949.8|4
1657180500000|2022-07-07 07:55:00|5967.8|5957.8|5973.3|5967.3|5973.4|5967.4|5963.4|5956.4|37
1657180800000|2022-07-07 08:00:00|5972.9|5966.9|5985.3|5979.3|5987.9|5979.5|5971|5965|48
1657181100000|2022-07-07 08:05:00|5985.6|5979.6|5986.7|5980.7|5987.2|5981.2|5976.6|5970.3|67
1657181400000|2022-07-07 08:10:00|5986.4|5980.4|5976.2|5970.2|5987.2|5981.2|5962|5955.5|44
1657181700000|2022-07-07 08:15:00|5977.4|5971.4|5977.7|5971.7|5977.9|5971.9|5962.5|5956.5|19
1657182000000|2022-07-07 08:20:00|5977.5|5971.5|5962.1|5956.1|5982|5976|5961.2|5955.2|30
1657182300000|2022-07-07 08:25:00|5961.9|5955.9|5980.5|5974.5|5983.9|5976.9|5960.2|5953.7|70
1657182600000|2022-07-07 08:30:00|5981.7|5971.7|5951.3|5945.3|5981.7|5971.7|5948.8|5942.8|13
1657182900000|2022-07-07 08:35:00|5952.3|5946.3|5947.2|5941.2|5956.3|5950.3|5943|5937|34
1657183200000|2022-07-07 08:40:00|5947.6|5941.6|5932.4|5917.4|5947.6|5941.6|5925.2|5913.2|24
1657183500000|2022-07-07 08:45:00|5929.3|5919.3|5954.2|5944.2|5954.2|5944.2|5925.3|5914.6|24
1657183800000|2022-07-07 08:50:00|5954.5|5944.5|5966.8|5951.8|5970.7|5956.4|5952.8|5944.5|7
1657184100000|2022-07-07 08:55:00|5966.1|5951.1|5976.6|5961.6|5976.6|5967.4|5957.6|5949.3|5
1657184400000|2022-07-07 09:00:00|5976.8|5961.8|5984.4|5974.4|5985.9|5977.6|5973.3|5961.6|25
1657184700000|2022-07-07 09:05:00|5981.4|5975.4|5980.6|5974.6|5983.2|5977.2|5974.9|5968.9|20
1657185000000|2022-07-07 09:10:00|5980.4|5974.4|5981.6|5975.6|5986.8|5980.8|5980.4|5974.4|13
1657185300000|2022-07-07 09:15:00|5981.5|5975.5|5992|5986|5993|5987|5965|5956.7|38
1657185600000|2022-07-07 09:20:00|5992.2|5986.2|5986.9|5980.9|5997.4|5989.8|5981.7|5973|30
1657185900000|2022-07-07 09:25:00|5987.4|5981.4|5986.8|5980.8|5993.9|5986.7|5986|5979.9|98
1657186200000|2022-07-07 09:30:00|5988|5982|5988.3|5982.3|5990.1|5983.3|5977.8|5971.8|24
1657186500000|2022-07-07 09:35:00|5987.6|5981.6|5989.9|5983.9|5997.4|5991.4|5980.4|5974.4|25
1657186800000|2022-07-07 09:40:00|5990.2|5984.2|5994.9|5988.9|5996.9|5990.9|5990.2|5984.2|6
1657187100000|2022-07-07 09:45:00|5995.2|5989.2|5993.2|5987.2|5996.5|5989.7|5985.1|5978.6|17
1657187400000|2022-07-07 09:50:00|5992.9|5986.9|5996.8|5990.8|5998.6|5992.6|5991.6|5979.7|9
1657187700000|2022-07-07 09:55:00|5996.9|5990.9|6027.6|6021.6|6029.8|6023.8|5995.9|5989.9|111
1657188000000|2022-07-07 10:00:00|6028.1|6022.1|6007.8|5997.8|6028.3|6022.3|6002.9|5996.9|22
1657188300000|2022-07-07 10:05:00|6008|5998|6005|5999|6016|6009.2|5999.3|5990.1|9
1657188600000|2022-07-07 10:10:00|6005.2|5999.2|6018.8|6012.8|6020.7|6013|5997.7|5991.7|43
1657188900000|2022-07-07 10:15:00|6019|6013|6014.1|6008.1|6019.3|6013.3|6012.3|6005.2|41
1657189200000|2022-07-07 10:20:00|6014.4|6008.4|6010.9|6004.9|6022|6016|6010.9|6004.9|74
1657189500000|2022-07-07 10:25:00|6011.2|6005.2|6010.3|6004.3|6016.2|6010.2|6009.8|6003.8|42
1657189800000|2022-07-07 10:30:00|6010.1|6004.1|5997.1|5991.1|6013.5|6007.5|5997.1|5991.1|15
1657190100000|2022-07-07 10:35:00|5997|5991|5992.3|5986.3|5997|5991|5986.5|5980.5|5
1657190400000|2022-07-07 10:40:00|5992.1|5986.1|5995.8|5989.8|5996.1|5990.1|5985.6|5979.6|18
1657190700000|2022-07-07 10:45:00|5996.3|5990.3|6005.2|5999.2|6006.9|6000.9|5993.3|5987.3|24
1657191000000|2022-07-07 10:50:00|6005.6|5999.6|6010.4|6004.4|6010.4|6004.4|5998.7|5992.7|11
1657191300000|2022-07-07 10:55:00|6011.5|6005.5|6008.6|6002.6|6012.1|6006.1|6003.2|5997.2|2
1657191600000|2022-07-07 11:00:00|6008.8|6002.8|6012.5|6006.5|6022.4|6016.4|6008.8|6002.8|25
1657191900000|2022-07-07 11:05:00|6012.8|6006.8|6002.8|5996.8|6019.2|6013.2|6002.8|5996.8|6
1657192200000|2022-07-07 11:10:00|6004.1|5998.1|6003.3|5997.3|6006.1|6000.1|5999.3|5993.3|23
1657192500000|2022-07-07 11:15:00|6005.5|5999.5|5998.1|5992.1|6005.5|5999.5|5998.1|5992.1|15
1657192800000|2022-07-07 11:20:00|5998.3|5992.3|6001|5995|6002.4|5996|5995.3|5989.3|19
1657193100000|2022-07-07 11:25:00|6001.3|5995.3|6004.3|5998.3|6013.3|6007.3|6001.3|5995.3|4
1657193400000|2022-07-07 11:30:00|6004.1|5998.1|6004.9|5998.9|6011.6|6005.6|5997.8|5991.1|28
1657193700000|2022-07-07 11:35:00|6005.3|5999.3|5991.5|5985.5|6005.4|5999.4|5990.5|5983.5|26
1657194000000|2022-07-07 11:40:00|5992.5|5986.5|6002|5996|6002|5996|5984.2|5978.2|8
1657194300000|2022-07-07 11:45:00|6002.3|5996.3|6007.6|6001.6|6009|6003|5999.2|5993.2|4
1657194600000|2022-07-07 11:50:00|6007.8|6001.8|6009.6|6003.6|6017.1|6011.1|6007.8|6001.8|13
1657194900000|2022-07-07 11:55:00|6009.3|6003.3|6023.9|6017.9|6024.3|6018.3|6008.3|6002.3|10
1657195200000|2022-07-07 12:00:00|6024.4|6018.4|6024.9|6018.9|6027.4|6021.4|6020.2|6011.4|11
1657195500000|2022-07-07 12:05:00|6025.2|6019.2|6028.7|6022.7|6029|6023|6020.8|6014.8|15
1657195800000|2022-07-07 12:10:00|6028.9|6022.9|6025.4|6019.4|6031.2|6025.2|6024.4|6018.4|60
1657196100000|2022-07-07 12:15:00|6026.1|6020.1|6029.2|6023.2|6034.2|6028.2|6026.1|6020.1|30
1657196400000|2022-07-07 12:20:00|6028.4|6022.4|6036|6030|6041.8|6035.8|6026.4|6020.4|20
1657196700000|2022-07-07 12:25:00|6036.2|6030.2|6046.6|6031.6|6048.2|6039.8|6033.2|6027.2|35
1657197000000|2022-07-07 12:30:00|6046.4|6031.4|6075.7|6069.7|6088.4|6082.4|6045.5|6030.5|163
1657197300000|2022-07-07 12:35:00|6076|6070|6071.6|6065.6|6085.2|6079.2|6070.8|6064.8|73
1657197600000|2022-07-07 12:40:00|6071.3|6065.3|6057.4|6051.4|6073.2|6067.2|6055.2|6047.4|17
1657200600000|2022-07-07 13:30:00|6070.7|6064.7|6045.1|6039.1|6075.3|6069.3|6040.9|6034.9|1468
1657200900000|2022-07-07 13:35:00|6044.6|6038.6|6062.2|6056.2|6084|6078|6044.1|6038.1|448
1657201200000|2022-07-07 13:40:00|6061.9|6055.9|6121.2|6115.2|6126.8|6120.8|6061.4|6055.4|441
1657201500000|2022-07-07 13:45:00|6120.3|6114.3|6135.3|6129.3|6142|6136|6092.3|6086.3|385
1657201800000|2022-07-07 13:50:00|6137|6131|6130.7|6124.7|6143.1|6137.1|6121|6115|361
1657202100000|2022-07-07 13:55:00|6136.2|6130.2|6144.6|6138.6|6161.9|6155.9|6133.2|6127.2|293
1657202400000|2022-07-07 14:00:00|6145.5|6139.5|6147.6|6141.6|6168.3|6162.3|6142.1|6136.1|305
1657202700000|2022-07-07 14:05:00|6147.9|6141.9|6154.3|6148.3|6164.1|6158.1|6143.8|6137.8|224
1657203000000|2022-07-07 14:10:00|6154.9|6148.9|6160.5|6154.5|6187.2|6181.2|6150.8|6144.8|177
1657203300000|2022-07-07 14:15:00|6160|6154|6143.5|6137.5|6170.4|6164.4|6143.5|6137.5|244
1657203600000|2022-07-07 14:20:00|6143.9|6137.9|6171.3|6165.3|6174.1|6168.1|6136.2|6130.2|244
1657203900000|2022-07-07 14:25:00|6171.6|6165.6|6170|6164|6180.5|6174.5|6168.7|6162.7|129
1657204200000|2022-07-07 14:30:00|6170.8|6164.8|6164|6158|6174.7|6168.7|6159.1|6153.1|190
1657204500000|2022-07-07 14:35:00|6163.9|6157.9|6151.1|6145.1|6174.9|6168.9|6136.3|6130.3|501
1657204800000|2022-07-07 14:40:00|6151.3|6145.3|6145.7|6139.7|6162.8|6156.8|6135.6|6129.6|245
1657205100000|2022-07-07 14:45:00|6146.1|6140.1|6127.9|6121.9|6149.6|6143.6|6121.3|6115.3|177
1657205400000|2022-07-07 14:50:00|6128.3|6122.3|6148.4|6142.4|6167.6|6161.6|6126.6|6120.6|231
1657205700000|2022-07-07 14:55:00|6148.7|6142.7|6117.1|6111.1|6153.6|6147.6|6115|6109|178
1657206000000|2022-07-07 15:00:00|6116.2|6110.2|6122.9|6116.9|6125.7|6119.7|6103.8|6097.8|296
1657206300000|2022-07-07 15:05:00|6122.3|6116.3|6129|6123|6129.7|6123.7|6112.6|6106.6|184
1657206600000|2022-07-07 15:10:00|6131|6125|6123.2|6117.2|6135.6|6129.6|6122.2|6116.2|178
1657206900000|2022-07-07 15:15:00|6122.5|6116.5|6129.6|6123.6|6135.9|6129.9|6122.5|6116.5|94
1657207200000|2022-07-07 15:20:00|6129.1|6123.1|6111.9|6105.9|6136.7|6130.7|6106.8|6100.8|130
1657207500000|2022-07-07 15:25:00|6111.6|6105.6|6114.9|6108.9|6117.4|6111.4|6098.3|6092.3|52
1657207800000|2022-07-07 15:30:00|6114.7|6108.7|6091.5|6085.5|6127.8|6121.8|6089.7|6083.7|90
1657208100000|2022-07-07 15:35:00|6091.8|6085.8|6094.7|6088.7|6099.6|6093.6|6086.1|6080.1|47
1657208400000|2022-07-07 15:40:00|6095.4|6089.4|6094.8|6088.8|6108.9|6102.9|6092|6086|38
1657208700000|2022-07-07 15:45:00|6095.2|6089.2|6090|6084|6101.1|6095.1|6082.8|6076.8|68
1657209000000|2022-07-07 15:50:00|6089.8|6083.8|6092|6086|6094.9|6088.9|6084.5|6078.5|106
1657209300000|2022-07-07 15:55:00|6092.5|6086.5|6107.7|6101.7|6108.5|6102.5|6091.5|6085.5|117
1657209600000|2022-07-07 16:00:00|6108|6102|6114|6108|6118|6112|6105.5|6099.5|44
1657209900000|2022-07-07 16:05:00|6114.6|6108.6|6118|6112|6125.1|6119.1|6114.6|6108.6|44
1657210200000|2022-07-07 16:10:00|6118.2|6112.2|6120.7|6114.7|6124.6|6118.6|6118.2|6112.2|29
1657210500000|2022-07-07 16:15:00|6122.1|6116.1|6127|6121|6142|6136|6121.6|6115.6|177
1657210800000|2022-07-07 16:20:00|6127.4|6121.4|6127.5|6121.5|6131|6125|6123.5|6117.5|36
1657211100000|2022-07-07 16:25:00|6127.9|6121.9|6118.5|6112.5|6129.5|6123.5|6115|6109|47
1657211400000|2022-07-07 16:30:00|6118.7|6112.7|6111.5|6105.5|6124|6118|6111.2|6105.2|195
1657211700000|2022-07-07 16:35:00|6112.1|6106.1|6111.2|6105.2|6122.8|6116.8|6110.9|6104.9|150
1657212000000|2022-07-07 16:40:00|6111.5|6105.5|6114.8|6108.8|6117.4|6111.4|6105.8|6099.8|99
1657212300000|2022-07-07 16:45:00|6115|6109|6124.6|6118.6|6131.6|6125.6|6112.3|6106.3|136
1657212600000|2022-07-07 16:50:00|6123.9|6117.9|6137.4|6131.4|6138.3|6132.3|6118.8|6112.8|66
1657212900000|2022-07-07 16:55:00|6137.1|6131.1|6128.6|6122.6|6137.1|6131.1|6127.6|6121.6|4
1657213200000|2022-07-07 17:00:00|6128.3|6122.3|6113.9|6107.9|6137.8|6131.8|6112.1|6106.1|190
1657213500000|2022-07-07 17:05:00|6114.1|6108.1|6151.3|6145.3|6151.6|6145.6|6113.9|6107.9|45
1657213800000|2022-07-07 17:10:00|6150.3|6144.3|6160.7|6154.7|6164.8|6158.8|6147.6|6141.6|148
1657214100000|2022-07-07 17:15:00|6161.1|6155.1|6167.5|6161.5|6168.2|6162.2|6159.7|6153.7|116
1657214400000|2022-07-07 17:20:00|6167.2|6161.2|6159.4|6153.4|6168|6162|6159.4|6153.4|107
1657214700000|2022-07-07 17:25:00|6159.2|6153.2|6163.6|6157.6|6170.1|6164.1|6148.8|6142.8|80
1657215000000|2022-07-07 17:30:00|6162.5|6156.5|6145.7|6139.7|6162.8|6156.8|6145.7|6139.7|95
1657215300000|2022-07-07 17:35:00|6145.6|6139.6|6151.1|6145.1|6160.3|6154.3|6145.6|6139.6|102
1657215600000|2022-07-07 17:40:00|6150.9|6144.9|6159.7|6153.7|6162.4|6156.4|6148.5|6142.5|90
1657215900000|2022-07-07 17:45:00|6158|6152|6134.3|6128.3|6158|6152|6131.8|6125.8|139
1657216200000|2022-07-07 17:50:00|6133.9|6127.9|6141.6|6135.6|6148.4|6142.4|6123.6|6117.6|93
1657216500000|2022-07-07 17:55:00|6141.4|6135.4|6134.3|6128.3|6142.6|6136.6|6133.3|6127.3|99
1657216800000|2022-07-07 18:00:00|6133|6127|6127.7|6121.7|6148.9|6142.9|6125.2|6119.2|228
1657217100000|2022-07-07 18:05:00|6129|6123|6134.2|6128.2|6147.1|6141.1|6127.5|6121.5|212
1657217400000|2022-07-07 18:10:00|6134|6128|6122.7|6116.7|6147.3|6141.3|6118.6|6112.6|573
1657217700000|2022-07-07 18:15:00|6122.9|6116.9|6127.8|6112.8|6135.9|6129.9|6114.6|6108.6|316
1657238400000|2022-07-08 00:00:00|6230.3|6224.3|6215.5|6209.5|6262.9|6256|6206.1|6199.9|207
1657238700000|2022-07-08 00:05:00|6215.3|6209.3|6218|6208|6239.4|6224.4|6204.8|6193.4|74
1657239000000|2022-07-08 00:10:00|6221.1|6206.1|6227.6|6217.6|6242.5|6230|6213.6|6201.8|22
1657239300000|2022-07-08 00:15:00|6224.6|6218.6|6240.1|6234.1|6249|6235.1|6223|6213.4|11
1657239600000|2022-07-08 00:20:00|6239.8|6233.8|6242.3|6236.3|6258.5|6248.5|6238.5|6227.1|7
1657239900000|2022-07-08 00:25:00|6241.6|6235.6|6232.3|6226.3|6243|6235.6|6232|6223.8|1
1657240200000|2022-07-08 00:30:00|6232|6226|6239.4|6233.4|6243.6|6235.1|6232|6225|2
1657240500000|2022-07-08 00:35:00|6238.8|6232.8|6244.2|6234.2|6245.4|6237.4|6238.8|6232.8|0
1657240800000|2022-07-08 00:40:00|6244|6234|6257.1|6242.1|6257.3|6244.5|6240.9|6233.6|10
1657241100000|2022-07-08 00:45:00|6250.9|6244.9|6241.5|6235.5|6252.9|6244.9|6241.5|6233.8|3
1657241400000|2022-07-08 00:50:00|6240.7|6234.7|6241.1|6235.1|6244.7|6235.5|6239.7|6233.4|8
1657241700000|2022-07-08 00:55:00|6243.8|6233.8|6256.1|6250.1|6258.8|6250.1|6243.6|6233.6|2
1657242000000|2022-07-08 01:00:00|6255.1|6249.1|6228.2|6213.2|6255.1|6249.1|6219.6|6209.1|32
1657242300000|2022-07-08 01:05:00|6232.2|6222.2|6243.5|6228.5|6243.7|6231.9|6229.2|6218.7|1
1657242600000|2022-07-08 01:10:00|6239.8|6229.8|6256|6241|6256.5|6243.7|6228.7|6213.7|0
1657242900000|2022-07-08 01:15:00|6250.4|6244.4|6240.6|6230.6|6257|6244.4|6234.4|6228.3|9
1657243200000|2022-07-08 01:20:00|6240.8|6230.8|6226.9|6216.9|6245.3|6232.4|6223.8|6213.8|3
1657243500000|2022-07-08 01:25:00|6226.5|6216.5|6222.6|6212.6|6243.1|6230.2|6222.6|6210.6|12
1657243800000|2022-07-08 01:30:00|6225.6|6210.6|6221.6|6215.6|6225.9|6219.9|6218.5|6210.6|17
1657244100000|2022-07-08 01:35:00|6227.4|6212.4|6218.2|6212.2|6227.4|6216.8|6216.5|6210.4|7
1657244400000|2022-07-08 01:40:00|6218.1|6212.1|6215.2|6209.2|6228.4|6216.4|6214.2|6207.7|3
1657244700000|2022-07-08 01:45:00|6214.6|6208.6|6204.9|6198.9|6218.1|6209.4|6203.7|6197.4|3
1657245000000|2022-07-08 01:50:00|6204.6|6198.6|6203.6|6193.6|6205.8|6198.9|6197.4|6189.1|6
1657245300000|2022-07-08 01:55:00|6203.1|6193.1|6210.1|6200.1|6210.6|6200.1|6198.7|6191.6|12
1657245600000|2022-07-08 02:00:00|6207.2|6201.2|6221.4|6215.4|6223.8|6215.4|6207.2|6198.4|11
1657245900000|2022-07-08 02:05:00|6221.6|6215.6|6221.2|6215.2|6223.8|6217|6217.8|6206.4|2
1657246200000|2022-07-08 02:10:00|6221.6|6215.6|6237.7|6227.7|6237.7|6228.5|6221.6|6215.6|3
1657246500000|2022-07-08 02:15:00|6240.8|6225.8|6234.1|6224.1|6241.6|6229.4|6228.8|6220.6|3
1657246800000|2022-07-08 02:20:00|6233.9|6223.9|6236.4|6230.4|6238.6|6230.4|6232.4|6222.6|0
1657247100000|2022-07-08 02:25:00|6236|6230|6238.8|6232.8|6241.7|6232.8|6231.2|6222.2|4
1657247400000|2022-07-08 02:30:00|6239.4|6233.4|6224.6|6214.6|6247.5|6239|6224.6|6212.8|34
1657247700000|2022-07-08 02:35:00|6221.1|6215.1|6238|6223|6244.6|6233.4|6218.6|6208.6|0
1657248000000|2022-07-08 02:40:00|6237.7|6222.7|6217.8|6207.8|6238.5|6224.7|6213.6|6207.6|1
1657248300000|2022-07-08 02:45:00|6217.6|6207.6|6197.2|6191.2|6217.8|6208.5|6194.6|6188.6|16
1657248600000|2022-07-08 02:50:00|6196.9|6190.9|6210.5|6200.5|6213.5|6204|6196.6|6190.6|10
1657248900000|2022-07-08 02:55:00|6210.9|6200.9|6190|6180|6211.7|6200.9|6179.1|6170.6|24
1657249200000|2022-07-08 03:00:00|6187.5|6181.5|6183.8|6173.8|6194.3|6182|6178.8|6171.8|2
1657249500000|2022-07-08 03:05:00|6181.3|6175.3|6192.5|6182.5|6199.4|6191.9|6173.8|6167.8|34
1657249800000|2022-07-08 03:10:00|6192.2|6186.2|6198.5|6183.5|6198.7|6190.1|6189|6181.3|3
1657250100000|2022-07-08 03:15:00|6196.8|6186.8|6182.5|6176.5|6200|6192.7|6181.8|6172.8|9
1657250400000|2022-07-08 03:20:00|6182.8|6176.8|6195|6185|6200.5|6193.5|6178.9|6172.2|21
1657250700000|2022-07-08 03:25:00|6195.3|6185.3|6199.4|6193.4|6202.4|6193.4|6192.8|6183.8|0
1657251000000|2022-07-08 03:30:00|6200.9|6190.9|6199.1|6193.1|6201.8|6194.8|6196.9|6186.3|4
1657251300000|2022-07-08 03:35:00|6199.7|6193.7|6202.6|6196.6|6205.3|6197.8|6199.7|6192.1|4
1657251600000|2022-07-08 03:40:00|6202.9|6196.9|6195.1|6185.1|6203.9|6197.9|6191.3|6184.1|3
1657251900000|2022-07-08 03:45:00|6193.4|6187.4|6197.4|6182.4|6197.4|6187.6|6187.6|6179.3|0
1657252200000|2022-07-08 03:50:00|6194.6|6184.6|6200.3|6194.3|6203.5|6196.6|6190|6184|5
1657252500000|2022-07-08 03:55:00|6200.5|6194.5|6198.3|6192.3|6200.5|6194.5|6195|6187.6|2
1657252800000|2022-07-08 04:00:00|6198.6|6192.6|6198.5|6192.5|6199.5|6193.5|6197.5|6189.2|0
1657253100000|2022-07-08 04:05:00|6199|6193|6196|6190|6204.3|6197.2|6196|6188.8|2
1657253400000|2022-07-08 04:10:00|6195.6|6189.6|6195.5|6185.5|6204.7|6193.2|6192.5|6185.3|0
1657253700000|2022-07-08 04:15:00|6195.3|6185.3|6194|6179|6195.5|6186.9|6191.1|6178.3|0
1657254000000|2022-07-08 04:20:00|6193.7|6178.7|6199.3|6193.3|6199.6|6193.6|6187.1|6178.3|13
1657254300000|2022-07-08 04:25:00|6199.1|6193.1|6200.8|6194.8|6201.8|6195.3|6189.3|6181.8|14
1657254600000|2022-07-08 04:30:00|6201.3|6195.3|6207|6201|6217.7|6210.4|6200.7|6194.6|15
1657254900000|2022-07-08 04:35:00|6206.7|6200.7|6207.2|6201.2|6214.5|6205.2|6203.1|6193.9|10
1657255200000|2022-07-08 04:40:00|6207|6201|6208.4|6198.4|6212.3|6204.1|6204.5|6198.4|2
1657255500000|2022-07-08 04:45:00|6208.6|6198.6|6205.8|6199.8|6213.4|6202|6204.9|6197.4|2
1657255800000|2022-07-08 04:50:00|6208|6202|6206.5|6200.5|6208.4|6202.4|6204.6|6197.5|5
1657256100000|2022-07-08 04:55:00|6206.1|6200.1|6218.4|6208.4|6218.6|6208.6|6206|6200|63
1657256400000|2022-07-08 05:00:00|6218.1|6208.1|6212|6206|6220.6|6208.1|6211|6204.3|4
1657256700000|2022-07-08 05:05:00|6212.3|6206.3|6209.1|6203.1|6214|6206.3|6205|6197.3|3
1657257000000|2022-07-08 05:10:00|6209.3|6203.3|6214.8|6208.8|6216.4|6209.3|6208.6|6202.6|3
1657257300000|2022-07-08 05:15:00|6214.6|6208.6|6239.2|6229.2|6239.3|6229.3|6209|6199.4|6
1657257600000|2022-07-08 05:20:00|6242.3|6227.3|6237|6222|6245.3|6237.6|6231.5|6221.3|4
1657257900000|2022-07-08 05:25:00|6234.8|6219.8|6231.3|6216.3|6235|6222.8|6223.5|6214.5|0
1657258200000|2022-07-08 05:30:00|6231.1|6216.1|6205.7|6199.7|6232.8|6223.4|6204.5|6198.2|3
1657258500000|2022-07-08 05:35:00|6206.7|6200.7|6210.5|6200.5|6220.2|6208.6|6206.7|6199.2|0
1657258800000|2022-07-08 05:40:00|6210.4|6200.4|6201.7|6195.7|6214.4|6202.6|6201.2|6194.9|0
1657259100000|2022-07-08 05:45:00|6203.2|6197.2|6196.2|6190.2|6213|6203.7|6196.2|6190.2|27
1657259400000|2022-07-08 05:50:00|6196.6|6190.6|6189.7|6179.7|6206.9|6193.2|6187.5|6178|37
1657259700000|2022-07-08 05:55:00|6189.5|6179.5|6188|6182|6196.3|6184.3|6180|6174|7
1657260000000|2022-07-08 06:00:00|6191.5|6181.5|6190.6|6184.6|6199.4|6189.4|6189.6|6181|15
1657260300000|2022-07-08 06:05:00|6190.3|6184.3|6202.1|6187.1|6206.6|6195.4|6189.1|6183.1|2
1657260600000|2022-07-08 06:10:00|6201.8|6186.8|6196.6|6186.6|6206.6|6195.8|6191.6|6183.9|0
1657260900000|2022-07-08 06:15:00|6198.6|6183.6|6203|6188|6205.7|6193.3|6193.5|6183.1|0
1657261200000|2022-07-08 06:20:00|6203.5|6188.5|6205.5|6190.5|6210.5|6197.6|6198.9|6188.5|0
1657261500000|2022-07-08 06:25:00|6205.8|6190.8|6208.5|6193.5|6211.5|6201.5|6199.5|6190|0
1657261800000|2022-07-08 06:30:00|6205.5|6195.5|6218.5|6203.5|6218.5|6206.5|6194.5|6186.5|0
1657262100000|2022-07-08 06:35:00|6215.5|6205.5|6220.1|6205.1|6234.9|6223.4|6212.3|6199.5|5
1657262400000|2022-07-08 06:40:00|6219.6|6204.6|6201.9|6186.9|6219.6|6204.6|6197.9|6186.9|0
1657262700000|2022-07-08 06:45:00|6202.1|6187.1|6199.8|6189.8|6202.1|6193.4|6194.1|6185.8|1
1657263000000|2022-07-08 06:50:00|6200.5|6190.5|6184.9|6174.9|6211.6|6196.6|6177.7|6171.2|17
1657263300000|2022-07-08 06:55:00|6185.2|6175.2|6183.6|6177.6|6189.4|6177.9|6176.7|6170.7|2
1657263600000|2022-07-08 07:00:00|6183.1|6177.1|6171.8|6156.8|6183.1|6177.1|6164.4|6155.5|18
1657263900000|2022-07-08 07:05:00|6165.3|6155.3|6161.9|6155.9|6171.5|6163.8|6161.4|6155.3|5
1657264200000|2022-07-08 07:10:00|6161.7|6155.7|6180.5|6170.5|6184.3|6176.8|6156.5|6150.5|10
1657264500000|2022-07-08 07:15:00|6180.3|6170.3|6177.2|6171.2|6180.3|6172.9|6172.9|6165.7|7
1657264800000|2022-07-08 07:20:00|6178.9|6168.9|6179.5|6173.5|6185.9|6178.7|6175.4|6167.9|1
1657265100000|2022-07-08 07:25:00|6179.7|6173.7|6181.5|6175.5|6185.3|6178.2|6179.7|6173.7|0
1657265400000|2022-07-08 07:30:00|6181|6175|6182.3|6176.3|6186.5|6180|6181|6175|21
1657265700000|2022-07-08 07:35:00|6182.5|6176.5|6182.5|6176.5|6186.7|6180.5|6180.8|6174.8|1
1657266000000|2022-07-08 07:40:00|6182.1|6176.1|6153.2|6143.2|6182.1|6176.1|6152.3|6142.3|6
1657266300000|2022-07-08 07:45:00|6153.4|6143.4|6157|6147|6174.3|6161.1|6150.5|6138.5|29
1657266600000|2022-07-08 07:50:00|6157.9|6142.9|6164.3|6154.3|6174.7|6165.8|6151.3|6142.9|21
1657266900000|2022-07-08 07:55:00|6169.3|6157.3|6172.8|6162.8|6173.8|6165.5|6160.8|6148.9|1
1657267200000|2022-07-08 08:00:00|6171.1|6165.1|6169.6|6159.6|6177.6|6167.6|6161.6|6154.6|0
1657267500000|2022-07-08 08:05:00|6168.1|6162.1|6175.9|6165.9|6177.3|6166.1|6166.4|6158.1|5
1657267800000|2022-07-08 08:10:00|6176.1|6166.1|6169.2|6159.2|6185.3|6176.1|6168.4|6159.2|10
1657268100000|2022-07-08 08:15:00|6169.8|6159.8|6133.1|6127.1|6171.2|6160.1|6132.7|6126.7|59
1657268400000|2022-07-08 08:20:00|6132.9|6126.9|6114.5|6104.5|6133.4|6127.4|6112.2|6104.5|150
1657268700000|2022-07-08 08:25:00|6114.7|6104.7|6122.7|6116.7|6124.7|6118.7|6110.9|6104.7|91
1657269000000|2022-07-08 08:30:00|6123.3|6117.3|6110.7|6104.7|6132.9|6125.6|6110.7|6104.1|37
1657269300000|2022-07-08 08:35:00|6113.5|6103.5|6119|6113|6121.8|6113.2|6109.5|6102.2|28
1657269600000|2022-07-08 08:40:00|6118.7|6112.7|6094.4|6084.4|6125.5|6117.8|6089.6|6080.6|138
1657269900000|2022-07-08 08:45:00|6095.9|6085.9|6084.7|6078.7|6095.9|6089.6|6084.7|6076.8|16
1657270200000|2022-07-08 08:50:00|6084.5|6078.5|6084.8|6078.8|6088.3|6082.3|6077.5|6071.5|64
1657270500000|2022-07-08 08:55:00|6085|6079|6088.2|6082.2|6088.4|6082.4|6083.8|6077.8|7
1657270800000|2022-07-08 09:00:00|6088|6082|6113.3|6103.3|6115.3|6103.8|6088|6082|22
1657271100000|2022-07-08 09:05:00|6110.3|6098.3|6104.5|6098.5|6111.8|6102.3|6102.7|6096.7|2
1657271400000|2022-07-08 09:10:00|6104.7|6098.7|6107.8|6101.8|6113.1|6107.1|6104.7|6098.7|22
1657271700000|2022-07-08 09:15:00|6107.6|6101.6|6115.9|6105.9|6116.7|6108.1|6102.2|6096.2|54
1657272000000|2022-07-08 09:20:00|6116.7|6106.7|6123.5|6113.5|6124.7|6114.7|6111.7|6104.4|2
1657272300000|2022-07-08 09:25:00|6123.7|6113.7|6155.4|6145.4|6155.7|6147.4|6122|6113.7|29
1657272600000|2022-07-08 09:30:00|6158.2|6143.2|6174.9|6164.9|6174.9|6167.4|6150.3|6140.4|18
1657272900000|2022-07-08 09:35:00|6173.4|6167.4|6186.3|6176.3|6190.3|6181.6|6172.2|6164.9|14
1657273200000|2022-07-08 09:40:00|6186.5|6176.5|6199.5|6193.5|6202.8|6193.8|6177.9|6171.9|15
1657273500000|2022-07-08 09:45:00|6199.8|6193.8|6187.9|6177.9|6208|6200.7|6177.2|6168.3|33
1657273800000|2022-07-08 09:50:00|6187.5|6177.5|6161|6155|6187.5|6177.5|6158.2|6152.2|9
1657274100000|2022-07-08 09:55:00|6161.3|6155.3|6165.3|6155.3|6165.3|6158.8|6159.3|6153.3|6
1657274400000|2022-07-08 10:00:00|6164.9|6154.9|6159.9|6153.9|6164.9|6154.9|6150.4|6144.4|57
1657274700000|2022-07-08 10:05:00|6162.4|6152.4|6165.9|6159.9|6167.6|6161.6|6160.9|6152.4|2
1657275000000|2022-07-08 10:10:00|6166.4|6160.4|6171.8|6161.8|6176.1|6164.3|6159.6|6153.6|4
1657275300000|2022-07-08 10:15:00|6169.5|6163.5|6167.5|6161.5|6171.9|6163.5|6158.2|6152.2|24
1657275600000|2022-07-08 10:20:00|6167.7|6161.7|6195.1|6189.1|6202.8|6195.3|6167.2|6161.2|11
1657275900000|2022-07-08 10:25:00|6195.8|6189.8|6204.9|6194.9|6211.6|6205.6|6194.1|6186|29
1657276200000|2022-07-08 10:30:00|6205.4|6195.4|6200.7|6185.7|6205.4|6196.5|6193.6|6183.7|3
1657276500000|2022-07-08 10:35:00|6201|6186|6193.3|6183.3|6201.4|6195.4|6190.3|6181.8|4
1657276800000|2022-07-08 10:40:00|6190.8|6184.8|6183.5|6173.5|6196.4|6184.8|6180.3|6172.2|6
1657277100000|2022-07-08 10:45:00|6183.7|6173.7|6171.2|6165.2|6188.2|6176.7|6170.7|6163.2|5
1657277400000|2022-07-08 10:50:00|6171.4|6165.4|6177|6171|6189.9|6179.6|6171.4|6163.4|7
1657277700000|2022-07-08 10:55:00|6176.7|6170.7|6174.2|6168.2|6178.5|6170.7|6173.6|6164.5|8
1657278000000|2022-07-08 11:00:00|6176.8|6170.8|6166.6|6160.6|6179.8|6173.1|6166.6|6158.9|6
1657278300000|2022-07-08 11:05:00|6166.8|6160.8|6150.3|6140.3|6172.5|6165|6147.6|6139.1|12
1657278600000|2022-07-08 11:10:00|6150.5|6140.5|6152.6|6137.6|6166.1|6154.5|6147.3|6137.6|7
1657278900000|2022-07-08 11:15:00|6146.1|6140.1|6141.2|6131.2|6162.1|6152.3|6140.2|6131.2|22
1657279200000|2022-07-08 11:20:00|6139.7|6133.7|6140.4|6134.4|6142.5|6135.2|6138.7|6127.5|8
1657279500000|2022-07-08 11:25:00|6140.6|6134.6|6142|6136|6143.4|6137.4|6134.3|6126.3|12
1657279800000|2022-07-08 11:30:00|6141.8|6135.8|6155.2|6149.2|6157.7|6151.7|6141.8|6135.8|20
1657280100000|2022-07-08 11:35:00|6155|6149|6154.8|6144.8|6156.5|6149.5|6145.9|6138.4|23
1657280400000|2022-07-08 11:40:00|6155|6145|6169.9|6163.9|6173.2|6166.7|6152.1|6143.3|11
1657280700000|2022-07-08 11:45:00|6169.7|6163.7|6191.2|6176.2|6193.7|6179.2|6169.3|6161|5
1657281000000|2022-07-08 11:50:00|6190.9|6175.9|6183.6|6168.6|6190.9|6180.4|6172.1|6162.2|9
1657281300000|2022-07-08 11:55:00|6180.1|6170.1|6191.2|6181.2|6191.7|6181.7|6173.4|6167.4|3
1657281600000|2022-07-08 12:00:00|6191.7|6181.7|6182.1|6172.1|6199.4|6188|6174.1|6166.9|6
1657281900000|2022-07-08 12:05:00|6182.3|6172.3|6176.1|6166.1|6187.4|6179.4|6172.1|6164.8|23
1657282200000|2022-07-08 12:10:00|6175.9|6165.9|6173.9|6163.9|6180.7|6173.2|6168.4|6162.4|14
1657282500000|2022-07-08 12:15:00|6172.5|6166.5|6171.7|6165.7|6178.7|6172.7|6165.9|6159.9|43
1657282800000|2022-07-08 12:20:00|6172.4|6166.4|6177.6|6171.6|6180.1|6171.6|6163.8|6157.8|6
1657283100000|2022-07-08 12:25:00|6177|6171|6154.3|6144.3|6179.1|6171.6|6148.9|6140.8|12
1657283400000|2022-07-08 12:30:00|6169.3|6154.3|6146.6|6140.6|6169.3|6157.6|6145.7|6136.7|55
1657283700000|2022-07-08 12:35:00|6146.9|6140.9|6144.5|6138.5|6151.3|6145.3|6140.9|6131.3|120
1657284000000|2022-07-08 12:40:00|6144.9|6138.9|6151.7|6141.7|6156.9|6148.3|6133.4|6125.4|25
1657287000000|2022-07-08 13:30:00|6211.9|6205.9|6191.2|6185.2|6211.9|6205.9|6163.5|6157.5|394
1657287300000|2022-07-08 13:35:00|6190.7|6184.7|6154.8|6148.8|6198.1|6192.1|6140.8|6134.8|358
1657287600000|2022-07-08 13:40:00|6155.2|6149.2|6153.2|6147.2|6167.3|6161.3|6153.2|6147.2|167
1657287900000|2022-07-08 13:45:00|6152.9|6146.9|6130.8|6124.8|6164.8|6158.8|6122.9|6116.9|137
1657288200000|2022-07-08 13:50:00|6132.2|6126.2|6107.5|6101.5|6136.7|6130.7|6107.5|6101.5|226
1657288500000|2022-07-08 13:55:00|6107.2|6101.2|6096.4|6090.4|6111.6|6103.7|6087.2|6081.2|290
1657288800000|2022-07-08 14:00:00|6096.7|6090.7|6113.5|6107.5|6114|6108|6094|6088|153
1657289100000|2022-07-08 14:05:00|6113.8|6107.8|6098.8|6092.8|6124.7|6118.7|6094.4|6088.4|235
1657289400000|2022-07-08 14:10:00|6098.3|6092.3|6140.3|6134.3|6143.1|6137.1|6097.7|6091.7|198
1657289700000|2022-07-08 14:15:00|6140.7|6134.7|6142.4|6136.4|6144.9|6138.9|6107.5|6101.5|108
1657290000000|2022-07-08 14:20:00|6142.7|6136.7|6162.4|6156.4|6177.9|6171.9|6138|6132|203
1657290300000|2022-07-08 14:25:00|6162.7|6156.7|6160.5|6154.5|6169.2|6163.2|6152.7|6146.7|65
1657290600000|2022-07-08 14:30:00|6166.2|6160.2|6172.1|6166.1|6178.3|6172.3|6160.3|6154.3|101
1657290900000|2022-07-08 14:35:00|6172.9|6166.9|6189.2|6183.2|6191.5|6185.5|6168.5|6162.5|52
1657291200000|2022-07-08 14:40:00|6189|6183|6207.5|6201.5|6214.5|6208.5|6187.3|6181.3|134
1657291500000|2022-07-08 14:45:00|6207.9|6201.9|6220.9|6214.9|6221.1|6215.1|6205.8|6199.8|112
1657291800000|2022-07-08 14:50:00|6221.4|6215.4|6205.2|6199.2|6226.5|6220.5|6202.8|6196.8|111
1657292100000|2022-07-08 14:55:00|6205|6199|6233.8|6227.8|6233.8|6227.8|6205|6199|59
1657292400000|2022-07-08 15:00:00|6233.4|6227.4|6225.5|6219.5|6234.1|6228.1|6222.3|6216.3|51
1657292700000|2022-07-08 15:05:00|6225.7|6219.7|6214.2|6208.2|6228.2|6222.2|6206.1|6200.1|55
1657293000000|2022-07-08 15:10:00|6214|6208|6223.6|6217.6|6228.4|6222.4|6212.6|6206.6|45
1657293300000|2022-07-08 15:15:00|6224.2|6218.2|6198.5|6192.5|6232.6|6226.6|6196.3|6190.3|100
1657293600000|2022-07-08 15:20:00|6199|6193|6210.5|6204.5|6219.1|6213.1|6198.3|6192.3|36
1657293900000|2022-07-08 15:25:00|6209.7|6203.7|6214.4|6208.4|6221.6|6215.6|6206.4|6200.4|255
1657294200000|2022-07-08 15:30:00|6214.7|6208.7|6205.1|6199.1|6220.2|6214.2|6196.3|6190.3|79
1657294500000|2022-07-08 15:35:00|6204.8|6198.8|6192.3|6186.3|6205.3|6199.3|6184.9|6178.9|82
1657294800000|2022-07-08 15:40:00|6192.8|6186.8|6196.1|6190.1|6202.6|6196.6|6186|6180|191
1657295100000|2022-07-08 15:45:00|6196.5|6190.5|6178.1|6172.1|6198.7|6192.7|6177.1|6171.1|102
1657295400000|2022-07-08 15:50:00|6177.9|6171.9|6191.8|6185.8|6197.4|6191.4|6177.9|6171.9|141
1657295700000|2022-07-08 15:55:00|6191.5|6185.5|6191.5|6185.5|6198.3|6192.3|6185.1|6179.1|51
1657296000000|2022-07-08 16:00:00|6191.2|6185.2|6154.6|6148.6|6192.7|6186.7|6151.5|6145.5|141
1657296300000|2022-07-08 16:05:00|6154.4|6148.4|6137.4|6131.4|6156.7|6150.7|6137.4|6131.4|99
1657296600000|2022-07-08 16:10:00|6137.1|6131.1|6128.9|6122.9|6138.9|6132.9|6121|6115|83
1657296900000|2022-07-08 16:15:00|6129.3|6123.3|6144.1|6138.1|6146.9|6140.9|6129.3|6123.3|85
1657297200000|2022-07-08 16:20:00|6143.8|6137.8|6141.5|6135.5|6152.1|6146.1|6136.2|6130.2|81
1657297500000|2022-07-08 16:25:00|6141.7|6135.7|6147.9|6141.9|6152.3|6146.3|6136.7|6130.7|69
1657297800000|2022-07-08 16:30:00|6147.7|6141.7|6151.3|6145.3|6151.3|6145.3|6144|6138|46
1657298100000|2022-07-08 16:35:00|6151.6|6145.6|6168|6162|6169.5|6163.5|6151.3|6145.3|145
1657298400000|2022-07-08 16:40:00|6169.5|6163.5|6185|6179|6185.2|6179.2|6167.4|6161.4|185
1657298700000|2022-07-08 16:45:00|6184.7|6178.7|6202.4|6196.4|6207.6|6201.6|6183.5|6177.5|201
1657299000000|2022-07-08 16:50:00|6202.1|6196.1|6203.8|6197.8|6204.1|6198.1|6201|6195|76
1657299300000|2022-07-08 16:55:00|6203.5|6197.5|6203.1|6197.1|6204.1|6198.1|6197.9|6191.9|53
1657299600000|2022-07-08 17:00:00|6203.8|6197.8|6192.7|6186.7|6211.8|6205.8|6190.6|6184.6|96
1657299900000|2022-07-08 17:05:00|6192.2|6186.2|6199.4|6193.4|6201.9|6195.9|6191.3|6185.3|78
1657300200000|2022-07-08 17:10:00|6198.9|6192.9|6200.3|6194.3|6201.9|6195.9|6197.7|6191.7|199
1657300500000|2022-07-08 17:15:00|6200.1|6194.1|6197.6|6191.6|6202.5|6196.5|6194.7|6188.7|51
1657300800000|2022-07-08 17:20:00|6197.4|6191.4|6196.2|6190.2|6199.4|6193.4|6194.7|6188.7|50
1657301100000|2022-07-08 17:25:00|6197.3|6191.3|6187.9|6181.9|6198.3|6192.3|6185|6179|69
1657301400000|2022-07-08 17:30:00|6188.1|6182.1|6187.5|6181.5|6189.5|6183.5|6185.3|6179.3|59
1657301700000|2022-07-08 17:35:00|6189|6183|6184.5|6178.5|6189.9|6183.9|6173.3|6167.3|119
1657302000000|2022-07-08 17:40:00|6185.5|6179.5|6211.7|6205.7|6215.5|6209.5|6183.5|6177.5|194
1657302300000|2022-07-08 17:45:00|6211.4|6205.4|6209.9|6203.9|6219|6213|6204.4|6198.4|76
1657302600000|2022-07-08 17:50:00|6210.6|6204.6|6211.9|6205.9|6214.7|6208.7|6204.2|6198.2|87
1657302900000|2022-07-08 17:55:00|6211.6|6205.6|6230.5|6224.5|6230.7|6224.7|6211.6|6205.6|279
1657303200000|2022-07-08 18:00:00|6231.6|6225.6|6238.4|6232.4|6238.7|6232.7|6230.3|6224.3|363
1657303500000|2022-07-08 18:05:00|6238.2|6232.2|6210.7|6204.7|6238.7|6232.7|6209.2|6203.2|214
1657303800000|2022-07-08 18:10:00|6210.9|6204.9|6226.3|6220.3|6226.3|6220.3|6194.4|6188.4|618
1657304100000|2022-07-08 18:15:00|6226.2|6220.2|6225.2|6215.2|6234.3|6228.2|6219|6213|406
1657497600000|2022-07-11 00:00:00|6315.5|6305.5|6383.1|6368.1|6424.6|6410.8|6314.2|6305.5|264
1657497900000|2022-07-11 00:05:00|6382.6|6367.6|6395.4|6389.4|6403.8|6391.8|6365.1|6355.1|98
1657498200000|2022-07-11 00:10:00|6395.1|6389.1|6378.2|6368.2|6401.1|6395.1|6375.6|6365.6|82
1657498500000|2022-07-11 00:15:00|6377.4|6367.4|6364.6|6349.6|6382.6|6375.7|6353.1|6344.9|18
1657498800000|2022-07-11 00:20:00|6358.6|6352.6|6359.1|6349.1|6363.4|6354.4|6350.6|6344.6|40
1657499100000|2022-07-11 00:25:00|6356.9|6350.9|6358.1|6352.1|6361.6|6355.6|6343.6|6337.6|21
1657499400000|2022-07-11 00:30:00|6359.6|6349.6|6368.5|6362.5|6373.6|6363.8|6355.8|6347.3|9
1657499700000|2022-07-11 00:35:00|6368|6362|6364.5|6358.5|6369.3|6363.3|6360.3|6347.8|18
1657500000000|2022-07-11 00:40:00|6364.3|6358.3|6356.3|6350.3|6368.5|6362.5|6353.3|6343.5|0
1657500300000|2022-07-11 00:45:00|6355.5|6349.5|6358|6348|6361.5|6354.3|6354.8|6344.5|4
1657500600000|2022-07-11 00:50:00|6360|6345|6347|6341|6360|6348.2|6345|6339|19
1657500900000|2022-07-11 00:55:00|6348|6342|6352.7|6346.7|6353.7|6347.2|6348|6342|2
1657501200000|2022-07-11 01:00:00|6352.5|6346.5|6348.7|6333.7|6352.5|6346.5|6337.8|6329.5|34
1657501500000|2022-07-11 01:05:00|6349|6334|6339|6333|6349|6340.2|6338.2|6330.2|2
1657501800000|2022-07-11 01:10:00|6338.7|6332.7|6342.7|6336.7|6346|6336.7|6337.2|6330|2
1657502100000|2022-07-11 01:15:00|6344.5|6334.5|6339.5|6333.5|6345.7|6336.7|6338.2|6330|7
1657502400000|2022-07-11 01:20:00|6339.7|6333.7|6318.2|6308.2|6345.7|6333.7|6315.2|6308|6
1657502700000|2022-07-11 01:25:00|6316|6310|6315.7|6305.7|6322.4|6311|6311.4|6305.4|14
1657503000000|2022-07-11 01:30:00|6313.4|6307.4|6317.7|6311.7|6321.9|6311.9|6311.4|6305.4|6
1657503300000|2022-07-11 01:35:00|6318.9|6308.9|6309.7|6299.7|6320.4|6311.4|6305.4|6297.7|5
1657503600000|2022-07-11 01:40:00|6307.2|6301.2|6328.1|6318.1|6330.1|6321.4|6305.4|6298.2|19
1657503900000|2022-07-11 01:45:00|6328.4|6318.4|6343.4|6337.4|6344.4|6337.4|6326.7|6318.4|19
1657504200000|2022-07-11 01:50:00|6341.9|6335.9|6344.4|6338.4|6348.1|6341.1|6341.9|6335.9|47
1657504500000|2022-07-11 01:55:00|6344.1|6338.1|6356.6|6350.6|6358.6|6352.6|6343.1|6337.1|48
1657504800000|2022-07-11 02:00:00|6357.4|6351.4|6354.9|6339.9|6362.2|6356.2|6336.4|6329.6|15
1657505100000|2022-07-11 02:05:00|6350.9|6340.9|6347.6|6341.6|6356.9|6344.9|6346.6|6336.9|8
1657505400000|2022-07-11 02:10:00|6347.4|6341.4|6352.4|6346.4|6353.6|6347.1|6347.4|6341.4|31
1657505700000|2022-07-11 02:15:00|6353.1|6347.1|6355.2|6349.2|6359.7|6350.9|6352.9|6346.9|55
1657506000000|2022-07-11 02:20:00|6355.9|6349.9|6363.6|6353.6|6364.4|6355.9|6354.4|6346.6|2
1657506300000|2022-07-11 02:25:00|6363.4|6353.4|6358.9|6352.9|6363.6|6355.6|6358.4|6352.4|3
1657506600000|2022-07-11 02:30:00|6359.4|6353.4|6360.8|6354.8|6364.9|6358.1|6356.4|6350.4|37
1657506900000|2022-07-11 02:35:00|6360.6|6354.6|6357.8|6351.8|6360.6|6354.6|6356.1|6350.1|7
1657507200000|2022-07-11 02:40:00|6358.1|6352.1|6359.3|6353.3|6360.6|6353.3|6355.1|6349.1|16
1657507500000|2022-07-11 02:45:00|6359.8|6353.8|6361.1|6351.1|6362.1|6354.1|6356.1|6350.1|3
1657507800000|2022-07-11 02:50:00|6358.6|6352.6|6348.3|6338.3|6358.6|6352.6|6348.3|6336.5|5
1657508100000|2022-07-11 02:55:00|6347.8|6337.8|6353.8|6338.8|6355.8|6341.8|6342.5|6335|1
1657508400000|2022-07-11 03:00:00|6353.5|6338.5|6339.7|6324.7|6353.5|6340.5|6327.8|6321.7|16
1657508700000|2022-07-11 03:05:00|6336.5|6326.5|6341.5|6326.5|6344|6329|6332.2|6321|0
1657509000000|2022-07-11 03:10:00|6341.7|6326.7|6340.5|6325.5|6344|6329.2|6335.2|6322.7|0
1657509300000|2022-07-11 03:15:00|6340.7|6325.7|6341.7|6326.7|6348.5|6333.5|6335|6323.2|0
1657509600000|2022-07-11 03:20:00|6341.2|6326.2|6351.4|6336.4|6355.4|6343.2|6339.7|6326.2|1
1657509900000|2022-07-11 03:25:00|6352.4|6337.4|6354.4|6339.4|6354.7|6340.9|6346.9|6334.4|0
1657510200000|2022-07-11 03:30:00|6353.4|6338.4|6353.6|6338.6|6355.1|6343.9|6344.9|6334.4|0
1657510500000|2022-07-11 03:35:00|6354.1|6339.1|6349.4|6334.4|6354.1|6339.1|6343.1|6333.9|0
1657510800000|2022-07-11 03:40:00|6343.1|6337.1|6349.1|6334.1|6349.1|6337.1|6343.1|6332.6|0
1657511100000|2022-07-11 03:45:00|6348.9|6333.9|6347.1|6332.1|6349.9|6335.3|6342.6|6330.6|0
1657511400000|2022-07-11 03:50:00|6347.3|6332.3|6337.6|6327.6|6347.3|6332.3|6336.8|6324.1|2
1657511700000|2022-07-11 03:55:00|6337.8|6327.8|6339|6333|6339.3|6333.3|6336.6|6327.8|9
1657512000000|2022-07-11 04:00:00|6338.3|6332.3|6338.3|6328.3|6338.5|6332.5|6336.8|6328|1
1657512300000|2022-07-11 04:05:00|6338.5|6328.5|6336.3|6330.3|6338.5|6331.8|6336|6328.3|0
1657512600000|2022-07-11 04:10:00|6335.5|6329.5|6338.5|6328.5|6339.2|6331.8|6335.5|6328.5|0
1657512900000|2022-07-11 04:15:00|6336.2|6330.2|6336.2|6326.2|6338|6330.2|6333.2|6326|0
1657513200000|2022-07-11 04:20:00|6336.7|6326.7|6321.2|6315.2|6339.7|6327|6321.2|6311.5|19
1657513500000|2022-07-11 04:25:00|6321.5|6315.5|6314.2|6308.2|6330|6320.7|6314.2|6305.5|24
1657513800000|2022-07-11 04:30:00|6314.5|6308.5|6316.7|6310.7|6327.7|6317.9|6313.2|6306.7|5
1657514100000|2022-07-11 04:35:00|6316.5|6310.5|6321.7|6311.7|6324.9|6314.4|6316.5|6309.2|2
1657514400000|2022-07-11 04:40:00|6319.4|6313.4|6319.2|6313.2|6319.4|6313.4|6319.2|6313.2|0
1657514700000|2022-07-11 04:45:00|6321.7|6311.7|6321.7|6311.7|6321.7|6313.2|6319.2|6311.7|0
1657515000000|2022-07-11 04:50:00|6319.2|6313.2|6319.1|6313.1|6319.2|6313.2|6319.1|6313.1|0
1657515300000|2022-07-11 04:55:00|6319.6|6313.6|6319.1|6313.1|6319.6|6313.6|6319.1|6313.1|0
1657515600000|2022-07-11 05:00:00|6321.6|6311.6|6324.9|6314.9|6325.4|6315.4|6319.9|6309.9|3
1657515900000|2022-07-11 05:05:00|6325.1|6315.1|6316.8|6310.8|6325.6|6317.6|6316.8|6308.3|2
1657516200000|2022-07-11 05:10:00|6316.1|6310.1|6308.1|6298.1|6316.1|6310.1|6307.6|6296.1|6
1657516500000|2022-07-11 05:15:00|6313.1|6297.3|6312.8|6297.8|6318.6|6306.1|6311.8|6296.8|1
1657516800000|2022-07-11 05:20:00|6312.3|6297.3|6315.5|6300.5|6315.6|6303.8|6309.8|6296.1|0
1657517100000|2022-07-11 05:25:00|6315.3|6300.3|6312.3|6297.3|6316|6304.8|6308.8|6297|3
1657517400000|2022-07-11 05:30:00|6312.5|6297.5|6318.3|6303.3|6327.3|6315.3|6312.5|6297.5|0
1657517700000|2022-07-11 05:35:00|6316|6306|6315.2|6300.2|6321.8|6309.5|6310|6299.5|7
1657518000000|2022-07-11 05:40:00|6317|6302|6307.2|6297.2|6317.2|6305|6306|6295|0
1657518300000|2022-07-11 05:45:00|6313.2|6298.2|6300|6294|6316.2|6304|6299.2|6293.2|3
1657518600000|2022-07-11 05:50:00|6300.5|6294.5|6284.7|6274.7|6303.5|6295.5|6278.5|6272.5|64
1657518900000|2022-07-11 05:55:00|6284.5|6274.5|6288.7|6278.7|6290.7|6281.7|6279.5|6273|4
1657519200000|2022-07-11 06:00:00|6290.7|6275.7|6292.2|6277.2|6294.2|6281.7|6271.2|6264.4|31
1657519500000|2022-07-11 06:05:00|6291.7|6276.7|6273.4|6267.4|6291.7|6280.4|6273.4|6267.4|1
1657519800000|2022-07-11 06:10:00|6271.9|6265.9|6269.2|6263.2|6276.7|6269.2|6268.7|6262.7|9
1657520100000|2022-07-11 06:15:00|6269.4|6263.4|6285.6|6270.6|6290.9|6280.9|6268.9|6257.6|4
1657520400000|2022-07-11 06:20:00|6280.6|6270.9|6277.4|6262.4|6282.6|6270.9|6268.6|6261.9|1
1657520700000|2022-07-11 06:25:00|6275.1|6265.1|6297.1|6291.1|6300.6|6291.1|6275.1|6265.1|5
1657521000000|2022-07-11 06:30:00|6296.8|6290.8|6309.8|6299.8|6313.1|6302.3|6291.3|6278.3|7
1657521300000|2022-07-11 06:35:00|6311.1|6296.1|6316.3|6301.3|6333.1|6321.3|6307.8|6294.8|2
1657521600000|2022-07-11 06:40:00|6316.1|6301.1|6301.6|6286.6|6316.1|6301.1|6298.6|6286.6|0
1657521900000|2022-07-11 06:45:00|6298.6|6288.6|6295.5|6285.5|6302.8|6291.5|6294.6|6283.3|1
1657522200000|2022-07-11 06:50:00|6295|6285|6297.8|6287.8|6306.8|6294|6291.5|6282|19
1657522500000|2022-07-11 06:55:00|6298.3|6288.3|6310.3|6295.3|6311.8|6298.5|6296.5|6286.8|19
1657522800000|2022-07-11 07:00:00|6308.8|6293.8|6290|6275|6310.3|6297|6284|6271|6
1657523100000|2022-07-11 07:05:00|6286.7|6276.7|6271.7|6265.7|6291.5|6278.7|6271.5|6265|4
1657523400000|2022-07-11 07:10:00|6272.5|6266.5|6288|6278|6289.2|6283.2|6272.2|6265.5|4
1657523700000|2022-07-11 07:15:00|6287.5|6277.5|6294.4|6284.4|6303.2|6294.2|6284.5|6272.2|31
1657524000000|2022-07-11 07:20:00|6294.9|6284.9|6297.9|6287.9|6303.2|6293.2|6292.7|6283.9|33
1657524300000|2022-07-11 07:25:00|6297.7|6287.7|6291.7|6281.7|6299.2|6287.9|6284.2|6276.9|0
1657524600000|2022-07-11 07:30:00|6289.9|6283.9|6286.4|6271.4|6293.4|6284.9|6277.1|6268.4|1
1657524900000|2022-07-11 07:35:00|6284.4|6274.4|6278.6|6272.6|6286.4|6275.4|6276.6|6270.1|3
1657525200000|2022-07-11 07:40:00|6277.9|6271.9|6264.6|6258.6|6278.1|6272.1|6261.9|6252.4|10
1657525500000|2022-07-11 07:45:00|6263.9|6257.9|6272.3|6266.3|6279.9|6268.1|6263.9|6257.9|3
1657525800000|2022-07-11 07:50:00|6275.6|6265.6|6281.1|6271.1|6284.6|6275.3|6273.3|6265.1|2
1657526100000|2022-07-11 07:55:00|6279.3|6273.3|6270.1|6264.1|6282.6|6273.6|6270.1|6261.1|5
1657526400000|2022-07-11 08:00:00|6269.8|6263.8|6266.3|6260.3|6275.8|6265.6|6265.6|6256.8|4
1657526700000|2022-07-11 08:05:00|6266|6260|6285.3|6279.3|6285.8|6279.3|6263.3|6254.5|24
1657527000000|2022-07-11 08:10:00|6288|6282|6276.3|6270.3|6288|6282|6276.3|6267.8|21
1657527300000|2022-07-11 08:15:00|6277.8|6267.8|6277|6267|6282|6269.3|6274.3|6265|2
1657527600000|2022-07-11 08:20:00|6277.2|6267.2|6288.7|6273.7|6289.5|6276.5|6271.2|6262.5|11
1657527900000|2022-07-11 08:25:00|6288.2|6273.2|6280|6274|6288.2|6275|6279.5|6273|0
1657528200000|2022-07-11 08:30:00|6282|6276|6308.7|6293.7|6313.7|6300.5|6282|6274.2|27
1657528500000|2022-07-11 08:35:00|6306.7|6291.7|6313.2|6298.2|6313.7|6298.7|6298.9|6288.4|0
1657528800000|2022-07-11 08:40:00|6313.7|6298.7|6303.7|6293.7|6313.9|6301.7|6300.9|6293.2|11
1657529100000|2022-07-11 08:45:00|6300.7|6294.7|6303.9|6293.9|6307.4|6298.2|6298.7|6291.7|11
1657529400000|2022-07-11 08:50:00|6306.7|6291.7|6305.9|6295.9|6310.9|6297.9|6302.4|6291.7|0
1657529700000|2022-07-11 08:55:00|6305.6|6295.6|6307.1|6297.1|6309.9|6298.1|6298.9|6292.9|2
1657530000000|2022-07-11 09:00:00|6309.9|6294.9|6322.9|6316.9|6327.9|6318.6|6302.9|6294.6|3
1657530300000|2022-07-11 09:05:00|6322.6|6316.6|6324.3|6309.3|6329.4|6320.9|6316.3|6307.3|9
1657530600000|2022-07-11 09:10:00|6323.6|6308.6|6324.6|6318.6|6332.6|6323.3|6315.3|6306.3|1
1657530900000|2022-07-11 09:15:00|6324.8|6318.8|6334.3|6324.3|6342.6|6334.8|6324.8|6317.3|25
1657531200000|2022-07-11 09:20:00|6333.8|6323.8|6331.8|6325.8|6337.1|6331.1|6330.3|6323.6|22
1657531500000|2022-07-11 09:25:00|6331.6|6325.6|6317|6307|6334.8|6328.5|6311.3|6305.3|48
1657531800000|2022-07-11 09:30:00|6314.5|6308.5|6317.8|6302.8|6323|6308.5|6306.8|6297.5|2
1657532100000|2022-07-11 09:35:00|6317.5|6302.5|6316.5|6301.5|6320|6309.8|6308|6300.5|1
1657532400000|2022-07-11 09:40:00|6316.8|6301.8|6296.7|6290.7|6316.8|6304|6296.5|6290.5|30
1657532700000|2022-07-11 09:45:00|6296.5|6290.5|6296.7|6290.7|6297.2|6291.2|6295.5|6289.5|22
1657533000000|2022-07-11 09:50:00|6297|6291|6295.7|6289.7|6297|6291|6295.2|6289.2|35
1657533300000|2022-07-11 09:55:00|6296|6290|6299.4|6293.4|6302.2|6294.4|6294.7|6288.7|23
1657533600000|2022-07-11 10:00:00|6299.9|6293.9|6300.9|6294.9|6308.7|6298.2|6297.4|6291.2|1
1657533900000|2022-07-11 10:05:00|6300.2|6294.2|6303.7|6293.7|6307.7|6301.7|6295.4|6289.4|8
1657534200000|2022-07-11 10:10:00|6303.2|6293.2|6303.4|6293.4|6306.7|6296.7|6295.4|6289.4|2
1657534500000|2022-07-11 10:15:00|6303.1|6293.1|6303.6|6297.6|6303.6|6297.6|6294.1|6288.1|15
1657534800000|2022-07-11 10:20:00|6304.1|6298.1|6304.6|6294.6|6312.6|6303.6|6299.4|6291.4|4
1657535100000|2022-07-11 10:25:00|6301.9|6295.9|6303.1|6297.1|6304.9|6298.4|6298.6|6292.4|2
1657535400000|2022-07-11 10:30:00|6303.6|6297.6|6309.1|6303.1|6310.8|6304.8|6297.1|6291.1|23
1657535700000|2022-07-11 10:35:00|6308.1|6302.1|6309.6|6303.6|6310.3|6304.3|6308.1|6302.1|0
1657536000000|2022-07-11 10:40:00|6309.8|6303.8|6311.3|6305.3|6314.6|6308.6|6307.6|6301.6|0
1657536300000|2022-07-11 10:45:00|6310.3|6304.3|6315.8|6309.8|6320.3|6313.3|6308.3|6301.3|15
1657536600000|2022-07-11 10:50:00|6315.5|6309.5|6305.8|6299.8|6316.3|6309.5|6301.8|6294.3|13
1657536900000|2022-07-11 10:55:00|6305|6299|6307.8|6301.8|6310.3|6302.3|6302.3|6294.8|1
1657537200000|2022-07-11 11:00:00|6310.3|6300.3|6313.7|6303.7|6314|6305.8|6305|6297.3|3
1657537500000|2022-07-11 11:05:00|6313.2|6303.2|6321.5|6306.5|6321.7|6310.7|6313.2|6303.2|0
1657537800000|2022-07-11 11:10:00|6319.5|6309.5|6318.7|6303.7|6323.7|6314.7|6315.5|6302.7|0
1657538100000|2022-07-11 11:15:00|6316.5|6306.5|6313.2|6307.2|6318.7|6307.4|6309.4|6301.2|8
1657538400000|2022-07-11 11:20:00|6314.4|6304.4|6314.7|6299.7|6317.9|6310.9|6309.4|6299.4|0
1657538700000|2022-07-11 11:25:00|6310.7|6300.7|6307.9|6301.9|6310.7|6302.2|6303.2|6293.9|6
1657539000000|2022-07-11 11:30:00|6309.4|6299.4|6304.1|6294.1|6312.7|6305.4|6301.4|6291.4|3
1657539300000|2022-07-11 11:35:00|6304.6|6294.6|6301.9|6291.9|6308.1|6296.9|6298.6|6290.4|2
1657539600000|2022-07-11 11:40:00|6299.4|6293.4|6297.1|6291.1|6301.9|6293.6|6296.1|6290.1|23
1657539900000|2022-07-11 11:45:00|6297.6|6291.6|6297.1|6291.1|6298.4|6292.4|6296.4|6290.4|67
1657540200000|2022-07-11 11:50:00|6297.6|6291.6|6295.3|6289.3|6297.8|6291.8|6294.8|6288.8|4
1657540500000|2022-07-11 11:55:00|6295.6|6289.6|6297.3|6291.3|6298.1|6292.1|6295.3|6289.3|5
1657540800000|2022-07-11 12:00:00|6298.1|6292.1|6294.8|6288.8|6298.3|6292.3|6294.1|6288.1|52
1657541100000|2022-07-11 12:05:00|6294.3|6288.3|6294.8|6288.8|6294.8|6288.8|6293.3|6287.3|52
1657541400000|2022-07-11 12:10:00|6294.5|6288.5|6295.5|6289.5|6296.5|6290.5|6294|6288|161
1657541700000|2022-07-11 12:15:00|6295.3|6289.3|6295.8|6289.8|6296|6290|6293.7|6287.7|159
1657542000000|2022-07-11 12:20:00|6295.3|6289.3|6294.2|6288.2|6296.2|6290.2|6289.7|6283.7|30
1657542300000|2022-07-11 12:25:00|6294|6288|6294.5|6288.5|6301|6295|6289.5|6282.2|34
1657542600000|2022-07-11 12:30:00|6292.2|6286.2|6291.2|6285.2|6298.2|6292.2|6288|6281.7|25
1657542900000|2022-07-11 12:35:00|6291|6285|6299.7|6289.7|6299.7|6291.2|6281.5|6274.5|14
1657543200000|2022-07-11 12:40:00|6297.9|6291.9|6299.9|6293.9|6311.7|6304.9|6296.7|6289.7|35
1657546200000|2022-07-11 13:30:00|6311.5|6305.5|6248.5|6242.5|6311.5|6305.5|6237.3|6231.3|420
1657546500000|2022-07-11 13:35:00|6248.8|6242.8|6269.5|6263.5|6273|6267|6233|6225|240
1657546800000|2022-07-11 13:40:00|6270.7|6264.7|6269|6263|6280.2|6274.2|6255.7|6249.7|177
1657547100000|2022-07-11 13:45:00|6268.5|6262.5|6257|6251|6269.5|6263.5|6244.7|6238.7|189
1657547400000|2022-07-11 13:50:00|6257.5|6251.5|6246.7|6240.7|6272.2|6266.2|6246.2|6240.2|75
1657547700000|2022-07-11 13:55:00|6246.4|6240.4|6286.4|6280.4|6288.2|6282.2|6240.7|6234.7|176
1657548000000|2022-07-11 14:00:00|6286.2|6280.2|6270.1|6264.1|6286.7|6280.7|6263.2|6257.2|150
1657548300000|2022-07-11 14:05:00|6269.9|6263.9|6262.1|6256.1|6269.9|6263.9|6261.6|6255.6|71
1657548600000|2022-07-11 14:10:00|6261.4|6255.4|6265.9|6259.9|6272.1|6266.1|6260.9|6254.9|179
1657548900000|2022-07-11 14:15:00|6265.1|6259.1|6224.6|6218.6|6271.6|6265.6|6224.3|6218.3|271
1657549200000|2022-07-11 14:20:00|6222.6|6216.6|6232.3|6226.3|6232.3|6226.3|6219.8|6213.8|95
1657549500000|2022-07-11 14:25:00|6231.8|6225.8|6218.8|6212.8|6238.6|6232.6|6217.8|6211.8|114
1657549800000|2022-07-11 14:30:00|6219.3|6213.3|6234.3|6228.3|6241.5|6234.3|6219.1|6213.1|63
1657550100000|2022-07-11 14:35:00|6234.5|6228.5|6249.5|6243.5|6260.5|6254.5|6232|6226|109
1657550400000|2022-07-11 14:40:00|6250|6244|6275|6269|6275.3|6269.3|6249.5|6243.5|90
1657550700000|2022-07-11 14:45:00|6275.3|6269.3|6273.3|6267.3|6281.8|6275.8|6268|6262|187
1657551000000|2022-07-11 14:50:00|6273|6267|6279.2|6273.2|6280.5|6274.5|6261.8|6255.8|142
1657551300000|2022-07-11 14:55:00|6279.5|6273.5|6274.7|6268.7|6283.5|6277.5|6267.5|6261.5|152
1657551600000|2022-07-11 15:00:00|6273.7|6267.7|6271.4|6265.4|6285.4|6279.4|6271.2|6265.2|232
1657551900000|2022-07-11 15:05:00|6271.2|6265.2|6285.2|6279.2|6290.2|6284.2|6261.9|6255.9|196
1657552200000|2022-07-11 15:10:00|6284.9|6278.9|6288.4|6282.4|6294.2|6288.2|6282.7|6276.7|260
1657552500000|2022-07-11 15:15:00|6288.2|6282.2|6288.7|6282.7|6301.7|6295.7|6287.9|6281.9|103
1657552800000|2022-07-11 15:20:00|6289.2|6283.2|6301.9|6295.9|6315.4|6309.4|6288.2|6282.2|142
1657553100000|2022-07-11 15:25:00|6302.1|6296.1|6324.1|6318.1|6336.6|6330.6|6299.4|6293.4|166
1657553400000|2022-07-11 15:30:00|6323.9|6317.9|6337.4|6331.4|6353.6|6347.6|6319.4|6313.4|174
1657553700000|2022-07-11 15:35:00|6336.9|6330.9|6335.3|6329.3|6339.1|6333.1|6326.8|6320.8|178
1657554000000|2022-07-11 15:40:00|6335.6|6329.6|6327.1|6321.1|6338.8|6332.8|6324.6|6318.6|98
1657554300000|2022-07-11 15:45:00|6326.6|6320.6|6326.3|6320.3|6334.6|6328.6|6325.1|6319.1|107
1657554600000|2022-07-11 15:50:00|6325.8|6319.8|6324.8|6318.8|6333.6|6327.6|6320.8|6314.8|95
1657554900000|2022-07-11 15:55:00|6325.1|6319.1|6332.5|6326.5|6336.1|6330.1|6323.1|6317.1|103
1657555200000|2022-07-11 16:00:00|6332.3|6326.3|6322.5|6316.5|6332.3|6326.3|6322.5|6316.5|76
1657555500000|2022-07-11 16:05:00|6322.3|6316.3|6305|6299|6323.5|6317.5|6303.3|6297.3|106
1657555800000|2022-07-11 16:10:00|6305.5|6299.5|6288.5|6282.5|6308|6302|6286.2|6280.2|122
1657556100000|2022-07-11 16:15:00|6288.2|6282.2|6295.2|6289.2|6301.7|6295.7|6284.2|6278.2|208
1657556400000|2022-07-11 16:20:00|6295|6289|6291.7|6285.7|6300.7|6294.7|6284.4|6278.4|101
1657556700000|2022-07-11 16:25:00|6291.4|6285.4|6289.9|6283.9|6300.2|6294.2|6285.2|6279.2|207
1657557000000|2022-07-11 16:30:00|6290.4|6284.4|6306.4|6300.4|6312.4|6306.4|6289.4|6283.4|344
1657557300000|2022-07-11 16:35:00|6306.9|6300.9|6314.2|6308.2|6318.4|6312.4|6306.4|6300.4|190
1657557600000|2022-07-11 16:40:00|6315.4|6309.4|6321.4|6315.4|6326.7|6320.7|6315.2|6309.2|123
1657557900000|2022-07-11 16:45:00|6322.2|6316.2|6319.7|6313.7|6326.2|6320.2|6315.4|6309.4|161
1657558200000|2022-07-11 16:50:00|6319.9|6313.9|6327.4|6321.4|6328.1|6322.1|6318.9|6312.9|176
1657558500000|2022-07-11 16:55:00|6327.1|6321.1|6337.6|6331.6|6342.6|6336.6|6325.9|6319.9|144
1657558800000|2022-07-11 17:00:00|6337.9|6331.9|6340.1|6334.1|6343.1|6337.1|6335.1|6329.1|139
1657559100000|2022-07-11 17:05:00|6339.4|6333.4|6331.1|6325.1|6342.3|6336.3|6331.1|6325.1|133
1657559400000|2022-07-11 17:10:00|6329.9|6323.9|6331.3|6325.3|6333.9|6327.9|6320.6|6314.6|109
1657559700000|2022-07-11 17:15:00|6331.6|6325.6|6337.3|6331.3|6341.1|6335.1|6328.3|6322.3|108
1657560000000|2022-07-11 17:20:00|6337.6|6331.6|6332.3|6326.3|6340.6|6334.6|6329.1|6323.1|67
1657560300000|2022-07-11 17:25:00|6332.1|6326.1|6347|6341|6349.8|6343.8|6330.1|6324.1|92
1657560600000|2022-07-11 17:30:00|6348.3|6342.3|6345.8|6339.8|6352.8|6346.8|6345|6339|132
1657560900000|2022-07-11 17:35:00|6345|6339|6352.3|6346.3|6355.5|6349.5|6343.3|6337.3|50
1657561200000|2022-07-11 17:40:00|6352|6346|6340.5|6334.5|6356|6350|6339|6333|109
1657561500000|2022-07-11 17:45:00|6340.2|6334.2|6331.2|6325.2|6340.2|6334.2|6325|6319|78
1657561800000|2022-07-11 17:50:00|6331|6325|6334.2|6328.2|6335.4|6329.4|6325.7|6319.7|239
1657562100000|2022-07-11 17:55:00|6333.7|6327.7|6316.7|6310.7|6334.7|6328.7|6313.9|6307.9|210
1657562400000|2022-07-11 18:00:00|6316.9|6310.9|6312.4|6306.4|6323.4|6317.4|6311.4|6305.4|127
1657562700000|2022-07-11 18:05:00|6313.4|6307.4|6307.1|6301.1|6322.9|6316.9|6307.1|6301.1|161
1657563000000|2022-07-11 18:10:00|6306.9|6300.9|6308.6|6302.6|6316.6|6310.6|6299.1|6293.1|613
1657563300000|2022-07-11 18:15:00|6309.1|6303.1|6312.3|6297.3|6314.3|6308.3|6300.3|6291.6|357
1657584000000|2022-07-12 00:00:00|6308.2|6302.2|6306.3|6291.3|6324.4|6317.2|6285.2|6279.2|365
1657584300000|2022-07-12 00:05:00|6306.5|6291.5|6291.4|6285.4|6307.3|6297|6290.7|6284.7|263
1657584600000|2022-07-12 00:10:00|6292.7|6286.7|6294.6|6284.6|6304.1|6294.1|6290.7|6282.1|27
1657584900000|2022-07-12 00:15:00|6294.8|6284.8|6287.8|6277.8|6301.3|6289.1|6286.3|6277.8|13
1657585200000|2022-07-12 00:20:00|6285.1|6279.1|6285.1|6279.1|6288.8|6279.8|6279|6270.9|10
1657585500000|2022-07-12 00:25:00|6286.1|6280.1|6285.3|6279.3|6292.3|6285.6|6284.5|6278.5|29
1657585800000|2022-07-12 00:30:00|6283.3|6277.3|6287.5|6281.5|6290.5|6284.5|6283.2|6277.2|18
1657586100000|2022-07-12 00:35:00|6288|6282|6288.2|6282.2|6289.7|6283.7|6281.7|6275.7|42
1657586400000|2022-07-12 00:40:00|6289.2|6283.2|6289.6|6279.6|6294.4|6285.4|6283.9|6277.4|52
1657586700000|2022-07-12 00:45:00|6289.9|6279.9|6271.6|6265.6|6289.9|6281.4|6271.6|6265.6|6
1657587000000|2022-07-12 00:50:00|6271.8|6265.8|6273.1|6267.1|6277.1|6268.6|6271.6|6265.6|22
1657587300000|2022-07-12 00:55:00|6272.6|6266.6|6248.6|6242.6|6272.6|6266.6|6247.9|6240.6|20
1657587600000|2022-07-12 01:00:00|6247.9|6241.9|6244.7|6238.7|6255.1|6243.1|6227.7|6218.9|91
1657587900000|2022-07-12 01:05:00|6248.4|6242.4|6269.7|6259.7|6277.2|6265.2|6248.4|6240.4|6
1657588200000|2022-07-12 01:10:00|6272.2|6262.2|6251.1|6241.1|6273.9|6262.2|6251.1|6241.1|2
1657588500000|2022-07-12 01:15:00|6252.1|6242.1|6234.6|6224.6|6252.1|6242.6|6231.9|6224.4|5
1657588800000|2022-07-12 01:20:00|6235.1|6225.1|6249.9|6239.9|6251.6|6245.6|6232.1|6225.1|17
1657589100000|2022-07-12 01:25:00|6250.4|6240.4|6241.9|6235.9|6258.6|6249.4|6241.6|6233.1|0
1657589400000|2022-07-12 01:30:00|6241.6|6235.6|6273.4|6258.4|6273.4|6260.4|6241.4|6233.6|13
1657589700000|2022-07-12 01:35:00|6270.6|6260.6|6263.1|6253.1|6274.9|6268.6|6260.3|6249.3|11
1657590000000|2022-07-12 01:40:00|6261.6|6255.6|6285.8|6275.8|6291.4|6283.1|6261.6|6255.6|14
1657590300000|2022-07-12 01:45:00|6284.3|6278.3|6295.8|6280.8|6311.1|6296.8|6278.8|6269.5|6
1657590600000|2022-07-12 01:50:00|6296.1|6281.1|6310.3|6300.3|6315|6305.3|6294.8|6281.1|36
1657590900000|2022-07-12 01:55:00|6310|6300|6331.9|6325.9|6332.4|6326.4|6308.5|6300|151
1657591200000|2022-07-12 02:00:00|6331.6|6325.6|6329.2|6314.2|6345.8|6334.6|6319|6310.8|65
1657591500000|2022-07-12 02:05:00|6328.2|6313.2|6326.2|6320.2|6335.7|6323.9|6324.7|6312.7|100
1657591800000|2022-07-12 02:10:00|6326.9|6320.9|6332.9|6322.9|6337.4|6326.9|6316.9|6309.4|31
1657592100000|2022-07-12 02:15:00|6330.4|6324.4|6338.7|6328.7|6338.7|6330.2|6326.9|6320.9|72
1657592400000|2022-07-12 02:20:00|6336.2|6330.2|6341.4|6335.4|6343.2|6337.2|6335.2|6327.8|86
1657592700000|2022-07-12 02:25:00|6341.9|6335.9|6339.9|6333.9|6344.1|6336.9|6339.2|6332.2|49
1657593000000|2022-07-12 02:30:00|6339.4|6333.4|6340.4|6334.4|6342.9|6335.4|6325.9|6319.9|7
1657593300000|2022-07-12 02:35:00|6342.6|6332.6|6331.2|6325.2|6343.4|6337.4|6327.4|6321.4|77
1657593600000|2022-07-12 02:40:00|6331.4|6325.4|6320.2|6314.2|6332.2|6326.2|6318.2|6312.2|114
1657593900000|2022-07-12 02:45:00|6320.4|6314.4|6329.2|6323.2|6337.2|6324.5|6320.4|6313.2|1
1657594200000|2022-07-12 02:50:00|6330.7|6320.7|6332.4|6317.4|6337.2|6325.2|6324.2|6315.7|2
1657594500000|2022-07-12 02:55:00|6332.2|6317.2|6335.1|6325.1|6339.4|6325.1|6329.7|6315.6|3
1657594800000|2022-07-12 03:00:00|6338.1|6323.1|6335.8|6320.8|6344.6|6329.6|6335.6|6320.6|0
1657595100000|2022-07-12 03:05:00|6336.3|6321.3|6335.6|6325.6|6338.8|6325.6|6333.6|6318.6|0
1657595400000|2022-07-12 03:10:00|6335.9|6325.9|6337.3|6327.3|6343.5|6329.1|6335.9|6322.1|0
1657595700000|2022-07-12 03:15:00|6337.6|6327.6|6329.6|6319.6|6338.3|6327.6|6327.6|6319.4|1
1657596000000|2022-07-12 03:20:00|6329.1|6319.1|6334.1|6324.1|6336.3|6324.3|6325.9|6312.9|0
1657596300000|2022-07-12 03:25:00|6333.6|6323.6|6329.9|6323.9|6333.6|6325.1|6325.1|6316.8|21
1657596600000|2022-07-12 03:30:00|6329.6|6323.6|6331.3|6325.3|6334.1|6325.3|6329.6|6319.1|0
1657596900000|2022-07-12 03:35:00|6331.6|6325.6|6332.3|6326.3|6334.3|6327.3|6330.8|6324.3|0
1657597200000|2022-07-12 03:40:00|6333.3|6327.3|6325.3|6319.3|6333.3|6327.3|6322.1|6314.3|0
1657597500000|2022-07-12 03:45:00|6325.5|6319.5|6327|6317|6327.3|6319.5|6323.5|6316|0
1657597800000|2022-07-12 03:50:00|6329.8|6319.8|6334.8|6324.8|6336.8|6326.8|6329.8|6317.3|0
1657598100000|2022-07-12 03:55:00|6337.8|6322.8|6341.3|6331.3|6342.5|6334.5|6335.8|6322.8|0
1657598400000|2022-07-12 04:00:00|6341.8|6331.8|6340.2|6330.2|6343|6335.5|6337|6330.2|0
1657598700000|2022-07-12 04:05:00|6341.7|6331.7|6345|6339|6345|6339|6341.7|6331.7|0
1657599000000|2022-07-12 04:10:00|6338.7|6332.7|6341.7|6335.7|6344.2|6336.7|6338.2|6332.2|1
1657599300000|2022-07-12 04:15:00|6343.2|6333.2|6344.2|6334.2|6344.2|6335.7|6341.5|6333.2|0
1657599600000|2022-07-12 04:20:00|6344|6334|6337.7|6322.7|6344.7|6334|6331.7|6322.2|0
1657599900000|2022-07-12 04:25:00|6337.2|6322.2|6325.2|6319.2|6338.4|6325.4|6325.2|6319.2|0
1657600200000|2022-07-12 04:30:00|6325.7|6319.7|6314.9|6308.9|6327.4|6319.7|6310.4|6304.4|16
1657600500000|2022-07-12 04:35:00|6313.9|6307.9|6316.1|6306.1|6317.9|6311.4|6310.7|6304.7|4
1657600800000|2022-07-12 04:40:00|6316.4|6306.4|6318.7|6312.7|6318.9|6312.9|6315.1|6305.1|6
1657601100000|2022-07-12 04:45:00|6319.2|6313.2|6320.4|6314.4|6320.4|6314.4|6318.4|6312.4|6
1657601400000|2022-07-12 04:50:00|6319.9|6313.9|6314.7|6308.7|6319.9|6313.9|6314.7|6306.7|0
1657601700000|2022-07-12 04:55:00|6316.1|6306.1|6310.9|6304.9|6316.1|6308.6|6310.4|6303.4|3
1657602000000|2022-07-12 05:00:00|6310.8|6304.8|6308.6|6298.6|6312.6|6304.8|6303.1|6295.6|6
1657602300000|2022-07-12 05:05:00|6306.8|6300.8|6307.1|6301.1|6310.6|6302.4|6306.8|6299.9|1
1657602600000|2022-07-12 05:10:00|6307.3|6301.3|6311.8|6305.8|6312.3|6306.3|6307.1|6301.1|1
1657602900000|2022-07-12 05:15:00|6312.6|6306.6|6313.3|6307.3|6315.1|6307.8|6312.6|6304.3|1
1657603200000|2022-07-12 05:20:00|6313.6|6307.6|6316.8|6310.8|6316.8|6310.8|6313.6|6307.6|2
1657603500000|2022-07-12 05:25:00|6316.5|6310.5|6317|6311|6317|6311|6313.8|6307.8|2
1657603800000|2022-07-12 05:30:00|6316.8|6310.8|6319.3|6313.3|6319.5|6313.5|6300.8|6294.8|9
1657604100000|2022-07-12 05:35:00|6319.5|6313.5|6300.3|6290.3|6320.8|6313.5|6295.5|6287.8|0
1657604400000|2022-07-12 05:40:00|6303|6288|6312.2|6306.2|6317.2|6308.2|6296.3|6288|0
1657604700000|2022-07-12 05:45:00|6312.7|6302.7|6303|6293|6313.5|6306|6296.5|6288.5|6
1657605000000|2022-07-12 05:50:00|6303.2|6293.2|6306.7|6300.7|6308|6301.2|6302.7|6293.2|5
1657605300000|2022-07-12 05:55:00|6306.2|6300.2|6304.9|6298.9|6308|6300.7|6302.7|6296.7|0
1657605600000|2022-07-12 06:00:00|6304.4|6298.4|6310.7|6300.7|6312.7|6306.5|6304.4|6297.7|4
1657605900000|2022-07-12 06:05:00|6310.4|6300.4|6306.4|6300.4|6314.2|6306.2|6304.9|6297.7|1
1657606200000|2022-07-12 06:10:00|6306.7|6300.7|6310.2|6300.2|6310.9|6301.9|6304.6|6298.6|24
1657606500000|2022-07-12 06:15:00|6309.9|6299.9|6306.7|6300.7|6309.9|6301.7|6302.9|6296.9|16
1657606800000|2022-07-12 06:20:00|6307.2|6301.2|6297.9|6291.9|6307.2|6301.2|6291.4|6285.4|4
1657607100000|2022-07-12 06:25:00|6298.2|6292.2|6288.9|6278.9|6300.9|6294.4|6285.9|6278.9|0
1657607400000|2022-07-12 06:30:00|6289.2|6279.2|6264.9|6254.9|6289.4|6279.4|6260.4|6251.9|18
1657607700000|2022-07-12 06:35:00|6263.9|6257.9|6253.6|6247.6|6269.2|6259.6|6253.6|6247.6|16
1657608000000|2022-07-12 06:40:00|6253.9|6247.9|6236.2|6230.2|6268.1|6259.6|6227.9|6219.9|93
1657608300000|2022-07-12 06:45:00|6236.4|6230.4|6251.1|6241.1|6254.9|6248.9|6235.7|6229.7|5
1657608600000|2022-07-12 06:50:00|6250.9|6240.9|6248.6|6242.6|6255.4|6246.6|6242.9|6236.9|6
1657608900000|2022-07-12 06:55:00|6249.9|6239.9|6249.3|6243.3|6254.9|6244.4|6245.6|6237.9|0
1657609200000|2022-07-12 07:00:00|6251.1|6241.1|6261.9|6255.9|6266.1|6258.3|6249.3|6240.8|3
1657609500000|2022-07-12 07:05:00|6262.1|6256.1|6252.8|6246.8|6263.3|6257.3|6249.1|6242.8|6
1657609800000|2022-07-12 07:10:00|6252.6|6246.6|6246|6236|6253.3|6246.6|6235.8|6227.8|1
1657610100000|2022-07-12 07:15:00|6246.3|6236.3|6243.8|6233.8|6254|6244.5|6240.3|6232.6|1
1657610400000|2022-07-12 07:20:00|6241.6|6235.6|6248|6242|6248.3|6242.3|6236.5|6229|9
1657610700000|2022-07-12 07:25:00|6247.5|6241.5|6249.6|6243.6|6249.6|6243.6|6240.8|6231.8|22
1657611000000|2022-07-12 07:30:00|6251.3|6245.3|6254.8|6248.8|6261.6|6252.9|6250.8|6243.8|6
1657611300000|2022-07-12 07:35:00|6255.3|6249.3|6250.3|6244.3|6255.3|6249.3|6248.3|6242.3|0
1657611600000|2022-07-12 07:40:00|6249.8|6243.8|6249.8|6239.8|6254.1|6245.6|6240.3|6233.5|11
1657611900000|2022-07-12 07:45:00|6250|6240|6250.5|6240.5|6254.8|6248.8|6241.3|6234.8|9
1657612200000|2022-07-12 07:50:00|6250|6240|6241|6235|6253|6247|6239.5|6232.5|4
1657612500000|2022-07-12 07:55:00|6241.3|6235.3|6245.2|6239.2|6248.5|6242.2|6230.9|6224.9|28
1657612800000|2022-07-12 08:00:00|6244.9|6238.9|6233.4|6227.4|6250.4|6240|6233.4|6226.7|38
1657613100000|2022-07-12 08:05:00|6233.2|6227.2|6225.7|6219.7|6233.2|6227.2|6225.7|6217.7|5
1657613400000|2022-07-12 08:10:00|6225.4|6219.4|6222.9|6207.9|6225.9|6219.9|6215.7|6205.7|36
1657613700000|2022-07-12 08:15:00|6220.7|6210.7|6219.6|6209.6|6225.2|6217.2|6215.5|6205.7|3
1657614000000|2022-07-12 08:20:00|6220.4|6210.4|6211.9|6205.9|6220.4|6211.4|6209.9|6203.6|33
1657614300000|2022-07-12 08:25:00|6212.2|6206.2|6216.4|6206.4|6222.9|6210.7|6212.1|6204.1|7
1657614600000|2022-07-12 08:30:00|6216.1|6206.1|6219.1|6209.1|6223.6|6215.1|6212.9|6204.4|174
1657614900000|2022-07-12 08:35:00|6218.8|6208.8|6225.5|6219.5|6229.1|6223.1|6216.5|6207.8|19
1657615200000|2022-07-12 08:40:00|6225.8|6219.8|6232.3|6226.3|6243.6|6234.4|6225.5|6219.5|18
1657615500000|2022-07-12 08:45:00|6232.8|6226.8|6225.3|6215.3|6239.6|6230.8|6218.4|6209.8|6
1657615800000|2022-07-12 08:50:00|6225.1|6215.1|6213.8|6203.8|6225.1|6218.1|6210.3|6202.6|1
1657616100000|2022-07-12 08:55:00|6213.5|6203.5|6208.3|6202.3|6213.5|6206.8|6206.2|6200.2|10
1657616400000|2022-07-12 09:00:00|6208|6202|6213.1|6207.1|6216.8|6208.8|6207.8|6199.8|5
1657616700000|2022-07-12 09:05:00|6216.8|6206.8|6215.3|6205.3|6222.6|6212.8|6210.1|6202.1|2
1657617000000|2022-07-12 09:10:00|6213|6207|6204.1|6198.1|6216.3|6208.5|6204.1|6197.3|8
1657617300000|2022-07-12 09:15:00|6206.5|6196.5|6210.3|6204.3|6210.3|6204.3|6199.2|6193.2|9
1657617600000|2022-07-12 09:20:00|6210|6204|6211.3|6205.3|6211.8|6205.8|6206.7|6196.7|3
1657617900000|2022-07-12 09:25:00|6210.7|6204.7|6212.5|6206.5|6212.5|6206.5|6210.7|6204.7|11
1657618200000|2022-07-12 09:30:00|6212.8|6206.8|6210.2|6204.2|6213|6206.8|6207.5|6197|0
1657618500000|2022-07-12 09:35:00|6210|6204|6209.7|6203.7|6212.2|6204.2|6207|6194.7|1
1657618800000|2022-07-12 09:40:00|6209.5|6203.5|6212.7|6202.7|6215.9|6203.9|6208.2|6200.5|1
1657619100000|2022-07-12 09:45:00|6212.9|6202.9|6205.2|6195.2|6214.7|6208.5|6202.8|6194.8|6
1657619400000|2022-07-12 09:50:00|6202.9|6196.9|6181.6|6175.6|6205.2|6196.9|6179.2|6173.2|38
1657619700000|2022-07-12 09:55:00|6182.1|6176.1|6180.5|6174.5|6188.1|6179.4|6177.9|6171.9|21
1657620000000|2022-07-12 10:00:00|6183.2|6173.2|6198.8|6192.8|6201.2|6193.3|6181|6173.2|7
1657620300000|2022-07-12 10:05:00|6198.5|6192.5|6182|6176|6207|6200.3|6182|6176|19
1657620600000|2022-07-12 10:10:00|6183.5|6177.5|6185.2|6179.2|6187|6181|6179|6173|18
1657620900000|2022-07-12 10:15:00|6186|6176|6187.4|6181.4|6188.2|6182.2|6183.2|6175.5|0
1657621200000|2022-07-12 10:20:00|6187.9|6181.9|6184.2|6178.2|6188.4|6182.4|6184|6177.2|5
1657621500000|2022-07-12 10:25:00|6184.5|6178.5|6180.7|6174.7|6196.8|6190.8|6178.4|6172.4|17
1657621800000|2022-07-12 10:30:00|6181.4|6175.4|6186.1|6180.1|6188.9|6181.6|6181.2|6173.7|0
1657622100000|2022-07-12 10:35:00|6185.6|6179.6|6193.9|6183.9|6194.6|6187.6|6183.1|6177.1|2
1657622400000|2022-07-12 10:40:00|6191.1|6185.1|6183.3|6177.3|6191.1|6185.1|6182.3|6176.3|4
1657622700000|2022-07-12 10:45:00|6183.8|6177.8|6181.1|6175.1|6184.1|6178.1|6177.5|6171.5|7
1657623000000|2022-07-12 10:50:00|6181.6|6175.6|6176|6170|6181.6|6175.6|6167.3|6161.3|22
1657623300000|2022-07-12 10:55:00|6177|6167|6151.1|6145.1|6177.3|6170.5|6150.1|6144.1|150
1657623600000|2022-07-12 11:00:00|6151.3|6145.3|6134.5|6128.5|6152.6|6146.6|6126.3|6119.1|37
1657623900000|2022-07-12 11:05:00|6134.8|6128.8|6131.3|6125.3|6138.6|6132.6|6125.6|6119.6|64
1657624200000|2022-07-12 11:10:00|6131.8|6125.8|6107.3|6101.3|6133.6|6127.6|6105.3|6097.5|18
1657624500000|2022-07-12 11:15:00|6107.5|6101.5|6118.9|6112.9|6126.5|6117.5|6098.8|6090|8
1657624800000|2022-07-12 11:20:00|6119.2|6113.2|6145.7|6139.7|6149.7|6143.7|6119.2|6111.7|71
1657625100000|2022-07-12 11:25:00|6146.9|6140.9|6157.2|6147.2|6158.5|6151|6141.4|6135.4|13
1657625400000|2022-07-12 11:30:00|6155.5|6149.5|6146.9|6140.9|6158.8|6149.7|6145.9|6139.7|14
1657625700000|2022-07-12 11:35:00|6146.7|6140.7|6123.8|6117.8|6147.2|6141.2|6116.7|6110.7|15
1657626000000|2022-07-12 11:40:00|6124|6118|6119.7|6113.7|6129.3|6122.3|6118.4|6111.7|10
1657626300000|2022-07-12 11:45:00|6119.9|6113.9|6120.6|6114.6|6124.4|6118.3|6117.1|6111.1|27
1657626600000|2022-07-12 11:50:00|6123.4|6113.4|6124.8|6118.8|6128.1|6122.1|6122.6|6113.4|9
1657626900000|2022-07-12 11:55:00|6124.5|6118.5|6122.8|6116.8|6126.5|6120.5|6117.3|6111.3|4
1657627200000|2022-07-12 12:00:00|6123.3|6117.3|6119.8|6113.8|6125.8|6119.3|6116.5|6110.3|17
1657627500000|2022-07-12 12:05:00|6117.3|6111.3|6123.7|6117.7|6126.5|6120.5|6117.3|6111.3|35
1657627800000|2022-07-12 12:10:00|6124|6118|6132.5|6126.5|6135|6129|6121|6115|70
1657628100000|2022-07-12 12:15:00|6132|6126|6139.7|6133.7|6140.7|6134.7|6131.3|6123.8|10
1657628400000|2022-07-12 12:20:00|6138.7|6132.7|6129.9|6123.9|6138.7|6132.7|6124.1|6118.1|104
1657628700000|2022-07-12 12:25:00|6130.1|6124.1|6142.9|6136.9|6152.9|6145.7|6130.1|6124.1|40
1657629000000|2022-07-12 12:30:00|6142.6|6136.6|6133.9|6127.9|6144.9|6136.9|6131.1|6125.1|23
1657629300000|2022-07-12 12:35:00|6133.4|6127.4|6133.8|6127.8|6136.4|6128.6|6126.9|6119.1|3
1657629600000|2022-07-12 12:40:00|6134.1|6128.1|6136.1|6130.1|6137.5|6131.5|6131.6|6122.8|81
1657632600000|2022-07-12 13:30:00|6118|6112|6122.8|6116.8|6146.3|6140.3|6095.7|6089.7|305
1657632900000|2022-07-12 13:35:00|6122.3|6116.3|6153.3|6147.3|6166.2|6160.2|6114|6108|119
1657633200000|2022-07-12 13:40:00|6153.5|6147.5|6127.3|6121.3|6168.3|6162.3|6111.2|6105.2|86
1657633500000|2022-07-12 13:45:00|6126.5|6120.5|6087.5|6081.5|6126.5|6120.5|6076.1|6070.1|210
1657633800000|2022-07-12 13:50:00|6087.3|6081.3|6110.2|6104.2|6114.7|6108.7|6069.7|6063.7|257
1657634100000|2022-07-12 13:55:00|6110.6|6104.6|6096.4|6090.4|6116.9|6110.9|6090.4|6084.4|83
1657634400000|2022-07-12 14:00:00|6096.2|6090.2|6084.6|6078.6|6096.2|6090.2|6074.5|6068.5|119
1657634700000|2022-07-12 14:05:00|6084.1|6078.1|6077|6071|6085.9|6079.9|6073.6|6067.6|119
1657635000000|2022-07-12 14:10:00|6076.5|6070.5|6090|6084|6090|6084|6074.3|6068.3|133
1657635300000|2022-07-12 14:15:00|6090.5|6084.5|6077.6|6071.6|6090.8|6084.8|6075.8|6069.8|165
1657635600000|2022-07-12 14:20:00|6078.3|6072.3|6064.6|6058.6|6082.1|6076.1|6058.6|6052.6|200
1657635900000|2022-07-12 14:25:00|6064.3|6058.3|6065.8|6059.8|6082.4|6076.4|6058.6|6052.6|63
1657636200000|2022-07-12 14:30:00|6065.6|6059.6|6059.8|6053.8|6066.7|6060.7|6047|6041|193
1657636500000|2022-07-12 14:35:00|6059.6|6053.6|6059.7|6053.7|6069.7|6063.7|6052.5|6046.5|141
1657636800000|2022-07-12 14:40:00|6058.7|6052.7|6064.9|6058.9|6064.9|6058.9|6043.1|6037.1|112
1657637100000|2022-07-12 14:45:00|6064.4|6058.4|6042.7|6036.7|6071.6|6065.6|6039|6033|152
1657637400000|2022-07-12 14:50:00|6038.4|6032.4|6043.9|6037.9|6047.9|6041.9|6031.7|6025.7|211
1657637700000|2022-07-12 14:55:00|6044.2|6038.2|6047.2|6041.2|6051.4|6045.4|6031.2|6025.2|199
1657638000000|2022-07-12 15:00:00|6045.7|6039.7|6038.1|6032.1|6049.6|6043.6|6034.3|6028.3|106
1657638300000|2022-07-12 15:05:00|6037.8|6031.8|6042.9|6036.9|6052.8|6046.8|6037.4|6031.4|109
1657638600000|2022-07-12 15:10:00|6043.4|6037.4|6050.8|6044.8|6052.3|6046.3|6041.4|6033.2|103
1657638900000|2022-07-12 15:15:00|6050.3|6044.3|6060.6|6054.6|6065.6|6059.6|6048|6042|98
1657639200000|2022-07-12 15:20:00|6060.3|6054.3|6076.2|6070.2|6076.8|6070.8|6056.3|6050.3|153
1657639500000|2022-07-12 15:25:00|6076.9|6070.9|6067|6061|6078.2|6072.2|6061.5|6055.5|142
1657639800000|2022-07-12 15:30:00|6066.8|6060.8|6079.5|6073.5|6081|6075|6066.8|6060.8|124
1657640100000|2022-07-12 15:35:00|6079.8|6073.8|6084.7|6078.7|6093|6087|6079.3|6073.3|127
1657640400000|2022-07-12 15:40:00|6084.9|6078.9|6071.2|6065.2|6084.9|6078.9|6062|6056|94
1657640700000|2022-07-12 15:45:00|6071.5|6065.5|6068.3|6062.3|6072.2|6066.2|6060|6054|105
1657641000000|2022-07-12 15:50:00|6067.8|6061.8|6091.1|6085.1|6099.8|6093.8|6049.5|6043.5|186
1657641300000|2022-07-12 15:55:00|6090.8|6084.8|6087.5|6072.5|6111.7|6101.7|6066.9|6060.9|150
1657641600000|2022-07-12 16:00:00|6089.8|6074.8|6020.1|6014.1|6089.8|6074.8|6005.7|5999.7|295
1657641900000|2022-07-12 16:05:00|6020.9|6014.9|6027|6021|6041.4|6032.9|6014|6008|151
1657642200000|2022-07-12 16:10:00|6026.5|6020.5|5993|5987|6026.7|6020.7|5993|5987|126
1657642500000|2022-07-12 16:15:00|5992.8|5986.8|5969|5963|6015.4|6009.4|5954.7|5948.7|287
1657642800000|2022-07-12 16:20:00|5969.3|5963.3|5986.2|5980.2|5988.7|5982.7|5965.5|5959|87
1657643100000|2022-07-12 16:25:00|5985.7|5979.7|5984.2|5978.2|5997.7|5991.7|5980.5|5974.5|94
1657643400000|2022-07-12 16:30:00|5984.4|5978.4|5954.8|5948.8|5984.7|5978.7|5947.3|5941|128
1657643700000|2022-07-12 16:35:00|5955|5949|5970.3|5964.3|5977.8|5971.8|5953.3|5947.3|215
1657644000000|2022-07-12 16:40:00|5968.8|5962.8|5942.9|5936.9|5968.8|5962.8|5934.4|5928.4|204
1657644300000|2022-07-12 16:45:00|5942.6|5936.6|5939.7|5933.7|5950.6|5944.6|5931.2|5925.2|269
1657644600000|2022-07-12 16:50:00|5939.5|5933.5|5944.8|5938.8|5946.8|5940.8|5926.4|5920.4|295
1657644900000|2022-07-12 16:55:00|5943.5|5937.5|5925.3|5919.3|5946.1|5940.1|5925.3|5919.3|144
1657645200000|2022-07-12 17:00:00|5927.1|5921.1|5940.3|5934.3|5953.1|5947.1|5927.1|5921.1|110
1657645500000|2022-07-12 17:05:00|5941.3|5935.3|5974|5968|5977.5|5971|5937.6|5931.6|174
1657645800000|2022-07-12 17:10:00|5973.8|5967.8|5976.1|5970.1|5979|5973|5962.5|5956.5|91
1657646100000|2022-07-12 17:15:00|5975.3|5969.3|5977.7|5971.7|5983.7|5977.7|5972.1|5966.1|131
1657646400000|2022-07-12 17:20:00|5978|5972|5970.8|5964.8|5980|5974|5969.9|5963.9|75
1657646700000|2022-07-12 17:25:00|5970.6|5964.6|5970.6|5964.6|5973.2|5967.2|5961.6|5955.6|72
1657647000000|2022-07-12 17:30:00|5970.9|5964.9|5962.4|5956.4|5970.9|5964.9|5955.3|5949.3|130
1657647300000|2022-07-12 17:35:00|5962.6|5956.6|5953.8|5947.8|5970.6|5964.6|5951.8|5945.8|99
1657647600000|2022-07-12 17:40:00|5956.3|5950.3|5952|5946|5965.8|5959.8|5952|5946|92
1657647900000|2022-07-12 17:45:00|5952.5|5946.5|5953.5|5947.5|5954.7|5948.7|5944.7|5938.7|74
1657648200000|2022-07-12 17:50:00|5954|5948|5967|5961|5968.9|5962.9|5950.2|5944.2|145
1657648500000|2022-07-12 17:55:00|5966.5|5960.5|5972.4|5966.4|5972.4|5966.4|5952.9|5946.9|246
1657648800000|2022-07-12 18:00:00|5972.9|5966.9|5979.5|5973.5|5982.9|5976.9|5962.2|5956.2|127
1657649100000|2022-07-12 18:05:00|5979|5973|5981.3|5975.3|5989.8|5983.8|5978|5972|171
1657649400000|2022-07-12 18:10:00|5981.5|5975.5|5944|5938|5981.5|5975.5|5939.4|5933.4|971
1657649700000|2022-07-12 18:15:00|5944.3|5938.3|5931.5|5925.5|5951|5945|5929.2|5923.2|355
1657670400000|2022-07-13 00:00:00|5933.1|5918.1|5839.5|5824.5|5935|5920|5829.2|5819.9|98
1657670700000|2022-07-13 00:05:00|5839.2|5824.2|5850.3|5840.3|5866.8|5859.8|5829.8|5820|22
1657671000000|2022-07-13 00:10:00|5851.3|5841.3|5840.8|5825.8|5852.3|5842.3|5829|5821.3|9
1657671300000|2022-07-13 00:15:00|5841.3|5826.3|5857.2|5842.2|5857.2|5845.2|5837.5|5825.3|13
1657671600000|2022-07-13 00:20:00|5855|5845|5857.7|5851.7|5862.7|5856.5|5850.2|5840.2|4
1657671900000|2022-07-13 00:25:00|5857.5|5851.5|5872.8|5857.8|5874.3|5864.6|5848.2|5842.2|3
1657672200000|2022-07-13 00:30:00|5870|5860|5871|5861|5872.5|5861.5|5863.3|5852.8|1
1657672500000|2022-07-13 00:35:00|5868.8|5862.8|5878.6|5872.6|5881.7|5873.6|5868.8|5856.5|3
1657672800000|2022-07-13 00:40:00|5879.1|5873.1|5881.7|5871.7|5887.2|5877.2|5877.1|5869.1|2
1657673100000|2022-07-13 00:45:00|5879.9|5873.9|5883.1|5877.1|5894.2|5882.4|5879.9|5869.4|0
1657673400000|2022-07-13 00:50:00|5882.8|5876.8|5884.9|5874.9|5890.9|5879.3|5879|5870.6|0
1657673700000|2022-07-13 00:55:00|5884.6|5874.6|5890.3|5880.3|5893.1|5885.4|5881.9|5871.6|2
1657674000000|2022-07-13 01:00:00|5887.6|5881.6|5912.6|5906.6|5924.1|5915.8|5880.8|5874.8|15
1657674300000|2022-07-13 01:05:00|5913.1|5907.1|5885.3|5870.3|5913.1|5907.1|5881.7|5870.3|6
1657674600000|2022-07-13 01:10:00|5885.5|5870.5|5899.2|5893.2|5899.2|5893.2|5874|5861.8|6
1657674900000|2022-07-13 01:15:00|5896.7|5890.7|5907.5|5901.5|5907.5|5901.5|5889|5880.7|11
1657675200000|2022-07-13 01:20:00|5907|5901|5911.7|5901.7|5921.2|5909.4|5907|5895|8
1657675500000|2022-07-13 01:25:00|5911.4|5901.4|5891.1|5885.1|5913.7|5905.2|5887.8|5879.2|4
1657675800000|2022-07-13 01:30:00|5890.9|5884.9|5872.4|5862.4|5900.6|5889.6|5867.8|5852.9|17
1657676100000|2022-07-13 01:35:00|5872.2|5862.2|5873.9|5858.9|5880.5|5871.2|5868.9|5856.9|0
1657676400000|2022-07-13 01:40:00|5871.2|5861.2|5860.9|5854.9|5875.6|5868.2|5857.6|5851.1|2
1657676700000|2022-07-13 01:45:00|5859.9|5853.9|5885.7|5870.7|5889.3|5881.7|5856.9|5847.6|3
1657677000000|2022-07-13 01:50:00|5884.2|5874.2|5885.2|5875.2|5889.3|5880.5|5878.9|5866.7|3
1657677300000|2022-07-13 01:55:00|5883|5877|5887.7|5872.7|5888.7|5877|5876.7|5864.7|1
1657677600000|2022-07-13 02:00:00|5887.9|5872.9|5891|5885|5898.4|5890.4|5881.7|5868.7|0
1657677900000|2022-07-13 02:05:00|5890.7|5884.7|5893.8|5887.8|5902.1|5890.8|5890.7|5884.2|1
1657678200000|2022-07-13 02:10:00|5893.6|5887.6|5895.3|5889.3|5909.5|5900.8|5893.3|5886.1|2
1657678500000|2022-07-13 02:15:00|5897.6|5887.6|5905.3|5895.3|5908.1|5895.3|5892.3|5884.1|1
1657678800000|2022-07-13 02:20:00|5905|5895|5904|5894|5911.8|5903.3|5898.3|5889|0
1657679100000|2022-07-13 02:25:00|5903.3|5893.3|5904|5894|5911.3|5900.1|5900|5891.2|1
1657679400000|2022-07-13 02:30:00|5904.8|5894.8|5907.8|5897.8|5915.8|5907.6|5900.8|5891.7|8
1657679700000|2022-07-13 02:35:00|5908|5898|5906.3|5896.3|5915.1|5906.6|5905.5|5896.3|0
1657680000000|2022-07-13 02:40:00|5909|5894|5901.5|5895.5|5909|5899.3|5898.5|5888.5|0
1657680300000|2022-07-13 02:45:00|5902|5896|5910.7|5900.7|5910.7|5903.2|5896.5|5885|3
1657680600000|2022-07-13 02:50:00|5909.2|5903.2|5907.4|5901.4|5915.7|5907.2|5906.6|5898|16
1657680900000|2022-07-13 02:55:00|5907.2|5901.2|5904|5894|5907.2|5901.2|5901.8|5892.2|27
1657681200000|2022-07-13 03:00:00|5902.2|5896.2|5903.2|5897.2|5910.8|5898.7|5899.9|5892.5|0
1657681500000|2022-07-13 03:05:00|5903.5|5897.5|5900.5|5894.5|5908.2|5902.2|5897.5|5889|7
1657681800000|2022-07-13 03:10:00|5902.2|5892.2|5896.2|5886.2|5905|5896.7|5896.2|5886.2|3
1657682100000|2022-07-13 03:15:00|5896.5|5886.5|5893.8|5887.8|5900.9|5893.2|5893|5884.4|0
1657682400000|2022-07-13 03:20:00|5894.3|5888.3|5895.7|5889.7|5897.8|5889.7|5892|5884.2|0
1657682700000|2022-07-13 03:25:00|5897|5887|5878.7|5872.7|5897.4|5889.7|5876.7|5869.2|1
1657683000000|2022-07-13 03:30:00|5879|5873|5892.2|5882.2|5893.2|5884.7|5878.7|5870.9|0
1657683300000|2022-07-13 03:35:00|5891.7|5881.7|5894.6|5884.6|5896.9|5887.6|5890.4|5877.9|0
1657683600000|2022-07-13 03:40:00|5895.1|5885.1|5892.1|5882.1|5895.4|5887.6|5890.3|5882.1|0
1657683900000|2022-07-13 03:45:00|5892.6|5882.6|5902.1|5887.1|5902.6|5890.2|5890.6|5881.6|0
1657684200000|2022-07-13 03:50:00|5901.6|5886.6|5901.6|5886.6|5902.1|5894.1|5900.1|5886.6|0
1657684500000|2022-07-13 03:55:00|5898.9|5888.9|5898.9|5883.9|5901.6|5888.9|5891.9|5883.9|0
1657684800000|2022-07-13 04:00:00|5898.6|5883.6|5881.8|5871.8|5898.6|5887.6|5878.6|5871.4|1
1657685100000|2022-07-13 04:05:00|5882.6|5872.6|5864.8|5858.8|5883.1|5875.1|5864.8|5858.8|0
1657685400000|2022-07-13 04:10:00|5863.6|5857.6|5847.2|5837.2|5864.1|5858.1|5845.6|5836.4|15
1657685700000|2022-07-13 04:15:00|5846.7|5836.7|5853.3|5843.3|5853.5|5846.5|5846.4|5836.4|17
1657686000000|2022-07-13 04:20:00|5849|5843|5848.7|5842.7|5849|5843|5847.8|5841.8|1
1657686300000|2022-07-13 04:25:00|5851.5|5845.5|5854.9|5848.9|5854.9|5848.9|5851.5|5845.5|14
1657686600000|2022-07-13 04:30:00|5854.8|5848.8|5883.8|5868.8|5884.6|5874.3|5854.8|5848.8|42
1657686900000|2022-07-13 04:35:00|5881.6|5871.6|5878.8|5868.8|5883.8|5871.8|5871.4|5860.6|3
1657687200000|2022-07-13 04:40:00|5876.5|5870.5|5876|5861|5879.8|5871.5|5876|5861|0
1657687500000|2022-07-13 04:45:00|5875.8|5860.8|5871.8|5865.8|5875.8|5865.8|5871.8|5860|0
1657687800000|2022-07-13 04:50:00|5872.7|5866.7|5876.2|5870.2|5878.7|5870.2|5872.7|5866.7|3
1657688100000|2022-07-13 04:55:00|5876|5870|5870.7|5860.7|5876|5870|5867.2|5855.2|0
1657688400000|2022-07-13 05:00:00|5870.9|5860.9|5872.2|5857.2|5873.7|5862.2|5862.2|5854.2|0
1657688700000|2022-07-13 05:05:00|5871.4|5856.4|5874.2|5859.2|5874.2|5859.2|5870.9|5855.9|0
1657689000000|2022-07-13 05:10:00|5873.7|5858.7|5875.2|5860.2|5875.2|5862.4|5871.4|5858.2|0
1657689300000|2022-07-13 05:15:00|5876.2|5861.2|5868.4|5862.4|5877.7|5864.2|5866.9|5858.9|0
1657689600000|2022-07-13 05:20:00|5868.1|5862.1|5865.1|5855.1|5868.9|5862.1|5861.9|5849.1|0
1657689900000|2022-07-13 05:25:00|5865.6|5855.6|5863.1|5853.1|5865.9|5858.1|5861.3|5851.6|1
1657690200000|2022-07-13 05:30:00|5862.6|5852.6|5839.1|5833.1|5862.6|5852.6|5837.1|5828.8|11
1657690500000|2022-07-13 05:35:00|5841.3|5831.3|5861.1|5855.1|5868.1|5855.8|5834.9|5827.6|4
1657690800000|2022-07-13 05:40:00|5860.6|5854.6|5864.4|5854.4|5867.2|5859.4|5856.6|5848.5|4
1657691100000|2022-07-13 05:45:00|5861.9|5851.9|5859.4|5853.4|5865.4|5855.7|5858.4|5850.4|0
1657691400000|2022-07-13 05:50:00|5858.9|5852.9|5854.4|5848.4|5863.4|5855.7|5853.4|5847.4|1
1657691700000|2022-07-13 05:55:00|5854.6|5848.6|5862.7|5856.7|5871.1|5865.1|5849.9|5839.9|55
1657692000000|2022-07-13 06:00:00|5862.9|5856.9|5863.6|5857.6|5869.4|5863.4|5862.2|5856.2|24
1657692300000|2022-07-13 06:05:00|5863.4|5857.4|5868.2|5862.2|5876.3|5870.3|5862.1|5856.1|44
1657692600000|2022-07-13 06:10:00|5868.7|5862.7|5852|5842|5872.5|5866.5|5849|5842|19
1657692900000|2022-07-13 06:15:00|5850.4|5844.4|5850.4|5844.4|5851.2|5845.2|5832.7|5826.7|8
1657693200000|2022-07-13 06:20:00|5850.7|5844.7|5863.9|5857.9|5864.9|5858.1|5850.7|5842.2|0
1657693500000|2022-07-13 06:25:00|5863.6|5857.6|5901.1|5886.1|5901.8|5892.1|5863.6|5856.4|3
1657693800000|2022-07-13 06:30:00|5898.4|5888.4|5911.6|5905.6|5915.6|5907.3|5897.4|5885.4|6
1657694100000|2022-07-13 06:35:00|5912.1|5906.1|5928.9|5918.9|5933.9|5925.9|5911.1|5901.1|20
1657694400000|2022-07-13 06:40:00|5928.7|5918.7|5932.1|5926.1|5935.6|5928.4|5917.2|5907.7|17
1657694700000|2022-07-13 06:45:00|5932.4|5926.4|5939.7|5933.7|5940.7|5933.9|5927.9|5916.6|4
1657695000000|2022-07-13 06:50:00|5939.1|5933.1|5948.7|5942.7|5949.2|5943.2|5932.5|5919.8|14
1657695300000|2022-07-13 06:55:00|5948.2|5942.2|5951.1|5945.1|5956.7|5950.7|5947.7|5941.6|7
1657695600000|2022-07-13 07:00:00|5951.3|5945.3|5947.7|5937.7|5952.4|5945.4|5943.2|5936.7|7
1657695900000|2022-07-13 07:05:00|5947.9|5937.9|5955.9|5949.9|5957.9|5951.9|5942.9|5936.6|9
1657696200000|2022-07-13 07:10:00|5957.4|5951.4|5945.2|5939.2|5957.5|5951.4|5942.5|5936.5|2
1657696500000|2022-07-13 07:15:00|5948.2|5938.2|5956.2|5946.2|5957|5949.2|5941.7|5935.4|12
1657696800000|2022-07-13 07:20:00|5956.5|5946.5|5947.4|5937.4|5959.2|5947.5|5944.9|5936.8|0
1657697100000|2022-07-13 07:25:00|5947.7|5937.7|5958.1|5948.1|5959.6|5952.6|5944.1|5934.4|8
1657697400000|2022-07-13 07:30:00|5957.6|5947.6|5966.6|5960.6|5969.8|5962.9|5956.4|5944.4|7
1657697700000|2022-07-13 07:35:00|5966.3|5960.3|5968.2|5958.2|5992.4|5985.2|5965.3|5957.2|26
1657698000000|2022-07-13 07:40:00|5965.7|5959.7|5956.1|5946.1|5965.7|5959.7|5950.5|5944.5|17
1657698300000|2022-07-13 07:45:00|5955.4|5949.4|5962.7|5952.7|5965|5953|5953.2|5944.3|0
1657698600000|2022-07-13 07:50:00|5962.5|5952.5|5965.4|5950.4|5965.4|5953.4|5960|5948.9|8
1657698900000|2022-07-13 07:55:00|5963.4|5953.4|5970|5964|5970.8|5964.8|5961.9|5950.4|17
1657699200000|2022-07-13 08:00:00|5970.6|5964.6|5958.3|5948.3|5975.6|5968.1|5958.1|5947.7|5
1657699500000|2022-07-13 08:05:00|5956.5|5950.5|5955.9|5945.9|5959.6|5951.6|5953.4|5945.2|0
1657699800000|2022-07-13 08:10:00|5956.4|5946.4|5951.3|5945.3|5958.3|5951.1|5951.1|5944.3|0
1657700100000|2022-07-13 08:15:00|5951|5945|5960.1|5950.1|5964.4|5956.9|5948.7|5942.7|10
1657700400000|2022-07-13 08:20:00|5957.9|5951.9|5961.7|5946.7|5966.2|5955.9|5954.9|5946.7|1
1657700700000|2022-07-13 08:25:00|5961.5|5946.5|6015.6|6005.6|6027|6019|5959|5946|122
1657701000000|2022-07-13 08:30:00|6013.8|6007.8|6008.6|6002.6|6020.8|6007.8|6002.1|5987.1|6
1657701300000|2022-07-13 08:35:00|6008.8|6002.8|6007.8|6001.8|6012.8|6005.9|6003.8|5996.3|11
1657701600000|2022-07-13 08:40:00|6008.3|6002.3|6000.7|5994.7|6011.6|6005.6|5999.8|5989.8|5
1657701900000|2022-07-13 08:45:00|6001|5995|5997.2|5987.2|6004|5995|5988.7|5978.7|20
1657702200000|2022-07-13 08:50:00|5995.7|5989.7|5999.1|5993.1|6008.1|5999.7|5994.4|5988.4|15
1657702500000|2022-07-13 08:55:00|6001.4|5991.4|6008.4|6002.4|6011.9|6005.4|6001.1|5991.4|11
1657702800000|2022-07-13 09:00:00|6008.9|6002.9|6002.1|5992.1|6011.9|6002.9|5989.1|5978.1|6
1657703100000|2022-07-13 09:05:00|6000.1|5990.1|5979.7|5973.7|6002.4|5991.1|5979.7|5973.7|33
1657703400000|2022-07-13 09:10:00|5979.2|5973.2|5979|5973|5981.8|5975.8|5978.7|5972.7|31
1657703700000|2022-07-13 09:15:00|5978.7|5972.7|5975.5|5969.5|5979.2|5973.2|5974.9|5968.9|36
1657704000000|2022-07-13 09:20:00|5975.7|5969.7|5973.4|5967.4|5976.4|5970.4|5972.9|5966.9|21
1657704300000|2022-07-13 09:25:00|5973.1|5967.1|5955.2|5949.2|5973.4|5967.4|5954.3|5948.3|31
1657704600000|2022-07-13 09:30:00|5955.7|5949.7|5963.2|5957.2|5965.1|5959.1|5955.2|5949.2|10
1657704900000|2022-07-13 09:35:00|5963|5957|5952.1|5946.1|5964.7|5958.7|5952.1|5946.1|27
1657705200000|2022-07-13 09:40:00|5952.8|5946.8|5945.3|5939.3|5953.1|5947.1|5942|5934.2|5
1657705500000|2022-07-13 09:45:00|5945.7|5939.7|5933.3|5927.3|5946.8|5940.8|5932.2|5926.2|59
1657705800000|2022-07-13 09:50:00|5933.5|5927.5|5916.5|5906.5|5934.5|5928.5|5913.4|5906.5|15
1657706100000|2022-07-13 09:55:00|5914|5908|5882.2|5876.2|5914.2|5908.2|5881|5874.6|85
1657706400000|2022-07-13 10:00:00|5881.4|5875.4|5909.6|5894.6|5912.6|5900.3|5881.4|5875.1|16
1657706700000|2022-07-13 10:05:00|5909.3|5894.3|5893.8|5883.8|5909.3|5898.3|5886.3|5875|2
1657707000000|2022-07-13 10:10:00|5894.6|5884.6|5879.9|5873.9|5895.6|5886.3|5879.1|5873.1|77
1657707300000|2022-07-13 10:15:00|5879.6|5873.6|5879.3|5873.3|5896.4|5888.2|5878.5|5872.5|26
1657707600000|2022-07-13 10:20:00|5879|5873|5870.4|5860.4|5879|5873|5852.9|5846.6|55
1657707900000|2022-07-13 10:25:00|5870.9|5860.9|5879.3|5873.3|5887.7|5875.7|5870.9|5859.4|25
1657708200000|2022-07-13 10:30:00|5878.3|5872.3|5880.8|5874.8|5882.8|5875|5868.6|5855|2
1657708500000|2022-07-13 10:35:00|5880.3|5874.3|5886.2|5880.2|5886.2|5880.2|5871.5|5860.5|21
1657708800000|2022-07-13 10:40:00|5886.5|5880.5|5863.2|5857.2|5886.7|5880.7|5863|5857|9
1657709100000|2022-07-13 10:45:00|5863|5857|5859.5|5849.5|5867.3|5861.3|5856.5|5848.5|15
1657709400000|2022-07-13 10:50:00|5859.8|5849.8|5855.5|5849.5|5860.8|5854.1|5851.7|5845.7|22
1657709700000|2022-07-13 10:55:00|5857.7|5847.7|5854.5|5848.5|5860.5|5852.7|5852.3|5845.2|5
1657710000000|2022-07-13 11:00:00|5854.2|5848.2|5885.2|5875.2|5887|5878.5|5854.2|5848.2|10
1657710300000|2022-07-13 11:05:00|5885.5|5875.5|5891.3|5885.3|5891.3|5885.3|5875|5866.5|1
1657710600000|2022-07-13 11:10:00|5891.5|5885.5|5925.3|5910.3|5931.2|5919.7|5891.3|5882.7|6
1657710900000|2022-07-13 11:15:00|5923.5|5913.5|5926.4|5920.4|5930.3|5923.2|5922|5913.5|8
1657711200000|2022-07-13 11:20:00|5926.8|5920.8|5916.9|5906.9|5930.7|5924.4|5916.4|5906.4|10
1657711500000|2022-07-13 11:25:00|5915.9|5905.9|5916.7|5906.7|5921.4|5914.7|5911.4|5901.4|5
1657711800000|2022-07-13 11:30:00|5916.4|5906.4|5909.9|5894.9|5920.4|5909.4|5900.9|5890.7|10
1657712100000|2022-07-13 11:35:00|5903.7|5897.7|5905.4|5895.4|5915.1|5904.8|5903.7|5895.4|5
1657712400000|2022-07-13 11:40:00|5905.6|5895.6|5875.1|5865.1|5905.9|5899.8|5868.8|5862.6|44
1657712700000|2022-07-13 11:45:00|5874.1|5868.1|5866|5860|5881.9|5871.9|5858.5|5852.2|30
1657713000000|2022-07-13 11:50:00|5866.5|5860.5|5851.9|5841.9|5875.9|5863.5|5851.9|5838.4|14
1657713300000|2022-07-13 11:55:00|5851.7|5841.7|5859.2|5849.2|5863.7|5855.8|5851.4|5841.4|16
1657713600000|2022-07-13 12:00:00|5859.5|5853.5|5866|5860|5871.1|5864.3|5859.3|5853.3|21
1657713900000|2022-07-13 12:05:00|5865.7|5859.7|5829.8|5819.8|5866|5860|5815.5|5809.5|89
1657714200000|2022-07-13 12:10:00|5830|5820|5780.9|5774.9|5833.1|5822|5777.4|5764.9|104
1657714500000|2022-07-13 12:15:00|5780.7|5770.9|5802.7|5796.7|5815|5808|5768.3|5762|17
1657714800000|2022-07-13 12:20:00|5803.2|5797.2|5799.9|5793.9|5806.1|5799.7|5778.1|5771.9|12
1657715100000|2022-07-13 12:25:00|5802.3|5792.3|5820.5|5805.5|5833.3|5824.6|5802.3|5790.5|11
1657715400000|2022-07-13 12:30:00|5820.7|5805.7|5726.3|5720.3|5820.7|5808.5|5724.8|5718.8|217
1657715700000|2022-07-13 12:35:00|5726.9|5720.9|5716.3|5710.3|5737.5|5731.3|5713.8|5707.8|64
1657716000000|2022-07-13 12:40:00|5715.8|5709.8|5717|5707|5729.7|5723.7|5713.8|5707|124
1657719000000|2022-07-13 13:30:00|5728.6|5718.6|5787.3|5781.3|5807.8|5801.2|5728.6|5718.6|607
1657719300000|2022-07-13 13:35:00|5786.8|5780.8|5858|5848|5858|5851.7|5780.3|5774.3|272
1657719600000|2022-07-13 13:40:00|5856.5|5850.5|5851.7|5845.7|5882.7|5876.7|5841.5|5835.5|445
1657719900000|2022-07-13 13:45:00|5852.1|5846.1|5842.4|5836.4|5859.7|5853.7|5828.7|5822.7|220
1657720200000|2022-07-13 13:50:00|5842.1|5836.1|5841.6|5835.6|5847.5|5841.5|5827.4|5821.4|117
1657720500000|2022-07-13 13:55:00|5843.6|5837.6|5822|5812|5845.9|5838.9|5813.9|5806.4|191
1657720800000|2022-07-13 14:00:00|5819.8|5813.8|5800.7|5794.7|5829.4|5823.4|5800.3|5794.1|95
1657721100000|2022-07-13 14:05:00|5801.2|5795.2|5781.6|5775.6|5811|5805|5781.5|5775.5|69
1657721400000|2022-07-13 14:10:00|5781.3|5775.3|5781.4|5775.4|5786.8|5780.6|5767.9|5761.9|97
1657721700000|2022-07-13 14:15:00|5781.1|5775.1|5785.6|5775.6|5791.2|5785.2|5772.7|5766.7|46
1657722000000|2022-07-13 14:20:00|5783.4|5777.4|5773.6|5767.6|5783.4|5777.4|5767.5|5761.5|38
1657722300000|2022-07-13 14:25:00|5772.8|5766.8|5799.6|5793.6|5802.7|5796.7|5771.4|5765.4|106
1657722600000|2022-07-13 14:30:00|5799.3|5793.3|5794|5788|5800|5793.3|5762.2|5756.2|160
1657722900000|2022-07-13 14:35:00|5794.2|5788.2|5796.9|5790.9|5797.9|5791.9|5784.2|5776.3|75
1657723200000|2022-07-13 14:40:00|5797.6|5791.6|5817.1|5811.1|5826.3|5820.3|5789.9|5783.9|148
1657723500000|2022-07-13 14:45:00|5818.1|5812.1|5862.2|5856.2|5862.2|5856.2|5818.1|5811.8|86
1657723800000|2022-07-13 14:50:00|5862.5|5856.5|5871.9|5865.9|5883.4|5877.4|5862.2|5856.2|231
1657724100000|2022-07-13 14:55:00|5870.9|5864.9|5895.5|5889.5|5896|5890|5864.9|5858.9|147
1657724400000|2022-07-13 15:00:00|5895.7|5889.7|5899.8|5893.8|5905.3|5899.3|5873.6|5867.6|249
1657724700000|2022-07-13 15:05:00|5899.6|5893.6|5920.3|5910.3|5933.3|5927.3|5899.6|5893.6|158
1657725000000|2022-07-13 15:10:00|5920.6|5910.6|5923.7|5917.7|5944.8|5938.8|5920.6|5910.6|234
1657725300000|2022-07-13 15:15:00|5924.2|5918.2|5882|5876|5928.2|5921.6|5878.2|5872.2|148
1657725600000|2022-07-13 15:20:00|5882.4|5876.4|5874.1|5868.1|5888.7|5882.7|5872.2|5866.2|106
1657725900000|2022-07-13 15:25:00|5873.9|5867.9|5882.8|5876.8|5883.3|5877.3|5861.6|5855.6|82
1657726200000|2022-07-13 15:30:00|5882.2|5876.2|5894.6|5888.6|5895.1|5889.1|5878.5|5872.5|126
1657726500000|2022-07-13 15:35:00|5895.3|5889.3|5878|5868|5898.4|5892.4|5873.7|5867.7|33
1657726800000|2022-07-13 15:40:00|5877.7|5867.7|5857.4|5851.4|5878.3|5870.5|5853.4|5847.4|46
1657727100000|2022-07-13 15:45:00|5856.9|5850.9|5865.5|5859.5|5876.4|5870.1|5851.4|5845.4|37
1657727400000|2022-07-13 15:50:00|5865.8|5859.8|5861.3|5855.3|5869.1|5863.1|5855.3|5849.3|67
1657727700000|2022-07-13 15:55:00|5861.1|5855.1|5858.1|5852.1|5863.7|5857.7|5857.1|5851.1|60
1657728000000|2022-07-13 16:00:00|5857.9|5851.9|5857.5|5851.5|5859.8|5853.8|5849.8|5843.8|19
1657728300000|2022-07-13 16:05:00|5857|5851|5861.5|5855.5|5863.1|5857.1|5850.3|5844.3|46
1657728600000|2022-07-13 16:10:00|5860.6|5854.6|5854.7|5848.7|5860.9|5854.9|5843|5837|80
1657728900000|2022-07-13 16:15:00|5855.7|5849.7|5857.9|5851.9|5861.6|5855.6|5848.2|5842.2|155
1657729200000|2022-07-13 16:20:00|5858.1|5852.1|5843.9|5837.9|5859.4|5852.4|5838.4|5832.4|10
1657729500000|2022-07-13 16:25:00|5844.6|5838.6|5848.6|5842.6|5851.6|5845.6|5838.7|5832.7|93
1657729800000|2022-07-13 16:30:00|5848.1|5842.1|5860.4|5854.4|5860.8|5854.8|5847.4|5841.4|86
1657730100000|2022-07-13 16:35:00|5860.7|5854.7|5864.8|5858.8|5868.4|5862.4|5853.6|5846.1|96
1657730400000|2022-07-13 16:40:00|5867.6|5861.6|5859.5|5853.5|5875.7|5869.7|5857.5|5851.5|47
1657730700000|2022-07-13 16:45:00|5859|5853|5862.3|5856.3|5868.8|5862.8|5855.3|5849.3|17
1657731000000|2022-07-13 16:50:00|5862.1|5856.1|5865.3|5859.3|5874.8|5868.8|5858.7|5852.7|527
1657731300000|2022-07-13 16:55:00|5865|5859|5871.2|5865.2|5872.2|5866.2|5856|5850|34
1657731600000|2022-07-13 17:00:00|5870.2|5864.2|5863.4|5857.4|5874.9|5868.7|5863.4|5857.4|45
1657731900000|2022-07-13 17:05:00|5862.6|5856.6|5863.2|5857.2|5866.1|5860.1|5860.3|5853.9|38
1657732200000|2022-07-13 17:10:00|5862.9|5856.9|5871.2|5865.2|5871.2|5865.2|5856|5850|8
1657732500000|2022-07-13 17:15:00|5871|5865|5869.7|5863.7|5874.3|5868.3|5864.6|5858.6|27
1657732800000|2022-07-13 17:20:00|5869.5|5863.5|5877.2|5871.2|5884.2|5878.2|5866.9|5860.9|190
1657733100000|2022-07-13 17:25:00|5878|5872|5877.4|5871.4|5890.6|5884.6|5867.4|5861.4|82
1657733400000|2022-07-13 17:30:00|5878.4|5872.4|5871.9|5865.9|5881.2|5875.1|5866.1|5860.1|79
1657733700000|2022-07-13 17:35:00|5871.7|5865.7|5872.7|5866.7|5886.3|5880.3|5871.2|5865.2|24
1657734000000|2022-07-13 17:40:00|5873.4|5867.4|5878.6|5872.6|5890.2|5884.2|5872.6|5866.4|197
1657734300000|2022-07-13 17:45:00|5878.1|5872.1|5878.7|5872.7|5880.6|5874.6|5869.6|5863.6|190
1657734600000|2022-07-13 17:50:00|5878.5|5872.5|5886.1|5880.1|5896.6|5890.6|5877.1|5871.1|229
1657734900000|2022-07-13 17:55:00|5885.8|5879.8|5876.1|5870.1|5888.6|5882.6|5873.5|5867.5|282
1657735200000|2022-07-13 18:00:00|5875.8|5869.8|5854.3|5848.3|5875.8|5869.8|5851.8|5845.8|181
1657735500000|2022-07-13 18:05:00|5853.8|5847.8|5828.9|5822.9|5856.6|5850.6|5826.2|5820.2|388
1657735800000|2022-07-13 18:10:00|5829.2|5823.2|5839.7|5833.7|5844.5|5838.5|5809.1|5803.1|631
1657736100000|2022-07-13 18:15:00|5841.4|5835.4|5832.2|5822.2|5855.2|5849.2|5831.6|5822.2|149
1657756800000|2022-07-14 00:00:00|5853|5838|5838.8|5828.8|5856.9|5846.9|5836.8|5825.9|61
1657757100000|2022-07-14 00:05:00|5838.5|5828.5|5834.5|5824.5|5844.1|5832.1|5823.5|5816.9|20
1657757400000|2022-07-14 00:10:00|5834.8|5824.8|5835.4|5829.4|5840.7|5833.2|5828.8|5822.3|7
1657757700000|2022-07-14 00:15:00|5835.2|5829.2|5828.7|5818.7|5837.2|5829.2|5823.7|5815.5|8
1657758000000|2022-07-14 00:20:00|5831|5816|5824.6|5814.6|5831|5822.2|5819.3|5813.3|13
1657758300000|2022-07-14 00:25:00|5824.3|5814.3|5830.6|5820.6|5832.6|5824.8|5819.8|5813.8|9
1657758600000|2022-07-14 00:30:00|5828.4|5822.4|5826.1|5820.1|5830.4|5822.4|5825.2|5816.6|0
1657758900000|2022-07-14 00:35:00|5827.6|5817.6|5826.6|5816.6|5827.6|5819.4|5821.8|5814.6|3
1657759200000|2022-07-14 00:40:00|5826.3|5816.3|5824.1|5818.1|5826.3|5818.1|5822.6|5815.6|0
1657759500000|2022-07-14 00:45:00|5823.9|5817.9|5822.8|5816.8|5825.8|5818.3|5820.3|5814.3|5
1657759800000|2022-07-14 00:50:00|5823.1|5817.1|5830.5|5824.5|5831.5|5825.3|5823.1|5815.8|0
1657760100000|2022-07-14 00:55:00|5833.1|5827.1|5834|5828|5836.6|5830.6|5830.6|5822.4|0
1657760400000|2022-07-14 01:00:00|5835.8|5825.8|5851.1|5841.1|5851.1|5841.1|5829.8|5823.5|4
1657760700000|2022-07-14 01:05:00|5848.9|5842.9|5843.3|5837.3|5851.8|5845.8|5842.8|5834.8|10
1657761000000|2022-07-14 01:10:00|5843|5837|5834|5828|5845.1|5837|5831.5|5821.6|2
1657761300000|2022-07-14 01:15:00|5835.8|5825.8|5846.7|5840.7|5853.4|5847.4|5831|5825|14
1657761600000|2022-07-14 01:20:00|5848.1|5842.1|5877.5|5867.5|5884|5873.2|5848.1|5841.2|5
1657761900000|2022-07-14 01:25:00|5876.9|5866.9|5874.2|5859.2|5882|5873.2|5866.5|5856.7|0
1657762200000|2022-07-14 01:30:00|5872.5|5862.5|5876.9|5866.9|5876.9|5866.9|5863.2|5852.5|5
1657762500000|2022-07-14 01:35:00|5878.9|5863.9|5872.2|5862.2|5878.9|5866|5867.2|5855.4|10
1657762800000|2022-07-14 01:40:00|5872.4|5862.4|5874.4|5859.4|5885.4|5878.4|5867.6|5858.4|3
1657763100000|2022-07-14 01:45:00|5874.7|5859.7|5884.9|5869.9|5888.9|5873.9|5874.4|5859.4|2
1657763400000|2022-07-14 01:50:00|5885.9|5870.9|5873.4|5858.4|5886.7|5874.4|5872.9|5857.9|0
1657763700000|2022-07-14 01:55:00|5871.5|5861.5|5882.9|5867.9|5888.9|5873.9|5871.5|5861.5|1
1657764000000|2022-07-14 02:00:00|5882.6|5867.6|5887.6|5877.6|5889.1|5879.1|5879.1|5866.9|0
1657764300000|2022-07-14 02:05:00|5886.1|5880.1|5895.4|5889.4|5898.6|5891.8|5886.1|5875.1|1
1657764600000|2022-07-14 02:10:00|5896.4|5886.4|5898.1|5888.1|5899.4|5891.6|5887.9|5875.7|0
1657764900000|2022-07-14 02:15:00|5899.6|5884.6|5887.6|5877.6|5899.6|5890.4|5886.6|5877|0
1657765200000|2022-07-14 02:20:00|5887.8|5877.8|5892.9|5882.9|5895.1|5887.3|5886.3|5877.8|0
1657765500000|2022-07-14 02:25:00|5892.3|5886.3|5886.2|5876.2|5895.1|5887|5886.2|5875.6|0
1657765800000|2022-07-14 02:30:00|5885.6|5875.6|5904.2|5898.2|5908.4|5900.9|5885.6|5875|6
1657766100000|2022-07-14 02:35:00|5905.7|5895.7|5913.7|5903.7|5921.1|5915.1|5903.9|5895.7|53
1657766400000|2022-07-14 02:40:00|5914.5|5908.5|5929.4|5923.4|5932.2|5925.2|5914.5|5908.5|28
1657766700000|2022-07-14 02:45:00|5929.2|5923.2|5912.4|5906.4|5934|5925|5911.6|5905.6|5
1657767000000|2022-07-14 02:50:00|5913.4|5907.4|5906.3|5891.3|5914.7|5907.4|5898.9|5887.3|15
1657767300000|2022-07-14 02:55:00|5905|5895|5911.3|5896.3|5913.1|5904.7|5900|5890.8|1
1657767600000|2022-07-14 03:00:00|5912.5|5897.5|5924.4|5914.4|5926.1|5918.1|5909.6|5897.5|7
1657767900000|2022-07-14 03:05:00|5922.6|5916.6|5927.7|5912.7|5927.7|5920.5|5922.3|5912.7|1
1657768200000|2022-07-14 03:10:00|5928.4|5913.4|5914.9|5904.9|5928.7|5921.7|5911.6|5902.6|2
1657768500000|2022-07-14 03:15:00|5914.6|5904.6|5910.8|5900.8|5925.6|5912.9|5908.3|5899.9|1
1657768800000|2022-07-14 03:20:00|5911.1|5901.1|5925|5915|5927.5|5917.6|5911.1|5901.1|3
1657769100000|2022-07-14 03:25:00|5922.8|5916.8|5932.9|5922.9|5939.2|5929.6|5921.6|5909.6|1
1657769400000|2022-07-14 03:30:00|5935.3|5920.3|5933.1|5923.1|5937.9|5930.2|5931.4|5918.9|2
1657769700000|2022-07-14 03:35:00|5936.9|5921.9|5936.6|5921.6|5937.2|5925.1|5934.5|5921.1|1
1657770000000|2022-07-14 03:40:00|5933.1|5923.1|5926.1|5920.1|5933.8|5923.1|5925.5|5916.5|1
1657770300000|2022-07-14 03:45:00|5926.4|5920.4|5926.1|5920.1|5927.1|5921.1|5925|5916.6|0
1657770600000|2022-07-14 03:50:00|5926.4|5920.4|5923.8|5917.8|5927.6|5921.6|5923.8|5917.8|0
1657770900000|2022-07-14 03:55:00|5926.3|5916.3|5923.1|5917.1|5926.6|5920.6|5922.1|5916.1|1
1657771200000|2022-07-14 04:00:00|5924.1|5918.1|5926.6|5920.6|5929.1|5920.6|5924.1|5914.1|11
1657771500000|2022-07-14 04:05:00|5926|5920|5918.1|5912.1|5926.5|5920|5918.1|5912.1|12
1657771800000|2022-07-14 04:10:00|5917.8|5911.8|5902.8|5892.8|5920.9|5911.8|5902|5891.3|3
1657772100000|2022-07-14 04:15:00|5902.3|5892.3|5899.8|5893.8|5906.3|5896.3|5899.8|5888.6|0
1657772400000|2022-07-14 04:20:00|5898.7|5892.7|5901|5891|5902.3|5892.7|5896.6|5887.3|1
1657772700000|2022-07-14 04:25:00|5901.6|5891.6|5903.8|5893.8|5903.8|5893.8|5900|5888.3|0
1657773000000|2022-07-14 04:30:00|5904.3|5894.3|5906|5891|5906.3|5895.1|5903.3|5891|0
1657773300000|2022-07-14 04:35:00|5903.6|5893.6|5900.3|5894.3|5906.3|5894.3|5898.8|5887.3|0
1657773600000|2022-07-14 04:40:00|5902.5|5892.5|5903.2|5897.2|5906.3|5897.2|5899.9|5887.2|0
1657773900000|2022-07-14 04:45:00|5903.4|5897.4|5904.6|5898.6|5905.3|5898.6|5903.2|5894.7|0
1657774200000|2022-07-14 04:50:00|5904.3|5898.3|5902.9|5896.9|5904.6|5898.6|5902.9|5896.9|0
1657774500000|2022-07-14 04:55:00|5903.2|5897.2|5902.5|5896.5|5904.5|5898.3|5901.9|5889.2|1
1657774800000|2022-07-14 05:00:00|5904.7|5894.7|5915.3|5909.3|5918.6|5911.3|5903.2|5889.7|5
1657775100000|2022-07-14 05:05:00|5916|5901|5909.3|5894.3|5916.5|5904.5|5903.5|5890|1
1657775400000|2022-07-14 05:10:00|5909.5|5894.5|5907.7|5892.7|5910.5|5895.5|5906.4|5891.4|0
1657775700000|2022-07-14 05:15:00|5908.4|5893.4|5909.7|5894.7|5910.4|5895.4|5908.4|5893.4|0
1657776000000|2022-07-14 05:20:00|5909.2|5894.2|5901.4|5891.4|5909.2|5895.7|5896.4|5886.1|0
1657776300000|2022-07-14 05:25:00|5903.7|5888.7|5904.7|5889.7|5904.7|5891.7|5898.7|5886.8|0
1657776600000|2022-07-14 05:30:00|5897.6|5891.6|5911.2|5901.2|5915.4|5909.2|5896.4|5885.4|2
1657776900000|2022-07-14 05:35:00|5909.9|5899.9|5915.7|5900.7|5918.4|5910.9|5906.4|5894.7|0
1657777200000|2022-07-14 05:40:00|5913.4|5903.4|5897.1|5891.1|5919|5911.2|5894.6|5887.1|8
1657777500000|2022-07-14 05:45:00|5898.1|5892.1|5897.6|5891.6|5908.6|5896.6|5896.1|5889.1|2
1657777800000|2022-07-14 05:50:00|5899.7|5893.7|5890.3|5880.3|5904.6|5897.1|5884.6|5877.8|6
1657778100000|2022-07-14 05:55:00|5890.9|5880.9|5882.5|5872.5|5895.9|5885.9|5882.1|5872.5|0
1657778400000|2022-07-14 06:00:00|5882.8|5872.8|5893.9|5883.9|5897|5885|5877.3|5869.5|1
1657778700000|2022-07-14 06:05:00|5894.5|5884.5|5898|5888|5907.3|5896.6|5889|5880|0
1657779000000|2022-07-14 06:10:00|5897.5|5887.5|5889.5|5883.5|5901|5891|5889.5|5880.5|0
1657779300000|2022-07-14 06:15:00|5887|5881|5883.8|5877.8|5891.2|5881|5873.9|5866.4|12
1657779600000|2022-07-14 06:20:00|5884.3|5878.3|5895.8|5889.8|5899.7|5890.9|5883.8|5872.4|6
1657779900000|2022-07-14 06:25:00|5896.7|5886.7|5893.6|5883.6|5903.2|5893.8|5890|5881.3|0
1657780200000|2022-07-14 06:30:00|5890.6|5884.6|5883.9|5877.9|5899.8|5888.9|5881.4|5870.9|0
1657780500000|2022-07-14 06:35:00|5885.5|5875.5|5884.2|5874.2|5891.4|5884|5879.6|5868.6|0
1657780800000|2022-07-14 06:40:00|5883.6|5877.6|5891.3|5885.3|5893.7|5886.9|5880.3|5871.6|0
1657781100000|2022-07-14 06:45:00|5891.6|5885.6|5901.3|5891.3|5908.1|5895.4|5891.1|5884.5|0
1657781400000|2022-07-14 06:50:00|5899.3|5889.3|5875.3|5865.3|5903.1|5894.1|5875.3|5865.3|0
1657781700000|2022-07-14 06:55:00|5875.5|5865.5|5868|5862|5875.5|5868.3|5868|5862|5
1657782000000|2022-07-14 07:00:00|5867.8|5861.8|5866.5|5860.5|5869.3|5863.3|5858.7|5850.2|11
1657782300000|2022-07-14 07:05:00|5865.5|5859.5|5856.1|5846.1|5873.5|5864.3|5851.8|5845|6
1657782600000|2022-07-14 07:10:00|5855.8|5845.8|5859.1|5853.1|5864.6|5855.7|5851.2|5845.2|2
1657782900000|2022-07-14 07:15:00|5859.6|5853.6|5861.3|5851.3|5866.4|5857.2|5859.6|5849.1|0
1657783200000|2022-07-14 07:20:00|5861.6|5851.6|5874.4|5868.4|5874.9|5868.9|5861.1|5851.6|17
1657783500000|2022-07-14 07:25:00|5874.6|5868.6|5881.1|5875.1|5883.6|5876.7|5873.9|5867|8
1657783800000|2022-07-14 07:30:00|5880.8|5874.8|5871.5|5865.5|5881.4|5875.4|5863|5856.3|9
1657784100000|2022-07-14 07:35:00|5873.3|5863.3|5869.5|5863.5|5873.3|5867.3|5867.5|5861.5|1
1657784400000|2022-07-14 07:40:00|5869|5863|5861|5855|5869|5863|5860.5|5852.3|1
1657784700000|2022-07-14 07:45:00|5860.8|5854.8|5885.3|5875.3|5885.3|5877.1|5860.5|5854.5|9
1657785000000|2022-07-14 07:50:00|5884.7|5878.7|5896.2|5890.2|5900|5893.8|5884.7|5878.5|7
1657785300000|2022-07-14 07:55:00|5897.5|5891.5|5896.6|5890.6|5901|5894.4|5895.1|5889.1|5
1657785600000|2022-07-14 08:00:00|5895.9|5889.9|5881.7|5875.7|5897.7|5890.2|5878.7|5871.7|1
1657785900000|2022-07-14 08:05:00|5882|5876|5882.5|5872.5|5882.8|5876|5870.7|5864.7|44
1657786200000|2022-07-14 08:10:00|5880.3|5874.3|5870.7|5864.7|5880.3|5874.3|5870.7|5864.7|3
1657786500000|2022-07-14 08:15:00|5870.2|5864.2|5843.5|5837.5|5871.2|5865.2|5843.5|5837.5|36
1657786800000|2022-07-14 08:20:00|5842.9|5836.9|5836|5830|5845.3|5839.3|5832.3|5826.3|15
1657787100000|2022-07-14 08:25:00|5835.2|5829.2|5832.3|5826.3|5838.1|5830.4|5829.4|5820.8|2
1657787400000|2022-07-14 08:30:00|5832.1|5826.1|5806.2|5800.2|5834.1|5826.1|5806.2|5800.2|137
1657787700000|2022-07-14 08:35:00|5806|5800|5799.4|5793.4|5806.9|5800.9|5786.9|5779.4|39
1657788000000|2022-07-14 08:40:00|5799.1|5793.1|5775.3|5769.3|5802.9|5794.7|5774|5768|55
1657788300000|2022-07-14 08:45:00|5775.5|5769.5|5769.3|5763.3|5798.7|5788.9|5766.3|5760.3|164
1657788600000|2022-07-14 08:50:00|5768.7|5762.7|5733.6|5727.6|5768.7|5762.7|5732.1|5725.3|85
1657788900000|2022-07-14 08:55:00|5733.9|5727.9|5766.1|5760.1|5780.7|5768.6|5733.9|5726.9|14
1657789200000|2022-07-14 09:00:00|5766.4|5760.4|5762.6|5756.6|5768.7|5761.5|5739.4|5728.8|5
1657789500000|2022-07-14 09:05:00|5765.8|5755.8|5747.8|5737.8|5765.8|5756.1|5737.3|5728.8|12
1657789800000|2022-07-14 09:10:00|5750.5|5735.5|5756.1|5741.1|5756.1|5743.8|5741.2|5735.2|46
1657790100000|2022-07-14 09:15:00|5753.8|5743.8|5769.1|5763.1|5771.4|5763.9|5743|5737|28
1657790400000|2022-07-14 09:20:00|5765.4|5759.4|5756.3|5750.3|5768.4|5761.9|5754.8|5748.8|4
1657790700000|2022-07-14 09:25:00|5756.5|5750.5|5740.7|5734.7|5757.6|5750.9|5740.4|5734.4|5
1657791000000|2022-07-14 09:30:00|5740.9|5734.9|5742.4|5736.4|5743.4|5737.4|5739.1|5733.1|17
1657791300000|2022-07-14 09:35:00|5741.9|5735.9|5745.4|5739.4|5745.4|5739.4|5735.8|5729.8|8
1657791600000|2022-07-14 09:40:00|5747.8|5737.8|5748.3|5742.3|5755.4|5745.4|5745.4|5737.8|0
1657791900000|2022-07-14 09:45:00|5748.6|5742.6|5748.1|5738.1|5754.1|5746.6|5747.3|5736.1|18
1657792200000|2022-07-14 09:50:00|5748.3|5738.3|5734.4|5728.4|5754.1|5745.6|5733.2|5727.2|57
1657792500000|2022-07-14 09:55:00|5734.9|5728.9|5732.8|5726.8|5742.9|5734.9|5729.7|5723.7|72
1657792800000|2022-07-14 10:00:00|5733|5727|5733.3|5727.3|5739.6|5728.3|5731|5724.6|0
1657793100000|2022-07-14 10:05:00|5733.5|5727.5|5732.8|5726.8|5739.4|5731.8|5732.3|5726.3|0
1657793400000|2022-07-14 10:10:00|5736.8|5729.3|5730.5|5724.5|5739.1|5731.3|5729.7|5723.7|3
1657793700000|2022-07-14 10:15:00|5730.2|5724.2|5741.8|5735.8|5743.8|5737.6|5729.8|5723.8|5
1657794000000|2022-07-14 10:20:00|5741.5|5735.5|5743.7|5733.7|5749.1|5741|5739.2|5731.4|10
1657794300000|2022-07-14 10:25:00|5743.5|5733.5|5721.1|5715.1|5749.2|5737.5|5721.1|5715.1|69
1657794600000|2022-07-14 10:30:00|5716.1|5706.1|5722.9|5716.9|5724.2|5718.2|5709.9|5703.9|81
1657794900000|2022-07-14 10:35:00|5723.4|5717.4|5724.6|5718.6|5727.4|5721.4|5721.6|5715.6|2
1657795200000|2022-07-14 10:40:00|5724.1|5718.1|5711.4|5705.4|5724.1|5718.1|5709.9|5703.9|0
1657795500000|2022-07-14 10:45:00|5711.9|5705.9|5710.7|5704.7|5719.1|5713.1|5709.9|5703.9|3
1657795800000|2022-07-14 10:50:00|5710.4|5704.4|5709.5|5703.5|5717.5|5710.4|5709.3|5703.3|13
1657796100000|2022-07-14 10:55:00|5709.8|5703.8|5691|5685|5709.8|5703.8|5687.6|5681.4|67
1657796400000|2022-07-14 11:00:00|5690|5684|5713.6|5707.6|5717.8|5710.3|5687.5|5678.7|42
1657796700000|2022-07-14 11:05:00|5713.1|5707.1|5722.4|5716.4|5722.4|5716.4|5711.8|5705.8|15
1657797000000|2022-07-14 11:10:00|5720.4|5714.4|5718.1|5712.1|5720.4|5714.4|5715.1|5709.1|0
1657797300000|2022-07-14 11:15:00|5719.9|5709.9|5716.1|5710.1|5720.9|5714.9|5715.6|5709.6|1
1657797600000|2022-07-14 11:20:00|5714.9|5708.9|5709.9|5703.9|5715.8|5709.8|5702.6|5696.6|124
1657797900000|2022-07-14 11:25:00|5709.6|5703.6|5711.4|5705.4|5712.2|5706.2|5707.1|5701.1|0
1657798200000|2022-07-14 11:30:00|5710.9|5704.9|5738.1|5732.1|5739.6|5733.6|5710.7|5704.7|13
1657798500000|2022-07-14 11:35:00|5740.6|5730.6|5734.4|5728.4|5746.1|5736.8|5734.4|5726.6|10
1657798800000|2022-07-14 11:40:00|5737.3|5727.3|5720.4|5714.4|5737.3|5729.9|5720.1|5714.1|4
1657799100000|2022-07-14 11:45:00|5721.6|5715.6|5725.9|5715.9|5727.6|5720.1|5712.1|5706.1|13
1657799400000|2022-07-14 11:50:00|5725.6|5715.6|5726.2|5720.2|5732|5726|5722.2|5714.9|10
1657799700000|2022-07-14 11:55:00|5726.5|5720.5|5725.2|5719.2|5727|5721|5720.2|5712.9|4
1657800000000|2022-07-14 12:00:00|5725.7|5719.7|5705.6|5699.6|5727.7|5721.7|5703.1|5697.1|95
1657800300000|2022-07-14 12:05:00|5705.3|5699.3|5700.3|5694.3|5712.4|5705.4|5699.8|5693.8|7
1657800600000|2022-07-14 12:10:00|5701.4|5691.4|5700.9|5694.9|5707.6|5701.6|5698.6|5690.4|9
1657800900000|2022-07-14 12:15:00|5701.1|5695.1|5718.3|5712.3|5721.6|5712.3|5697.9|5691.8|24
1657801200000|2022-07-14 12:20:00|5718|5712|5716.9|5710.9|5726.8|5718.3|5712.7|5705.1|27
1657801500000|2022-07-14 12:25:00|5720.4|5710.4|5726.5|5720.5|5729|5723|5718.4|5710.4|6
1657801800000|2022-07-14 12:30:00|5726.3|5720.3|5726|5720|5748.6|5740.1|5720.4|5709.5|25
1657802100000|2022-07-14 12:35:00|5726.3|5720.3|5740|5730|5752|5743.3|5722.8|5714.6|12
1657802400000|2022-07-14 12:40:00|5739.7|5729.7|5768.8|5753.8|5770.9|5757.7|5737|5728|20
1657805400000|2022-07-14 13:30:00|5732.3|5722.3|5674.1|5668.1|5735|5722.3|5667.8|5661.8|455
1657805700000|2022-07-14 13:35:00|5672.9|5666.9|5656.9|5650.9|5674.5|5667.2|5651|5645|267
1657806000000|2022-07-14 13:40:00|5656.6|5650.6|5605.7|5599.7|5656.9|5650.9|5598.3|5592.3|463
1657806300000|2022-07-14 13:45:00|5605.4|5599.4|5608|5602|5623.7|5617.7|5588.7|5582.7|578
1657806600000|2022-07-14 13:50:00|5608.2|5602.2|5634.2|5628.2|5654.3|5648.3|5597.9|5591.9|258
1657806900000|2022-07-14 13:55:00|5636.3|5626.3|5665.4|5659.4|5673.8|5667.1|5633|5626.3|244
1657807200000|2022-07-14 14:00:00|5664.9|5658.9|5632.9|5626.9|5666.2|5660.2|5631.7|5625.7|188
1657807500000|2022-07-14 14:05:00|5633.5|5627.5|5638.8|5632.8|5642.7|5636.6|5616.2|5609.7|279
1657807800000|2022-07-14 14:10:00|5639.3|5633.3|5649.4|5643.4|5651.8|5645.8|5614|5608|206
1657808100000|2022-07-14 14:15:00|5648.9|5642.9|5691|5685|5692.2|5686.2|5647.2|5640.8|176
1657808400000|2022-07-14 14:20:00|5691.2|5685.2|5690.7|5684.7|5708.7|5701.9|5671.4|5665.1|133
1657808700000|2022-07-14 14:25:00|5688.9|5682.9|5715.4|5709.4|5717.5|5711.5|5688.4|5682.4|193
1657809000000|2022-07-14 14:30:00|5715.6|5709.6|5678.9|5672.9|5715.6|5709.6|5678.6|5672.6|323
1657809300000|2022-07-14 14:35:00|5679.2|5673.2|5697.7|5691.7|5701|5695|5677|5671|370
1657809600000|2022-07-14 14:40:00|5698|5692|5693.9|5687.9|5698.7|5692.7|5678.2|5672.2|77
1657809900000|2022-07-14 14:45:00|5694.6|5688.6|5695.6|5689.6|5701.6|5695.6|5678.1|5672.1|48
1657810200000|2022-07-14 14:50:00|5695.8|5689.8|5724.5|5718.5|5728.4|5722.4|5692.3|5686.3|86
1657810500000|2022-07-14 14:55:00|5723|5717|5697.9|5691.9|5723|5717|5693.4|5687.4|57
1657810800000|2022-07-14 15:00:00|5697.6|5691.6|5719.6|5713.6|5721.7|5715.7|5697.6|5691|97
1657811100000|2022-07-14 15:05:00|5720.1|5714.1|5718.5|5712.5|5724.1|5718.1|5702.8|5696.8|26
1657811400000|2022-07-14 15:10:00|5718.2|5712.2|5716.6|5710.6|5723.5|5717.5|5712|5706|136
1657811700000|2022-07-14 15:15:00|5716.8|5710.8|5738.7|5732.7|5742.7|5736.7|5709.6|5703.6|245
1657812000000|2022-07-14 15:20:00|5738.9|5732.9|5735.5|5729.5|5749.7|5743.7|5734.3|5728.3|139
1657812300000|2022-07-14 15:25:00|5736|5730|5743.5|5737.5|5749.1|5743.1|5733.6|5727.6|190
1657812600000|2022-07-14 15:30:00|5745|5735|5761.4|5755.4|5766.4|5760.4|5739.6|5733.6|68
1657812900000|2022-07-14 15:35:00|5761.6|5755.6|5740.8|5734.8|5765.4|5759.4|5723.5|5717.5|88
1657813200000|2022-07-14 15:40:00|5740.5|5734.5|5773.6|5767.6|5778|5771.1|5733|5727|233
1657813500000|2022-07-14 15:45:00|5773.3|5767.3|5801.1|5795.1|5801.1|5795.1|5772.8|5766.1|146
1657813800000|2022-07-14 15:50:00|5800.8|5794.8|5791.9|5785.9|5814.1|5806.9|5785|5779|350
1657814100000|2022-07-14 15:55:00|5792.1|5786.1|5747.6|5741.6|5795.9|5789.9|5746.3|5740.3|82
1657814400000|2022-07-14 16:00:00|5747.3|5741.3|5755.5|5749.5|5755.5|5749.5|5733.6|5727.6|110
1657814700000|2022-07-14 16:05:00|5755.8|5749.8|5765.8|5759.8|5766.1|5760.1|5755|5749|37
1657815000000|2022-07-14 16:10:00|5765.2|5759.2|5746.5|5740.5|5765.2|5759.2|5746.5|5740.5|84
1657815300000|2022-07-14 16:15:00|5743.9|5737.9|5747|5741|5759.2|5753.2|5737.7|5729.9|41
1657815600000|2022-07-14 16:20:00|5747.2|5741.2|5739|5733|5753.1|5747.1|5734|5728|89
1657815900000|2022-07-14 16:25:00|5736.9|5730.9|5732.6|5726.6|5743.3|5735.8|5728.6|5722.6|13
1657816200000|2022-07-14 16:30:00|5731.6|5725.6|5732.3|5726.3|5738.9|5732.9|5730.1|5724.1|15
1657816500000|2022-07-14 16:35:00|5733.3|5727.3|5745.9|5739.9|5748.1|5739.9|5728.3|5722.3|71
1657816800000|2022-07-14 16:40:00|5747.7|5737.7|5743.3|5737.3|5751.5|5745.5|5730.9|5724.1|39
1657817100000|2022-07-14 16:45:00|5742.8|5736.8|5735.9|5729.9|5742.8|5736.8|5735.4|5728.1|42
1657817400000|2022-07-14 16:50:00|5736.2|5730.2|5730|5724|5736.2|5730.2|5719.6|5713.6|52
1657817700000|2022-07-14 16:55:00|5729.5|5723.5|5731.7|5725.7|5733.4|5727.4|5729|5723|36
1657818000000|2022-07-14 17:00:00|5732.2|5726.2|5728.6|5722.6|5733.5|5727.5|5728.1|5722.1|36
1657818300000|2022-07-14 17:05:00|5729.3|5723.3|5732.1|5726.1|5732.1|5726.1|5726.7|5720.7|19
1657818600000|2022-07-14 17:10:00|5732.4|5726.4|5729.4|5723.4|5733.1|5727.1|5727.4|5721.4|134
1657818900000|2022-07-14 17:15:00|5729.7|5723.7|5733.5|5727.5|5733.5|5727.5|5727.2|5721.2|162
1657819200000|2022-07-14 17:20:00|5733.1|5727.1|5748.1|5742.1|5749.9|5743.9|5732.6|5726.6|109
1657819500000|2022-07-14 17:25:00|5748.3|5742.3|5742.6|5736.6|5748.3|5742.3|5739.6|5733.6|236
1657819800000|2022-07-14 17:30:00|5741.4|5735.4|5736|5730|5741.4|5735.4|5732.6|5726.6|217
1657820100000|2022-07-14 17:35:00|5735.5|5729.5|5733.7|5727.7|5735.8|5729.8|5732|5726|85
1657820400000|2022-07-14 17:40:00|5733.9|5727.9|5733.6|5727.6|5737.9|5731.9|5732.7|5726.7|63
1657820700000|2022-07-14 17:45:00|5733.9|5727.9|5731|5725|5737.4|5731.4|5729.8|5723.8|173
1657821000000|2022-07-14 17:50:00|5730.7|5724.7|5721.9|5715.9|5735|5729|5711.3|5705.3|172
1657821300000|2022-07-14 17:55:00|5722.2|5716.2|5723.5|5717.5|5725.7|5719.7|5720.7|5714.7|139
1657821600000|2022-07-14 18:00:00|5723.7|5717.7|5723.4|5717.4|5726.9|5720.9|5721.2|5715.2|192
1657821900000|2022-07-14 18:05:00|5723.7|5717.7|5726.6|5720.6|5728.6|5722.6|5722.7|5716.7|205
1657822200000|2022-07-14 18:10:00|5727.1|5721.1|5733.3|5727.3|5740.2|5734.2|5726.1|5720.1|443
1657822500000|2022-07-14 18:15:00|5734.3|5728.3|5741.7|5731.7|5747|5741|5730.6|5724.6|207
1657843200000|2022-07-15 00:00:00|5775.2|5760.2|5797|5791|5800.4|5794.4|5769.2|5758.3|67
1657843500000|2022-07-15 00:05:00|5796.7|5790.7|5797.2|5791.2|5801.3|5794.8|5784.4|5778.4|12
1657843800000|2022-07-15 00:10:00|5796.5|5790.5|5790.1|5784.1|5797.5|5791.5|5784.4|5776.6|10
1657844100000|2022-07-15 00:15:00|5789.6|5783.6|5786.4|5780.4|5796|5784.6|5785.1|5774.6|7
1657844400000|2022-07-15 00:20:00|5785.8|5779.8|5765.5|5759.5|5785.8|5779.8|5763.8|5757.8|12
1657844700000|2022-07-15 00:25:00|5765.7|5759.7|5783.5|5768.5|5783.5|5775.7|5765.7|5759.7|9
1657845000000|2022-07-15 00:30:00|5781.2|5771.2|5784.9|5774.9|5786.8|5779.5|5776.5|5770.5|19
1657845300000|2022-07-15 00:35:00|5784.6|5774.6|5768.9|5762.9|5784.6|5776.4|5768.6|5762.6|16
1657845600000|2022-07-15 00:40:00|5769.1|5763.1|5779.4|5764.4|5780|5769.6|5767.2|5761.2|7
1657845900000|2022-07-15 00:45:00|5779.1|5764.1|5791.3|5776.3|5791.3|5781.1|5773.1|5762.8|1
1657846200000|2022-07-15 00:50:00|5791.2|5776.2|5780.8|5770.8|5791.2|5776.2|5779|5770|0
1657846500000|2022-07-15 00:55:00|5781.3|5771.3|5777.1|5767.1|5784|5775|5771.4|5762|0
1657846800000|2022-07-15 01:00:00|5774.3|5764.3|5770.2|5755.2|5779.3|5773.3|5766.7|5753.2|0
1657847100000|2022-07-15 01:05:00|5770|5755|5761.7|5746.7|5774.7|5761.4|5758.7|5745|0
1657847400000|2022-07-15 01:10:00|5761.9|5746.9|5756.5|5741.5|5764.8|5749.8|5752.7|5739.5|0
1657847700000|2022-07-15 01:15:00|5755.8|5740.8|5751.6|5736.6|5758.1|5743.1|5749.3|5736.6|0
1657848000000|2022-07-15 01:20:00|5749.6|5739.6|5754.1|5739.1|5757.9|5742.9|5748.6|5735.6|0
1657848300000|2022-07-15 01:25:00|5753.9|5738.9|5754.8|5739.8|5758.3|5746.3|5746.3|5734.3|2
1657848600000|2022-07-15 01:30:00|5755.3|5740.3|5759.3|5749.3|5765.6|5753.3|5755.3|5740.3|3
1657848900000|2022-07-15 01:35:00|5759.6|5749.6|5757.2|5742.2|5764.2|5752.3|5752.2|5739.7|0
1657849200000|2022-07-15 01:40:00|5756.7|5741.7|5745.5|5739.5|5756.7|5745.7|5741.9|5735.9|1
1657849500000|2022-07-15 01:45:00|5745.7|5739.7|5757.2|5751.2|5758.4|5751.4|5745.7|5739.7|4
1657849800000|2022-07-15 01:50:00|5756.7|5750.7|5759.9|5753.9|5762|5756|5756.2|5750.2|19
1657850100000|2022-07-15 01:55:00|5759.6|5753.6|5789.6|5779.6|5792.1|5780.1|5756|5750|7
1657850400000|2022-07-15 02:00:00|5790.1|5780.1|5787.4|5777.4|5792.4|5781.9|5774.9|5763.7|0
1657850700000|2022-07-15 02:05:00|5791.1|5776.1|5807.7|5801.7|5808.7|5802.7|5787.1|5775.4|74
1657851000000|2022-07-15 02:10:00|5807.2|5801.2|5807.6|5801.6|5810.6|5803.3|5803.5|5795.6|5
1657851300000|2022-07-15 02:15:00|5809.1|5799.1|5805.9|5799.9|5812.3|5802.3|5799.9|5793.9|10
1657851600000|2022-07-15 02:20:00|5807.8|5797.8|5798.9|5792.9|5809.9|5801.8|5798.9|5792.9|1
1657851900000|2022-07-15 02:25:00|5798.4|5792.4|5800.4|5790.4|5801.5|5794.7|5796.1|5789.4|5
1657852200000|2022-07-15 02:30:00|5800.7|5790.7|5792.9|5786.9|5812|5803.1|5791.5|5785.5|23
1657852500000|2022-07-15 02:35:00|5793.2|5787.2|5804.6|5794.6|5809.8|5803.8|5793.2|5787.2|1
1657852800000|2022-07-15 02:40:00|5807.3|5792.3|5808.6|5793.6|5810.2|5802.1|5801.3|5789.4|1
1657853100000|2022-07-15 02:45:00|5806.2|5796.2|5804.9|5794.9|5816.9|5809.7|5804.9|5792.5|4
1657853400000|2022-07-15 02:50:00|5804.5|5794.5|5810.1|5800.1|5812.5|5802.6|5803|5789|0
1657853700000|2022-07-15 02:55:00|5810.6|5800.6|5797|5782|5814.9|5808.9|5792.6|5780.6|9
1657854000000|2022-07-15 03:00:00|5790.2|5784.2|5774.8|5764.8|5799.2|5789.2|5773.2|5764.6|9
1657854300000|2022-07-15 03:05:00|5774.6|5764.6|5781.5|5766.5|5782.2|5767.2|5771.3|5758.7|2
1657854600000|2022-07-15 03:10:00|5779.5|5764.5|5778|5763|5787|5772|5778|5763|0
1657854900000|2022-07-15 03:15:00|5777.5|5762.5|5761.9|5751.9|5780|5765|5758.9|5749.3|2
1657855200000|2022-07-15 03:20:00|5761.3|5751.3|5751.9|5741.9|5761.3|5752.6|5750.6|5739.9|1
1657855500000|2022-07-15 03:25:00|5751.5|5741.5|5750.4|5735.4|5762.2|5747.2|5745.2|5732.7|2
1657855800000|2022-07-15 03:30:00|5749.9|5734.9|5758.5|5743.5|5761|5746|5749.7|5734.9|0
1657856100000|2022-07-15 03:35:00|5759.6|5744.6|5761.9|5746.9|5762|5747|5759|5744|0
1657856400000|2022-07-15 03:40:00|5761.8|5746.8|5765.4|5750.4|5766.4|5751.4|5761.4|5746.4|0
1657856700000|2022-07-15 03:45:00|5765.2|5750.2|5765.9|5750.9|5766.5|5751.5|5759.9|5744.9|0
1657857000000|2022-07-15 03:50:00|5766.4|5751.4|5763.4|5748.4|5766.4|5751.4|5763.4|5748.4|0
1657857300000|2022-07-15 03:55:00|5763.9|5748.9|5762.7|5747.7|5765.4|5750.4|5762.4|5747.4|1
1657857600000|2022-07-15 04:00:00|5762.4|5747.4|5759.3|5744.3|5762.9|5747.9|5755.3|5741.8|8
1657857900000|2022-07-15 04:05:00|5760.3|5745.3|5763.2|5753.2|5766.3|5754.3|5760.3|5745.3|0
1657858200000|2022-07-15 04:10:00|5763.5|5753.5|5765.3|5759.3|5769.3|5759.8|5763.5|5752|0
1657858500000|2022-07-15 04:15:00|5765.5|5759.5|5765.3|5750.3|5769.8|5763.8|5760.3|5747.1|0
1657858800000|2022-07-15 04:20:00|5765.6|5750.6|5764.1|5749.1|5765.6|5750.6|5762.6|5747.6|0
1657859100000|2022-07-15 04:25:00|5760.6|5750.6|5759.6|5753.6|5764.1|5753.6|5759.6|5748.8|0
1657859400000|2022-07-15 04:30:00|5762.3|5752.3|5770.4|5755.4|5771.9|5764.5|5762.3|5750.6|0
1657859700000|2022-07-15 04:35:00|5770.7|5755.7|5766.3|5760.3|5770.9|5760.4|5761.5|5750.5|1
1657860000000|2022-07-15 04:40:00|5766.4|5760.4|5766.7|5756.7|5767.6|5760.6|5762.6|5750.6|0
1657860300000|2022-07-15 04:45:00|5766.1|5756.1|5767.5|5752.5|5767.9|5756.7|5764.6|5752.5|0
1657860600000|2022-07-15 04:50:00|5764|5754|5766|5760|5767.9|5760|5764|5752.2|0
1657860900000|2022-07-15 04:55:00|5766.5|5760.5|5764.1|5754.1|5767|5760.5|5762.5|5754|11
1657861200000|2022-07-15 05:00:00|5764|5754|5758.4|5743.4|5764.3|5755.5|5758.4|5743.4|0
1657861500000|2022-07-15 05:05:00|5758.1|5743.1|5756.9|5741.9|5759.4|5746.4|5754.4|5739.4|0
1657861800000|2022-07-15 05:10:00|5756.7|5741.7|5751.5|5741.5|5759.4|5745.4|5746.7|5737.4|1
1657862100000|2022-07-15 05:15:00|5750.7|5740.7|5752.7|5737.7|5752.7|5741.5|5750.1|5737.1|0
1657862400000|2022-07-15 05:20:00|5752.4|5737.4|5752.4|5737.4|5752.7|5740.4|5750.4|5736.6|0
1657862700000|2022-07-15 05:25:00|5752.1|5737.1|5752.9|5737.9|5753.4|5743.7|5749.6|5734.6|0
1657863000000|2022-07-15 05:30:00|5752.5|5737.5|5733.7|5727.7|5752.5|5737.5|5726.4|5720.4|26
1657863300000|2022-07-15 05:35:00|5736.2|5726.2|5730.5|5724.5|5743.7|5733.2|5729.7|5721.9|1
1657863600000|2022-07-15 05:40:00|5730.7|5724.7|5738.6|5728.6|5741|5730.8|5729.3|5722.2|0
1657863900000|2022-07-15 05:45:00|5739.1|5729.1|5757.1|5742.1|5759.3|5747.2|5739.1|5729.1|0
1657864200000|2022-07-15 05:50:00|5756.6|5741.6|5750.6|5740.6|5766.4|5757.3|5749|5736.3|2
1657864500000|2022-07-15 05:55:00|5750.3|5740.3|5751.1|5736.1|5758.8|5747|5744.6|5731.3|0
1657864800000|2022-07-15 06:00:00|5750.8|5735.8|5738|5732|5753.1|5738.1|5731.5|5724.3|0
1657865100000|2022-07-15 06:05:00|5737.5|5731.5|5737.2|5731.2|5737.9|5731.5|5725.2|5719.2|14
1657865400000|2022-07-15 06:10:00|5737.6|5731.6|5744.4|5738.4|5748.9|5740.7|5734.3|5726.1|5
1657865700000|2022-07-15 06:15:00|5744.1|5738.1|5736.6|5730.6|5747.7|5739.5|5733.5|5725.7|0
1657866000000|2022-07-15 06:20:00|5739.1|5729.1|5738.5|5732.5|5749.1|5740.1|5735.4|5728.4|12
1657866300000|2022-07-15 06:25:00|5739|5733|5735.8|5729.8|5739.5|5733.5|5729.9|5719.5|2
1657866600000|2022-07-15 06:30:00|5735.5|5729.5|5728.4|5722.4|5747.8|5735.1|5727.7|5721.7|2
1657866900000|2022-07-15 06:35:00|5727.9|5721.9|5723.2|5717.2|5732.6|5725.5|5722.3|5716.3|30
1657867200000|2022-07-15 06:40:00|5723|5717|5723.1|5717.1|5730.7|5722.1|5720.7|5714.7|28
1657867500000|2022-07-15 06:45:00|5723.6|5717.6|5722.5|5716.5|5728|5721.4|5718.2|5712.2|44
1657867800000|2022-07-15 06:50:00|5722.8|5716.8|5735.7|5729.7|5737.8|5731.8|5722.1|5716.1|8
1657868100000|2022-07-15 06:55:00|5736.3|5730.3|5721|5715|5742.2|5734.9|5716.1|5710.1|66
1657868400000|2022-07-15 07:00:00|5720.5|5714.5|5715.1|5709.1|5726|5720|5703.8|5697.8|52
1657868700000|2022-07-15 07:05:00|5714.8|5708.8|5710.8|5700.8|5716.8|5710.8|5708|5699.8|10
1657869000000|2022-07-15 07:10:00|5708.3|5702.3|5711|5705|5712.2|5706.2|5697|5691|17
1657869300000|2022-07-15 07:15:00|5711.3|5705.3|5712.3|5706.3|5717.5|5710.7|5704.8|5698.8|11
1657869600000|2022-07-15 07:20:00|5712|5706|5706.3|5700.3|5712.8|5706.3|5703.3|5697.3|2
1657869900000|2022-07-15 07:25:00|5705.8|5699.8|5763.9|5753.9|5764.7|5753.9|5705.8|5699.8|5
1657870200000|2022-07-15 07:30:00|5764.1|5754.1|5727.4|5717.4|5764.1|5754.1|5722.9|5715.1|1
1657870500000|2022-07-15 07:35:00|5725.5|5719.5|5727.7|5717.7|5728.7|5721.8|5723|5716|2
1657870800000|2022-07-15 07:40:00|5727.3|5717.3|5712.3|5702.3|5728.7|5722|5712.3|5702.3|0
1657871100000|2022-07-15 07:45:00|5710.1|5704.1|5713.3|5703.3|5719.5|5710.5|5708.8|5700.6|1
1657871400000|2022-07-15 07:50:00|5710|5704|5701.1|5695.1|5716.3|5707.8|5700.3|5692.7|0
1657871700000|2022-07-15 07:55:00|5699.8|5693.8|5699.1|5689.1|5705.3|5697.8|5689.5|5683.5|2
1657872000000|2022-07-15 08:00:00|5698.8|5688.8|5685.1|5679.1|5699.3|5689.8|5682.8|5676.8|13
1657872300000|2022-07-15 08:05:00|5688.8|5678.8|5690.1|5684.1|5694.8|5686.4|5682.3|5676.3|2
1657872600000|2022-07-15 08:10:00|5690.4|5684.4|5698.9|5688.9|5703.7|5695.9|5688.1|5678.1|0
1657872900000|2022-07-15 08:15:00|5699.1|5689.1|5701.2|5695.2|5703.4|5695.6|5696.4|5686.1|0
1657873200000|2022-07-15 08:20:00|5701.7|5695.7|5690.3|5684.3|5709.5|5701.4|5684.5|5677|6
1657873500000|2022-07-15 08:25:00|5698.2|5688.2|5708.8|5698.8|5713.8|5707.3|5695.7|5684.7|8
1657873800000|2022-07-15 08:30:00|5706.6|5700.6|5703.8|5693.8|5709.1|5700.9|5700.1|5692.5|6
1657874100000|2022-07-15 08:35:00|5701.3|5695.3|5698.9|5692.9|5702.3|5695.3|5696.8|5690.8|3
1657874400000|2022-07-15 08:40:00|5698.7|5692.7|5706.3|5700.3|5710.7|5704|5698.7|5689.7|1
1657874700000|2022-07-15 08:45:00|5706.6|5700.6|5709.2|5703.2|5711|5703.2|5697.1|5688.5|0
1657875000000|2022-07-15 08:50:00|5709.5|5703.5|5722.6|5716.6|5724.4|5718|5706.9|5700.9|5
1657875300000|2022-07-15 08:55:00|5723.1|5717.1|5721.5|5715.5|5727.7|5719.9|5717.2|5711.2|3
1657875600000|2022-07-15 09:00:00|5721.2|5715.2|5722.7|5712.7|5725.7|5717.2|5716.2|5710|1
1657875900000|2022-07-15 09:05:00|5723|5713|5718.2|5712.2|5727.2|5715.5|5717.9|5711.5|1
1657876200000|2022-07-15 09:10:00|5717.3|5707.3|5718.3|5708.3|5720.1|5712.1|5711.1|5703.1|2
1657876500000|2022-07-15 09:15:00|5716.8|5710.8|5705.3|5699.3|5723.8|5716.1|5705.3|5696.8|5
1657876800000|2022-07-15 09:20:00|5705.2|5699.2|5693.1|5687.1|5705.8|5699.7|5693.1|5683.8|7
1657877100000|2022-07-15 09:25:00|5693.5|5687.5|5709.8|5703.8|5713.8|5707.1|5693.1|5685.3|15
1657877400000|2022-07-15 09:30:00|5710.4|5704.4|5726.4|5716.4|5728.5|5716.8|5707.2|5697.8|38
1657877700000|2022-07-15 09:35:00|5727|5717|5729.7|5719.7|5734.7|5728.1|5723|5714.9|9
1657878000000|2022-07-15 09:40:00|5729.4|5719.4|5733.7|5727.7|5735.7|5728.7|5719.9|5713.9|0
1657878300000|2022-07-15 09:45:00|5733.9|5718.9|5729.5|5723.5|5736.8|5730.2|5727.2|5718.5|7
1657878600000|2022-07-15 09:50:00|5729.7|5723.7|5745.9|5739.9|5749.2|5743.2|5729.7|5722.7|33
1657878900000|2022-07-15 09:55:00|5746.5|5740.5|5740.4|5734.4|5748.7|5742.7|5740.4|5734.4|4
1657879200000|2022-07-15 10:00:00|5740.2|5734.2|5711.3|5705.3|5740.8|5734.8|5711.3|5705.3|20
1657879500000|2022-07-15 10:05:00|5714.7|5708.7|5713.6|5707.6|5720.5|5714.5|5713.3|5707.3|4
1657879800000|2022-07-15 10:10:00|5718.1|5712.1|5714.1|5708.1|5719.6|5713.6|5712.3|5706.3|3
1657880100000|2022-07-15 10:15:00|5713.9|5707.9|5699.2|5693.2|5715.5|5709.5|5698.6|5692.6|3
1657880400000|2022-07-15 10:20:00|5698.6|5692.6|5701.6|5695.6|5705.1|5699.1|5696.1|5690.1|4
1657880700000|2022-07-15 10:25:00|5699.1|5693.1|5713.6|5707.6|5717.6|5711.6|5697.1|5691.1|15
1657881000000|2022-07-15 10:30:00|5716.1|5710.1|5715.1|5709.1|5720.6|5712.9|5714.7|5707.6|1
1657881300000|2022-07-15 10:35:00|5714.6|5708.6|5735.4|5720.4|5738.6|5729|5714.6|5708.6|23
1657881600000|2022-07-15 10:40:00|5732|5726|5751.6|5741.6|5760.3|5748.8|5730.2|5724.2|5
1657881900000|2022-07-15 10:45:00|5751.9|5741.9|5758.7|5752.7|5768.1|5758.8|5745.3|5733.6|27
1657882200000|2022-07-15 10:50:00|5759.4|5753.4|5777.3|5771.3|5780.5|5771.3|5759.4|5751.6|22
1657882500000|2022-07-15 10:55:00|5777|5771|5770.3|5755.3|5784.5|5774.6|5768|5755.1|6
1657882800000|2022-07-15 11:00:00|5770.8|5755.8|5775.7|5769.7|5783.8|5777.7|5768.5|5755.8|42
1657883100000|2022-07-15 11:05:00|5776.1|5770.1|5793.6|5787.6|5796.9|5789.1|5776.1|5766.1|28
1657883400000|2022-07-15 11:10:00|5793.8|5787.8|5786.9|5780.9|5798.8|5789|5786.4|5780.1|5
1657883700000|2022-07-15 11:15:00|5787.1|5781.1|5785.6|5779.6|5792.1|5786.1|5785.1|5775.6|1
1657884000000|2022-07-15 11:20:00|5783.9|5777.9|5782.8|5776.8|5785.8|5779.8|5779.7|5773.2|10
1657884300000|2022-07-15 11:25:00|5782.3|5776.3|5786.6|5780.6|5793.8|5787.3|5781.6|5775.6|27
1657884600000|2022-07-15 11:30:00|5787.4|5781.4|5780.5|5774.5|5792.8|5784|5778.7|5771.8|28
1657884900000|2022-07-15 11:35:00|5779.9|5773.9|5784.4|5774.4|5787.1|5778.9|5778|5771.2|7
1657885200000|2022-07-15 11:40:00|5784.7|5774.7|5793.2|5787.2|5796.4|5788.9|5782.9|5771.5|20
1657885500000|2022-07-15 11:45:00|5794.4|5784.4|5790|5784|5800.5|5791.5|5789.3|5778.2|9
1657885800000|2022-07-15 11:50:00|5790.3|5784.3|5778.7|5772.7|5799.5|5787.5|5778.7|5771.8|60
1657886100000|2022-07-15 11:55:00|5778.2|5772.2|5800.2|5794.2|5800.2|5794.2|5776.1|5769.2|35
1657886400000|2022-07-15 12:00:00|5799.6|5793.6|5779.7|5764.7|5799.6|5793.6|5773.6|5764.4|14
1657886700000|2022-07-15 12:05:00|5779.4|5764.4|5794|5784|5802.1|5793.6|5772.6|5764.4|11
1657887000000|2022-07-15 12:10:00|5792.3|5786.3|5789.9|5774.9|5792.8|5786.8|5774.4|5766.7|17
1657887300000|2022-07-15 12:15:00|5789.4|5774.4|5787.4|5772.4|5795.7|5784|5781.4|5771.1|0
1657887600000|2022-07-15 12:20:00|5787.9|5772.9|5769.4|5763.4|5793.6|5782.4|5766.5|5759.8|15
1657887900000|2022-07-15 12:25:00|5770.3|5764.3|5771.7|5765.7|5775|5767|5766.6|5760|42
1657888200000|2022-07-15 12:30:00|5775|5760|5773|5767|5781.8|5775.8|5765|5757.3|35
1657888500000|2022-07-15 12:35:00|5772.7|5766.7|5785.6|5775.6|5798.8|5792|5771.7|5764.5|20
1657888800000|2022-07-15 12:40:00|5785.9|5775.9|5773.2|5767.2|5789|5781.5|5771.5|5761.8|42
1657891800000|2022-07-15 13:30:00|5787.7|5781.7|5816.9|5810.9|5824.5|5817.7|5784|5774.2|368
1657892100000|2022-07-15 13:35:00|5816.6|5810.6|5796.4|5790.4|5836.4|5830.4|5780.5|5774.5|141
1657892400000|2022-07-15 13:40:00|5795.9|5789.9|5807.5|5801.5|5815.7|5809.7|5795.9|5789.9|124
1657892700000|2022-07-15 13:45:00|5806|5800|5797.2|5791.2|5807.7|5801.7|5790.2|5782|158
1657893000000|2022-07-15 13:50:00|5797.5|5791.5|5763.7|5757.7|5800.4|5794.4|5763.2|5757.2|155
1657893300000|2022-07-15 13:55:00|5763.2|5757.2|5754.7|5748.7|5773.9|5767.9|5754.7|5748.7|86
1657893600000|2022-07-15 14:00:00|5755|5749|5801|5795|5801|5795|5755|5749|225
1657893900000|2022-07-15 14:05:00|5802.1|5796.1|5827.6|5821.6|5830.1|5824.1|5802.1|5796.1|34
1657894200000|2022-07-15 14:10:00|5827.4|5821.4|5843.7|5837.7|5850.9|5844.9|5816.6|5809.9|69
1657894500000|2022-07-15 14:15:00|5844.2|5838.2|5843.4|5837.4|5851.6|5845.6|5833.1|5827.1|456
1657894800000|2022-07-15 14:20:00|5843.2|5837.2|5875|5869|5875.6|5869.6|5826.4|5820.4|615
1657895100000|2022-07-15 14:25:00|5876.7|5870.7|5880.5|5874.5|5891.3|5885.3|5866.6|5860.6|499
1657895400000|2022-07-15 14:30:00|5881.1|5875.1|5862.9|5856.9|5884.4|5878.4|5861.9|5855.9|265
1657895700000|2022-07-15 14:35:00|5862.2|5856.2|5869.1|5863.1|5874.3|5868.3|5851.6|5845.6|192
1657896000000|2022-07-15 14:40:00|5869.4|5863.4|5864.1|5858.1|5882.2|5876.2|5861.6|5855.6|251
1657896300000|2022-07-15 14:45:00|5863.9|5857.9|5863.1|5857.1|5870.5|5864.5|5854.6|5847.5|151
1657896600000|2022-07-15 14:50:00|5862.1|5856.1|5886.3|5880.3|5887.8|5881.8|5858.8|5852.8|143
1657896900000|2022-07-15 14:55:00|5885.8|5879.8|5908.5|5902.5|5914|5908|5883|5877|136
1657897200000|2022-07-15 15:00:00|5908.3|5902.3|5941.4|5935.4|5957.5|5951.5|5903.5|5897.5|427
1657897500000|2022-07-15 15:05:00|5941.2|5935.2|5933.1|5927.1|5946.7|5940.7|5921.9|5915.9|197
1657897800000|2022-07-15 15:10:00|5933.9|5927.9|5927.3|5921.3|5937.1|5931.1|5918.3|5912.3|143
1657898100000|2022-07-15 15:15:00|5926.1|5920.1|5927.4|5921.4|5942.5|5936.5|5925.1|5919.1|83
1657898400000|2022-07-15 15:20:00|5927.9|5921.9|5928.2|5922.2|5934.2|5928.2|5923.1|5917.1|44
1657898700000|2022-07-15 15:25:00|5928.6|5922.6|5950.6|5944.6|5950.9|5944.9|5928.6|5922.6|111
1657899000000|2022-07-15 15:30:00|5951.1|5945.1|5948.8|5942.8|5959.5|5953.5|5945.2|5939.2|127
1657899300000|2022-07-15 15:35:00|5948.5|5942.5|5927.5|5921.5|5952.3|5946.3|5927|5921|59
1657899600000|2022-07-15 15:40:00|5927.8|5921.8|5905.3|5899.3|5930.1|5923|5905.3|5899.3|62
1657899900000|2022-07-15 15:45:00|5904.4|5898.4|5889.1|5883.1|5906.6|5900.6|5887.8|5881.8|71
1657900200000|2022-07-15 15:50:00|5888.8|5882.8|5891.7|5885.7|5897.8|5891.8|5886.5|5880.5|65
1657900500000|2022-07-15 15:55:00|5892|5886|5900.6|5894.6|5906.9|5900.9|5892|5886|92
1657900800000|2022-07-15 16:00:00|5901.1|5895.1|5895.2|5889.2|5913.6|5907.6|5889.9|5883.9|89
1657901100000|2022-07-15 16:05:00|5895.6|5889.6|5891.7|5885.7|5897.6|5891.6|5889.9|5883.9|56
1657901400000|2022-07-15 16:10:00|5891.6|5885.6|5879.2|5873.2|5894.7|5888.7|5878.7|5872.7|153
1657901700000|2022-07-15 16:15:00|5878.9|5872.9|5890.5|5884.5|5890.5|5884.5|5872.7|5866.7|152
1657902000000|2022-07-15 16:20:00|5890.3|5884.3|5892.8|5886.8|5895.5|5889.5|5887.8|5881.8|42
1657902300000|2022-07-15 16:25:00|5891.8|5885.8|5886.8|5880.8|5892.3|5886.3|5881|5875|78
1657902600000|2022-07-15 16:30:00|5886.3|5880.3|5890.6|5884.6|5897.8|5891.8|5884.2|5878.2|62
1657902900000|2022-07-15 16:35:00|5891|5885|5898.6|5892.6|5898.8|5892.8|5882|5876|54
1657903200000|2022-07-15 16:40:00|5898.3|5892.3|5902.8|5896.8|5902.8|5896.8|5891|5885|32
1657903500000|2022-07-15 16:45:00|5903|5897|5924.3|5918.3|5924.9|5918.9|5901|5895|35
1657903800000|2022-07-15 16:50:00|5924.6|5918.6|5913.9|5907.9|5924.6|5918.6|5909.8|5903.8|30
1657904100000|2022-07-15 16:55:00|5913.7|5907.7|5914.9|5908.9|5921.2|5915.2|5911.1|5905.1|72
1657904400000|2022-07-15 17:00:00|5915.2|5909.2|5921.5|5915.5|5924.4|5918.4|5910.5|5904.5|103
1657904700000|2022-07-15 17:05:00|5921.3|5915.3|5911.5|5905.5|5922.3|5916.3|5911.5|5905.5|48
1657905000000|2022-07-15 17:10:00|5909.5|5903.5|5904.3|5898.3|5909.5|5903.5|5902.2|5896.2|45
1657905300000|2022-07-15 17:15:00|5904|5898|5905.2|5899.2|5913|5907|5904|5898|33
1657905600000|2022-07-15 17:20:00|5904.2|5898.2|5904.7|5898.7|5905.7|5899.7|5898.6|5892.6|87
1657905900000|2022-07-15 17:25:00|5904.5|5898.5|5917.8|5911.8|5921.5|5915.5|5904.5|5898.5|91
1657906200000|2022-07-15 17:30:00|5916.2|5910.2|5925.6|5919.6|5927.1|5921.1|5916.2|5910.2|118
1657906500000|2022-07-15 17:35:00|5925.7|5919.7|5938.4|5932.4|5939.9|5933.9|5923.9|5917.4|68
1657906800000|2022-07-15 17:40:00|5938.2|5932.2|5958.1|5952.1|5958.1|5952.1|5935.9|5929.9|158
1657907100000|2022-07-15 17:45:00|5959.7|5953.7|5941.5|5935.5|5964.1|5958.1|5940.3|5934.3|368
1657907400000|2022-07-15 17:50:00|5941.8|5935.8|5929.5|5923.5|5941.8|5935.8|5919.9|5913.9|263
1657907700000|2022-07-15 17:55:00|5929.1|5923.1|5931.7|5925.7|5934.6|5928.6|5929|5923|48
1657908000000|2022-07-15 18:00:00|5931.4|5925.4|5939.8|5933.8|5940.5|5934.5|5931.4|5925.4|78
1657908300000|2022-07-15 18:05:00|5941.7|5935.7|5958.3|5952.3|5960.2|5954.2|5941.7|5935.7|145
1657908600000|2022-07-15 18:10:00|5958.5|5952.5|5951.6|5945.6|5964.2|5958.2|5944.2|5938.2|325
1657908900000|2022-07-15 18:15:00|5954.3|5948.3|5981|5975|5981.8|5975.8|5951.4|5945.4|176
1658102400000|2022-07-18 00:00:00|6013.2|5998.2|6017.8|6007.8|6018.8|6012.8|5996.1|5981.1|152
1658102700000|2022-07-18 00:05:00|6015.7|6009.7|5989|5979|6018.8|6012.8|5975|5969|71
1658103000000|2022-07-18 00:10:00|5986.5|5980.5|5974.3|5964.3|5986.5|5980.5|5969.6|5963.6|22
1658103300000|2022-07-18 00:15:00|5972.1|5966.1|5965.4|5959.4|5979.4|5973|5960.6|5951.1|29
1658103600000|2022-07-18 00:20:00|5965|5959|5973.9|5967.9|5981|5975|5960.5|5954.5|31
1658103900000|2022-07-18 00:25:00|5974|5968|5977.1|5971.1|5982.7|5971.1|5971.9|5964.1|8
1658104200000|2022-07-18 00:30:00|5976.7|5970.7|5965.4|5955.4|5979.6|5971.7|5960.6|5949.1|1
1658104500000|2022-07-18 00:35:00|5966.1|5956.1|5951.7|5941.7|5971.1|5960|5947.6|5938.7|11
1658104800000|2022-07-18 00:40:00|5954.7|5939.7|5945.1|5939.1|5957.2|5946.2|5940.9|5933.6|0
1658105100000|2022-07-18 00:45:00|5944.9|5938.9|5937.7|5931.7|5946.7|5940.7|5937.6|5931.6|14
1658105400000|2022-07-18 00:50:00|5937.6|5931.6|5917.6|5911.6|5937.6|5931.6|5913.2|5902.9|23
1658105700000|2022-07-18 00:55:00|5918.3|5912.3|5918.6|5908.6|5921.9|5915.2|5914.1|5902.6|7
1658106000000|2022-07-18 01:00:00|5918.2|5908.2|5920.7|5910.7|5921.5|5913.7|5902.5|5895.4|14
1658106300000|2022-07-18 01:05:00|5919.8|5909.8|5936.5|5921.5|5950.5|5937|5916.5|5906.5|2
1658106600000|2022-07-18 01:10:00|5936.1|5921.1|5945.1|5930.1|5945.1|5932.5|5926.1|5917.5|0
1658106900000|2022-07-18 01:15:00|5942.1|5932.1|5955.6|5945.6|5965.9|5957.4|5941.9|5929.1|1
1658107200000|2022-07-18 01:20:00|5955.9|5945.9|5949.1|5943.1|5964.4|5954.2|5945.7|5938.2|0
1658107500000|2022-07-18 01:25:00|5951.2|5941.2|5943.6|5933.6|5951.6|5943.7|5938.1|5932.1|0
1658107800000|2022-07-18 01:30:00|5943.9|5933.9|5940.9|5930.9|5951.4|5942.1|5929|5918.8|2
1658108100000|2022-07-18 01:35:00|5939.9|5933.9|5936|5921|5945|5934.4|5924.7|5915.7|3
1658108400000|2022-07-18 01:40:00|5936.2|5921.2|5938.7|5928.7|5942.8|5930.4|5932.7|5919.5|0
1658108700000|2022-07-18 01:45:00|5941.4|5926.4|5937|5927|5942.5|5930.7|5924.3|5915|0
1658109000000|2022-07-18 01:50:00|5936.5|5926.5|5938.6|5923.6|5945|5932.4|5934.4|5922|0
1658109300000|2022-07-18 01:55:00|5938.8|5923.8|5939.5|5924.5|5945|5930.6|5936.1|5921.1|0
1658109600000|2022-07-18 02:00:00|5939|5924|5933|5923|5944|5930|5923|5913|0
1658109900000|2022-07-18 02:05:00|5935.2|5920.2|5934.9|5924.9|5935.2|5925|5920|5908|4
1658110200000|2022-07-18 02:10:00|5935|5925|5928|5918|5939.9|5927.9|5922|5913.5|0
1658110500000|2022-07-18 02:15:00|5926.1|5920.1|5925.8|5919.8|5930.1|5922.5|5921.5|5914.6|0
1658110800000|2022-07-18 02:20:00|5925.7|5919.7|5920.5|5910.5|5928.1|5919.7|5916.9|5909.8|8
1658111100000|2022-07-18 02:25:00|5920.2|5910.2|5915.2|5909.2|5920.5|5913.5|5911.7|5904.2|7
1658111400000|2022-07-18 02:30:00|5915.7|5909.7|5935|5925|5936.8|5926.2|5915.7|5905.9|17
1658111700000|2022-07-18 02:35:00|5934|5928|5942|5927|5952.4|5937.4|5934|5926|1
1658112000000|2022-07-18 02:40:00|5942.4|5927.4|5939.1|5924.1|5942.4|5930.3|5935.9|5920.9|2
1658112300000|2022-07-18 02:45:00|5940.2|5925.2|5927.1|5912.1|5940.6|5925.6|5923.5|5908.5|0
1658112600000|2022-07-18 02:50:00|5927.5|5912.5|5933.7|5918.7|5940.1|5925.4|5927.1|5912.1|1
1658112900000|2022-07-18 02:55:00|5934.2|5919.2|5947.2|5932.2|5947.2|5932.2|5931.7|5916.7|3
1658113200000|2022-07-18 03:00:00|5947.3|5932.3|5941.4|5931.4|5948.7|5936.1|5938.7|5928.2|2
1658113500000|2022-07-18 03:05:00|5941.7|5931.7|5948.5|5933.5|5952.8|5940.6|5941.7|5931.5|14
1658113800000|2022-07-18 03:10:00|5947.6|5932.6|5957.3|5947.3|5961|5952.2|5947.5|5932.5|5
1658114100000|2022-07-18 03:15:00|5961.6|5946.6|5976.9|5961.9|5980.6|5965.6|5958.1|5945.8|0
1658114400000|2022-07-18 03:20:00|5976.8|5961.8|5963.7|5948.7|5977.6|5965.7|5960.8|5948.1|8
1658114700000|2022-07-18 03:25:00|5964.1|5949.1|5967|5952|5976.9|5961.9|5964.1|5949.1|0
1658115000000|2022-07-18 03:30:00|5967.9|5952.9|5961.3|5951.3|5968.4|5955.3|5957.9|5950.1|0
1658115300000|2022-07-18 03:35:00|5961.8|5951.8|5957.9|5951.9|5961.8|5955.2|5957.6|5949.4|0
1658115600000|2022-07-18 03:40:00|5960.6|5950.6|5958.3|5952.3|5960.9|5952.6|5958.3|5950.4|0
1658115900000|2022-07-18 03:45:00|5960.4|5950.4|5968.3|5958.3|5972.6|5960.3|5958.3|5950.4|0
1658116200000|2022-07-18 03:50:00|5971.3|5956.3|5969.8|5959.8|5971.8|5963.6|5964.8|5955.9|0
1658116500000|2022-07-18 03:55:00|5969.4|5959.4|5973.5|5958.5|5976.1|5964.5|5960|5953|47
1658116800000|2022-07-18 04:00:00|5973.8|5958.8|5973.7|5958.7|5977.4|5962.4|5964.7|5951.2|0
1658117100000|2022-07-18 04:05:00|5971|5961|5972.8|5962.8|5976.7|5964.3|5969.8|5958.3|0
1658117400000|2022-07-18 04:10:00|5971.3|5965.3|5976|5966|5977.3|5966|5971.3|5960.7|0
1658117700000|2022-07-18 04:15:00|5976.4|5966.4|5976.3|5961.3|5979.8|5966.4|5973.9|5961.3|2
1658118000000|2022-07-18 04:20:00|5973.3|5963.3|5972.1|5957.1|5981.3|5967.7|5972.1|5957.1|0
1658118300000|2022-07-18 04:25:00|5971.1|5956.1|5973.5|5958.5|5975.9|5966|5966.7|5956|10
1658118600000|2022-07-18 04:30:00|5970.9|5960.9|5968|5958|5974|5961.2|5967.2|5957.1|0
1658118900000|2022-07-18 04:35:00|5967.6|5957.6|5999|5989|5999|5990.5|5967.6|5957.6|5
1658119200000|2022-07-18 04:40:00|5996.5|5990.5|5992.3|5982.3|5998|5990.5|5987.1|5979|0
1658119500000|2022-07-18 04:45:00|5992|5982|5989.1|5979.1|5996.5|5986.5|5986.8|5976.7|0
1658119800000|2022-07-18 04:50:00|5989|5979|5992.4|5977.4|5992.5|5981.1|5978.6|5967.5|0
1658120100000|2022-07-18 04:55:00|5992.3|5977.3|5997.7|5991.7|6001.2|5992.2|5986.4|5976.4|2
1658120400000|2022-07-18 05:00:00|6000|5990|6012.9|6006.9|6013.9|6007.9|6000|5990|15
1658120700000|2022-07-18 05:05:00|6014.3|6008.3|6012.5|6006.5|6014.7|6008.7|6009|6003|33
1658121000000|2022-07-18 05:10:00|6013.2|6007.2|6013|6007|6013.2|6007.2|6009.3|6003.3|37
1658121300000|2022-07-18 05:15:00|6013.3|6007.3|6011.3|6005.3|6013.9|6007.9|6010.1|6004.1|49
1658121600000|2022-07-18 05:20:00|6010.9|6004.9|6015.8|6009.8|6015.8|6009.8|6009.4|6003.4|86
1658121900000|2022-07-18 05:25:00|6016.2|6010.2|6024.9|6018.9|6025.2|6019.2|6016.2|6010.2|33
1658122200000|2022-07-18 05:30:00|6025.2|6019.2|6017|6007|6033.4|6021.8|6010.2|6004.2|26
1658122500000|2022-07-18 05:35:00|6017.2|6007.2|6047.6|6032.6|6054.5|6045.1|6015.7|6007.2|33
1658122800000|2022-07-18 05:40:00|6047.1|6032.1|6029.5|6023.5|6047.1|6036.1|6029.5|6023|4
1658123100000|2022-07-18 05:45:00|6030|6024|6046.7|6036.7|6050.1|6037.1|6025.6|6019.6|0
1658123400000|2022-07-18 05:50:00|6047.1|6037.1|6031.5|6021.5|6049|6039.1|6029.7|6018.1|2
1658123700000|2022-07-18 05:55:00|6029.2|6023.2|6025.2|6010.2|6033.5|6023.2|6019.7|6007.7|12
1658124000000|2022-07-18 06:00:00|6025.1|6010.1|6021.5|6011.5|6025.1|6017.6|6017.8|6005.3|36
1658124300000|2022-07-18 06:05:00|6021.1|6011.1|6023.9|6017.9|6028.6|6018.6|6021|6010.6|6
1658124600000|2022-07-18 06:10:00|6023.8|6017.8|6023.2|6017.2|6031.4|6021.6|6023.2|6017.2|3
1658124900000|2022-07-18 06:15:00|6023.7|6017.7|6030.2|6024.2|6031.1|6025.1|6023.2|6017.2|11
1658125200000|2022-07-18 06:20:00|6030.6|6024.6|6030.5|6020.5|6033.1|6025.1|6024.7|6017.6|0
1658125500000|2022-07-18 06:25:00|6032.9|6017.9|6030|6024|6032.9|6025|6024.7|6017.3|1
1658125800000|2022-07-18 06:30:00|6030.5|6024.5|6025|6019|6030.5|6024.5|6024.3|6017.7|6
1658126100000|2022-07-18 06:35:00|6028.8|6018.8|6045.9|6030.9|6045.9|6036.9|6026.6|6018.8|2
1658126400000|2022-07-18 06:40:00|6042.4|6032.4|6069|6054|6070.5|6057.9|6039.4|6032.4|13
1658126700000|2022-07-18 06:45:00|6066.8|6051.8|6070.2|6055.2|6072.9|6065.8|6058.1|6046.1|4
1658127000000|2022-07-18 06:50:00|6067.2|6057.2|6058.7|6043.7|6072.8|6061.9|6054.6|6042.8|0
1658127300000|2022-07-18 06:55:00|6055.2|6045.2|6047.9|6041.9|6059.2|6046.6|6047.9|6037.8|3
1658127600000|2022-07-18 07:00:00|6048.4|6038.4|6035.7|6029.7|6048.4|6039.2|6034.8|6028.8|2
1658127900000|2022-07-18 07:05:00|6042.2|6027.2|6055.8|6049.8|6060.9|6053.8|6036|6027.2|30
1658128200000|2022-07-18 07:10:00|6055.6|6049.6|6041.3|6035.3|6056.3|6050.3|6041.3|6028.5|1
1658128500000|2022-07-18 07:15:00|6040.9|6034.9|6035|6029|6052.9|6042.5|6034.8|6028.8|1
1658128800000|2022-07-18 07:20:00|6035.4|6029.4|6045.2|6035.2|6046.2|6036.1|6034.1|6028.1|3
1658129100000|2022-07-18 07:25:00|6047.1|6037.1|6049.5|6043.5|6050.6|6044|6042.2|6032.7|0
1658129400000|2022-07-18 07:30:00|6049.6|6043.6|6060.3|6045.3|6062.9|6055.7|6048.2|6040.3|21
1658129700000|2022-07-18 07:35:00|6059.6|6044.6|6055.8|6049.8|6063.3|6051.7|6053.3|6042.9|5
1658130000000|2022-07-18 07:40:00|6055.9|6049.9|6071.9|6065.9|6080.9|6070.7|6055.9|6049.9|22
1658130300000|2022-07-18 07:45:00|6070.9|6064.9|6072.4|6062.4|6076.3|6069.1|6068.9|6058.3|11
1658130600000|2022-07-18 07:50:00|6073.1|6063.1|6073.9|6058.9|6074|6063.9|6064.3|6055.9|0
1658130900000|2022-07-18 07:55:00|6073.5|6058.5|6083.2|6073.2|6085.2|6074.4|6066.5|6053.9|1
1658131200000|2022-07-18 08:00:00|6082.9|6072.9|6083.8|6077.8|6094|6088|6077.8|6067.9|45
1658131500000|2022-07-18 08:05:00|6086.6|6076.6|6082.6|6076.6|6090.5|6079.9|6080.4|6073|0
1658131800000|2022-07-18 08:10:00|6084.5|6074.5|6061|6046|6085.2|6076|6058.4|6046|15
1658132100000|2022-07-18 08:15:00|6058.4|6048.4|6051|6041|6061.7|6050.7|6047.9|6037.4|0
1658132400000|2022-07-18 08:20:00|6054.3|6039.3|6064|6054|6064.8|6056.8|6050|6039.3|1
1658132700000|2022-07-18 08:25:00|6066.3|6051.3|6067.6|6057.6|6070.1|6060.7|6061.4|6051|5
1658133000000|2022-07-18 08:30:00|6065.7|6059.7|6065|6059|6070.4|6063.2|6063.7|6052.2|0
1658133300000|2022-07-18 08:35:00|6065.2|6059.2|6066|6056|6069.4|6059.2|6061|6050.4|0
1658133600000|2022-07-18 08:40:00|6067|6057|6063.5|6053.5|6070.8|6059|6063.5|6052|0
1658133900000|2022-07-18 08:45:00|6065|6055|6052|6046|6065.5|6055.5|6050.4|6043.5|6
1658134200000|2022-07-18 08:50:00|6052.4|6046.4|6050.2|6044.2|6058.2|6052.2|6043.5|6037.5|17
1658134500000|2022-07-18 08:55:00|6050.6|6044.6|6062.4|6052.4|6070.7|6058.4|6050.6|6043.6|14
1658134800000|2022-07-18 09:00:00|6062|6052|6069.3|6054.3|6069.7|6058.6|6059.6|6048.9|7
1658135100000|2022-07-18 09:05:00|6067|6057|6061.7|6055.7|6070.7|6063.1|6060.7|6051.6|7
1658135400000|2022-07-18 09:10:00|6061.9|6055.9|6070.7|6064.7|6071.1|6065.1|6061.9|6055.1|4
1658135700000|2022-07-18 09:15:00|6071.3|6065.3|6083.1|6077.1|6084.7|6078.7|6071.3|6065.3|40
1658136000000|2022-07-18 09:20:00|6083.2|6077.2|6083.2|6077.2|6084.2|6078.2|6082.1|6076.1|7
1658136300000|2022-07-18 09:25:00|6082.8|6076.8|6071.3|6065.3|6083.7|6077.7|6069.1|6062.9|19
1658136600000|2022-07-18 09:30:00|6071.2|6065.2|6063.4|6053.4|6072.4|6066.4|6053.9|6045.9|4
1658136900000|2022-07-18 09:35:00|6063.8|6053.8|6053.8|6047.8|6063.8|6054.8|6053.8|6046|10
1658137200000|2022-07-18 09:40:00|6055.6|6049.6|6053.5|6047.5|6061.6|6053.8|6052.6|6045.8|4
1658137500000|2022-07-18 09:45:00|6052.4|6046.4|6052.5|6046.5|6063.2|6050.8|6045.4|6038.1|35
1658137800000|2022-07-18 09:50:00|6053.4|6047.4|6049.7|6043.7|6055.9|6048.1|6046.4|6037|1
1658138100000|2022-07-18 09:55:00|6050.9|6040.9|6058.1|6048.1|6061.4|6051.4|6049|6040.9|0
1658138400000|2022-07-18 10:00:00|6057.7|6047.7|6064.5|6058.5|6067.5|6061|6056.5|6044.3|17
1658138700000|2022-07-18 10:05:00|6064.3|6058.3|6058.3|6052.3|6065.6|6059.6|6058.2|6050.7|15
1658139000000|2022-07-18 10:10:00|6058.7|6052.7|6054.8|6048.8|6059|6053|6051.2|6043.3|1
1658139300000|2022-07-18 10:15:00|6058|6048|6056.4|6050.4|6061.5|6050.8|6052|6045.3|0
1658139600000|2022-07-18 10:20:00|6058.9|6048.9|6055.6|6049.6|6059.3|6050.8|6055.4|6047.5|0
1658139900000|2022-07-18 10:25:00|6055.3|6049.3|6055.8|6049.8|6057.3|6051.3|6055.3|6049.3|0
1658140200000|2022-07-18 10:30:00|6055|6049|6054.1|6048.1|6058|6049.5|6052.4|6046.4|0
1658140500000|2022-07-18 10:35:00|6054|6048|6052.5|6046.5|6055.1|6049.1|6050.1|6044|5
1658140800000|2022-07-18 10:40:00|6052.8|6046.8|6050|6044|6052.8|6046.8|6048.5|6042.5|12
1658141100000|2022-07-18 10:45:00|6050.3|6044.3|6050.8|6044.8|6054.8|6046.7|6049.2|6043.2|0
1658141400000|2022-07-18 10:50:00|6054.2|6044.2|6053.7|6047.7|6057.1|6048.4|6051.3|6044.2|1
1658141700000|2022-07-18 10:55:00|6053.2|6047.2|6053|6047|6055.6|6047.4|6052.6|6045.6|0
1658142000000|2022-07-18 11:00:00|6055.2|6045.2|6074.4|6059.4|6079.8|6068.8|6053.2|6045.2|28
1658142300000|2022-07-18 11:05:00|6074.8|6059.8|6078.8|6063.8|6081.4|6069.3|6074.8|6059.8|2
1658142600000|2022-07-18 11:10:00|6079.3|6064.3|6091.8|6081.8|6092.1|6084.6|6077.3|6063.3|5
1658142900000|2022-07-18 11:15:00|6089.6|6083.6|6091.6|6085.6|6092.4|6086.4|6087.3|6081.1|0
1658143200000|2022-07-18 11:20:00|6092|6086|6091.6|6085.6|6092|6086|6087.6|6081.6|36
1658143500000|2022-07-18 11:25:00|6093.1|6087.1|6092.2|6086.2|6096.7|6088.9|6092.1|6086.1|16
1658143800000|2022-07-18 11:30:00|6092.1|6086.1|6095.1|6085.1|6112.6|6099.6|6087.7|6081.7|44
1658144100000|2022-07-18 11:35:00|6098.6|6088.6|6102.4|6092.4|6105.1|6093.3|6093|6081.6|52
1658144400000|2022-07-18 11:40:00|6102.8|6092.8|6104.3|6098.3|6105.4|6098.6|6098.2|6091.6|4
1658144700000|2022-07-18 11:45:00|6104.2|6098.2|6112.9|6097.9|6113.3|6101.9|6101.7|6092.9|9
1658145000000|2022-07-18 11:50:00|6113.3|6098.3|6110.5|6095.5|6114.7|6107.5|6103.5|6093.5|1
1658145300000|2022-07-18 11:55:00|6110.2|6095.2|6105.5|6099.5|6111.7|6105.4|6102.9|6095.2|6
1658145600000|2022-07-18 12:00:00|6108|6098|6120.9|6114.9|6121.9|6115.9|6105.5|6096.2|33
1658145900000|2022-07-18 12:05:00|6120.5|6114.5|6128|6122|6128.2|6122.2|6119.1|6108.5|14
1658146200000|2022-07-18 12:10:00|6128.5|6122.5|6131.1|6125.1|6132.5|6126.5|6125.6|6118.2|10
1658146500000|2022-07-18 12:15:00|6131.7|6125.7|6129.8|6123.8|6132.6|6126.6|6128.7|6122.7|6
1658146800000|2022-07-18 12:20:00|6130.7|6124.7|6134.2|6128.2|6134.2|6128.2|6129.1|6123.1|98
1658147100000|2022-07-18 12:25:00|6130.8|6124.8|6111.7|6105.7|6135.3|6129.3|6111.7|6105.7|47
1658147400000|2022-07-18 12:30:00|6111.8|6105.8|6115.4|6105.4|6123.6|6116.6|6106.4|6099.3|33
1658147700000|2022-07-18 12:35:00|6114.6|6104.6|6127.4|6121.4|6130.4|6124.4|6110.8|6103|30
1658148000000|2022-07-18 12:40:00|6127.2|6121.2|6136.1|6130.1|6140.5|6134.5|6123.9|6115.4|38
1658151000000|2022-07-18 13:30:00|6170.2|6160.2|6187|6181|6210.6|6201.8|6133.1|6126.6|551
1658151300000|2022-07-18 13:35:00|6187.1|6181.1|6178.6|6168.6|6200.9|6194.9|6174.8|6168.1|52
1658151600000|2022-07-18 13:40:00|6178.4|6168.4|6188.6|6182.6|6189.4|6183.4|6167.1|6161.1|100
1658151900000|2022-07-18 13:45:00|6188.4|6182.4|6190.3|6184.3|6197.9|6191.9|6177.4|6171.4|82
1658152200000|2022-07-18 13:50:00|6190.7|6184.7|6186.6|6180.6|6195.8|6189.8|6177.5|6171.5|165
1658152500000|2022-07-18 13:55:00|6187|6181|6196.4|6190.4|6200.8|6194.8|6186.4|6180.4|99
1658152800000|2022-07-18 14:00:00|6196.5|6190.5|6195.9|6189.9|6196.8|6190.8|6186.5|6180.5|32
1658153100000|2022-07-18 14:05:00|6196.3|6190.3|6188.3|6182.3|6197.5|6191.5|6187.3|6181.3|92
1658153400000|2022-07-18 14:10:00|6187.8|6181.8|6188.5|6182.5|6192.6|6186.6|6177.8|6171.8|72
1658153700000|2022-07-18 14:15:00|6188|6182|6187.9|6181.9|6201.9|6195.9|6186.1|6180.1|107
1658154000000|2022-07-18 14:20:00|6187.7|6181.7|6210.6|6204.6|6222.6|6211.6|6182.9|6176.9|92
1658154300000|2022-07-18 14:25:00|6210.1|6204.1|6199.3|6193.3|6214|6206.1|6191.1|6185.1|60
1658154600000|2022-07-18 14:30:00|6199|6193|6202.7|6196.7|6216|6210|6198.7|6192.7|57
1658154900000|2022-07-18 14:35:00|6202.6|6196.6|6220.8|6214.8|6227.6|6221.6|6198.7|6192.7|50
1658155200000|2022-07-18 14:40:00|6220.5|6214.5|6218.7|6212.7|6222.8|6216.8|6212.8|6206.8|29
1658155500000|2022-07-18 14:45:00|6219.1|6213.1|6189.9|6183.9|6219.1|6213.1|6188.4|6182.3|236
1658155800000|2022-07-18 14:50:00|6189.6|6183.6|6191.2|6185.2|6191.7|6185.7|6182.1|6176.1|99
1658156100000|2022-07-18 14:55:00|6191.3|6185.3|6205.9|6195.9|6205.9|6199.2|6189|6183|67
1658156400000|2022-07-18 15:00:00|6203.8|6197.8|6200.5|6194.5|6216.8|6210.8|6198.7|6192.7|13
1658156700000|2022-07-18 15:05:00|6201|6195|6196.3|6190.3|6209.5|6201.4|6187.3|6181.3|31
1658157000000|2022-07-18 15:10:00|6196.5|6190.5|6188.8|6182.8|6197.3|6191.3|6187.8|6181.8|21
1658157300000|2022-07-18 15:15:00|6188.4|6182.4|6183.9|6177.9|6193|6187|6183.9|6177.9|13
1658157600000|2022-07-18 15:20:00|6183.5|6177.5|6189|6183|6189.1|6183.1|6183.5|6177.5|34
1658157900000|2022-07-18 15:25:00|6189.1|6183.1|6203.3|6197.3|6203.3|6197.3|6189|6183|6
1658158200000|2022-07-18 15:30:00|6203.5|6197.5|6196.8|6190.8|6203.8|6197.8|6196.8|6190.8|51
1658158500000|2022-07-18 15:35:00|6197|6191|6200.3|6194.3|6201.8|6195.8|6195.2|6189.2|7
1658158800000|2022-07-18 15:40:00|6200.7|6194.7|6205.3|6199.3|6206.8|6200.8|6194.9|6188.9|15
1658159100000|2022-07-18 15:45:00|6205.2|6199.2|6218.4|6212.4|6218.6|6212.6|6205.2|6199.2|56
1658159400000|2022-07-18 15:50:00|6218.8|6212.8|6226|6220|6226.4|6220.4|6212.7|6206.7|35
1658159700000|2022-07-18 15:55:00|6225.5|6219.5|6240.2|6234.2|6240.5|6234.5|6222.7|6216.7|203
1658160000000|2022-07-18 16:00:00|6238.9|6232.9|6246.5|6240.5|6259.4|6249.4|6230.6|6224.6|335
1658160300000|2022-07-18 16:05:00|6247.4|6241.4|6252.1|6246.1|6253.6|6247.6|6239.9|6233.9|96
1658160600000|2022-07-18 16:10:00|6252.6|6246.6|6254.6|6248.6|6257.9|6251.9|6251.4|6245.4|221
1658160900000|2022-07-18 16:15:00|6255.1|6249.1|6261.5|6255.5|6261.5|6255.5|6250.2|6244.2|156
1658161200000|2022-07-18 16:20:00|6261.6|6255.6|6271.6|6265.6|6271.8|6265.8|6260.7|6254.7|80
1658161500000|2022-07-18 16:25:00|6272.1|6266.1|6298.8|6292.8|6301.2|6295.2|6272.1|6266.1|277
1658161800000|2022-07-18 16:30:00|6299.3|6293.3|6303.1|6297.1|6304.2|6298.2|6297|6291|139
1658162100000|2022-07-18 16:35:00|6303.8|6297.8|6301.7|6295.7|6307.9|6301.9|6301.2|6295.2|75
1658162400000|2022-07-18 16:40:00|6301.8|6295.8|6306.5|6300.5|6309.2|6303.2|6300.8|6294.8|164
1658162700000|2022-07-18 16:45:00|6306|6300|6300.5|6294.5|6307|6301|6294|6288|269
1658163000000|2022-07-18 16:50:00|6300.2|6294.2|6303.3|6297.3|6305|6299|6298.3|6292.3|111
1658163300000|2022-07-18 16:55:00|6303.4|6297.4|6303.5|6297.5|6306|6300|6297|6291|151
1658163600000|2022-07-18 17:00:00|6303|6297|6313.6|6307.6|6315.5|6309.5|6303|6297|164
1658163900000|2022-07-18 17:05:00|6314.1|6308.1|6311.6|6305.6|6316.6|6310.6|6310.7|6304.7|204
1658164200000|2022-07-18 17:10:00|6311.5|6305.5|6303|6297|6312|6306|6302|6296|71
1658164500000|2022-07-18 17:15:00|6303.1|6297.1|6300.3|6294.3|6303.5|6297.5|6296.6|6290.6|36
1658164800000|2022-07-18 17:20:00|6300.7|6294.7|6303.6|6297.6|6305.2|6299.2|6300.7|6294.7|56
1658165100000|2022-07-18 17:25:00|6302.8|6296.8|6296.8|6290.8|6305.2|6299.2|6296.2|6290.2|35
1658165400000|2022-07-18 17:30:00|6296.7|6290.7|6283.3|6277.3|6297.8|6291.8|6282.8|6276.8|38
1658165700000|2022-07-18 17:35:00|6283.2|6277.2|6280.7|6274.7|6284.3|6278.3|6280.2|6274.2|36
1658166000000|2022-07-18 17:40:00|6280.2|6274.2|6278.6|6272.6|6281.3|6275.3|6275.1|6269.1|117
1658166300000|2022-07-18 17:45:00|6279.4|6273.4|6274.5|6268.5|6287.8|6281.8|6272.9|6266.9|97
1658166600000|2022-07-18 17:50:00|6274.1|6268.1|6268|6262|6274.5|6268.5|6265.7|6259.7|161
1658166900000|2022-07-18 17:55:00|6267.5|6261.5|6264|6258|6269|6263|6262.7|6256.7|48
1658167200000|2022-07-18 18:00:00|6263.6|6257.6|6265.8|6259.8|6270|6264|6256.2|6250.2|147
1658167500000|2022-07-18 18:05:00|6265.7|6259.7|6247.2|6241.2|6267.6|6261.6|6245.3|6239.3|136
1658167800000|2022-07-18 18:10:00|6247.7|6241.7|6239.5|6233.5|6251.8|6245.8|6234.9|6228.9|488
1658168100000|2022-07-18 18:15:00|6239.9|6233.9|6238.4|6223.4|6250.3|6244.3|6217.3|6211.3|442
1658188800000|2022-07-19 00:00:00|6259.1|6244.1|6248|6238|6269.2|6254.4|6239.6|6233.6|80
1658189100000|2022-07-19 00:05:00|6247.4|6241.4|6253.1|6247.1|6259.1|6247.1|6245.3|6233|18
1658189400000|2022-07-19 00:10:00|6252.7|6246.7|6248.1|6238.1|6258.4|6247.2|6245.5|6237.7|3
1658189700000|2022-07-19 00:15:00|6248.5|6238.5|6248.6|6238.6|6250.5|6240.4|6237.9|6231.9|5
1658190000000|2022-07-19 00:20:00|6246.5|6240.5|6249.2|6239.2|6252|6242.1|6242.5|6235|0
1658190300000|2022-07-19 00:25:00|6251.6|6241.6|6250.6|6244.6|6256.3|6247.8|6249|6238.5|2
1658190600000|2022-07-19 00:30:00|6251|6245|6249.7|6243.7|6253.1|6246.3|6246.5|6240.3|0
1658190900000|2022-07-19 00:35:00|6248.9|6242.9|6243.4|6237.4|6250.7|6243.3|6243.3|6237.3|0
1658191200000|2022-07-19 00:40:00|6243.1|6237.1|6242.5|6236.5|6243.4|6237.4|6241.4|6235.4|5
1658191500000|2022-07-19 00:45:00|6242.4|6236.4|6242|6236|6242.9|6236.9|6241.5|6235.5|0
1658191800000|2022-07-19 00:50:00|6241.9|6235.9|6242.1|6232.1|6242.5|6235.9|6236.6|6230.6|2
1658192100000|2022-07-19 00:55:00|6242.5|6232.5|6258|6248|6261|6252.4|6239.3|6231.8|8
1658192400000|2022-07-19 01:00:00|6257.8|6247.8|6235.8|6229.8|6261.4|6250.1|6228.2|6220.4|4
1658192700000|2022-07-19 01:05:00|6235|6229|6231.9|6216.9|6242.4|6231|6222.7|6215.6|0
1658193000000|2022-07-19 01:10:00|6232.4|6217.4|6223.5|6213.5|6232.4|6222|6218|6208.2|2
1658193300000|2022-07-19 01:15:00|6221.3|6215.3|6224.7|6214.7|6231|6221.3|6218|6210.1|0
1658193600000|2022-07-19 01:20:00|6223.9|6213.9|6221.9|6206.9|6223.9|6215.6|6211.9|6201.9|3
1658193900000|2022-07-19 01:25:00|6222.4|6207.4|6206.5|6196.5|6222.4|6210.7|6202.1|6190.9|10
1658194200000|2022-07-19 01:30:00|6206.7|6196.7|6206.9|6196.9|6215.5|6204.5|6206|6194.4|0
1658194500000|2022-07-19 01:35:00|6206.5|6196.5|6202.6|6187.6|6206.5|6197.9|6187.8|6178.8|0
1658194800000|2022-07-19 01:40:00|6202.5|6187.5|6205.6|6199.6|6208.6|6200.1|6197.1|6186.1|0
1658195100000|2022-07-19 01:45:00|6205.4|6195.4|6217.1|6202.1|6218.5|6206.6|6199.2|6187.7|0
1658195400000|2022-07-19 01:50:00|6214.5|6204.5|6204.6|6194.6|6217.1|6204.5|6201.1|6193.1|1
1658195700000|2022-07-19 01:55:00|6202.1|6196.1|6197.5|6187.5|6202.1|6196.1|6193.1|6180.8|6
1658196000000|2022-07-19 02:00:00|6197.1|6187.1|6198|6188|6204.1|6192.5|6192.1|6179.1|0
1658196300000|2022-07-19 02:05:00|6198.4|6188.4|6208.9|6202.9|6209.4|6203.4|6194.3|6188.3|1
1658196600000|2022-07-19 02:10:00|6209.1|6203.1|6207.4|6201.4|6211|6203.1|6202.1|6190.3|1
1658196900000|2022-07-19 02:15:00|6209.5|6199.5|6205|6195|6213.4|6204.9|6200.6|6194.1|0
1658197200000|2022-07-19 02:20:00|6207.6|6192.6|6204.4|6198.4|6210.4|6198.4|6203.1|6192.6|0
1658197500000|2022-07-19 02:25:00|6205.7|6195.7|6204.4|6198.4|6208.4|6198.8|6203.9|6193.4|0
1658197800000|2022-07-19 02:30:00|6204.8|6194.8|6204.6|6194.6|6206.5|6197.7|6192.6|6181|4
1658198100000|2022-07-19 02:35:00|6204.5|6194.5|6195.7|6189.7|6204.7|6195.6|6194.8|6188.8|5
1658198400000|2022-07-19 02:40:00|6195.6|6189.6|6180.3|6170.3|6195.6|6189.6|6177.4|6168.8|54
1658198700000|2022-07-19 02:45:00|6180.2|6170.2|6166.2|6160.2|6184.8|6177.9|6164.7|6157.9|2
1658199000000|2022-07-19 02:50:00|6166|6160|6165.5|6159.5|6167.9|6160.4|6158.7|6152.7|7
1658199300000|2022-07-19 02:55:00|6166|6160|6156.2|6150.2|6168.3|6160.4|6143.4|6137.4|21
1658199600000|2022-07-19 03:00:00|6156.6|6150.6|6161.4|6155.4|6166.9|6160.9|6150|6144|9
1658199900000|2022-07-19 03:05:00|6161.5|6155.5|6169.9|6163.9|6181.5|6175.5|6161.5|6155.5|12
1658200200000|2022-07-19 03:10:00|6169.1|6163.1|6170.4|6164.4|6172.9|6166.4|6163.2|6157.2|2
1658200500000|2022-07-19 03:15:00|6170.2|6164.2|6167.1|6161.1|6172.4|6166.4|6166.7|6160.7|0
1658200800000|2022-07-19 03:20:00|6167.2|6161.2|6169.1|6163.1|6170.4|6163.7|6163.8|6157.8|2
1658201100000|2022-07-19 03:25:00|6168.7|6162.7|6171.6|6165.6|6173.2|6165.6|6164.7|6158.7|0
1658201400000|2022-07-19 03:30:00|6171.5|6165.5|6166.2|6160.2|6171.5|6165.5|6164.3|6158.3|0
1658201700000|2022-07-19 03:35:00|6164.3|6158.3|6163.8|6157.8|6165.3|6159.3|6162.9|6156.9|2
1658202000000|2022-07-19 03:40:00|6163.4|6157.4|6160.7|6154.7|6163.4|6157.4|6159.7|6153.7|4
1658202300000|2022-07-19 03:45:00|6159.5|6153.5|6159.1|6153.1|6160.7|6154.7|6158.6|6152.6|0
1658202600000|2022-07-19 03:50:00|6158.6|6152.6|6153.6|6147.6|6158.6|6152.6|6151.9|6145.9|2
1658202900000|2022-07-19 03:55:00|6156.5|6146.5|6152.6|6146.6|6156.5|6149|6152.6|6146.1|0
1658203200000|2022-07-19 04:00:00|6153|6147|6147.6|6141.6|6153.1|6147.1|6144.8|6138.8|11
1658203500000|2022-07-19 04:05:00|6148.1|6142.1|6142.3|6136.3|6149.6|6143.6|6142.3|6136.3|3
1658203800000|2022-07-19 04:10:00|6141.9|6135.9|6132.7|6126.7|6141.9|6135.9|6132.1|6126.1|10
1658204100000|2022-07-19 04:15:00|6132.8|6126.8|6130.4|6124.4|6136.7|6130.2|6130.4|6124.4|2
1658204400000|2022-07-19 04:20:00|6130.8|6124.8|6129.2|6119.2|6135.2|6129.2|6126.8|6119.2|4
1658204700000|2022-07-19 04:25:00|6128.7|6118.7|6132.3|6122.3|6132.3|6123.8|6127.3|6118.7|0
1658205000000|2022-07-19 04:30:00|6132.9|6122.9|6148.6|6142.6|6153.5|6145.4|6130.3|6122.1|15
1658205300000|2022-07-19 04:35:00|6150|6144|6150|6140|6150|6144|6149.5|6139.5|0
1658205600000|2022-07-19 04:40:00|6149.9|6139.9|6160|6150|6164|6153.9|6149.5|6139.5|0
1658205900000|2022-07-19 04:45:00|6160.1|6150.1|6170.3|6164.3|6174.8|6168.8|6157.3|6148.8|41
1658206200000|2022-07-19 04:50:00|6170.7|6164.7|6170.2|6160.2|6175.7|6169.7|6170.2|6160.2|0
1658206500000|2022-07-19 04:55:00|6170.6|6160.6|6166.8|6160.8|6172.6|6161.5|6166.2|6157.4|2
1658206800000|2022-07-19 05:00:00|6166.5|6160.5|6163.3|6153.3|6168.9|6160.5|6161.6|6150.5|0
1658207100000|2022-07-19 05:05:00|6163.4|6153.4|6189.5|6183.5|6189.6|6183.6|6161.5|6151.9|50
1658207400000|2022-07-19 05:10:00|6192.5|6182.5|6192.4|6182.4|6193.4|6185.5|6189|6182.4|0
1658207700000|2022-07-19 05:15:00|6192|6182|6192|6182|6192.4|6184.5|6189.5|6181.6|0
1658208000000|2022-07-19 05:20:00|6191.2|6185.2|6191.2|6185.2|6191.4|6185.4|6190.7|6184.7|6
1658208300000|2022-07-19 05:25:00|6190.7|6184.7|6187.1|6181.1|6191.4|6185.4|6184.4|6178.4|23
1658208600000|2022-07-19 05:30:00|6186.2|6180.2|6200.2|6194.2|6202.6|6195.1|6185.2|6179.2|22
1658208900000|2022-07-19 05:35:00|6200.1|6194.1|6195|6189|6204.6|6197.6|6191.7|6184.5|0
1658209200000|2022-07-19 05:40:00|6195.4|6189.4|6203.5|6193.5|6203.5|6194|6193.5|6184.7|0
1658209500000|2022-07-19 05:45:00|6201.2|6195.2|6185.6|6179.6|6201.2|6195.2|6185.1|6179.1|23
1658209800000|2022-07-19 05:50:00|6186.1|6180.1|6187.6|6181.6|6193.2|6187.2|6185.1|6179.1|79
1658210100000|2022-07-19 05:55:00|6188.1|6182.1|6179.5|6169.5|6188.1|6182.1|6174.9|6168.9|41
1658210400000|2022-07-19 06:00:00|6177.4|6171.4|6172.5|6166.5|6182.1|6175|6171|6165|2
1658210700000|2022-07-19 06:05:00|6172|6166|6183.5|6177.5|6185.4|6179.4|6172|6165.1|2
1658211000000|2022-07-19 06:10:00|6183.6|6177.6|6201|6195|6201.5|6195.5|6183.5|6177.5|147
1658211300000|2022-07-19 06:15:00|6201.5|6195.5|6202.8|6192.8|6207.2|6200.4|6193.7|6187.7|6
1658211600000|2022-07-19 06:20:00|6201.3|6195.3|6196.8|6190.8|6201.3|6195.3|6190.8|6183.4|2
1658211900000|2022-07-19 06:25:00|6197.2|6191.2|6210.8|6204.8|6212.2|6204.8|6194.8|6187.4|2
1658212200000|2022-07-19 06:30:00|6211|6205|6196.2|6190.2|6219.3|6213.3|6194.3|6186.5|3
1658212500000|2022-07-19 06:35:00|6198.7|6192.7|6172.4|6166.4|6201.5|6193.7|6172.4|6166.4|23
1658212800000|2022-07-19 06:40:00|6172|6166|6175|6169|6178.5|6171.9|6172|6165.1|65
1658213100000|2022-07-19 06:45:00|6174.6|6168.6|6180.2|6170.2|6186.8|6177.7|6169.8|6161.6|7
1658213400000|2022-07-19 06:50:00|6180.6|6170.6|6165.5|6155.5|6180.6|6171.1|6160.3|6149.3|3
1658213700000|2022-07-19 06:55:00|6165.9|6155.9|6167.9|6152.9|6168.3|6156.3|6157.7|6146.9|0
1658214000000|2022-07-19 07:00:00|6168.4|6153.4|6168.1|6162.1|6175.1|6169.1|6158.8|6148.5|3
1658214300000|2022-07-19 07:05:00|6169|6163|6164.7|6158.7|6170.5|6163.4|6163.4|6155.5|4
1658214600000|2022-07-19 07:10:00|6163.8|6157.8|6154.6|6148.6|6168.5|6158.3|6153.2|6146.1|3
1658214900000|2022-07-19 07:15:00|6154.2|6148.2|6151.7|6145.7|6156.8|6150.8|6147.5|6139.6|3
1658215200000|2022-07-19 07:20:00|6151.8|6145.8|6177.2|6167.2|6179.2|6171.5|6151.8|6145.8|3
1658215500000|2022-07-19 07:25:00|6177.3|6167.3|6171|6161|6181.5|6173.2|6168.1|6159.5|0
1658215800000|2022-07-19 07:30:00|6173.2|6163.2|6174.6|6168.6|6180.7|6172.2|6168.3|6159.4|21
1658216100000|2022-07-19 07:35:00|6174.7|6168.7|6187.6|6181.6|6195.9|6188.1|6174.7|6168.7|12
1658216400000|2022-07-19 07:40:00|6188.5|6182.5|6169.8|6163.8|6190|6184|6169.1|6161.4|1
1658216700000|2022-07-19 07:45:00|6169.9|6163.9|6166.7|6156.7|6174.6|6166.1|6165.7|6156.7|2
1658217000000|2022-07-19 07:50:00|6167.1|6157.1|6165.1|6159.1|6171.6|6164.6|6165.1|6157.1|3
1658217300000|2022-07-19 07:55:00|6165.2|6155.2|6156.2|6146.2|6166.6|6158.7|6152.3|6145.3|4
1658217600000|2022-07-19 08:00:00|6153.3|6147.3|6154.7|6148.7|6164.3|6157.5|6152.6|6144.9|0
1658217900000|2022-07-19 08:05:00|6154.3|6148.3|6156.8|6150.8|6160.7|6153.2|6151.8|6144|17
1658218200000|2022-07-19 08:10:00|6157.1|6151.1|6162.6|6152.6|6165|6155.9|6154.8|6148.8|1
1658218500000|2022-07-19 08:15:00|6162.5|6152.5|6159.6|6149.6|6164.6|6154.6|6155.6|6144|0
1658218800000|2022-07-19 08:20:00|6160|6150|6163.6|6148.6|6165.9|6153.4|6157|6145.6|0
1658219100000|2022-07-19 08:25:00|6160.5|6154.5|6159.6|6149.6|6171.2|6161.6|6159.5|6149.5|1
1658219400000|2022-07-19 08:30:00|6159.5|6149.5|6150.2|6144.2|6162.6|6153.6|6149.4|6143.2|6
1658219700000|2022-07-19 08:35:00|6150.3|6144.3|6165|6155|6169|6160.5|6150.3|6144.3|1
1658220000000|2022-07-19 08:40:00|6166|6156|6159.6|6153.6|6168.3|6161.1|6159.6|6150.7|0
1658220300000|2022-07-19 08:45:00|6159.7|6153.7|6149.5|6143.5|6162.9|6153.9|6149|6143|6
1658220600000|2022-07-19 08:50:00|6149.4|6143.4|6137.3|6131.3|6150.2|6143.4|6136.1|6130.1|55
1658220900000|2022-07-19 08:55:00|6137.4|6131.4|6137.9|6131.9|6145.6|6137.1|6133.9|6127.9|99
1658221200000|2022-07-19 09:00:00|6138.4|6132.4|6135|6129|6148.5|6137.5|6135|6129|0
1658221500000|2022-07-19 09:05:00|6134.8|6128.8|6145.2|6139.2|6145.2|6139.2|6130.8|6124.8|34
1658221800000|2022-07-19 09:10:00|6144.8|6138.8|6135.4|6129.4|6150.6|6143.5|6134.1|6128.1|42
1658222100000|2022-07-19 09:15:00|6135.3|6129.3|6136.3|6130.3|6141.3|6135.3|6133.4|6127.4|15
1658222400000|2022-07-19 09:20:00|6136.9|6130.9|6134.9|6128.9|6138.9|6132.9|6133.4|6127.4|45
1658222700000|2022-07-19 09:25:00|6135|6129|6133.9|6127.9|6140.4|6134.4|6133.5|6127.5|23
1658223000000|2022-07-19 09:30:00|6134.4|6128.4|6131.8|6125.8|6141.3|6132.1|6131.8|6125.8|35
1658223300000|2022-07-19 09:35:00|6132.2|6126.2|6131.5|6125.5|6136.2|6130.2|6130|6124|9
1658223600000|2022-07-19 09:40:00|6131.9|6125.9|6136|6126|6137.4|6129.7|6131.5|6125.3|0
1658223900000|2022-07-19 09:45:00|6134.1|6128.1|6154.3|6148.3|6155.4|6149.3|6130.1|6124.1|5
1658224200000|2022-07-19 09:50:00|6153.8|6147.8|6133|6127|6154.3|6148.3|6133|6127|3
1658224500000|2022-07-19 09:55:00|6133.7|6127.7|6150.4|6144.4|6163.6|6157.6|6133.7|6127.7|46
1658224800000|2022-07-19 10:00:00|6150.8|6144.8|6151.3|6145.3|6159.7|6149.8|6148.2|6141|22
1658225100000|2022-07-19 10:05:00|6150.8|6144.8|6156.9|6146.9|6163.2|6151.8|6150.8|6142.4|16
1658225400000|2022-07-19 10:10:00|6159.4|6149.4|6159.8|6149.8|6165.6|6155.9|6159.4|6147.4|5
1658225700000|2022-07-19 10:15:00|6162.4|6147.4|6163.5|6153.5|6173.4|6159.5|6155|6146|0
1658226000000|2022-07-19 10:20:00|6163.4|6153.4|6160.1|6150.1|6165.8|6153.4|6155|6145.6|0
1658226300000|2022-07-19 10:25:00|6158.6|6148.6|6168.4|6153.4|6170.9|6157.4|6158|6145.6|0
1658226600000|2022-07-19 10:30:00|6165.4|6155.4|6151.3|6136.3|6168|6155.7|6147|6134.3|4
1658226900000|2022-07-19 10:35:00|6149.5|6139.5|6164.7|6149.7|6167.3|6159.1|6147.3|6138.9|20
1658227200000|2022-07-19 10:40:00|6165.3|6150.3|6143|6133|6169.3|6157.9|6139.9|6129.4|5
1658227500000|2022-07-19 10:45:00|6144.9|6129.9|6138.1|6128.1|6144.9|6136.9|6130.3|6121.3|3
1658227800000|2022-07-19 10:50:00|6137.6|6127.6|6136.2|6126.2|6140.7|6129.7|6125.8|6119.2|25
1658228100000|2022-07-19 10:55:00|6134.1|6128.1|6144.2|6134.2|6144.5|6135.9|6132.4|6125.6|1
1658228400000|2022-07-19 11:00:00|6141.7|6135.7|6144.1|6134.1|6148.8|6141.6|6139|6131.2|6
1658228700000|2022-07-19 11:05:00|6142.3|6136.3|6148.2|6142.2|6152.4|6145.4|6141.6|6134.1|0
1658229000000|2022-07-19 11:10:00|6148.1|6142.1|6141.7|6131.7|6149.7|6142.2|6138.8|6131.3|0
1658229300000|2022-07-19 11:15:00|6139.6|6133.6|6116.3|6110.3|6143.1|6134.6|6114.3|6108.3|15
1658229600000|2022-07-19 11:20:00|6116.7|6110.7|6127.5|6117.5|6131.4|6119.4|6116.2|6110.2|2
1658229900000|2022-07-19 11:25:00|6127.7|6117.7|6126|6116|6128.4|6119|6123|6115.5|0
1658230200000|2022-07-19 11:30:00|6126.4|6116.4|6125.3|6115.3|6130.4|6117.9|6120.9|6113.4|0
1658230500000|2022-07-19 11:35:00|6125.2|6119.2|6129.5|6119.5|6129.5|6122.5|6125|6117.5|2
1658230800000|2022-07-19 11:40:00|6128|6122|6129.9|6119.9|6129.9|6122|6124.7|6118.7|0
1658231100000|2022-07-19 11:45:00|6127.8|6121.8|6128|6122|6129.9|6123.9|6126.5|6119.5|1
1658231400000|2022-07-19 11:50:00|6127.6|6121.6|6141.6|6135.6|6150.7|6138.4|6127.1|6121.1|1
1658231700000|2022-07-19 11:55:00|6142|6136|6139.8|6129.8|6144.3|6136|6134.7|6123.7|0
1658232000000|2022-07-19 12:00:00|6139.9|6129.9|6133.8|6127.8|6146.1|6137.6|6133.3|6124.9|1
1658232300000|2022-07-19 12:05:00|6134.2|6128.2|6131.2|6125.2|6137.7|6131.7|6130.1|6124.1|47
1658232600000|2022-07-19 12:10:00|6131.6|6125.6|6125.1|6119.1|6131.6|6125.6|6122.7|6116.7|22
1658232900000|2022-07-19 12:15:00|6125.2|6119.2|6111.9|6105.9|6133.2|6124.6|6111.9|6105.9|126
1658233200000|2022-07-19 12:20:00|6112.7|6106.7|6118.4|6112.4|6121.4|6115.4|6108.2|6102.2|106
1658233500000|2022-07-19 12:25:00|6118.3|6112.3|6117.7|6111.7|6120.3|6114.3|6111.8|6104.9|11
1658233800000|2022-07-19 12:30:00|6118.2|6112.2|6104.3|6098.3|6122.1|6113.2|6103.8|6097.8|12
1658234100000|2022-07-19 12:35:00|6103.8|6097.8|6096.6|6090.6|6105.3|6099.3|6092.3|6086.3|77
1658234400000|2022-07-19 12:40:00|6097|6091|6089.3|6083.3|6101.8|6095.8|6084.6|6078.1|41
1658237400000|2022-07-19 13:30:00|6097.9|6087.9|6123.5|6117.5|6126|6120|6080.3|6074.3|682
1658237700000|2022-07-19 13:35:00|6123.6|6117.6|6122.1|6116.1|6132.1|6126.1|6106.1|6100.1|98
1658238000000|2022-07-19 13:40:00|6123|6117|6121.4|6115.4|6127.7|6121.7|6102.7|6096.7|102
1658238300000|2022-07-19 13:45:00|6121.2|6115.2|6101|6095|6121.2|6115.2|6087.2|6081.2|171
1658238600000|2022-07-19 13:50:00|6101.2|6095.2|6093|6087|6112.5|6106.5|6093|6087|64
1658238900000|2022-07-19 13:55:00|6092.1|6086.1|6088.9|6082.9|6095|6089|6081.7|6075.7|212
1658239200000|2022-07-19 14:00:00|6089|6083|6061.1|6055.1|6093.6|6087.6|6056.1|6050.1|308
1658239500000|2022-07-19 14:05:00|6061.6|6055.6|6067.8|6061.8|6072.9|6066.9|6053.6|6047.6|302
1658239800000|2022-07-19 14:10:00|6067.9|6061.9|6079.4|6073.4|6089.3|6083.3|6067.9|6061.9|67
1658240100000|2022-07-19 14:15:00|6079.5|6073.5|6091.9|6085.9|6092.8|6086.8|6072|6066|70
1658240400000|2022-07-19 14:20:00|6091.4|6085.4|6101.9|6095.9|6120.2|6114.2|6090.4|6084.4|277
1658240700000|2022-07-19 14:25:00|6102.1|6096.1|6106.4|6100.4|6116.9|6110.9|6102|6096|174
1658241000000|2022-07-19 14:30:00|6106.9|6100.9|6100.8|6094.8|6110.2|6104.2|6098.5|6092.5|97
1658241300000|2022-07-19 14:35:00|6100.1|6094.1|6111.4|6105.4|6115.5|6109.5|6094|6088|91
1658241600000|2022-07-19 14:40:00|6111|6105|6091.7|6085.7|6115.6|6109.6|6089.6|6083.6|19
1658241900000|2022-07-19 14:45:00|6092.2|6086.2|6082.7|6076.7|6096.8|6090.8|6079.9|6073.9|58
1658242200000|2022-07-19 14:50:00|6082.6|6076.6|6065.1|6059.1|6086.2|6080.2|6063.5|6057.5|28
1658242500000|2022-07-19 14:55:00|6064.7|6058.7|6053.9|6047.9|6065.2|6059.2|6048|6042|42
1658242800000|2022-07-19 15:00:00|6054.8|6048.8|6050.1|6044.1|6063.7|6057.7|6047.5|6041.5|78
1658243100000|2022-07-19 15:05:00|6050|6044|6068.7|6062.7|6069.8|6063.8|6050|6044|59
1658243400000|2022-07-19 15:10:00|6069.3|6063.3|6068.2|6062.2|6073.6|6067.6|6065.2|6059.2|66
1658243700000|2022-07-19 15:15:00|6068.1|6062.1|6075.5|6069.5|6076.4|6070.4|6067.6|6061.6|30
1658244000000|2022-07-19 15:20:00|6075.8|6069.8|6069.9|6063.9|6082.3|6075.6|6068|6062|16
1658244300000|2022-07-19 15:25:00|6069.5|6063.5|6075.7|6069.7|6076.2|6070.2|6068.1|6062.1|30
1658244600000|2022-07-19 15:30:00|6076.7|6070.7|6071.7|6065.7|6080.2|6074.2|6071.7|6065.7|28
1658244900000|2022-07-19 15:35:00|6072.5|6066.5|6079.2|6073.2|6079.6|6073.6|6071.7|6065.7|268
1658245200000|2022-07-19 15:40:00|6079.3|6073.3|6077.1|6071.1|6083.7|6077.7|6075.4|6069.4|25
1658245500000|2022-07-19 15:45:00|6077.8|6071.8|6083.2|6077.2|6084.2|6078.2|6076.2|6070.2|7
1658245800000|2022-07-19 15:50:00|6084|6078|6095.3|6089.3|6099.3|6093.3|6083.7|6077.7|34
1658246100000|2022-07-19 15:55:00|6095.2|6089.2|6099.4|6093.4|6099.4|6093.4|6090.3|6084.3|222
1658246400000|2022-07-19 16:00:00|6099.8|6093.8|6094.7|6088.7|6103.4|6097.4|6092.1|6086.1|26
1658246700000|2022-07-19 16:05:00|6094.4|6088.4|6090.1|6084.1|6095.2|6089.2|6088.6|6082.6|13
1658247000000|2022-07-19 16:10:00|6090|6084|6087.2|6081.2|6096.6|6090.6|6086.7|6080.7|13
1658247300000|2022-07-19 16:15:00|6087.5|6081.5|6076.8|6070.8|6090.1|6084.1|6075.4|6069.4|141
1658247600000|2022-07-19 16:20:00|6077.1|6071.1|6085.7|6079.7|6087.5|6081.5|6074.6|6068.6|33
1658247900000|2022-07-19 16:25:00|6085.3|6079.3|6091.8|6085.8|6095.7|6089.7|6084.5|6078.5|20
1658248200000|2022-07-19 16:30:00|6092.1|6086.1|6096.6|6090.6|6102.5|6096.5|6091|6085|90
1658248500000|2022-07-19 16:35:00|6097|6091|6104.8|6098.8|6105.7|6099.7|6096.1|6090.1|130
1658248800000|2022-07-19 16:40:00|6104.3|6098.3|6107|6101|6108.8|6102.8|6103.5|6097.5|42
1658249100000|2022-07-19 16:45:00|6106.9|6100.9|6105.2|6099.2|6114.6|6108.6|6104.7|6098.7|155
1658249400000|2022-07-19 16:50:00|6105.3|6099.3|6110.1|6104.1|6110.1|6104.1|6104.4|6098.4|137
1658249700000|2022-07-19 16:55:00|6110.5|6104.5|6117.3|6111.3|6123.2|6117.2|6110.5|6104.5|113
1658250000000|2022-07-19 17:00:00|6117.2|6111.2|6116.3|6110.3|6117.3|6111.3|6113|6107|27
1658250300000|2022-07-19 17:05:00|6116.4|6110.4|6119|6113|6120|6114|6114.4|6108.4|93
1658250600000|2022-07-19 17:10:00|6118|6112|6132.4|6126.4|6134.3|6128.3|6118|6112|71
1658250900000|2022-07-19 17:15:00|6131.4|6125.4|6123.1|6117.1|6140.7|6134.7|6123.1|6117.1|359
1658251200000|2022-07-19 17:20:00|6122.7|6116.7|6127.6|6121.6|6133.1|6127.1|6121.7|6115.7|82
1658251500000|2022-07-19 17:25:00|6127.2|6121.2|6121.2|6115.2|6127.9|6121.9|6116.7|6110.7|81
1658251800000|2022-07-19 17:30:00|6120.8|6114.8|6136.8|6130.8|6137.4|6131.4|6119.8|6113.8|132
1658252100000|2022-07-19 17:35:00|6137|6131|6131.1|6125.1|6137.9|6131.9|6125.8|6119.8|101
1658252400000|2022-07-19 17:40:00|6131.6|6125.6|6123.2|6117.2|6135.4|6129.4|6120.7|6114.7|123
1658252700000|2022-07-19 17:45:00|6123.3|6117.3|6118.8|6112.8|6124.1|6118.1|6115.9|6108.9|74
1658253000000|2022-07-19 17:50:00|6117.9|6111.9|6119.5|6113.5|6122.3|6116.3|6117.8|6111.8|25
1658253300000|2022-07-19 17:55:00|6119.9|6113.9|6121.3|6115.3|6127.6|6121.6|6118.3|6112.3|52
1658253600000|2022-07-19 18:00:00|6120.9|6114.9|6110.9|6104.9|6124.4|6118.4|6104.9|6098.9|43
1658253900000|2022-07-19 18:05:00|6111.4|6105.4|6116.4|6110.4|6116.4|6110.4|6110.9|6104.9|143
1658254200000|2022-07-19 18:10:00|6118.2|6112.2|6104.7|6098.7|6118.6|6112.6|6097.6|6091.6|282
1658254500000|2022-07-19 18:15:00|6105.1|6099.1|6099.1|6093.1|6116.2|6110.2|6092.7|6086.7|308
1658275200000|2022-07-20 00:00:00|6104.3|6089.3|6075|6069|6107.6|6096.1|6074.3|6066|37
1658275500000|2022-07-20 00:05:00|6074.9|6068.9|6080.2|6074.2|6082.1|6074.2|6070.8|6062.7|6
1658275800000|2022-07-20 00:10:00|6080.3|6074.3|6069.6|6063.6|6080.3|6074.3|6068.7|6059.8|3
1658276100000|2022-07-20 00:15:00|6073|6063|6064.2|6058.2|6081.2|6069.4|6064.2|6058.2|39
1658276400000|2022-07-20 00:20:00|6064.1|6058.1|6074.3|6059.3|6075.7|6062.7|6061.3|6053.7|2
1658276700000|2022-07-20 00:25:00|6071.7|6061.7|6070.8|6060.8|6071.7|6063.7|6066.5|6059.6|0
1658277000000|2022-07-20 00:30:00|6068.7|6062.7|6072.7|6066.7|6080|6070.6|6068.7|6060.4|7
1658277300000|2022-07-20 00:35:00|6073.6|6067.6|6068.1|6062.1|6076.2|6068.1|6068.1|6062.1|1
1658277600000|2022-07-20 00:40:00|6068.5|6062.5|6063.1|6053.1|6070|6062.5|6057.6|6050.2|0
1658277900000|2022-07-20 00:45:00|6062.1|6056.1|6058|6048|6064|6056.1|6055.1|6046|0
1658278200000|2022-07-20 00:50:00|6057.5|6047.5|6053.9|6043.9|6061.4|6051.4|6048|6041.1|2
1658278500000|2022-07-20 00:55:00|6053.1|6043.1|6045.9|6039.9|6053.5|6044.5|6044.3|6038.3|10
1658278800000|2022-07-20 01:00:00|6046|6040|6059.1|6049.1|6066.9|6060.9|6045.4|6039.4|10
1658279100000|2022-07-20 01:05:00|6059.5|6049.5|6049.6|6043.6|6060.4|6051|6048|6040|0
1658279400000|2022-07-20 01:10:00|6050|6044|6035.7|6025.7|6051.9|6044.8|6028.1|6022.1|45
1658279700000|2022-07-20 01:15:00|6033.5|6027.5|6035.5|6029.5|6045.6|6034.2|6033.5|6024.2|3
1658280000000|2022-07-20 01:20:00|6035|6029|6032.5|6026.5|6041.7|6033.6|6030.9|6024.9|0
1658280300000|2022-07-20 01:25:00|6032.1|6026.1|6040.2|6030.2|6044.3|6034.8|6030.1|6024.1|0
1658280600000|2022-07-20 01:30:00|6039.7|6029.7|6026.7|6020.7|6041.6|6030.2|6022.7|6015.7|7
1658280900000|2022-07-20 01:35:00|6027.4|6021.4|6029.7|6023.7|6033|6025.6|6023.2|6017.2|0
1658281200000|2022-07-20 01:40:00|6030.5|6024.5|6033.5|6023.5|6040.7|6030.5|6030.5|6021.9|2
1658281500000|2022-07-20 01:45:00|6033.7|6023.7|6038|6028|6039.8|6030.5|6027.9|6020.3|0
1658281800000|2022-07-20 01:50:00|6038.4|6028.4|6050.7|6040.7|6051.6|6041.6|6028.5|6020|7
1658282100000|2022-07-20 01:55:00|6051.1|6041.1|6056.5|6050.5|6061.6|6053.4|6049.5|6040.1|0
1658282400000|2022-07-20 02:00:00|6056.9|6050.9|6063.2|6053.2|6066|6058.6|6046.5|6037.1|2
1658282700000|2022-07-20 02:05:00|6062.7|6052.7|6063.5|6057.5|6063.5|6057.5|6049.7|6039.7|0
1658283000000|2022-07-20 02:10:00|6065.4|6055.4|6056.4|6041.4|6067.4|6059.9|6049.5|6039.1|1
1658283300000|2022-07-20 02:15:00|6056.5|6041.5|6056|6041|6057.2|6049|6053.4|6041|1
1658283600000|2022-07-20 02:20:00|6056.4|6041.4|6057.9|6047.9|6057.9|6048.8|6049.2|6041|2
1658283900000|2022-07-20 02:25:00|6055.8|6049.8|6056|6050|6057.9|6050.9|6052.2|6044|0
1658284200000|2022-07-20 02:30:00|6057.5|6047.5|6058.1|6052.1|6074.9|6067|6055.5|6047.5|4
1658284500000|2022-07-20 02:35:00|6058|6052|6075.2|6069.2|6077.6|6071.6|6053.9|6046.5|3
1658284800000|2022-07-20 02:40:00|6074.8|6068.8|6090.4|6080.4|6090.4|6080.4|6073.9|6063.9|15
1658285100000|2022-07-20 02:45:00|6090.9|6080.9|6075.6|6069.6|6090.9|6083.4|6075.5|6069.5|31
1658285400000|2022-07-20 02:50:00|6077|6071|6072.5|6066.5|6077.4|6071.4|6070.5|6064.5|19
1658285700000|2022-07-20 02:55:00|6072.6|6066.6|6080.4|6074.4|6082.8|6076.8|6070.1|6064.1|16
1658286000000|2022-07-20 03:00:00|6081.4|6075.4|6081|6075|6089.8|6083.4|6073.9|6067.4|1
1658286300000|2022-07-20 03:05:00|6081.4|6075.4|6072.1|6066.1|6081.4|6075.4|6069.2|6063.2|8
1658286600000|2022-07-20 03:10:00|6072.6|6066.6|6071.4|6065.4|6076.9|6068.4|6068|6062|30
1658286900000|2022-07-20 03:15:00|6071.6|6065.6|6069.1|6063.1|6076.1|6070.1|6066.3|6060.3|24
1658287200000|2022-07-20 03:20:00|6069.2|6063.2|6070.9|6064.9|6074.5|6068.5|6068.6|6062.6|9
1658287500000|2022-07-20 03:25:00|6070.4|6064.4|6070.5|6064.5|6073.3|6067.3|6066.6|6060.6|19
1658287800000|2022-07-20 03:30:00|6070.9|6064.9|6071|6065|6072.7|6066.7|6066.5|6060.5|20
1658288100000|2022-07-20 03:35:00|6069.7|6063.7|6068.6|6062.6|6069.7|6063.7|6066.9|6060.9|25
1658288400000|2022-07-20 03:40:00|6069.2|6063.2|6071.6|6065.6|6074.1|6068.1|6069.1|6063.1|5
1658288700000|2022-07-20 03:45:00|6071.3|6065.3|6068.6|6062.6|6071.3|6065.3|6068.1|6062.1|2
1658289000000|2022-07-20 03:50:00|6068.7|6062.7|6066.1|6060.1|6068.7|6062.7|6066.1|6060.1|7
1658289300000|2022-07-20 03:55:00|6066.5|6060.5|6067|6061|6067.8|6061.8|6066.5|6060.5|5
1658289600000|2022-07-20 04:00:00|6067.4|6061.4|6078.3|6072.3|6078.9|6072.9|6067.4|6061.4|21
1658289900000|2022-07-20 04:05:00|6077.9|6071.9|6087.8|6081.8|6088.6|6082.6|6077|6070.6|29
1658290200000|2022-07-20 04:10:00|6089.9|6083.9|6093.4|6087.4|6096.3|6090.3|6087.9|6081.9|54
1658290500000|2022-07-20 04:15:00|6093.3|6087.3|6094|6088|6094.4|6088.4|6091.5|6085.5|6
1658290800000|2022-07-20 04:20:00|6094.4|6088.4|6094.7|6088.7|6095.9|6089.9|6093.3|6087.3|14
1658291100000|2022-07-20 04:25:00|6094.6|6088.6|6119.1|6113.1|6119.1|6113.1|6093.4|6087.4|31
1658291400000|2022-07-20 04:30:00|6118.7|6112.7|6124.6|6114.6|6137.5|6128.2|6118.7|6111.6|1
1658291700000|2022-07-20 04:35:00|6124.5|6114.5|6126.4|6120.4|6126.9|6120.9|6120.2|6112.8|5
1658292000000|2022-07-20 04:40:00|6126.3|6120.3|6123.9|6117.9|6126.4|6120.4|6123.1|6117.1|2
1658292300000|2022-07-20 04:45:00|6123.8|6117.8|6118.2|6112.2|6123.8|6117.8|6116.9|6109.5|32
1658292600000|2022-07-20 04:50:00|6118.1|6112.1|6123.8|6117.8|6124.8|6117.8|6117.3|6109.6|0
1658292900000|2022-07-20 04:55:00|6123|6117|6116.7|6110.7|6126.9|6118.2|6116.2|6110.2|2
1658293200000|2022-07-20 05:00:00|6116.8|6110.8|6117.3|6107.3|6117.3|6110.8|6106.6|6094|6
1658293500000|2022-07-20 05:05:00|6114.2|6108.2|6114.8|6108.8|6118.9|6111.3|6114.2|6106.3|0
1658293800000|2022-07-20 05:10:00|6114.3|6108.3|6111.3|6101.3|6114.3|6108.3|6106.4|6098.3|0
1658294100000|2022-07-20 05:15:00|6112.3|6102.3|6102.7|6092.7|6112.3|6102.8|6098.8|6090.2|3
1658294400000|2022-07-20 05:20:00|6102.3|6092.3|6109.3|6103.3|6112.8|6106.8|6100.6|6090.7|5
1658294700000|2022-07-20 05:25:00|6109.7|6103.7|6106.8|6100.8|6117.2|6110.2|6106.8|6100.8|0
1658295000000|2022-07-20 05:30:00|6105.3|6099.3|6085.1|6079.1|6105.3|6099.3|6083.1|6077.1|13
1658295300000|2022-07-20 05:35:00|6085|6079|6073.9|6067.9|6085|6079|6071.7|6063.8|3
1658295600000|2022-07-20 05:40:00|6074.3|6068.3|6071.2|6061.2|6080|6072.3|6066.3|6058.4|0
1658295900000|2022-07-20 05:45:00|6070.8|6060.8|6067.8|6061.8|6077.2|6070.3|6066.3|6058.9|0
1658296200000|2022-07-20 05:50:00|6068.3|6062.3|6073.3|6067.3|6081.2|6073.3|6068.3|6062.3|2
1658296500000|2022-07-20 05:55:00|6073.5|6067.5|6072.7|6062.7|6077.8|6070.3|6069.7|6062.3|0
1658296800000|2022-07-20 06:00:00|6070.8|6064.8|6079.7|6069.7|6084.5|6076.6|6069.2|6062.3|0
1658297100000|2022-07-20 06:05:00|6078.2|6072.2|6074.7|6064.7|6079.7|6072.7|6067.3|6061.3|0
1658297400000|2022-07-20 06:10:00|6072.8|6066.8|6074.7|6064.7|6077.2|6071.2|6072.2|6064.7|0
1658297700000|2022-07-20 06:15:00|6077|6062|6084.3|6074.3|6092.1|6084.2|6068.2|6060.3|0
1658298000000|2022-07-20 06:20:00|6084.7|6074.7|6072.2|6066.2|6085.7|6079.6|6071.3|6064.3|0
1658298300000|2022-07-20 06:25:00|6070.2|6064.2|6076.7|6066.7|6080.6|6070.8|6065.7|6058.3|0
1658298600000|2022-07-20 06:30:00|6076.6|6066.6|6066.7|6060.7|6079.7|6073.7|6066.2|6058.3|0
1658298900000|2022-07-20 06:35:00|6066.8|6060.8|6074.3|6068.3|6078|6072|6063.8|6057.8|3
1658299200000|2022-07-20 06:40:00|6074.4|6068.4|6077.7|6071.7|6080.2|6073.2|6065.7|6059.7|0
1658299500000|2022-07-20 06:45:00|6078.1|6072.1|6080.3|6074.3|6083.2|6076.7|6072.3|6064.2|2
1658299800000|2022-07-20 06:50:00|6079.8|6073.8|6087.8|6081.8|6087.9|6081.9|6078.8|6071.3|4
1658300100000|2022-07-20 06:55:00|6087.4|6081.4|6082.3|6076.3|6087.4|6081.4|6080.3|6072.8|3
1658300400000|2022-07-20 07:00:00|6082.7|6076.7|6083.3|6073.3|6083.8|6076.7|6073.2|6065.3|0
1658300700000|2022-07-20 07:05:00|6083.4|6073.4|6113.3|6107.3|6113.3|6107.3|6082.8|6073.4|9
1658301000000|2022-07-20 07:10:00|6112.6|6106.6|6115.6|6109.6|6119.4|6113.4|6111.5|6105.5|6
1658301300000|2022-07-20 07:15:00|6116|6110|6119.9|6113.9|6127.5|6121.5|6116|6110|4
1658301600000|2022-07-20 07:20:00|6119.8|6113.8|6118.4|6112.4|6120|6114|6117.4|6111.4|1
1658301900000|2022-07-20 07:25:00|6119.1|6113.1|6112.6|6106.6|6120.1|6113.6|6112.6|6106.6|0
1658302200000|2022-07-20 07:30:00|6112.5|6106.5|6110.8|6104.8|6113.5|6107.5|6110.3|6104.3|70
1658302500000|2022-07-20 07:35:00|6111.2|6105.2|6096.1|6086.1|6111.2|6105.2|6091.3|6083.3|24
1658302800000|2022-07-20 07:40:00|6093.6|6083.6|6102.2|6087.2|6106.2|6095.4|6090.6|6082.8|0
1658303100000|2022-07-20 07:45:00|6099.6|6089.6|6088|6078|6102.2|6089.6|6088|6078|1
1658303400000|2022-07-20 07:50:00|6086|6080|6096.5|6086.5|6101|6092.5|6084.5|6077.6|1
1658303700000|2022-07-20 07:55:00|6096|6086|6086.1|6080.1|6096|6087.5|6085.2|6076.9|2
1658304000000|2022-07-20 08:00:00|6086.9|6080.9|6089.8|6083.8|6097.5|6086.7|6086.2|6080.1|0
1658304300000|2022-07-20 08:05:00|6089.9|6083.9|6088.1|6082.1|6101.5|6090.1|6088|6082|4
1658304600000|2022-07-20 08:10:00|6087.9|6081.9|6084.9|6078.9|6090.4|6081.9|6084.3|6078|0
1658304900000|2022-07-20 08:15:00|6084.8|6078.8|6088.5|6082.5|6091|6082.5|6084.4|6078.4|0
1658305200000|2022-07-20 08:20:00|6090.4|6080.4|6071.5|6065.5|6090.4|6081.8|6067.9|6060.6|3
1658305500000|2022-07-20 08:25:00|6071.6|6065.6|6077.8|6071.8|6082.8|6073.8|6071.5|6065.5|0
1658305800000|2022-07-20 08:30:00|6074.8|6068.8|6082.9|6076.9|6082.9|6076.9|6072.9|6065.6|1
1658306100000|2022-07-20 08:35:00|6083|6077|6094.8|6084.8|6095.7|6089.7|6083|6077|100
1658306400000|2022-07-20 08:40:00|6095.2|6085.2|6097.8|6087.8|6106.2|6096.2|6091.8|6083.7|9
1658306700000|2022-07-20 08:45:00|6097.7|6087.7|6101.8|6091.8|6105.2|6093.3|6093.9|6086.5|1
1658307000000|2022-07-20 08:50:00|6104.4|6089.4|6093.5|6087.5|6104.4|6095.4|6093.1|6086|0
1658307300000|2022-07-20 08:55:00|6093.1|6087.1|6098.4|6088.4|6098.4|6088.5|6092.6|6086.6|0
1658307600000|2022-07-20 09:00:00|6101.4|6086.4|6110|6104|6111.5|6105.4|6101.4|6086.4|1
1658307900000|2022-07-20 09:05:00|6112.5|6102.5|6118.5|6112.5|6123.8|6117.8|6110|6102|2
1658308200000|2022-07-20 09:10:00|6118.9|6112.9|6120.8|6114.8|6123.8|6117.8|6118.5|6110.9|1
1658308500000|2022-07-20 09:15:00|6121.3|6115.3|6128.4|6118.4|6133.1|6125.8|6119.3|6110.9|1
1658308800000|2022-07-20 09:20:00|6123.9|6117.9|6128.4|6118.4|6128.4|6121|6119.9|6110.4|13
1658309100000|2022-07-20 09:25:00|6128|6118|6129.9|6123.9|6132.4|6124.5|6127.9|6118|0
1658309400000|2022-07-20 09:30:00|6127.6|6121.6|6132.5|6126.5|6140.5|6128.9|6127.1|6119.4|5
1658309700000|2022-07-20 09:35:00|6134.6|6124.6|6140.5|6134.5|6142.4|6134.9|6131.1|6124.6|10
1658310000000|2022-07-20 09:40:00|6140.9|6134.9|6144.5|6138.5|6144.8|6138.8|6136.6|6130.2|67
1658310300000|2022-07-20 09:45:00|6146.1|6140.1|6160|6154|6160.1|6154.1|6145.5|6139.5|10
1658310600000|2022-07-20 09:50:00|6159.9|6153.9|6150|6144|6163.6|6157.6|6148.4|6142.4|8
1658310900000|2022-07-20 09:55:00|6149.4|6143.4|6151.7|6145.7|6152.1|6146.1|6145.3|6139.3|9
1658311200000|2022-07-20 10:00:00|6152.5|6146.5|6136|6130|6156.3|6148.8|6136|6130|11
1658311500000|2022-07-20 10:05:00|6136.4|6130.4|6131.9|6125.9|6137.9|6131.9|6131.9|6125.9|1
1658311800000|2022-07-20 10:10:00|6131.8|6125.8|6143.7|6137.7|6148.3|6141.7|6128.9|6122.9|3
1658312100000|2022-07-20 10:15:00|6144.5|6138.5|6139.9|6133.9|6145.7|6139.7|6136.4|6128.5|0
1658312400000|2022-07-20 10:20:00|6140.4|6134.4|6154.7|6148.7|6157.7|6149.6|6138.4|6132.4|3
1658312700000|2022-07-20 10:25:00|6155.1|6149.1|6145.6|6135.6|6156.1|6150.1|6144.1|6135.6|1
1658313000000|2022-07-20 10:30:00|6146.1|6136.1|6143.4|6133.4|6148.7|6138.5|6135.1|6128|3
1658313300000|2022-07-20 10:35:00|6142.6|6132.6|6143.1|6137.1|6143.4|6137.4|6136.4|6126.9|2
1658313600000|2022-07-20 10:40:00|6142.7|6136.7|6147.8|6137.8|6149|6139.3|6134.3|6125.7|11
1658313900000|2022-07-20 10:45:00|6146.3|6140.3|6141.8|6135.8|6147.8|6140.3|6137.8|6130|1
1658314200000|2022-07-20 10:50:00|6141.7|6135.7|6148.6|6138.6|6148.6|6141.1|6138.3|6131.2|11
1658314500000|2022-07-20 10:55:00|6146.5|6140.5|6140.7|6130.7|6148.5|6140.5|6133.2|6125.7|1
1658314800000|2022-07-20 11:00:00|6138.5|6132.5|6144.9|6134.9|6155|6149|6138.5|6130.7|0
1658315100000|2022-07-20 11:05:00|6143|6137|6143.1|6133.1|6144.9|6137|6134.1|6123.2|0
1658315400000|2022-07-20 11:10:00|6142.7|6132.7|6139.3|6129.3|6143.1|6134.6|6136.8|6128.9|0
1658315700000|2022-07-20 11:15:00|6137.1|6131.1|6143.8|6137.8|6143.8|6137.8|6133.6|6126.3|1
1658316000000|2022-07-20 11:20:00|6143|6137|6140.5|6130.5|6143|6137|6137.6|6130.3|1
1658316300000|2022-07-20 11:25:00|6138.4|6132.4|6127.3|6121.3|6138.4|6132.4|6126.3|6119.3|15
1658316600000|2022-07-20 11:30:00|6128.6|6122.6|6119.5|6113.5|6136.1|6127.6|6117.8|6110.3|4
1658316900000|2022-07-20 11:35:00|6119.9|6113.9|6114.5|6108.5|6125.2|6117.2|6111|6105|13
1658317200000|2022-07-20 11:40:00|6117|6107|6122.9|6116.9|6125.8|6119.8|6113.7|6106|3
1658317500000|2022-07-20 11:45:00|6122.5|6116.5|6134.4|6128.4|6139.2|6133.2|6120|6113.8|8
1658317800000|2022-07-20 11:50:00|6134.5|6128.5|6135.1|6129.1|6143.2|6137.2|6130.6|6124.6|8
1658318100000|2022-07-20 11:55:00|6132.2|6126.2|6131.8|6125.8|6136.4|6130.4|6130.6|6124.6|13
1658318400000|2022-07-20 12:00:00|6131|6125|6133.3|6127.3|6133.7|6127.7|6124.5|6118.5|9
1658318700000|2022-07-20 12:05:00|6133.7|6127.7|6130|6124|6134.8|6128.8|6128.3|6122.3|19
1658319000000|2022-07-20 12:10:00|6128.8|6122.8|6121.3|6115.3|6132|6126|6117.7|6111.7|10
1658319300000|2022-07-20 12:15:00|6120.9|6114.9|6097.3|6091.3|6124.1|6118.1|6097.3|6090.9|8
1658319600000|2022-07-20 12:20:00|6098|6092|6096.8|6090.8|6106.3|6099.7|6094.1|6088.1|35
1658319900000|2022-07-20 12:25:00|6097.7|6091.7|6106.3|6100.3|6115|6109|6096.8|6090.8|8
1658320200000|2022-07-20 12:30:00|6105.9|6099.9|6096.6|6090.6|6108.7|6101.1|6095.3|6089.3|8
1658320500000|2022-07-20 12:35:00|6096.5|6090.5|6089.7|6083.7|6099.6|6093.6|6083.8|6077.8|20
1658320800000|2022-07-20 12:40:00|6090.1|6084.1|6086.5|6080.5|6091.2|6085.2|6078.3|6072.3|128
1658323800000|2022-07-20 13:30:00|6114.3|6108.3|6087.7|6081.7|6115.6|6109.6|6063.3|6057.3|156
1658324100000|2022-07-20 13:35:00|6088.1|6082.1|6070|6064|6101|6095|6066.9|6060.9|238
1658324400000|2022-07-20 13:40:00|6069.8|6063.8|6075.6|6069.6|6079.6|6073.6|6064.2|6058.2|151
1658324700000|2022-07-20 13:45:00|6076.1|6070.1|6069.3|6063.3|6079.4|6073.4|6059.8|6053.8|212
1658325000000|2022-07-20 13:50:00|6069.8|6063.8|6075|6069|6078.7|6072.7|6058.3|6052.3|22
1658325300000|2022-07-20 13:55:00|6075.1|6069.1|6086.2|6080.2|6092|6086|6075.1|6069.1|227
1658325600000|2022-07-20 14:00:00|6086.7|6080.7|6051.8|6045.8|6086.7|6080.7|6050|6044|226
1658325900000|2022-07-20 14:05:00|6051.3|6045.3|6020.6|6014.6|6056.2|6050.2|6018|6012|205
1658326200000|2022-07-20 14:10:00|6020.7|6014.7|6025.9|6019.9|6030.3|6024.3|6019.4|6013.4|276
1658326500000|2022-07-20 14:15:00|6026|6020|6023.4|6017.4|6030.6|6024.6|6021|6013.5|496
1658326800000|2022-07-20 14:20:00|6023.9|6017.9|6037.4|6031.4|6047.8|6041.8|6023.9|6017.9|219
1658327100000|2022-07-20 14:25:00|6037.3|6031.3|6039.4|6033.4|6045|6039|6032.1|6026.1|239
1658327400000|2022-07-20 14:30:00|6039.3|6033.3|6006.1|6000.1|6044.2|6038.2|5979.9|5973.9|88
1658327700000|2022-07-20 14:35:00|6006.5|6000.5|6015.4|6009.4|6019.6|6013.6|6004.2|5998.2|119
1658328000000|2022-07-20 14:40:00|6015|6009|6010.1|6004.1|6015|6009|5997.7|5991.7|96
1658328300000|2022-07-20 14:45:00|6010|6004|6030.9|6024.9|6036.9|6030.9|6009.6|6003.6|99
1658328600000|2022-07-20 14:50:00|6031|6025|6043|6037|6043|6037|6021.6|6015.6|26
1658328900000|2022-07-20 14:55:00|6043.5|6037.5|6043.6|6037.6|6048.2|6042.2|6035.2|6029.2|48
1658329200000|2022-07-20 15:00:00|6044|6038|6041.1|6035.1|6047.2|6041.2|6039.1|6033.1|104
1658329500000|2022-07-20 15:05:00|6041|6035|6020.5|6014.5|6042.8|6036.8|6020|6014|82
1658329800000|2022-07-20 15:10:00|6020.9|6014.9|6018.2|6012.2|6024|6018|6004.4|5998.4|78
1658330100000|2022-07-20 15:15:00|6018.1|6012.1|6000.1|5994.1|6018.2|6012.2|5997.2|5991.2|100
1658330400000|2022-07-20 15:20:00|5999.6|5993.6|5970.7|5964.7|5999.6|5993.6|5968.3|5962.3|106
1658330700000|2022-07-20 15:25:00|5970.6|5964.6|5965|5959|5972.6|5966.6|5961.1|5955.1|83
1658331000000|2022-07-20 15:30:00|5964.1|5958.1|5960.3|5954.3|5971.9|5965.8|5944.6|5938.6|172
1658331300000|2022-07-20 15:35:00|5959.9|5953.9|5948.6|5942.6|5962.5|5956.5|5947|5941|59
1658331600000|2022-07-20 15:40:00|5948.7|5942.7|5952.8|5946.8|5960.9|5954.9|5948.7|5942.7|77
1658331900000|2022-07-20 15:45:00|5952.3|5946.3|5954.8|5948.8|5958.3|5952.3|5945.5|5939.5|87
1658332200000|2022-07-20 15:50:00|5954.9|5948.9|5956.2|5950.2|5966.3|5960.3|5953.3|5947.3|49
1658332500000|2022-07-20 15:55:00|5957.2|5951.2|5964.2|5958.2|5969.6|5963.6|5954.8|5948.8|58
1658332800000|2022-07-20 16:00:00|5964.1|5958.1|5959.3|5953.3|5964.1|5958.1|5950.4|5944.4|13
1658333100000|2022-07-20 16:05:00|5959.2|5953.2|5962.8|5956.8|5964.2|5958.2|5957.8|5951.8|181
1658333400000|2022-07-20 16:10:00|5962.4|5956.4|5982.9|5976.9|5989.4|5983.4|5956.4|5950.4|172
1658333700000|2022-07-20 16:15:00|5983.4|5977.4|5981.3|5975.3|5995.4|5989.4|5977.4|5971.4|142
1658334000000|2022-07-20 16:20:00|5980.9|5974.9|5974.2|5968.2|5981.6|5975.6|5973.5|5967.5|36
1658334300000|2022-07-20 16:25:00|5973.8|5967.8|5965.8|5959.8|5980.6|5974.6|5965|5959|151
1658334600000|2022-07-20 16:30:00|5965.4|5959.4|5962|5956|5965.9|5959.9|5955.8|5949.8|90
1658334900000|2022-07-20 16:35:00|5961.9|5955.9|5965|5959|5973.6|5967.6|5961.9|5955.9|42
1658335200000|2022-07-20 16:40:00|5964.5|5958.5|5947.8|5941.8|5965.5|5959.5|5946.9|5940.9|123
1658335500000|2022-07-20 16:45:00|5947.4|5941.4|5950.2|5944.2|5958.7|5952.7|5943.7|5937.7|165
1658335800000|2022-07-20 16:50:00|5950.6|5944.6|5952.2|5946.2|5952.3|5946.3|5939.3|5933.3|66
1658336100000|2022-07-20 16:55:00|5954.2|5948.2|5958.8|5952.8|5960.4|5954.4|5952.8|5946.8|55
1658336400000|2022-07-20 17:00:00|5959.4|5953.4|5952.2|5946.2|5966.9|5960.9|5950.8|5944.8|197
1658336700000|2022-07-20 17:05:00|5952.3|5946.3|5959.6|5953.6|5962.3|5956.3|5952.3|5946.3|107
1658337000000|2022-07-20 17:10:00|5959.5|5953.5|5951.1|5945.1|5959.5|5953.5|5945.6|5939.6|179
1658337300000|2022-07-20 17:15:00|5952.1|5946.1|5950.2|5944.2|5953|5947|5942.6|5936.6|122
1658337600000|2022-07-20 17:20:00|5951.2|5945.2|5935.3|5929.3|5952|5946|5934.9|5928.9|87
1658337900000|2022-07-20 17:25:00|5934.9|5928.9|5912.1|5906.1|5936.5|5930.5|5912.1|5906.1|312
1658338200000|2022-07-20 17:30:00|5912.6|5906.6|5914.8|5908.8|5920.7|5914.7|5910.2|5904.2|249
1658338500000|2022-07-20 17:35:00|5919.3|5913.3|5923.3|5917.3|5925|5919|5915.7|5909.7|71
1658338800000|2022-07-20 17:40:00|5923|5917|5922.8|5916.8|5924.2|5918.2|5919.3|5913.3|121
1658339100000|2022-07-20 17:45:00|5922.9|5916.9|5922.3|5916.3|5924.8|5918.8|5921.3|5915.3|371
1658339400000|2022-07-20 17:50:00|5922.8|5916.8|5913.6|5907.6|5923.8|5917.8|5910.2|5904.2|117
1658339700000|2022-07-20 17:55:00|5913.1|5907.1|5901.1|5895.1|5914|5908|5900.7|5894.7|121
1658340000000|2022-07-20 18:00:00|5900.6|5894.6|5881|5875|5901.6|5895.6|5875.5|5869.5|295
1658340300000|2022-07-20 18:05:00|5881.5|5875.5|5890.4|5884.4|5898.7|5892.7|5876.8|5870.8|162
1658340600000|2022-07-20 18:10:00|5889.9|5883.9|5905.5|5899.5|5923.4|5917.4|5889.4|5883.4|540
1658340900000|2022-07-20 18:15:00|5905.4|5899.4|5913.2|5903.2|5917.4|5911.4|5898.6|5892.6|316
1658361600000|2022-07-21 00:00:00|5930.9|5915.9|5897.5|5891.5|5932.1|5919.3|5893.3|5887.3|105
1658361900000|2022-07-21 00:05:00|5898.9|5888.9|5915.5|5905.5|5916.3|5907.4|5897.1|5888.9|30
1658362200000|2022-07-21 00:10:00|5915.3|5909.3|5928|5918|5938.6|5927|5915.3|5909.3|2
1658362500000|2022-07-21 00:15:00|5927.6|5917.6|5921.6|5911.6|5935|5922|5917.6|5909.8|1
1658362800000|2022-07-21 00:20:00|5922.5|5912.5|5931.1|5921.1|5933.9|5921.1|5920.4|5911|1
1658363100000|2022-07-21 00:25:00|5931.9|5921.9|5932.9|5917.9|5937|5925.7|5926.1|5914.3|0
1658363400000|2022-07-21 00:30:00|5929.9|5919.9|5926.9|5916.9|5934.9|5921.9|5926.9|5914.9|0
1658363700000|2022-07-21 00:35:00|5926.8|5916.8|5931.5|5916.5|5934.9|5922.9|5924.3|5914.5|0
1658364000000|2022-07-21 00:40:00|5932.9|5917.9|5925.9|5919.9|5932.9|5919.9|5921.5|5910.4|0
1658364300000|2022-07-21 00:45:00|5926.1|5920.1|5925.8|5915.8|5926.9|5920.1|5920.3|5911.8|1
1658364600000|2022-07-21 00:50:00|5924.3|5918.3|5920.9|5910.9|5924.3|5918.3|5917.4|5910.9|0
1658364900000|2022-07-21 00:55:00|5922.9|5912.9|5925.8|5915.8|5928.4|5920|5922.8|5912.3|0
1658365200000|2022-07-21 01:00:00|5925.7|5915.7|5949.2|5934.2|5954.2|5944.7|5916.9|5910.9|1
1658365500000|2022-07-21 01:05:00|5949.7|5934.7|5939.6|5924.6|5949.7|5934.7|5933.7|5919.7|1
1658365800000|2022-07-21 01:10:00|5938.1|5923.1|5942.6|5932.6|5945.6|5934|5933.2|5921.6|0
1658366100000|2022-07-21 01:15:00|5944.5|5929.5|5929.2|5923.2|5944.5|5931|5929.2|5918.2|0
1658366400000|2022-07-21 01:20:00|5933.6|5923.6|5930.2|5924.2|5935.6|5927.6|5929.9|5915.4|7
1658366700000|2022-07-21 01:25:00|5929.8|5923.8|5928.8|5913.8|5931.9|5923.8|5922.4|5910.1|0
1658367000000|2022-07-21 01:30:00|5928.3|5913.3|5936.9|5921.9|5940.3|5927.3|5922.5|5913.3|0
1658367300000|2022-07-21 01:35:00|5937.3|5922.3|5934.9|5919.9|5938.9|5925.2|5932.9|5919.9|0
1658367600000|2022-07-21 01:40:00|5934.5|5919.5|5943|5928|5950.5|5938.9|5933.3|5919.5|3
1658367900000|2022-07-21 01:45:00|5943.5|5928.5|5929|5919|5944.3|5933.9|5924.4|5914.6|16
1658368200000|2022-07-21 01:50:00|5928.5|5918.5|5905.1|5899.1|5929.6|5918.5|5905.1|5898.3|2
1658368500000|2022-07-21 01:55:00|5904.6|5898.6|5893.8|5887.8|5908.6|5902.6|5892.5|5883.4|19
1658368800000|2022-07-21 02:00:00|5894.3|5888.3|5895.9|5885.9|5898.9|5891.8|5891|5885|1
1658369100000|2022-07-21 02:05:00|5894|5888|5886.3|5880.3|5896.7|5890.7|5885.4|5879.4|6
1658369400000|2022-07-21 02:10:00|5885.9|5879.9|5883.8|5877.8|5887.2|5881.2|5883.4|5877.4|2
1658369700000|2022-07-21 02:15:00|5883.9|5877.9|5882.4|5876.4|5884.3|5878.3|5882|5876|1
1658370000000|2022-07-21 02:20:00|5882.8|5876.8|5861.4|5855.4|5884.2|5878.2|5860.8|5854.8|3
1658370300000|2022-07-21 02:25:00|5861.8|5855.8|5870.9|5864.9|5871.8|5865.8|5860.8|5854.8|11
1658370600000|2022-07-21 02:30:00|5870.8|5864.8|5877.9|5871.9|5884.4|5877.4|5867.1|5861.1|6
1658370900000|2022-07-21 02:35:00|5878.3|5872.3|5877.2|5867.2|5878.3|5872.3|5869.3|5863.3|2
1658371200000|2022-07-21 02:40:00|5875.3|5869.3|5858.9|5852.9|5875.4|5869.4|5856.4|5850.4|4
1658371500000|2022-07-21 02:45:00|5858.5|5852.5|5860.8|5850.8|5863.2|5855.2|5853.3|5846.8|10
1658371800000|2022-07-21 02:50:00|5860.7|5850.7|5873.2|5863.2|5873.3|5865.4|5857.8|5849.9|2
1658372100000|2022-07-21 02:55:00|5872.8|5862.8|5868.3|5862.3|5878.2|5870.1|5866.3|5856.7|0
1658372400000|2022-07-21 03:00:00|5870.3|5860.3|5861|5851|5871.2|5862.3|5860|5850.9|15
1658372700000|2022-07-21 03:05:00|5861.4|5851.4|5865.4|5859.4|5867.3|5859.4|5857|5848.4|0
1658373000000|2022-07-21 03:10:00|5865.9|5859.9|5869.6|5863.6|5873.4|5866|5862.4|5855.1|1
1658373300000|2022-07-21 03:15:00|5871.7|5861.7|5853.3|5847.3|5872.2|5864.2|5852.8|5844.9|0
1658373600000|2022-07-21 03:20:00|5852.8|5846.8|5842.8|5836.8|5855.4|5846.8|5841.4|5832.9|5
1658373900000|2022-07-21 03:25:00|5846.8|5840.8|5845.3|5835.3|5859.3|5850.3|5844.8|5833.3|0
1658374200000|2022-07-21 03:30:00|5845.8|5835.8|5844.9|5834.9|5845.8|5836.8|5840.3|5832.8|1
1658374500000|2022-07-21 03:35:00|5845.3|5835.3|5840|5834|5845.3|5836.3|5839|5833|0
1658374800000|2022-07-21 03:40:00|5841.5|5835.5|5840.9|5834.9|5844.9|5836.7|5840.9|5832.8|5
1658375100000|2022-07-21 03:45:00|5840.5|5834.5|5841.3|5835.3|5842.8|5835.9|5839.9|5832.8|1
1658375400000|2022-07-21 03:50:00|5840.8|5834.8|5839.5|5833.5|5840.8|5834.8|5838.9|5832.9|5
1658375700000|2022-07-21 03:55:00|5839.9|5833.9|5839.9|5833.9|5840.4|5834.4|5839.5|5833.5|1
1658376000000|2022-07-21 04:00:00|5840|5834|5840.3|5834.3|5841.5|5835.5|5839.6|5833.6|7
1658376300000|2022-07-21 04:05:00|5840.9|5834.9|5831.7|5825.7|5840.9|5834.9|5828.6|5822.6|18
1658376600000|2022-07-21 04:10:00|5831.6|5825.6|5833.7|5827.7|5834.6|5828.6|5831.2|5825.2|0
1658376900000|2022-07-21 04:15:00|5834|5828|5840.7|5830.7|5840.7|5834.1|5834|5828|0
1658377200000|2022-07-21 04:20:00|5838.8|5832.8|5839.2|5833.2|5841.2|5833.7|5837.7|5830.7|0
1658377500000|2022-07-21 04:25:00|5839.3|5833.3|5840.7|5830.7|5841.7|5834.2|5837.7|5830.7|0
1658377800000|2022-07-21 04:30:00|5839.2|5833.2|5850.2|5835.2|5850.2|5841.2|5838.7|5830.7|0
1658378100000|2022-07-21 04:35:00|5850.1|5835.1|5853.1|5847.1|5853.1|5847.1|5847.4|5835.1|1
1658378400000|2022-07-21 04:40:00|5853.2|5847.2|5853.1|5847.1|5853.2|5847.2|5852.6|5846.6|0
1658378700000|2022-07-21 04:45:00|5853|5847|5854.6|5848.6|5854.6|5848.6|5852.6|5846.6|0
1658379000000|2022-07-21 04:50:00|5855.1|5849.1|5855.1|5849.1|5858.6|5852.6|5852.6|5844.8|3
1658379300000|2022-07-21 04:55:00|5855|5849|5851.1|5841.1|5855|5849|5850.2|5841.1|0
1658379600000|2022-07-21 05:00:00|5853.5|5838.5|5852.6|5846.6|5853.6|5846.6|5850.7|5838.5|0
1658379900000|2022-07-21 05:05:00|5852.5|5846.5|5851.5|5845.5|5852.6|5846.6|5846.6|5839.6|0
1658380200000|2022-07-21 05:10:00|5852|5846|5849|5843|5856|5847|5849|5843|0
1658380500000|2022-07-21 05:15:00|5849.5|5843.5|5845.7|5839.7|5850.9|5844.9|5845.7|5838.1|0
1658380800000|2022-07-21 05:20:00|5845.6|5839.6|5846|5840|5850.5|5842.5|5844.9|5838.1|0
1658381100000|2022-07-21 05:25:00|5845.6|5839.6|5842.5|5836.5|5849.1|5840|5842.5|5835.5|0
1658381400000|2022-07-21 05:30:00|5842.1|5836.1|5842|5836|5845|5837.9|5838.6|5829.6|0
1658381700000|2022-07-21 05:35:00|5844.1|5834.1|5858.5|5848.5|5858.5|5849|5839|5831.5|2
1658382000000|2022-07-21 05:40:00|5858|5848|5856.6|5846.6|5860.5|5853.1|5852.7|5844.1|0
1658382300000|2022-07-21 05:45:00|5857.1|5847.1|5852.6|5846.6|5858.6|5850.6|5852.5|5845.6|0
1658382600000|2022-07-21 05:50:00|5854.1|5848.1|5863.6|5857.6|5869|5863|5854.1|5846.6|4
1658382900000|2022-07-21 05:55:00|5864|5858|5864.6|5858.6|5877.6|5870.6|5863.7|5857.7|1
1658383200000|2022-07-21 06:00:00|5864.2|5858.2|5855.1|5845.1|5864.6|5858.6|5853.2|5845.1|1
1658383500000|2022-07-21 06:05:00|5852.6|5846.6|5867.1|5857.1|5867.1|5859.2|5848.2|5842.2|10
1658383800000|2022-07-21 06:10:00|5865.6|5859.6|5881.3|5875.3|5881.3|5875.3|5865.6|5859.6|7
1658384100000|2022-07-21 06:15:00|5880.8|5874.8|5871.8|5865.8|5883.3|5877.3|5870.3|5863.3|2
1658384400000|2022-07-21 06:20:00|5871.3|5865.3|5881.7|5875.7|5883.7|5877.7|5871.3|5863.4|0
1658384700000|2022-07-21 06:25:00|5881.5|5875.5|5868.3|5862.3|5882.2|5876.2|5866.7|5860.2|2
1658385000000|2022-07-21 06:30:00|5868.1|5862.1|5860.1|5854.1|5868.3|5862.3|5853.6|5847.6|0
1658385300000|2022-07-21 06:35:00|5862.2|5852.2|5874.2|5864.2|5877.6|5869.1|5852.1|5844.2|0
1658385600000|2022-07-21 06:40:00|5874.1|5864.1|5872.5|5866.5|5879.2|5871.1|5869.1|5859.7|0
1658385900000|2022-07-21 06:45:00|5872.1|5866.1|5872.6|5866.6|5882|5876|5869.1|5862.6|0
1658386200000|2022-07-21 06:50:00|5872.1|5866.1|5866.6|5860.6|5874.1|5868.1|5865.1|5856.6|2
1658386500000|2022-07-21 06:55:00|5866.2|5860.2|5854.6|5844.6|5866.2|5860.2|5852.7|5843.1|0
1658386800000|2022-07-21 07:00:00|5854.1|5844.1|5848.6|5842.6|5859.2|5851.1|5845.6|5839.6|1
1658387100000|2022-07-21 07:05:00|5849.5|5843.5|5863.5|5853.5|5868.5|5862.5|5843.5|5837.5|40
1658387400000|2022-07-21 07:10:00|5863.4|5853.4|5848|5838|5863.5|5854.5|5843.7|5833|3
1658387700000|2022-07-21 07:15:00|5845.9|5839.9|5847.6|5841.6|5854.5|5845.5|5839.6|5832.5|4
1658388000000|2022-07-21 07:20:00|5848.1|5842.1|5851.5|5845.5|5854.5|5847.9|5845.5|5839.5|1
1658388300000|2022-07-21 07:25:00|5853.4|5843.4|5853.9|5847.9|5862.4|5854.3|5846.5|5839|0
1658388600000|2022-07-21 07:30:00|5854.4|5848.4|5849.9|5843.9|5859.4|5850.9|5845|5836|0
1658388900000|2022-07-21 07:35:00|5852.1|5842.1|5855.8|5849.8|5864.9|5858.9|5851|5842.1|19
1658389200000|2022-07-21 07:40:00|5855.9|5849.9|5851.4|5845.4|5861.9|5853.3|5847|5839.4|0
1658389500000|2022-07-21 07:45:00|5854.1|5844.1|5845.6|5835.6|5856.9|5848.4|5840.8|5833.1|7
1658389800000|2022-07-21 07:50:00|5843.6|5837.6|5832.3|5826.3|5845.2|5838.6|5824.1|5818.1|209
1658390100000|2022-07-21 07:55:00|5835.3|5829.3|5817.3|5811.3|5836.3|5830.3|5814.8|5808.8|43
1658390400000|2022-07-21 08:00:00|5817.8|5811.8|5820.2|5814.2|5820.7|5814.7|5810.9|5804.9|7
1658390700000|2022-07-21 08:05:00|5820.7|5814.7|5814.6|5808.6|5820.7|5814.7|5806.9|5800.9|10
1658391000000|2022-07-21 08:10:00|5814.1|5808.1|5794.7|5788.7|5814.6|5808.6|5787.8|5777.5|75
1658391300000|2022-07-21 08:15:00|5794.6|5788.6|5791.5|5781.5|5796|5788.9|5784|5778|4
1658391600000|2022-07-21 08:20:00|5791.4|5781.4|5791.7|5781.7|5805.5|5796.1|5788.6|5779.9|13
1658391900000|2022-07-21 08:25:00|5790.4|5780.4|5780.4|5774.4|5793.3|5781.4|5778.7|5771.9|2
1658392200000|2022-07-21 08:30:00|5784.3|5774.3|5794.3|5788.3|5796.2|5788.3|5779.9|5772.1|0
1658392500000|2022-07-21 08:35:00|5793.8|5787.8|5785.3|5779.3|5794.8|5788.3|5783|5777|4
1658392800000|2022-07-21 08:40:00|5785.7|5779.7|5791.3|5781.3|5795.7|5787.6|5785.3|5778.3|0
1658393100000|2022-07-21 08:45:00|5792.1|5782.1|5795.6|5785.6|5798.6|5789.6|5788.8|5780.9|32
1658393400000|2022-07-21 08:50:00|5794.8|5784.8|5781.9|5775.9|5794.8|5785.4|5780.4|5774.4|1
1658393700000|2022-07-21 08:55:00|5781.4|5775.4|5786.4|5780.4|5793.7|5785.2|5777|5771|5
1658394000000|2022-07-21 09:00:00|5786.8|5780.8|5757.2|5751.2|5786.8|5780.8|5756.2|5750.2|51
1658394300000|2022-07-21 09:05:00|5756.8|5750.8|5758.5|5752.5|5761.1|5753.2|5748.2|5742.2|35
1658394600000|2022-07-21 09:10:00|5758.1|5752.1|5766.5|5760.5|5772.1|5765|5756|5750|18
1658394900000|2022-07-21 09:15:00|5766|5760|5778.8|5768.8|5778.8|5771.3|5763.6|5753.9|16
1658395200000|2022-07-21 09:20:00|5778.7|5768.7|5764.8|5754.8|5781.3|5771.9|5762.8|5754.8|0
1658395500000|2022-07-21 09:25:00|5765.6|5755.6|5772.1|5762.1|5777.3|5766.4|5760.3|5750.7|0
1658395800000|2022-07-21 09:30:00|5771.7|5761.7|5751.9|5745.9|5772.2|5764.1|5750.2|5744.2|0
1658396100000|2022-07-21 09:35:00|5750.2|5744.2|5747.5|5741.5|5751.9|5744.8|5744.8|5738.8|19
1658396400000|2022-07-21 09:40:00|5747|5741|5757.6|5751.6|5758.9|5752.9|5747|5741|3
1658396700000|2022-07-21 09:45:00|5758|5752|5753.3|5747.3|5758|5752|5753.3|5745.4|4
1658397000000|2022-07-21 09:50:00|5752.4|5746.4|5754.5|5748.5|5756.9|5750.9|5752.4|5746.4|4
1658397300000|2022-07-21 09:55:00|5758|5752|5761.5|5755.5|5763|5757|5755.9|5749.9|19
1658397600000|2022-07-21 10:00:00|5760.9|5754.9|5749.4|5743.4|5760.9|5754.9|5747.9|5741.9|25
1658397900000|2022-07-21 10:05:00|5749.8|5743.8|5748.4|5742.4|5753|5747|5746.5|5740.5|22
1658398200000|2022-07-21 10:10:00|5748|5742|5759.4|5753.4|5762.6|5756.6|5746.6|5740.6|1
1658398500000|2022-07-21 10:15:00|5759.8|5753.8|5761|5755|5764.4|5756.9|5755.5|5749.3|3
1658398800000|2022-07-21 10:20:00|5763.1|5753.1|5758.9|5752.9|5763.5|5756.9|5756.4|5750.4|5
1658399100000|2022-07-21 10:25:00|5759|5753|5749.4|5743.4|5759.9|5753.9|5747.4|5741.4|14
1658399400000|2022-07-21 10:30:00|5749.3|5743.3|5745.9|5739.9|5751.9|5745.9|5744.4|5738.4|8
1658399700000|2022-07-21 10:35:00|5745|5739|5743.9|5737.9|5748.9|5742.9|5742.9|5736.9|22
1658400000000|2022-07-21 10:40:00|5743.4|5737.4|5738.7|5732.7|5743.9|5737.9|5737.7|5731.7|26
1658400300000|2022-07-21 10:45:00|5739.1|5733.1|5739.2|5733.2|5742.5|5736.5|5738.7|5732.7|10
1658400600000|2022-07-21 10:50:00|5739.1|5733.1|5739.6|5733.6|5739.6|5733.6|5736.7|5730.7|18
1658400900000|2022-07-21 10:55:00|5739.1|5733.1|5751.9|5745.9|5756.4|5749.9|5739.1|5733.1|9
1658401200000|2022-07-21 11:00:00|5752.4|5746.4|5745.5|5739.5|5752.4|5746.4|5745.1|5739.1|0
1658401500000|2022-07-21 11:05:00|5745.1|5739.1|5753.4|5747.4|5755.9|5749.3|5741|5735|4
1658401800000|2022-07-21 11:10:00|5754.4|5748.4|5773.9|5763.9|5780.8|5768.5|5754.4|5748.4|7
1658402100000|2022-07-21 11:15:00|5773.4|5763.4|5761.9|5751.9|5773.4|5764.7|5760|5751.9|4
1658402400000|2022-07-21 11:20:00|5760.5|5754.5|5768.4|5758.4|5771.5|5765.5|5760.5|5754|14
1658402700000|2022-07-21 11:25:00|5766.9|5760.9|5775.9|5765.9|5775.9|5766.8|5761.4|5755.4|29
1658403000000|2022-07-21 11:30:00|5773.9|5767.9|5759.9|5753.9|5775|5769|5759.9|5753.9|16
1658403300000|2022-07-21 11:35:00|5760|5754|5760.8|5754.8|5763|5755.4|5752.4|5746.4|2
1658403600000|2022-07-21 11:40:00|5760|5754|5767.5|5757.5|5768|5759.5|5755|5749|12
1658403900000|2022-07-21 11:45:00|5768|5758|5756|5750|5768.4|5760|5756|5750|20
1658404200000|2022-07-21 11:50:00|5755.9|5749.9|5758.4|5752.4|5758.9|5752.9|5746.5|5740.5|19
1658404500000|2022-07-21 11:55:00|5757.4|5751.4|5753.4|5747.4|5761.5|5755.5|5750.3|5744.3|28
1658404800000|2022-07-21 12:00:00|5753.9|5747.9|5761.3|5755.3|5764.3|5758.3|5753.3|5747.3|10
1658405100000|2022-07-21 12:05:00|5761.2|5755.2|5757.5|5747.5|5761.2|5755.2|5750.3|5744.3|11
1658405400000|2022-07-21 12:10:00|5758.3|5748.3|5751.2|5745.2|5758.3|5750.4|5748.8|5742.8|19
1658405700000|2022-07-21 12:15:00|5751.6|5745.6|5776.1|5766.1|5776.1|5769.6|5749.4|5742.6|17
1658406000000|2022-07-21 12:20:00|5775.6|5769.6|5763.1|5757.1|5778.1|5770|5762.5|5755.1|16
1658406300000|2022-07-21 12:25:00|5762.6|5756.6|5763.2|5753.2|5768.2|5762.2|5757.7|5751.2|31
1658406600000|2022-07-21 12:30:00|5763.7|5753.7|5788.6|5782.6|5793.1|5787.1|5758.2|5748.7|13
1658406900000|2022-07-21 12:35:00|5789.1|5783.1|5782.4|5776.4|5797.7|5791.7|5782|5776|33
1658407200000|2022-07-21 12:40:00|5783.4|5777.4|5784.2|5774.2|5792.2|5781.2|5773.6|5762.4|3
1658410200000|2022-07-21 13:30:00|5773.9|5767.9|5761.5|5755.5|5781.2|5775.2|5717.3|5707|645
1658410500000|2022-07-21 13:35:00|5760.6|5754.6|5756.4|5750.4|5773.7|5767.7|5748.9|5742.9|946
1658410800000|2022-07-21 13:40:00|5756.5|5750.5|5790.9|5784.9|5803.1|5797.1|5747.4|5741.4|158
1658411100000|2022-07-21 13:45:00|5790.4|5784.4|5768|5762|5791.5|5785.5|5760.5|5754.5|47
1658411400000|2022-07-21 13:50:00|5768.1|5762.1|5825.9|5819.9|5829.5|5823.5|5760.5|5754.5|93
1658411700000|2022-07-21 13:55:00|5825.4|5819.4|5829.6|5823.6|5836.9|5830.9|5823.1|5817.1|325
1658412000000|2022-07-21 14:00:00|5828.7|5822.7|5822.7|5816.7|5845.2|5839.2|5820.6|5814.6|190
1658412300000|2022-07-21 14:05:00|5822.2|5816.2|5816.4|5810.4|5827.9|5820|5804.7|5798.7|141
1658412600000|2022-07-21 14:10:00|5816.8|5810.8|5820.5|5814.5|5835.3|5829.3|5811.3|5805.3|44
1658412900000|2022-07-21 14:15:00|5820.9|5814.9|5814.6|5808.6|5823.4|5817.4|5806.4|5800.4|132
1658413200000|2022-07-21 14:20:00|5816|5810|5780.1|5774.1|5816|5810|5780.1|5774.1|41
1658413500000|2022-07-21 14:25:00|5779.6|5773.6|5776.6|5770.6|5786.5|5780.5|5765.1|5759.1|100
1658413800000|2022-07-21 14:30:00|5776.5|5770.5|5780.4|5774.4|5788.8|5782.8|5775.7|5769.7|86
1658414100000|2022-07-21 14:35:00|5780.9|5774.9|5780.4|5774.4|5780.9|5774.9|5762.9|5756.9|64
1658414400000|2022-07-21 14:40:00|5782.8|5776.8|5782.8|5776.8|5790.9|5784.9|5775.4|5769.4|71
1658414700000|2022-07-21 14:45:00|5782.7|5776.7|5780.2|5774.2|5785.2|5779.2|5775.9|5769.9|100
1658415000000|2022-07-21 14:50:00|5781|5775|5786.2|5780.2|5800.9|5794.9|5770.8|5764.8|157
1658415300000|2022-07-21 14:55:00|5785.7|5779.7|5772.2|5766.2|5793.1|5787.1|5772.2|5766.2|59
1658415600000|2022-07-21 15:00:00|5771.6|5765.6|5772.4|5766.4|5777.1|5771.1|5767.6|5761.6|60
1658415900000|2022-07-21 15:05:00|5772.3|5766.3|5770.9|5764.9|5779|5773|5769|5763|52
1658416200000|2022-07-21 15:10:00|5770.5|5764.5|5742.6|5736.6|5771|5765|5740.8|5734.8|192
1658416500000|2022-07-21 15:15:00|5743.5|5737.5|5761.9|5755.9|5764.4|5758.4|5743|5737|62
1658416800000|2022-07-21 15:20:00|5762.4|5756.4|5750.3|5744.3|5766.9|5760.9|5745.9|5739.9|66
1658417100000|2022-07-21 15:25:00|5750.1|5744.1|5762.8|5756.8|5766.8|5760.8|5740|5734|96
1658417400000|2022-07-21 15:30:00|5762.9|5756.9|5744.9|5738.9|5768.8|5762.8|5742|5736|71
1658417700000|2022-07-21 15:35:00|5744.8|5738.8|5753.7|5747.7|5758.8|5752.8|5743.9|5737.9|5
1658418000000|2022-07-21 15:40:00|5753.2|5747.2|5760.7|5754.7|5769.4|5763.4|5746.8|5740.8|27
1658418300000|2022-07-21 15:45:00|5760.3|5754.3|5774.8|5768.8|5782.1|5776.1|5760.3|5754.3|135
1658418600000|2022-07-21 15:50:00|5774.3|5768.3|5773.3|5767.3|5777.8|5771.8|5772.8|5766.8|23
1658418900000|2022-07-21 15:55:00|5774.3|5768.3|5763.7|5757.7|5779.7|5773.7|5762.7|5756.7|46
1658419200000|2022-07-21 16:00:00|5763.2|5757.2|5782.4|5776.4|5787.4|5781.4|5762.2|5756.2|115
1658419500000|2022-07-21 16:05:00|5781.9|5775.9|5771.9|5765.9|5781.9|5775.9|5767.5|5761.5|21
1658419800000|2022-07-21 16:10:00|5770.9|5764.9|5769|5763|5774.9|5768.9|5759.8|5753.8|95
1658420100000|2022-07-21 16:15:00|5768.9|5762.9|5769.9|5763.9|5778.4|5772.4|5768.3|5762.3|20
1658420400000|2022-07-21 16:20:00|5769.5|5763.5|5776.1|5770.1|5777|5771|5769.4|5763.4|23
1658420700000|2022-07-21 16:25:00|5776.2|5770.2|5786.5|5780.5|5788.3|5782.3|5776.2|5770.2|256
1658421000000|2022-07-21 16:30:00|5786.4|5780.4|5762.9|5756.9|5786.4|5780.4|5762.4|5756.4|55
1658421300000|2022-07-21 16:35:00|5762.4|5756.4|5785.5|5779.5|5785.5|5779.5|5762.4|5756.4|84
1658421600000|2022-07-21 16:40:00|5785.1|5779.1|5788.8|5782.8|5798.5|5792.5|5785.1|5779.1|126
1658421900000|2022-07-21 16:45:00|5788.7|5782.7|5785.4|5779.4|5789.9|5783.9|5784.3|5778.3|38
1658422200000|2022-07-21 16:50:00|5785.8|5779.8|5795.7|5789.7|5795.7|5789.7|5784.4|5778.4|35
1658422500000|2022-07-21 16:55:00|5796.7|5790.7|5796.2|5790.2|5798.4|5792.4|5785.6|5779.6|134
1658422800000|2022-07-21 17:00:00|5795.3|5789.3|5789|5783|5799.1|5793.1|5783.8|5777.8|58
1658423100000|2022-07-21 17:05:00|5788.5|5782.5|5799.9|5793.9|5806|5800|5785.8|5779.8|224
1658423400000|2022-07-21 17:10:00|5800.9|5794.9|5789.2|5783.2|5801|5795|5787.9|5781.9|50
1658423700000|2022-07-21 17:15:00|5788.7|5782.7|5793.4|5787.4|5795.1|5789.1|5787.7|5781.7|167
1658424000000|2022-07-21 17:20:00|5793.1|5787.1|5786.8|5780.8|5793.4|5787.4|5786.8|5780.8|69
1658424300000|2022-07-21 17:25:00|5786.3|5780.3|5782.4|5776.4|5786.3|5780.3|5782.3|5776.3|71
1658424600000|2022-07-21 17:30:00|5782.3|5776.3|5780|5774|5784.7|5778.7|5778.2|5772.2|102
1658424900000|2022-07-21 17:35:00|5779.1|5773.1|5780.7|5774.7|5784|5778|5773.1|5767.1|200
1658425200000|2022-07-21 17:40:00|5780.8|5774.8|5774.8|5768.8|5783.1|5777.1|5773.9|5767.9|162
1658425500000|2022-07-21 17:45:00|5774.4|5768.4|5759.3|5753.3|5774.4|5768.4|5758.7|5752.7|173
1658425800000|2022-07-21 17:50:00|5759.4|5753.4|5752.5|5746.5|5766.6|5760.6|5747.6|5741.6|116
1658426100000|2022-07-21 17:55:00|5752.4|5746.4|5754.3|5748.3|5755.3|5749.3|5746|5740|140
1658426400000|2022-07-21 18:00:00|5754.2|5748.2|5709.3|5703.3|5754.7|5748.7|5708.7|5702.7|348
1658426700000|2022-07-21 18:05:00|5709.7|5703.7|5729.5|5723.5|5734.5|5728.5|5709.7|5703.7|303
1658427000000|2022-07-21 18:10:00|5729.6|5723.6|5741.1|5735.1|5750.4|5744.4|5722.8|5716.8|1041
1658427300000|2022-07-21 18:15:00|5741.6|5735.6|5747.3|5741.3|5753.3|5747.3|5740.6|5734.6|267
1658448000000|2022-07-22 00:00:00|5762.2|5747.2|5759.6|5749.6|5775|5767.8|5753|5741.5|20
1658448300000|2022-07-22 00:05:00|5757.4|5751.4|5763.2|5757.2|5780.6|5769.4|5757.4|5749.2|20
1658448600000|2022-07-22 00:10:00|5762.8|5756.8|5761.1|5755.1|5766.8|5758.8|5757.2|5749.3|1
1658448900000|2022-07-22 00:15:00|5761.2|5755.2|5762.2|5752.2|5768.7|5761.2|5758.2|5751.7|0
1658449200000|2022-07-22 00:20:00|5760|5754|5748.4|5742.4|5762.2|5754|5748.3|5742.3|5
1658449500000|2022-07-22 00:25:00|5747.9|5741.9|5748.6|5742.6|5754.5|5746|5747.9|5741.5|6
1658449800000|2022-07-22 00:30:00|5748.7|5742.7|5744.2|5738.2|5749.2|5743.2|5740.3|5734.3|7
1658450100000|2022-07-22 00:35:00|5743.2|5737.2|5733.7|5727.7|5744.2|5738.2|5730.7|5724.5|5
1658450400000|2022-07-22 00:40:00|5733.6|5727.6|5731.6|5725.6|5738|5729.1|5729.7|5723.7|7
1658450700000|2022-07-22 00:45:00|5730.7|5724.7|5728.6|5722.6|5732.5|5726.5|5726.1|5720.1|12
1658451000000|2022-07-22 00:50:00|5729|5723|5726|5720|5729.5|5723.5|5723.1|5717.1|6
1658451300000|2022-07-22 00:55:00|5725.6|5719.6|5721.2|5715.2|5725.6|5719.6|5719.2|5713.2|16
1658451600000|2022-07-22 01:00:00|5721.6|5715.6|5702.9|5696.9|5726.5|5720.5|5701.4|5695.4|6
1658451900000|2022-07-22 01:05:00|5702.4|5696.4|5704.9|5698.9|5710.9|5704.9|5690.1|5684.1|3
1658452200000|2022-07-22 01:10:00|5704.7|5698.7|5699.8|5693.8|5704.7|5698.7|5692.8|5686.8|4
1658452500000|2022-07-22 01:15:00|5699.9|5693.9|5697.3|5691.3|5705.9|5699.8|5695.3|5689.3|0
1658452800000|2022-07-22 01:20:00|5697.8|5691.8|5698.8|5692.8|5703.4|5697.4|5697.4|5690.7|4
1658453100000|2022-07-22 01:25:00|5699.7|5689.7|5704.6|5698.6|5708.3|5701.8|5696.3|5689.7|3
1658453400000|2022-07-22 01:30:00|5703.8|5697.8|5705.7|5695.7|5708.6|5701.7|5700.4|5693|0
1658453700000|2022-07-22 01:35:00|5703.8|5697.8|5707.2|5701.2|5711.7|5705.2|5703.2|5695.3|0
1658454000000|2022-07-22 01:40:00|5708.7|5702.7|5724.8|5718.8|5724.8|5718.8|5706.7|5699.2|5
1658454300000|2022-07-22 01:45:00|5724.9|5718.9|5726.8|5720.8|5727.2|5720.9|5721|5711.5|79
1658454600000|2022-07-22 01:50:00|5726.7|5720.7|5731.4|5725.4|5731.9|5725.9|5723.7|5717.7|3
1658454900000|2022-07-22 01:55:00|5731.3|5725.3|5741.8|5735.8|5742.2|5736.2|5725.4|5719.4|6
1658455200000|2022-07-22 02:00:00|5741.7|5735.7|5745.3|5735.3|5750.3|5744.3|5738.9|5732.9|8
1658455500000|2022-07-22 02:05:00|5743.8|5737.8|5751.6|5745.6|5756.1|5750.1|5740.8|5732.3|5
1658455800000|2022-07-22 02:10:00|5751.1|5745.1|5755.1|5749.1|5755.1|5749.1|5749.1|5743.1|0
1658456100000|2022-07-22 02:15:00|5755|5749|5756|5750|5756|5750|5749.1|5743.1|0
1658456400000|2022-07-22 02:20:00|5756.5|5750.5|5760.6|5754.6|5765.4|5759.2|5756|5750|0
1658456700000|2022-07-22 02:25:00|5760.1|5754.1|5761.5|5755.5|5766.5|5760|5759.6|5752.1|1
1658457000000|2022-07-22 02:30:00|5762|5756|5770.1|5764.1|5779.6|5772.1|5760.6|5752.5|1
1658457300000|2022-07-22 02:35:00|5769.6|5763.6|5759.4|5753.4|5773.5|5767.5|5758.4|5752.4|5
1658457600000|2022-07-22 02:40:00|5758.9|5752.9|5755.4|5749.4|5761|5753.5|5752.9|5746.9|8
1658457900000|2022-07-22 02:45:00|5755.3|5749.3|5743.4|5737.4|5755.4|5749.4|5740.1|5734.1|7
1658458200000|2022-07-22 02:50:00|5743.9|5737.9|5740.9|5734.9|5747.6|5741.6|5737.4|5731.4|5
1658458500000|2022-07-22 02:55:00|5741.4|5735.4|5739.3|5733.3|5745.4|5739.4|5737.9|5731.9|0
1658458800000|2022-07-22 03:00:00|5739.5|5733.5|5746.4|5740.4|5746.4|5740.4|5739.3|5733.3|1
1658459100000|2022-07-22 03:05:00|5746.8|5740.8|5746.9|5740.9|5748.9|5742.9|5740.8|5734.8|2
1658459400000|2022-07-22 03:10:00|5746.8|5740.8|5739.8|5733.8|5748.4|5742.4|5738.4|5732.4|1
1658459700000|2022-07-22 03:15:00|5739.3|5733.3|5726|5720|5739.8|5733.8|5726|5720|2
1658460000000|2022-07-22 03:20:00|5730|5720.5|5719|5709|5731.5|5723|5717|5705.5|0
1658460300000|2022-07-22 03:25:00|5718.5|5708.5|5714|5704|5721.4|5713.5|5706.1|5696.9|1
1658460600000|2022-07-22 03:30:00|5713|5703|5712.1|5706.1|5719.1|5708.9|5708.6|5699.6|0
1658460900000|2022-07-22 03:35:00|5715|5705|5712|5706|5716.5|5710.5|5711|5700|1
1658461200000|2022-07-22 03:40:00|5712.5|5706.5|5719|5709|5719.4|5711|5712.5|5706.5|0
1658461500000|2022-07-22 03:45:00|5718.9|5708.9|5725.4|5719.4|5725.5|5719.5|5717.4|5708.9|3
1658461800000|2022-07-22 03:50:00|5725.6|5719.6|5723.4|5717.4|5726.9|5719.6|5723|5714.4|0
1658462100000|2022-07-22 03:55:00|5723.5|5717.5|5723.8|5717.8|5726.9|5720.4|5720.3|5714.3|0
1658462400000|2022-07-22 04:00:00|5723.9|5717.9|5719.4|5713.4|5724.9|5718.8|5717.9|5709|1
1658462700000|2022-07-22 04:05:00|5719.9|5713.9|5719.3|5713.3|5719.9|5713.9|5718.9|5712.9|0
1658463000000|2022-07-22 04:10:00|5719.8|5713.8|5719.4|5709.4|5720.3|5714.3|5716.3|5709.4|13
1658463300000|2022-07-22 04:15:00|5719.8|5709.8|5720.3|5714.3|5720.3|5714.3|5718.4|5709.8|0
1658463600000|2022-07-22 04:20:00|5721.4|5715.4|5720.2|5714.2|5722.3|5716.3|5719.7|5713.7|0
1658463900000|2022-07-22 04:25:00|5718.8|5712.8|5719.9|5713.9|5720.7|5714.7|5718.8|5712.8|0
1658464200000|2022-07-22 04:30:00|5720.3|5714.3|5712.3|5702.3|5720.3|5714.3|5711.3|5702.3|0
1658464500000|2022-07-22 04:35:00|5709.8|5703.8|5705.3|5699.3|5709.8|5703.8|5703.1|5697.1|0
1658464800000|2022-07-22 04:40:00|5706.8|5696.8|5711.2|5701.2|5711.3|5703.7|5704.7|5696.8|0
1658465100000|2022-07-22 04:45:00|5710.7|5700.7|5714.4|5708.4|5714.9|5708.9|5708.8|5700.7|2
1658465400000|2022-07-22 04:50:00|5712.3|5706.3|5717.8|5711.8|5718.8|5712.8|5711.7|5705.7|6
1658465700000|2022-07-22 04:55:00|5717.9|5711.9|5716.3|5710.3|5718.8|5712.8|5715.3|5709.3|2
1658466000000|2022-07-22 05:00:00|5714.8|5708.8|5719.7|5713.7|5719.7|5713.7|5708.8|5702.8|0
1658466300000|2022-07-22 05:05:00|5720.2|5714.2|5722.2|5712.2|5726.6|5714.2|5718.9|5707.7|0
1658466600000|2022-07-22 05:10:00|5719.7|5713.7|5716.2|5710.2|5722.2|5714.2|5714.6|5707.2|1
1658466900000|2022-07-22 05:15:00|5715.7|5709.7|5717.6|5707.6|5718.7|5710.7|5715.1|5707.1|0
1658467200000|2022-07-22 05:20:00|5715.7|5709.7|5716.7|5706.7|5720|5712.6|5712.7|5706.7|0
1658467500000|2022-07-22 05:25:00|5717.2|5707.2|5719.2|5709.2|5720.2|5711|5714.7|5704.3|0
1658467800000|2022-07-22 05:30:00|5719.1|5709.1|5714.6|5704.6|5721.6|5715.1|5708.6|5702.6|9
1658468100000|2022-07-22 05:35:00|5712.1|5706.1|5716.1|5706.1|5717.1|5711|5705.6|5697.6|0
1658468400000|2022-07-22 05:40:00|5717.1|5707.1|5723|5717|5725.6|5717.5|5714.9|5705.7|0
1658468700000|2022-07-22 05:45:00|5724.9|5714.9|5722.6|5707.6|5724.9|5717|5718|5707.6|41
1658469000000|2022-07-22 05:50:00|5720.1|5710.1|5722.6|5707.6|5724.9|5717|5719|5706.6|0
1658469300000|2022-07-22 05:55:00|5723|5708|5717|5711|5726.5|5720.4|5717|5707.6|0
1658469600000|2022-07-22 06:00:00|5717.4|5711.4|5729.4|5723.4|5735|5729|5716.4|5708.5|1
1658469900000|2022-07-22 06:05:00|5729.6|5723.6|5712.9|5706.9|5732.9|5726.9|5712.9|5705.6|0
1658470200000|2022-07-22 06:10:00|5713.4|5707.4|5719.4|5709.4|5719.4|5711.4|5710.5|5703.6|0
1658470500000|2022-07-22 06:15:00|5719|5709|5723|5717|5727.4|5721.4|5713.5|5706|1
1658470800000|2022-07-22 06:20:00|5722.5|5716.5|5723.9|5717.9|5726.4|5719.5|5719.5|5713.5|6
1658471100000|2022-07-22 06:25:00|5723.4|5717.4|5726|5720|5727.4|5720|5711.3|5703|10
1658471400000|2022-07-22 06:30:00|5726.9|5720.9|5713.3|5707.3|5729.9|5723.4|5709.4|5703.4|14
1658471700000|2022-07-22 06:35:00|5713.8|5707.8|5719.8|5713.8|5723.2|5715.8|5713.8|5706.8|0
1658472000000|2022-07-22 06:40:00|5720.5|5714.5|5715.8|5709.8|5732.8|5726.8|5714.3|5708.3|1
1658472300000|2022-07-22 06:45:00|5715.6|5709.6|5723.6|5717.6|5729|5722.3|5715.6|5709.6|20
1658472600000|2022-07-22 06:50:00|5723.4|5717.4|5731|5721|5731|5722.5|5718.6|5710.6|7
1658472900000|2022-07-22 06:55:00|5731.5|5721.5|5754.5|5748.5|5756.1|5749.1|5730.5|5718.6|16
1658473200000|2022-07-22 07:00:00|5754.6|5748.6|5760|5754|5764.1|5756.4|5749.6|5741.1|1
1658473500000|2022-07-22 07:05:00|5760.4|5754.4|5759.6|5753.6|5771.1|5763.3|5755.4|5749.4|2
1658473800000|2022-07-22 07:10:00|5760|5754|5776|5770|5776|5770|5756.6|5750.6|1
1658474100000|2022-07-22 07:15:00|5774.5|5768.5|5764.6|5758.6|5777|5771|5764.1|5758.1|2
1658474400000|2022-07-22 07:20:00|5763.6|5757.6|5759.1|5753.1|5771.1|5765.1|5756.6|5750.6|4
1658474700000|2022-07-22 07:25:00|5761.6|5751.6|5760|5754|5773.1|5763.1|5756.6|5749.6|1
1658475000000|2022-07-22 07:30:00|5759.6|5753.6|5739.8|5733.8|5762.1|5754|5736.3|5730.3|12
1658475300000|2022-07-22 07:35:00|5740.3|5734.3|5740.3|5734.3|5751.8|5745.8|5740.3|5734.3|5
1658475600000|2022-07-22 07:40:00|5740.4|5734.4|5729.2|5723.2|5743.3|5736.8|5726.8|5720.8|8
1658475900000|2022-07-22 07:45:00|5728.7|5722.7|5734.7|5728.7|5742.2|5736.2|5727.7|5721.7|2
1658476200000|2022-07-22 07:50:00|5733.7|5727.7|5746.5|5740.5|5748.9|5740.5|5733.7|5726.2|11
1658476500000|2022-07-22 07:55:00|5745|5739|5738.4|5732.4|5748|5740.4|5735.9|5728.9|0
1658476800000|2022-07-22 08:00:00|5737.9|5731.9|5733.9|5727.9|5737.9|5731.9|5731.4|5724.9|2
1658477100000|2022-07-22 08:05:00|5734|5728|5732.5|5726.5|5736.4|5730.4|5728.9|5722.9|2
1658477400000|2022-07-22 08:10:00|5731.5|5725.5|5728.3|5722.3|5733.3|5727.3|5724.5|5718.5|15
1658477700000|2022-07-22 08:15:00|5727.4|5721.4|5735.4|5729.4|5740.8|5734.3|5726.9|5720.9|4
1658478000000|2022-07-22 08:20:00|5737.4|5731.4|5728.9|5722.9|5737.9|5731.9|5728.9|5722.9|88
1658478300000|2022-07-22 08:25:00|5728.4|5722.4|5737.8|5731.8|5738.3|5732.3|5728.4|5721.9|1
1658478600000|2022-07-22 08:30:00|5737.9|5731.9|5727.8|5721.8|5738.8|5732.8|5727.3|5718.9|0
1658478900000|2022-07-22 08:35:00|5727.4|5721.4|5738.8|5732.8|5746.7|5740.7|5727.4|5721.4|0
1658479200000|2022-07-22 08:40:00|5738.4|5732.4|5739.8|5733.8|5747.7|5741.7|5737.9|5730.9|8
1658479500000|2022-07-22 08:45:00|5739.3|5733.3|5732.8|5726.8|5739.3|5733.3|5727.2|5718.8|0
1658479800000|2022-07-22 08:50:00|5735.3|5725.3|5732.2|5726.2|5736.6|5728.3|5731.3|5722.8|0
1658480100000|2022-07-22 08:55:00|5733.2|5727.2|5737.7|5731.7|5739.2|5732.7|5733.2|5727.2|0
1658480400000|2022-07-22 09:00:00|5736.7|5730.7|5737.3|5731.3|5747.7|5741.7|5735.8|5729.8|21
1658480700000|2022-07-22 09:05:00|5738.2|5732.2|5742.2|5736.2|5744.6|5738.6|5737.2|5731.2|6
1658481000000|2022-07-22 09:10:00|5742.6|5736.6|5773.1|5767.1|5773.2|5767.2|5742.2|5736.2|33
1658481300000|2022-07-22 09:15:00|5773.6|5767.6|5775.2|5769.2|5785.1|5778.7|5771.2|5764.5|9
1658481600000|2022-07-22 09:20:00|5776.6|5770.6|5793.5|5787.5|5796|5790|5771.5|5761.4|52
1658481900000|2022-07-22 09:25:00|5794|5788|5769.6|5763.6|5794|5788|5769.6|5763.6|18
1658482200000|2022-07-22 09:30:00|5769.8|5763.8|5769|5763|5776.6|5769.6|5768.6|5762.6|10
1658482500000|2022-07-22 09:35:00|5768.6|5762.6|5746.1|5740.1|5769|5763|5744.9|5738.9|14
1658482800000|2022-07-22 09:40:00|5746|5740|5737|5731|5747.1|5741.1|5734.1|5727.1|18
1658483100000|2022-07-22 09:45:00|5737.1|5731.1|5755.5|5749.5|5755.5|5749.5|5735.1|5729.1|13
1658483400000|2022-07-22 09:50:00|5755.1|5749.1|5764|5754|5765|5757.1|5750.2|5744.2|2
1658483700000|2022-07-22 09:55:00|5762|5756|5758|5752|5773.6|5767.6|5758|5752|8
1658484000000|2022-07-22 10:00:00|5760.6|5750.6|5760.4|5754.4|5772.1|5765.2|5758.6|5750.6|17
1658484300000|2022-07-22 10:05:00|5760.5|5754.5|5762.5|5756.5|5765.5|5759.5|5752.6|5746.6|8
1658484600000|2022-07-22 10:10:00|5762.7|5756.7|5771.5|5765.5|5776.5|5769.2|5760.5|5754.5|0
1658484900000|2022-07-22 10:15:00|5771|5765|5758|5752|5773.5|5767.5|5750|5744|3
1658485200000|2022-07-22 10:20:00|5756|5750|5756|5750|5760.5|5752|5754.1|5746.6|4
1658485500000|2022-07-22 10:25:00|5758.9|5748.9|5747.6|5741.6|5761.9|5755.5|5747.6|5741.6|19
1658485800000|2022-07-22 10:30:00|5748.1|5742.1|5747.1|5741.1|5750|5742.6|5738.1|5732.1|2
1658486100000|2022-07-22 10:35:00|5747.5|5741.5|5755.4|5745.4|5755.4|5747.6|5744.5|5736.6|0
1658486400000|2022-07-22 10:40:00|5755|5745|5773.5|5767.5|5775.5|5769.5|5753.5|5744|0
1658486700000|2022-07-22 10:45:00|5773.2|5767.2|5787.5|5781.5|5788.5|5782.5|5770|5764|2
1658487000000|2022-07-22 10:50:00|5788|5782|5781.9|5775.9|5792|5786|5781.8|5775.8|8
1658487300000|2022-07-22 10:55:00|5781.8|5775.8|5778.9|5772.9|5784.2|5776.9|5777.4|5771.4|3
1658487600000|2022-07-22 11:00:00|5783.8|5773.8|5774.3|5768.3|5783.8|5776.3|5768.8|5762.4|19
1658487900000|2022-07-22 11:05:00|5776.3|5770.3|5773|5767|5780|5774|5772.5|5766.5|8
1658488200000|2022-07-22 11:10:00|5774|5768|5763|5757|5775.1|5769.1|5763|5757|1
1658488500000|2022-07-22 11:15:00|5762.9|5756.9|5775.5|5769.5|5775.5|5769.5|5760.5|5754.5|2
1658488800000|2022-07-22 11:20:00|5776|5770|5785|5779|5787|5781|5773|5767|0
1658489100000|2022-07-22 11:25:00|5786.4|5780.4|5789.5|5783.5|5792|5786|5785|5779|101
1658489400000|2022-07-22 11:30:00|5790|5784|5786.4|5780.4|5799.9|5793.9|5783.4|5777.4|22
1658489700000|2022-07-22 11:35:00|5786.5|5780.5|5779|5773|5787.4|5781.4|5777.5|5771.5|24
1658490000000|2022-07-22 11:40:00|5778.8|5772.8|5780|5774|5781.5|5774.4|5767.5|5761.5|10
1658490300000|2022-07-22 11:45:00|5780.4|5774.4|5784.8|5778.8|5790.3|5782.8|5778.9|5772.9|11
1658490600000|2022-07-22 11:50:00|5785.2|5779.2|5791.3|5785.3|5792.3|5785.3|5782.3|5775.5|8
1658490900000|2022-07-22 11:55:00|5791.7|5785.7|5800.2|5794.2|5806.2|5800|5791.7|5785.7|2
1658491200000|2022-07-22 12:00:00|5800.7|5794.7|5795.8|5789.8|5802|5796|5790.1|5782.1|2
1658491500000|2022-07-22 12:05:00|5795.7|5789.7|5805.1|5799.1|5814.1|5808.1|5791.1|5785.1|95
1658491800000|2022-07-22 12:10:00|5806.1|5800.1|5814.6|5808.6|5817|5811|5799.2|5793.2|6
1658492100000|2022-07-22 12:15:00|5817|5811|5819.1|5813.1|5828.1|5819|5813.6|5807.6|21
1658492400000|2022-07-22 12:20:00|5819.3|5813.3|5818.1|5812.1|5823|5817|5814.6|5808.6|22
1658492700000|2022-07-22 12:25:00|5817.1|5811.1|5817.3|5811.3|5818.9|5811.9|5809.6|5801.6|8
1658493000000|2022-07-22 12:30:00|5817.4|5811.4|5807|5801|5821.5|5815.5|5806.5|5800.5|1
1658493300000|2022-07-22 12:35:00|5806.5|5800.5|5803.8|5797.8|5808|5802|5800.5|5793|16
1658493600000|2022-07-22 12:40:00|5803.4|5797.4|5798.9|5792.9|5812.3|5806.3|5792.4|5779.8|17
1658496600000|2022-07-22 13:30:00|5811.5|5805.5|5831.4|5825.4|5835.9|5829.9|5800|5794|171
1658496900000|2022-07-22 13:35:00|5831.8|5825.8|5855.7|5849.7|5865.2|5859.2|5830.4|5824.4|298
1658497200000|2022-07-22 13:40:00|5856.8|5850.8|5850.9|5844.9|5860.8|5854.8|5844.1|5838.1|252
1658497500000|2022-07-22 13:45:00|5851|5845|5858.8|5852.8|5858.9|5852.9|5836.3|5830.3|36
1658497800000|2022-07-22 13:50:00|5858.4|5852.4|5854.3|5848.3|5859.4|5853.4|5844.8|5837.2|158
1658498100000|2022-07-22 13:55:00|5852.7|5846.7|5846.6|5840.6|5859.4|5853.4|5837|5831|209
1658498400000|2022-07-22 14:00:00|5847.1|5841.1|5857.3|5851.3|5858.3|5852.3|5842.6|5836.6|127
1658498700000|2022-07-22 14:05:00|5857.4|5851.4|5865.9|5859.9|5874.6|5868.6|5849.7|5843.7|75
1658499000000|2022-07-22 14:10:00|5865.5|5859.5|5883.9|5877.9|5886.9|5880.9|5865.5|5859.5|102
1658499300000|2022-07-22 14:15:00|5884|5878|5888.9|5882.9|5896.4|5890.4|5883.5|5877.5|150
1658499600000|2022-07-22 14:20:00|5889.4|5883.4|5891.5|5885.5|5898|5892|5884.9|5878.9|132
1658499900000|2022-07-22 14:25:00|5892.4|5886.4|5907.9|5901.9|5913.3|5907.3|5892.4|5886.4|132
1658500200000|2022-07-22 14:30:00|5907.8|5901.8|5911.8|5905.8|5918.8|5912.8|5895.3|5889.3|88
1658500500000|2022-07-22 14:35:00|5909.8|5903.8|5911.9|5905.9|5917.8|5911.8|5905.4|5899.4|41
1658500800000|2022-07-22 14:40:00|5912.8|5906.8|5926.2|5920.2|5934.7|5928.7|5908.3|5902.3|211
1658501100000|2022-07-22 14:45:00|5926.6|5920.6|5922.2|5916.2|5937.1|5931.1|5918|5912|81
1658501400000|2022-07-22 14:50:00|5922.3|5916.3|5905.1|5899.1|5923.7|5917.7|5903.5|5897.5|198
1658501700000|2022-07-22 14:55:00|5905.5|5899.5|5890|5884|5908.5|5902.5|5883.5|5877.5|61
1658502000000|2022-07-22 15:00:00|5889.9|5883.9|5896.8|5890.8|5903.7|5897.7|5885.9|5879.9|45
1658502300000|2022-07-22 15:05:00|5896.3|5890.3|5902.9|5896.9|5907.6|5901.6|5895.3|5889.3|19
1658502600000|2022-07-22 15:10:00|5903.3|5897.3|5912.5|5906.5|5919.1|5913.1|5902.9|5896.9|22
1658502900000|2022-07-22 15:15:00|5912.9|5906.9|5904.6|5898.6|5913.5|5907.5|5903.4|5897.4|160
1658503200000|2022-07-22 15:20:00|5904.5|5898.5|5918|5912|5919.6|5913.6|5898.5|5892.5|45
1658503500000|2022-07-22 15:25:00|5919|5913|5912.1|5906.1|5930.9|5924.9|5912.1|5906.1|120
1658503800000|2022-07-22 15:30:00|5912.5|5906.5|5914.2|5908.2|5920.1|5914.1|5910.1|5904.1|98
1658504100000|2022-07-22 15:35:00|5912.1|5906.1|5927.4|5921.4|5929.9|5923.9|5910.7|5904.7|68
1658504400000|2022-07-22 15:40:00|5927.8|5921.8|5893.9|5887.9|5928.9|5922.9|5892.2|5886.2|64
1658504700000|2022-07-22 15:45:00|5894|5888|5888.4|5882.4|5901.7|5895.7|5874|5868|109
1658505000000|2022-07-22 15:50:00|5886.9|5880.9|5896.9|5890.9|5900.9|5894.9|5885.9|5879.9|58
1658505300000|2022-07-22 15:55:00|5896.5|5890.5|5905.7|5899.7|5910.8|5904.8|5894.4|5888.4|151
1658505600000|2022-07-22 16:00:00|5905.3|5899.3|5903.8|5897.8|5911.3|5905.3|5900.3|5894.3|171
1658505900000|2022-07-22 16:05:00|5903.7|5897.7|5907.3|5901.3|5918.7|5912.7|5902.8|5896.8|72
1658506200000|2022-07-22 16:10:00|5907.8|5901.8|5897.3|5891.3|5910.7|5904.7|5897.3|5891.3|31
1658506500000|2022-07-22 16:15:00|5897.8|5891.8|5911.2|5905.2|5912.2|5906.2|5897.8|5891.8|31
1658506800000|2022-07-22 16:20:00|5910.2|5904.2|5906.2|5900.2|5912.2|5906.2|5902.3|5896.3|9
1658507100000|2022-07-22 16:25:00|5906.3|5900.3|5901.3|5895.3|5913.3|5907.3|5890.2|5884.2|68
1658507400000|2022-07-22 16:30:00|5899.8|5893.8|5912.1|5906.1|5913|5907|5899.8|5893.8|282
1658507700000|2022-07-22 16:35:00|5911.6|5905.6|5912|5906|5913.1|5907.1|5904.1|5898.1|12
1658508000000|2022-07-22 16:40:00|5912.5|5906.5|5910|5904|5913|5907|5903.1|5897.1|52
1658508300000|2022-07-22 16:45:00|5909.6|5903.6|5902.6|5896.6|5910|5904|5901.5|5895.5|180
1658508600000|2022-07-22 16:50:00|5902.1|5896.1|5903|5897|5905.8|5899.8|5896.6|5890.6|221
1658508900000|2022-07-22 16:55:00|5902.4|5896.4|5907.8|5901.8|5908.2|5902.2|5897|5891|41
1658509200000|2022-07-22 17:00:00|5908.2|5902.2|5888.5|5882.5|5908.2|5902.2|5882.7|5876.7|104
1658509500000|2022-07-22 17:05:00|5888.4|5882.4|5890.2|5884.2|5891.2|5885.2|5884|5878|65
1658509800000|2022-07-22 17:10:00|5889.7|5883.7|5885.2|5879.2|5898.3|5892.3|5883.8|5877.8|109
1658510100000|2022-07-22 17:15:00|5885.1|5879.1|5897.2|5891.2|5902.8|5896.8|5884.7|5878.7|71
1658510400000|2022-07-22 17:20:00|5898.2|5892.2|5895.3|5889.3|5901.1|5895.1|5893.5|5887.5|28
1658510700000|2022-07-22 17:25:00|5893.3|5887.3|5895.4|5889.4|5901.9|5895.9|5891.3|5885.3|126
1658511000000|2022-07-22 17:30:00|5895.5|5889.5|5904.3|5898.3|5906.2|5900.2|5886.6|5880.6|63
1658511300000|2022-07-22 17:35:00|5903.2|5897.2|5909.8|5903.8|5913.7|5907.7|5902.4|5896.4|60
1658511600000|2022-07-22 17:40:00|5909.7|5903.7|5900.7|5894.7|5909.7|5903.7|5893.6|5887.6|49
1658511900000|2022-07-22 17:45:00|5899.2|5893.2|5914.2|5908.2|5921.3|5915.3|5898.7|5892.7|101
1658512200000|2022-07-22 17:50:00|5914.7|5908.7|5904.7|5898.7|5916.7|5910.7|5898.7|5892.7|46
1658512500000|2022-07-22 17:55:00|5905.2|5899.2|5907.8|5901.8|5909.2|5903.2|5903.8|5897.8|24
1658512800000|2022-07-22 18:00:00|5908.2|5902.2|5909.9|5903.9|5919|5913|5907.3|5901.3|185
1658513100000|2022-07-22 18:05:00|5909.5|5903.5|5902.6|5896.6|5915|5909|5897.6|5891.6|83
1658513400000|2022-07-22 18:10:00|5903|5897|5904.8|5898.8|5913.2|5907.2|5893.6|5887.6|470
1658513700000|2022-07-22 18:15:00|5905.3|5899.3|5905|5890|5905.8|5899.8|5897.4|5889.5|436
1658707200000|2022-07-25 00:00:00|5948.6|5942.6|5934.1|5928.1|5980.1|5974|5926.1|5920.1|191
1658707500000|2022-07-25 00:05:00|5936.1|5930.1|5951.7|5945.7|5951.7|5945.7|5925.6|5919.6|214
1658707800000|2022-07-25 00:10:00|5951.2|5945.2|5942.7|5936.7|5951.2|5945.2|5939.7|5933.7|19
1658708100000|2022-07-25 00:15:00|5943.7|5937.7|5937.2|5931.2|5953.2|5947.2|5937.2|5931.2|14
1658708400000|2022-07-25 00:20:00|5937.7|5931.7|5930.2|5924.2|5937.7|5931.7|5929.2|5923.2|58
1658708700000|2022-07-25 00:25:00|5930.7|5924.7|5921.7|5915.7|5930.7|5924.7|5921.7|5915.7|26
1658709000000|2022-07-25 00:30:00|5921.2|5915.2|5913.7|5907.7|5922.7|5916.7|5911.7|5905.7|16
1658709300000|2022-07-25 00:35:00|5909.2|5903.2|5901.6|5895.6|5909.2|5903.2|5901.6|5895.6|21
1658709600000|2022-07-25 00:40:00|5899.2|5893.2|5906.1|5900.1|5906.6|5900.6|5895.1|5889.1|7
1658709900000|2022-07-25 00:45:00|5905.6|5899.6|5896.6|5890.6|5909.6|5903.6|5894.6|5888.6|19
1658710200000|2022-07-25 00:50:00|5895.6|5889.6|5891.6|5885.6|5899.1|5893.1|5890.1|5884.1|3
1658710500000|2022-07-25 00:55:00|5892.1|5886.1|5886.1|5880.1|5893.6|5887.6|5881.1|5875.1|4
1658710800000|2022-07-25 01:00:00|5886.6|5880.6|5882|5876|5898.5|5892.5|5880.5|5874.5|38
1658711100000|2022-07-25 01:05:00|5882.1|5876.1|5877|5871|5888.5|5882.5|5876.5|5870.5|18
1658711400000|2022-07-25 01:10:00|5877.5|5871.5|5864.5|5858.5|5877.5|5871.5|5861.5|5855.5|29
1658711700000|2022-07-25 01:15:00|5864|5858|5891.5|5885.5|5893.5|5887.5|5862.5|5856.5|18
1658712000000|2022-07-25 01:20:00|5892.5|5886.5|5884|5878|5893.5|5887.5|5877|5871|18
1658712300000|2022-07-25 01:25:00|5884.5|5878.5|5875.4|5869.4|5884.5|5878.5|5873.9|5867.9|6
1658712600000|2022-07-25 01:30:00|5874.9|5868.9|5873.4|5867.4|5876.4|5870.4|5863.4|5857.4|6
1658712900000|2022-07-25 01:35:00|5873.9|5867.9|5880.9|5874.9|5889.9|5883.9|5873.4|5867.4|8
1658713200000|2022-07-25 01:40:00|5880.4|5874.4|5891.4|5885.4|5893.9|5887.9|5879.9|5873.9|9
1658713500000|2022-07-25 01:45:00|5890.9|5884.9|5881.9|5875.9|5890.9|5884.9|5879.4|5873.4|6
1658713800000|2022-07-25 01:50:00|5880.9|5874.9|5877.8|5871.8|5881.9|5875.9|5875.3|5869.3|2
1658714100000|2022-07-25 01:55:00|5877.3|5871.3|5870.3|5864.3|5877.8|5871.8|5869.3|5863.3|13
1658714400000|2022-07-25 02:00:00|5870.8|5864.8|5882.8|5876.8|5883.3|5877.3|5870.3|5864.3|2
1658714700000|2022-07-25 02:05:00|5881.8|5875.8|5872.3|5866.3|5881.8|5875.8|5872.3|5866.3|1
1658715000000|2022-07-25 02:10:00|5872.2|5866.2|5870.2|5864.2|5873.8|5867.8|5868.8|5862.8|43
1658715300000|2022-07-25 02:15:00|5870.7|5864.7|5878.2|5872.2|5885.2|5879.2|5870.7|5864.7|5
1658715600000|2022-07-25 02:20:00|5878.7|5872.7|5874.7|5868.7|5882.2|5876.2|5874.7|5868.7|4
1658715900000|2022-07-25 02:25:00|5874.2|5868.2|5877.2|5871.2|5877.7|5871.7|5873.2|5867.2|5
1658716200000|2022-07-25 02:30:00|5875.2|5869.2|5877.2|5871.2|5879.2|5873.2|5868.2|5862.2|113
1658716500000|2022-07-25 02:35:00|5876.2|5870.2|5876.7|5870.7|5877.7|5871.7|5869.2|5863.2|7
1658716800000|2022-07-25 02:40:00|5876.6|5870.6|5879.2|5873.2|5883.1|5877.1|5871.1|5865.1|9
1658717100000|2022-07-25 02:45:00|5879.6|5873.6|5878.1|5872.1|5888.6|5882.6|5876.1|5870.1|19
1658717400000|2022-07-25 02:50:00|5877.6|5871.6|5880.1|5874.1|5886.6|5880.6|5877.6|5871.6|2
1658717700000|2022-07-25 02:55:00|5879.6|5873.6|5890.1|5884.1|5890.1|5884.1|5878.6|5872.6|12
1658718000000|2022-07-25 03:00:00|5891.1|5885.1|5883.6|5877.6|5891.6|5885.6|5879.6|5873.6|12
1658718300000|2022-07-25 03:05:00|5884.1|5878.1|5882|5876|5888.1|5882.1|5879.5|5873.5|11
1658718600000|2022-07-25 03:10:00|5882.1|5876.1|5877|5871|5884|5878|5876|5870|9
1658718900000|2022-07-25 03:15:00|5876.5|5870.5|5879.5|5873.5|5879.5|5873.5|5873|5867|9
1658719200000|2022-07-25 03:20:00|5879|5873|5879|5873|5882|5876|5872|5866|4
1658719500000|2022-07-25 03:25:00|5878.5|5872.5|5875|5869|5879.5|5873.5|5873|5867|3
1658719800000|2022-07-25 03:30:00|5875.5|5869.5|5874.4|5868.4|5878.5|5872.5|5873.9|5867.9|2
1658720100000|2022-07-25 03:35:00|5874.9|5868.9|5877.9|5871.9|5879.9|5873.9|5874.9|5868.9|7
1658720400000|2022-07-25 03:40:00|5878.4|5872.4|5876.4|5870.4|5880.4|5874.4|5876.4|5870.4|8
1658720700000|2022-07-25 03:45:00|5876.9|5870.9|5878.4|5872.4|5878.4|5872.4|5874.9|5868.9|11
1658721000000|2022-07-25 03:50:00|5877.9|5871.9|5876.9|5870.9|5877.9|5871.9|5874.9|5868.9|9
1658721300000|2022-07-25 03:55:00|5876.4|5870.4|5877.9|5871.9|5881.9|5875.9|5876.4|5870.4|7
1658721600000|2022-07-25 04:00:00|5878.4|5872.4|5870.3|5864.3|5879.9|5873.9|5868.3|5862.3|14
1658721900000|2022-07-25 04:05:00|5869.9|5863.9|5874.3|5868.3|5875.3|5869.3|5869.8|5863.8|3
1658722200000|2022-07-25 04:10:00|5874.8|5868.8|5877.8|5871.8|5880.3|5874.3|5874.3|5868.3|7
1658722500000|2022-07-25 04:15:00|5878.8|5872.8|5874.3|5868.3|5878.8|5872.8|5873.8|5867.8|3
1658722800000|2022-07-25 04:20:00|5873.8|5867.8|5877.3|5871.3|5878.3|5872.3|5873.3|5867.3|3
1658723100000|2022-07-25 04:25:00|5876.8|5870.8|5879.2|5873.2|5880.2|5874.2|5876.8|5870.8|1
1658723400000|2022-07-25 04:30:00|5880.2|5874.2|5882.2|5876.2|5883.2|5877.2|5873.2|5867.2|10
1658723700000|2022-07-25 04:35:00|5882.3|5876.3|5879.2|5873.2|5882.7|5876.7|5877.2|5871.2|7
1658724000000|2022-07-25 04:40:00|5879.7|5873.7|5881.7|5875.7|5881.7|5875.7|5877.2|5871.2|3
1658724300000|2022-07-25 04:45:00|5881.2|5875.2|5879.2|5873.2|5881.2|5875.2|5876.7|5870.7|1
1658724600000|2022-07-25 04:50:00|5878.2|5872.2|5879.1|5873.1|5879.2|5873.2|5874.7|5868.7|1
1658724900000|2022-07-25 04:55:00|5879.6|5873.6|5876.1|5870.1|5881.1|5875.1|5876.1|5870.1|0
1658725200000|2022-07-25 05:00:00|5875.6|5869.6|5875.6|5869.6|5881.1|5875.1|5874.1|5868.1|3
1658725500000|2022-07-25 05:05:00|5875.1|5869.1|5879.1|5873.1|5880.1|5874.1|5872.1|5866.1|3
1658725800000|2022-07-25 05:10:00|5880.1|5874.1|5877.6|5871.6|5882.6|5876.6|5876.1|5870.1|9
1658726100000|2022-07-25 05:15:00|5878.1|5872.1|5877.6|5871.6|5878.6|5872.6|5874.1|5868.1|3
1658726400000|2022-07-25 05:20:00|5876.1|5870.1|5877.5|5871.5|5879.5|5873.5|5875|5869|1
1658726700000|2022-07-25 05:25:00|5877|5871|5879|5873|5880.5|5874.5|5874.5|5868.5|1
1658727000000|2022-07-25 05:30:00|5877.5|5871.5|5868.5|5862.5|5882.5|5876.5|5868.5|5862.5|42
1658727300000|2022-07-25 05:35:00|5868|5862|5870.5|5864.5|5873|5867|5855.5|5849.5|82
1658727600000|2022-07-25 05:40:00|5871|5865|5866|5860|5872|5866|5861.5|5855.5|13
1658727900000|2022-07-25 05:45:00|5865|5859|5865.9|5859.9|5870.5|5864.5|5862.5|5856.5|7
1658728200000|2022-07-25 05:50:00|5865.5|5859.5|5870.4|5864.4|5870.4|5864.4|5862.9|5856.9|4
1658728500000|2022-07-25 05:55:00|5870.9|5864.9|5874.4|5868.4|5874.9|5868.9|5868.9|5862.9|7
1658728800000|2022-07-25 06:00:00|5874.9|5868.9|5874.8|5868.8|5879.4|5873.4|5871.8|5865.8|17
1658729100000|2022-07-25 06:05:00|5874.3|5868.3|5879.3|5873.3|5884.8|5878.8|5871.8|5865.8|11
1658729400000|2022-07-25 06:10:00|5881.8|5875.8|5883.3|5877.3|5889.3|5883.3|5879.3|5873.3|6
1658729700000|2022-07-25 06:15:00|5883.8|5877.8|5876.8|5870.8|5888.3|5882.3|5874.8|5868.8|6
1658730000000|2022-07-25 06:20:00|5876.3|5870.3|5872.7|5866.7|5881.7|5875.7|5870.7|5864.7|20
1658730300000|2022-07-25 06:25:00|5872.2|5866.2|5872.2|5866.2|5873.2|5867.2|5865.7|5859.7|19
1658730600000|2022-07-25 06:30:00|5872.7|5866.7|5856.7|5850.7|5872.7|5866.7|5855.7|5849.7|11
1658730900000|2022-07-25 06:35:00|5856.2|5850.2|5853.2|5847.2|5860.2|5854.2|5846.8|5840.8|15
1658731200000|2022-07-25 06:40:00|5852.7|5846.7|5850.7|5844.7|5859.2|5853.2|5848.2|5842.2|10
1658731500000|2022-07-25 06:45:00|5853.7|5847.7|5858.7|5852.7|5859.7|5853.7|5847.7|5841.7|9
1658731800000|2022-07-25 06:50:00|5856.7|5850.7|5866.2|5860.2|5867.2|5861.2|5856.7|5850.7|13
1658732100000|2022-07-25 06:55:00|5864.2|5858.2|5865.1|5859.1|5867.7|5861.7|5860.2|5854.2|5
1658732400000|2022-07-25 07:00:00|5868.6|5862.6|5872.6|5866.6|5873.7|5867.7|5861.1|5855.1|11
1658732700000|2022-07-25 07:05:00|5873.1|5867.1|5863.6|5857.6|5873.1|5867.1|5860.6|5854.6|5
1658733000000|2022-07-25 07:10:00|5864.1|5858.1|5862.6|5856.6|5869.6|5863.6|5859.6|5853.6|8
1658733300000|2022-07-25 07:15:00|5862.1|5856.1|5860.6|5854.6|5873.6|5867.6|5860.6|5854.6|3
1658733600000|2022-07-25 07:20:00|5860.1|5854.1|5858.6|5852.6|5862.1|5856.1|5856.6|5850.6|1
1658733900000|2022-07-25 07:25:00|5857.6|5851.6|5848.1|5842.1|5860.6|5854.6|5847.6|5841.6|33
1658734200000|2022-07-25 07:30:00|5847.6|5841.6|5843|5837|5859.5|5853.5|5835.1|5829.1|49
1658734500000|2022-07-25 07:35:00|5844|5838|5858.5|5852.5|5860|5854|5839|5833|14
1658734800000|2022-07-25 07:40:00|5859|5853|5847.5|5841.5|5860.5|5854.5|5842.5|5836.5|7
1658735100000|2022-07-25 07:45:00|5846|5840|5856.5|5850.5|5858.5|5852.5|5844|5838|4
1658735400000|2022-07-25 07:50:00|5856|5850|5851|5845|5857|5851|5847.5|5841.5|7
1658735700000|2022-07-25 07:55:00|5852.5|5846.5|5854.9|5848.9|5854.9|5848.9|5846|5840|5
1658736000000|2022-07-25 08:00:00|5855.9|5849.9|5854.9|5848.9|5862.9|5856.9|5853.9|5847.9|9
1658736300000|2022-07-25 08:05:00|5855.4|5849.4|5883.9|5877.9|5885.9|5879.9|5855.4|5849.4|7
1658736600000|2022-07-25 08:10:00|5884.4|5878.4|5872.4|5866.4|5887.9|5881.9|5870.4|5864.4|6
1658736900000|2022-07-25 08:15:00|5874.4|5868.4|5877.4|5871.4|5881.4|5875.4|5873.9|5867.9|2
1658737200000|2022-07-25 08:20:00|5877.3|5871.3|5884.4|5878.4|5891.9|5885.9|5875.9|5869.9|5
1658737500000|2022-07-25 08:25:00|5884.3|5878.3|5874.8|5868.8|5886.3|5880.3|5870.3|5864.3|6
1658737800000|2022-07-25 08:30:00|5871.8|5865.8|5890.3|5884.3|5892.3|5886.3|5871.8|5865.8|11
1658738100000|2022-07-25 08:35:00|5890.8|5884.8|5904.8|5898.8|5909.3|5903.3|5886.8|5880.8|15
1658738400000|2022-07-25 08:40:00|5904.3|5898.3|5906.3|5900.3|5906.8|5900.8|5900.8|5894.8|33
1658738700000|2022-07-25 08:45:00|5906.8|5900.8|5893.2|5887.2|5906.8|5900.8|5893.2|5887.2|11
1658739000000|2022-07-25 08:50:00|5893.3|5887.3|5904.7|5898.7|5905.7|5899.7|5892.7|5886.7|10
1658739300000|2022-07-25 08:55:00|5905.2|5899.2|5908.2|5902.2|5921.2|5915.2|5905.2|5899.2|19
1658739600000|2022-07-25 09:00:00|5907.7|5901.7|5898.7|5892.7|5907.7|5901.7|5895.2|5889.2|5
1658739900000|2022-07-25 09:05:00|5898.2|5892.2|5909.2|5903.2|5913.7|5907.7|5897.7|5891.7|52
1658740200000|2022-07-25 09:10:00|5911.7|5905.7|5911.1|5905.1|5917.1|5911.1|5902.6|5896.6|29
1658740500000|2022-07-25 09:15:00|5910.1|5904.1|5913.6|5907.6|5916.6|5910.6|5904.1|5898.1|13
1658740800000|2022-07-25 09:20:00|5912.6|5906.6|5921|5915|5921|5915|5910.5|5904.5|24
1658741100000|2022-07-25 09:25:00|5922|5916|5907.5|5901.5|5922|5916|5907|5901|7
1658741400000|2022-07-25 09:30:00|5908.5|5902.5|5896.5|5890.5|5916|5910|5894|5888|12
1658741700000|2022-07-25 09:35:00|5895.5|5889.5|5911.4|5905.4|5911.9|5905.9|5895.5|5889.5|15
1658742000000|2022-07-25 09:40:00|5911.9|5905.9|5906.4|5900.4|5913.9|5907.9|5905.4|5899.4|10
1658742300000|2022-07-25 09:45:00|5907.4|5901.4|5909.4|5903.4|5910.9|5904.9|5905.4|5899.4|9
1658742600000|2022-07-25 09:50:00|5908.4|5902.4|5889.9|5883.9|5909.4|5903.4|5886.9|5880.9|21
1658742900000|2022-07-25 09:55:00|5892.9|5886.9|5879.8|5873.8|5894.9|5888.9|5879.8|5873.8|14
1658743200000|2022-07-25 10:00:00|5882.3|5876.3|5880.8|5874.8|5885.8|5879.8|5873.3|5867.3|17
1658743500000|2022-07-25 10:05:00|5880.3|5874.3|5883.3|5877.3|5886.3|5880.3|5874.3|5868.3|11
1658743800000|2022-07-25 10:10:00|5882.8|5876.8|5875.8|5869.8|5884.3|5878.3|5872.3|5866.3|12
1658744100000|2022-07-25 10:15:00|5878.8|5872.8|5876.3|5870.3|5878.8|5872.8|5873.3|5867.3|3
1658744400000|2022-07-25 10:20:00|5874.3|5868.3|5882.2|5876.2|5882.3|5876.3|5872.8|5866.8|4
1658744700000|2022-07-25 10:25:00|5881.7|5875.7|5884.2|5878.2|5886.2|5880.2|5880.2|5874.2|6
1658745000000|2022-07-25 10:30:00|5884.7|5878.7|5886.7|5880.7|5890.2|5884.2|5881.7|5875.7|10
1658745300000|2022-07-25 10:35:00|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5881.7|5875.7|2
1658745600000|2022-07-25 10:40:00|5885.7|5879.7|5874.7|5868.7|5886.2|5880.2|5874.2|5868.2|4
1658745900000|2022-07-25 10:45:00|5875.7|5869.7|5875.6|5869.6|5881.2|5875.2|5875.2|5869.2|2
1658746200000|2022-07-25 10:50:00|5875.2|5869.2|5897.6|5891.6|5898.2|5892.2|5874.7|5868.7|5
1658746500000|2022-07-25 10:55:00|5898.6|5892.6|5891.6|5885.6|5899.1|5893.1|5890.6|5884.6|2
1658746800000|2022-07-25 11:00:00|5891.1|5885.1|5894.6|5888.6|5897.1|5891.1|5888.1|5882.1|5
1658747100000|2022-07-25 11:05:00|5893.1|5887.1|5893.6|5887.6|5897.6|5891.6|5889.1|5883.1|18
1658747400000|2022-07-25 11:10:00|5892.1|5886.1|5885.1|5879.1|5893.1|5887.1|5883.1|5877.1|4
1658747700000|2022-07-25 11:15:00|5884.6|5878.6|5886.1|5880.1|5887.6|5881.6|5883.1|5877.1|1
1658748000000|2022-07-25 11:20:00|5886.5|5880.5|5885.5|5879.5|5893|5887|5884.5|5878.5|4
1658748300000|2022-07-25 11:25:00|5885|5879|5879|5873|5885.5|5879.5|5877|5871|6
1658748600000|2022-07-25 11:30:00|5878.5|5872.5|5875.5|5869.5|5881.5|5875.5|5874.5|5868.5|3
1658748900000|2022-07-25 11:35:00|5877.5|5871.5|5878.5|5872.5|5880|5874|5874.5|5868.5|1
1658749200000|2022-07-25 11:40:00|5877.5|5871.5|5884.5|5878.5|5885|5879|5875.5|5869.5|5
1658749500000|2022-07-25 11:45:00|5885|5879|5880|5874|5886|5880|5879.5|5873.5|10
1658749800000|2022-07-25 11:50:00|5879.5|5873.5|5879.4|5873.4|5886.4|5880.4|5879.4|5873.4|3
1658750100000|2022-07-25 11:55:00|5877.4|5871.4|5877.9|5871.9|5879.9|5873.9|5875.9|5869.9|32
1658750400000|2022-07-25 12:00:00|5877.4|5871.4|5894.9|5888.9|5897.9|5891.9|5876.4|5870.4|48
1658750700000|2022-07-25 12:05:00|5892.4|5886.4|5903.9|5897.9|5908.4|5902.4|5892.4|5886.4|31
1658751000000|2022-07-25 12:10:00|5903.4|5897.4|5897.8|5891.8|5905.4|5899.4|5895.3|5889.3|88
1658751300000|2022-07-25 12:15:00|5897.9|5891.9|5903.3|5897.3|5906.3|5900.3|5897.3|5891.3|52
1658751600000|2022-07-25 12:20:00|5903.8|5897.8|5914.8|5908.8|5921.3|5915.3|5903.8|5897.8|45
1658751900000|2022-07-25 12:25:00|5914.3|5908.3|5917.8|5911.8|5921.3|5915.3|5911.3|5905.3|33
1658752200000|2022-07-25 12:30:00|5917.3|5911.3|5929.8|5923.8|5933.3|5927.3|5916.3|5910.3|49
1658752500000|2022-07-25 12:35:00|5930.3|5924.3|5925.7|5919.7|5940.3|5934.3|5914.2|5908.2|83
1658752800000|2022-07-25 12:40:00|5925.2|5919.2|5932.2|5917.2|5932.2|5923.2|5917.7|5911.7|46
1658755800000|2022-07-25 13:30:00|5947|5941|5898|5892|5963.6|5957.6|5893.5|5887.5|329
1658756100000|2022-07-25 13:35:00|5897|5891|5869|5863|5912.5|5906.5|5866|5860|399
1658756400000|2022-07-25 13:40:00|5867.5|5861.5|5879.5|5873.5|5888.5|5882.5|5862|5856|196
1658756700000|2022-07-25 13:45:00|5881.5|5875.5|5889.5|5883.5|5893.5|5887.5|5865|5859|372
1658757000000|2022-07-25 13:50:00|5890.5|5884.5|5912|5906|5919|5913|5890.5|5884.5|355
1658757300000|2022-07-25 13:55:00|5912.5|5906.5|5894.4|5888.4|5922|5916|5890.4|5884.4|639
1658757600000|2022-07-25 14:00:00|5896.9|5890.9|5889.4|5883.4|5898.4|5892.4|5873.9|5867.9|570
1658757900000|2022-07-25 14:05:00|5890.4|5884.4|5869.4|5863.4|5890.4|5884.4|5858.4|5852.4|140
1658758200000|2022-07-25 14:10:00|5868.9|5862.9|5860.4|5854.4|5872.4|5866.4|5859.9|5853.9|110
1658758500000|2022-07-25 14:15:00|5859.9|5853.9|5842.9|5836.9|5860.4|5854.4|5837.4|5831.4|144
1658758800000|2022-07-25 14:20:00|5846.4|5840.4|5840.3|5834.3|5854.3|5848.3|5840.3|5834.3|102
1658759100000|2022-07-25 14:25:00|5841.8|5835.8|5830.8|5824.8|5854.8|5848.8|5825.8|5819.8|172
1658759400000|2022-07-25 14:30:00|5831.8|5825.8|5825.8|5819.8|5845.8|5839.8|5825.3|5819.3|374
1658759700000|2022-07-25 14:35:00|5827.3|5821.3|5825.3|5819.3|5828.3|5822.3|5817.3|5811.3|206
1658760000000|2022-07-25 14:40:00|5828.3|5822.3|5833.8|5827.8|5838.3|5832.3|5819.3|5813.3|110
1658760300000|2022-07-25 14:45:00|5833.3|5827.3|5836.3|5830.3|5843.3|5837.3|5833.3|5827.3|256
1658760600000|2022-07-25 14:50:00|5835.3|5829.3|5839.3|5833.3|5851.3|5845.3|5835.3|5829.3|252
1658760900000|2022-07-25 14:55:00|5838.8|5832.8|5846.3|5840.3|5851.3|5845.3|5837.8|5831.8|133
1658761200000|2022-07-25 15:00:00|5846.8|5840.8|5845.8|5839.8|5850.8|5844.8|5841.8|5835.8|116
1658761500000|2022-07-25 15:05:00|5846.3|5840.3|5841.7|5835.7|5848.3|5842.3|5839.3|5833.3|206
1658761800000|2022-07-25 15:10:00|5841.8|5835.8|5860.7|5854.7|5863.2|5857.2|5841.7|5835.7|197
1658762100000|2022-07-25 15:15:00|5860.2|5854.2|5874.2|5868.2|5876.2|5870.2|5856.7|5850.7|249
1658762400000|2022-07-25 15:20:00|5874.7|5868.7|5876.7|5870.7|5882.7|5876.7|5873.7|5867.7|69
1658762700000|2022-07-25 15:25:00|5877.2|5871.2|5875.2|5869.2|5882.2|5876.2|5874.7|5868.7|124
1658763000000|2022-07-25 15:30:00|5874.7|5868.7|5887.2|5881.2|5891.7|5885.7|5867.7|5861.7|196
1658763300000|2022-07-25 15:35:00|5887.7|5881.7|5874.7|5868.7|5888.7|5882.7|5873.7|5867.7|185
1658763600000|2022-07-25 15:40:00|5875.7|5869.7|5866.2|5860.2|5876.7|5870.7|5866.2|5860.2|229
1658763900000|2022-07-25 15:45:00|5865.2|5859.2|5872.1|5866.1|5873.7|5867.7|5865.2|5859.2|104
1658764200000|2022-07-25 15:50:00|5873.1|5867.1|5865.1|5859.1|5873.6|5867.6|5860.1|5854.1|162
1658764500000|2022-07-25 15:55:00|5867.6|5861.6|5879.1|5873.1|5885.6|5879.6|5860.1|5854.1|213
1658764800000|2022-07-25 16:00:00|5879.6|5873.6|5877.1|5871.1|5881.1|5875.1|5871.6|5865.6|93
1658765100000|2022-07-25 16:05:00|5877.6|5871.6|5882.1|5876.1|5882.1|5876.1|5875.6|5869.6|50
1658765400000|2022-07-25 16:10:00|5881.6|5875.6|5867.6|5861.6|5882.1|5876.1|5867.1|5861.1|323
1658765700000|2022-07-25 16:15:00|5867.1|5861.1|5860.5|5854.5|5867.1|5861.1|5860|5854|168
1658766000000|2022-07-25 16:20:00|5861|5855|5856.5|5850.5|5862.5|5856.5|5855|5849|93
1658766300000|2022-07-25 16:25:00|5856|5850|5856|5850|5859|5853|5852.5|5846.5|51
1658766600000|2022-07-25 16:30:00|5856.5|5850.5|5853|5847|5858|5852|5853|5847|165
1658766900000|2022-07-25 16:35:00|5853.5|5847.5|5856|5850|5857|5851|5851|5845|209
1658767200000|2022-07-25 16:40:00|5855.5|5849.5|5854.5|5848.5|5860|5854|5854.5|5848.5|75
1658767500000|2022-07-25 16:45:00|5855|5849|5855.5|5849.5|5857.9|5851.9|5854|5848|115
1658767800000|2022-07-25 16:50:00|5855.4|5849.4|5858.4|5852.4|5858.9|5852.9|5855.4|5849.4|94
1658768100000|2022-07-25 16:55:00|5858.9|5852.9|5858.9|5852.9|5860.9|5854.9|5853.4|5847.4|103
1658768400000|2022-07-25 17:00:00|5858.4|5852.4|5854.9|5848.9|5858.4|5852.4|5850.9|5844.9|76
1658768700000|2022-07-25 17:05:00|5855.9|5849.9|5857.4|5851.4|5859.4|5853.4|5852.9|5846.9|126
1658769000000|2022-07-25 17:10:00|5858.4|5852.4|5853.4|5847.4|5858.9|5852.9|5852.4|5846.4|143
1658769300000|2022-07-25 17:15:00|5852.4|5846.4|5854.3|5848.3|5854.4|5848.4|5848.3|5842.3|82
1658769600000|2022-07-25 17:20:00|5853.8|5847.8|5850.3|5844.3|5856.8|5850.8|5848.8|5842.8|121
1658769900000|2022-07-25 17:25:00|5850.8|5844.8|5849.8|5843.8|5853.3|5847.3|5848.3|5842.3|127
1658770200000|2022-07-25 17:30:00|5849.3|5843.3|5843.3|5837.3|5849.3|5843.3|5842.8|5836.8|99
1658770500000|2022-07-25 17:35:00|5843.8|5837.8|5848.3|5842.3|5851.3|5845.3|5843.3|5837.3|100
1658770800000|2022-07-25 17:40:00|5847.8|5841.8|5848.2|5842.2|5849.3|5843.3|5844.3|5838.3|85
1658771100000|2022-07-25 17:45:00|5848.7|5842.7|5866.2|5860.2|5870.7|5864.7|5848.7|5842.7|247
1658771400000|2022-07-25 17:50:00|5866.7|5860.7|5865.7|5859.7|5869.2|5863.2|5863.2|5857.2|240
1658771700000|2022-07-25 17:55:00|5866.2|5860.2|5856.7|5850.7|5868.2|5862.2|5856.2|5850.2|331
1658772000000|2022-07-25 18:00:00|5857.2|5851.2|5843.2|5837.2|5861.2|5855.2|5840.7|5834.7|116
1658772300000|2022-07-25 18:05:00|5842.7|5836.7|5837.2|5831.2|5849.2|5843.2|5834.7|5828.7|251
1658772600000|2022-07-25 18:10:00|5838.2|5832.2|5833.7|5827.7|5842.1|5836.1|5830.1|5824.1|529
1658772900000|2022-07-25 18:15:00|5834.7|5828.7|5820.1|5814.1|5836.7|5830.7|5815.1|5809.1|642
1658793600000|2022-07-26 00:00:00|5871.4|5865.4|5869.4|5863.4|5876.9|5870.9|5849.9|5843.9|109
1658793900000|2022-07-26 00:05:00|5869.9|5863.9|5887.4|5881.4|5887.4|5881.4|5866.9|5860.9|39
1658794200000|2022-07-26 00:10:00|5886.4|5880.4|5865.4|5859.4|5886.9|5880.9|5863.4|5857.4|17
1658794500000|2022-07-26 00:15:00|5864.9|5858.9|5870.4|5864.4|5875.4|5869.4|5862.9|5856.9|4
1658794800000|2022-07-26 00:20:00|5871.4|5865.4|5870.9|5864.9|5875.4|5869.4|5869.4|5863.4|13
1658795100000|2022-07-26 00:25:00|5870.4|5864.4|5872.9|5866.9|5873.4|5867.4|5865.9|5859.9|2
1658795400000|2022-07-26 00:30:00|5873.4|5867.4|5864.9|5858.9|5874.4|5868.4|5863.9|5857.9|1
1658795700000|2022-07-26 00:35:00|5864.4|5858.4|5864.8|5858.8|5864.8|5858.8|5857.9|5851.9|3
1658796000000|2022-07-26 00:40:00|5864.3|5858.3|5867.3|5861.3|5867.8|5861.8|5863.3|5857.3|0
1658796300000|2022-07-26 00:45:00|5866.8|5860.8|5853.8|5847.8|5866.8|5860.8|5853.8|5847.8|13
1658796600000|2022-07-26 00:50:00|5854.3|5848.3|5861.8|5855.8|5863.8|5857.8|5851.3|5845.3|7
1658796900000|2022-07-26 00:55:00|5861.3|5855.3|5861.3|5855.3|5862.3|5856.3|5859.3|5853.3|0
1658797200000|2022-07-26 01:00:00|5860.3|5854.3|5865.8|5859.8|5866.3|5860.3|5848.3|5842.3|44
1658797500000|2022-07-26 01:05:00|5866.3|5860.3|5892.3|5886.3|5893.3|5887.3|5866.3|5860.3|63
1658797800000|2022-07-26 01:10:00|5891.8|5885.8|5890.3|5884.3|5893.8|5887.8|5888.8|5882.8|13
1658798100000|2022-07-26 01:15:00|5890.8|5884.8|5890.8|5884.8|5892.8|5886.8|5886.8|5880.8|10
1658798400000|2022-07-26 01:20:00|5891.3|5885.3|5892.8|5886.8|5895.3|5889.3|5888.8|5882.8|2
1658798700000|2022-07-26 01:25:00|5893.3|5887.3|5896.8|5890.8|5897.3|5891.3|5889.8|5883.8|2
1658799000000|2022-07-26 01:30:00|5898.3|5892.3|5897.3|5891.3|5898.3|5892.3|5892.8|5886.8|49
1658799300000|2022-07-26 01:35:00|5896.8|5890.8|5895.8|5889.8|5897.8|5891.8|5893.3|5887.3|33
1658799600000|2022-07-26 01:40:00|5895.3|5889.3|5897.8|5891.8|5898.3|5892.3|5891.3|5885.3|12
1658799900000|2022-07-26 01:45:00|5898.3|5892.3|5910.3|5904.3|5912.2|5906.2|5898.3|5892.3|19
1658800200000|2022-07-26 01:50:00|5910.7|5904.7|5911.7|5905.7|5912.2|5906.2|5906.7|5900.7|27
1658800500000|2022-07-26 01:55:00|5912.2|5906.2|5911.7|5905.7|5912.2|5906.2|5909.7|5903.7|27
1658800800000|2022-07-26 02:00:00|5911.2|5905.2|5907.2|5901.2|5912.2|5906.2|5905.7|5899.7|9
1658801100000|2022-07-26 02:05:00|5905.7|5899.7|5908.7|5902.7|5912.2|5906.2|5903.7|5897.7|7
1658801400000|2022-07-26 02:10:00|5908.2|5902.2|5903.7|5897.7|5908.2|5902.2|5901.7|5895.7|4
1658801700000|2022-07-26 02:15:00|5903.2|5897.2|5899.2|5893.2|5903.2|5897.2|5896.2|5890.2|3
1658802000000|2022-07-26 02:20:00|5898.7|5892.7|5902.7|5896.7|5905.2|5899.2|5898.7|5892.7|6
1658802300000|2022-07-26 02:25:00|5903.7|5897.7|5898.2|5892.2|5904.2|5898.2|5896.7|5890.7|5
1658802600000|2022-07-26 02:30:00|5897.7|5891.7|5900.2|5894.2|5902.2|5896.2|5897.2|5891.2|9
1658802900000|2022-07-26 02:35:00|5900.7|5894.7|5902.7|5896.7|5907.7|5901.7|5899.2|5893.2|14
1658803200000|2022-07-26 02:40:00|5903.2|5897.2|5911.7|5905.7|5912.2|5906.2|5902.2|5896.2|9
1658803500000|2022-07-26 02:45:00|5912.2|5906.2|5936.7|5930.7|5940.2|5934.2|5910.2|5904.2|34
1658803800000|2022-07-26 02:50:00|5937.2|5931.2|5936.2|5930.2|5940.6|5934.6|5932.2|5926.2|17
1658804100000|2022-07-26 02:55:00|5935.7|5929.7|5950.6|5944.6|5956.6|5950.6|5929.7|5923.7|23
1658804400000|2022-07-26 03:00:00|5952.6|5946.6|5958.6|5952.6|5963.1|5957.1|5951.1|5945.1|15
1658804700000|2022-07-26 03:05:00|5957.6|5951.6|5947.6|5941.6|5962.6|5956.6|5947.6|5941.6|7
1658805000000|2022-07-26 03:10:00|5948.1|5942.1|5948.1|5942.1|5954.6|5948.6|5945.6|5939.6|6
1658805300000|2022-07-26 03:15:00|5948.6|5942.6|5935.1|5929.1|5951.6|5945.6|5933.6|5927.6|4
1658805600000|2022-07-26 03:20:00|5935.6|5929.6|5938.1|5932.1|5941.1|5935.1|5933.6|5927.6|8
1658805900000|2022-07-26 03:25:00|5937.6|5931.6|5946.1|5940.1|5946.1|5940.1|5936.6|5930.6|1
1658806200000|2022-07-26 03:30:00|5945.6|5939.6|5933.1|5927.1|5945.6|5939.6|5931.6|5925.6|0
1658806500000|2022-07-26 03:35:00|5933.6|5927.6|5933.1|5927.1|5935.1|5929.1|5928.6|5922.6|6
1658806800000|2022-07-26 03:40:00|5931.6|5925.6|5930.6|5924.6|5933.6|5927.6|5929.1|5923.1|2
1658807100000|2022-07-26 03:45:00|5932.1|5926.1|5926.1|5920.1|5932.1|5926.1|5924.6|5918.6|2
1658807400000|2022-07-26 03:50:00|5926.6|5920.6|5932.6|5926.6|5932.6|5926.6|5926.6|5920.6|1
1658807700000|2022-07-26 03:55:00|5932.1|5926.1|5933.6|5927.6|5934.6|5928.6|5931.6|5925.6|5
1658808000000|2022-07-26 04:00:00|5934.1|5928.1|5928.6|5922.6|5934.1|5928.1|5928.1|5922.1|3
1658808300000|2022-07-26 04:05:00|5932.6|5926.6|5932.5|5926.5|5934|5928|5930.6|5924.6|4
1658808600000|2022-07-26 04:10:00|5933.5|5927.5|5931.5|5925.5|5933.5|5927.5|5931.5|5925.5|1
1658808900000|2022-07-26 04:15:00|5932|5926|5933.5|5927.5|5934|5928|5931.5|5925.5|4
1658809200000|2022-07-26 04:20:00|5934|5928|5941.5|5935.5|5941.5|5935.5|5932|5926|3
1658809500000|2022-07-26 04:25:00|5947.5|5941.5|5943|5937|5949|5943|5941|5935|8
1658809800000|2022-07-26 04:30:00|5944|5938|5938.5|5932.5|5950.5|5944.5|5937.5|5931.5|10
1658810100000|2022-07-26 04:35:00|5939|5933|5931|5925|5940.5|5934.5|5930.5|5924.5|6
1658810400000|2022-07-26 04:40:00|5931.5|5925.5|5929.5|5923.5|5932|5926|5927|5921|3
1658810700000|2022-07-26 04:45:00|5929|5923|5926.5|5920.5|5930.5|5924.5|5920.5|5914.5|13
1658811000000|2022-07-26 04:50:00|5926|5920|5922.5|5916.5|5926.5|5920.5|5921.5|5915.5|3
1658811300000|2022-07-26 04:55:00|5923|5917|5917.5|5911.5|5924|5918|5917.5|5911.5|2
1658811600000|2022-07-26 05:00:00|5917|5911|5931|5925|5931|5925|5917|5911|6
1658811900000|2022-07-26 05:05:00|5930.5|5924.5|5922|5916|5931|5925|5920.5|5914.5|6
1658812200000|2022-07-26 05:10:00|5925.5|5919.5|5916.4|5910.4|5925.5|5919.5|5913.4|5907.4|5
1658812500000|2022-07-26 05:15:00|5919.4|5913.4|5914.9|5908.9|5919.9|5913.9|5913.9|5907.9|3
1658812800000|2022-07-26 05:20:00|5914.4|5908.4|5906.4|5900.4|5918.4|5912.4|5906.4|5900.4|12
1658813100000|2022-07-26 05:25:00|5907.4|5901.4|5915.9|5909.9|5917.4|5911.4|5907.4|5901.4|1
1658813400000|2022-07-26 05:30:00|5915.4|5909.4|5930.9|5924.9|5930.9|5924.9|5915.4|5909.4|22
1658813700000|2022-07-26 05:35:00|5929.9|5923.9|5934.4|5928.4|5940.4|5934.4|5929.9|5923.9|59
1658814000000|2022-07-26 05:40:00|5933.9|5927.9|5923.9|5917.9|5937.9|5931.9|5923.4|5917.4|13
1658814300000|2022-07-26 05:45:00|5922.4|5916.4|5910.4|5904.4|5926.4|5920.4|5910.4|5904.4|5
1658814600000|2022-07-26 05:50:00|5910.9|5904.9|5912.9|5906.9|5922.9|5916.9|5908.9|5902.9|8
1658814900000|2022-07-26 05:55:00|5913.4|5907.4|5919.9|5913.9|5921.4|5915.4|5909.4|5903.4|1
1658815200000|2022-07-26 06:00:00|5919.4|5913.4|5916.4|5910.4|5921.4|5915.4|5915.9|5909.9|3
1658815500000|2022-07-26 06:05:00|5919.9|5913.9|5925.4|5919.4|5929.4|5923.4|5919.9|5913.9|19
1658815800000|2022-07-26 06:10:00|5924.4|5918.4|5923.4|5917.4|5926.9|5920.9|5921.9|5915.9|1
1658816100000|2022-07-26 06:15:00|5923.9|5917.9|5920.9|5914.9|5924.4|5918.4|5920.4|5914.4|2
1658816400000|2022-07-26 06:20:00|5916.4|5910.4|5925.8|5919.8|5926.4|5920.4|5914.4|5908.4|4
1658816700000|2022-07-26 06:25:00|5925.9|5919.9|5926.3|5920.3|5927.8|5921.8|5922.4|5916.4|6
1658817000000|2022-07-26 06:30:00|5926.8|5920.8|5917.8|5911.8|5930.3|5924.3|5916.3|5910.3|0
1658817300000|2022-07-26 06:35:00|5917.3|5911.3|5910.8|5904.8|5919.3|5913.3|5910.8|5904.8|2
1658817600000|2022-07-26 06:40:00|5910.3|5904.3|5910.8|5904.8|5912.3|5906.3|5902.8|5896.8|7
1658817900000|2022-07-26 06:45:00|5912.8|5906.8|5907.8|5901.8|5914.3|5908.3|5904.8|5898.8|35
1658818200000|2022-07-26 06:50:00|5907.3|5901.3|5905.3|5899.3|5907.9|5901.9|5904.8|5898.8|105
1658818500000|2022-07-26 06:55:00|5904.8|5898.8|5907.3|5901.3|5907.9|5901.9|5897.9|5891.9|25
1658818800000|2022-07-26 07:00:00|5905.8|5899.8|5892.8|5886.8|5905.8|5899.8|5890.8|5884.8|29
1658819100000|2022-07-26 07:05:00|5892.3|5886.3|5896.8|5890.8|5899.3|5893.3|5888.8|5882.8|15
1658819400000|2022-07-26 07:10:00|5896.3|5890.3|5902.8|5896.8|5902.8|5896.8|5895.8|5889.8|16
1658819700000|2022-07-26 07:15:00|5903.8|5897.8|5905.8|5899.8|5906.3|5900.3|5896.3|5890.3|16
1658820000000|2022-07-26 07:20:00|5906.3|5900.3|5896.3|5890.3|5906.3|5900.3|5896.3|5890.3|23
1658820300000|2022-07-26 07:25:00|5895.8|5889.8|5898.8|5892.8|5906.8|5900.8|5893.8|5887.8|24
1658820600000|2022-07-26 07:30:00|5899.3|5893.3|5900.7|5894.7|5903.3|5897.3|5897.8|5891.8|29
1658820900000|2022-07-26 07:35:00|5900.8|5894.8|5882.7|5876.7|5904.7|5898.7|5882.7|5876.7|41
1658821200000|2022-07-26 07:40:00|5882.2|5876.2|5881.7|5875.7|5890.2|5884.2|5880.7|5874.7|4
1658821500000|2022-07-26 07:45:00|5881.2|5875.2|5882.7|5876.7|5884.7|5878.7|5880.7|5874.7|23
1658821800000|2022-07-26 07:50:00|5883.2|5877.2|5888.7|5882.7|5888.7|5882.7|5880.7|5874.7|5
1658822100000|2022-07-26 07:55:00|5888.2|5882.2|5888.7|5882.7|5890.7|5884.7|5881.2|5875.2|16
1658822400000|2022-07-26 08:00:00|5888.2|5882.2|5901.7|5895.7|5901.7|5895.7|5886.2|5880.2|18
1658822700000|2022-07-26 08:05:00|5901.2|5895.2|5899.2|5893.2|5902.7|5896.7|5894.7|5888.7|28
1658823000000|2022-07-26 08:10:00|5899.7|5893.7|5903.2|5897.2|5903.2|5897.2|5897.7|5891.7|3
1658823300000|2022-07-26 08:15:00|5902.7|5896.7|5894.2|5888.2|5903.2|5897.2|5893.7|5887.7|10
1658823600000|2022-07-26 08:20:00|5894.7|5888.7|5888.7|5882.7|5894.7|5888.7|5884.7|5878.7|6
1658823900000|2022-07-26 08:25:00|5888.2|5882.2|5891.7|5885.7|5894.7|5888.7|5886.7|5880.7|21
1658824200000|2022-07-26 08:30:00|5893.7|5887.7|5890.2|5884.2|5896.7|5890.7|5886.2|5880.2|4
1658824500000|2022-07-26 08:35:00|5891.2|5885.2|5896.1|5890.1|5896.1|5890.1|5891.1|5885.1|55
1658824800000|2022-07-26 08:40:00|5898.6|5892.6|5916.6|5910.6|5920.1|5914.1|5898.6|5892.6|31
1658825100000|2022-07-26 08:45:00|5908.6|5902.6|5911.6|5905.6|5917.1|5911.1|5908.1|5901.6|23
1658825400000|2022-07-26 08:50:00|5911.1|5905.1|5904.6|5898.6|5912.1|5906.1|5904.6|5898.6|73
1658825700000|2022-07-26 08:55:00|5905.1|5899.1|5909.1|5903.1|5909.6|5903.6|5904.6|5898.6|162
1658826000000|2022-07-26 09:00:00|5908.6|5902.6|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|41
1658826300000|2022-07-26 09:05:00|5908.1|5902.1|5899.6|5893.6|5909.6|5903.6|5898.6|5892.6|20
1658826600000|2022-07-26 09:10:00|5900.1|5894.1|5900.6|5894.6|5902.1|5896.1|5898.1|5892.1|2
1658826900000|2022-07-26 09:15:00|5897.6|5891.6|5889.6|5883.6|5900.1|5894.1|5888.6|5882.6|46
1658827200000|2022-07-26 09:20:00|5891.1|5885.1|5916.6|5910.6|5918|5912|5889.6|5883.6|33
1658827500000|2022-07-26 09:25:00|5914.1|5908.1|5916.1|5910.1|5925|5919|5914.1|5908.1|33
1658827800000|2022-07-26 09:30:00|5916.6|5910.6|5916.5|5910.5|5923|5917|5913.5|5907.5|11
1658828100000|2022-07-26 09:35:00|5918|5912|5916.5|5910.5|5918|5912|5915|5909|25
1658828400000|2022-07-26 09:40:00|5914.5|5908.5|5924.5|5918.5|5930.5|5924.5|5914.5|5908.5|29
1658828700000|2022-07-26 09:45:00|5922.5|5916.5|5922.5|5916.5|5928.5|5922.5|5922.5|5916.5|3
1658829000000|2022-07-26 09:50:00|5921.5|5915.5|5922.5|5916.5|5924.5|5918.5|5918.5|5912.5|10
1658829300000|2022-07-26 09:55:00|5924.5|5918.5|5926.5|5920.5|5930|5924|5924.5|5918.5|38
1658829600000|2022-07-26 10:00:00|5927.5|5921.5|5926.5|5920.5|5929.5|5923.5|5924.5|5918.5|72
1658829900000|2022-07-26 10:05:00|5927|5921|5929.5|5923.5|5930.5|5924.5|5923|5917|149
1658830200000|2022-07-26 10:10:00|5927|5921|5926.5|5920.5|5927.5|5921.5|5924|5918|36
1658830500000|2022-07-26 10:15:00|5924.5|5918.5|5904|5898|5925.5|5919.5|5898|5892|12
1658830800000|2022-07-26 10:20:00|5903.5|5897.5|5905|5899|5906|5900|5899.5|5893.5|1
1658831100000|2022-07-26 10:25:00|5906|5900|5913|5907|5913.5|5907.5|5904|5898|1
1658831400000|2022-07-26 10:30:00|5912.5|5906.5|5910.4|5904.4|5914|5908|5906.5|5899.5|0
1658831700000|2022-07-26 10:35:00|5909.9|5903.9|5911.9|5905.9|5912.4|5906.4|5902|5896|2
1658832000000|2022-07-26 10:40:00|5910.9|5904.9|5911.4|5905.4|5913.4|5907.4|5910.4|5904.4|0
1658832300000|2022-07-26 10:45:00|5911.9|5905.9|5910.9|5904.9|5913.4|5907.4|5909.9|5903.9|28
1658832600000|2022-07-26 10:50:00|5911.4|5905.4|5917.9|5911.9|5917.9|5911.9|5911.4|5905.4|19
1658832900000|2022-07-26 10:55:00|5916.9|5910.9|5919.4|5913.4|5919.4|5913.4|5915.9|5909.9|2
1658833200000|2022-07-26 11:00:00|5918.9|5912.9|5924.4|5918.4|5926.3|5920.3|5918.9|5912.4|72
1658833500000|2022-07-26 11:05:00|5926.3|5920.3|5922.3|5916.3|5927.3|5921.3|5921.3|5914.3|134
1658833800000|2022-07-26 11:10:00|5920.8|5914.8|5917.3|5911.3|5922.3|5916.3|5914.3|5908.3|12
1658834100000|2022-07-26 11:15:00|5915.8|5909.8|5914.8|5908.8|5916.3|5910.3|5912.8|5906.8|3
1658834400000|2022-07-26 11:20:00|5913.8|5907.8|5925.8|5919.8|5925.8|5919.8|5913.3|5907.3|18
1658834700000|2022-07-26 11:25:00|5925.3|5919.3|5923.8|5917.8|5926.8|5920.8|5923.3|5917.3|18
1658835000000|2022-07-26 11:30:00|5919.8|5913.8|5920.3|5914.3|5925.3|5919.3|5918.3|5912.3|28
1658835300000|2022-07-26 11:35:00|5919.8|5913.8|5924.3|5918.3|5925.8|5919.8|5918.8|5912.8|9
1658835600000|2022-07-26 11:40:00|5925.3|5919.3|5928.3|5922.3|5928.3|5922.3|5924.3|5918.3|21
1658835900000|2022-07-26 11:45:00|5928.2|5922.2|5925.7|5919.7|5928.3|5922.3|5924.8|5918.8|7
1658836200000|2022-07-26 11:50:00|5925.2|5919.2|5928.7|5922.7|5928.7|5922.7|5925.2|5919.2|5
1658836500000|2022-07-26 11:55:00|5928.2|5922.2|5924.7|5918.7|5928.7|5922.7|5924.2|5918.2|22
1658836800000|2022-07-26 12:00:00|5924.2|5918.2|5921.2|5915.2|5926.2|5920.2|5918.2|5912.2|54
1658837100000|2022-07-26 12:05:00|5920.7|5914.7|5927.2|5921.2|5929.2|5923.2|5920.7|5914.7|43
1658837400000|2022-07-26 12:10:00|5927.7|5921.7|5938.7|5932.7|5938.7|5932.7|5926.7|5920.7|57
1658837700000|2022-07-26 12:15:00|5935.7|5929.7|5938.7|5932.7|5943.2|5937.2|5934.7|5928.7|44
1658838000000|2022-07-26 12:20:00|5939.2|5933.2|5942.2|5936.2|5943.2|5937.2|5937.2|5931.2|23
1658838300000|2022-07-26 12:25:00|5941.2|5935.2|5939.7|5933.7|5943.2|5937.2|5937.2|5931.2|34
1658838600000|2022-07-26 12:30:00|5940.2|5934.2|5945.7|5939.7|5946.2|5940.2|5939.7|5933.7|27
1658838900000|2022-07-26 12:35:00|5946.2|5940.2|5946.7|5940.7|5951.2|5945.2|5944.2|5938.2|36
1658839200000|2022-07-26 12:40:00|5948.7|5942.7|5948.2|5938.2|5953.7|5947.7|5947.7|5938.2|32
1658842200000|2022-07-26 13:30:00|5944.6|5938.6|5924.5|5918.5|5947.6|5941.6|5915|5909|504
1658842500000|2022-07-26 13:35:00|5925|5919|5953|5947|5953.5|5947.5|5925|5919|240
1658842800000|2022-07-26 13:40:00|5954|5948|5958.1|5952.1|5972.1|5966.1|5948.1|5942.1|501
1658843100000|2022-07-26 13:45:00|5958.6|5952.6|5927.5|5921.5|5959.1|5953.1|5924.5|5918.5|208
1658843400000|2022-07-26 13:50:00|5928.1|5922.1|5938.1|5932.1|5949.6|5943.6|5926.6|5920.6|155
1658843700000|2022-07-26 13:55:00|5937.5|5931.5|5932.5|5926.5|5940|5934|5931.5|5925.5|295
1658844000000|2022-07-26 14:00:00|5932|5926|5935|5929|5942.5|5936.5|5914|5908|319
1658844300000|2022-07-26 14:05:00|5933|5927|5917|5911|5933|5927|5911|5905|185
1658844600000|2022-07-26 14:10:00|5917.5|5911.5|5917|5911|5926.5|5920.5|5910|5904|99
1658844900000|2022-07-26 14:15:00|5918|5912|5925.9|5919.9|5927.5|5921.5|5909|5903|210
1658845200000|2022-07-26 14:20:00|5926|5920|5924.9|5918.9|5928.9|5922.9|5915.9|5909.9|76
1658845500000|2022-07-26 14:25:00|5925.9|5919.9|5936.4|5930.4|5936.4|5930.4|5922.4|5916.4|289
1658845800000|2022-07-26 14:30:00|5936.9|5930.9|5919.4|5913.4|5937.9|5931.9|5916.9|5910.9|217
1658846100000|2022-07-26 14:35:00|5918.9|5912.9|5908.9|5902.9|5918.9|5912.9|5902.9|5896.9|178
1658846400000|2022-07-26 14:40:00|5908.5|5902.5|5911.9|5905.9|5915.4|5909.4|5906.4|5900.4|163
1658846700000|2022-07-26 14:45:00|5910.9|5904.9|5885.9|5879.9|5915.4|5909.4|5884.9|5878.9|148
1658847000000|2022-07-26 14:50:00|5886.4|5880.4|5872.4|5866.4|5886.9|5880.9|5869.4|5863.4|175
1658847300000|2022-07-26 14:55:00|5871.9|5865.9|5893.9|5887.9|5894.4|5888.4|5869.4|5863.4|295
1658847600000|2022-07-26 15:00:00|5895.8|5889.8|5891.9|5885.9|5897.9|5891.9|5888.4|5882.4|195
1658847900000|2022-07-26 15:05:00|5890.9|5884.9|5891.9|5885.9|5900.9|5894.9|5883.4|5877.4|694
1658848200000|2022-07-26 15:10:00|5890.9|5884.9|5895.4|5889.4|5898.4|5892.4|5889.9|5883.9|233
1658848500000|2022-07-26 15:15:00|5894.9|5888.9|5893.4|5887.4|5895.8|5889.8|5889.9|5883.9|239
1658848800000|2022-07-26 15:20:00|5893.9|5887.9|5894.4|5888.4|5902.4|5896.4|5892.4|5886.4|510
1658849100000|2022-07-26 15:25:00|5895.3|5889.3|5901.4|5895.4|5903|5897|5893.9|5887.9|597
1658849400000|2022-07-26 15:30:00|5901.9|5895.9|5902.4|5896.4|5903.8|5897.8|5897.4|5891.4|108
1658849700000|2022-07-26 15:35:00|5901.4|5895.4|5893.9|5887.9|5902.4|5896.4|5891.9|5885.9|187
1658850000000|2022-07-26 15:40:00|5894.4|5888.4|5891.4|5885.4|5900.4|5894.4|5888.4|5882.4|373
1658850300000|2022-07-26 15:45:00|5891.9|5885.9|5888.9|5882.9|5893.9|5887.9|5887.9|5881.9|99
1658850600000|2022-07-26 15:50:00|5887.9|5881.9|5887.3|5881.3|5889.4|5883.4|5883.4|5877.4|104
1658850900000|2022-07-26 15:55:00|5886.9|5880.9|5885.9|5879.9|5890.3|5884.3|5879.3|5873.3|110
1658851200000|2022-07-26 16:00:00|5886.4|5880.4|5869.4|5863.4|5886.4|5880.4|5868.9|5862.9|117
1658851500000|2022-07-26 16:05:00|5869.3|5863.3|5857.8|5851.8|5870.8|5864.8|5854.4|5848.4|167
1658851800000|2022-07-26 16:10:00|5858.8|5852.8|5852.3|5846.3|5871.4|5865.4|5849.3|5843.3|212
1658852100000|2022-07-26 16:15:00|5851.8|5845.8|5838.7|5832.7|5862.8|5856.8|5838.7|5832.7|195
1658852400000|2022-07-26 16:20:00|5837.7|5831.7|5836.8|5830.8|5838.8|5832.8|5832.2|5826.2|210
1658852700000|2022-07-26 16:25:00|5836.7|5830.7|5845.7|5839.7|5848.2|5842.2|5829.2|5823.2|175
1658853000000|2022-07-26 16:30:00|5845.2|5839.2|5862.2|5856.2|5864.2|5858.2|5844.2|5838.2|259
1658853300000|2022-07-26 16:35:00|5863.7|5857.7|5855.1|5849.1|5865.2|5859.2|5849.6|5843.6|887
1658853600000|2022-07-26 16:40:00|5854.6|5848.6|5861.1|5855.1|5863.1|5857.1|5852.2|5846.2|140
1658853900000|2022-07-26 16:45:00|5861.6|5855.6|5881.7|5875.7|5881.7|5875.7|5856.6|5850.6|212
1658854200000|2022-07-26 16:50:00|5882.7|5876.7|5881.7|5875.7|5885.2|5879.2|5877.7|5871.7|476
1658854500000|2022-07-26 16:55:00|5881.2|5875.2|5880.5|5874.5|5882.6|5876.6|5874.6|5868.6|107
1658854800000|2022-07-26 17:00:00|5880|5874|5880|5874|5882|5876|5872|5866|239
1658855100000|2022-07-26 17:05:00|5880.5|5874.5|5872|5866|5881.5|5875.5|5865.1|5859.1|145
1658855400000|2022-07-26 17:10:00|5872.5|5866.5|5865.5|5859.5|5876.5|5870.5|5865.5|5859.5|126
1658855700000|2022-07-26 17:15:00|5866.6|5860.6|5862.5|5856.5|5867.1|5861.1|5857.1|5851.1|386
1658856000000|2022-07-26 17:20:00|5860.6|5854.6|5869.6|5863.6|5870.1|5864.1|5857|5851|201
1658856300000|2022-07-26 17:25:00|5870.5|5864.5|5869|5863|5871.5|5865.5|5855.6|5849.6|216
1658856600000|2022-07-26 17:30:00|5869.5|5863.5|5868|5862|5875.1|5869.1|5864|5858|1023
1658856900000|2022-07-26 17:35:00|5868.1|5862.1|5868|5862|5870.6|5864.6|5863.1|5857.1|311
1658857200000|2022-07-26 17:40:00|5867.5|5861.5|5869.4|5863.4|5872.5|5866.5|5863.5|5857.5|127
1658857500000|2022-07-26 17:45:00|5869.5|5863.5|5872.5|5866.5|5872.5|5866.5|5866.5|5860.5|204
1658857800000|2022-07-26 17:50:00|5872.4|5866.4|5875|5869|5878.9|5872.9|5867.4|5861.4|79
1658858100000|2022-07-26 17:55:00|5875.5|5869.5|5884.5|5878.5|5885|5879|5871|5865|240
1658858400000|2022-07-26 18:00:00|5885|5879|5896.5|5890.5|5899.5|5893.5|5885|5879|395
1658858700000|2022-07-26 18:05:00|5896|5890|5873|5867|5896.5|5890.5|5872|5866|567
1658859000000|2022-07-26 18:10:00|5872.1|5866.1|5880|5874|5885.5|5879.5|5869.6|5863.6|1045
1658859300000|2022-07-26 18:15:00|5880.5|5874.5|5868.6|5862.6|5880.5|5874.5|5855.1|5849.1|440
1658880000000|2022-07-27 00:00:00|5879.1|5873.1|5895.1|5889.1|5918.5|5912.5|5877.1|5871.1|108
1658880300000|2022-07-27 00:05:00|5894.6|5888.6|5891.1|5885.1|5895.1|5889.1|5885.6|5879.6|19
1658880600000|2022-07-27 00:10:00|5891.6|5885.6|5884.6|5878.6|5892.1|5886.1|5882.1|5876.1|22
1658880900000|2022-07-27 00:15:00|5885.1|5879.1|5879.1|5873.1|5888.6|5882.6|5879.1|5873.1|25
1658881200000|2022-07-27 00:20:00|5879.6|5873.6|5881.1|5875.1|5887.1|5881.1|5878.6|5872.6|19
1658881500000|2022-07-27 00:25:00|5881.6|5875.6|5879.1|5873.1|5886.1|5880.1|5878.1|5872.1|41
1658881800000|2022-07-27 00:30:00|5878.6|5872.6|5882.1|5876.1|5882.6|5876.6|5873.6|5867.6|23
1658882100000|2022-07-27 00:35:00|5882.6|5876.6|5883.1|5877.1|5885.1|5879.1|5880.1|5874.1|9
1658882400000|2022-07-27 00:40:00|5883.6|5877.6|5885.1|5879.1|5885.1|5879.1|5882.1|5876.1|5
1658882700000|2022-07-27 00:45:00|5884.6|5878.6|5889.1|5883.1|5891.1|5885.1|5882.6|5876.6|18
1658883000000|2022-07-27 00:50:00|5888.6|5882.6|5889.1|5883.1|5891.1|5885.1|5887.1|5881.1|6
1658883300000|2022-07-27 00:55:00|5889.6|5883.6|5888.6|5882.6|5891.1|5885.1|5888.1|5882.1|10
1658883600000|2022-07-27 01:00:00|5888.1|5882.1|5884.1|5878.1|5888.6|5882.6|5869|5863|14
1658883900000|2022-07-27 01:05:00|5883.1|5877.1|5883.5|5877.5|5889.6|5883.6|5881.6|5875.6|5
1658884200000|2022-07-27 01:10:00|5884|5878|5876|5870|5887.1|5881.1|5875.5|5869.5|7
1658884500000|2022-07-27 01:15:00|5875.5|5869.5|5860.5|5854.5|5877|5871|5853.5|5847.5|43
1658884800000|2022-07-27 01:20:00|5862|5856|5870|5864|5870|5864|5861|5855|11
1658885100000|2022-07-27 01:25:00|5869|5863|5866.5|5860.5|5876|5870|5864.5|5858.5|4
1658885400000|2022-07-27 01:30:00|5865|5859|5864.5|5858.5|5872.5|5866.5|5862|5856|1
1658885700000|2022-07-27 01:35:00|5864|5858|5866|5860|5866.5|5860.5|5860|5854|10
1658886000000|2022-07-27 01:40:00|5865.5|5859.5|5851.5|5845.5|5865.5|5859.5|5851|5845|4
1658886300000|2022-07-27 01:45:00|5851.9|5845.9|5857.4|5851.4|5857.4|5851.4|5849.9|5843.9|10
1658886600000|2022-07-27 01:50:00|5856.9|5850.9|5861.9|5855.9|5862.9|5856.9|5854.9|5848.9|1
1658886900000|2022-07-27 01:55:00|5864|5858|5853.9|5847.9|5864.9|5858.9|5849.5|5843.5|26
1658887200000|2022-07-27 02:00:00|5854.4|5848.4|5848.9|5842.9|5859.4|5853.4|5841.4|5835.4|66
1658887500000|2022-07-27 02:05:00|5849.4|5843.4|5841.4|5835.4|5855.9|5849.9|5841.4|5835.4|7
1658887800000|2022-07-27 02:10:00|5843.4|5837.4|5843.9|5837.9|5848.4|5842.4|5840.9|5834.9|45
1658888100000|2022-07-27 02:15:00|5844.4|5838.4|5842.4|5836.4|5844.4|5838.4|5841.9|5835.9|0
1658888400000|2022-07-27 02:20:00|5842.9|5836.9|5841.4|5835.4|5842.9|5836.9|5840.9|5834.9|6
1658888700000|2022-07-27 02:25:00|5842.4|5836.4|5842.4|5836.4|5843.4|5837.4|5840.9|5834.9|4
1658889000000|2022-07-27 02:30:00|5841.9|5835.9|5848.3|5842.3|5852.4|5846.4|5840.9|5834.9|29
1658889300000|2022-07-27 02:35:00|5847.9|5841.9|5850.9|5844.9|5852.9|5846.9|5845.9|5839.9|6
1658889600000|2022-07-27 02:40:00|5851.4|5845.4|5847.8|5841.8|5851.4|5845.4|5844.3|5838.3|3
1658889900000|2022-07-27 02:45:00|5848.3|5842.3|5851.3|5845.3|5854.8|5848.8|5845.3|5839.3|6
1658890200000|2022-07-27 02:50:00|5851.8|5845.8|5858.8|5852.8|5859.8|5853.8|5850.3|5844.3|5
1658890500000|2022-07-27 02:55:00|5859.3|5853.3|5859.8|5853.8|5862.9|5856.9|5857.3|5851.3|1
1658890800000|2022-07-27 03:00:00|5860.3|5854.3|5864.3|5858.3|5864.8|5858.8|5857.8|5851.8|2
1658891100000|2022-07-27 03:05:00|5864.8|5858.8|5875.3|5869.3|5879.3|5873.3|5864.8|5858.8|6
1658891400000|2022-07-27 03:10:00|5875.8|5869.8|5878.2|5872.2|5880.8|5874.8|5875.8|5869.8|1
1658891700000|2022-07-27 03:15:00|5878.3|5872.3|5868.3|5862.3|5878.8|5872.8|5867.8|5861.8|5
1658892000000|2022-07-27 03:20:00|5868.8|5862.8|5863.8|5857.8|5870.7|5864.7|5863.3|5857.3|6
1658892300000|2022-07-27 03:25:00|5863.7|5857.7|5870.7|5864.7|5870.7|5864.7|5859.3|5853.3|15
1658892600000|2022-07-27 03:30:00|5870.3|5864.3|5867.2|5861.2|5870.7|5864.7|5863.2|5857.2|4
1658892900000|2022-07-27 03:35:00|5867.7|5861.7|5861.7|5855.7|5867.7|5861.7|5861.7|5855.7|0
1658893200000|2022-07-27 03:40:00|5862.2|5856.2|5867.7|5861.7|5867.7|5861.7|5862.2|5856.2|0
1658893500000|2022-07-27 03:45:00|5868.7|5862.7|5850.2|5844.2|5868.7|5862.7|5849.7|5843.7|23
1658893800000|2022-07-27 03:50:00|5850.7|5844.7|5847.7|5841.7|5850.7|5844.7|5845.2|5839.2|8
1658894100000|2022-07-27 03:55:00|5846.7|5840.7|5846.2|5840.2|5847.7|5841.7|5845.2|5839.2|1
1658894400000|2022-07-27 04:00:00|5846.7|5840.7|5845.7|5839.7|5846.7|5840.7|5842.2|5836.2|1
1658894700000|2022-07-27 04:05:00|5844.7|5838.7|5848.2|5842.2|5848.2|5842.2|5843.7|5837.7|7
1658895000000|2022-07-27 04:10:00|5849.2|5843.2|5852.7|5846.7|5854.2|5848.2|5848.7|5842.7|4
1658895300000|2022-07-27 04:15:00|5853.2|5847.2|5855.7|5849.7|5856.7|5850.7|5850.7|5844.7|6
1658895600000|2022-07-27 04:20:00|5856.2|5850.2|5851.7|5845.7|5858.6|5852.6|5850.7|5844.7|6
1658895900000|2022-07-27 04:25:00|5852.2|5846.2|5856.7|5850.7|5862.2|5856.2|5852.2|5846.2|12
1658896200000|2022-07-27 04:30:00|5857.2|5851.2|5856.2|5850.2|5858.7|5852.7|5848.6|5842.6|19
1658896500000|2022-07-27 04:35:00|5855.1|5849.1|5861.6|5855.6|5861.6|5855.6|5855.1|5849.1|7
1658896800000|2022-07-27 04:40:00|5862.1|5856.1|5864.6|5858.6|5865.1|5859.1|5860.7|5854.7|13
1658897100000|2022-07-27 04:45:00|5864.7|5858.7|5871.1|5865.1|5872.1|5866.1|5864.1|5858.1|6
1658897400000|2022-07-27 04:50:00|5871.6|5865.6|5869.1|5863.1|5872.1|5866.1|5868.1|5862.1|3
1658897700000|2022-07-27 04:55:00|5869.6|5863.6|5871.1|5865.1|5872.6|5866.6|5869.1|5863.1|4
1658898000000|2022-07-27 05:00:00|5874.1|5868.1|5867.6|5861.6|5874.1|5868.1|5866.2|5860.2|3
1658898300000|2022-07-27 05:05:00|5864.6|5858.6|5856.6|5850.6|5867.1|5861.1|5854.1|5848.1|8
1658898600000|2022-07-27 05:10:00|5856.1|5850.1|5856.6|5850.6|5859.1|5853.1|5855.1|5849.1|2
1658898900000|2022-07-27 05:15:00|5857.1|5851.1|5860.6|5854.6|5861.6|5855.6|5856.1|5850.1|4
1658899200000|2022-07-27 05:20:00|5859.1|5853.1|5861.1|5855.1|5863.6|5857.6|5859.1|5853.1|2
1658899500000|2022-07-27 05:25:00|5860.6|5854.6|5867.6|5861.6|5867.6|5861.6|5859.1|5853.1|3
1658899800000|2022-07-27 05:30:00|5869.1|5863.1|5883.1|5877.1|5883.1|5877.1|5868.1|5862.1|31
1658900100000|2022-07-27 05:35:00|5883.6|5877.6|5881.1|5875.1|5889.6|5883.6|5877.1|5871.1|18
1658900400000|2022-07-27 05:40:00|5880.6|5874.6|5885.1|5879.1|5886.6|5880.6|5873.6|5867.6|2
1658900700000|2022-07-27 05:45:00|5885.6|5879.6|5882.5|5876.5|5889.6|5883.6|5880|5874|3
1658901000000|2022-07-27 05:50:00|5883.5|5877.5|5886.5|5880.5|5890.5|5884.5|5883.5|5877.5|6
1658901300000|2022-07-27 05:55:00|5886.6|5880.6|5888.5|5882.5|5891.5|5885.5|5884|5878|3
1658901600000|2022-07-27 06:00:00|5888|5882|5900.5|5894.5|5903|5897|5884|5878|66
1658901900000|2022-07-27 06:05:00|5900|5894|5891|5885|5901|5895|5890|5884|3
1658902200000|2022-07-27 06:10:00|5892|5886|5887|5881|5892.5|5886.5|5884|5878|3
1658902500000|2022-07-27 06:15:00|5887.5|5881.5|5880|5874|5890.5|5884.5|5877|5871|3
1658902800000|2022-07-27 06:20:00|5879.5|5873.5|5885|5879|5890.5|5884.5|5879.5|5873.5|1
1658903100000|2022-07-27 06:25:00|5884|5878|5878|5872|5885.5|5879.5|5876.5|5870.5|2
1658903400000|2022-07-27 06:30:00|5879.5|5873.5|5878.5|5872.5|5881.5|5875.5|5862.5|5856.5|19
1658903700000|2022-07-27 06:35:00|5876.5|5870.5|5861|5855|5878|5872|5859.5|5853.5|13
1658904000000|2022-07-27 06:40:00|5861.5|5855.5|5866|5860|5871|5865|5859.5|5853.5|6
1658904300000|2022-07-27 06:45:00|5867.5|5861.5|5861|5855|5869.5|5863.5|5859.5|5853.5|18
1658904600000|2022-07-27 06:50:00|5862|5856|5880|5874|5881.5|5875.5|5860|5854|41
1658904900000|2022-07-27 06:55:00|5879|5873|5888.5|5882.5|5889.5|5883.5|5876.5|5870.5|18
1658905200000|2022-07-27 07:00:00|5889.5|5883.5|5899.5|5893.5|5899.5|5893.5|5882|5876|31
1658905500000|2022-07-27 07:05:00|5900|5894|5905|5899|5910.5|5904.5|5900|5894|13
1658905800000|2022-07-27 07:10:00|5904.5|5898.5|5917.9|5911.9|5917.9|5911.9|5900.5|5894.5|6
1658906100000|2022-07-27 07:15:00|5917.5|5911.5|5922.4|5916.4|5922.4|5916.4|5910.9|5904.9|7
1658906400000|2022-07-27 07:20:00|5923.4|5917.4|5924.9|5918.9|5927.9|5921.9|5922.4|5916.4|22
1658906700000|2022-07-27 07:25:00|5925.4|5919.4|5921.9|5915.9|5929.5|5923.5|5921.9|5915.9|37
1658907000000|2022-07-27 07:30:00|5922.4|5916.4|5932.9|5926.9|5937.9|5931.9|5921.9|5915.9|155
1658907300000|2022-07-27 07:35:00|5931.9|5925.9|5934.3|5928.3|5938.9|5932.9|5931.9|5925.9|14
1658907600000|2022-07-27 07:40:00|5933.8|5927.8|5930.8|5924.8|5933.8|5927.8|5924.3|5918.3|29
1658907900000|2022-07-27 07:45:00|5931.3|5925.3|5955.8|5949.8|5958.4|5952.4|5929.3|5923.3|142
1658908200000|2022-07-27 07:50:00|5955.3|5949.3|5938.8|5932.8|5958.4|5952.4|5937.8|5931.8|11
1658908500000|2022-07-27 07:55:00|5940.3|5934.3|5942.2|5936.2|5946.8|5940.8|5938.8|5932.8|14
1658908800000|2022-07-27 08:00:00|5943.7|5937.7|5931.1|5925.1|5945.7|5939.7|5930.7|5924.7|12
1658909100000|2022-07-27 08:05:00|5931.2|5925.2|5921.7|5915.7|5931.6|5925.6|5915.2|5909.2|19
1658909400000|2022-07-27 08:10:00|5921.2|5915.2|5927.2|5921.2|5927.7|5921.7|5920.7|5914.7|6
1658909700000|2022-07-27 08:15:00|5927.7|5921.7|5938.7|5932.7|5938.7|5932.7|5925.2|5919.2|10
1658910000000|2022-07-27 08:20:00|5939.2|5933.2|5936.7|5930.7|5941.2|5935.2|5932.7|5926.7|4
1658910300000|2022-07-27 08:25:00|5937.1|5931.1|5935.7|5929.7|5939.7|5933.7|5933.2|5927.2|2
1658910600000|2022-07-27 08:30:00|5934.7|5928.7|5946.2|5940.2|5947.2|5941.2|5933.7|5927.7|11
1658910900000|2022-07-27 08:35:00|5946.7|5940.7|5964.2|5958.2|5966.1|5960.1|5945.7|5939.7|20
1658911200000|2022-07-27 08:40:00|5965.7|5959.7|5970.7|5964.7|5973.2|5967.2|5964.1|5958.1|45
1658911500000|2022-07-27 08:45:00|5971.2|5965.2|5971.2|5965.2|5977.2|5971.2|5967.7|5961.7|30
1658911800000|2022-07-27 08:50:00|5971.7|5965.7|5992.6|5986.6|6002.6|5996.6|5971.2|5965.2|145
1658912100000|2022-07-27 08:55:00|5991.1|5981.1|5991.6|5985.6|6003.6|5996.6|5986.1|5980.1|27
1658912400000|2022-07-27 09:00:00|5990.6|5984.6|5983.1|5977.1|5995.6|5989.6|5982.6|5976.6|35
1658912700000|2022-07-27 09:05:00|5985.1|5979.1|5982.5|5976.5|5989.1|5983.1|5979.9|5973.9|76
1658913000000|2022-07-27 09:10:00|5981.5|5975.5|5979.5|5973.5|5986.9|5980.9|5978|5972|19
1658913300000|2022-07-27 09:15:00|5980|5974|5986|5980|5989|5982.5|5980|5974|14
1658913600000|2022-07-27 09:20:00|5985.5|5979.5|5987|5981|5991.5|5985.5|5985.5|5979.5|4
1658913900000|2022-07-27 09:25:00|5987.5|5981.5|5989|5983|5992|5986|5986.5|5980.5|4
1658914200000|2022-07-27 09:30:00|5990|5984|5988.5|5982.5|5991|5984.9|5982.5|5976.5|22
1658914500000|2022-07-27 09:35:00|5989|5983|6002|5996|6006|6000|5989|5983|34
1658914800000|2022-07-27 09:40:00|6001.5|5995.5|6001|5995|6005|5999|5998.5|5992.5|26
1658915100000|2022-07-27 09:45:00|6005|5999|6006.9|6000.9|6008|6002|6004.5|5998.5|70
1658915400000|2022-07-27 09:50:00|6007.5|6001.5|6000.4|5994.4|6008|6002|5998.4|5992.4|53
1658915700000|2022-07-27 09:55:00|6000.9|5994.9|6006.9|6000.9|6013.4|6007.4|5999|5993|5
1658916000000|2022-07-27 10:00:00|6007.4|6001.4|5998.4|5992.4|6007.9|6001.9|5990.9|5984.9|103
1658916300000|2022-07-27 10:05:00|5999.4|5993.4|6002.3|5996.3|6002.3|5996.3|5996.4|5990.4|13
1658916600000|2022-07-27 10:10:00|6002.4|5996.4|6003.9|5997.9|6007.9|6001.9|6002.4|5996.4|8
1658916900000|2022-07-27 10:15:00|6003.4|5997.4|6008.9|6002.9|6008.9|6002.9|6003.4|5997.4|5
1658917200000|2022-07-27 10:20:00|6010.8|6004.8|5999.8|5993.8|6010.8|6004.8|5995.9|5989.9|10
1658917500000|2022-07-27 10:25:00|5997.8|5991.8|6012.4|6006.4|6012.9|6006.9|5997.8|5991.8|4
1658917800000|2022-07-27 10:30:00|6012.3|6006.3|6020.8|6014.8|6027.3|6021.3|6011.8|6005.8|25
1658918100000|2022-07-27 10:35:00|6021.3|6015.3|6013.8|6007.8|6021.8|6015.8|6012.9|6005.8|8
1658918400000|2022-07-27 10:40:00|6012.8|6006.8|6043.2|6037.2|6043.7|6037.7|6012.8|6006.8|17
1658918700000|2022-07-27 10:45:00|6043.7|6037.7|6038.3|6032.3|6047.7|6041.7|6031.3|6025.3|15
1658919000000|2022-07-27 10:50:00|6036.9|6030.9|6044.6|6038.6|6050.1|6044.1|6036.3|6030.3|103
1658919300000|2022-07-27 10:55:00|6044.1|6038.1|6040.6|6034.6|6047.1|6041.1|6033.6|6027.6|29
1658919600000|2022-07-27 11:00:00|6040.1|6034.1|6049.1|6043.1|6051|6045|6035.1|6029.1|20
1658919900000|2022-07-27 11:05:00|6048.1|6042.1|6039.1|6033.1|6048.1|6042.1|6038.6|6032.6|8
1658920200000|2022-07-27 11:10:00|6040.6|6034.6|6048|6042|6048|6042|6039.1|6033.1|19
1658920500000|2022-07-27 11:15:00|6046.5|6040.5|6041.1|6035.1|6048|6042|6039.6|6033.6|9
1658920800000|2022-07-27 11:20:00|6040.6|6034.6|6055.5|6049.5|6055.5|6049.5|6040|6034|43
1658921100000|2022-07-27 11:25:00|6056.4|6050.4|6052|6046|6067.1|6061.1|6052|6046|113
1658921400000|2022-07-27 11:30:00|6052.5|6046.5|6054|6048|6061|6055|6050|6044|31
1658921700000|2022-07-27 11:35:00|6054.9|6048.9|6045|6039|6061|6055|6042.4|6036.4|34
1658922000000|2022-07-27 11:40:00|6046.9|6040.9|6053.9|6047.9|6053.9|6047.9|6043.5|6037.5|13
1658922300000|2022-07-27 11:45:00|6052.9|6046.9|6064|6058|6066|6060|6049.9|6043.9|10
1658922600000|2022-07-27 11:50:00|6064.5|6058.5|6061.4|6055.4|6064.5|6058.5|6058.9|6051.4|46
1658922900000|2022-07-27 11:55:00|6062.4|6056.4|6051.3|6045.3|6065.9|6059.9|6050.8|6044.8|22
1658923200000|2022-07-27 12:00:00|6051.8|6045.8|6032.8|6026.8|6054.3|6048.3|6032.3|6026.3|25
1658923500000|2022-07-27 12:05:00|6032.4|6026.4|6040.3|6034.3|6042.3|6036.3|6032.4|6026.4|59
1658923800000|2022-07-27 12:10:00|6039.8|6033.8|6052.3|6046.3|6053.8|6047.8|6037.8|6031.8|13
1658924100000|2022-07-27 12:15:00|6052.4|6046.4|6057.8|6051.8|6062.3|6056.3|6051.8|6045.8|24
1658924400000|2022-07-27 12:20:00|6057.3|6051.3|6056|6050|6067.5|6061.5|6055.5|6049.5|27
1658924700000|2022-07-27 12:25:00|6057|6051|6050.5|6044.5|6058.5|6052.5|6044|6038|5
1658925000000|2022-07-27 12:30:00|6050|6044|6044.9|6038.9|6050.5|6044.5|6038.5|6032.5|98
1658925300000|2022-07-27 12:35:00|6045|6039|6046.7|6040.7|6046.8|6040.8|6040.3|6034.3|47
1658925600000|2022-07-27 12:40:00|6047.2|6041.2|6045.8|6030.8|6051.7|6045.7|6044.3|6030.3|21
1658928600000|2022-07-27 13:30:00|6031.3|6025.3|5995.8|5989.8|6037.2|6031.2|5989.3|5983.3|790
1658928900000|2022-07-27 13:35:00|5994.3|5988.3|5998|5992|6009.4|6003.4|5977.5|5971.5|334
1658929200000|2022-07-27 13:40:00|5998.1|5992.1|5975.6|5969.6|6004|5998|5952.5|5946.5|276
1658929500000|2022-07-27 13:45:00|5976.6|5970.6|5969|5963|5981.1|5975.1|5958.6|5952.6|396
1658929800000|2022-07-27 13:50:00|5968|5962|5963|5957|5968.6|5962.6|5959.5|5953.5|192
1658930100000|2022-07-27 13:55:00|5962.5|5956.5|5968.1|5962.1|5974|5968|5959.6|5953.6|98
1658930400000|2022-07-27 14:00:00|5970.1|5964.1|5965.1|5959.1|5970.7|5964.7|5959.6|5953.6|131
1658930700000|2022-07-27 14:05:00|5965.6|5959.6|5955.1|5949.1|5971.6|5965.6|5952.6|5946.6|130
1658931000000|2022-07-27 14:10:00|5954.1|5948.1|5953.1|5947.1|5959.1|5953.1|5949.6|5943.6|135
1658931300000|2022-07-27 14:15:00|5950.6|5944.6|5953.1|5947.1|5958.6|5952.6|5946.6|5940.6|258
1658931600000|2022-07-27 14:20:00|5953.6|5947.6|5955|5949|5962.6|5956.6|5944.5|5938.5|484
1658931900000|2022-07-27 14:25:00|5954.5|5948.5|5947.5|5941.5|5960|5954|5945.5|5939.5|108
1658932200000|2022-07-27 14:30:00|5948.4|5942.4|5954|5948|5962|5956|5944.4|5938.4|177
1658932500000|2022-07-27 14:35:00|5954.5|5948.5|5985.3|5979.3|5993.4|5987.4|5953|5947|240
1658932800000|2022-07-27 14:40:00|5985.8|5979.8|6013.9|6007.9|6013.9|6007.9|5985.8|5979.8|241
1658933100000|2022-07-27 14:45:00|6015.3|6009.3|6017.9|6011.9|6022.4|6016.4|6010.9|6004.9|204
1658933400000|2022-07-27 14:50:00|6018.3|6012.3|6043|6037|6046.1|6040.1|6014.4|6008.4|328
1658933700000|2022-07-27 14:55:00|6044|6038|6035.6|6029.6|6047.6|6041.6|6033.1|6027.1|174
1658934000000|2022-07-27 15:00:00|6034.6|6028.6|6020.1|6014.1|6037.5|6031.5|6018.1|6012.1|169
1658934300000|2022-07-27 15:05:00|6019.6|6013.6|6026.6|6020.6|6027.6|6021.6|6014.6|6008.6|326
1658934600000|2022-07-27 15:10:00|6026.1|6020.1|6029.2|6023.2|6029.7|6023.7|6018.6|6012.6|285
1658934900000|2022-07-27 15:15:00|6029.7|6023.7|6024.2|6018.2|6034.2|6028.2|6021.7|6015.7|169
1658935200000|2022-07-27 15:20:00|6025.2|6019.2|6026.3|6020.3|6028.8|6022.8|6021.3|6015.3|128
1658935500000|2022-07-27 15:25:00|6027.3|6021.3|6030.7|6024.7|6038.2|6032.2|6025.3|6019.3|179
1658935800000|2022-07-27 15:30:00|6031.2|6025.2|6030.6|6024.6|6040.7|6034.7|6029.7|6023.7|145
1658936100000|2022-07-27 15:35:00|6030.2|6024.2|6032.1|6026.1|6034.7|6028.7|6028.2|6022.2|51
1658936400000|2022-07-27 15:40:00|6031.6|6025.6|6035.6|6029.6|6043|6037|6030.1|6024.1|74
1658936700000|2022-07-27 15:45:00|6036.1|6030.1|6055.6|6049.6|6058.1|6052.1|6036.1|6030.1|260
1658937000000|2022-07-27 15:50:00|6056.1|6050.1|6040.1|6034.1|6056.1|6050.1|6036.1|6030.1|89
1658937300000|2022-07-27 15:55:00|6040.6|6034.6|6030.6|6024.6|6042.6|6036.6|6030.1|6024.1|48
1658937600000|2022-07-27 16:00:00|6031.1|6025.1|6029.6|6023.6|6031.6|6025.6|6022.1|6016.1|63
1658937900000|2022-07-27 16:05:00|6030.2|6024.2|6031.2|6025.2|6034.6|6028.6|6024.1|6018.1|109
1658938200000|2022-07-27 16:10:00|6031.7|6025.7|6021.2|6015.2|6036.7|6030.7|6019.8|6013.8|94
1658938500000|2022-07-27 16:15:00|6021.7|6015.7|6011.2|6005.2|6021.8|6015.8|6011.2|6005.2|54
1658938800000|2022-07-27 16:20:00|6011.7|6005.7|6006.8|6000.8|6011.8|6005.8|5999.8|5993.8|134
1658939100000|2022-07-27 16:25:00|6007.3|6001.3|6003.3|5997.3|6007.3|6001.3|5997.3|5991.3|36
1658939400000|2022-07-27 16:30:00|6002.8|5996.8|5995.7|5989.7|6002.8|5996.8|5987.1|5981.1|232
1658939700000|2022-07-27 16:35:00|5995.6|5989.6|5991.1|5985.1|6002.7|5996.7|5991.1|5985.1|110
1658940000000|2022-07-27 16:40:00|5991.6|5985.6|5995.6|5989.6|5995.6|5989.6|5987.1|5981.1|49
1658940300000|2022-07-27 16:45:00|5994.6|5988.6|6001.5|5995.5|6002.5|5996.5|5991.5|5985.5|86
1658940600000|2022-07-27 16:50:00|6001|5995|5990.6|5984.6|6001.5|5995.5|5989.5|5983.5|57
1658940900000|2022-07-27 16:55:00|5990.1|5984.1|5975.2|5969.2|5993.1|5987.1|5973.7|5967.7|145
1658941200000|2022-07-27 17:00:00|5975.7|5969.7|5979.7|5973.7|5980.7|5974.7|5973.7|5967.7|144
1658941500000|2022-07-27 17:05:00|5979.2|5973.2|5981.7|5975.7|5982.2|5976.2|5968.7|5962.7|246
1658941800000|2022-07-27 17:10:00|5982.1|5976.1|5982.1|5976.1|5982.2|5976.2|5977.1|5971.1|70
1658942100000|2022-07-27 17:15:00|5981.7|5975.7|5979.7|5973.7|5983.7|5977.7|5977.2|5971.2|76
1658942400000|2022-07-27 17:20:00|5980.2|5974.2|5983.1|5977.1|5983.2|5977.2|5973.7|5967.7|129
1658942700000|2022-07-27 17:25:00|5983.6|5977.6|5980.5|5974.5|5983.7|5977.7|5974.1|5968.1|117
1658943000000|2022-07-27 17:30:00|5980|5974|5984.5|5978.5|5985.5|5979.5|5976.5|5970.5|318
1658943300000|2022-07-27 17:35:00|5984|5978|5998.7|5992.7|6000.6|5994.6|5983.9|5977.9|156
1658943600000|2022-07-27 17:40:00|5999.6|5993.6|5997.1|5991.1|6003.6|5997.6|5987.7|5981.7|311
1658943900000|2022-07-27 17:45:00|5996.7|5990.7|5986.3|5980.3|5997.6|5991.6|5983.8|5977.8|372
1658944200000|2022-07-27 17:50:00|5986.8|5980.8|5980.4|5974.4|5987.3|5981.3|5979.9|5973.9|326
1658944500000|2022-07-27 17:55:00|5978.9|5972.9|5983.4|5977.4|5984.4|5978.4|5977.5|5971.5|494
1658944800000|2022-07-27 18:00:00|5982.9|5976.9|5987.9|5981.9|5989.4|5983.4|5978.4|5972.4|327
1658945100000|2022-07-27 18:05:00|5986.9|5980.9|5963.4|5957.4|5987.9|5981.9|5963.4|5957.4|607
1658945400000|2022-07-27 18:10:00|5964.9|5958.9|5986|5980|5991.5|5985.5|5960.4|5954.4|1069
1658945700000|2022-07-27 18:15:00|5986.5|5980.5|5976.6|5970.6|5990.1|5984.1|5973.6|5967.6|649
1658966400000|2022-07-28 00:00:00|6008|6002|6054.5|6048.5|6065.1|6059.1|5990.2|5984.2|159
1658966700000|2022-07-28 00:05:00|6053.1|6047.1|6046.2|6040.2|6068.1|6060.6|6044.1|6036.6|23
1658967000000|2022-07-28 00:10:00|6048.1|6042.1|6044|6038|6053.6|6046.1|6040.1|6031.1|34
1658967300000|2022-07-28 00:15:00|6048.1|6038.1|6035.1|6029.1|6052.6|6046.6|6027.2|6021.2|25
1658967600000|2022-07-28 00:20:00|6035.6|6029.6|6018.3|6012.3|6036.2|6030.2|6014.3|6008.3|48
1658967900000|2022-07-28 00:25:00|6018.2|6012.2|5997.8|5991.8|6018.2|6012.2|5997.8|5991.8|44
1658968200000|2022-07-28 00:30:00|5998.2|5992.2|5998.2|5992.2|6003.3|5997.3|5995.8|5989.8|5
1658968500000|2022-07-28 00:35:00|5999.2|5993.2|6011.2|6005.2|6011.2|6005.2|5997.2|5991.2|8
1658968800000|2022-07-28 00:40:00|6010.2|6004.2|6009.2|6003.2|6014.7|6008.7|6008.7|6002.7|11
1658969100000|2022-07-28 00:45:00|6008.7|6002.7|6016.2|6010.2|6018.8|6012.8|6007.8|6001.8|7
1658969400000|2022-07-28 00:50:00|6015.7|6009.7|6016.3|6010.3|6024.7|6018.7|6013.3|6007.3|26
1658969700000|2022-07-28 00:55:00|6016.2|6010.2|6012.3|6006.3|6019.3|6013.3|6012.3|6006.3|148
1658970000000|2022-07-28 01:00:00|6002.8|5996.8|6042.4|6036.4|6043.9|6037.9|5997.8|5991.8|97
1658970300000|2022-07-28 01:05:00|6042.9|6036.9|6065.9|6059.9|6065.9|6059.9|6041.4|6035.4|66
1658970600000|2022-07-28 01:10:00|6065.4|6059.4|6060.9|6054.9|6067.4|6061.4|6055.4|6049.4|10
1658970900000|2022-07-28 01:15:00|6059.8|6053.8|6064.9|6058.9|6067.9|6061.9|6059.4|6053.4|22
1658971200000|2022-07-28 01:20:00|6066.4|6060.4|6062.8|6056.8|6066.9|6060.9|6058.3|6052.3|7
1658971500000|2022-07-28 01:25:00|6062.4|6056.4|6063|6057|6064.9|6058.9|6057.8|6051.8|38
1658971800000|2022-07-28 01:30:00|6063.5|6057.5|6085.3|6079.3|6089.8|6083.8|6063.5|6057.5|45
1658972100000|2022-07-28 01:35:00|6083.3|6077.3|6106.3|6100.3|6108.9|6102.9|6083.3|6077.3|60
1658972400000|2022-07-28 01:40:00|6105.8|6099.8|6104.3|6098.3|6108.9|6102.9|6098.8|6092.8|33
1658972700000|2022-07-28 01:45:00|6104.7|6098.7|6106.8|6100.8|6108.9|6102.9|6103.3|6097.3|21
1658973000000|2022-07-28 01:50:00|6106.3|6100.3|6103.7|6097.7|6107.8|6101.8|6102.3|6096.3|24
1658973300000|2022-07-28 01:55:00|6104.2|6098.2|6105.9|6099.9|6108.9|6102.9|6104.2|6098.2|1
1658973600000|2022-07-28 02:00:00|6106.8|6100.8|6106.9|6100.9|6109.1|6103.1|6102.4|6096.4|43
1658973900000|2022-07-28 02:05:00|6107|6101|6104|6098|6109.1|6103.1|6100.5|6094.5|60
1658974200000|2022-07-28 02:10:00|6104.5|6098.5|6108.1|6102.1|6109.3|6103.3|6104.5|6098.5|26
1658974500000|2022-07-28 02:15:00|6107.6|6101.6|6108.6|6102.6|6109.4|6103.4|6104.6|6098.6|11
1658974800000|2022-07-28 02:20:00|6109.1|6103.1|6117.7|6111.7|6118.2|6112.2|6108.6|6102.6|70
1658975100000|2022-07-28 02:25:00|6117.2|6111.2|6117.7|6111.7|6119.3|6113.3|6116.2|6110.2|24
1658975400000|2022-07-28 02:30:00|6117.6|6111.6|6130.6|6124.6|6132.1|6126.1|6116.2|6110.2|95
1658975700000|2022-07-28 02:35:00|6131.1|6125.1|6124.5|6118.5|6131.1|6125.1|6123.5|6117.5|2
1658976000000|2022-07-28 02:40:00|6124.4|6118.4|6109|6103|6126.6|6120.6|6106.9|6100.9|7
1658976300000|2022-07-28 02:45:00|6109.4|6103.4|6103.9|6097.9|6110.5|6104.5|6102|6096|5
1658976600000|2022-07-28 02:50:00|6106.5|6100.5|6117.5|6111.5|6117.5|6111.5|6101.9|6095.9|12
1658976900000|2022-07-28 02:55:00|6117|6111|6126.5|6120.5|6126.5|6120.5|6115.5|6109|2
1658977200000|2022-07-28 03:00:00|6126|6120|6126|6120|6126.5|6120.5|6123|6117|14
1658977500000|2022-07-28 03:05:00|6126.4|6120.4|6134|6128|6134.5|6128.5|6126|6120|5
1658977800000|2022-07-28 03:10:00|6134.5|6128.5|6138|6128|6139.1|6133.1|6134.5|6128|19
1658978100000|2022-07-28 03:15:00|6134.5|6128.5|6127.9|6121.9|6134.5|6128.5|6123|6117|1
1658978400000|2022-07-28 03:20:00|6126.5|6120.5|6128.9|6122.9|6129.4|6123.4|6123.4|6116.9|10
1658978700000|2022-07-28 03:25:00|6129.4|6123.4|6133.5|6127.5|6134|6128|6128.9|6122.9|2
1658979000000|2022-07-28 03:30:00|6133|6127|6130.4|6124.4|6133.5|6127.5|6128.9|6122.9|10
1658979300000|2022-07-28 03:35:00|6129.9|6123.9|6130.8|6124.8|6130.8|6124.8|6128.9|6122.9|9
1658979600000|2022-07-28 03:40:00|6129.9|6123.9|6134.4|6128.4|6134.4|6128.4|6129.9|6123.9|1
1658979900000|2022-07-28 03:45:00|6133.4|6127.4|6129.3|6123.3|6133.4|6127.4|6128.8|6122.8|6
1658980200000|2022-07-28 03:50:00|6128.8|6122.8|6123.8|6117.8|6128.8|6122.8|6123.3|6117.3|88
1658980500000|2022-07-28 03:55:00|6123.3|6117.3|6123.8|6117.8|6123.8|6117.8|6122.8|6116.8|12
1658980800000|2022-07-28 04:00:00|6123.3|6117.3|6123.3|6117.3|6123.8|6117.8|6123.3|6117.3|0
1658981100000|2022-07-28 04:05:00|6123.8|6117.8|6120.8|6114.8|6123.8|6117.8|6120.7|6114.7|5
1658981400000|2022-07-28 04:10:00|6121.3|6115.3|6121.8|6115.8|6122.9|6116.9|6121.3|6115.3|2
1658981700000|2022-07-28 04:15:00|6121.9|6115.9|6120.8|6114.8|6122.8|6116.8|6120.8|6114.8|39
1658982000000|2022-07-28 04:20:00|6120.7|6114.7|6122.7|6116.7|6122.8|6116.8|6119.7|6113.7|12
1658982300000|2022-07-28 04:25:00|6122.2|6116.2|6121.8|6115.8|6122.3|6116.3|6120.8|6114.8|1
1658982600000|2022-07-28 04:30:00|6120.7|6114.7|6116.2|6110.2|6122.3|6116.3|6112.7|6106.7|52
1658982900000|2022-07-28 04:35:00|6115.7|6109.7|6118.7|6112.7|6118.7|6112.7|6115.2|6109.2|2
1658983200000|2022-07-28 04:40:00|6118.2|6112.2|6116.2|6110.2|6122.2|6116.2|6115.1|6109.1|9
1658983500000|2022-07-28 04:45:00|6115.7|6109.7|6113.2|6107.2|6117.7|6111.7|6112.7|6106.7|6
1658983800000|2022-07-28 04:50:00|6112.7|6106.7|6112.7|6106.7|6115.7|6109.7|6112.6|6106.6|8
1658984100000|2022-07-28 04:55:00|6112.6|6106.6|6113.1|6107.1|6118.1|6112.1|6112.6|6106.6|5
1658984400000|2022-07-28 05:00:00|6113.6|6107.6|6107.6|6101.6|6120.1|6114.1|6107.1|6101.1|21
1658984700000|2022-07-28 05:05:00|6107.1|6101.1|6108.6|6102.6|6109.6|6103.6|6106.6|6100.6|3
1658985000000|2022-07-28 05:10:00|6109.1|6103.1|6125.2|6119.2|6131.7|6125.7|6108.6|6102.6|43
1658985300000|2022-07-28 05:15:00|6125.3|6119.3|6130|6124|6134.5|6128.5|6121.1|6115.1|98
1658985600000|2022-07-28 05:20:00|6129.6|6123.6|6120.6|6114.6|6130|6124|6120.6|6114.6|2
1658985900000|2022-07-28 05:25:00|6120.1|6114.1|6120|6114|6121.1|6115.1|6115.1|6109.1|4
1658986200000|2022-07-28 05:30:00|6120.5|6114.5|6136.4|6130.4|6137.5|6131.5|6120|6114|13
1658986500000|2022-07-28 05:35:00|6136.5|6130.5|6128.4|6122.4|6138|6132|6128.4|6122.4|52
1658986800000|2022-07-28 05:40:00|6130|6124|6135.4|6129.4|6138.9|6132.9|6129.9|6123.9|82
1658987100000|2022-07-28 05:45:00|6135.3|6129.3|6138.4|6132.4|6139.9|6133.9|6129.4|6123.4|15
1658987400000|2022-07-28 05:50:00|6138.9|6132.9|6137.8|6131.8|6138.9|6132.9|6128.8|6122.8|29
1658987700000|2022-07-28 05:55:00|6137.9|6131.9|6134.7|6128.7|6140.8|6134.8|6129.8|6123.8|14
1658988000000|2022-07-28 06:00:00|6134.3|6128.3|6136.3|6130.3|6142.2|6136.2|6132.3|6126.3|4
1658988300000|2022-07-28 06:05:00|6136.8|6130.8|6129.8|6123.8|6137.8|6131.8|6129.3|6123.3|6
1658988600000|2022-07-28 06:10:00|6130.3|6124.3|6129.3|6123.3|6139.8|6133.8|6129.3|6123.3|16
1658988900000|2022-07-28 06:15:00|6129.7|6123.7|6145.8|6139.8|6146.7|6140.7|6127.7|6121.7|41
1658989200000|2022-07-28 06:20:00|6145.3|6139.3|6129.3|6123.3|6145.8|6139.8|6128.2|6122.2|17
1658989500000|2022-07-28 06:25:00|6129.2|6123.2|6145.3|6139.3|6148.8|6142.8|6128.8|6122.8|28
1658989800000|2022-07-28 06:30:00|6145.8|6139.8|6136.3|6130.3|6149.3|6143.3|6136.3|6130.3|5
1658990100000|2022-07-28 06:35:00|6136.8|6130.8|6139.8|6133.8|6142.3|6136.3|6133.8|6127.8|15
1658990400000|2022-07-28 06:40:00|6140.3|6134.3|6151.9|6145.9|6157.3|6151.3|6139.8|6133.8|19
1658990700000|2022-07-28 06:45:00|6152.3|6146.3|6144.8|6138.8|6152.3|6146.3|6137.4|6131.4|7
1658991000000|2022-07-28 06:50:00|6143.8|6137.8|6151.9|6145.9|6166.4|6160.4|6141.3|6135.3|17
1658991300000|2022-07-28 06:55:00|6152.3|6146.3|6149.4|6143.4|6152.3|6146.3|6142.9|6136.9|14
1658991600000|2022-07-28 07:00:00|6148.9|6142.9|6141.4|6135.4|6149.4|6143.4|6138.3|6132.3|37
1658991900000|2022-07-28 07:05:00|6140.8|6134.8|6137.3|6131.3|6140.8|6134.8|6129.4|6123.4|43
1658992200000|2022-07-28 07:10:00|6137.2|6131.2|6129.9|6123.9|6137.2|6131.2|6129.3|6123.3|9
1658992500000|2022-07-28 07:15:00|6131.4|6125.4|6129.8|6123.8|6135.3|6129.3|6129.3|6123.3|11
1658992800000|2022-07-28 07:20:00|6130.3|6124.3|6135.3|6129.3|6137.9|6131.9|6129.7|6123.7|19
1658993100000|2022-07-28 07:25:00|6135.8|6129.8|6131.7|6125.7|6136.8|6130.8|6129.3|6123.3|6
1658993400000|2022-07-28 07:30:00|6131.2|6125.2|6137.3|6131.3|6137.8|6131.8|6130.2|6124.2|8
1658993700000|2022-07-28 07:35:00|6133.8|6127.8|6130.8|6124.8|6135.2|6129.2|6129.3|6123.3|26
1658994000000|2022-07-28 07:40:00|6132.8|6126.8|6138.4|6132.4|6141.3|6135.3|6132.8|6126.8|24
1658994300000|2022-07-28 07:45:00|6138.9|6132.9|6137.3|6131.3|6139.9|6133.9|6131.3|6125.3|0
1658994600000|2022-07-28 07:50:00|6136.9|6130.9|6130.2|6124.2|6137.4|6131.4|6129.7|6123.7|2
1658994900000|2022-07-28 07:55:00|6129.7|6123.7|6132.8|6126.8|6134.3|6128.3|6129.3|6123.3|17
1658995200000|2022-07-28 08:00:00|6132.3|6126.3|6135.3|6129.3|6136.8|6130.8|6132.3|6126.3|3
1658995500000|2022-07-28 08:05:00|6135.8|6129.8|6139.7|6133.7|6140.2|6134.2|6135.8|6129.8|1
1658995800000|2022-07-28 08:10:00|6139.3|6133.3|6137.3|6131.3|6142.2|6136.2|6136.3|6130.3|3
1658996100000|2022-07-28 08:15:00|6136.8|6130.8|6140.2|6134.2|6140.3|6134.3|6133.3|6127.3|8
1658996400000|2022-07-28 08:20:00|6139.8|6133.8|6138.7|6132.7|6140.3|6134.3|6135.8|6129.8|2
1658996700000|2022-07-28 08:25:00|6138.8|6132.8|6134.3|6128.3|6138.8|6132.8|6133.8|6127.8|6
1658997000000|2022-07-28 08:30:00|6133.8|6127.8|6136.7|6130.7|6136.7|6130.7|6131.2|6125.2|8
1658997300000|2022-07-28 08:35:00|6136.2|6130.2|6133.3|6127.3|6136.2|6130.2|6130.8|6124.8|2
1658997600000|2022-07-28 08:40:00|6133.8|6127.8|6136.3|6130.3|6136.3|6130.3|6131.3|6125.3|1
1658997900000|2022-07-28 08:45:00|6136.8|6130.8|6129.3|6123.3|6136.8|6130.8|6129.3|6123.3|21
1658998200000|2022-07-28 08:50:00|6131.3|6125.3|6132.3|6126.3|6132.3|6126.3|6129.8|6123.8|2
1658998500000|2022-07-28 08:55:00|6132.8|6126.8|6128.7|6122.7|6133.8|6127.8|6128.2|6122.2|5
1658998800000|2022-07-28 09:00:00|6131.2|6125.2|6136.8|6130.8|6137.8|6131.8|6128.7|6122.7|9
1658999100000|2022-07-28 09:05:00|6136.7|6130.7|6134.7|6128.7|6138.7|6132.7|6133.2|6127.2|14
1658999400000|2022-07-28 09:10:00|6134.3|6128.3|6128.6|6122.6|6135.7|6129.7|6128.1|6122.1|16
1658999700000|2022-07-28 09:15:00|6129.1|6123.1|6131.2|6125.2|6132.7|6126.7|6128|6122|14
1659000000000|2022-07-28 09:20:00|6131.1|6125.1|6129.1|6123.1|6131.1|6125.1|6128.6|6122.6|5
1659000300000|2022-07-28 09:25:00|6130.2|6124.2|6129.5|6123.5|6130.2|6124.2|6127.6|6121.6|73
1659000600000|2022-07-28 09:30:00|6129|6123|6132|6126|6138.6|6132.6|6128|6122|32
1659000900000|2022-07-28 09:35:00|6132.1|6126.1|6136.1|6130.1|6137.1|6131.1|6131.5|6125.5|8
1659001200000|2022-07-28 09:40:00|6136|6130|6129.9|6123.9|6137.5|6131.5|6126.9|6120.9|66
1659001500000|2022-07-28 09:45:00|6130.9|6124.9|6127.9|6121.9|6134.9|6128.9|6126.8|6120.8|25
1659001800000|2022-07-28 09:50:00|6128.4|6122.4|6128.9|6122.9|6133.4|6127.4|6127.9|6121.9|3
1659002100000|2022-07-28 09:55:00|6128.4|6122.4|6129.4|6123.4|6129.9|6123.9|6126.8|6120.8|38
1659002400000|2022-07-28 10:00:00|6128.9|6122.9|6125.3|6119.3|6128.9|6122.9|6123.8|6117.8|54
1659002700000|2022-07-28 10:05:00|6125.8|6119.8|6123.8|6117.8|6128.4|6122.4|6123.8|6117.8|14
1659003000000|2022-07-28 10:10:00|6124.2|6118.2|6125.8|6119.8|6128.3|6122.3|6124.2|6118.2|15
1659003300000|2022-07-28 10:15:00|6126.3|6120.3|6128.8|6122.8|6129.3|6123.3|6124.3|6118.3|7
1659003600000|2022-07-28 10:20:00|6128.3|6122.3|6125.8|6119.8|6128.8|6122.8|6124.8|6118.8|4
1659003900000|2022-07-28 10:25:00|6125.3|6119.3|6126.7|6120.7|6126.7|6120.7|6123.7|6117.7|12
1659004200000|2022-07-28 10:30:00|6127.2|6121.2|6128.7|6122.7|6128.7|6122.7|6126.6|6120.6|4
1659004500000|2022-07-28 10:35:00|6128.1|6122.1|6126.7|6120.7|6129.3|6123.3|6123.8|6117.8|1
1659004800000|2022-07-28 10:40:00|6126.2|6120.2|6125.1|6119.1|6129.2|6123.2|6123.6|6117.6|20
1659005100000|2022-07-28 10:45:00|6124.1|6118.1|6125.1|6119.1|6126.7|6120.7|6123.6|6117.6|5
1659005400000|2022-07-28 10:50:00|6125.6|6119.6|6127.2|6121.2|6127.6|6121.6|6124.1|6118.1|2
1659005700000|2022-07-28 10:55:00|6127.6|6121.6|6125.2|6119.2|6128.2|6122.2|6124.7|6118.7|6
1659006000000|2022-07-28 11:00:00|6126.2|6120.2|6124.1|6118.1|6126.7|6120.7|6122.6|6116.6|19
1659006300000|2022-07-28 11:05:00|6124.5|6118.5|6125.1|6119.1|6127.1|6121.1|6123.5|6117.5|4
1659006600000|2022-07-28 11:10:00|6124.7|6118.7|6128.1|6122.1|6128.7|6122.7|6123.5|6117.5|41
1659006900000|2022-07-28 11:15:00|6127.7|6121.7|6125.2|6119.2|6129.7|6123.7|6125.2|6119.2|16
1659007200000|2022-07-28 11:20:00|6125.7|6119.7|6127.7|6121.7|6128.1|6122.1|6123.6|6117.6|3
1659007500000|2022-07-28 11:25:00|6126.2|6120.2|6126.7|6120.7|6129.6|6123.6|6124.7|6118.7|52
1659007800000|2022-07-28 11:30:00|6126.6|6120.6|6124.1|6118.1|6128.7|6122.7|6123.7|6117.7|15
1659008100000|2022-07-28 11:35:00|6123.7|6117.7|6123.9|6117.9|6127|6121|6121.4|6115.4|49
1659008400000|2022-07-28 11:40:00|6123.5|6117.5|6136.9|6130.9|6137.4|6131.4|6123.4|6117.4|61
1659008700000|2022-07-28 11:45:00|6136.4|6130.4|6154.4|6148.4|6156.4|6150.4|6135.4|6129.4|24
1659009000000|2022-07-28 11:50:00|6154.9|6148.9|6161.5|6155.5|6171.9|6165.9|6154.4|6148.4|14
1659009300000|2022-07-28 11:55:00|6161.4|6155.4|6150.4|6144.4|6161.4|6155.4|6147.8|6141.8|5
1659009600000|2022-07-28 12:00:00|6151.3|6145.3|6139.4|6133.4|6153.8|6147.8|6135.5|6129.5|18
1659009900000|2022-07-28 12:05:00|6138.9|6132.9|6128.4|6122.4|6139.5|6133.5|6125.9|6119.9|78
1659010200000|2022-07-28 12:10:00|6128.8|6122.8|6135.4|6129.4|6137|6131|6126.9|6120.9|33
1659010500000|2022-07-28 12:15:00|6136|6130|6138.9|6132.9|6139.5|6133.5|6133.4|6127.4|57
1659010800000|2022-07-28 12:20:00|6139|6133|6133.6|6127.6|6139|6133|6130.6|6124.6|95
1659011100000|2022-07-28 12:25:00|6133.1|6127.1|6136.7|6130.7|6136.7|6130.7|6130.8|6124.8|40
1659011400000|2022-07-28 12:30:00|6137.2|6131.2|6132.1|6126.1|6139.7|6133.7|6121.6|6115.6|166
1659011700000|2022-07-28 12:35:00|6132.6|6126.6|6145.6|6139.6|6151.6|6145.6|6132.1|6126.1|31
1659012000000|2022-07-28 12:40:00|6145.1|6139.1|6159.4|6149.4|6165.4|6159.4|6144.1|6138.1|134
1659015000000|2022-07-28 13:30:00|6163|6153|6198.9|6192.9|6214.7|6208.7|6155.5|6149.5|1284
1659015300000|2022-07-28 13:35:00|6199.4|6193.4|6229.1|6223.1|6238|6232|6186.6|6180.6|763
1659015600000|2022-07-28 13:40:00|6228.2|6222.2|6226.3|6220.3|6247.7|6241.7|6219.4|6213.4|289
1659015900000|2022-07-28 13:45:00|6226.8|6220.8|6214.9|6208.9|6236.7|6230.7|6212.5|6206.5|389
1659016200000|2022-07-28 13:50:00|6214.4|6208.4|6170.8|6164.8|6215.8|6209.8|6168.2|6162.2|156
1659016500000|2022-07-28 13:55:00|6170.3|6164.3|6173.4|6167.4|6176.3|6170.3|6158.6|6152.6|125
1659016800000|2022-07-28 14:00:00|6173.9|6167.9|6183.6|6177.6|6197.1|6191.1|6173.9|6167.9|491
1659017100000|2022-07-28 14:05:00|6184.6|6178.6|6178.8|6172.8|6195.2|6189.2|6169.2|6163.2|164
1659017400000|2022-07-28 14:10:00|6178.3|6172.3|6167.9|6161.9|6183.9|6177.9|6163.9|6157.9|264
1659017700000|2022-07-28 14:15:00|6167.8|6161.8|6177|6171|6187.9|6181.9|6166.4|6160.4|336
1659018000000|2022-07-28 14:20:00|6177.4|6171.4|6209.1|6203.1|6211.6|6205.6|6167.3|6161.3|283
1659018300000|2022-07-28 14:25:00|6208.6|6202.6|6190.7|6184.7|6208.6|6202.6|6189.7|6183.7|871
1659018600000|2022-07-28 14:30:00|6191.2|6185.2|6211.2|6205.2|6220.1|6214.1|6190.2|6184.2|210
1659018900000|2022-07-28 14:35:00|6211.7|6205.7|6206.4|6200.4|6213.8|6207.8|6203.2|6197.2|102
1659019200000|2022-07-28 14:40:00|6206.8|6200.8|6229.7|6223.7|6231.7|6225.7|6205.8|6199.8|125
1659019500000|2022-07-28 14:45:00|6229.8|6223.8|6249.8|6243.8|6254.3|6248.3|6229.8|6223.8|158
1659019800000|2022-07-28 14:50:00|6250.3|6244.3|6250.1|6244.1|6261.6|6255.6|6240.4|6234.4|333
1659020100000|2022-07-28 14:55:00|6250.6|6244.6|6251.7|6245.7|6253.7|6247.7|6243.8|6237.8|116
1659020400000|2022-07-28 15:00:00|6251.2|6245.2|6258.7|6252.7|6263.6|6257.6|6243.2|6237.2|77
1659020700000|2022-07-28 15:05:00|6258.2|6252.2|6259.7|6253.7|6259.7|6253.7|6244.7|6238.7|151
1659021000000|2022-07-28 15:10:00|6259.2|6253.2|6251.7|6245.7|6262.2|6256.2|6246.4|6240.4|48
1659021300000|2022-07-28 15:15:00|6252.7|6246.7|6274.1|6268.1|6276.3|6270.3|6236.9|6230.9|124
1659021600000|2022-07-28 15:20:00|6273.6|6267.6|6301.8|6295.8|6309.5|6303.5|6268.1|6262.1|306
1659021900000|2022-07-28 15:25:00|6302.4|6296.4|6353.8|6347.8|6361.7|6355.7|6302.2|6296.2|460
1659022200000|2022-07-28 15:30:00|6354.3|6348.3|6344.9|6338.9|6370.3|6364.3|6344.9|6338.9|543
1659022500000|2022-07-28 15:35:00|6345.8|6339.8|6361.4|6355.4|6361.5|6355.5|6341|6335|514
1659022800000|2022-07-28 15:40:00|6362.4|6356.4|6369.9|6363.9|6372.9|6366.9|6362.4|6356.4|271
1659023100000|2022-07-28 15:45:00|6369|6363|6397|6391|6402.9|6396.9|6364.3|6358.3|355
1659023400000|2022-07-28 15:50:00|6397.4|6391.4|6396.1|6390.1|6428|6422|6384.6|6378.6|801
1659023700000|2022-07-28 15:55:00|6396.2|6390.2|6361.4|6355.4|6411|6405|6359.4|6353.4|331
1659024000000|2022-07-28 16:00:00|6363.4|6357.4|6379.7|6373.7|6380.7|6374.7|6350.7|6344.7|71
1659024300000|2022-07-28 16:05:00|6379.2|6373.2|6345.5|6339.5|6381.2|6375.2|6333.2|6327.2|230
1659024600000|2022-07-28 16:10:00|6345.6|6339.6|6349.5|6343.5|6352.1|6346.1|6340|6334|98
1659024900000|2022-07-28 16:15:00|6350|6344|6352|6346|6356.6|6350.6|6344.1|6338.1|124
1659025200000|2022-07-28 16:20:00|6354.4|6348.4|6364.2|6358.2|6370.8|6364.8|6350.2|6344.2|148
1659025500000|2022-07-28 16:25:00|6364.7|6358.7|6373.2|6367.2|6375.8|6369.8|6364.2|6358.2|311
1659025800000|2022-07-28 16:30:00|6373.6|6367.6|6370.8|6364.8|6378.6|6372.6|6366.3|6360.3|74
1659026100000|2022-07-28 16:35:00|6371.2|6365.2|6379.8|6373.8|6380.9|6374.9|6368.2|6362.2|150
1659026400000|2022-07-28 16:40:00|6379.3|6373.3|6369.3|6363.3|6379.8|6373.8|6364.4|6358.4|54
1659026700000|2022-07-28 16:45:00|6368.9|6362.9|6372.9|6366.9|6379.4|6373.4|6367.9|6361.9|37
1659027000000|2022-07-28 16:50:00|6372.8|6366.8|6385.3|6379.3|6386.3|6380.3|6371.9|6365.9|106
1659027300000|2022-07-28 16:55:00|6385.4|6379.4|6380.8|6374.8|6385.4|6379.4|6376.4|6370.4|129
1659027600000|2022-07-28 17:00:00|6380.9|6374.9|6379.3|6373.3|6385.9|6379.9|6374.8|6368.8|117
1659027900000|2022-07-28 17:05:00|6379.7|6373.7|6383.5|6377.5|6386.4|6380.4|6375.4|6369.4|68
1659028200000|2022-07-28 17:10:00|6383.9|6377.9|6381.9|6375.9|6386.4|6380.4|6379.9|6373.9|209
1659028500000|2022-07-28 17:15:00|6382.4|6376.4|6382.9|6376.9|6386.4|6380.4|6379.9|6373.9|226
1659028800000|2022-07-28 17:20:00|6383.3|6377.3|6393|6387|6399.3|6393.3|6380.1|6374.1|289
1659029100000|2022-07-28 17:25:00|6392.9|6386.9|6399.7|6393.7|6400.3|6394.3|6386.5|6380.5|258
1659029400000|2022-07-28 17:30:00|6399.8|6393.8|6434.5|6428.5|6434.6|6428.6|6389.9|6383.9|251
1659029700000|2022-07-28 17:35:00|6435.4|6429.4|6408|6402|6435.9|6429.9|6399.5|6393.5|161
1659030000000|2022-07-28 17:40:00|6408.5|6402.5|6425|6419|6429.3|6423.3|6403.9|6397.9|121
1659030300000|2022-07-28 17:45:00|6417.6|6411.6|6411.2|6405.2|6424.9|6418.9|6408.2|6402.2|480
1659030600000|2022-07-28 17:50:00|6411.3|6405.3|6409.8|6403.8|6412.3|6406.3|6401.7|6395.7|265
1659030900000|2022-07-28 17:55:00|6408.9|6402.9|6394.5|6388.5|6412.5|6406.5|6389.1|6383.1|460
1659031200000|2022-07-28 18:00:00|6395.4|6389.4|6409.4|6403.4|6415.2|6409.2|6392.6|6386.6|282
1659031500000|2022-07-28 18:05:00|6409.9|6403.9|6397.3|6391.3|6412.8|6406.8|6394.5|6388.5|479
1659031800000|2022-07-28 18:10:00|6396.3|6390.3|6394.3|6388.3|6403.7|6397.7|6369.5|6363.5|1537
1659032100000|2022-07-28 18:15:00|6395.3|6389.3|6375.7|6369.7|6395.8|6389.8|6367.1|6361.1|904
1658966400000|2022-07-28 00:00:00|6008|6002|6054.5|6048.5|6065.1|6059.1|5990.2|5984.2|159
1658966700000|2022-07-28 00:05:00|6053.1|6047.1|6046.2|6040.2|6068.1|6060.6|6044.1|6036.6|23
1658967000000|2022-07-28 00:10:00|6048.1|6042.1|6044|6038|6053.6|6046.1|6040.1|6031.1|34
1658967300000|2022-07-28 00:15:00|6048.1|6038.1|6035.1|6029.1|6052.6|6046.6|6027.2|6021.2|25
1658967600000|2022-07-28 00:20:00|6035.6|6029.6|6018.3|6012.3|6036.2|6030.2|6014.3|6008.3|48
1658967900000|2022-07-28 00:25:00|6018.2|6012.2|5997.8|5991.8|6018.2|6012.2|5997.8|5991.8|44
1658968200000|2022-07-28 00:30:00|5998.2|5992.2|5998.2|5992.2|6003.3|5997.3|5995.8|5989.8|5
1658968500000|2022-07-28 00:35:00|5999.2|5993.2|6011.2|6005.2|6011.2|6005.2|5997.2|5991.2|8
1658968800000|2022-07-28 00:40:00|6010.2|6004.2|6009.2|6003.2|6014.7|6008.7|6008.7|6002.7|11
1658969100000|2022-07-28 00:45:00|6008.7|6002.7|6016.2|6010.2|6018.8|6012.8|6007.8|6001.8|7
1658969400000|2022-07-28 00:50:00|6015.7|6009.7|6016.3|6010.3|6024.7|6018.7|6013.3|6007.3|26
1658969700000|2022-07-28 00:55:00|6016.2|6010.2|6012.3|6006.3|6019.3|6013.3|6012.3|6006.3|148
1658970000000|2022-07-28 01:00:00|6002.8|5996.8|6042.4|6036.4|6043.9|6037.9|5997.8|5991.8|97
1658970300000|2022-07-28 01:05:00|6042.9|6036.9|6065.9|6059.9|6065.9|6059.9|6041.4|6035.4|66
1658970600000|2022-07-28 01:10:00|6065.4|6059.4|6060.9|6054.9|6067.4|6061.4|6055.4|6049.4|10
1658970900000|2022-07-28 01:15:00|6059.8|6053.8|6064.9|6058.9|6067.9|6061.9|6059.4|6053.4|22
1658971200000|2022-07-28 01:20:00|6066.4|6060.4|6062.8|6056.8|6066.9|6060.9|6058.3|6052.3|7
1658971500000|2022-07-28 01:25:00|6062.4|6056.4|6063|6057|6064.9|6058.9|6057.8|6051.8|38
1658971800000|2022-07-28 01:30:00|6063.5|6057.5|6085.3|6079.3|6089.8|6083.8|6063.5|6057.5|45
1658972100000|2022-07-28 01:35:00|6083.3|6077.3|6106.3|6100.3|6108.9|6102.9|6083.3|6077.3|60
1658972400000|2022-07-28 01:40:00|6105.8|6099.8|6104.3|6098.3|6108.9|6102.9|6098.8|6092.8|33
1658972700000|2022-07-28 01:45:00|6104.7|6098.7|6106.8|6100.8|6108.9|6102.9|6103.3|6097.3|21
1658973000000|2022-07-28 01:50:00|6106.3|6100.3|6103.7|6097.7|6107.8|6101.8|6102.3|6096.3|24
1658973300000|2022-07-28 01:55:00|6104.2|6098.2|6105.9|6099.9|6108.9|6102.9|6104.2|6098.2|1
1658973600000|2022-07-28 02:00:00|6106.8|6100.8|6106.9|6100.9|6109.1|6103.1|6102.4|6096.4|43
1658973900000|2022-07-28 02:05:00|6107|6101|6104|6098|6109.1|6103.1|6100.5|6094.5|60
1658974200000|2022-07-28 02:10:00|6104.5|6098.5|6108.1|6102.1|6109.3|6103.3|6104.5|6098.5|26
1658974500000|2022-07-28 02:15:00|6107.6|6101.6|6108.6|6102.6|6109.4|6103.4|6104.6|6098.6|11
1658974800000|2022-07-28 02:20:00|6109.1|6103.1|6117.7|6111.7|6118.2|6112.2|6108.6|6102.6|70
1658975100000|2022-07-28 02:25:00|6117.2|6111.2|6117.7|6111.7|6119.3|6113.3|6116.2|6110.2|24
1658975400000|2022-07-28 02:30:00|6117.6|6111.6|6130.6|6124.6|6132.1|6126.1|6116.2|6110.2|95
1658975700000|2022-07-28 02:35:00|6131.1|6125.1|6124.5|6118.5|6131.1|6125.1|6123.5|6117.5|2
1658976000000|2022-07-28 02:40:00|6124.4|6118.4|6109|6103|6126.6|6120.6|6106.9|6100.9|7
1658976300000|2022-07-28 02:45:00|6109.4|6103.4|6103.9|6097.9|6110.5|6104.5|6102|6096|5
1658976600000|2022-07-28 02:50:00|6106.5|6100.5|6117.5|6111.5|6117.5|6111.5|6101.9|6095.9|12
1658976900000|2022-07-28 02:55:00|6117|6111|6126.5|6120.5|6126.5|6120.5|6115.5|6109|2
1658977200000|2022-07-28 03:00:00|6126|6120|6126|6120|6126.5|6120.5|6123|6117|14
1658977500000|2022-07-28 03:05:00|6126.4|6120.4|6134|6128|6134.5|6128.5|6126|6120|5
1658977800000|2022-07-28 03:10:00|6134.5|6128.5|6138|6128|6139.1|6133.1|6134.5|6128|19
1658978100000|2022-07-28 03:15:00|6134.5|6128.5|6127.9|6121.9|6134.5|6128.5|6123|6117|1
1658978400000|2022-07-28 03:20:00|6126.5|6120.5|6128.9|6122.9|6129.4|6123.4|6123.4|6116.9|10
1658978700000|2022-07-28 03:25:00|6129.4|6123.4|6133.5|6127.5|6134|6128|6128.9|6122.9|2
1658979000000|2022-07-28 03:30:00|6133|6127|6130.4|6124.4|6133.5|6127.5|6128.9|6122.9|10
1658979300000|2022-07-28 03:35:00|6129.9|6123.9|6130.8|6124.8|6130.8|6124.8|6128.9|6122.9|9
1658979600000|2022-07-28 03:40:00|6129.9|6123.9|6134.4|6128.4|6134.4|6128.4|6129.9|6123.9|1
1658979900000|2022-07-28 03:45:00|6133.4|6127.4|6129.3|6123.3|6133.4|6127.4|6128.8|6122.8|6
1658980200000|2022-07-28 03:50:00|6128.8|6122.8|6123.8|6117.8|6128.8|6122.8|6123.3|6117.3|88
1658980500000|2022-07-28 03:55:00|6123.3|6117.3|6123.8|6117.8|6123.8|6117.8|6122.8|6116.8|12
1658980800000|2022-07-28 04:00:00|6123.3|6117.3|6123.3|6117.3|6123.8|6117.8|6123.3|6117.3|0
1658981100000|2022-07-28 04:05:00|6123.8|6117.8|6120.8|6114.8|6123.8|6117.8|6120.7|6114.7|5
1658981400000|2022-07-28 04:10:00|6121.3|6115.3|6121.8|6115.8|6122.9|6116.9|6121.3|6115.3|2
1658981700000|2022-07-28 04:15:00|6121.9|6115.9|6120.8|6114.8|6122.8|6116.8|6120.8|6114.8|39
1658982000000|2022-07-28 04:20:00|6120.7|6114.7|6122.7|6116.7|6122.8|6116.8|6119.7|6113.7|12
1658982300000|2022-07-28 04:25:00|6122.2|6116.2|6121.8|6115.8|6122.3|6116.3|6120.8|6114.8|1
1658982600000|2022-07-28 04:30:00|6120.7|6114.7|6116.2|6110.2|6122.3|6116.3|6112.7|6106.7|52
1658982900000|2022-07-28 04:35:00|6115.7|6109.7|6118.7|6112.7|6118.7|6112.7|6115.2|6109.2|2
1658983200000|2022-07-28 04:40:00|6118.2|6112.2|6116.2|6110.2|6122.2|6116.2|6115.1|6109.1|9
1658983500000|2022-07-28 04:45:00|6115.7|6109.7|6113.2|6107.2|6117.7|6111.7|6112.7|6106.7|6
1658983800000|2022-07-28 04:50:00|6112.7|6106.7|6112.7|6106.7|6115.7|6109.7|6112.6|6106.6|8
1658984100000|2022-07-28 04:55:00|6112.6|6106.6|6113.1|6107.1|6118.1|6112.1|6112.6|6106.6|5
1658984400000|2022-07-28 05:00:00|6113.6|6107.6|6107.6|6101.6|6120.1|6114.1|6107.1|6101.1|21
1658984700000|2022-07-28 05:05:00|6107.1|6101.1|6108.6|6102.6|6109.6|6103.6|6106.6|6100.6|3
1658985000000|2022-07-28 05:10:00|6109.1|6103.1|6125.2|6119.2|6131.7|6125.7|6108.6|6102.6|43
1658985300000|2022-07-28 05:15:00|6125.3|6119.3|6130|6124|6134.5|6128.5|6121.1|6115.1|98
1658985600000|2022-07-28 05:20:00|6129.6|6123.6|6120.6|6114.6|6130|6124|6120.6|6114.6|2
1658985900000|2022-07-28 05:25:00|6120.1|6114.1|6120|6114|6121.1|6115.1|6115.1|6109.1|4
1658986200000|2022-07-28 05:30:00|6120.5|6114.5|6136.4|6130.4|6137.5|6131.5|6120|6114|13
1658986500000|2022-07-28 05:35:00|6136.5|6130.5|6128.4|6122.4|6138|6132|6128.4|6122.4|52
1658986800000|2022-07-28 05:40:00|6130|6124|6135.4|6129.4|6138.9|6132.9|6129.9|6123.9|82
1658987100000|2022-07-28 05:45:00|6135.3|6129.3|6138.4|6132.4|6139.9|6133.9|6129.4|6123.4|15
1658987400000|2022-07-28 05:50:00|6138.9|6132.9|6137.8|6131.8|6138.9|6132.9|6128.8|6122.8|29
1658987700000|2022-07-28 05:55:00|6137.9|6131.9|6134.7|6128.7|6140.8|6134.8|6129.8|6123.8|14
1658988000000|2022-07-28 06:00:00|6134.3|6128.3|6136.3|6130.3|6142.2|6136.2|6132.3|6126.3|4
1658988300000|2022-07-28 06:05:00|6136.8|6130.8|6129.8|6123.8|6137.8|6131.8|6129.3|6123.3|6
1658988600000|2022-07-28 06:10:00|6130.3|6124.3|6129.3|6123.3|6139.8|6133.8|6129.3|6123.3|16
1658988900000|2022-07-28 06:15:00|6129.7|6123.7|6145.8|6139.8|6146.7|6140.7|6127.7|6121.7|41
1658989200000|2022-07-28 06:20:00|6145.3|6139.3|6129.3|6123.3|6145.8|6139.8|6128.2|6122.2|17
1658989500000|2022-07-28 06:25:00|6129.2|6123.2|6145.3|6139.3|6148.8|6142.8|6128.8|6122.8|28
1658989800000|2022-07-28 06:30:00|6145.8|6139.8|6136.3|6130.3|6149.3|6143.3|6136.3|6130.3|5
1658990100000|2022-07-28 06:35:00|6136.8|6130.8|6139.8|6133.8|6142.3|6136.3|6133.8|6127.8|15
1658990400000|2022-07-28 06:40:00|6140.3|6134.3|6151.9|6145.9|6157.3|6151.3|6139.8|6133.8|19
1658990700000|2022-07-28 06:45:00|6152.3|6146.3|6144.8|6138.8|6152.3|6146.3|6137.4|6131.4|7
1658991000000|2022-07-28 06:50:00|6143.8|6137.8|6151.9|6145.9|6166.4|6160.4|6141.3|6135.3|17
1658991300000|2022-07-28 06:55:00|6152.3|6146.3|6149.4|6143.4|6152.3|6146.3|6142.9|6136.9|14
1658991600000|2022-07-28 07:00:00|6148.9|6142.9|6141.4|6135.4|6149.4|6143.4|6138.3|6132.3|37
1658991900000|2022-07-28 07:05:00|6140.8|6134.8|6137.3|6131.3|6140.8|6134.8|6129.4|6123.4|43
1658992200000|2022-07-28 07:10:00|6137.2|6131.2|6129.9|6123.9|6137.2|6131.2|6129.3|6123.3|9
1658992500000|2022-07-28 07:15:00|6131.4|6125.4|6129.8|6123.8|6135.3|6129.3|6129.3|6123.3|11
1658992800000|2022-07-28 07:20:00|6130.3|6124.3|6135.3|6129.3|6137.9|6131.9|6129.7|6123.7|19
1658993100000|2022-07-28 07:25:00|6135.8|6129.8|6131.7|6125.7|6136.8|6130.8|6129.3|6123.3|6
1658993400000|2022-07-28 07:30:00|6131.2|6125.2|6137.3|6131.3|6137.8|6131.8|6130.2|6124.2|8
1658993700000|2022-07-28 07:35:00|6133.8|6127.8|6130.8|6124.8|6135.2|6129.2|6129.3|6123.3|26
1658994000000|2022-07-28 07:40:00|6132.8|6126.8|6138.4|6132.4|6141.3|6135.3|6132.8|6126.8|24
1658994300000|2022-07-28 07:45:00|6138.9|6132.9|6137.3|6131.3|6139.9|6133.9|6131.3|6125.3|0
1658994600000|2022-07-28 07:50:00|6136.9|6130.9|6130.2|6124.2|6137.4|6131.4|6129.7|6123.7|2
1658994900000|2022-07-28 07:55:00|6129.7|6123.7|6132.8|6126.8|6134.3|6128.3|6129.3|6123.3|17
1658995200000|2022-07-28 08:00:00|6132.3|6126.3|6135.3|6129.3|6136.8|6130.8|6132.3|6126.3|3
1658995500000|2022-07-28 08:05:00|6135.8|6129.8|6139.7|6133.7|6140.2|6134.2|6135.8|6129.8|1
1658995800000|2022-07-28 08:10:00|6139.3|6133.3|6137.3|6131.3|6142.2|6136.2|6136.3|6130.3|3
1658996100000|2022-07-28 08:15:00|6136.8|6130.8|6140.2|6134.2|6140.3|6134.3|6133.3|6127.3|8
1658996400000|2022-07-28 08:20:00|6139.8|6133.8|6138.7|6132.7|6140.3|6134.3|6135.8|6129.8|2
1658996700000|2022-07-28 08:25:00|6138.8|6132.8|6134.3|6128.3|6138.8|6132.8|6133.8|6127.8|6
1658997000000|2022-07-28 08:30:00|6133.8|6127.8|6136.7|6130.7|6136.7|6130.7|6131.2|6125.2|8
1658997300000|2022-07-28 08:35:00|6136.2|6130.2|6133.3|6127.3|6136.2|6130.2|6130.8|6124.8|2
1658997600000|2022-07-28 08:40:00|6133.8|6127.8|6136.3|6130.3|6136.3|6130.3|6131.3|6125.3|1
1658997900000|2022-07-28 08:45:00|6136.8|6130.8|6129.3|6123.3|6136.8|6130.8|6129.3|6123.3|21
1658998200000|2022-07-28 08:50:00|6131.3|6125.3|6132.3|6126.3|6132.3|6126.3|6129.8|6123.8|2
1658998500000|2022-07-28 08:55:00|6132.8|6126.8|6128.7|6122.7|6133.8|6127.8|6128.2|6122.2|5
1658998800000|2022-07-28 09:00:00|6131.2|6125.2|6136.8|6130.8|6137.8|6131.8|6128.7|6122.7|9
1658999100000|2022-07-28 09:05:00|6136.7|6130.7|6134.7|6128.7|6138.7|6132.7|6133.2|6127.2|14
1658999400000|2022-07-28 09:10:00|6134.3|6128.3|6128.6|6122.6|6135.7|6129.7|6128.1|6122.1|16
1658999700000|2022-07-28 09:15:00|6129.1|6123.1|6131.2|6125.2|6132.7|6126.7|6128|6122|14
1659000000000|2022-07-28 09:20:00|6131.1|6125.1|6129.1|6123.1|6131.1|6125.1|6128.6|6122.6|5
1659000300000|2022-07-28 09:25:00|6130.2|6124.2|6129.5|6123.5|6130.2|6124.2|6127.6|6121.6|73
1659000600000|2022-07-28 09:30:00|6129|6123|6132|6126|6138.6|6132.6|6128|6122|32
1659000900000|2022-07-28 09:35:00|6132.1|6126.1|6136.1|6130.1|6137.1|6131.1|6131.5|6125.5|8
1659001200000|2022-07-28 09:40:00|6136|6130|6129.9|6123.9|6137.5|6131.5|6126.9|6120.9|66
1659001500000|2022-07-28 09:45:00|6130.9|6124.9|6127.9|6121.9|6134.9|6128.9|6126.8|6120.8|25
1659001800000|2022-07-28 09:50:00|6128.4|6122.4|6128.9|6122.9|6133.4|6127.4|6127.9|6121.9|3
1659002100000|2022-07-28 09:55:00|6128.4|6122.4|6129.4|6123.4|6129.9|6123.9|6126.8|6120.8|38
1659002400000|2022-07-28 10:00:00|6128.9|6122.9|6125.3|6119.3|6128.9|6122.9|6123.8|6117.8|54
1659002700000|2022-07-28 10:05:00|6125.8|6119.8|6123.8|6117.8|6128.4|6122.4|6123.8|6117.8|14
1659003000000|2022-07-28 10:10:00|6124.2|6118.2|6125.8|6119.8|6128.3|6122.3|6124.2|6118.2|15
1659003300000|2022-07-28 10:15:00|6126.3|6120.3|6128.8|6122.8|6129.3|6123.3|6124.3|6118.3|7
1659003600000|2022-07-28 10:20:00|6128.3|6122.3|6125.8|6119.8|6128.8|6122.8|6124.8|6118.8|4
1659003900000|2022-07-28 10:25:00|6125.3|6119.3|6126.7|6120.7|6126.7|6120.7|6123.7|6117.7|12
1659004200000|2022-07-28 10:30:00|6127.2|6121.2|6128.7|6122.7|6128.7|6122.7|6126.6|6120.6|4
1659004500000|2022-07-28 10:35:00|6128.1|6122.1|6126.7|6120.7|6129.3|6123.3|6123.8|6117.8|1
1659004800000|2022-07-28 10:40:00|6126.2|6120.2|6125.1|6119.1|6129.2|6123.2|6123.6|6117.6|20
1659005100000|2022-07-28 10:45:00|6124.1|6118.1|6125.1|6119.1|6126.7|6120.7|6123.6|6117.6|5
1659005400000|2022-07-28 10:50:00|6125.6|6119.6|6127.2|6121.2|6127.6|6121.6|6124.1|6118.1|2
1659005700000|2022-07-28 10:55:00|6127.6|6121.6|6125.2|6119.2|6128.2|6122.2|6124.7|6118.7|6
1659006000000|2022-07-28 11:00:00|6126.2|6120.2|6124.1|6118.1|6126.7|6120.7|6122.6|6116.6|19
1659006300000|2022-07-28 11:05:00|6124.5|6118.5|6125.1|6119.1|6127.1|6121.1|6123.5|6117.5|4
1659006600000|2022-07-28 11:10:00|6124.7|6118.7|6128.1|6122.1|6128.7|6122.7|6123.5|6117.5|41
1659006900000|2022-07-28 11:15:00|6127.7|6121.7|6125.2|6119.2|6129.7|6123.7|6125.2|6119.2|16
1659007200000|2022-07-28 11:20:00|6125.7|6119.7|6127.7|6121.7|6128.1|6122.1|6123.6|6117.6|3
1659007500000|2022-07-28 11:25:00|6126.2|6120.2|6126.7|6120.7|6129.6|6123.6|6124.7|6118.7|52
1659007800000|2022-07-28 11:30:00|6126.6|6120.6|6124.1|6118.1|6128.7|6122.7|6123.7|6117.7|15
1659008100000|2022-07-28 11:35:00|6123.7|6117.7|6123.9|6117.9|6127|6121|6121.4|6115.4|49
1659008400000|2022-07-28 11:40:00|6123.5|6117.5|6136.9|6130.9|6137.4|6131.4|6123.4|6117.4|61
1659008700000|2022-07-28 11:45:00|6136.4|6130.4|6154.4|6148.4|6156.4|6150.4|6135.4|6129.4|24
1659009000000|2022-07-28 11:50:00|6154.9|6148.9|6161.5|6155.5|6171.9|6165.9|6154.4|6148.4|14
1659009300000|2022-07-28 11:55:00|6161.4|6155.4|6150.4|6144.4|6161.4|6155.4|6147.8|6141.8|5
1659009600000|2022-07-28 12:00:00|6151.3|6145.3|6139.4|6133.4|6153.8|6147.8|6135.5|6129.5|18
1659009900000|2022-07-28 12:05:00|6138.9|6132.9|6128.4|6122.4|6139.5|6133.5|6125.9|6119.9|78
1659010200000|2022-07-28 12:10:00|6128.8|6122.8|6135.4|6129.4|6137|6131|6126.9|6120.9|33
1659010500000|2022-07-28 12:15:00|6136|6130|6138.9|6132.9|6139.5|6133.5|6133.4|6127.4|57
1659010800000|2022-07-28 12:20:00|6139|6133|6133.6|6127.6|6139|6133|6130.6|6124.6|95
1659011100000|2022-07-28 12:25:00|6133.1|6127.1|6136.7|6130.7|6136.7|6130.7|6130.8|6124.8|40
1659011400000|2022-07-28 12:30:00|6137.2|6131.2|6132.1|6126.1|6139.7|6133.7|6121.6|6115.6|166
1659011700000|2022-07-28 12:35:00|6132.6|6126.6|6145.6|6139.6|6151.6|6145.6|6132.1|6126.1|31
1659012000000|2022-07-28 12:40:00|6145.1|6139.1|6159.4|6149.4|6165.4|6159.4|6144.1|6138.1|134
1659015000000|2022-07-28 13:30:00|6163|6153|6198.9|6192.9|6214.7|6208.7|6155.5|6149.5|1284
1659015300000|2022-07-28 13:35:00|6199.4|6193.4|6229.1|6223.1|6238|6232|6186.6|6180.6|763
1659015600000|2022-07-28 13:40:00|6228.2|6222.2|6226.3|6220.3|6247.7|6241.7|6219.4|6213.4|289
1659015900000|2022-07-28 13:45:00|6226.8|6220.8|6214.9|6208.9|6236.7|6230.7|6212.5|6206.5|389
1659016200000|2022-07-28 13:50:00|6214.4|6208.4|6170.8|6164.8|6215.8|6209.8|6168.2|6162.2|156
1659016500000|2022-07-28 13:55:00|6170.3|6164.3|6173.4|6167.4|6176.3|6170.3|6158.6|6152.6|125
1659016800000|2022-07-28 14:00:00|6173.9|6167.9|6183.6|6177.6|6197.1|6191.1|6173.9|6167.9|491
1659017100000|2022-07-28 14:05:00|6184.6|6178.6|6178.8|6172.8|6195.2|6189.2|6169.2|6163.2|164
1659017400000|2022-07-28 14:10:00|6178.3|6172.3|6167.9|6161.9|6183.9|6177.9|6163.9|6157.9|264
1659017700000|2022-07-28 14:15:00|6167.8|6161.8|6177|6171|6187.9|6181.9|6166.4|6160.4|336
1659018000000|2022-07-28 14:20:00|6177.4|6171.4|6209.1|6203.1|6211.6|6205.6|6167.3|6161.3|283
1659018300000|2022-07-28 14:25:00|6208.6|6202.6|6190.7|6184.7|6208.6|6202.6|6189.7|6183.7|871
1659018600000|2022-07-28 14:30:00|6191.2|6185.2|6211.2|6205.2|6220.1|6214.1|6190.2|6184.2|210
1659018900000|2022-07-28 14:35:00|6211.7|6205.7|6206.4|6200.4|6213.8|6207.8|6203.2|6197.2|102
1659019200000|2022-07-28 14:40:00|6206.8|6200.8|6229.7|6223.7|6231.7|6225.7|6205.8|6199.8|125
1659019500000|2022-07-28 14:45:00|6229.8|6223.8|6249.8|6243.8|6254.3|6248.3|6229.8|6223.8|158
1659019800000|2022-07-28 14:50:00|6250.3|6244.3|6250.1|6244.1|6261.6|6255.6|6240.4|6234.4|333
1659020100000|2022-07-28 14:55:00|6250.6|6244.6|6251.7|6245.7|6253.7|6247.7|6243.8|6237.8|116
1659020400000|2022-07-28 15:00:00|6251.2|6245.2|6258.7|6252.7|6263.6|6257.6|6243.2|6237.2|77
1659020700000|2022-07-28 15:05:00|6258.2|6252.2|6259.7|6253.7|6259.7|6253.7|6244.7|6238.7|151
1659021000000|2022-07-28 15:10:00|6259.2|6253.2|6251.7|6245.7|6262.2|6256.2|6246.4|6240.4|48
1659021300000|2022-07-28 15:15:00|6252.7|6246.7|6274.1|6268.1|6276.3|6270.3|6236.9|6230.9|124
1659021600000|2022-07-28 15:20:00|6273.6|6267.6|6301.8|6295.8|6309.5|6303.5|6268.1|6262.1|306
1659021900000|2022-07-28 15:25:00|6302.4|6296.4|6353.8|6347.8|6361.7|6355.7|6302.2|6296.2|460
1659022200000|2022-07-28 15:30:00|6354.3|6348.3|6344.9|6338.9|6370.3|6364.3|6344.9|6338.9|543
1659022500000|2022-07-28 15:35:00|6345.8|6339.8|6361.4|6355.4|6361.5|6355.5|6341|6335|514
1659022800000|2022-07-28 15:40:00|6362.4|6356.4|6369.9|6363.9|6372.9|6366.9|6362.4|6356.4|271
1659023100000|2022-07-28 15:45:00|6369|6363|6397|6391|6402.9|6396.9|6364.3|6358.3|355
1659023400000|2022-07-28 15:50:00|6397.4|6391.4|6396.1|6390.1|6428|6422|6384.6|6378.6|801
1659023700000|2022-07-28 15:55:00|6396.2|6390.2|6361.4|6355.4|6411|6405|6359.4|6353.4|331
1659024000000|2022-07-28 16:00:00|6363.4|6357.4|6379.7|6373.7|6380.7|6374.7|6350.7|6344.7|71
1659024300000|2022-07-28 16:05:00|6379.2|6373.2|6345.5|6339.5|6381.2|6375.2|6333.2|6327.2|230
1659024600000|2022-07-28 16:10:00|6345.6|6339.6|6349.5|6343.5|6352.1|6346.1|6340|6334|98
1659024900000|2022-07-28 16:15:00|6350|6344|6352|6346|6356.6|6350.6|6344.1|6338.1|124
1659025200000|2022-07-28 16:20:00|6354.4|6348.4|6364.2|6358.2|6370.8|6364.8|6350.2|6344.2|148
1659025500000|2022-07-28 16:25:00|6364.7|6358.7|6373.2|6367.2|6375.8|6369.8|6364.2|6358.2|311
1659025800000|2022-07-28 16:30:00|6373.6|6367.6|6370.8|6364.8|6378.6|6372.6|6366.3|6360.3|74
1659026100000|2022-07-28 16:35:00|6371.2|6365.2|6379.8|6373.8|6380.9|6374.9|6368.2|6362.2|150
1659026400000|2022-07-28 16:40:00|6379.3|6373.3|6369.3|6363.3|6379.8|6373.8|6364.4|6358.4|54
1659026700000|2022-07-28 16:45:00|6368.9|6362.9|6372.9|6366.9|6379.4|6373.4|6367.9|6361.9|37
1659027000000|2022-07-28 16:50:00|6372.8|6366.8|6385.3|6379.3|6386.3|6380.3|6371.9|6365.9|106
1659027300000|2022-07-28 16:55:00|6385.4|6379.4|6380.8|6374.8|6385.4|6379.4|6376.4|6370.4|129
1659027600000|2022-07-28 17:00:00|6380.9|6374.9|6379.3|6373.3|6385.9|6379.9|6374.8|6368.8|117
1659027900000|2022-07-28 17:05:00|6379.7|6373.7|6383.5|6377.5|6386.4|6380.4|6375.4|6369.4|68
1659028200000|2022-07-28 17:10:00|6383.9|6377.9|6381.9|6375.9|6386.4|6380.4|6379.9|6373.9|209
1659028500000|2022-07-28 17:15:00|6382.4|6376.4|6382.9|6376.9|6386.4|6380.4|6379.9|6373.9|226
1659028800000|2022-07-28 17:20:00|6383.3|6377.3|6393|6387|6399.3|6393.3|6380.1|6374.1|289
1659029100000|2022-07-28 17:25:00|6392.9|6386.9|6399.7|6393.7|6400.3|6394.3|6386.5|6380.5|258
1659029400000|2022-07-28 17:30:00|6399.8|6393.8|6434.5|6428.5|6434.6|6428.6|6389.9|6383.9|251
1659029700000|2022-07-28 17:35:00|6435.4|6429.4|6408|6402|6435.9|6429.9|6399.5|6393.5|161
1659030000000|2022-07-28 17:40:00|6408.5|6402.5|6425|6419|6429.3|6423.3|6403.9|6397.9|121
1659030300000|2022-07-28 17:45:00|6417.6|6411.6|6411.2|6405.2|6424.9|6418.9|6408.2|6402.2|480
1659030600000|2022-07-28 17:50:00|6411.3|6405.3|6409.8|6403.8|6412.3|6406.3|6401.7|6395.7|265
1659030900000|2022-07-28 17:55:00|6408.9|6402.9|6394.5|6388.5|6412.5|6406.5|6389.1|6383.1|460
1659031200000|2022-07-28 18:00:00|6395.4|6389.4|6409.4|6403.4|6415.2|6409.2|6392.6|6386.6|282
1659031500000|2022-07-28 18:05:00|6409.9|6403.9|6397.3|6391.3|6412.8|6406.8|6394.5|6388.5|479
1659031800000|2022-07-28 18:10:00|6396.3|6390.3|6394.3|6388.3|6403.7|6397.7|6369.5|6363.5|1537
1659032100000|2022-07-28 18:15:00|6395.3|6389.3|6375.7|6369.7|6395.8|6389.8|6367.1|6361.1|904
1659052800000|2022-07-29 00:00:00|6373.8|6367.8|6361.5|6355.5|6376.6|6370.6|6355.5|6347|51
1659053100000|2022-07-29 00:05:00|6361|6355|6364.8|6358.8|6370.7|6361.6|6360.9|6352|4
1659053400000|2022-07-29 00:10:00|6368.2|6362.2|6363.9|6357.9|6370.8|6364.8|6363.9|6357.9|7
1659053700000|2022-07-29 00:15:00|6364.9|6358.9|6368.3|6362.3|6369.3|6362.3|6364.9|6358.1|0
1659054000000|2022-07-29 00:20:00|6367.8|6361.8|6369.3|6363.3|6369.4|6363.4|6367.8|6361.8|1
1659054300000|2022-07-29 00:25:00|6369.4|6363.4|6351.5|6345.5|6369.8|6363.8|6350|6344|16
1659054600000|2022-07-29 00:30:00|6351.9|6345.9|6358.4|6352.4|6360|6354|6350.5|6344.5|21
1659054900000|2022-07-29 00:35:00|6358.3|6352.3|6368.8|6353.8|6368.8|6355|6358.3|6352.3|3
1659055200000|2022-07-29 00:40:00|6368.7|6353.7|6364.6|6349.6|6368.7|6359.4|6363|6349.6|2
1659055500000|2022-07-29 00:45:00|6362.4|6356.4|6368.3|6362.3|6368.5|6362.5|6362.4|6349.6|5
1659055800000|2022-07-29 00:50:00|6368.4|6362.4|6368.8|6362.8|6370.1|6364.1|6366|6358|15
1659056100000|2022-07-29 00:55:00|6368.4|6362.4|6367.6|6352.6|6369.7|6362.4|6366.5|6352.6|0
1659056400000|2022-07-29 01:00:00|6367.5|6352.5|6367.6|6352.6|6367.7|6360.4|6354.9|6343.5|10
1659056700000|2022-07-29 01:05:00|6364.5|6354.5|6370.4|6364.4|6370.4|6364.4|6362.3|6351.1|22
1659057000000|2022-07-29 01:10:00|6369.9|6363.9|6380.1|6374.1|6380.1|6374.1|6369.9|6363.9|6
1659057300000|2022-07-29 01:15:00|6382.5|6376.5|6383.5|6377.5|6385.6|6378|6377.9|6370.6|12
1659057600000|2022-07-29 01:20:00|6384.4|6378.4|6401.9|6395.9|6402.4|6396.4|6383.6|6377.6|40
1659057900000|2022-07-29 01:25:00|6400.8|6394.8|6396.8|6390.8|6405.1|6399.1|6392.7|6386.7|16
1659058200000|2022-07-29 01:30:00|6396.3|6390.3|6399.4|6393.4|6399.9|6393.9|6393.6|6387.6|14
1659058500000|2022-07-29 01:35:00|6399.9|6393.9|6400.9|6394.9|6403.4|6397.4|6399.4|6391.3|23
1659058800000|2022-07-29 01:40:00|6401|6395|6392.2|6386.2|6402.4|6396.4|6392.2|6386.2|9
1659059100000|2022-07-29 01:45:00|6387.9|6381.9|6384.1|6378.1|6388.3|6381.9|6375.3|6369.3|9
1659059400000|2022-07-29 01:50:00|6384.6|6378.6|6389.2|6383.2|6389.2|6383.2|6381.6|6375.1|14
1659059700000|2022-07-29 01:55:00|6389.7|6383.7|6392.2|6386.2|6395.2|6388.6|6384.1|6378.1|47
1659060000000|2022-07-29 02:00:00|6392.6|6386.6|6389.3|6383.3|6394|6388|6384|6378|5
1659060300000|2022-07-29 02:05:00|6389.9|6383.9|6388.4|6382.4|6392.9|6386.9|6385.5|6379.5|48
1659060600000|2022-07-29 02:10:00|6387.9|6381.9|6386.3|6380.3|6387.9|6381.9|6384|6378|8
1659060900000|2022-07-29 02:15:00|6386.8|6380.8|6391.3|6385.3|6391.8|6385.8|6385.3|6379.3|0
1659061200000|2022-07-29 02:20:00|6391.8|6385.8|6393.5|6387.5|6395|6389|6390.8|6384.8|13
1659061500000|2022-07-29 02:25:00|6392.9|6386.9|6398.2|6392.2|6399.6|6393.6|6390.5|6384.5|14
1659061800000|2022-07-29 02:30:00|6397.7|6391.7|6395.9|6389.9|6397.7|6391.7|6385|6379|20
1659062100000|2022-07-29 02:35:00|6395.5|6389.5|6391.2|6385.2|6398.3|6392.3|6386.8|6378.9|20
1659062400000|2022-07-29 02:40:00|6391.7|6385.7|6396.8|6390.8|6398.8|6392.8|6390.8|6384.8|11
1659062700000|2022-07-29 02:45:00|6397.7|6391.7|6389.2|6383.2|6398.3|6392.3|6388.2|6382.2|13
1659063000000|2022-07-29 02:50:00|6389.6|6383.6|6387.1|6381.1|6391.6|6385.6|6387.1|6381.1|1
1659063300000|2022-07-29 02:55:00|6387.6|6381.6|6384.6|6378.6|6391.6|6385.6|6384.6|6378.6|1
1659063600000|2022-07-29 03:00:00|6387.8|6381.8|6395.2|6389.2|6396.6|6390.6|6387.2|6381.2|13
1659063900000|2022-07-29 03:05:00|6394.7|6388.7|6388.7|6382.7|6396.2|6390.2|6386.1|6380.1|3
1659064200000|2022-07-29 03:10:00|6389.2|6383.2|6389.7|6383.7|6390.2|6384.2|6385.7|6379.7|11
1659064500000|2022-07-29 03:15:00|6389.2|6383.2|6393.8|6387.8|6394.2|6388.2|6388.6|6382.6|4
1659064800000|2022-07-29 03:20:00|6394.2|6388.2|6389.1|6383.1|6396.1|6390.1|6388.6|6382.6|2
1659065100000|2022-07-29 03:25:00|6388.1|6382.1|6386.1|6380.1|6391.2|6385.2|6385.6|6379.6|0
1659065400000|2022-07-29 03:30:00|6388.1|6382.1|6388.6|6382.6|6390.6|6382.6|6387.1|6380.6|0
1659065700000|2022-07-29 03:35:00|6388.1|6382.1|6389.6|6383.6|6390.1|6384.1|6387.6|6381.6|0
1659066000000|2022-07-29 03:40:00|6388.6|6382.6|6389.2|6383.2|6390.2|6384.2|6388.1|6382.1|0
1659066300000|2022-07-29 03:45:00|6389.7|6383.7|6389.6|6383.6|6390.2|6384.2|6388.1|6382.1|0
1659066600000|2022-07-29 03:50:00|6390.7|6384.7|6394.2|6388.2|6394.2|6388.2|6389.7|6383.7|0
1659066900000|2022-07-29 03:55:00|6393.7|6387.7|6395.1|6389.1|6396.1|6390.1|6393.1|6387.1|2
1659067200000|2022-07-29 04:00:00|6395.5|6389.5|6394.2|6388.2|6395.5|6389.5|6392.2|6386.2|0
1659067500000|2022-07-29 04:05:00|6393.3|6387.3|6391|6385|6393.3|6387.3|6387.1|6380.5|2
1659067800000|2022-07-29 04:10:00|6391.6|6385.6|6393.1|6387.1|6393.1|6387.1|6391|6385|2
1659068100000|2022-07-29 04:15:00|6393.2|6387.2|6393.5|6383.5|6394.1|6388.1|6390.4|6383.5|0
1659068400000|2022-07-29 04:20:00|6391|6385|6393.6|6387.6|6393.6|6387.6|6390.5|6383.5|1
1659068700000|2022-07-29 04:25:00|6395|6389|6391.1|6385.1|6395|6389|6390.5|6383.6|1
1659069000000|2022-07-29 04:30:00|6391|6385|6388.1|6382.1|6391.1|6385.1|6386.1|6380.1|0
1659069300000|2022-07-29 04:35:00|6388|6382|6388|6382|6390.5|6383.6|6387.5|6380.5|0
1659069600000|2022-07-29 04:40:00|6387.5|6381.5|6389|6383|6389|6383|6386.6|6380.6|0
1659069900000|2022-07-29 04:45:00|6391.5|6381.5|6388|6382|6391.5|6382|6388|6379.5|0
1659070200000|2022-07-29 04:50:00|6389.5|6379.5|6386.9|6380.9|6389.5|6381.4|6386.4|6379.5|0
1659070500000|2022-07-29 04:55:00|6387.9|6381.9|6386.4|6380.4|6387.9|6381.9|6385.5|6379.5|0
1659070800000|2022-07-29 05:00:00|6387.3|6381.3|6381.4|6375.4|6387.3|6381.3|6380.3|6374.3|4
1659071100000|2022-07-29 05:05:00|6381.3|6375.3|6383|6377|6383|6377|6380.8|6374.8|0
1659071400000|2022-07-29 05:10:00|6383.4|6377.4|6382.9|6376.9|6383.9|6377.9|6381.3|6375.3|4
1659071700000|2022-07-29 05:15:00|6383.4|6377.4|6385.4|6379.4|6385.9|6379.9|6382.4|6376.4|5
1659072000000|2022-07-29 05:20:00|6384.9|6378.9|6384.9|6378.9|6386.4|6380.4|6384.4|6378.4|0
1659072300000|2022-07-29 05:25:00|6383.9|6377.9|6383.4|6377.4|6386.8|6380.8|6382.9|6376.9|1
1659072600000|2022-07-29 05:30:00|6382.9|6376.9|6394.4|6388.4|6396.4|6390.4|6382.9|6376.9|0
1659072900000|2022-07-29 05:35:00|6393.5|6387.5|6393.8|6387.8|6395.9|6389.9|6389.9|6383.9|1
1659073200000|2022-07-29 05:40:00|6393.3|6387.3|6392.4|6386.4|6393.8|6387.8|6388.8|6382.8|1
1659073500000|2022-07-29 05:45:00|6392.8|6386.8|6390.7|6384.7|6393.8|6387.8|6388.7|6382.7|0
1659073800000|2022-07-29 05:50:00|6390.2|6384.2|6391.7|6385.7|6394.9|6388.9|6390.2|6384.2|3
1659074100000|2022-07-29 05:55:00|6391.2|6385.2|6392.3|6386.3|6393.7|6387.7|6390.7|6384.7|0
1659074400000|2022-07-29 06:00:00|6392.6|6386.6|6394.4|6388.4|6394.4|6388.4|6388.2|6382.2|0
1659074700000|2022-07-29 06:05:00|6394.3|6388.3|6392.8|6386.8|6394.4|6388.4|6391.7|6385.7|2
1659075000000|2022-07-29 06:10:00|6392.7|6386.7|6393.8|6387.8|6397.3|6389.8|6391.8|6385.8|0
1659075300000|2022-07-29 06:15:00|6393.7|6387.7|6381.2|6375.2|6393.8|6387.8|6380.7|6374.7|5
1659075600000|2022-07-29 06:20:00|6380.3|6374.3|6392.8|6386.8|6392.8|6386.8|6380.2|6374.2|0
1659075900000|2022-07-29 06:25:00|6392.3|6386.3|6394.3|6388.3|6400.3|6394.3|6392.3|6386.3|12
1659076200000|2022-07-29 06:30:00|6395.3|6389.3|6389.8|6383.8|6395.3|6389.3|6386.9|6380.9|1
1659076500000|2022-07-29 06:35:00|6389.9|6383.9|6385.4|6379.4|6395.8|6389.8|6384.3|6378.3|3
1659076800000|2022-07-29 06:40:00|6386.8|6380.8|6389.2|6383.2|6389.7|6383.7|6385.3|6379.3|1
1659077100000|2022-07-29 06:45:00|6388.7|6382.7|6399.2|6393.2|6399.2|6393.2|6386.2|6380.2|3
1659077400000|2022-07-29 06:50:00|6399.1|6393.1|6398.2|6392.2|6399.3|6393.3|6396.2|6390.2|1
1659077700000|2022-07-29 06:55:00|6398.8|6392.8|6409.1|6403.1|6412.5|6406.5|6398.7|6392.7|60
1659078000000|2022-07-29 07:00:00|6409.6|6403.6|6406|6400|6413.7|6407.7|6403|6397|19
1659078300000|2022-07-29 07:05:00|6405.5|6399.5|6415.9|6409.9|6418.9|6412.9|6402.9|6396.9|37
1659078600000|2022-07-29 07:10:00|6415.3|6409.3|6428.3|6422.3|6429.8|6423.8|6413.9|6407.9|25
1659078900000|2022-07-29 07:15:00|6427.8|6421.8|6441.3|6435.3|6441.8|6435.8|6426.8|6420.8|6
1659079200000|2022-07-29 07:20:00|6440.9|6434.9|6435.3|6429.3|6441.8|6435.8|6434.3|6428.3|4
1659079500000|2022-07-29 07:25:00|6435.8|6429.8|6434.8|6428.8|6436.7|6430.7|6432.8|6426.8|2
1659079800000|2022-07-29 07:30:00|6434.4|6428.4|6454.9|6448.9|6455.4|6449.4|6432.8|6426.8|53
1659080100000|2022-07-29 07:35:00|6455.4|6449.4|6452.8|6446.8|6464.4|6458.4|6450.4|6444.4|60
1659080400000|2022-07-29 07:40:00|6453.3|6447.3|6449.3|6443.3|6453.9|6447.9|6447.3|6441.3|3
1659080700000|2022-07-29 07:45:00|6448.8|6442.8|6467.2|6461.2|6471.2|6465.2|6448.7|6442.7|25
1659081000000|2022-07-29 07:50:00|6467.6|6461.6|6466.2|6460.2|6471.8|6465.7|6465.7|6459.7|10
1659081300000|2022-07-29 07:55:00|6466.3|6460.3|6499.3|6493.3|6521.9|6510.4|6466.3|6460.3|71
1659081600000|2022-07-29 08:00:00|6500.3|6494.3|6514.8|6508.8|6516.8|6510.8|6494.3|6487.3|30
1659081900000|2022-07-29 08:05:00|6515.3|6509.3|6520.4|6514.4|6540.2|6534.2|6514.8|6508.8|112
1659082200000|2022-07-29 08:10:00|6520.3|6514.3|6525.8|6519.8|6529.3|6523.3|6517.8|6511.8|17
1659082500000|2022-07-29 08:15:00|6525.3|6519.3|6540.3|6534.3|6542.9|6536.9|6522.8|6516.8|11
1659082800000|2022-07-29 08:20:00|6539.8|6533.8|6537.3|6531.3|6540.8|6534.8|6527.8|6521.8|15
1659083100000|2022-07-29 08:25:00|6537.7|6531.7|6546.3|6540.3|6554.8|6543.2|6535.3|6529.3|16
1659083400000|2022-07-29 08:30:00|6545.8|6539.8|6560.8|6554.8|6564|6558|6544.8|6538.8|12
1659083700000|2022-07-29 08:35:00|6560.3|6554.3|6545.8|6539.8|6560.3|6554.3|6542.3|6536.3|8
1659084000000|2022-07-29 08:40:00|6545.7|6539.7|6530.2|6524.2|6546.8|6540.8|6525.8|6519.8|22
1659084300000|2022-07-29 08:45:00|6530.7|6524.7|6534.8|6528.8|6535.7|6529.7|6526.2|6520.2|12
1659084600000|2022-07-29 08:50:00|6536.1|6530.1|6548.8|6542.8|6568.7|6562.7|6536.1|6530.1|13
1659084900000|2022-07-29 08:55:00|6548.7|6542.7|6541.7|6535.7|6549.2|6543.2|6538.2|6532.2|6
1659085200000|2022-07-29 09:00:00|6541.3|6535.3|6553|6547|6554.6|6548.6|6536.8|6530.8|15
1659085500000|2022-07-29 09:05:00|6553.4|6547.4|6557|6551|6560.1|6552.1|6547.1|6541.1|7
1659085800000|2022-07-29 09:10:00|6558.5|6548.5|6562.5|6552.5|6573.2|6567.2|6551|6543.5|20
1659086100000|2022-07-29 09:15:00|6560|6554|6568.5|6558.5|6571.9|6565.9|6555.2|6548.5|10
1659086400000|2022-07-29 09:20:00|6565.5|6559.5|6577.2|6571.2|6581.8|6575.8|6560.5|6554.5|28
1659086700000|2022-07-29 09:25:00|6575.9|6569.9|6561.4|6555.4|6579.4|6570.9|6560.8|6554.8|4
1659087000000|2022-07-29 09:30:00|6561.3|6555.3|6552.2|6546.2|6569.7|6563.7|6550.7|6544.7|5
1659087300000|2022-07-29 09:35:00|6552.3|6546.3|6553.3|6547.3|6557.3|6548.8|6550.6|6544.6|0
1659087600000|2022-07-29 09:40:00|6552.8|6546.8|6551.7|6545.7|6557.3|6549.3|6551.1|6545.1|0
1659087900000|2022-07-29 09:45:00|6551.2|6545.2|6551.1|6545.1|6557.3|6548.8|6551.1|6545.1|0
1659088200000|2022-07-29 09:50:00|6550.6|6544.6|6554.7|6548.7|6560.2|6553.7|6550.6|6544.6|0
1659088500000|2022-07-29 09:55:00|6554.3|6548.3|6571.2|6561.2|6571.2|6564.2|6554.3|6548.3|1
1659088800000|2022-07-29 10:00:00|6569.7|6563.7|6569.2|6563.2|6589.2|6583.2|6564.7|6558.2|14
1659089100000|2022-07-29 10:05:00|6568.7|6562.7|6583.2|6573.2|6583.7|6577.7|6567.3|6561.3|12
1659089400000|2022-07-29 10:10:00|6581.1|6575.1|6601.7|6595.7|6602.2|6596.2|6581.1|6575.1|22
1659089700000|2022-07-29 10:15:00|6601.6|6595.6|6621.1|6615.1|6623.5|6617.5|6600.2|6594.2|42
1659090000000|2022-07-29 10:20:00|6620.6|6614.6|6616.6|6610.6|6621.1|6614.6|6612.2|6606.2|21
1659090300000|2022-07-29 10:25:00|6616.2|6610.2|6610.1|6604.1|6616.6|6610.6|6606.6|6600.6|3
1659090600000|2022-07-29 10:30:00|6609.6|6603.6|6606.6|6600.6|6627.6|6621.6|6605.6|6599.6|4
1659090900000|2022-07-29 10:35:00|6606.2|6600.2|6607.1|6601.1|6608.7|6602.7|6600.1|6594.1|10
1659091200000|2022-07-29 10:40:00|6606.6|6600.6|6601.6|6595.6|6608.6|6602.6|6600.1|6594.1|4
1659091500000|2022-07-29 10:45:00|6601.5|6595.5|6609.6|6603.6|6617.1|6610.2|6600.1|6594.1|8
1659091800000|2022-07-29 10:50:00|6609.1|6603.1|6591.6|6585.6|6613.1|6607.1|6591.6|6585.6|1
1659092100000|2022-07-29 10:55:00|6591.5|6585.5|6586.6|6580.6|6592|6586|6586.6|6580.6|19
1659092400000|2022-07-29 11:00:00|6586.1|6580.1|6586.5|6580.5|6597.2|6591.2|6585|6579|10
1659092700000|2022-07-29 11:05:00|6586.6|6580.6|6591|6585|6594.6|6586.1|6583.1|6576.1|15
1659093000000|2022-07-29 11:10:00|6592.1|6582.1|6568.6|6562.6|6592.1|6585.1|6566|6558.6|106
1659093300000|2022-07-29 11:15:00|6568.1|6562.1|6572.5|6566.5|6579.1|6573.1|6559|6553|9
1659093600000|2022-07-29 11:20:00|6572|6566|6574.5|6568.5|6581.6|6575.6|6571|6565|2
1659093900000|2022-07-29 11:25:00|6574|6568|6561|6555|6576|6570|6557.9|6551.9|21
1659094200000|2022-07-29 11:30:00|6559.5|6553.5|6564.2|6558.2|6566.5|6560.5|6559.5|6553.5|45
1659094500000|2022-07-29 11:35:00|6560.4|6554.4|6569.5|6563.5|6575.5|6569.5|6559.9|6553.9|13
1659094800000|2022-07-29 11:40:00|6569.9|6563.9|6570.9|6564.9|6571.9|6565.9|6563.9|6557|17
1659095100000|2022-07-29 11:45:00|6571.8|6565.8|6567.8|6561.8|6575.9|6568.8|6567.8|6561.8|41
1659095400000|2022-07-29 11:50:00|6568.3|6562.3|6566.7|6560.7|6572.9|6564.5|6566.7|6560.7|16
1659095700000|2022-07-29 11:55:00|6565.9|6555.9|6577|6571|6578.9|6572.9|6559.4|6553.4|69
1659096000000|2022-07-29 12:00:00|6576.5|6570.5|6576.4|6570.4|6581.4|6575.4|6573.4|6564.2|3
1659096300000|2022-07-29 12:05:00|6574.4|6568.4|6574.2|6568.2|6577.9|6571|6570.2|6564.2|103
1659096600000|2022-07-29 12:10:00|6573.8|6567.8|6577.9|6571.9|6579.9|6573.7|6572.3|6565.8|6
1659096900000|2022-07-29 12:15:00|6577.8|6571.8|6573.5|6567.5|6578.4|6572.4|6570|6564|153
1659097200000|2022-07-29 12:20:00|6574|6568|6571.1|6565.1|6576.1|6570.1|6571|6565|9
1659097500000|2022-07-29 12:25:00|6571.6|6565.6|6574.6|6568.6|6575.5|6569.5|6571.1|6565.1|64
1659097800000|2022-07-29 12:30:00|6575.1|6569.1|6578.3|6572.3|6580.5|6574.5|6570|6564|122
1659098100000|2022-07-29 12:35:00|6577.8|6571.8|6588.8|6582.8|6591.9|6585.9|6573.3|6567.3|40
1659098400000|2022-07-29 12:40:00|6588.3|6582.3|6588.6|6582.6|6601.4|6591.4|6579.4|6573.4|131
1659101400000|2022-07-29 13:30:00|6606.3|6600.3|6596.2|6590.2|6613.5|6606.1|6588.3|6582.3|742
1659101700000|2022-07-29 13:35:00|6596.7|6590.7|6583.7|6577.7|6608.3|6602.3|6569.9|6563.9|342
1659102000000|2022-07-29 13:40:00|6584.2|6578.2|6588.3|6582.3|6594.4|6588.4|6577.4|6571.4|141
1659102300000|2022-07-29 13:45:00|6588.8|6582.8|6582.8|6576.8|6606.9|6600.9|6579.2|6573.2|150
1659102600000|2022-07-29 13:50:00|6582.9|6576.9|6575.9|6569.9|6602.7|6596.7|6570.3|6564.3|73
1659102900000|2022-07-29 13:55:00|6576|6570|6591.3|6585.3|6591.9|6585.9|6574.5|6568.5|82
1659103200000|2022-07-29 14:00:00|6591.4|6585.4|6600.9|6594.9|6603.4|6597.4|6590.3|6584.3|130
1659103500000|2022-07-29 14:05:00|6600.4|6594.4|6598.4|6592.4|6604.4|6598.4|6586.1|6580.1|159
1659103800000|2022-07-29 14:10:00|6597.4|6591.4|6590.1|6584.1|6607|6601|6589.4|6583.4|202
1659104100000|2022-07-29 14:15:00|6590.6|6584.6|6633.5|6627.5|6634.5|6628.5|6589.6|6583.6|121
1659104400000|2022-07-29 14:20:00|6633|6627|6630.3|6624.3|6645.1|6639.1|6611.6|6605.6|157
1659104700000|2022-07-29 14:25:00|6628.8|6622.8|6636.2|6630.2|6657.1|6651.1|6625.2|6619.2|108
1659105000000|2022-07-29 14:30:00|6636.7|6630.7|6644.7|6638.7|6645.3|6639.3|6632.7|6626.7|145
1659105300000|2022-07-29 14:35:00|6645.2|6639.2|6664|6658|6667.4|6661.4|6645.2|6639.2|217
1659105600000|2022-07-29 14:40:00|6664.1|6658.1|6673.2|6667.2|6681.5|6675.5|6664.1|6658.1|171
1659105900000|2022-07-29 14:45:00|6673.6|6667.6|6646.6|6640.6|6676.8|6670.8|6645.1|6639.1|110
1659106200000|2022-07-29 14:50:00|6646.1|6640.1|6629.5|6623.5|6648.6|6642.6|6626.6|6620.6|65
1659106500000|2022-07-29 14:55:00|6629.6|6623.6|6656.7|6650.7|6657.3|6651.3|6629.6|6623.6|82
1659106800000|2022-07-29 15:00:00|6656.2|6650.2|6647.4|6641.4|6663.8|6657.8|6644.9|6638.9|60
1659107100000|2022-07-29 15:05:00|6647.3|6641.3|6640.9|6634.9|6655.3|6649.3|6640.4|6634.4|146
1659107400000|2022-07-29 15:10:00|6640.4|6634.4|6641.6|6635.6|6648|6642|6632.5|6626.5|191
1659107700000|2022-07-29 15:15:00|6641.2|6635.2|6635.8|6629.8|6643.4|6637.4|6634.2|6628.2|206
1659108000000|2022-07-29 15:20:00|6637.4|6631.4|6627|6621|6637.4|6631.4|6620.5|6614.5|244
1659108300000|2022-07-29 15:25:00|6626.5|6620.5|6606.2|6600.2|6633|6627|6605.2|6599.2|103
1659108600000|2022-07-29 15:30:00|6605.7|6599.7|6611.2|6605.2|6617.6|6611.6|6605.7|6599.7|63
1659108900000|2022-07-29 15:35:00|6611.1|6605.1|6614.2|6608.2|6618.5|6612.5|6599.3|6593.3|45
1659109200000|2022-07-29 15:40:00|6613.7|6607.7|6632.7|6626.7|6633.6|6627.6|6613.7|6607.7|32
1659109500000|2022-07-29 15:45:00|6636.7|6630.7|6647.3|6641.3|6654.9|6648.9|6635|6629|99
1659109800000|2022-07-29 15:50:00|6647.4|6641.4|6649.2|6643.2|6658.2|6652.2|6645.3|6639.3|120
1659110100000|2022-07-29 15:55:00|6649.3|6643.3|6650.8|6644.8|6661.3|6655.3|6646.2|6640.2|194
1659110400000|2022-07-29 16:00:00|6651.3|6645.3|6649.4|6643.4|6664.8|6658.8|6646.5|6640.5|23
1659110700000|2022-07-29 16:05:00|6649.6|6643.6|6650.4|6644.4|6654.9|6648.9|6649.1|6643.1|51
1659111000000|2022-07-29 16:10:00|6650.9|6644.9|6659.9|6653.9|6668.5|6662.5|6646.9|6640.9|97
1659111300000|2022-07-29 16:15:00|6660.4|6654.4|6675.5|6669.5|6677.4|6671.4|6660.4|6654.4|100
1659111600000|2022-07-29 16:20:00|6675.1|6669.1|6661.9|6655.9|6680.8|6674.8|6660.9|6654.9|234
1659111900000|2022-07-29 16:25:00|6662.4|6656.4|6667.5|6661.5|6667.5|6661.5|6658.9|6652.9|15
1659112200000|2022-07-29 16:30:00|6669.5|6663.5|6669.3|6663.3|6678.5|6672.5|6665.6|6659.6|228
1659112500000|2022-07-29 16:35:00|6667.9|6661.9|6659.2|6653.2|6667.9|6661.9|6656|6650|114
1659112800000|2022-07-29 16:40:00|6660.2|6654.2|6634.9|6628.9|6660.2|6654.2|6630.6|6624.6|157
1659113100000|2022-07-29 16:45:00|6634.5|6628.5|6607.2|6601.2|6637.5|6631.5|6607.1|6601.1|133
1659113400000|2022-07-29 16:50:00|6608.2|6602.2|6633.8|6627.8|6633.8|6627.8|6607.7|6601.7|81
1659113700000|2022-07-29 16:55:00|6633.9|6627.9|6646.3|6640.3|6647.8|6641.8|6631.8|6625.8|53
1659114000000|2022-07-29 17:00:00|6646.8|6640.8|6636.6|6630.6|6649.8|6643.8|6636.5|6630.5|163
1659114300000|2022-07-29 17:05:00|6637.1|6631.1|6628.9|6622.9|6637.9|6631.9|6628.8|6622.8|88
1659114600000|2022-07-29 17:10:00|6628.8|6622.8|6626.1|6620.1|6629.3|6623.3|6618.9|6612.9|144
1659114900000|2022-07-29 17:15:00|6626.5|6620.5|6631.3|6625.3|6633.5|6627.5|6622.5|6616.5|142
1659115200000|2022-07-29 17:20:00|6631.2|6625.2|6639.8|6633.8|6639.8|6633.8|6620.8|6614.8|87
1659115500000|2022-07-29 17:25:00|6639.3|6633.3|6606.6|6600.6|6639.7|6633.7|6605.2|6599.2|121
1659115800000|2022-07-29 17:30:00|6607.1|6601.1|6599.3|6593.3|6613.1|6607.1|6597.8|6591.8|113
1659116100000|2022-07-29 17:35:00|6598.7|6592.7|6603|6597|6609.2|6603.2|6594.6|6588.6|50
1659116400000|2022-07-29 17:40:00|6602.6|6596.6|6582|6576|6606.1|6600.1|6581.6|6575.6|144
1659116700000|2022-07-29 17:45:00|6582.6|6576.6|6576.5|6570.5|6589.6|6583.6|6573.6|6567.6|81
1659117000000|2022-07-29 17:50:00|6576.4|6570.4|6607.3|6601.3|6607.3|6601.3|6575.7|6569.7|91
1659117300000|2022-07-29 17:55:00|6607.7|6601.7|6621.8|6615.8|6624.2|6618.2|6607.7|6601.7|137
1659117600000|2022-07-29 18:00:00|6622.3|6616.3|6626.9|6620.9|6631.7|6625.7|6617.9|6611.9|135
1659117900000|2022-07-29 18:05:00|6628.3|6622.3|6619.5|6613.5|6639.2|6633.2|6619.5|6613.5|461
1659118200000|2022-07-29 18:10:00|6621|6615|6648.1|6642.1|6654.8|6648.8|6590|6584|726
1659118500000|2022-07-29 18:15:00|6647.6|6641.6|6643.5|6628.5|6649.6|6643.6|6619|6611.1|486
1659312000000|2022-08-01 00:00:00|6637.1|6631.1|6629.4|6619.4|6637.1|6631.1|6605.7|6595.8|78
1659312300000|2022-08-01 00:05:00|6628.8|6618.8|6628.6|6618.6|6628.8|6620.9|6610.3|6602.8|13
1659312600000|2022-08-01 00:10:00|6628.7|6618.7|6637.5|6631.5|6637.7|6631.7|6625.6|6617.5|46
1659312900000|2022-08-01 00:15:00|6637.7|6631.7|6656.6|6646.6|6656.9|6650.1|6635.5|6629.3|25
1659313200000|2022-08-01 00:20:00|6656.5|6646.5|6650.5|6640.5|6666.5|6659|6648.7|6640.5|9
1659313500000|2022-08-01 00:25:00|6649.9|6639.9|6646.1|6640.1|6650.2|6641|6640.4|6632.6|10
1659313800000|2022-08-01 00:30:00|6645.2|6639.2|6636.6|6626.6|6656.6|6650.4|6634.9|6623|14
1659314100000|2022-08-01 00:35:00|6636.5|6626.5|6628.9|6622.9|6636.6|6630|6628.9|6621.4|0
1659314400000|2022-08-01 00:40:00|6629.1|6623.1|6637.3|6631.3|6643.9|6635.4|6629.1|6620|38
1659314700000|2022-08-01 00:45:00|6639.8|6629.8|6624.1|6618.1|6640.1|6633.6|6623.5|6617.5|8
1659315000000|2022-08-01 00:50:00|6626|6620|6626|6616|6630.5|6624.5|6622.6|6616|7
1659315300000|2022-08-01 00:55:00|6624.5|6618.5|6619.3|6613.3|6627.4|6621.3|6619.3|6613.3|2
1659315600000|2022-08-01 01:00:00|6620.1|6614.1|6605.1|6599.1|6621.8|6615.8|6604.8|6598.8|28
1659315900000|2022-08-01 01:05:00|6599.8|6593.8|6600.1|6585.1|6608.1|6598.1|6585.6|6577.1|40
1659316200000|2022-08-01 01:10:00|6597.1|6587.1|6575.3|6569.3|6597.1|6587.1|6573.7|6567.1|9
1659316500000|2022-08-01 01:15:00|6575|6569|6577|6571|6585.9|6572.9|6573.2|6566.9|21
1659316800000|2022-08-01 01:20:00|6576.6|6570.6|6575.6|6569.6|6589.6|6581.2|6569.9|6563.9|16
1659317100000|2022-08-01 01:25:00|6575.7|6565.7|6574.6|6564.6|6585.7|6575.7|6572.2|6563.6|52
1659317400000|2022-08-01 01:30:00|6573.5|6563.5|6583.5|6573.5|6588.2|6579.7|6565.2|6557.6|13
1659317700000|2022-08-01 01:35:00|6584.1|6574.1|6584.3|6578.3|6595.2|6586.2|6582.8|6573.7|3
1659318000000|2022-08-01 01:40:00|6583.9|6577.9|6573.7|6563.7|6587.4|6578.8|6569.5|6559.9|3
1659318300000|2022-08-01 01:45:00|6573.6|6563.6|6562.2|6547.2|6573.7|6564.9|6559.3|6546.3|1
1659318600000|2022-08-01 01:50:00|6561.7|6546.7|6551.2|6541.2|6573.2|6565.9|6551.2|6541.2|1
1659318900000|2022-08-01 01:55:00|6551.6|6541.6|6544|6529|6554.2|6541.7|6524.4|6512.8|51
1659319200000|2022-08-01 02:00:00|6543.1|6528.1|6545|6539|6549.5|6540.8|6536|6525.5|2
1659319500000|2022-08-01 02:05:00|6544.5|6538.5|6540.5|6525.5|6549.6|6538.5|6528.2|6520|3
1659319800000|2022-08-01 02:10:00|6540.9|6525.9|6540.5|6530.5|6543.5|6530.5|6530.1|6520.5|0
1659320100000|2022-08-01 02:15:00|6541.8|6526.8|6539.3|6533.3|6546.4|6535.4|6537.3|6526.5|3
1659320400000|2022-08-01 02:20:00|6542.8|6532.8|6535.8|6529.8|6543.2|6535.2|6535.6|6526.8|3
1659320700000|2022-08-01 02:25:00|6535.4|6529.4|6541.3|6535.3|6541.7|6535.7|6535.1|6529.1|1
1659321000000|2022-08-01 02:30:00|6540.9|6534.9|6521.8|6511.8|6540.9|6534.9|6517.8|6511.8|4
1659321300000|2022-08-01 02:35:00|6522.2|6512.2|6528.6|6518.6|6528.6|6521.7|6516.9|6510.9|7
1659321600000|2022-08-01 02:40:00|6534.2|6519.2|6538.8|6528.8|6548.5|6542.5|6530.7|6519.2|11
1659321900000|2022-08-01 02:45:00|6538.4|6528.4|6549.8|6543.8|6551.8|6545.2|6535.3|6523.2|2
1659322200000|2022-08-01 02:50:00|6549.3|6543.3|6557.7|6547.7|6557.7|6550.2|6549.3|6542.7|3
1659322500000|2022-08-01 02:55:00|6556.1|6550.1|6558.1|6552.1|6564.7|6557.2|6554.2|6546.7|0
1659322800000|2022-08-01 03:00:00|6557.7|6551.7|6547.1|6541.1|6563.7|6556.2|6546.2|6539.6|3
1659323100000|2022-08-01 03:05:00|6549.6|6539.6|6531.1|6525.1|6549.7|6542.1|6529.6|6523.6|0
1659323400000|2022-08-01 03:10:00|6531.9|6525.9|6520.2|6514.2|6534.1|6526.6|6517.2|6511.2|3
1659323700000|2022-08-01 03:15:00|6520.1|6514.1|6494.7|6488.7|6522.8|6516.2|6488.9|6481.6|23
1659324000000|2022-08-01 03:20:00|6494.2|6488.2|6514.7|6504.7|6518.1|6509.6|6491.6|6481.6|8
1659324300000|2022-08-01 03:25:00|6513.2|6507.2|6511.7|6501.7|6516.1|6508.1|6505.5|6497.1|4
1659324600000|2022-08-01 03:30:00|6511.6|6501.6|6510.6|6500.6|6511.6|6503.5|6503.3|6497.3|2
1659324900000|2022-08-01 03:35:00|6510.5|6500.5|6495.6|6489.6|6510.5|6501.1|6494|6486.7|3
1659325200000|2022-08-01 03:40:00|6495.7|6489.7|6496.9|6490.9|6496.9|6490.9|6493.5|6485.6|0
1659325500000|2022-08-01 03:45:00|6496.3|6490.3|6496.8|6490.8|6496.8|6490.8|6493.6|6485.6|0
1659325800000|2022-08-01 03:50:00|6500.4|6494.4|6501.1|6495.1|6501.7|6495.7|6499.1|6493.1|10
1659326100000|2022-08-01 03:55:00|6502.6|6492.6|6499.5|6493.5|6502.6|6494.1|6498.2|6492.2|1
1659326400000|2022-08-01 04:00:00|6499.4|6493.4|6507.4|6497.4|6507.4|6498.4|6498.8|6492.8|10
1659326700000|2022-08-01 04:05:00|6505|6499|6502.9|6496.9|6506.5|6499|6501.8|6495.8|0
1659327000000|2022-08-01 04:10:00|6502.4|6496.4|6501.7|6495.7|6502.4|6496.4|6500.7|6494.7|0
1659327300000|2022-08-01 04:15:00|6501.9|6495.9|6505.6|6499.6|6506.5|6499.6|6501.9|6495.4|0
1659327600000|2022-08-01 04:20:00|6505.1|6499.1|6501.9|6495.9|6505.2|6499.2|6501.8|6495.8|0
1659327900000|2022-08-01 04:25:00|6505.5|6495.5|6502.4|6496.4|6505.5|6496.9|6500.2|6494.2|11
1659328200000|2022-08-01 04:30:00|6506.1|6496.1|6513.9|6507.9|6516.3|6510.3|6505.2|6496.1|25
1659328500000|2022-08-01 04:35:00|6513.8|6507.8|6511.9|6505.9|6519.3|6513.3|6511.9|6505.9|7
1659328800000|2022-08-01 04:40:00|6512.3|6506.3|6510.9|6504.9|6516.3|6510.3|6510.9|6504.9|0
1659329100000|2022-08-01 04:45:00|6510.8|6504.8|6511.8|6505.8|6516.3|6510.3|6508.4|6502.4|3
1659329400000|2022-08-01 04:50:00|6511.3|6505.3|6509.8|6503.8|6511.3|6505.3|6509.8|6503.8|0
1659329700000|2022-08-01 04:55:00|6510.2|6504.2|6510.3|6504.3|6510.3|6504.3|6509.4|6503.4|6
1659330000000|2022-08-01 05:00:00|6510.2|6504.2|6505.7|6499.7|6511.3|6505.3|6505.7|6499.7|3
1659330300000|2022-08-01 05:05:00|6508.7|6502.7|6504.6|6498.6|6509.6|6503.6|6504.6|6498.2|0
1659330600000|2022-08-01 05:10:00|6504.1|6498.1|6501.5|6495.5|6504.1|6498.1|6501|6495|0
1659330900000|2022-08-01 05:15:00|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|6501.6|6495.6|0
1659331200000|2022-08-01 05:20:00|6500.6|6494.6|6489.6|6483.6|6500.6|6494.6|6489.1|6482.1|25
1659331500000|2022-08-01 05:25:00|6493.1|6487.1|6492.6|6486.6|6495.6|6489.6|6491|6483.1|0
1659331800000|2022-08-01 05:30:00|6492.2|6486.2|6476.6|6470.6|6497.6|6491.6|6475.6|6469.6|7
1659332100000|2022-08-01 05:35:00|6475.8|6469.8|6472.6|6466.6|6478.1|6470.7|6469.8|6463.8|9
1659332400000|2022-08-01 05:40:00|6471.1|6465.1|6486.1|6480.1|6489.1|6483.1|6470.6|6464.6|21
1659332700000|2022-08-01 05:45:00|6488.6|6482.6|6491.6|6485.6|6497.1|6489.1|6487.6|6481.1|0
1659333000000|2022-08-01 05:50:00|6491.1|6485.1|6504.9|6498.9|6505.4|6499.4|6491.1|6485.1|0
1659333300000|2022-08-01 05:55:00|6504.5|6498.5|6496.5|6490.5|6504.5|6498.5|6491|6483.8|13
1659333600000|2022-08-01 06:00:00|6496.4|6490.4|6491.3|6485.3|6496.9|6490.9|6485.8|6479.8|1
1659333900000|2022-08-01 06:05:00|6491.7|6485.7|6498.3|6492.3|6499.8|6493.8|6491.7|6485.7|0
1659334200000|2022-08-01 06:10:00|6495.3|6489.3|6506.7|6500.7|6507.3|6501.3|6495.2|6489.2|0
1659334500000|2022-08-01 06:15:00|6506.3|6500.3|6496.2|6490.2|6506.3|6500.3|6494.7|6488.7|2
1659334800000|2022-08-01 06:20:00|6495.8|6489.8|6503.2|6497.2|6506.2|6500.2|6495.8|6489.8|0
1659335100000|2022-08-01 06:25:00|6502.8|6496.8|6504.7|6498.7|6506.2|6500.2|6500.7|6494.7|0
1659335400000|2022-08-01 06:30:00|6504.2|6498.2|6520.2|6514.2|6520.2|6514.2|6500.2|6494.2|1
1659335700000|2022-08-01 06:35:00|6522.2|6516.2|6519.6|6513.6|6526.3|6520.3|6516.5|6510.5|6
1659336000000|2022-08-01 06:40:00|6520.4|6514.4|6511.6|6505.6|6520.6|6514.6|6490|6481.6|5
1659336300000|2022-08-01 06:45:00|6512.9|6506.9|6512.7|6506.7|6518.6|6512.6|6510.7|6504.7|6
1659336600000|2022-08-01 06:50:00|6513.1|6507.1|6506.7|6500.7|6516.1|6510.1|6503.9|6497.4|7
1659336900000|2022-08-01 06:55:00|6505.7|6499.7|6506.1|6500.1|6512.6|6504.2|6505.6|6497.7|1
1659337200000|2022-08-01 07:00:00|6506.2|6500.2|6508.6|6502.6|6510.6|6503.1|6502.4|6496.4|10
1659337500000|2022-08-01 07:05:00|6508.1|6502.1|6514.6|6504.6|6514.6|6507|6504|6497.4|0
1659337800000|2022-08-01 07:10:00|6514.7|6504.7|6525|6515|6525|6515|6510.1|6501.7|1
1659338100000|2022-08-01 07:15:00|6525.1|6515.1|6525.2|6519.2|6525.6|6519.2|6512.5|6505.6|12
1659338400000|2022-08-01 07:20:00|6528.9|6522.9|6525.2|6515.2|6542.5|6535.1|6522.1|6512.1|14
1659338700000|2022-08-01 07:25:00|6525.1|6515.1|6547.1|6537.1|6550.1|6537.2|6524.2|6512.1|7
1659339000000|2022-08-01 07:30:00|6544.1|6538.1|6545.6|6539.6|6552.1|6540.1|6539.2|6533.2|8
1659339300000|2022-08-01 07:35:00|6545.2|6539.2|6552.2|6546.2|6558.5|6551.7|6545.1|6538.6|3
1659339600000|2022-08-01 07:40:00|6551.6|6545.6|6533|6527|6551.6|6545.6|6529.5|6521.8|10
1659339900000|2022-08-01 07:45:00|6533.4|6527.4|6526.4|6520.4|6535.7|6527.9|6522.4|6515.5|1
1659340200000|2022-08-01 07:50:00|6528.4|6522.4|6535|6529|6535|6529|6526|6519.5|7
1659340500000|2022-08-01 07:55:00|6535.5|6529.5|6560.4|6554.4|6560.4|6554.4|6535.5|6529.5|14
1659340800000|2022-08-01 08:00:00|6561|6555|6558.6|6552.6|6570.9|6563.6|6556.1|6549|29
1659341100000|2022-08-01 08:05:00|6559.7|6553.7|6569.6|6563.6|6570.1|6564.1|6556.6|6549.1|5
1659341400000|2022-08-01 08:10:00|6570.6|6560.6|6541.6|6535.6|6571.1|6565.1|6536.1|6530.1|24
1659341700000|2022-08-01 08:15:00|6540.3|6534.3|6533.5|6527.5|6544|6538|6533.5|6526.7|19
1659342000000|2022-08-01 08:20:00|6530.3|6524.3|6521|6515|6532.8|6524.6|6519|6511.8|5
1659342300000|2022-08-01 08:25:00|6520.9|6514.9|6535.3|6525.3|6535.4|6525.5|6514.9|6507.4|2
1659342600000|2022-08-01 08:30:00|6532.4|6522.4|6528.5|6522.5|6535.3|6526.3|6528.4|6520.3|1
1659342900000|2022-08-01 08:35:00|6527.2|6521.2|6516.8|6506.8|6527.2|6521.2|6515.9|6505.9|8
1659343200000|2022-08-01 08:40:00|6515.9|6505.9|6517.9|6507.9|6517.9|6510.3|6509.6|6502.8|1
1659343500000|2022-08-01 08:45:00|6518.3|6508.3|6523.3|6508.3|6525.3|6513.8|6516.3|6505.3|1
1659343800000|2022-08-01 08:50:00|6520.4|6510.4|6515.9|6505.9|6522.4|6513.3|6513.2|6504.3|0
1659344100000|2022-08-01 08:55:00|6515.8|6505.8|6521|6511|6522.1|6514.2|6513.2|6505.6|1
1659344400000|2022-08-01 09:00:00|6521.1|6511.1|6528.1|6518.1|6528.1|6519.2|6519.4|6510.5|4
1659344700000|2022-08-01 09:05:00|6528.2|6518.2|6529.3|6523.3|6530.2|6523.9|6522.5|6512.9|6
1659345000000|2022-08-01 09:10:00|6528.8|6519.3|6528.8|6518.8|6529.3|6521.8|6522.1|6516.1|10
1659345300000|2022-08-01 09:15:00|6526|6520|6528.3|6522.3|6530.9|6523.2|6525.6|6513.7|0
1659345600000|2022-08-01 09:20:00|6527.9|6521.9|6521.1|6511.1|6529.2|6522.3|6512.5|6505.5|0
1659345900000|2022-08-01 09:25:00|6519.6|6513.6|6521.1|6515.1|6522.6|6516.6|6519.1|6510.2|0
1659346200000|2022-08-01 09:30:00|6520.6|6514.6|6521.5|6515.5|6522.1|6515.5|6516.6|6508.2|1
1659346500000|2022-08-01 09:35:00|6521.9|6515.9|6529.1|6514.1|6529.7|6521.1|6521.6|6514.1|0
1659346800000|2022-08-01 09:40:00|6520.5|6514.5|6511.1|6505.1|6520.5|6514.5|6510.1|6498.6|3
1659347100000|2022-08-01 09:45:00|6517.1|6511.1|6525.2|6519.2|6528.1|6519.2|6513.5|6506|2
1659347400000|2022-08-01 09:50:00|6525.1|6519.1|6518.1|6512.1|6528.2|6522.2|6513|6504.1|0
1659347700000|2022-08-01 09:55:00|6514.7|6504.7|6511.1|6505.1|6520.2|6513.6|6509|6503|1
1659348000000|2022-08-01 10:00:00|6514.1|6504.1|6504.7|6498.7|6517.5|6505.3|6503.9|6495.1|3
1659348300000|2022-08-01 10:05:00|6505.9|6495.9|6508.9|6498.9|6514.6|6503.5|6505.2|6495.9|1
1659348600000|2022-08-01 10:10:00|6510.1|6495.1|6502|6496|6510.4|6499.2|6502|6493.4|0
1659348900000|2022-08-01 10:15:00|6501.9|6495.9|6514.7|6508.7|6516.1|6510.1|6501.8|6494.9|46
1659349200000|2022-08-01 10:20:00|6514.6|6508.6|6510|6504|6515.9|6509.9|6507.2|6501.2|30
1659349500000|2022-08-01 10:25:00|6509.6|6503.6|6510.7|6504.7|6513.1|6504.7|6509.2|6502|0
1659349800000|2022-08-01 10:30:00|6510.6|6504.6|6514.7|6508.7|6522|6516|6507.7|6501.7|6
1659350100000|2022-08-01 10:35:00|6515.3|6509.3|6510.9|6504.9|6515.4|6509.4|6510.2|6504.2|0
1659350400000|2022-08-01 10:40:00|6510.8|6504.8|6504.2|6498.2|6510.8|6504.8|6503.1|6497.1|9
1659350700000|2022-08-01 10:45:00|6504.1|6498.1|6500.6|6490.6|6504.6|6498.1|6493.6|6487.6|12
1659351000000|2022-08-01 10:50:00|6499.6|6493.6|6500|6494|6506.8|6498|6491.8|6485.8|2
1659351300000|2022-08-01 10:55:00|6500.4|6494.4|6494|6488|6505.5|6498|6492.9|6485.6|10
1659351600000|2022-08-01 11:00:00|6493.8|6487.8|6502|6496|6506.7|6499.6|6493.8|6485|11
1659351900000|2022-08-01 11:05:00|6504|6498|6507.6|6501.6|6512.2|6502.7|6499.7|6493.7|4
1659352200000|2022-08-01 11:10:00|6507.7|6501.7|6510.6|6504.6|6511.3|6504.8|6506.1|6500.1|6
1659352500000|2022-08-01 11:15:00|6510.7|6504.7|6515.7|6505.7|6517.1|6510.7|6510.7|6504.7|0
1659352800000|2022-08-01 11:20:00|6515.8|6505.8|6512.1|6502.1|6517.8|6507.5|6506.9|6500.8|7
1659353100000|2022-08-01 11:25:00|6512.3|6502.3|6506.9|6496.9|6512.3|6504.7|6504.5|6496.9|16
1659353400000|2022-08-01 11:30:00|6507|6497|6497.9|6491.9|6507.6|6500.1|6496.3|6490.3|4
1659353700000|2022-08-01 11:35:00|6497.4|6491.4|6506|6496|6506.4|6496.4|6496.2|6490.2|11
1659354000000|2022-08-01 11:40:00|6503.6|6497.6|6492.4|6486.4|6505.1|6497.6|6484.5|6478.5|23
1659354300000|2022-08-01 11:45:00|6492.3|6486.3|6479.3|6469.3|6492.4|6486.4|6475.1|6462|6
1659354600000|2022-08-01 11:50:00|6477.7|6467.7|6474.4|6464.4|6483.1|6477.1|6465.9|6457.3|34
1659354900000|2022-08-01 11:55:00|6477.4|6462.4|6455.4|6445.4|6477.4|6463.7|6443.5|6432.4|29
1659355200000|2022-08-01 12:00:00|6455.5|6445.5|6420.7|6414.7|6456|6447.1|6420.6|6414.6|70
1659355500000|2022-08-01 12:05:00|6421.6|6415.6|6443.9|6437.9|6448.2|6440.4|6417.9|6411.9|33
1659355800000|2022-08-01 12:10:00|6443.8|6437.8|6438.1|6432.1|6458.4|6448.2|6438.1|6432.1|21
1659356100000|2022-08-01 12:15:00|6437.3|6431.3|6444.9|6438.9|6449.7|6443.5|6434|6428|4
1659356400000|2022-08-01 12:20:00|6445|6439|6457.8|6451.8|6462.3|6454.8|6442.3|6436.3|13
1659356700000|2022-08-01 12:25:00|6458.3|6452.3|6476.3|6470.3|6483.3|6477.3|6457.2|6451.2|26
1659357000000|2022-08-01 12:30:00|6476.2|6470.2|6452.5|6446.5|6482.4|6476.4|6452.5|6445.1|38
1659357300000|2022-08-01 12:35:00|6451.7|6445.7|6458.1|6448.1|6461.2|6454.1|6448.4|6439.3|63
1659357600000|2022-08-01 12:40:00|6457.7|6447.7|6471.7|6461.7|6474.2|6466.5|6451.5|6443.6|53
1659360600000|2022-08-01 13:30:00|6437.1|6431.1|6425.6|6419.6|6469.4|6463.4|6408.3|6402.3|559
1659360900000|2022-08-01 13:35:00|6425.5|6419.5|6442.9|6436.9|6444.9|6438.9|6412.3|6406.3|245
1659361200000|2022-08-01 13:40:00|6441.3|6435.3|6456.9|6450.9|6458.9|6452.9|6420.3|6414.3|198
1659361500000|2022-08-01 13:45:00|6457.4|6451.4|6453.2|6447.2|6474.2|6468.2|6444.9|6438.9|222
1659361800000|2022-08-01 13:50:00|6452.7|6446.7|6438.3|6432.3|6457.1|6451.1|6429.8|6423.8|75
1659362100000|2022-08-01 13:55:00|6439.3|6433.3|6436.6|6430.6|6446.1|6440.1|6424.7|6418.7|74
1659362400000|2022-08-01 14:00:00|6436.1|6430.1|6435.2|6429.2|6445.2|6439.2|6419.1|6413.1|100
1659362700000|2022-08-01 14:05:00|6434.8|6428.8|6437.8|6431.8|6449.2|6443.2|6425.9|6419.9|144
1659363000000|2022-08-01 14:10:00|6437.4|6431.4|6432.9|6426.9|6446.9|6440.9|6421.8|6415.8|43
1659363300000|2022-08-01 14:15:00|6432.4|6426.4|6419.3|6413.3|6432.9|6426.9|6405.7|6399.7|156
1659363600000|2022-08-01 14:20:00|6419.7|6413.7|6408.7|6402.7|6421.3|6415.3|6405.7|6399.7|46
1659363900000|2022-08-01 14:25:00|6408.6|6402.6|6398.3|6392.3|6411.7|6405.7|6393.7|6387.7|181
1659364200000|2022-08-01 14:30:00|6398.6|6392.6|6396.7|6390.7|6412.3|6406.3|6394.8|6388.8|130
1659364500000|2022-08-01 14:35:00|6396.3|6390.3|6398.9|6392.9|6404.7|6398.7|6388.2|6382.2|199
1659364800000|2022-08-01 14:40:00|6400.5|6394.5|6411.7|6405.7|6412.7|6406.7|6398.9|6392.9|101
1659365100000|2022-08-01 14:45:00|6412.2|6406.2|6426.2|6420.2|6427.6|6421.6|6408.2|6402.2|127
1659365400000|2022-08-01 14:50:00|6426.7|6420.7|6417.7|6411.7|6427.2|6421.2|6410.9|6404.9|252
1659365700000|2022-08-01 14:55:00|6417.3|6411.3|6410.7|6404.7|6417.7|6411.7|6402.2|6396.2|51
1659366000000|2022-08-01 15:00:00|6410.3|6404.3|6426.8|6420.8|6441.5|6435.5|6408.3|6402.3|136
1659366300000|2022-08-01 15:05:00|6427|6421|6416.1|6410.1|6428.4|6422.4|6406.6|6400.6|52
1659366600000|2022-08-01 15:10:00|6416.2|6410.2|6416.8|6410.8|6421.4|6415.4|6410.5|6404.5|134
1659366900000|2022-08-01 15:15:00|6416.3|6410.3|6397.1|6391.1|6416.3|6410.3|6396.5|6390.5|143
1659367200000|2022-08-01 15:20:00|6397|6391|6395.7|6389.7|6398.8|6392.8|6387.7|6381.7|129
1659367500000|2022-08-01 15:25:00|6395.8|6389.8|6388.6|6382.6|6401.4|6395.4|6387.7|6381.7|64
1659367800000|2022-08-01 15:30:00|6389|6383|6388.8|6382.8|6391.4|6385.4|6376.8|6370.8|77
1659368100000|2022-08-01 15:35:00|6390|6384|6386.4|6380.4|6391.2|6385.2|6383.4|6377.4|28
1659368400000|2022-08-01 15:40:00|6386.3|6380.3|6394.7|6388.7|6396.4|6390.4|6382.4|6376.4|38
1659368700000|2022-08-01 15:45:00|6394.2|6388.2|6390.9|6384.9|6395.7|6389.7|6382.2|6376.2|134
1659369000000|2022-08-01 15:50:00|6390.4|6384.4|6391.4|6385.4|6400.4|6394.4|6382.4|6375|71
1659369300000|2022-08-01 15:55:00|6391|6385|6415.9|6409.9|6419.4|6413.4|6390.3|6384.3|63
1659369600000|2022-08-01 16:00:00|6416.3|6410.3|6432.5|6426.5|6437|6431|6414.6|6408.6|34
1659369900000|2022-08-01 16:05:00|6432.6|6426.6|6421.9|6415.9|6435.4|6429.4|6415.1|6409.1|57
1659370200000|2022-08-01 16:10:00|6422.1|6416.1|6381.2|6375.2|6429.1|6423.1|6381.2|6375.2|196
1659370500000|2022-08-01 16:15:00|6381.7|6375.7|6340.9|6334.9|6383.4|6377.4|6340.9|6334.9|301
1659370800000|2022-08-01 16:20:00|6340|6334|6349.9|6343.9|6357.6|6351.6|6335.6|6329.6|266
1659371100000|2022-08-01 16:25:00|6349.5|6343.5|6346.1|6340.1|6354.7|6348.7|6338.2|6332.2|150
1659371400000|2022-08-01 16:30:00|6345.3|6339.3|6357.6|6351.6|6360.1|6354.1|6344.2|6338.2|306
1659371700000|2022-08-01 16:35:00|6358.6|6352.6|6362.9|6356.9|6363.4|6357.4|6352.3|6346.3|107
1659372000000|2022-08-01 16:40:00|6363.7|6357.7|6369.6|6363.6|6370.7|6364.7|6353.2|6347.2|78
1659372300000|2022-08-01 16:45:00|6370|6364|6360.9|6354.9|6379.1|6373.1|6360|6354|28
1659372600000|2022-08-01 16:50:00|6360.4|6354.4|6358.2|6352.2|6365.5|6359.5|6357.5|6351.5|50
1659372900000|2022-08-01 16:55:00|6357.8|6351.8|6362.1|6356.1|6367.6|6361.6|6354.2|6348.2|33
1659373200000|2022-08-01 17:00:00|6363.1|6357.1|6360.4|6354.4|6366.6|6360.6|6354|6348|85
1659373500000|2022-08-01 17:05:00|6360.8|6354.8|6370.4|6364.4|6375.1|6369.1|6359.2|6353.2|48
1659373800000|2022-08-01 17:10:00|6370.9|6364.9|6358.7|6352.7|6372.4|6366.4|6353.5|6347.5|61
1659374100000|2022-08-01 17:15:00|6359.1|6353.1|6348.4|6342.4|6363.5|6357.5|6347|6341|55
1659374400000|2022-08-01 17:20:00|6348|6342|6349.3|6343.3|6355.9|6349.9|6346.7|6340.7|68
1659374700000|2022-08-01 17:25:00|6349.4|6343.4|6350.1|6344.1|6351.2|6345.2|6344.4|6338.4|52
1659375000000|2022-08-01 17:30:00|6350.2|6344.2|6354.2|6348.2|6355.7|6349.7|6348.1|6342.1|41
1659375300000|2022-08-01 17:35:00|6354.3|6348.3|6369.3|6363.3|6372.2|6366.2|6353.7|6347.7|87
1659375600000|2022-08-01 17:40:00|6369.7|6363.7|6351.1|6345.1|6370.2|6364.2|6349.6|6343.6|82
1659375900000|2022-08-01 17:45:00|6351.5|6345.5|6355.7|6349.7|6355.7|6349.7|6348.4|6342.4|91
1659376200000|2022-08-01 17:50:00|6355.6|6349.6|6356.7|6350.7|6357.1|6351.1|6341.8|6335.8|276
1659376500000|2022-08-01 17:55:00|6356.6|6350.6|6354.3|6348.3|6359.2|6353.2|6344.1|6338.1|47
1659376800000|2022-08-01 18:00:00|6355.1|6349.1|6371.3|6365.3|6371.3|6365.3|6349.6|6343.6|98
1659377100000|2022-08-01 18:05:00|6370.5|6364.5|6370.1|6364.1|6376.3|6370.3|6365.6|6359.6|125
1659377400000|2022-08-01 18:10:00|6370.3|6364.3|6395.5|6389.5|6401.9|6395.9|6369.4|6363.4|491
1659377700000|2022-08-01 18:15:00|6395.9|6389.9|6374.8|6368.8|6396.3|6390.3|6371.4|6365.4|280
1659398400000|2022-08-02 00:00:00|6321|6306|6253.7|6247.7|6321|6306|6245.2|6239.2|206
1659398700000|2022-08-02 00:05:00|6254.8|6248.8|6247.8|6241.8|6258.6|6251.5|6236.8|6230.8|151
1659399000000|2022-08-02 00:10:00|6247.3|6241.3|6255.2|6249.2|6260.7|6253.7|6244.4|6238.4|14
1659399300000|2022-08-02 00:15:00|6253.8|6247.8|6256.9|6250.9|6257.8|6251.8|6236.8|6230.8|28
1659399600000|2022-08-02 00:20:00|6258|6252|6258|6252|6264.5|6258.3|6245.8|6239.8|17
1659399900000|2022-08-02 00:25:00|6258.8|6252.8|6267.6|6261.6|6267.6|6261.6|6257.4|6251.4|16
1659400200000|2022-08-02 00:30:00|6267.5|6261.5|6260.5|6254.5|6271.1|6265.1|6260.5|6254.5|6
1659400500000|2022-08-02 00:35:00|6261|6255|6278.1|6272.1|6285.4|6279.4|6261|6255|10
1659400800000|2022-08-02 00:40:00|6277.6|6271.6|6277.1|6271.1|6284.6|6278.6|6274.9|6268.9|10
1659401100000|2022-08-02 00:45:00|6276.7|6270.7|6282.4|6276.4|6282.4|6276.4|6271.2|6265.2|3
1659401400000|2022-08-02 00:50:00|6281.9|6275.9|6276.8|6270.8|6284.8|6278.8|6274.3|6268.3|1
1659401700000|2022-08-02 00:55:00|6277.9|6271.9|6252.9|6246.9|6278|6272|6244.6|6238.6|116
1659402000000|2022-08-02 01:00:00|6253.3|6247.3|6285.8|6279.8|6299|6293|6253.3|6247.3|56
1659402300000|2022-08-02 01:05:00|6285.7|6279.7|6308.3|6302.3|6308.3|6302.3|6285.6|6279.6|20
1659402600000|2022-08-02 01:10:00|6307.7|6301.7|6293.6|6287.6|6308.9|6302.9|6293.6|6287.6|6
1659402900000|2022-08-02 01:15:00|6294.5|6288.5|6309|6303|6311.5|6305.5|6293.6|6287.6|12
1659403200000|2022-08-02 01:20:00|6309.9|6303.9|6315.5|6309.5|6322.4|6316.4|6309.9|6303.9|17
1659403500000|2022-08-02 01:25:00|6315.9|6309.9|6318|6312|6321.1|6315.1|6314.5|6308.5|4
1659403800000|2022-08-02 01:30:00|6317.6|6311.6|6324.6|6318.6|6332.2|6326.2|6310|6304|3
1659404100000|2022-08-02 01:35:00|6324.2|6318.2|6324.3|6318.3|6336.7|6330.7|6318.4|6312.4|5
1659404400000|2022-08-02 01:40:00|6324.2|6318.2|6306.3|6300.3|6325.1|6319.1|6300.4|6294.4|3
1659404700000|2022-08-02 01:45:00|6306.7|6300.7|6308.6|6302.6|6312.7|6306.7|6305.4|6299.4|3
1659405000000|2022-08-02 01:50:00|6311.1|6301.1|6310.1|6304.1|6318.2|6311.6|6304.1|6298.1|0
1659405300000|2022-08-02 01:55:00|6312.4|6306.4|6317.8|6311.8|6317.8|6311.8|6310|6304|0
1659405600000|2022-08-02 02:00:00|6317.7|6311.7|6318.4|6312.4|6323.4|6316.4|6315.3|6309.3|0
1659405900000|2022-08-02 02:05:00|6318.8|6312.8|6320.2|6314.2|6326.3|6320.3|6315.2|6309.2|2
1659406200000|2022-08-02 02:10:00|6319.9|6313.9|6305.6|6299.6|6319.9|6313.9|6301.2|6295.2|4
1659406500000|2022-08-02 02:15:00|6305.8|6299.8|6316.2|6310.2|6317.7|6311.7|6305.3|6299.3|5
1659406800000|2022-08-02 02:20:00|6315.7|6309.7|6319.8|6313.8|6319.9|6313.9|6314.8|6308.8|3
1659407100000|2022-08-02 02:25:00|6319.6|6313.6|6310.6|6304.6|6319.8|6313.8|6310.6|6304.6|2
1659407400000|2022-08-02 02:30:00|6310.2|6304.2|6285.1|6279.1|6310.2|6304.2|6284.9|6278.9|49
1659407700000|2022-08-02 02:35:00|6284.3|6278.3|6278.3|6272.3|6285.4|6279.4|6272.4|6266.4|51
1659408000000|2022-08-02 02:40:00|6278.2|6272.2|6274.8|6268.8|6279.6|6273.6|6270|6264|8
1659408300000|2022-08-02 02:45:00|6274.9|6268.9|6268.8|6262.8|6275.8|6269.8|6263.8|6257.8|5
1659408600000|2022-08-02 02:50:00|6268.7|6262.7|6255.9|6249.9|6269.7|6263.7|6249.9|6243.9|20
1659408900000|2022-08-02 02:55:00|6255|6249|6260.8|6254.8|6269|6263|6249.4|6243.4|7
1659409200000|2022-08-02 03:00:00|6260.4|6254.4|6255.9|6249.9|6260.4|6254.4|6250.8|6244.8|3
1659409500000|2022-08-02 03:05:00|6256|6250|6251.6|6245.6|6260.6|6254.6|6248.9|6242.9|17
1659409800000|2022-08-02 03:10:00|6252|6246|6252.4|6246.4|6252.5|6246.5|6243.8|6237.8|26
1659410100000|2022-08-02 03:15:00|6252.6|6246.6|6267.6|6261.6|6267.7|6261.7|6252.6|6246.6|26
1659410400000|2022-08-02 03:20:00|6267|6261|6247.2|6241.2|6267|6261|6238|6232|19
1659410700000|2022-08-02 03:25:00|6247.6|6241.6|6240.1|6234.1|6252.5|6246.5|6237.2|6231.2|27
1659411000000|2022-08-02 03:30:00|6240.5|6234.5|6241.5|6235.5|6242.9|6236.9|6240|6234|2
1659411300000|2022-08-02 03:35:00|6241.4|6235.4|6248.8|6238.8|6248.8|6241|6241.4|6235.4|8
1659411600000|2022-08-02 03:40:00|6249.1|6239.1|6246.1|6240.1|6249.3|6243.3|6241.4|6235.4|4
1659411900000|2022-08-02 03:45:00|6246.2|6240.2|6247.6|6241.6|6254.2|6248.2|6245.4|6239.4|4
1659412200000|2022-08-02 03:50:00|6248|6242|6250.9|6244.9|6251.3|6245.3|6247.1|6241.1|0
1659412500000|2022-08-02 03:55:00|6251.3|6245.3|6249.2|6243.2|6253.7|6247.7|6248.1|6242.1|3
1659412800000|2022-08-02 04:00:00|6250.3|6244.3|6252.7|6246.7|6252.7|6246.7|6248.4|6242.4|5
1659413100000|2022-08-02 04:05:00|6252.3|6246.3|6250.2|6244.2|6252.3|6246.3|6248.7|6242.7|0
1659413400000|2022-08-02 04:10:00|6249.4|6243.4|6242.8|6236.8|6252.2|6246.2|6242.4|6236.4|6
1659413700000|2022-08-02 04:15:00|6242.2|6236.2|6246.1|6240.1|6246.1|6240.1|6238.9|6232.9|5
1659414000000|2022-08-02 04:20:00|6248.2|6242.2|6248.5|6242.5|6248.8|6242.8|6245.7|6239.7|0
1659414300000|2022-08-02 04:25:00|6249.6|6243.6|6241.8|6235.8|6253.8|6247.8|6241.8|6235.8|1
1659414600000|2022-08-02 04:30:00|6240.7|6234.7|6250.3|6244.3|6259.4|6253.4|6238.2|6232.2|16
1659414900000|2022-08-02 04:35:00|6251.8|6245.8|6253|6247|6258.1|6252.1|6250.8|6244.8|3
1659415200000|2022-08-02 04:40:00|6252.6|6246.6|6250.1|6244.1|6254.5|6248.5|6247.1|6241.1|1
1659415500000|2022-08-02 04:45:00|6250.5|6244.5|6255.7|6249.7|6255.7|6249.7|6247.7|6241.7|7
1659415800000|2022-08-02 04:50:00|6252.2|6246.2|6255.9|6249.9|6256|6250|6251.2|6245.2|3
1659416100000|2022-08-02 04:55:00|6255.1|6249.1|6254.4|6248.4|6257.8|6251.8|6254.4|6248.4|0
1659416400000|2022-08-02 05:00:00|6253.4|6247.4|6243.9|6237.9|6255.9|6249.9|6243.5|6237.5|6
1659416700000|2022-08-02 05:05:00|6246|6240|6251.3|6245.3|6254.4|6248.4|6245.8|6239.8|1
1659417000000|2022-08-02 05:10:00|6250.9|6244.9|6252.8|6246.8|6252.8|6246.8|6249.8|6243.8|0
1659417300000|2022-08-02 05:15:00|6255.3|6249.3|6254.8|6248.8|6256.5|6250.5|6250.8|6244.8|1
1659417600000|2022-08-02 05:20:00|6255.3|6249.3|6260.8|6254.8|6261.8|6255.8|6254.8|6248.8|3
1659417900000|2022-08-02 05:25:00|6260.9|6254.9|6253.7|6247.7|6260.9|6254.9|6248.8|6242.8|6
1659418200000|2022-08-02 05:30:00|6254|6248|6250.3|6244.3|6256.9|6250.9|6237.8|6231.8|14
1659418500000|2022-08-02 05:35:00|6253.2|6247.2|6241.3|6235.3|6254.7|6248.7|6234.5|6228.5|19
1659418800000|2022-08-02 05:40:00|6241.4|6235.4|6242.8|6236.8|6247.3|6241.3|6235.9|6229.9|2
1659419100000|2022-08-02 05:45:00|6242.3|6236.3|6249.7|6243.7|6254.7|6248.7|6237.5|6231.5|0
1659419400000|2022-08-02 05:50:00|6250.6|6244.6|6251.3|6245.3|6253.8|6245.5|6242.2|6236.2|0
1659419700000|2022-08-02 05:55:00|6251.5|6245.5|6251.6|6245.6|6263.1|6257.1|6248.1|6240.6|10
1659420000000|2022-08-02 06:00:00|6253.6|6247.6|6247.9|6241.9|6256.1|6250.1|6242.9|6236.9|12
1659420300000|2022-08-02 06:05:00|6248|6242|6255.7|6249.7|6264.9|6258.9|6244.3|6238.3|16
1659420600000|2022-08-02 06:10:00|6255.8|6249.8|6274.6|6268.6|6276.5|6270.5|6254.3|6248.3|11
1659420900000|2022-08-02 06:15:00|6274.7|6268.7|6278.9|6272.9|6279|6273|6262.1|6256.1|9
1659421200000|2022-08-02 06:20:00|6279.2|6273.2|6278.3|6272.3|6279.4|6273.4|6266|6260|3
1659421500000|2022-08-02 06:25:00|6278.2|6272.2|6278.7|6272.7|6284.5|6278.5|6273.7|6267.7|3
1659421800000|2022-08-02 06:30:00|6279.1|6273.1|6263.9|6257.9|6284.1|6278.1|6262.1|6256.1|8
1659422100000|2022-08-02 06:35:00|6263.5|6257.5|6278|6272|6283.8|6277.8|6260.8|6254.8|15
1659422400000|2022-08-02 06:40:00|6278.2|6272.2|6269.1|6263.1|6284.2|6278.2|6262.8|6256.8|5
1659422700000|2022-08-02 06:45:00|6268.8|6262.8|6280.1|6274.1|6282.9|6276.9|6260.9|6254.9|13
1659423000000|2022-08-02 06:50:00|6279.7|6273.7|6286.9|6280.9|6296.8|6290.8|6279.7|6273.7|16
1659423300000|2022-08-02 06:55:00|6287|6281|6289.5|6283.5|6289.5|6283.5|6276.4|6270.4|9
1659423600000|2022-08-02 07:00:00|6289.6|6283.6|6282.1|6276.1|6290.8|6284.8|6273.6|6267.6|14
1659423900000|2022-08-02 07:05:00|6282.5|6276.5|6269.6|6259.6|6284.8|6278.8|6263.3|6257.3|2
1659424200000|2022-08-02 07:10:00|6267.1|6261.1|6256.6|6250.6|6269.6|6261.1|6248|6241.5|11
1659424500000|2022-08-02 07:15:00|6256.7|6250.7|6257.6|6251.6|6258|6252|6252.6|6245.6|9
1659424800000|2022-08-02 07:20:00|6256.8|6250.8|6304.2|6298.2|6311.8|6304.7|6256.8|6250.8|23
1659425100000|2022-08-02 07:25:00|6304.3|6298.3|6331.1|6325.1|6333.3|6327.3|6295.7|6289.7|22
1659425400000|2022-08-02 07:30:00|6330.7|6324.7|6304.1|6294.1|6338.3|6332.3|6300.1|6294.1|20
1659425700000|2022-08-02 07:35:00|6304.6|6294.6|6310.8|6304.8|6314.8|6308.8|6302.4|6294.6|23
1659426000000|2022-08-02 07:40:00|6309.3|6303.3|6278.4|6272.4|6310.3|6304.3|6277.6|6271.6|19
1659426300000|2022-08-02 07:45:00|6278|6272|6277.1|6267.1|6279|6272|6253.7|6247.7|14
1659426600000|2022-08-02 07:50:00|6277.5|6267.5|6289.2|6283.2|6291.1|6284.5|6276.2|6267.5|0
1659426900000|2022-08-02 07:55:00|6288.8|6282.8|6287.3|6281.3|6291.2|6283.7|6280.3|6272.2|1
1659427200000|2022-08-02 08:00:00|6286.8|6280.8|6258.8|6252.8|6286.8|6280.8|6258.8|6252.8|7
1659427500000|2022-08-02 08:05:00|6258.7|6252.7|6266.1|6260.1|6268.7|6262.7|6254.2|6248.2|3
1659427800000|2022-08-02 08:10:00|6267.7|6257.7|6247.5|6241.5|6267.7|6259.2|6247|6240.4|7
1659428100000|2022-08-02 08:15:00|6247.1|6241.1|6257.5|6251.5|6258|6252|6242.7|6236.7|3
1659428400000|2022-08-02 08:20:00|6257.2|6251.2|6247.9|6237.9|6263.7|6253.9|6235.4|6229.4|13
1659428700000|2022-08-02 08:25:00|6248.2|6238.2|6244.5|6238.5|6250.5|6244.5|6240.7|6234.3|7
1659429000000|2022-08-02 08:30:00|6244.3|6238.3|6247.6|6241.6|6249.1|6242.1|6237|6231|5
1659429300000|2022-08-02 08:35:00|6247.7|6241.7|6250.3|6244.3|6256.3|6249.1|6245.9|6239.9|1
1659429600000|2022-08-02 08:40:00|6249.5|6243.5|6242.3|6236.3|6249.5|6243.5|6236|6230|9
1659429900000|2022-08-02 08:45:00|6242.5|6236.5|6247.4|6237.4|6247.4|6238.9|6235.9|6229.4|4
1659430200000|2022-08-02 08:50:00|6247.2|6237.2|6219.6|6213.6|6247.2|6237.2|6213.2|6207.2|21
1659430500000|2022-08-02 08:55:00|6219.5|6213.5|6229.8|6223.8|6231.8|6225.8|6215.3|6209.3|1
1659430800000|2022-08-02 09:00:00|6229.9|6223.9|6211|6205|6230.2|6224.2|6211|6205|7
1659431100000|2022-08-02 09:05:00|6210.8|6204.8|6227.6|6221.6|6227.6|6221.6|6210.8|6204.8|9
1659431400000|2022-08-02 09:10:00|6225|6219|6238.8|6232.8|6242.8|6236.8|6223.9|6217.9|21
1659431700000|2022-08-02 09:15:00|6239.6|6233.6|6240.9|6234.9|6244.9|6238.9|6234.6|6228.6|18
1659432000000|2022-08-02 09:20:00|6243.4|6237.4|6244.5|6238.5|6244.5|6238.5|6234.2|6228.2|7
1659432300000|2022-08-02 09:25:00|6244.4|6238.4|6242.9|6236.9|6246.8|6240.8|6235|6229|8
1659432600000|2022-08-02 09:30:00|6242.5|6236.5|6232.8|6226.8|6243.9|6237.9|6228.4|6222.4|2
1659432900000|2022-08-02 09:35:00|6232.4|6226.4|6226.3|6220.3|6239.3|6233.3|6225.7|6219.7|9
1659433200000|2022-08-02 09:40:00|6225.9|6219.9|6214.5|6208.5|6228.3|6222.3|6213.9|6207.9|16
1659433500000|2022-08-02 09:45:00|6214.4|6208.4|6233.6|6227.6|6238|6232|6213.5|6207.5|20
1659433800000|2022-08-02 09:50:00|6233.7|6227.7|6224.4|6218.4|6233.7|6227.7|6217.9|6211.9|3
1659434100000|2022-08-02 09:55:00|6224.1|6218.1|6213.7|6207.7|6226.7|6220.7|6208|6202|9
1659434400000|2022-08-02 10:00:00|6214.1|6208.1|6214.1|6208.1|6218.1|6212.1|6212|6206|3
1659434700000|2022-08-02 10:05:00|6214|6208|6217|6211|6219.9|6213.9|6210.5|6204.5|3
1659435000000|2022-08-02 10:10:00|6216.9|6210.9|6212.1|6206.1|6219.5|6213.5|6208|6202|3
1659435300000|2022-08-02 10:15:00|6212|6206|6198.1|6192.1|6212.2|6206.2|6198.1|6192.1|11
1659435600000|2022-08-02 10:20:00|6198.5|6192.5|6197.6|6191.6|6201.6|6195.6|6191.8|6185.8|16
1659435900000|2022-08-02 10:25:00|6197.2|6191.2|6181.1|6175.1|6197.6|6191.6|6177.6|6171.6|26
1659436200000|2022-08-02 10:30:00|6181.6|6175.6|6179.6|6173.6|6187.6|6181.6|6178.7|6172.7|11
1659436500000|2022-08-02 10:35:00|6179.7|6173.7|6175.7|6169.7|6181.7|6175.7|6173|6167|6
1659436800000|2022-08-02 10:40:00|6174.7|6168.7|6189.8|6183.8|6195.1|6189.1|6174.7|6168.7|34
1659437100000|2022-08-02 10:45:00|6189.3|6183.3|6189.2|6183.2|6192.2|6186.2|6183.1|6177.1|3
1659437400000|2022-08-02 10:50:00|6188.6|6182.6|6176.6|6170.6|6189.2|6183.2|6174.9|6168.9|11
1659437700000|2022-08-02 10:55:00|6176.9|6170.9|6173.8|6167.8|6177.1|6171.1|6172.1|6166.1|23
1659438000000|2022-08-02 11:00:00|6173.4|6167.4|6193.4|6187.4|6193.4|6187.4|6173.2|6167.2|8
1659438300000|2022-08-02 11:05:00|6194.9|6188.9|6213|6207|6217|6211|6191.4|6185.4|15
1659438600000|2022-08-02 11:10:00|6212.5|6206.5|6207.9|6201.9|6222.4|6216.4|6207.9|6201.9|20
1659438900000|2022-08-02 11:15:00|6208.7|6202.7|6223.4|6217.4|6229|6223|6207.7|6201.7|7
1659439200000|2022-08-02 11:20:00|6223.5|6217.5|6217.2|6211.2|6224.9|6218.9|6212.3|6206.3|34
1659439500000|2022-08-02 11:25:00|6218.7|6212.7|6218.8|6212.8|6223|6217|6214|6208|2
1659439800000|2022-08-02 11:30:00|6218.7|6212.7|6253|6247|6264.6|6258.6|6218.2|6212.2|41
1659440100000|2022-08-02 11:35:00|6254.2|6248.2|6253.3|6247.3|6260|6254|6247.5|6241.5|24
1659440400000|2022-08-02 11:40:00|6253.7|6247.7|6242.3|6236.3|6258.1|6252.1|6242.3|6236.3|29
1659440700000|2022-08-02 11:45:00|6242.2|6236.2|6249.1|6243.1|6252.6|6246.6|6242.2|6236.2|7
1659441000000|2022-08-02 11:50:00|6248.7|6242.7|6250.6|6244.6|6252.6|6246.6|6245.7|6239.7|34
1659441300000|2022-08-02 11:55:00|6251.7|6245.7|6262.4|6256.4|6265.6|6259.6|6251.7|6245.7|42
1659441600000|2022-08-02 12:00:00|6263.4|6257.4|6260.5|6254.5|6265.5|6259.5|6254.2|6248.2|40
1659441900000|2022-08-02 12:05:00|6260.7|6254.7|6250.6|6244.6|6264|6258|6250.1|6244.1|10
1659442200000|2022-08-02 12:10:00|6250.1|6244.1|6263|6257|6265.4|6259.4|6249.1|6243.1|13
1659442500000|2022-08-02 12:15:00|6262.5|6256.5|6262|6256|6264.4|6258.4|6254.9|6248.9|4
1659442800000|2022-08-02 12:20:00|6261.9|6255.9|6260.2|6254.2|6265.9|6259.9|6255.4|6249.4|18
1659443100000|2022-08-02 12:25:00|6260.4|6254.4|6261.8|6255.8|6266.3|6260.3|6257.7|6251.7|19
1659443400000|2022-08-02 12:30:00|6261.4|6255.4|6261.9|6255.9|6266.3|6260.3|6257.9|6251.9|22
1659443700000|2022-08-02 12:35:00|6261.5|6255.5|6249.1|6243.1|6266|6260|6249|6243|72
1659444000000|2022-08-02 12:40:00|6249.5|6243.5|6242|6236|6253|6247|6240.5|6234.5|5
1659447000000|2022-08-02 13:30:00|6234.8|6224.8|6318|6312|6322.5|6316.5|6234.8|6223.5|584
1659447300000|2022-08-02 13:35:00|6318.4|6312.4|6299.4|6293.4|6335.6|6329.6|6292.5|6286.5|129
1659447600000|2022-08-02 13:40:00|6299|6293|6256.6|6250.6|6300.9|6294.9|6256|6250|130
1659447900000|2022-08-02 13:45:00|6257|6251|6200.5|6194.5|6268.5|6262.5|6198.3|6192.3|128
1659448200000|2022-08-02 13:50:00|6199.8|6193.8|6198.1|6192.1|6211.7|6205.7|6188.5|6182.5|320
1659448500000|2022-08-02 13:55:00|6197.4|6191.4|6194.4|6188.4|6203|6197|6190.9|6184.9|177
1659448800000|2022-08-02 14:00:00|6194.1|6188.1|6198.2|6192.2|6200.6|6194.6|6173.3|6167.3|149
1659449100000|2022-08-02 14:05:00|6196.8|6190.8|6188|6182|6216.1|6210.1|6188|6182|82
1659449400000|2022-08-02 14:10:00|6187.7|6181.7|6186|6180|6191.2|6185.2|6177.8|6171.8|127
1659449700000|2022-08-02 14:15:00|6185.4|6179.4|6198.8|6192.8|6205|6199|6183.1|6177.1|72
1659450000000|2022-08-02 14:20:00|6198.4|6192.4|6179|6173|6199.1|6193.1|6174.7|6168.7|58
1659450300000|2022-08-02 14:25:00|6178.5|6172.5|6176|6170|6187|6181|6171.5|6165.5|216
1659450600000|2022-08-02 14:30:00|6174.6|6168.6|6152.9|6146.9|6180.2|6174.2|6148.6|6142.6|155
1659450900000|2022-08-02 14:35:00|6152.5|6146.5|6174.9|6168.9|6180.2|6174.2|6147.8|6141.8|281
1659451200000|2022-08-02 14:40:00|6175.2|6169.2|6181.9|6175.9|6185.5|6179.5|6164.7|6158.7|196
1659451500000|2022-08-02 14:45:00|6182.3|6176.3|6181.3|6175.3|6197.5|6191.5|6169.1|6163.1|138
1659451800000|2022-08-02 14:50:00|6181.8|6175.8|6212.3|6206.3|6223|6217|6174.9|6168.9|248
1659452100000|2022-08-02 14:55:00|6212.5|6206.5|6163.1|6157.1|6216.2|6210.2|6163.1|6157.1|90
1659452400000|2022-08-02 15:00:00|6162|6156|6146.1|6140.1|6163.5|6157.5|6145.3|6139.3|178
1659452700000|2022-08-02 15:05:00|6145.7|6139.7|6154.6|6148.6|6156.1|6150.1|6141.2|6135.2|261
1659453000000|2022-08-02 15:10:00|6153.6|6147.6|6148.8|6142.8|6156.7|6150.7|6146.1|6140.1|65
1659453300000|2022-08-02 15:15:00|6148.5|6142.5|6165.9|6159.9|6171.6|6165.6|6148.3|6142.3|71
1659453600000|2022-08-02 15:20:00|6166.2|6160.2|6165.6|6159.6|6168.4|6162.4|6150.9|6144.9|83
1659453900000|2022-08-02 15:25:00|6165.2|6159.2|6171.1|6165.1|6173.8|6167.8|6154.9|6148.9|71
1659454200000|2022-08-02 15:30:00|6171.2|6165.2|6167.4|6161.4|6178.7|6172.7|6155.1|6149.1|71
1659454500000|2022-08-02 15:35:00|6167|6161|6181.3|6175.3|6190.3|6184.3|6166|6160|68
1659454800000|2022-08-02 15:40:00|6181.1|6175.1|6193.5|6187.5|6196.4|6190.4|6179.1|6173.1|78
1659455100000|2022-08-02 15:45:00|6193.9|6187.9|6205.3|6199.3|6214.8|6208.8|6192.7|6186.7|73
1659455400000|2022-08-02 15:50:00|6206.4|6200.4|6204.1|6198.1|6219.9|6213.9|6201|6195|147
1659455700000|2022-08-02 15:55:00|6204.5|6198.5|6203.2|6197.2|6212.4|6206.4|6199.4|6193.4|61
1659456000000|2022-08-02 16:00:00|6203.5|6197.5|6205|6199|6208.2|6202.2|6200|6194|47
1659456300000|2022-08-02 16:05:00|6204|6198|6209|6203|6209.4|6203.4|6196.3|6190.3|112
1659456600000|2022-08-02 16:10:00|6208|6202|6208.6|6202.6|6218.1|6212.1|6203.1|6197.1|73
1659456900000|2022-08-02 16:15:00|6209|6203|6227.4|6221.4|6228.2|6222.2|6209|6203|123
1659457200000|2022-08-02 16:20:00|6227.5|6221.5|6242.7|6236.7|6249.5|6243.5|6224.9|6218.9|71
1659457500000|2022-08-02 16:25:00|6242.3|6236.3|6229.8|6223.8|6246|6240|6225.4|6219.4|107
1659457800000|2022-08-02 16:30:00|6229.4|6223.4|6244.8|6238.8|6247.2|6241.2|6228|6222|27
1659458100000|2022-08-02 16:35:00|6244.7|6238.7|6263.7|6257.7|6268.7|6262.7|6244.3|6238.3|55
1659458400000|2022-08-02 16:40:00|6263.3|6257.3|6290.1|6284.1|6290.8|6284.8|6260.4|6254.4|230
1659458700000|2022-08-02 16:45:00|6290.2|6284.2|6296.8|6290.8|6296.8|6290.8|6280.2|6274.2|105
1659459000000|2022-08-02 16:50:00|6295.7|6289.7|6291.8|6285.8|6304.5|6298.5|6289.2|6283.2|71
1659459300000|2022-08-02 16:55:00|6291.4|6285.4|6291.1|6285.1|6294.2|6288.2|6284.3|6278.3|54
1659459600000|2022-08-02 17:00:00|6291.5|6285.5|6278.4|6272.4|6294.5|6288.5|6273.9|6267.9|67
1659459900000|2022-08-02 17:05:00|6278.5|6272.5|6265.8|6259.8|6288.5|6282.5|6262.6|6256.6|68
1659460200000|2022-08-02 17:10:00|6266|6260|6249.7|6243.7|6268|6262|6241|6235|49
1659460500000|2022-08-02 17:15:00|6249.3|6243.3|6245.9|6239.9|6250.9|6244.9|6242.4|6236.4|57
1659460800000|2022-08-02 17:20:00|6246.4|6240.4|6252.4|6246.4|6259.8|6253.8|6245.4|6239.4|32
1659461100000|2022-08-02 17:25:00|6252.8|6246.8|6254.3|6248.3|6258.7|6252.7|6247.3|6241.3|54
1659461400000|2022-08-02 17:30:00|6254.2|6248.2|6241.8|6235.8|6254.2|6248.2|6235.3|6229.3|24
1659461700000|2022-08-02 17:35:00|6241.7|6235.7|6235.3|6229.3|6243.8|6237.8|6228.6|6222.6|88
1659462000000|2022-08-02 17:40:00|6235.8|6229.8|6231.6|6225.6|6240.1|6234.1|6229.3|6223.3|52
1659462300000|2022-08-02 17:45:00|6231.8|6225.8|6239.2|6233.2|6251.3|6245.3|6231.8|6225.8|72
1659462600000|2022-08-02 17:50:00|6239|6233|6228.6|6222.6|6243.5|6237.5|6226.7|6220.7|53
1659462900000|2022-08-02 17:55:00|6229.2|6223.2|6234.3|6228.3|6239.4|6233.4|6228.6|6222.6|116
1659463200000|2022-08-02 18:00:00|6234.5|6228.5|6223.2|6217.2|6237.9|6231.9|6220.1|6214.1|168
1659463500000|2022-08-02 18:05:00|6224|6218|6212.4|6206.4|6224.7|6218.7|6207.6|6201.6|115
1659463800000|2022-08-02 18:10:00|6208.9|6202.9|6220.5|6214.5|6220.5|6214.5|6200.8|6194.8|562
1659464100000|2022-08-02 18:15:00|6219.3|6213.3|6213.5|6207.5|6226.5|6220.5|6212|6206|492
1659484800000|2022-08-03 00:00:00|6191.6|6181.6|6207.7|6201.7|6228.5|6222.5|6181.5|6175.5|147
1659485100000|2022-08-03 00:05:00|6208.1|6202.1|6226.2|6220.2|6228.3|6222.3|6207.2|6201.2|22
1659485400000|2022-08-03 00:10:00|6224.3|6218.3|6218.2|6212.2|6227.8|6221.8|6215.7|6209.7|14
1659485700000|2022-08-03 00:15:00|6217.8|6211.8|6218.9|6212.9|6220.6|6214.6|6209.7|6203.7|4
1659486000000|2022-08-03 00:20:00|6219.1|6213.1|6205.3|6199.3|6219.1|6213.1|6202.7|6196.7|5
1659486300000|2022-08-03 00:25:00|6206.3|6200.3|6211.3|6205.3|6213.1|6207.1|6204.7|6198.7|10
1659486600000|2022-08-03 00:30:00|6211.4|6205.4|6197.7|6191.7|6215.5|6209.5|6196.2|6190.2|4
1659486900000|2022-08-03 00:35:00|6197.8|6191.8|6183.8|6177.8|6198.9|6192.7|6183.4|6177.4|38
1659487200000|2022-08-03 00:40:00|6184.3|6178.3|6178|6172|6188|6182|6173.5|6167.5|22
1659487500000|2022-08-03 00:45:00|6177.9|6171.9|6176.2|6170.2|6188.3|6182.3|6172.1|6166.1|16
1659487800000|2022-08-03 00:50:00|6177.2|6171.2|6176.2|6170.2|6181.2|6175.2|6172.2|6166.2|8
1659488100000|2022-08-03 00:55:00|6175.9|6169.9|6190.7|6184.7|6193|6187|6175.2|6169.2|10
1659488400000|2022-08-03 01:00:00|6197.1|6191.1|6201.8|6195.8|6203.2|6197.2|6181|6175|16
1659488700000|2022-08-03 01:05:00|6201.5|6195.5|6226.7|6220.7|6228.1|6222.1|6200|6194|13
1659489000000|2022-08-03 01:10:00|6226.6|6220.6|6244.1|6238.1|6251.6|6245.6|6221.8|6215.8|37
1659489300000|2022-08-03 01:15:00|6244|6238|6270.1|6264.1|6272.6|6266.6|6236.6|6230.6|13
1659489600000|2022-08-03 01:20:00|6270.5|6264.5|6260.9|6254.9|6274.1|6268.1|6259.6|6252.7|4
1659489900000|2022-08-03 01:25:00|6261.1|6255.1|6281.6|6275.6|6283.1|6277.1|6261.1|6255.1|5
1659490200000|2022-08-03 01:30:00|6279.6|6273.6|6266.2|6260.2|6282.1|6276.1|6264.7|6258.7|7
1659490500000|2022-08-03 01:35:00|6266.6|6260.6|6256|6250|6268.1|6262.1|6250.7|6244.7|4
1659490800000|2022-08-03 01:40:00|6257.4|6251.4|6278.7|6268.7|6280.7|6273.7|6257|6248.7|4
1659491100000|2022-08-03 01:45:00|6277|6271|6273.3|6267.3|6283.9|6277.9|6260.9|6254.8|6
1659491400000|2022-08-03 01:50:00|6275.6|6265.6|6280.6|6270.6|6280.8|6272.1|6270.1|6263.4|0
1659491700000|2022-08-03 01:55:00|6278.3|6272.3|6272.1|6266.1|6280.1|6274.1|6270|6262.4|1
1659492000000|2022-08-03 02:00:00|6275|6269|6278.9|6272.9|6279.6|6273.6|6263.1|6256.6|1
1659492300000|2022-08-03 02:05:00|6278.6|6272.6|6278.1|6272.1|6279.6|6273.6|6270.1|6263.5|0
1659492600000|2022-08-03 02:10:00|6277.6|6271.6|6277|6271|6294.6|6286.2|6273.1|6265.5|1
1659492900000|2022-08-03 02:15:00|6279.3|6269.3|6272.5|6262.5|6279.5|6272|6265.6|6259.5|0
1659493200000|2022-08-03 02:20:00|6272.6|6262.6|6270.6|6260.6|6273.8|6266.1|6263.2|6254.6|2
1659493500000|2022-08-03 02:25:00|6270.4|6260.4|6272.8|6266.8|6277.6|6271.6|6270.4|6260.4|7
1659493800000|2022-08-03 02:30:00|6272.9|6266.9|6277.2|6271.2|6286.7|6280.7|6272.9|6264.4|2
1659494100000|2022-08-03 02:35:00|6277.1|6271.1|6281|6275|6284.9|6278.9|6271.7|6265.7|3
1659494400000|2022-08-03 02:40:00|6281.9|6275.9|6285.9|6279.9|6290.3|6282|6278.9|6272.9|1
1659494700000|2022-08-03 02:45:00|6284|6278|6267.3|6261.3|6286.5|6280.5|6260.5|6254.5|1
1659495000000|2022-08-03 02:50:00|6266.8|6260.8|6263.4|6257.4|6270.3|6263.8|6261.1|6254.3|0
1659495300000|2022-08-03 02:55:00|6263.8|6257.8|6265.4|6259.4|6269.3|6263.3|6257.9|6251.9|2
1659495600000|2022-08-03 03:00:00|6267.1|6261.1|6272.1|6266.1|6272.1|6266.1|6262.7|6256.7|1
1659495900000|2022-08-03 03:05:00|6272.2|6266.2|6272.9|6266.9|6275.9|6269.9|6270.4|6264.4|1
1659496200000|2022-08-03 03:10:00|6273.2|6267.2|6271.5|6265.5|6277.1|6270.5|6269.8|6263.4|5
1659496500000|2022-08-03 03:15:00|6272.3|6266.3|6274.2|6268.2|6276.2|6270.2|6267.6|6261.6|2
1659496800000|2022-08-03 03:20:00|6274.1|6268.1|6287.3|6281.3|6288|6282|6272.3|6266.3|13
1659497100000|2022-08-03 03:25:00|6288.2|6282.2|6283.3|6277.3|6290.9|6284.9|6282.7|6276.7|0
1659497400000|2022-08-03 03:30:00|6279.8|6273.8|6280.2|6270.2|6280.6|6274.6|6275.2|6269.2|0
1659497700000|2022-08-03 03:35:00|6279.5|6273.5|6279.5|6273.5|6279.7|6273.7|6279.5|6273.5|0
1659498000000|2022-08-03 03:40:00|6278.8|6272.8|6278.8|6272.8|6280.3|6274.3|6275.8|6269.8|1
1659498300000|2022-08-03 03:45:00|6278.2|6272.2|6277.6|6271.6|6279.7|6273.7|6275.3|6269.3|0
1659498600000|2022-08-03 03:50:00|6278|6272|6288.9|6273.9|6289.8|6277.8|6278|6272|0
1659498900000|2022-08-03 03:55:00|6288.8|6273.8|6283.6|6277.6|6288.8|6280.8|6280.8|6273.8|0
1659499200000|2022-08-03 04:00:00|6284.5|6278.5|6284|6278|6284.5|6278.5|6280.3|6273.1|0
1659499500000|2022-08-03 04:05:00|6280.7|6274.7|6283.6|6277.6|6284.2|6278|6280.7|6274.2|0
1659499800000|2022-08-03 04:10:00|6282.9|6276.9|6282.2|6276.2|6284|6278|6280.9|6274.9|2
1659500100000|2022-08-03 04:15:00|6281.7|6275.7|6290.2|6284.2|6290.2|6284.2|6280.2|6274.2|3
1659500400000|2022-08-03 04:20:00|6290.6|6284.6|6285.1|6279.1|6295.5|6289.5|6285.1|6279.1|2
1659500700000|2022-08-03 04:25:00|6285.2|6279.2|6287.4|6281.4|6287.9|6281.9|6285.2|6279.2|3
1659501000000|2022-08-03 04:30:00|6286.6|6280.6|6286.3|6280.3|6287.7|6281.7|6283.7|6277.7|0
1659501300000|2022-08-03 04:35:00|6286.7|6280.7|6291|6285|6291.6|6285.6|6286.7|6280.7|0
1659501600000|2022-08-03 04:40:00|6291.2|6285.2|6297.7|6291.7|6299.5|6293.5|6290.8|6284.8|0
1659501900000|2022-08-03 04:45:00|6297.5|6291.5|6299.7|6293.7|6301|6295|6297.2|6291.2|0
1659502200000|2022-08-03 04:50:00|6299.3|6293.3|6296.6|6290.6|6301.3|6295.3|6296.6|6290.6|0
1659502500000|2022-08-03 04:55:00|6295.5|6289.5|6290.6|6284.6|6296.5|6290.5|6289.4|6283.4|6
1659502800000|2022-08-03 05:00:00|6290.3|6284.3|6293|6287|6302.4|6296.4|6290.1|6284.1|8
1659503100000|2022-08-03 05:05:00|6292.5|6286.5|6292|6286|6293.1|6287.1|6289.5|6283.5|0
1659503400000|2022-08-03 05:10:00|6291.1|6285.1|6295.3|6289.3|6295.3|6289.3|6291.1|6285.1|0
1659503700000|2022-08-03 05:15:00|6295|6289|6293.5|6287.5|6295|6289|6290.5|6284.5|1
1659504000000|2022-08-03 05:20:00|6294|6288|6294.6|6288.6|6296.2|6290.2|6292.1|6286.1|0
1659504300000|2022-08-03 05:25:00|6295|6289|6295.8|6289.8|6301|6295|6293.5|6287.5|3
1659504600000|2022-08-03 05:30:00|6296.1|6290.1|6314.4|6308.4|6315.7|6309.7|6295.4|6289.4|10
1659504900000|2022-08-03 05:35:00|6313.4|6307.4|6309.9|6303.9|6314.3|6308.3|6304.3|6298.3|1
1659505200000|2022-08-03 05:40:00|6311.9|6305.9|6322.9|6316.9|6323.3|6317.3|6311.9|6305.9|4
1659505500000|2022-08-03 05:45:00|6322.8|6316.8|6315.3|6309.3|6325|6319|6313.8|6307.8|16
1659505800000|2022-08-03 05:50:00|6316.4|6310.4|6325|6319|6333.4|6327.4|6316.4|6310.4|13
1659506100000|2022-08-03 05:55:00|6325.3|6319.3|6327.9|6321.9|6330.1|6324.1|6321.3|6315.3|13
1659506400000|2022-08-03 06:00:00|6327.5|6321.5|6339.5|6333.5|6339.5|6333.5|6325.4|6319.4|8
1659506700000|2022-08-03 06:05:00|6339|6333|6337.2|6331.2|6341.6|6335.6|6336.4|6330.4|9
1659507000000|2022-08-03 06:10:00|6337.4|6331.4|6337|6331|6342.6|6336.6|6327.4|6321.4|25
1659507300000|2022-08-03 06:15:00|6336.4|6330.4|6338.3|6332.3|6341.3|6335.3|6329.7|6323.7|27
1659507600000|2022-08-03 06:20:00|6338.6|6332.6|6333.1|6327.1|6342.5|6336.5|6333.1|6327.1|0
1659507900000|2022-08-03 06:25:00|6333.2|6327.2|6341.1|6335.1|6342.5|6336.5|6332.7|6326.7|11
1659508200000|2022-08-03 06:30:00|6340.9|6334.9|6331.2|6325.2|6342.6|6336.6|6328.4|6322.4|14
1659508500000|2022-08-03 06:35:00|6331.6|6325.6|6317.7|6311.7|6332.2|6326.2|6317.2|6311.2|11
1659508800000|2022-08-03 06:40:00|6317.3|6311.3|6311.9|6305.9|6319|6313|6309.9|6303.9|17
1659509100000|2022-08-03 06:45:00|6312.3|6306.3|6327|6321|6328|6322|6311.9|6305.9|4
1659509400000|2022-08-03 06:50:00|6326.5|6320.5|6332.9|6326.9|6336.9|6330.9|6324.4|6318.4|19
1659509700000|2022-08-03 06:55:00|6332.4|6326.4|6309.9|6303.9|6333.8|6327.8|6309.9|6303.9|7
1659510000000|2022-08-03 07:00:00|6309.8|6303.8|6309.5|6303.5|6325.3|6319.3|6306.5|6300.5|5
1659510300000|2022-08-03 07:05:00|6308.4|6302.4|6312.1|6306.1|6313.9|6307.9|6306.5|6300.5|3
1659510600000|2022-08-03 07:10:00|6312.2|6306.2|6312|6302|6320.1|6314.1|6310.4|6302|0
1659510900000|2022-08-03 07:15:00|6310.9|6304.9|6317.3|6311.3|6321.5|6315.5|6310.9|6304.9|1
1659511200000|2022-08-03 07:20:00|6317.7|6311.7|6312.3|6306.3|6318|6312|6307.5|6301.5|5
1659511500000|2022-08-03 07:25:00|6312.7|6306.7|6307.9|6301.9|6314.1|6307.5|6306.5|6300.5|0
1659511800000|2022-08-03 07:30:00|6305.9|6299.9|6318.4|6312.4|6318.4|6312.4|6305.9|6299.9|8
1659512100000|2022-08-03 07:35:00|6318.3|6312.3|6321|6315|6328.1|6322.1|6317.4|6311.4|31
1659512400000|2022-08-03 07:40:00|6320.7|6314.7|6313.4|6307.4|6321|6315|6308.2|6302.2|8
1659512700000|2022-08-03 07:45:00|6313|6307|6307.7|6301.7|6318|6312|6306.7|6300.7|7
1659513000000|2022-08-03 07:50:00|6307.3|6301.3|6313.5|6307.5|6317|6311|6305.7|6299.7|15
1659513300000|2022-08-03 07:55:00|6313.3|6307.3|6299.5|6293.5|6314.4|6308.4|6290.1|6284.1|11
1659513600000|2022-08-03 08:00:00|6299.9|6293.9|6303.1|6297.1|6305.6|6299.6|6296|6290|15
1659513900000|2022-08-03 08:05:00|6303|6297|6305.6|6299.6|6305.6|6299.6|6301|6295|1
1659514200000|2022-08-03 08:10:00|6304.1|6298.1|6296.2|6290.2|6306.1|6300.1|6295.7|6289.7|13
1659514500000|2022-08-03 08:15:00|6296.7|6290.7|6296.2|6290.2|6299.5|6293.5|6295.7|6289.7|12
1659514800000|2022-08-03 08:20:00|6295.5|6289.5|6295|6289|6297.1|6291.1|6291.3|6285.3|16
1659515100000|2022-08-03 08:25:00|6293.5|6287.5|6300.6|6294.6|6300.7|6294.7|6289.8|6283.8|12
1659515400000|2022-08-03 08:30:00|6300.7|6294.7|6300.1|6294.1|6302.1|6296.1|6296.6|6290.6|11
1659515700000|2022-08-03 08:35:00|6300|6294|6294.7|6288.7|6301.3|6295.3|6293.9|6287.9|1
1659516000000|2022-08-03 08:40:00|6294.8|6288.8|6300.3|6294.3|6306.3|6300.3|6294.8|6288.8|42
1659516300000|2022-08-03 08:45:00|6300.4|6294.4|6299.3|6293.3|6300.4|6294.4|6292.9|6286.9|1
1659516600000|2022-08-03 08:50:00|6299.4|6293.4|6294.8|6288.8|6301.8|6295.8|6293.4|6287.4|0
1659516900000|2022-08-03 08:55:00|6295|6289|6292|6286|6295|6289|6289.6|6283.6|13
1659517200000|2022-08-03 09:00:00|6291.6|6285.6|6285.5|6279.5|6291.6|6285.6|6284.6|6278.6|3
1659517500000|2022-08-03 09:05:00|6285.9|6279.9|6284.9|6278.9|6295|6289|6279|6273|17
1659517800000|2022-08-03 09:10:00|6284.7|6278.7|6291.4|6285.4|6293.2|6287.2|6283.4|6277.4|2
1659518100000|2022-08-03 09:15:00|6291|6285|6284.5|6278.5|6291.9|6285.9|6281|6275|4
1659518400000|2022-08-03 09:20:00|6284.9|6278.9|6287.8|6281.8|6289.3|6283.3|6283.5|6277.5|2
1659518700000|2022-08-03 09:25:00|6288.2|6282.2|6278.5|6272.5|6289.2|6283.2|6278|6272|5
1659519000000|2022-08-03 09:30:00|6279|6273|6287.6|6281.6|6291.8|6285.8|6276.1|6270.1|60
1659519300000|2022-08-03 09:35:00|6287.2|6281.2|6283.1|6277.1|6287.2|6281.2|6279.6|6273.6|5
1659519600000|2022-08-03 09:40:00|6283.4|6277.4|6290.4|6284.4|6291.4|6285.4|6283.4|6277.4|1
1659519900000|2022-08-03 09:45:00|6290.3|6284.3|6278.4|6272.4|6290.3|6284.3|6277.9|6271.9|4
1659520200000|2022-08-03 09:50:00|6277.9|6271.9|6268.2|6262.2|6284.8|6278.8|6268.2|6262.2|3
1659520500000|2022-08-03 09:55:00|6266|6260|6258.3|6252.3|6267.9|6261.5|6256.2|6250.2|8
1659520800000|2022-08-03 10:00:00|6258.8|6252.8|6259.4|6253.4|6268.8|6262.8|6258.8|6252.8|5
1659521100000|2022-08-03 10:05:00|6261.6|6255.6|6270|6264|6272.4|6266.4|6258.9|6252.9|6
1659521400000|2022-08-03 10:10:00|6270.4|6264.4|6272.5|6266.5|6273.9|6267.9|6267|6261|1
1659521700000|2022-08-03 10:15:00|6272.6|6266.6|6270|6264|6274.6|6268.6|6266.9|6260.9|12
1659522000000|2022-08-03 10:20:00|6270.4|6264.4|6282.6|6276.6|6284.2|6278.2|6268.9|6262.9|12
1659522300000|2022-08-03 10:25:00|6282.5|6276.5|6269.6|6263.6|6282.5|6276.5|6269.1|6263.1|14
1659522600000|2022-08-03 10:30:00|6270|6264|6262.5|6256.5|6274.1|6268.1|6261.3|6255.3|0
1659522900000|2022-08-03 10:35:00|6263.6|6257.6|6270.9|6264.9|6274.1|6268.1|6263.6|6257.6|0
1659523200000|2022-08-03 10:40:00|6270.8|6264.8|6277.7|6271.7|6280.1|6272.8|6267.9|6261.9|1
1659523500000|2022-08-03 10:45:00|6278.8|6272.8|6277.3|6271.3|6280.6|6273.9|6274.3|6265.6|0
1659523800000|2022-08-03 10:50:00|6277.2|6271.2|6276.7|6270.7|6279.8|6271.4|6273.4|6265.7|0
1659524100000|2022-08-03 10:55:00|6276.2|6270.2|6272.1|6266.1|6280|6274|6271.5|6264.5|1
1659524400000|2022-08-03 11:00:00|6271.8|6265.8|6288.6|6282.6|6288.6|6282.6|6271.5|6264.4|2
1659524700000|2022-08-03 11:05:00|6288|6282|6286.4|6280.4|6289.8|6283.8|6285.3|6279.3|8
1659525000000|2022-08-03 11:10:00|6286.9|6280.9|6301.1|6295.1|6301.6|6295.6|6286.4|6280.4|42
1659525300000|2022-08-03 11:15:00|6301.9|6295.9|6298.6|6292.6|6302.2|6296.2|6293.6|6287.6|2
1659525600000|2022-08-03 11:20:00|6299|6293|6298.1|6292.1|6300.7|6294.7|6293.2|6287.2|5
1659525900000|2022-08-03 11:25:00|6298|6292|6301.1|6295.1|6303.2|6297.2|6291|6285|7
1659526200000|2022-08-03 11:30:00|6301.2|6295.2|6313.1|6307.1|6313.9|6307.9|6301.1|6295.1|37
1659526500000|2022-08-03 11:35:00|6313.4|6307.4|6312.3|6306.3|6314.4|6308.4|6309.3|6303.3|5
1659526800000|2022-08-03 11:40:00|6312.2|6306.2|6309.8|6303.8|6313.7|6307.7|6304.7|6298.7|5
1659527100000|2022-08-03 11:45:00|6310.3|6304.3|6313.2|6307.2|6314.4|6308.4|6305.2|6299.2|9
1659527400000|2022-08-03 11:50:00|6313.5|6307.5|6308.4|6302.4|6314.4|6308.4|6308.3|6302.3|16
1659527700000|2022-08-03 11:55:00|6309.3|6303.3|6310.7|6304.7|6314.4|6308.4|6307.5|6301.5|23
1659528000000|2022-08-03 12:00:00|6311|6305|6334.8|6328.8|6340|6334|6310.7|6304.7|65
1659528300000|2022-08-03 12:05:00|6330.8|6324.8|6325.3|6319.3|6330.8|6324.8|6321.6|6315.6|11
1659528600000|2022-08-03 12:10:00|6326.1|6320.1|6342.2|6336.2|6347.1|6341.1|6324.6|6318.6|108
1659528900000|2022-08-03 12:15:00|6342.4|6336.4|6335.1|6329.1|6344.2|6338.2|6335.1|6329.1|7
1659529200000|2022-08-03 12:20:00|6336.6|6330.6|6346.5|6340.5|6351.2|6345.2|6335.1|6329.1|43
1659529500000|2022-08-03 12:25:00|6347.3|6341.3|6342.9|6336.9|6347.3|6341.3|6340.2|6334.2|9
1659529800000|2022-08-03 12:30:00|6342.1|6336.1|6349.9|6343.9|6358.8|6352.8|6341.7|6335.7|59
1659530100000|2022-08-03 12:35:00|6350.7|6344.7|6345.9|6339.9|6354.3|6348.3|6342.6|6336.6|8
1659530400000|2022-08-03 12:40:00|6346.1|6340.1|6351.7|6345.7|6359.4|6353.4|6342.6|6336.6|28
1659533400000|2022-08-03 13:30:00|6338.1|6332.1|6317.4|6311.4|6339.1|6333.1|6294.7|6288.7|471
1659533700000|2022-08-03 13:35:00|6317.7|6311.7|6328.7|6322.7|6348|6342|6298.4|6292.4|262
1659534000000|2022-08-03 13:40:00|6328.8|6322.8|6317.6|6311.6|6341.8|6335.8|6312.1|6306.1|98
1659534300000|2022-08-03 13:45:00|6318.1|6312.1|6329.4|6323.4|6329.9|6323.9|6311.6|6305.6|200
1659534600000|2022-08-03 13:50:00|6329.9|6323.9|6327.7|6321.7|6342.9|6336.9|6315.1|6309.1|192
1659534900000|2022-08-03 13:55:00|6328.1|6322.1|6326.4|6320.4|6346|6340|6321.1|6315.1|109
1659535200000|2022-08-03 14:00:00|6326|6320|6311.2|6305.2|6326|6320|6296.6|6290.6|71
1659535500000|2022-08-03 14:05:00|6310.2|6304.2|6313.3|6307.3|6323.6|6317.6|6308.1|6302.1|21
1659535800000|2022-08-03 14:10:00|6313.8|6307.8|6318.6|6312.6|6323.3|6317.3|6307.6|6301.6|44
1659536100000|2022-08-03 14:15:00|6318.2|6312.2|6282.8|6276.8|6318.7|6312.7|6274.1|6268.1|123
1659536400000|2022-08-03 14:20:00|6282.2|6276.2|6270.1|6264.1|6282.8|6276.8|6262.2|6256.2|155
1659536700000|2022-08-03 14:25:00|6270.6|6264.6|6275.2|6269.2|6289.1|6283.1|6269.9|6263.9|115
1659537000000|2022-08-03 14:30:00|6276.2|6270.2|6266.3|6260.3|6291.2|6285.2|6265.3|6259.3|149
1659537300000|2022-08-03 14:35:00|6266.2|6260.2|6229|6223|6269.7|6263.7|6218.9|6212.9|291
1659537600000|2022-08-03 14:40:00|6228.5|6222.5|6225.4|6219.4|6230.5|6224.5|6210.6|6204.6|69
1659537900000|2022-08-03 14:45:00|6225.3|6219.3|6196.8|6190.8|6225.3|6219.3|6192.6|6186.6|135
1659538200000|2022-08-03 14:50:00|6197.1|6191.1|6188.2|6182.2|6197.9|6191.9|6161.4|6155.4|92
1659538500000|2022-08-03 14:55:00|6188.7|6182.7|6183.1|6177.1|6195.8|6189.8|6181.2|6175.2|51
1659538800000|2022-08-03 15:00:00|6183.2|6177.2|6175.7|6169.7|6183.6|6177.6|6171.1|6165.1|148
1659539100000|2022-08-03 15:05:00|6176.6|6170.6|6172.6|6166.6|6179.5|6173.5|6166|6160|198
1659539400000|2022-08-03 15:10:00|6172.1|6166.1|6183.9|6177.9|6183.9|6177.9|6163.9|6157.9|49
1659539700000|2022-08-03 15:15:00|6183.7|6177.7|6178.5|6172.5|6188.1|6182.1|6172.6|6166.6|38
1659540000000|2022-08-03 15:20:00|6178.3|6172.3|6186.1|6180.1|6203.6|6197.6|6178.3|6172.3|116
1659540300000|2022-08-03 15:25:00|6186.4|6180.4|6188.5|6182.5|6194.9|6188.9|6169.6|6163.6|158
1659540600000|2022-08-03 15:30:00|6187.9|6181.9|6191.4|6185.4|6194.4|6188.4|6185.1|6179.1|59
1659540900000|2022-08-03 15:35:00|6191.8|6185.8|6194.3|6188.3|6217|6211|6189.3|6183.3|81
1659541200000|2022-08-03 15:40:00|6194.9|6188.9|6183.3|6177.3|6196.9|6190.9|6178.7|6172.7|21
1659541500000|2022-08-03 15:45:00|6182.8|6176.8|6185|6179|6194.6|6188.6|6173.1|6167.1|81
1659541800000|2022-08-03 15:50:00|6184.6|6178.6|6188.5|6182.5|6193|6187|6179|6173|10
1659542100000|2022-08-03 15:55:00|6187.6|6181.6|6181.1|6175.1|6190.6|6184.6|6164.5|6158.5|95
1659542400000|2022-08-03 16:00:00|6179.6|6173.6|6178.8|6172.8|6181.6|6175.6|6168.3|6162.3|39
1659542700000|2022-08-03 16:05:00|6177.8|6171.8|6167.9|6161.9|6182.8|6176.8|6159|6153|78
1659543000000|2022-08-03 16:10:00|6167.5|6161.5|6149.8|6143.8|6168.4|6162.4|6146.2|6140.2|72
1659543300000|2022-08-03 16:15:00|6149.4|6143.4|6144.2|6138.2|6160.9|6154.9|6135.7|6129.7|86
1659543600000|2022-08-03 16:20:00|6143.8|6137.8|6146.7|6140.7|6153.5|6147.5|6138.4|6132.4|83
1659543900000|2022-08-03 16:25:00|6146.4|6140.4|6141|6135|6153.7|6147.7|6139.5|6133.5|72
1659544200000|2022-08-03 16:30:00|6140.8|6134.8|6110.5|6104.5|6148.7|6142.7|6110.5|6104.5|262
1659544500000|2022-08-03 16:35:00|6109.2|6103.2|6106|6100|6117.4|6111.4|6102.3|6096.3|125
1659544800000|2022-08-03 16:40:00|6105.6|6099.6|6126.4|6120.4|6136.5|6130.5|6102.8|6096.8|164
1659545100000|2022-08-03 16:45:00|6126.3|6120.3|6114.3|6108.3|6130.9|6124.9|6113.2|6107.2|327
1659545400000|2022-08-03 16:50:00|6113.8|6107.8|6115.2|6109.2|6127.5|6121.5|6110.2|6104.2|302
1659545700000|2022-08-03 16:55:00|6115.8|6109.8|6134.9|6128.9|6137.2|6131.2|6111.3|6105.3|157
1659546000000|2022-08-03 17:00:00|6134.6|6128.6|6132.6|6126.6|6135.6|6129.6|6128.1|6122.1|83
1659546300000|2022-08-03 17:05:00|6133.6|6127.6|6133.8|6127.8|6134.9|6128.9|6130.2|6124.2|37
1659546600000|2022-08-03 17:10:00|6134.8|6128.8|6125.4|6119.4|6135.3|6129.3|6125.3|6119.3|53
1659546900000|2022-08-03 17:15:00|6125.3|6119.3|6121.5|6115.5|6125.3|6119.3|6117.9|6111.9|73
1659547200000|2022-08-03 17:20:00|6121.9|6115.9|6128|6122|6130.9|6124.9|6116.9|6110.9|19
1659547500000|2022-08-03 17:25:00|6127.5|6121.5|6127.4|6121.4|6131.9|6125.9|6124.4|6118.4|178
1659547800000|2022-08-03 17:30:00|6127.7|6121.7|6128.2|6122.2|6141.4|6135.4|6123|6117|59
1659548100000|2022-08-03 17:35:00|6128|6122|6129.4|6123.4|6131.7|6125.7|6124|6118|64
1659548400000|2022-08-03 17:40:00|6128.9|6122.9|6135.7|6129.7|6138.5|6132.5|6125.7|6119.7|87
1659548700000|2022-08-03 17:45:00|6136.2|6130.2|6143.3|6137.3|6151|6145|6136.2|6130.2|76
1659549000000|2022-08-03 17:50:00|6143.6|6137.6|6163.2|6157.2|6166.7|6160.7|6142.3|6136.3|206
1659549300000|2022-08-03 17:55:00|6163.6|6157.6|6155.7|6149.7|6166.2|6160.2|6154.2|6148.2|62
1659549600000|2022-08-03 18:00:00|6156.1|6150.1|6159.7|6153.7|6159.7|6153.7|6145.7|6139.7|245
1659549900000|2022-08-03 18:05:00|6160.1|6154.1|6163.1|6157.1|6173.9|6167.9|6156.3|6150.3|433
1659550200000|2022-08-03 18:10:00|6163|6157|6163.6|6157.6|6171.8|6165.8|6154.5|6148.5|777
1659550500000|2022-08-03 18:15:00|6164.1|6158.1|6172.6|6166.6|6172.6|6166.6|6159|6153|361
1659571200000|2022-08-04 00:00:00|6166.9|6160.9|6151.9|6145.9|6179.7|6173.7|6144.3|6138.3|136
1659571500000|2022-08-04 00:05:00|6149.6|6143.6|6158.8|6152.8|6158.8|6152.8|6147.6|6141.6|7
1659571800000|2022-08-04 00:10:00|6158.5|6152.5|6153|6147|6160.8|6154.8|6147.3|6141.3|4
1659572100000|2022-08-04 00:15:00|6153.5|6147.5|6151.4|6145.4|6157.8|6151.8|6151.4|6145.4|15
1659572400000|2022-08-04 00:20:00|6151.6|6145.6|6153.2|6147.2|6156.4|6150.4|6149.2|6143.2|14
1659572700000|2022-08-04 00:25:00|6153.6|6147.6|6159.6|6153.6|6159.7|6153.7|6153.6|6147.6|1
1659573000000|2022-08-04 00:30:00|6159.7|6153.7|6140.8|6134.8|6159.7|6153.7|6139.6|6133.6|15
1659573300000|2022-08-04 00:35:00|6140.2|6134.2|6130.2|6124.2|6144.3|6138.3|6129.5|6123.5|18
1659573600000|2022-08-04 00:40:00|6130.5|6124.5|6119.1|6113.1|6131.7|6125.7|6116.4|6110.4|34
1659573900000|2022-08-04 00:45:00|6119.2|6113.2|6130.1|6124.1|6132.7|6126.7|6119.2|6113.2|16
1659574200000|2022-08-04 00:50:00|6130|6124|6132|6126|6134.3|6128.3|6129.1|6123.1|11
1659574500000|2022-08-04 00:55:00|6132.3|6126.3|6135.5|6129.5|6135.5|6129.5|6128|6122|1
1659574800000|2022-08-04 01:00:00|6135.3|6129.3|6129.1|6123.1|6135.3|6129.3|6112.2|6106.2|13
1659575100000|2022-08-04 01:05:00|6129.5|6123.5|6132.7|6126.7|6139.2|6133.2|6122.7|6116.7|31
1659575400000|2022-08-04 01:10:00|6133.1|6127.1|6127.7|6121.7|6136.2|6130.2|6121.9|6115.9|7
1659575700000|2022-08-04 01:15:00|6128.9|6122.9|6131.1|6125.1|6139.9|6133.9|6128.2|6122.2|0
1659576000000|2022-08-04 01:20:00|6132.4|6126.4|6133.7|6127.7|6135.2|6129.2|6126.1|6120.1|4
1659576300000|2022-08-04 01:25:00|6134.2|6128.2|6146.1|6140.1|6147.1|6141.1|6133.7|6127.7|3
1659576600000|2022-08-04 01:30:00|6146.8|6140.8|6145.9|6139.9|6147.8|6141.8|6134.6|6128.6|7
1659576900000|2022-08-04 01:35:00|6147.2|6141.2|6139.4|6133.4|6149|6143|6133.4|6127.4|6
1659577200000|2022-08-04 01:40:00|6139|6133|6105.7|6099.7|6139|6133|6104.2|6098.2|18
1659577500000|2022-08-04 01:45:00|6105.3|6099.3|6085.2|6079.2|6108|6102|6084.3|6078.3|23
1659577800000|2022-08-04 01:50:00|6085|6079|6095.4|6089.4|6095.9|6089.9|6082.8|6076.8|11
1659578100000|2022-08-04 01:55:00|6094.9|6088.9|6103.3|6097.3|6107.6|6101.6|6094.9|6088.9|6
1659578400000|2022-08-04 02:00:00|6103.1|6097.1|6110.5|6104.5|6117.1|6111.1|6103.1|6097.1|0
1659578700000|2022-08-04 02:05:00|6110.9|6104.9|6106.8|6100.8|6112.6|6106.6|6104.3|6096.8|11
1659579000000|2022-08-04 02:10:00|6107.3|6101.3|6093.9|6087.9|6107.3|6101.3|6089.8|6083.8|1
1659579300000|2022-08-04 02:15:00|6093|6087|6098|6092|6099.9|6093.9|6093|6087|7
1659579600000|2022-08-04 02:20:00|6099.3|6093.3|6099.7|6093.7|6101.9|6095.9|6096.5|6090.5|8
1659579900000|2022-08-04 02:25:00|6099.3|6093.3|6102.8|6096.8|6102.9|6096.9|6095.4|6089.4|30
1659580200000|2022-08-04 02:30:00|6103.1|6097.1|6095.4|6089.4|6106.1|6100.1|6095.2|6089.2|2
1659580500000|2022-08-04 02:35:00|6095|6089|6091.4|6085.4|6095.2|6089.2|6088.2|6082.2|0
1659580800000|2022-08-04 02:40:00|6091|6085|6103.6|6097.6|6103.6|6097.6|6088.6|6081.1|1
1659581100000|2022-08-04 02:45:00|6103.2|6097.2|6100.9|6094.9|6104.4|6098.4|6097.2|6090.8|27
1659581400000|2022-08-04 02:50:00|6099.5|6093.5|6102.8|6096.8|6108.2|6102.2|6099.4|6093.4|44
1659581700000|2022-08-04 02:55:00|6102.6|6096.6|6141.4|6135.4|6143.9|6137.9|6101.6|6095.6|13
1659582000000|2022-08-04 03:00:00|6141.8|6135.8|6138.7|6132.7|6144.4|6138.4|6133.4|6127.4|4
1659582300000|2022-08-04 03:05:00|6138.6|6132.6|6133.9|6127.9|6138.6|6132.6|6123.2|6117.2|4
1659582600000|2022-08-04 03:10:00|6133.5|6127.5|6131.8|6125.8|6138|6132|6129.9|6123.9|1
1659582900000|2022-08-04 03:15:00|6131.3|6125.3|6124.4|6118.4|6131.3|6125.3|6120.7|6114.7|4
1659583200000|2022-08-04 03:20:00|6124|6118|6117.7|6111.7|6124|6118|6114|6108|0
1659583500000|2022-08-04 03:25:00|6118.1|6112.1|6117.5|6111.5|6120.9|6114.4|6115.4|6107.9|0
1659583800000|2022-08-04 03:30:00|6116.8|6110.8|6119|6113|6119.1|6113.1|6115.4|6107|1
1659584100000|2022-08-04 03:35:00|6119.1|6113.1|6130.1|6124.1|6131.5|6125.5|6118.5|6112.5|8
1659584400000|2022-08-04 03:40:00|6130|6124|6138.5|6132.5|6142.3|6136.3|6128.8|6122.8|1
1659584700000|2022-08-04 03:45:00|6137.9|6131.9|6147.9|6141.9|6151|6145|6137.9|6131.9|7
1659585000000|2022-08-04 03:50:00|6147.7|6141.7|6156.9|6150.9|6161.5|6155.5|6146.9|6140.9|27
1659585300000|2022-08-04 03:55:00|6157.4|6151.4|6161.6|6155.6|6162.2|6156.2|6157.4|6151.4|1
1659585600000|2022-08-04 04:00:00|6164.9|6158.9|6158.5|6152.5|6165.1|6159.1|6155.9|6149.9|6
1659585900000|2022-08-04 04:05:00|6158.9|6152.9|6157.2|6151.2|6159.9|6153.9|6156.5|6150.5|0
1659586200000|2022-08-04 04:10:00|6156.8|6150.8|6156.8|6150.8|6157.8|6151.8|6156.5|6150.5|0
1659586500000|2022-08-04 04:15:00|6156.5|6150.5|6158|6152|6159.5|6153.5|6155.9|6149.9|3
1659586800000|2022-08-04 04:20:00|6157.8|6151.8|6156.7|6150.7|6158|6152|6153|6147|3
1659587100000|2022-08-04 04:25:00|6157|6151|6150.7|6144.7|6158.5|6152.5|6149.8|6143.8|2
1659587400000|2022-08-04 04:30:00|6150.3|6144.3|6155.2|6149.2|6155.7|6149.7|6147.2|6141.2|3
1659587700000|2022-08-04 04:35:00|6155|6149|6154.7|6148.7|6156.1|6150.1|6152.8|6146.8|1
1659588000000|2022-08-04 04:40:00|6154.3|6148.3|6155.3|6149.3|6155.8|6149.8|6152.3|6146.3|0
1659588300000|2022-08-04 04:45:00|6154.9|6148.9|6155.3|6149.3|6155.3|6149.3|6154.5|6148.5|0
1659588600000|2022-08-04 04:50:00|6155.6|6149.6|6156.1|6150.1|6157.5|6151.5|6155.3|6149.3|1
1659588900000|2022-08-04 04:55:00|6156.5|6150.5|6154.3|6148.3|6156.5|6150.5|6154.3|6148.3|0
1659589200000|2022-08-04 05:00:00|6155|6149|6149.6|6143.6|6156|6150|6147.6|6141.6|0
1659589500000|2022-08-04 05:05:00|6148.5|6142.5|6147.6|6141.6|6149.7|6143.7|6147.1|6141.1|0
1659589800000|2022-08-04 05:10:00|6150.1|6140.1|6143.5|6137.5|6150.1|6142.5|6139.7|6133.7|0
1659590100000|2022-08-04 05:15:00|6143.1|6137.1|6145.1|6139.1|6145.4|6139.4|6140.1|6134.1|0
1659590400000|2022-08-04 05:20:00|6144.7|6138.7|6146.7|6140.7|6149.1|6140.7|6143.1|6137.1|1
1659590700000|2022-08-04 05:25:00|6146.4|6140.4|6134.7|6128.7|6147.2|6141.2|6134.7|6128.7|2
1659591000000|2022-08-04 05:30:00|6135.1|6129.1|6148.8|6142.8|6155.9|6149.9|6128.6|6122.6|3
1659591300000|2022-08-04 05:35:00|6148.4|6142.4|6140.5|6134.5|6148.8|6142.8|6137.9|6130.9|1
1659591600000|2022-08-04 05:40:00|6140.7|6134.7|6143.5|6137.5|6147.2|6140|6138|6132|0
1659591900000|2022-08-04 05:45:00|6143.4|6137.4|6140.7|6134.7|6145|6138.7|6135.2|6129.2|6
1659592200000|2022-08-04 05:50:00|6140.3|6134.3|6147|6141|6152.2|6146.2|6137.5|6131.5|1
1659592500000|2022-08-04 05:55:00|6146.7|6140.7|6139|6133|6151.9|6145.9|6138|6132|0
1659592800000|2022-08-04 06:00:00|6137.5|6131.5|6134|6124|6143|6136.5|6127|6119.7|0
1659593100000|2022-08-04 06:05:00|6130.5|6124.5|6132|6122|6140|6132.5|6130|6122|0
1659593400000|2022-08-04 06:10:00|6133|6123|6124.8|6118.8|6137|6130.5|6120.7|6114.7|4
1659593700000|2022-08-04 06:15:00|6125|6119|6113.5|6107.5|6128|6122|6107|6101|7
1659594000000|2022-08-04 06:20:00|6113.6|6107.6|6121|6115|6121.6|6115.6|6112.1|6106.1|3
1659594300000|2022-08-04 06:25:00|6120.2|6114.2|6122.1|6116.1|6122.6|6116.6|6115|6109|1
1659594600000|2022-08-04 06:30:00|6121.6|6115.6|6120.6|6114.6|6122.1|6116.1|6112.2|6106.2|6
1659594900000|2022-08-04 06:35:00|6120.4|6114.4|6110.6|6104.6|6121.1|6115.1|6106.8|6100.8|0
1659595200000|2022-08-04 06:40:00|6110.1|6104.1|6117.6|6111.6|6118.6|6112.6|6108.3|6102.3|4
1659595500000|2022-08-04 06:45:00|6117.3|6111.3|6121.1|6115.1|6127.1|6121.1|6113.4|6107.4|3
1659595800000|2022-08-04 06:50:00|6122.1|6116.1|6126.7|6120.7|6129.7|6123.7|6116.1|6110.1|10
1659596100000|2022-08-04 06:55:00|6127|6121|6118|6112|6134|6128|6116.8|6110.8|7
1659596400000|2022-08-04 07:00:00|6117.5|6111.5|6126.9|6120.9|6131.6|6125.6|6107|6101|3
1659596700000|2022-08-04 07:05:00|6125|6119|6145.7|6139.7|6156.4|6150.4|6125|6119|26
1659597000000|2022-08-04 07:10:00|6148.8|6142.8|6132.3|6126.3|6154|6146.8|6131.7|6125.7|45
1659597300000|2022-08-04 07:15:00|6132.2|6126.2|6134|6128|6135.7|6129.7|6123.7|6117.7|27
1659597600000|2022-08-04 07:20:00|6133.7|6127.7|6116.7|6110.7|6133.7|6127.7|6108.7|6102.7|11
1659597900000|2022-08-04 07:25:00|6117.1|6111.1|6097.7|6091.7|6121.7|6113.4|6097.3|6091.3|17
1659598200000|2022-08-04 07:30:00|6097.8|6091.8|6101.3|6095.3|6102.4|6096.4|6091.8|6085.8|79
1659598500000|2022-08-04 07:35:00|6100.9|6094.9|6099.4|6093.4|6101.8|6095.8|6094.6|6088.6|11
1659598800000|2022-08-04 07:40:00|6098.9|6092.9|6096.1|6090.1|6100.5|6094.5|6092.2|6086.2|72
1659599100000|2022-08-04 07:45:00|6096.6|6090.6|6095.6|6089.6|6097.8|6091.8|6091.3|6085.3|9
1659599400000|2022-08-04 07:50:00|6095.9|6089.9|6093.1|6087.1|6096.4|6090.4|6090.6|6084.6|8
1659599700000|2022-08-04 07:55:00|6093.4|6087.4|6094.9|6088.9|6098.5|6092.5|6092.2|6086.2|13
1659600000000|2022-08-04 08:00:00|6094.8|6088.8|6092.3|6086.3|6098.1|6092.1|6089|6083|6
1659600300000|2022-08-04 08:05:00|6093|6087|6095.7|6089.7|6098|6092|6092.1|6086.1|26
1659600600000|2022-08-04 08:10:00|6095|6089|6095.8|6089.8|6097.3|6091.3|6092.3|6086.3|9
1659600900000|2022-08-04 08:15:00|6094.7|6088.7|6114|6108|6115|6109|6094.7|6088.7|232
1659601200000|2022-08-04 08:20:00|6113.1|6107.1|6106.3|6100.3|6115|6109|6105|6099|7
1659601500000|2022-08-04 08:25:00|6106.5|6100.5|6100.2|6094.2|6107|6101|6098|6092|171
1659601800000|2022-08-04 08:30:00|6099.5|6093.5|6105.4|6099.4|6108.1|6102.1|6092.5|6086.5|60
1659602100000|2022-08-04 08:35:00|6105.7|6099.7|6107.6|6101.6|6110.7|6104.7|6103.7|6097.7|59
1659602400000|2022-08-04 08:40:00|6107.2|6101.2|6102.6|6096.6|6107.7|6101.7|6098.2|6092.2|13
1659602700000|2022-08-04 08:45:00|6101.9|6095.9|6099.7|6093.7|6104.1|6098.1|6099.7|6093.7|36
1659603000000|2022-08-04 08:50:00|6099.2|6093.2|6098.3|6092.3|6099.2|6093.2|6095.7|6089.7|24
1659603300000|2022-08-04 08:55:00|6098.7|6092.7|6099.7|6093.7|6105.2|6099.2|6097.8|6091.8|37
1659603600000|2022-08-04 09:00:00|6099.3|6093.3|6098.2|6092.2|6101.8|6095.8|6095.4|6089.4|6
1659603900000|2022-08-04 09:05:00|6096.7|6090.7|6098.7|6092.7|6102.2|6096.2|6096.2|6090.2|27
1659604200000|2022-08-04 09:10:00|6099|6093|6102.7|6096.7|6103.2|6097.2|6096.4|6090.4|12
1659604500000|2022-08-04 09:15:00|6103.2|6097.2|6101.5|6095.5|6103.7|6097.7|6097.1|6091.1|37
1659604800000|2022-08-04 09:20:00|6101.1|6095.1|6103.7|6097.7|6109.7|6103.7|6100.3|6094.3|11
1659605100000|2022-08-04 09:25:00|6105|6099|6103|6097|6107|6101|6102|6096|2
1659605400000|2022-08-04 09:30:00|6103.1|6097.1|6101.7|6095.7|6106|6100|6096.3|6090.3|5
1659605700000|2022-08-04 09:35:00|6101.3|6095.3|6099.7|6093.7|6103.1|6097.1|6097.7|6091.7|1
1659606000000|2022-08-04 09:40:00|6099.8|6093.8|6099|6093|6102.9|6096.9|6094.9|6088.9|15
1659606300000|2022-08-04 09:45:00|6099.5|6093.5|6100.7|6094.7|6100.7|6094.7|6097.2|6091.2|0
1659606600000|2022-08-04 09:50:00|6103.2|6097.2|6113.1|6107.1|6114.7|6108.7|6102.2|6096.2|8
1659606900000|2022-08-04 09:55:00|6112.8|6106.8|6115.3|6109.3|6115.3|6109.3|6107.6|6101.6|5
1659607200000|2022-08-04 10:00:00|6115.6|6109.6|6118.6|6112.6|6119|6113|6112.6|6106.6|0
1659607500000|2022-08-04 10:05:00|6118.3|6112.3|6113.9|6107.9|6118.6|6112.6|6110.3|6104.3|5
1659607800000|2022-08-04 10:10:00|6114.8|6108.8|6117.4|6111.4|6117.4|6111.4|6110.3|6104.3|4
1659608100000|2022-08-04 10:15:00|6117.2|6111.2|6105.7|6099.7|6117.7|6111.7|6104.7|6098.7|6
1659608400000|2022-08-04 10:20:00|6104.7|6098.7|6099.9|6093.9|6106.4|6100.4|6099.7|6093.7|18
1659608700000|2022-08-04 10:25:00|6100.2|6094.2|6097.9|6091.9|6100.4|6094.4|6095.7|6089.7|7
1659609000000|2022-08-04 10:30:00|6097.7|6091.7|6107.4|6101.4|6108.9|6102.9|6097.7|6091.7|8
1659609300000|2022-08-04 10:35:00|6106.5|6100.5|6114.3|6108.3|6114.5|6108.5|6106.2|6100.2|9
1659609600000|2022-08-04 10:40:00|6114.5|6108.5|6103.2|6097.2|6114.8|6108.8|6102.2|6096.2|96
1659609900000|2022-08-04 10:45:00|6102.7|6096.7|6105.7|6099.7|6110.3|6104.3|6102.7|6096.7|1
1659610200000|2022-08-04 10:50:00|6105.8|6099.8|6107.8|6101.8|6107.8|6101.8|6105.2|6099.2|2
1659610500000|2022-08-04 10:55:00|6108.3|6102.3|6112.7|6106.7|6115.5|6109.5|6108.3|6102.3|3
1659610800000|2022-08-04 11:00:00|6112|6106|6107.8|6101.8|6112.7|6106.7|6101.9|6095.9|0
1659611100000|2022-08-04 11:05:00|6107.3|6101.3|6102|6096|6112.9|6106.9|6101.6|6095.6|19
1659611400000|2022-08-04 11:10:00|6101.9|6095.9|6093.1|6087.1|6104.1|6098.1|6093.1|6087.1|12
1659611700000|2022-08-04 11:15:00|6094.8|6088.8|6105.5|6099.5|6105.5|6099.5|6093.4|6087.4|24
1659612000000|2022-08-04 11:20:00|6105.3|6099.3|6100.8|6094.8|6108.3|6102.3|6100.8|6094.8|2
1659612300000|2022-08-04 11:25:00|6101.2|6095.2|6112.2|6106.2|6114.2|6108.2|6101.2|6095.2|2
1659612600000|2022-08-04 11:30:00|6112.3|6106.3|6113.6|6107.6|6115.8|6109.8|6107.8|6101.8|2
1659612900000|2022-08-04 11:35:00|6113.2|6107.2|6112.9|6106.9|6113.6|6107.6|6103.6|6097.6|16
1659613200000|2022-08-04 11:40:00|6112.8|6106.8|6112.3|6106.3|6115.7|6109.7|6110.3|6104.3|12
1659613500000|2022-08-04 11:45:00|6111.8|6105.8|6114.6|6108.6|6115.1|6109.1|6110.8|6104.8|2
1659613800000|2022-08-04 11:50:00|6114.1|6108.1|6114.1|6108.1|6116.6|6110.6|6110.6|6104.6|19
1659614100000|2022-08-04 11:55:00|6112.8|6106.8|6114.3|6108.3|6116.6|6110.6|6111.6|6105.6|2
1659614400000|2022-08-04 12:00:00|6112.8|6106.8|6125.6|6119.6|6125.6|6119.6|6107.6|6101.6|35
1659614700000|2022-08-04 12:05:00|6126.1|6120.1|6119.9|6113.9|6135.6|6129.6|6119.4|6113.4|27
1659615000000|2022-08-04 12:10:00|6118.7|6112.7|6133.9|6127.9|6138|6132|6118.7|6112.7|49
1659615300000|2022-08-04 12:15:00|6134|6128|6141.6|6135.6|6144.5|6138.5|6129|6123|34
1659615600000|2022-08-04 12:20:00|6141.9|6135.9|6142.1|6136.1|6144.1|6138.1|6134.7|6128.7|15
1659615900000|2022-08-04 12:25:00|6141.7|6135.7|6139.3|6133.3|6149.3|6143.3|6131.2|6125.2|96
1659616200000|2022-08-04 12:30:00|6139.7|6133.7|6142.5|6136.5|6145.5|6139.5|6124.8|6118.8|13
1659616500000|2022-08-04 12:35:00|6142.3|6136.3|6149.6|6143.6|6154.3|6148.3|6141|6135|42
1659616800000|2022-08-04 12:40:00|6150.1|6144.1|6168.5|6162.5|6170.3|6164.3|6146.5|6140.5|113
1659619800000|2022-08-04 13:30:00|6217.2|6211.2|6161.2|6155.2|6217.4|6211.4|6122|6116|725
1659620100000|2022-08-04 13:35:00|6161.7|6155.7|6168.1|6162.1|6187.9|6181.9|6142.3|6136.3|113
1659620400000|2022-08-04 13:40:00|6168.6|6162.6|6177.7|6171.7|6191.4|6185.4|6168.1|6162.1|181
1659620700000|2022-08-04 13:45:00|6177.3|6171.3|6199.2|6193.2|6204|6198|6173.5|6167.5|226
1659621000000|2022-08-04 13:50:00|6200.8|6194.8|6194.6|6188.6|6220.4|6214.4|6191.5|6185.5|224
1659621300000|2022-08-04 13:55:00|6193|6187|6178.8|6172.8|6198.4|6192.4|6177.3|6171.3|26
1659621600000|2022-08-04 14:00:00|6178.3|6172.3|6181.5|6175.5|6191.9|6185.9|6172.1|6166.1|365
1659621900000|2022-08-04 14:05:00|6181.2|6175.2|6172.8|6166.8|6192.5|6186.5|6171.8|6165.8|289
1659622200000|2022-08-04 14:10:00|6172.3|6166.3|6133.8|6127.8|6172.8|6166.8|6132.8|6126.8|104
1659622500000|2022-08-04 14:15:00|6133.5|6127.5|6121.4|6115.4|6141|6135|6118.9|6112.9|170
1659622800000|2022-08-04 14:20:00|6120.7|6114.7|6131.1|6125.1|6135.1|6129.1|6112.1|6106.1|140
1659623100000|2022-08-04 14:25:00|6131.5|6125.5|6142.6|6136.6|6157.1|6151.1|6130.8|6124.8|58
1659623400000|2022-08-04 14:30:00|6142.2|6136.2|6131.5|6125.5|6146.1|6140.1|6129.5|6123.5|145
1659623700000|2022-08-04 14:35:00|6131.2|6125.2|6114.2|6108.2|6131.5|6125.5|6111.2|6105.2|177
1659624000000|2022-08-04 14:40:00|6114.3|6108.3|6128.8|6122.8|6128.8|6122.8|6114.2|6108.2|439
1659624300000|2022-08-04 14:45:00|6128.3|6122.3|6158.9|6152.9|6161.4|6155.4|6125.3|6119.3|428
1659624600000|2022-08-04 14:50:00|6159.4|6153.4|6159.3|6153.3|6163.9|6157.9|6149.8|6143.8|285
1659624900000|2022-08-04 14:55:00|6158.8|6152.8|6151.5|6145.5|6161.7|6155.7|6143.3|6137.3|126
1659625200000|2022-08-04 15:00:00|6151.2|6145.2|6132.4|6126.4|6153.5|6147.5|6110.9|6104.9|129
1659625500000|2022-08-04 15:05:00|6132.8|6126.8|6141.9|6135.9|6156.2|6150.2|6131.5|6125.5|66
1659625800000|2022-08-04 15:10:00|6140.9|6134.9|6137.1|6131.1|6146.7|6140.7|6131.3|6125.3|226
1659626100000|2022-08-04 15:15:00|6135.7|6129.7|6148.9|6142.9|6156.2|6150.2|6135.7|6129.7|510
1659626400000|2022-08-04 15:20:00|6148.8|6142.8|6174.9|6168.9|6183.8|6177.8|6146.8|6140.8|84
1659626700000|2022-08-04 15:25:00|6174.8|6168.8|6165.1|6159.1|6174.9|6168.9|6146.9|6140.9|64
1659627000000|2022-08-04 15:30:00|6166.1|6160.1|6172.8|6166.8|6182.9|6176.9|6164.9|6158.9|101
1659627300000|2022-08-04 15:35:00|6172.5|6166.5|6182.7|6176.7|6184.1|6178.1|6166|6160|69
1659627600000|2022-08-04 15:40:00|6183.1|6177.1|6171.7|6165.7|6183.1|6177.1|6171.2|6165.2|34
1659627900000|2022-08-04 15:45:00|6172.1|6166.1|6143.7|6137.7|6175.5|6169.5|6143.2|6137.2|98
1659628200000|2022-08-04 15:50:00|6143.3|6137.3|6153.9|6147.9|6157.9|6151.9|6136.2|6130.2|50
1659628500000|2022-08-04 15:55:00|6153.4|6147.4|6168.8|6162.8|6172.9|6166.9|6148.9|6142.9|77
1659628800000|2022-08-04 16:00:00|6169.1|6163.1|6173.5|6167.5|6176.1|6170.1|6162.8|6156.8|18
1659629100000|2022-08-04 16:05:00|6173|6167|6180.7|6174.7|6184.3|6178.3|6169|6163|29
1659629400000|2022-08-04 16:10:00|6180.3|6174.3|6179.4|6173.4|6191.3|6185.3|6178.4|6172.4|57
1659629700000|2022-08-04 16:15:00|6178.9|6172.9|6181.3|6175.3|6183.4|6177.4|6170.8|6164.8|34
1659630000000|2022-08-04 16:20:00|6181.9|6175.9|6177.2|6171.2|6184.3|6178.3|6167.7|6161.7|47
1659630300000|2022-08-04 16:25:00|6176.9|6170.9|6168.9|6162.9|6193.4|6187.4|6168.9|6162.9|51
1659630600000|2022-08-04 16:30:00|6169.4|6163.4|6192.1|6186.1|6197.2|6191.2|6168.9|6162.9|72
1659630900000|2022-08-04 16:35:00|6192.6|6186.6|6181.2|6175.2|6192.6|6186.6|6178.5|6172.5|23
1659631200000|2022-08-04 16:40:00|6179|6173|6200.9|6194.9|6202.1|6196.1|6172|6166|66
1659631500000|2022-08-04 16:45:00|6200.6|6194.6|6180.9|6174.9|6202.4|6196.4|6176.3|6170.3|197
1659631800000|2022-08-04 16:50:00|6181.3|6175.3|6191.9|6185.9|6197|6191|6180.9|6174.9|54
1659632100000|2022-08-04 16:55:00|6192.6|6186.6|6189.8|6183.8|6194.6|6188.6|6187.2|6181.2|35
1659632400000|2022-08-04 17:00:00|6190.1|6184.1|6191.4|6185.4|6192|6186|6187.4|6181.4|81
1659632700000|2022-08-04 17:05:00|6190.9|6184.9|6196|6190|6205|6199|6190.8|6184.8|130
1659633000000|2022-08-04 17:10:00|6195.6|6189.6|6196.8|6190.8|6201.3|6195.3|6194.1|6188.1|28
1659633300000|2022-08-04 17:15:00|6197.1|6191.1|6187.2|6181.2|6198.3|6192.3|6186.7|6180.7|30
1659633600000|2022-08-04 17:20:00|6187.4|6181.4|6192.2|6186.2|6195.1|6189.1|6185.9|6179.9|44
1659633900000|2022-08-04 17:25:00|6192.6|6186.6|6197.9|6191.9|6198.6|6192.6|6191|6185|120
1659634200000|2022-08-04 17:30:00|6197.7|6191.7|6215.4|6209.4|6216.6|6210.6|6193.7|6187.7|145
1659634500000|2022-08-04 17:35:00|6215.9|6209.9|6206.8|6200.8|6215.9|6209.9|6206.5|6200.5|23
1659634800000|2022-08-04 17:40:00|6207.7|6201.7|6213.6|6207.6|6214.1|6208.1|6205.9|6199.9|86
1659635100000|2022-08-04 17:45:00|6212.9|6206.9|6218.5|6212.5|6220.4|6214.4|6209.4|6203.4|51
1659635400000|2022-08-04 17:50:00|6217.5|6211.5|6217.8|6211.8|6220.8|6214.8|6214.5|6208.5|31
1659635700000|2022-08-04 17:55:00|6218.1|6212.1|6240.3|6234.3|6249.9|6243.9|6217.8|6211.8|144
1659636000000|2022-08-04 18:00:00|6240.1|6234.1|6236|6230|6251.4|6245.4|6235.7|6229.7|78
1659636300000|2022-08-04 18:05:00|6236.5|6230.5|6247.7|6241.7|6250.6|6244.6|6235.7|6229.7|255
1659636600000|2022-08-04 18:10:00|6248.1|6242.1|6213.8|6207.8|6252.4|6246.4|6212|6206|1001
1659636900000|2022-08-04 18:15:00|6213.5|6207.5|6224.5|6218.5|6233.7|6226.9|6211.5|6205.5|397
1659657600000|2022-08-05 00:00:00|6216.4|6210.4|6233.3|6227.3|6245.6|6239.6|6216.4|6210|60
1659657900000|2022-08-05 00:05:00|6235.8|6225.8|6215.5|6209.5|6235.8|6229.3|6211.8|6205.7|3
1659658200000|2022-08-05 00:10:00|6215|6209|6224.2|6218.2|6224.5|6218.5|6214.5|6207.7|1
1659658500000|2022-08-05 00:15:00|6224.5|6218.5|6225.1|6219.1|6231.4|6225.4|6222.8|6216.8|35
1659658800000|2022-08-05 00:20:00|6225.3|6219.3|6218.1|6212.1|6228.3|6222.3|6217.6|6211.6|9
1659659100000|2022-08-05 00:25:00|6218.3|6212.3|6217.6|6211.6|6219.3|6213.3|6215.1|6209.1|1
1659659400000|2022-08-05 00:30:00|6217.8|6211.8|6222.8|6212.8|6223.6|6215.3|6216.8|6210.6|0
1659659700000|2022-08-05 00:35:00|6219.8|6213.8|6224.3|6218.3|6225.3|6219.3|6219.8|6213.8|0
1659660000000|2022-08-05 00:40:00|6224.4|6218.4|6222.2|6216.2|6224.7|6218.7|6221.9|6215.9|0
1659660300000|2022-08-05 00:45:00|6222.6|6216.6|6225.2|6219.2|6226.3|6220.3|6222.6|6216.6|0
1659660600000|2022-08-05 00:50:00|6224.5|6218.5|6220.2|6214.2|6224.5|6218.5|6219.9|6212.7|0
1659660900000|2022-08-05 00:55:00|6219.9|6213.9|6213.1|6207.1|6220.8|6214.8|6211.6|6205.6|2
1659661200000|2022-08-05 01:00:00|6213.4|6207.4|6183.9|6177.9|6213.6|6207.6|6179.2|6173.2|26
1659661500000|2022-08-05 01:05:00|6184.2|6178.2|6189.7|6183.7|6193.1|6184.6|6182.4|6176.4|6
1659661800000|2022-08-05 01:10:00|6189.4|6183.4|6184.8|6178.8|6189.4|6183.4|6175.8|6169.8|25
1659662100000|2022-08-05 01:15:00|6185.7|6179.7|6218.5|6212.5|6218.5|6212.5|6185.7|6179.7|7
1659662400000|2022-08-05 01:20:00|6218.3|6212.3|6238.2|6232.2|6239.5|6233.5|6216.5|6208|38
1659662700000|2022-08-05 01:25:00|6240|6234|6247.5|6241.5|6247.5|6241.5|6239.7|6233.7|10
1659663000000|2022-08-05 01:30:00|6248.3|6242.3|6252.5|6246.5|6264|6258|6246|6240|23
1659663300000|2022-08-05 01:35:00|6253.3|6247.3|6255.3|6249.3|6258.3|6252.3|6250.8|6244.8|3
1659663600000|2022-08-05 01:40:00|6254.8|6248.8|6272|6266|6272.5|6266.5|6254.8|6248.8|35
1659663900000|2022-08-05 01:45:00|6270.8|6264.8|6272|6266|6272|6266|6268|6262|18
1659664200000|2022-08-05 01:50:00|6271.6|6265.6|6292.8|6286.8|6295.1|6289.1|6271.6|6265.6|42
1659664500000|2022-08-05 01:55:00|6290.8|6284.8|6316.4|6306.4|6322.8|6316.8|6289.3|6283.3|92
1659664800000|2022-08-05 02:00:00|6316.3|6306.3|6300.6|6294.6|6319.4|6313.4|6300.6|6294.6|8
1659665100000|2022-08-05 02:05:00|6300.8|6294.8|6297|6291|6302.6|6296.6|6296.6|6288|6
1659665400000|2022-08-05 02:10:00|6297.5|6291.5|6305.6|6299.6|6311.6|6305.6|6291.9|6284.3|2
1659665700000|2022-08-05 02:15:00|6304.9|6298.9|6303.9|6297.9|6307.2|6299.7|6297.7|6291.7|21
1659666000000|2022-08-05 02:20:00|6303.4|6297.4|6311.9|6305.9|6313.5|6307.5|6301.7|6295.7|4
1659666300000|2022-08-05 02:25:00|6311.6|6305.6|6316.7|6310.7|6317.6|6311.6|6309.6|6302.9|0
1659666600000|2022-08-05 02:30:00|6316.9|6310.9|6339.7|6333.7|6339.7|6333.7|6316.9|6310.9|4
1659666900000|2022-08-05 02:35:00|6338.7|6332.7|6340.4|6334.4|6341.4|6335.4|6335.1|6329.1|6
1659667200000|2022-08-05 02:40:00|6340.2|6334.2|6321.4|6315.4|6340.9|6334.9|6320.9|6313.9|2
1659667500000|2022-08-05 02:45:00|6321|6315|6319.9|6313.9|6321|6315|6312|6306|4
1659667800000|2022-08-05 02:50:00|6319.5|6313.5|6321.1|6315.1|6322.9|6316.9|6313.4|6307.4|6
1659668100000|2022-08-05 02:55:00|6322.7|6312.7|6309.7|6303.7|6322.7|6313.1|6308.4|6302.4|4
1659668400000|2022-08-05 03:00:00|6310.1|6304.1|6309.9|6303.9|6313.4|6307.4|6309.6|6303.6|1
1659668700000|2022-08-05 03:05:00|6309.6|6303.6|6306.1|6300.1|6311.4|6305.4|6305.1|6299.1|0
1659669000000|2022-08-05 03:10:00|6306.2|6300.2|6306.5|6300.5|6309.1|6302.1|6304.1|6298.1|0
1659669300000|2022-08-05 03:15:00|6306.2|6300.2|6310|6304|6311.5|6305.5|6305.9|6298.9|0
1659669600000|2022-08-05 03:20:00|6310.4|6304.4|6308.5|6302.5|6312|6306|6308|6301.5|0
1659669900000|2022-08-05 03:25:00|6310.9|6300.9|6315|6309|6317.5|6311.5|6308.5|6300.9|0
1659670200000|2022-08-05 03:30:00|6313.2|6307.2|6310.8|6304.8|6317.5|6309.5|6310.8|6302.5|0
1659670500000|2022-08-05 03:35:00|6310.5|6304.5|6312.3|6306.3|6314|6308|6309.6|6303.6|0
1659670800000|2022-08-05 03:40:00|6312.1|6306.1|6310.8|6304.8|6313.5|6306.7|6310.8|6303.1|2
1659671100000|2022-08-05 03:45:00|6313.3|6303.3|6309.6|6303.6|6313.8|6304.8|6301.9|6295.3|0
1659671400000|2022-08-05 03:50:00|6308.8|6302.8|6312.8|6306.8|6315.3|6307.3|6308.8|6301.4|0
1659671700000|2022-08-05 03:55:00|6315.3|6305.3|6317.3|6311.3|6319.3|6311.6|6312.8|6305.1|1
1659672000000|2022-08-05 04:00:00|6319.5|6313.5|6323.3|6317.3|6324.8|6318.4|6319.5|6313.5|3
1659672300000|2022-08-05 04:05:00|6323.4|6317.4|6310.4|6304.4|6323.9|6317.9|6307.4|6301.4|4
1659672600000|2022-08-05 04:10:00|6312.9|6302.9|6312.9|6306.9|6316.9|6307.7|6309.7|6302.9|1
1659672900000|2022-08-05 04:15:00|6309.1|6303.1|6313.2|6303.2|6314.1|6306.4|6309.1|6303.1|2
1659673200000|2022-08-05 04:20:00|6313.4|6303.4|6310.7|6304.7|6313.4|6305.6|6310.7|6303.2|0
1659673500000|2022-08-05 04:25:00|6313.2|6303.2|6313.2|6307.2|6313.2|6307.2|6309.2|6303.2|0
1659673800000|2022-08-05 04:30:00|6313.5|6307.5|6319.2|6313.2|6319.2|6313.2|6312.9|6306.9|0
1659674100000|2022-08-05 04:35:00|6319.7|6313.7|6319.7|6313.7|6322|6316|6318.2|6308.2|0
1659674400000|2022-08-05 04:40:00|6319.8|6313.8|6320|6314|6322.2|6314.5|6319.7|6312|0
1659674700000|2022-08-05 04:45:00|6319.5|6313.5|6318.5|6312.5|6321.2|6315.2|6318|6312|0
1659675000000|2022-08-05 04:50:00|6318.8|6312.8|6321.1|6311.1|6321.2|6313.5|6318.1|6311.1|0
1659675300000|2022-08-05 04:55:00|6318.8|6312.8|6333.6|6327.6|6333.6|6327.6|6318.1|6312.1|3
1659675600000|2022-08-05 05:00:00|6336.5|6330.5|6325.1|6319.1|6336.5|6330.5|6323.6|6317.6|1
1659675900000|2022-08-05 05:05:00|6325.8|6319.8|6323.4|6317.4|6326.1|6320.1|6323.1|6317.1|0
1659676200000|2022-08-05 05:10:00|6323.3|6317.3|6326.1|6320.1|6328.4|6322.4|6323.3|6317.3|0
1659676500000|2022-08-05 05:15:00|6327.1|6321.1|6323.6|6317.6|6330.1|6324.1|6323.4|6317.4|5
1659676800000|2022-08-05 05:20:00|6323.7|6317.7|6324.6|6318.6|6328.2|6320.6|6323.7|6317.1|0
1659677100000|2022-08-05 05:25:00|6324.1|6318.1|6324.2|6318.2|6325.1|6319.1|6322.7|6316.7|0
1659677400000|2022-08-05 05:30:00|6324.1|6318.1|6323.7|6317.7|6328.1|6320.4|6322.9|6316.9|5
1659677700000|2022-08-05 05:35:00|6323.6|6317.6|6325.2|6319.2|6328.6|6322.6|6323.1|6317.1|0
1659678000000|2022-08-05 05:40:00|6324.7|6318.7|6326.5|6320.5|6328.2|6320.5|6323.2|6317.2|0
1659678300000|2022-08-05 05:45:00|6327.7|6321.7|6331.2|6325.2|6332.5|6326.5|6327.7|6321.7|0
1659678600000|2022-08-05 05:50:00|6331.7|6325.7|6331.2|6325.2|6331.7|6325.7|6326.2|6320.2|0
1659678900000|2022-08-05 05:55:00|6331.7|6325.7|6328.8|6322.8|6332|6326|6326.8|6320.8|0
1659679200000|2022-08-05 06:00:00|6328.7|6322.7|6315|6309|6328.7|6322.7|6309|6303|9
1659679500000|2022-08-05 06:05:00|6315.3|6309.3|6323.6|6317.6|6323.6|6317.6|6314.8|6308.8|1
1659679800000|2022-08-05 06:10:00|6323.3|6317.3|6343.1|6337.1|6343.1|6337.1|6320.6|6314.6|5
1659680100000|2022-08-05 06:15:00|6342.8|6336.8|6338.3|6332.3|6344.9|6338.9|6336.3|6330.1|2
1659680400000|2022-08-05 06:20:00|6338.1|6332.1|6332.4|6326.4|6339.4|6332.1|6325.9|6319.9|6
1659680700000|2022-08-05 06:25:00|6335.1|6325.1|6339.3|6333.3|6339.4|6333.4|6331.4|6324.3|0
1659681000000|2022-08-05 06:30:00|6338.9|6332.9|6338.4|6332.4|6342.4|6336.4|6329.1|6323.1|10
1659681300000|2022-08-05 06:35:00|6338.1|6332.1|6320.4|6314.4|6338.1|6332.1|6317.6|6311.6|16
1659681600000|2022-08-05 06:40:00|6320.7|6314.7|6301.4|6295.4|6323.9|6317.9|6299.1|6293.1|13
1659681900000|2022-08-05 06:45:00|6306.1|6296.1|6298.4|6292.4|6306.4|6297.6|6294.4|6288.4|3
1659682200000|2022-08-05 06:50:00|6298.1|6292.1|6301.9|6295.9|6301.9|6295.9|6295.4|6289.4|0
1659682500000|2022-08-05 06:55:00|6302.2|6296.2|6295.9|6289.9|6302.9|6296.9|6295.9|6289.9|1
1659682800000|2022-08-05 07:00:00|6294.5|6288.5|6299.7|6293.7|6301.4|6295.4|6291.5|6285.5|13
1659683100000|2022-08-05 07:05:00|6299.5|6293.5|6297.2|6291.2|6307.9|6301.9|6297.2|6288.9|3
1659683400000|2022-08-05 07:10:00|6296.7|6290.7|6300|6290|6302.2|6296.2|6293.9|6286.9|1
1659683700000|2022-08-05 07:15:00|6298.3|6292.3|6300.8|6290.8|6300.8|6293.2|6292.7|6286.7|4
1659684000000|2022-08-05 07:20:00|6299.2|6293.2|6291.7|6285.7|6301.8|6295.2|6288.5|6282.5|3
1659684300000|2022-08-05 07:25:00|6292|6286|6294.8|6284.8|6300.2|6294.2|6289.9|6282|5
1659684600000|2022-08-05 07:30:00|6291.5|6285.5|6302.2|6292.2|6309.4|6301.7|6286|6277.8|36
1659684900000|2022-08-05 07:35:00|6302.9|6292.9|6291.5|6281.5|6303.5|6294.5|6290.5|6278.4|0
1659685200000|2022-08-05 07:40:00|6291.2|6281.2|6300|6290|6307.5|6295.3|6288.5|6276.5|0
1659685500000|2022-08-05 07:45:00|6299.6|6293.6|6296.5|6290.5|6300|6293.6|6295.5|6289.5|0
1659685800000|2022-08-05 07:50:00|6297.5|6291.5|6309.6|6299.6|6310.6|6300.8|6295.5|6288.1|1
1659686100000|2022-08-05 07:55:00|6309.1|6299.1|6306.3|6291.3|6309.1|6299.1|6296.9|6286.4|3
1659686400000|2022-08-05 08:00:00|6303.3|6293.3|6304.6|6289.6|6308.5|6296.8|6289.1|6282.8|0
1659686700000|2022-08-05 08:05:00|6301.6|6291.6|6293.4|6287.4|6304.5|6295.9|6292.4|6286.4|16
1659687000000|2022-08-05 08:10:00|6298.3|6292.3|6295.9|6289.9|6308|6296.8|6293.3|6286.3|2
1659687300000|2022-08-05 08:15:00|6296.2|6290.2|6291.2|6285.2|6298.9|6290.6|6289.9|6283.9|6
1659687600000|2022-08-05 08:20:00|6293.3|6287.3|6275.5|6269.5|6297.2|6291.1|6274.5|6268.5|10
1659687900000|2022-08-05 08:25:00|6275.9|6269.9|6282|6276|6285.5|6278.4|6274|6268|2
1659688200000|2022-08-05 08:30:00|6282.4|6276.4|6276|6270|6292.4|6285|6276|6270|1
1659688500000|2022-08-05 08:35:00|6275.7|6269.7|6275.5|6269.5|6279.5|6272.7|6273.5|6267.5|4
1659688800000|2022-08-05 08:40:00|6274|6268|6283.7|6273.7|6283.7|6277.5|6272.7|6266.7|5
1659689100000|2022-08-05 08:45:00|6282.2|6276.2|6285|6279|6288.8|6280.1|6280.2|6274.2|7
1659689400000|2022-08-05 08:50:00|6285.1|6279.1|6280.3|6274.3|6289|6283|6278.1|6270.6|1
1659689700000|2022-08-05 08:55:00|6280|6274|6280|6274|6280|6274|6274.1|6268.1|3
1659690000000|2022-08-05 09:00:00|6281.6|6271.6|6275.3|6269.3|6281.6|6272|6272.3|6266.3|21
1659690300000|2022-08-05 09:05:00|6274.6|6268.6|6262.8|6256.8|6281|6275|6262.8|6256.8|19
1659690600000|2022-08-05 09:10:00|6262.9|6256.9|6272.8|6266.8|6274.3|6268.3|6262.3|6256.3|8
1659690900000|2022-08-05 09:15:00|6272.7|6266.7|6275.2|6269.2|6279.9|6272.7|6272.4|6264.7|0
1659691200000|2022-08-05 09:20:00|6275.1|6269.1|6276.2|6270.2|6279.6|6272.2|6273.7|6267.7|1
1659691500000|2022-08-05 09:25:00|6276.1|6270.1|6279.1|6273.1|6279.1|6273.1|6272.1|6264.6|0
1659691800000|2022-08-05 09:30:00|6278.7|6272.7|6273.7|6267.7|6281.1|6275.1|6272.6|6264.5|0
1659692100000|2022-08-05 09:35:00|6273.9|6267.9|6278.2|6272.2|6278.9|6272.2|6272|6264.7|1
1659692400000|2022-08-05 09:40:00|6278.5|6272.5|6291.7|6281.7|6295.6|6286.7|6278.5|6272.5|2
1659692700000|2022-08-05 09:45:00|6292.1|6282.1|6281.9|6275.9|6292.2|6283.4|6281.9|6273.4|0
1659693000000|2022-08-05 09:50:00|6281.2|6275.2|6277.2|6271.2|6285.9|6279.9|6277.2|6271.2|22
1659693300000|2022-08-05 09:55:00|6277.8|6271.8|6275.2|6269.2|6287.8|6281.8|6275.2|6269.2|3
1659693600000|2022-08-05 10:00:00|6275.3|6269.3|6282|6276|6287|6281|6274.3|6267.2|7
1659693900000|2022-08-05 10:05:00|6281.5|6275.5|6279|6273|6282.5|6276.5|6275.3|6269.3|2
1659694200000|2022-08-05 10:10:00|6278.8|6272.8|6277|6271|6279.6|6273|6269.8|6263.8|15
1659694500000|2022-08-05 10:15:00|6279.6|6269.6|6278.8|6272.8|6282|6273|6274.6|6265|0
1659694800000|2022-08-05 10:20:00|6279|6273|6269.4|6263.4|6281.5|6274.3|6269.4|6261.3|0
1659695100000|2022-08-05 10:25:00|6269.8|6263.8|6273.3|6263.3|6273.3|6263.8|6265.8|6259.8|0
1659695400000|2022-08-05 10:30:00|6271.6|6265.6|6272.6|6266.6|6276.3|6269.6|6263.1|6257.1|12
1659695700000|2022-08-05 10:35:00|6272.3|6266.3|6272.4|6262.4|6276.3|6267.9|6265.1|6257.4|1
1659696000000|2022-08-05 10:40:00|6272.3|6262.3|6272.4|6262.4|6273.9|6263.2|6262.4|6256.4|2
1659696300000|2022-08-05 10:45:00|6270.1|6264.1|6269.2|6263.2|6273.1|6265.7|6256.6|6250.6|28
1659696600000|2022-08-05 10:50:00|6268.2|6262.2|6269.7|6263.7|6276.4|6267.2|6266.5|6260.4|1
1659696900000|2022-08-05 10:55:00|6269.4|6263.4|6268.1|6262.1|6269.7|6263.7|6264|6258|2
1659697200000|2022-08-05 11:00:00|6268.4|6262.4|6267.9|6261.9|6270|6264|6258.5|6252|8
1659697500000|2022-08-05 11:05:00|6268.9|6262.9|6263|6257|6268.9|6262.9|6260.4|6254.4|19
1659697800000|2022-08-05 11:10:00|6264.5|6254.5|6257.2|6251.2|6264.5|6254.5|6255.7|6249.7|1
1659698100000|2022-08-05 11:15:00|6257.3|6251.3|6255.6|6249.6|6257.7|6251.7|6254|6248|45
1659698400000|2022-08-05 11:20:00|6255.5|6249.5|6264.2|6258.2|6264.2|6258.2|6252.3|6246.3|91
1659698700000|2022-08-05 11:25:00|6262.7|6256.7|6262.1|6256.1|6265.7|6259.7|6259.1|6253.1|3
1659699000000|2022-08-05 11:30:00|6262.5|6256.5|6268.3|6262.3|6271.1|6265.1|6262.5|6256.5|2
1659699300000|2022-08-05 11:35:00|6267.5|6261.5|6270.1|6264.1|6270.8|6264.8|6263.6|6257.6|3
1659699600000|2022-08-05 11:40:00|6270|6264|6273.3|6267.3|6273.5|6267.5|6269.5|6263.5|1
1659699900000|2022-08-05 11:45:00|6273|6267|6273.4|6267.4|6278.6|6272.6|6269.4|6263.4|5
1659700200000|2022-08-05 11:50:00|6273.8|6267.8|6278.1|6272.1|6280.9|6274.9|6273.6|6267.6|5
1659700500000|2022-08-05 11:55:00|6277.8|6271.8|6279.9|6273.9|6281.1|6275.1|6273.1|6267.1|20
1659700800000|2022-08-05 12:00:00|6280.1|6274.1|6308.9|6302.9|6308.9|6302.9|6279.1|6273.1|13
1659701100000|2022-08-05 12:05:00|6308.6|6302.6|6297.4|6291.4|6308.6|6302.6|6293.6|6287.6|3
1659701400000|2022-08-05 12:10:00|6297.7|6291.7|6308.5|6298.5|6308.5|6298.5|6297.1|6291.1|1
1659701700000|2022-08-05 12:15:00|6308.6|6302.6|6322.9|6316.9|6324|6318|6308.6|6302.6|29
1659702000000|2022-08-05 12:20:00|6323|6317|6316.7|6310.7|6324.5|6318.5|6312.5|6306.5|13
1659702300000|2022-08-05 12:25:00|6316.2|6310.2|6336.5|6330.5|6339.3|6333|6315|6309|18
1659702600000|2022-08-05 12:30:00|6336.7|6321.7|6295.5|6289.5|6336.7|6321.7|6290.4|6284|11
1659702900000|2022-08-05 12:35:00|6294.5|6288.5|6274.3|6268.3|6294.8|6288.8|6269.7|6263.7|107
1659703200000|2022-08-05 12:40:00|6274.8|6268.8|6271.5|6261.5|6285.3|6279.3|6266.5|6260.5|185
1659706200000|2022-08-05 13:30:00|6255.9|6249.9|6246.9|6240.9|6260.6|6254.6|6187.1|6181.1|389
1659706500000|2022-08-05 13:35:00|6247.6|6241.6|6250.7|6244.7|6263.4|6257.4|6237.2|6231.2|139
1659706800000|2022-08-05 13:40:00|6249.9|6243.9|6247.6|6241.6|6256.7|6250.7|6235.4|6229.4|427
1659707100000|2022-08-05 13:45:00|6248.2|6242.2|6263|6257|6273.9|6267.9|6246.5|6240.5|277
1659707400000|2022-08-05 13:50:00|6263.4|6257.4|6269.2|6263.2|6272.4|6266.4|6261.5|6255.5|97
1659707700000|2022-08-05 13:55:00|6270.2|6264.2|6341|6335|6341|6335|6269|6263|235
1659708000000|2022-08-05 14:00:00|6338.3|6332.3|6331.1|6325.1|6341|6335|6319|6313|124
1659708300000|2022-08-05 14:05:00|6331.6|6325.6|6394.2|6388.2|6396.7|6390.7|6331.3|6325.3|196
1659708600000|2022-08-05 14:10:00|6395.2|6389.2|6413.6|6407.6|6429.3|6423.3|6393.7|6387.7|223
1659708900000|2022-08-05 14:15:00|6411.8|6405.8|6400.1|6394.1|6427.3|6421.3|6399.7|6393.7|186
1659709200000|2022-08-05 14:20:00|6400.6|6394.6|6393.3|6387.3|6408.1|6402.1|6385.1|6379.1|187
1659709500000|2022-08-05 14:25:00|6392.8|6386.8|6399.1|6393.1|6407.4|6401.4|6392.4|6386.4|123
1659709800000|2022-08-05 14:30:00|6398.9|6392.9|6399.9|6393.9|6404.7|6398.7|6391.4|6385.4|184
1659710100000|2022-08-05 14:35:00|6400.7|6394.7|6427.7|6421.7|6429.4|6423.4|6400.1|6394.1|75
1659710400000|2022-08-05 14:40:00|6428.1|6422.1|6409.4|6403.4|6428.9|6422.9|6399.9|6393.9|57
1659710700000|2022-08-05 14:45:00|6409.5|6403.5|6393.6|6387.6|6411.4|6405.4|6390.2|6384.2|228
1659711000000|2022-08-05 14:50:00|6392.9|6386.9|6396|6390|6396|6390|6378.4|6372.4|139
1659711300000|2022-08-05 14:55:00|6396.5|6390.5|6395.4|6389.4|6400.5|6394.5|6379.7|6373.7|62
1659711600000|2022-08-05 15:00:00|6395.9|6389.9|6396|6390|6401.2|6395.2|6391.4|6385.4|22
1659711900000|2022-08-05 15:05:00|6395|6389|6362|6356|6396.7|6390.7|6357.2|6351.2|112
1659712200000|2022-08-05 15:10:00|6363.4|6357.4|6385.8|6379.8|6386.2|6380.2|6363.4|6357.4|132
1659712500000|2022-08-05 15:15:00|6385.5|6379.5|6375.5|6369.5|6391.5|6385.5|6373.5|6367.5|44
1659712800000|2022-08-05 15:20:00|6375.8|6369.8|6384.6|6378.6|6389.6|6383.6|6373.3|6367.3|168
1659713100000|2022-08-05 15:25:00|6385|6379|6391.3|6385.3|6394.6|6388.6|6372.1|6366.1|125
1659713400000|2022-08-05 15:30:00|6391.6|6385.6|6393.9|6387.9|6396.1|6390.1|6384.9|6378.9|63
1659713700000|2022-08-05 15:35:00|6394.3|6388.3|6398.6|6392.6|6398.6|6392.6|6391.3|6385.3|207
1659714000000|2022-08-05 15:40:00|6399|6393|6404.6|6398.6|6410.4|6404.4|6397.5|6391.5|198
1659714300000|2022-08-05 15:45:00|6404.3|6398.3|6390.6|6384.6|6411.9|6405.9|6388.1|6382.1|103
1659714600000|2022-08-05 15:50:00|6390.3|6384.3|6402.8|6396.8|6406.4|6400.4|6390.3|6384.3|8
1659714900000|2022-08-05 15:55:00|6402.4|6396.4|6400.9|6394.9|6407.4|6401.4|6389.9|6383.9|28
1659715200000|2022-08-05 16:00:00|6400.1|6394.1|6417.1|6411.1|6422.4|6416.4|6399.2|6393.2|12
1659715500000|2022-08-05 16:05:00|6417.2|6411.2|6424.9|6418.9|6432.7|6426.7|6417.2|6411.2|37
1659715800000|2022-08-05 16:10:00|6425.5|6419.5|6418.9|6412.9|6431.5|6425.5|6417.7|6411.7|98
1659716100000|2022-08-05 16:15:00|6419.4|6413.4|6428.4|6422.4|6439.5|6433.5|6416.5|6410.5|28
1659716400000|2022-08-05 16:20:00|6428.7|6422.7|6409.8|6403.8|6429.9|6423.9|6409.5|6403.5|266
1659716700000|2022-08-05 16:25:00|6410.5|6404.5|6437.5|6431.5|6441.1|6435.1|6405.5|6399.5|268
1659717000000|2022-08-05 16:30:00|6438.1|6432.1|6435.8|6429.8|6449|6443|6435.3|6429.3|57
1659717300000|2022-08-05 16:35:00|6436|6430|6423.1|6417.1|6452.5|6446.5|6423.1|6417.1|55
1659717600000|2022-08-05 16:40:00|6422.3|6416.3|6430.1|6424.1|6434.1|6428.1|6421.8|6415.8|30
1659717900000|2022-08-05 16:45:00|6429.9|6423.9|6452.4|6446.4|6458.3|6452.3|6427.3|6421.3|135
1659718200000|2022-08-05 16:50:00|6450.3|6444.3|6451.8|6445.8|6457.8|6451.8|6446.8|6440.8|45
1659718500000|2022-08-05 16:55:00|6451.6|6445.6|6441.1|6435.1|6453.8|6447.8|6440.1|6434.1|25
1659718800000|2022-08-05 17:00:00|6441.6|6435.6|6435.4|6429.4|6444.9|6438.9|6433.9|6427.9|28
1659719100000|2022-08-05 17:05:00|6435.7|6429.7|6430.1|6424.1|6441.2|6435.2|6429.7|6423.7|123
1659719400000|2022-08-05 17:10:00|6430.4|6424.4|6448|6442|6451.2|6445.2|6430.4|6424.4|25
1659719700000|2022-08-05 17:15:00|6447.9|6441.9|6441.1|6435.1|6449.5|6443.5|6437.5|6431.5|70
1659720000000|2022-08-05 17:20:00|6440.9|6434.9|6443|6437|6443.7|6437.7|6439.9|6433.9|70
1659720300000|2022-08-05 17:25:00|6442.7|6436.7|6445|6439|6448.7|6442.7|6439.9|6433.9|53
1659720600000|2022-08-05 17:30:00|6445.4|6439.4|6452.7|6446.7|6452.7|6446.7|6438.8|6432.8|130
1659720900000|2022-08-05 17:35:00|6453|6447|6462.3|6456.3|6464|6458|6452.2|6446.2|47
1659721200000|2022-08-05 17:40:00|6462.8|6456.8|6459.8|6453.8|6465.8|6459.8|6458.3|6452.3|62
1659721500000|2022-08-05 17:45:00|6459.2|6453.2|6459.1|6453.1|6463|6457|6455.6|6449.6|115
1659721800000|2022-08-05 17:50:00|6460.3|6454.3|6458.8|6452.8|6462.1|6456.1|6455.1|6449.1|51
1659722100000|2022-08-05 17:55:00|6459|6453|6454.1|6448.1|6459.1|6453.1|6448.6|6442.6|68
1659722400000|2022-08-05 18:00:00|6454.8|6448.8|6471.1|6465.1|6478.5|6472.5|6454|6448|239
1659722700000|2022-08-05 18:05:00|6471.6|6465.6|6484.3|6478.3|6498.6|6492.6|6471.3|6465.3|139
1659723000000|2022-08-05 18:10:00|6484.6|6478.6|6472.1|6466.1|6497.3|6491.3|6458.4|6452.4|920
1659723300000|2022-08-05 18:15:00|6472.6|6466.6|6453.9|6438.9|6472.6|6466.6|6447.8|6438.9|207
1659916800000|2022-08-08 00:00:00|6487.8|6481.8|6536.5|6530.5|6540.1|6534.1|6486.7|6479.3|252
1659917100000|2022-08-08 00:05:00|6536.2|6530.2|6561.8|6555.8|6564.3|6558.3|6535.3|6529.3|311
1659917400000|2022-08-08 00:10:00|6562.7|6556.7|6562.2|6556.2|6564.6|6558.6|6561|6555|202
1659917700000|2022-08-08 00:15:00|6562|6556|6563.2|6557.2|6569.2|6563.2|6561|6555|120
1659918000000|2022-08-08 00:20:00|6563.4|6557.4|6567.5|6561.5|6577.7|6571.7|6563.4|6557.4|42
1659918300000|2022-08-08 00:25:00|6571|6565|6586.9|6580.9|6591|6585|6569.9|6563.9|30
1659918600000|2022-08-08 00:30:00|6587.2|6581.2|6585.3|6579.3|6587.6|6581.6|6580.4|6574.4|3
1659918900000|2022-08-08 00:35:00|6585.5|6579.5|6568.4|6562.4|6585.5|6579.5|6568.4|6562.4|48
1659919200000|2022-08-08 00:40:00|6567.5|6561.5|6563.1|6557.1|6568|6562|6562.1|6556.1|36
1659919500000|2022-08-08 00:45:00|6562.8|6556.8|6564.8|6558.8|6566.8|6560.8|6561.8|6555.8|26
1659919800000|2022-08-08 00:50:00|6565|6559|6556.6|6550.6|6565|6559|6556.1|6550.1|2
1659920100000|2022-08-08 00:55:00|6556.1|6550.1|6561.1|6555.1|6561.6|6555.6|6551.9|6545.9|25
1659920400000|2022-08-08 01:00:00|6558.1|6552.1|6557.2|6551.2|6564.1|6558.1|6552.1|6546.1|14
1659920700000|2022-08-08 01:05:00|6557.5|6551.5|6551.9|6545.9|6559.6|6553.6|6542.5|6536.5|44
1659921000000|2022-08-08 01:10:00|6552.4|6546.4|6551.5|6545.5|6553.4|6547.4|6543.6|6537.6|15
1659921300000|2022-08-08 01:15:00|6551.7|6545.7|6550.8|6544.8|6557.2|6551.2|6547.5|6541.5|12
1659921600000|2022-08-08 01:20:00|6551|6545|6546.8|6540.8|6551.8|6545.8|6545.6|6539.6|2
1659921900000|2022-08-08 01:25:00|6547|6541|6547|6541|6552.8|6546.8|6544|6538|3
1659922200000|2022-08-08 01:30:00|6546.8|6540.8|6548.9|6542.9|6551.8|6545.8|6544.6|6538.6|14
1659922500000|2022-08-08 01:35:00|6547.9|6541.9|6547.8|6541.8|6550.8|6544.6|6544.8|6538.8|7
1659922800000|2022-08-08 01:40:00|6546.6|6540.6|6563.1|6557.1|6563.1|6557.1|6546.6|6540.6|7
1659923100000|2022-08-08 01:45:00|6562.9|6556.9|6568|6562|6571.1|6565.1|6559.4|6553.4|21
1659923400000|2022-08-08 01:50:00|6567.6|6561.6|6565.2|6559.2|6568.6|6562.4|6562.9|6556|0
1659923700000|2022-08-08 01:55:00|6564.4|6558.4|6570.7|6564.7|6572.3|6566.3|6563.4|6557.4|12
1659924000000|2022-08-08 02:00:00|6571.3|6565.3|6564.4|6558.4|6575.5|6569.4|6564.4|6558.4|1
1659924300000|2022-08-08 02:05:00|6564.7|6558.7|6562.9|6556.9|6566.7|6560.7|6559.7|6553.7|7
1659924600000|2022-08-08 02:10:00|6563.2|6557.2|6561.6|6555.6|6563.7|6557.7|6555.2|6549.2|5
1659924900000|2022-08-08 02:15:00|6561|6555|6562.4|6556.4|6564.5|6558.5|6558.8|6552.8|22
1659925200000|2022-08-08 02:20:00|6562.7|6556.7|6566.9|6560.9|6571.2|6565.2|6562.7|6556.7|8
1659925500000|2022-08-08 02:25:00|6567.2|6561.2|6565.7|6559.7|6570.2|6564.2|6565.2|6559.2|11
1659925800000|2022-08-08 02:30:00|6565.2|6559.2|6577.2|6571.2|6579|6573|6561.2|6555.2|7
1659926100000|2022-08-08 02:35:00|6577.7|6571.7|6587|6581|6590.5|6584.5|6572.5|6566.5|17
1659926400000|2022-08-08 02:40:00|6586.8|6580.8|6577.7|6571.7|6590.9|6584.9|6576.4|6570.4|10
1659926700000|2022-08-08 02:45:00|6577.4|6571.4|6575.7|6569.7|6577.4|6571.4|6573.4|6567.4|0
1659927000000|2022-08-08 02:50:00|6575.2|6569.2|6572.2|6566.2|6576.4|6569.2|6566.4|6560.4|1
1659927300000|2022-08-08 02:55:00|6571.7|6565.7|6567.8|6561.8|6572.2|6566.2|6565.6|6559.6|0
1659927600000|2022-08-08 03:00:00|6567.6|6561.6|6563.8|6557.8|6570.8|6563.1|6561.6|6553.4|0
1659927900000|2022-08-08 03:05:00|6564|6558|6566.6|6560.6|6566.8|6560.8|6561.1|6554.4|0
1659928200000|2022-08-08 03:10:00|6566.3|6560.3|6566.3|6560.3|6566.9|6560.6|6561.4|6555.4|0
1659928500000|2022-08-08 03:15:00|6566.1|6560.1|6563.6|6557.6|6568.1|6562.1|6562.4|6556.4|1
1659928800000|2022-08-08 03:20:00|6563.4|6557.4|6559.6|6553.6|6567.8|6560.6|6559.6|6553.6|2
1659929100000|2022-08-08 03:25:00|6559.3|6553.3|6557.3|6551.3|6559.3|6553.3|6554.6|6548.6|0
1659929400000|2022-08-08 03:30:00|6557|6551|6567.2|6561.2|6567.4|6561.4|6557|6551|3
1659929700000|2022-08-08 03:35:00|6567.7|6561.7|6568.4|6562.4|6569.7|6563.7|6567.4|6561.4|11
1659930000000|2022-08-08 03:40:00|6568.7|6562.7|6570.6|6564.6|6570.9|6564.9|6566.9|6560.9|9
1659930300000|2022-08-08 03:45:00|6570.9|6564.9|6569.7|6563.7|6570.9|6564.9|6569.2|6563.2|1
1659930600000|2022-08-08 03:50:00|6569.2|6563.2|6561.7|6555.7|6569.9|6563.9|6561.7|6555.7|5
1659930900000|2022-08-08 03:55:00|6562.2|6556.2|6561.7|6555.7|6563.7|6557.7|6560.2|6554.2|5
1659931200000|2022-08-08 04:00:00|6561.2|6555.2|6556.2|6550.2|6563.2|6557.2|6556.2|6550.2|4
1659931500000|2022-08-08 04:05:00|6556.4|6550.4|6552|6546|6557.3|6551.3|6548.5|6542.5|31
1659931800000|2022-08-08 04:10:00|6555.7|6545.7|6556.1|6550.1|6560.3|6554.3|6552.2|6545.7|1
1659932100000|2022-08-08 04:15:00|6555.8|6549.8|6567.1|6561.1|6569.8|6561.8|6555.3|6547|10
1659932400000|2022-08-08 04:20:00|6566.3|6560.3|6559.1|6553.1|6566.3|6560.3|6559.1|6553.1|0
1659932700000|2022-08-08 04:25:00|6558.6|6552.6|6556.4|6550.4|6564.6|6556.3|6554.9|6548.9|1
1659933000000|2022-08-08 04:30:00|6556.9|6550.9|6555.6|6549.6|6561.1|6555.1|6555.6|6549.6|0
1659933300000|2022-08-08 04:35:00|6555.9|6549.9|6548.2|6542.2|6555.9|6549.9|6547.9|6541.9|5
1659933600000|2022-08-08 04:40:00|6548.4|6542.4|6555.4|6549.4|6556.7|6550.7|6548.4|6542.4|9
1659933900000|2022-08-08 04:45:00|6554.4|6548.4|6553.8|6543.8|6557|6548.7|6549.7|6542.8|2
1659934200000|2022-08-08 04:50:00|6553.5|6543.5|6548.5|6542.5|6553.5|6544.7|6548.5|6542.2|0
1659934500000|2022-08-08 04:55:00|6548.4|6542.4|6552.2|6546.2|6554|6546.3|6548.4|6542.4|0
1659934800000|2022-08-08 05:00:00|6552.4|6546.4|6548.2|6542.2|6554.4|6548.4|6548.1|6541.9|10
1659935100000|2022-08-08 05:05:00|6547.6|6541.6|6547.8|6541.8|6551.3|6545.3|6546.6|6540.6|10
1659935400000|2022-08-08 05:10:00|6548|6542|6541.6|6535.6|6548.8|6542.8|6541.6|6535.6|7
1659935700000|2022-08-08 05:15:00|6542.3|6536.3|6542.9|6536.9|6546.9|6540.9|6542.1|6536.1|9
1659936000000|2022-08-08 05:20:00|6541.9|6535.9|6542.8|6536.8|6544.6|6538.6|6541.9|6535.9|3
1659936300000|2022-08-08 05:25:00|6542.6|6536.6|6539.9|6533.9|6542.6|6536.6|6539.1|6533.1|20
1659936600000|2022-08-08 05:30:00|6539.1|6533.1|6554.8|6548.8|6559.8|6553.8|6537.1|6531.1|14
1659936900000|2022-08-08 05:35:00|6555.1|6549.1|6551.1|6545.1|6555.1|6549.1|6543.3|6537.3|2
1659937200000|2022-08-08 05:40:00|6550.8|6544.8|6548.5|6542.5|6551.1|6545.1|6543.2|6537.2|7
1659937500000|2022-08-08 05:45:00|6549.5|6543.5|6554.8|6544.8|6555.7|6549.7|6549.2|6543.2|9
1659937800000|2022-08-08 05:50:00|6553.3|6547.3|6549.3|6543.3|6553.8|6547.8|6544.5|6538.5|7
1659938100000|2022-08-08 05:55:00|6550.1|6544.1|6551.8|6545.8|6553.6|6546.8|6549.6|6542.6|1
1659938400000|2022-08-08 06:00:00|6549.6|6543.6|6563|6557|6563|6557|6549.6|6543.6|6
1659938700000|2022-08-08 06:05:00|6562.8|6556.8|6573.8|6567.8|6579.6|6573.6|6561.5|6555.5|10
1659939000000|2022-08-08 06:10:00|6573.6|6567.6|6591.6|6585.6|6592.8|6586.8|6566.1|6560.1|6
1659939300000|2022-08-08 06:15:00|6591.8|6585.8|6602.5|6596.5|6612.9|6606.9|6591.8|6585.8|37
1659939600000|2022-08-08 06:20:00|6604.8|6594.8|6600.4|6594.4|6608.4|6602|6600.1|6592.8|0
1659939900000|2022-08-08 06:25:00|6600.1|6594.1|6607.2|6597.2|6609.5|6601.3|6597.2|6591.2|1
1659940200000|2022-08-08 06:30:00|6606.9|6596.9|6595.4|6589.4|6607.2|6597.6|6588.1|6582.1|4
1659940500000|2022-08-08 06:35:00|6597.7|6587.7|6597.2|6587.2|6601.9|6595.9|6592.6|6586.6|1
1659940800000|2022-08-08 06:40:00|6596.9|6586.9|6593.2|6587.2|6599.7|6593|6587.9|6581.7|3
1659941100000|2022-08-08 06:45:00|6595.7|6585.7|6595.4|6589.4|6600.1|6592.5|6591.9|6585.3|2
1659941400000|2022-08-08 06:50:00|6598.5|6588.5|6598.7|6592.7|6599.3|6593.3|6594.5|6587.7|2
1659941700000|2022-08-08 06:55:00|6599|6593|6615.5|6609.5|6616.2|6610.2|6599|6593|19
1659942000000|2022-08-08 07:00:00|6615.7|6609.7|6624|6618|6633.8|6627.8|6614.9|6608.9|16
1659942300000|2022-08-08 07:05:00|6624.7|6618.7|6632.3|6626.3|6632.3|6626.3|6618.2|6612.2|9
1659942600000|2022-08-08 07:10:00|6632.8|6626.8|6629.4|6623.4|6635.5|6629.5|6627.9|6621.9|3
1659942900000|2022-08-08 07:15:00|6629.2|6623.2|6630.9|6624.9|6634.4|6628.4|6627.9|6621.9|6
1659943200000|2022-08-08 07:20:00|6629.1|6623.1|6633.2|6627.2|6635.1|6629.1|6628.1|6622.1|17
1659943500000|2022-08-08 07:25:00|6633.4|6627.4|6631.1|6625.1|6633.9|6627.9|6627.6|6621.6|3
1659943800000|2022-08-08 07:30:00|6630.9|6624.9|6627.3|6621.3|6635.4|6629.4|6627.1|6620.6|7
1659944100000|2022-08-08 07:35:00|6627|6621|6630.3|6624.3|6630.7|6624.7|6623.9|6617.9|13
1659944400000|2022-08-08 07:40:00|6630.1|6624.1|6626.9|6620.9|6630.4|6624.4|6624.5|6618.5|22
1659944700000|2022-08-08 07:45:00|6624.8|6618.8|6615.7|6609.7|6628.8|6622.8|6614.5|6608.5|12
1659945000000|2022-08-08 07:50:00|6615.5|6609.5|6614.5|6608.5|6616|6610|6607.8|6601.8|2
1659945300000|2022-08-08 07:55:00|6615|6609|6599.5|6593.5|6616|6610|6598.2|6592.2|6
1659945600000|2022-08-08 08:00:00|6599.2|6593.2|6593.3|6587.3|6602|6596|6592.3|6586.3|0
1659945900000|2022-08-08 08:05:00|6593.5|6587.5|6592.9|6586.9|6595.5|6589.5|6587.7|6581.7|3
1659946200000|2022-08-08 08:10:00|6592.6|6586.6|6585.9|6579.9|6592.9|6586.9|6574.5|6568.5|12
1659946500000|2022-08-08 08:15:00|6585.5|6575.5|6591.2|6585.2|6592.9|6586.9|6585.5|6575.5|53
1659946800000|2022-08-08 08:20:00|6591|6585|6588.9|6582.9|6592.8|6586.8|6587.4|6581.1|25
1659947100000|2022-08-08 08:25:00|6589.1|6583.1|6588.9|6582.9|6596.1|6590.1|6588.2|6582.2|28
1659947400000|2022-08-08 08:30:00|6588.7|6582.7|6582.4|6576.4|6593.1|6587.1|6580.9|6574.9|86
1659947700000|2022-08-08 08:35:00|6581.9|6575.9|6579.3|6573.3|6583.4|6577.4|6577.9|6571.9|1
1659948000000|2022-08-08 08:40:00|6579|6573|6587.9|6581.9|6590.9|6584.9|6579|6573|2
1659948300000|2022-08-08 08:45:00|6587.7|6581.7|6582.2|6576.2|6589.4|6583.4|6581.7|6575.7|1
1659948600000|2022-08-08 08:50:00|6583.2|6577.2|6580.5|6574.5|6588.4|6581.4|6580.5|6574.5|0
1659948900000|2022-08-08 08:55:00|6580|6574|6580.5|6574.5|6585|6577.3|6578.7|6572.7|0
1659949200000|2022-08-08 09:00:00|6580.2|6574.2|6582.4|6576.4|6583.7|6577.7|6578.4|6572.4|16
1659949500000|2022-08-08 09:05:00|6583.1|6577.1|6584.3|6578.3|6594.6|6588.6|6583.1|6577.1|25
1659949800000|2022-08-08 09:10:00|6584.6|6578.6|6575.1|6569.1|6584.6|6578.6|6571.3|6565.3|3
1659950100000|2022-08-08 09:15:00|6577.1|6571.1|6568.7|6562.7|6580.8|6574.8|6564.3|6558.3|8
1659950400000|2022-08-08 09:20:00|6570.5|6564.5|6561.3|6555.3|6570.5|6564.5|6561.3|6555.3|6
1659950700000|2022-08-08 09:25:00|6562.5|6556.5|6558.2|6552.2|6562.5|6556.5|6551.8|6545.8|3
1659951000000|2022-08-08 09:30:00|6558.5|6552.5|6554|6548|6558.5|6552.5|6550|6544|5
1659951300000|2022-08-08 09:35:00|6553.7|6547.7|6548.4|6542.4|6558|6550.9|6548.4|6542.4|1
1659951600000|2022-08-08 09:40:00|6547.9|6541.9|6556.7|6550.7|6558.5|6552.5|6547|6541|16
1659951900000|2022-08-08 09:45:00|6555.8|6549.8|6553.5|6547.5|6556|6550|6551.5|6545.5|1
1659952200000|2022-08-08 09:50:00|6552|6546|6548.9|6542.9|6552|6546|6540.9|6534.9|16
1659952500000|2022-08-08 09:55:00|6549.1|6543.1|6544.4|6538.4|6551.9|6545.9|6540.4|6534.4|2
1659952800000|2022-08-08 10:00:00|6545.9|6539.9|6543.9|6537.9|6549.1|6543.1|6542.6|6536.6|6
1659953100000|2022-08-08 10:05:00|6546.4|6540.4|6547.4|6541.4|6549.9|6543.9|6545.4|6539.4|1
1659953400000|2022-08-08 10:10:00|6547.6|6541.6|6539.2|6533.2|6551.9|6545.9|6538.2|6532.2|7
1659953700000|2022-08-08 10:15:00|6539.1|6533.1|6538.8|6532.8|6541.9|6535.9|6531.4|6525.4|37
1659954000000|2022-08-08 10:20:00|6541.4|6535.4|6530.8|6524.8|6543.8|6537.8|6527.8|6521.8|25
1659954300000|2022-08-08 10:25:00|6530.6|6524.6|6537.3|6531.3|6539.6|6532.1|6530.6|6524.6|5
1659954600000|2022-08-08 10:30:00|6539.8|6529.8|6538.8|6532.8|6541.8|6535.8|6532.8|6526.8|0
1659954900000|2022-08-08 10:35:00|6538.6|6532.6|6538.1|6532.1|6544.1|6538.1|6535|6529|1
1659955200000|2022-08-08 10:40:00|6538.3|6532.3|6547.1|6532.1|6547.1|6540.5|6537.1|6530.1|0
1659955500000|2022-08-08 10:45:00|6540.9|6534.9|6538.3|6532.3|6547.3|6536.1|6538.3|6529.8|0
1659955800000|2022-08-08 10:50:00|6538.1|6532.1|6535.3|6529.3|6541.3|6533.6|6532|6525.8|2
1659956100000|2022-08-08 10:55:00|6535.5|6529.5|6537.5|6531.5|6541|6535|6534.1|6527.6|0
1659956400000|2022-08-08 11:00:00|6540|6534|6530.3|6524.3|6540|6534|6530.3|6524.3|4
1659956700000|2022-08-08 11:05:00|6530|6524|6553.7|6547.7|6558.3|6552.3|6529.3|6523.3|192
1659957000000|2022-08-08 11:10:00|6553.5|6547.5|6545.7|6539.7|6554.5|6547.5|6545.4|6539.4|7
1659957300000|2022-08-08 11:15:00|6545.9|6539.9|6547.9|6541.9|6549.1|6543.1|6545.5|6539.5|4
1659957600000|2022-08-08 11:20:00|6548.4|6542.4|6544.4|6538.4|6548.4|6542.4|6540|6534|5
1659957900000|2022-08-08 11:25:00|6544.2|6538.2|6544.4|6538.4|6548.1|6542.1|6541|6535|3
1659958200000|2022-08-08 11:30:00|6545.5|6539.5|6537.4|6531.4|6549.1|6543.1|6537.2|6531.2|23
1659958500000|2022-08-08 11:35:00|6537.9|6531.9|6540.1|6534.1|6548.9|6542.9|6531.9|6525.9|101
1659958800000|2022-08-08 11:40:00|6539.6|6533.6|6542.2|6536.2|6548.1|6542.1|6533.8|6527.8|43
1659959100000|2022-08-08 11:45:00|6541.9|6535.9|6546.5|6540.5|6555.1|6549.1|6540.9|6534.9|71
1659959400000|2022-08-08 11:50:00|6548|6542|6549|6543|6549|6543|6544|6538|17
1659959700000|2022-08-08 11:55:00|6548.7|6542.7|6539.3|6533.3|6549|6543|6537|6531|69
1659960000000|2022-08-08 12:00:00|6540.1|6534.1|6549.6|6543.6|6550.3|6544.3|6536.8|6530.8|43
1659960300000|2022-08-08 12:05:00|6550.3|6544.3|6546.6|6540.6|6550.9|6544.9|6541.3|6533.6|24
1659960600000|2022-08-08 12:10:00|6547.8|6537.8|6529.2|6523.2|6549.2|6542.8|6527.2|6521.2|22
1659960900000|2022-08-08 12:15:00|6530.7|6524.7|6530.4|6524.4|6539.2|6533.2|6529.2|6523.2|26
1659961200000|2022-08-08 12:20:00|6529.4|6523.4|6532.8|6526.8|6533.6|6527.6|6522.9|6516.9|24
1659961500000|2022-08-08 12:25:00|6533.6|6527.6|6535.7|6529.7|6540.4|6534.4|6526.7|6520.7|10
1659961800000|2022-08-08 12:30:00|6536.2|6530.2|6547.4|6541.4|6547.4|6541.4|6534.2|6528.2|15
1659962100000|2022-08-08 12:35:00|6547.7|6541.7|6543.7|6537.7|6554.7|6548.7|6543.7|6537.7|13
1659962400000|2022-08-08 12:40:00|6543.4|6537.4|6548.3|6542.3|6551.7|6545.7|6541.2|6535.2|26
1659965400000|2022-08-08 13:30:00|6570.6|6564.6|6600|6594|6608.6|6602.6|6570.6|6564.6|855
1659965700000|2022-08-08 13:35:00|6600.2|6594.2|6610.1|6604.1|6633.7|6627.7|6600.2|6594.2|286
1659966000000|2022-08-08 13:40:00|6608.6|6602.6|6561|6555|6613.1|6607.1|6551.9|6545.9|210
1659966300000|2022-08-08 13:45:00|6560.7|6554.7|6579.9|6573.9|6581.9|6575.9|6551.8|6545.8|144
1659966600000|2022-08-08 13:50:00|6581.3|6575.3|6580.1|6574.1|6592.2|6586.2|6578.7|6572.7|166
1659966900000|2022-08-08 13:55:00|6579.9|6573.9|6557.9|6551.9|6581.9|6575.9|6554.1|6548.1|221
1659967200000|2022-08-08 14:00:00|6558.4|6552.4|6542.6|6536.6|6558.7|6552.7|6533.8|6527.8|449
1659967500000|2022-08-08 14:05:00|6542.9|6536.9|6534.8|6528.8|6549.9|6543.9|6518|6512|127
1659967800000|2022-08-08 14:10:00|6534.1|6528.1|6510.6|6504.6|6534.1|6528.1|6508.3|6502.3|125
1659968100000|2022-08-08 14:15:00|6510.4|6504.4|6502.9|6496.9|6521.1|6515.1|6500.7|6494.7|286
1659968400000|2022-08-08 14:20:00|6503.3|6497.3|6494.3|6488.3|6512.2|6506.2|6492.6|6486.6|88
1659968700000|2022-08-08 14:25:00|6494.7|6488.7|6500.6|6494.6|6508|6502|6490.6|6484.6|62
1659969000000|2022-08-08 14:30:00|6500.3|6494.3|6497.3|6491.3|6504.7|6498.7|6496.3|6490.3|22
1659969300000|2022-08-08 14:35:00|6497|6491|6501.2|6495.2|6501.2|6495.2|6490.7|6484.7|224
1659969600000|2022-08-08 14:40:00|6500.2|6494.2|6496.4|6490.4|6504.8|6498.8|6491.1|6485.1|90
1659969900000|2022-08-08 14:45:00|6496.8|6490.8|6488.9|6482.9|6497.8|6491.8|6484.1|6478.1|49
1659970200000|2022-08-08 14:50:00|6489.3|6483.3|6520.9|6514.9|6521.1|6515.1|6488.6|6482.6|137
1659970500000|2022-08-08 14:55:00|6521.3|6515.3|6518.3|6512.3|6522.7|6516.7|6507.6|6501.6|61
1659970800000|2022-08-08 15:00:00|6518.6|6512.6|6548.7|6542.7|6552.9|6546.9|6518.6|6512.6|140
1659971100000|2022-08-08 15:05:00|6548.9|6542.9|6540.5|6534.5|6558.9|6552.9|6528.4|6522.4|249
1659971400000|2022-08-08 15:10:00|6540.3|6534.3|6562.9|6556.9|6573.8|6567.8|6539.7|6533.7|160
1659971700000|2022-08-08 15:15:00|6563.4|6557.4|6543|6537|6568.4|6562.4|6539.5|6533.5|79
1659972000000|2022-08-08 15:20:00|6542.5|6536.5|6534.4|6528.4|6542.5|6536.5|6521.7|6515.7|77
1659972300000|2022-08-08 15:25:00|6535|6529|6538.3|6532.3|6543.5|6537.5|6529.6|6523.6|51
1659972600000|2022-08-08 15:30:00|6539.3|6533.3|6518.1|6512.1|6539.3|6533.3|6517.3|6511.3|53
1659972900000|2022-08-08 15:35:00|6518.3|6512.3|6468.3|6462.3|6520.3|6514.3|6464|6458|325
1659973200000|2022-08-08 15:40:00|6468.8|6462.8|6479.8|6473.8|6486|6480|6467.8|6461.8|49
1659973500000|2022-08-08 15:45:00|6479.3|6473.3|6467.7|6461.7|6480.1|6474.1|6462.7|6456.7|79
1659973800000|2022-08-08 15:50:00|6467.9|6461.9|6470.4|6464.4|6474.8|6468.8|6463.2|6457.2|43
1659974100000|2022-08-08 15:55:00|6472.1|6466.1|6471.1|6465.1|6475.8|6469.8|6466.6|6460.6|32
1659974400000|2022-08-08 16:00:00|6471.9|6465.9|6479.2|6473.2|6485.3|6479.3|6471.6|6465.6|45
1659974700000|2022-08-08 16:05:00|6478.8|6472.8|6491.2|6485.2|6491.5|6485.5|6478.8|6472.8|43
1659975000000|2022-08-08 16:10:00|6491.5|6485.5|6499.9|6493.9|6507.1|6501.1|6489.9|6483.9|51
1659975300000|2022-08-08 16:15:00|6500.1|6494.1|6500.3|6494.3|6503.9|6497.9|6494|6488|14
1659975600000|2022-08-08 16:20:00|6500|6494|6505|6499|6507|6501|6499.3|6493.3|15
1659975900000|2022-08-08 16:25:00|6504.7|6498.7|6502.3|6496.3|6507.7|6501.7|6497.5|6491.5|7
1659976200000|2022-08-08 16:30:00|6501.7|6495.7|6500.7|6494.7|6504|6498|6498.4|6492.4|26
1659976500000|2022-08-08 16:35:00|6500.4|6494.4|6476.5|6470.5|6501|6495|6474|6468|32
1659976800000|2022-08-08 16:40:00|6476.3|6470.3|6461.5|6455.5|6478.3|6472.3|6460|6454|176
1659977100000|2022-08-08 16:45:00|6461.7|6455.7|6463.7|6457.7|6466.5|6460.5|6456.5|6450.5|119
1659977400000|2022-08-08 16:50:00|6461.7|6455.7|6468.1|6462.1|6471.4|6465.4|6456.6|6450.6|96
1659977700000|2022-08-08 16:55:00|6467.8|6461.8|6473.1|6467.1|6475.1|6469.1|6466.6|6460.6|33
1659978000000|2022-08-08 17:00:00|6472.1|6466.1|6474.5|6468.5|6476.8|6470.8|6471|6465|71
1659978300000|2022-08-08 17:05:00|6474.8|6468.8|6481.3|6475.3|6485.9|6479.9|6473.8|6467.8|26
1659978600000|2022-08-08 17:10:00|6481.1|6475.1|6485.4|6479.4|6488.6|6482.6|6478.8|6472.8|15
1659978900000|2022-08-08 17:15:00|6485.1|6479.1|6479.7|6473.7|6485.6|6479.6|6479.7|6473.7|25
1659979200000|2022-08-08 17:20:00|6479.4|6473.4|6485.7|6479.7|6490.2|6484.2|6478.3|6472.3|88
1659979500000|2022-08-08 17:25:00|6486.2|6480.2|6483.7|6477.7|6487.4|6481.4|6474.9|6468.9|136
1659979800000|2022-08-08 17:30:00|6484.4|6478.4|6496.6|6490.6|6498.2|6492.2|6484.1|6478.1|226
1659980100000|2022-08-08 17:35:00|6496.8|6490.8|6484|6478|6496.8|6490.8|6477.7|6471.7|170
1659980400000|2022-08-08 17:40:00|6482.4|6476.4|6473.3|6467.3|6484|6478|6473.3|6467.3|50
1659980700000|2022-08-08 17:45:00|6473.6|6467.6|6467|6461|6475.4|6469.4|6464.7|6458.7|69
1659981000000|2022-08-08 17:50:00|6466.5|6460.5|6455.8|6449.8|6466.8|6460.8|6455.2|6449.2|90
1659981300000|2022-08-08 17:55:00|6455.5|6449.5|6450.6|6444.6|6460.8|6454.8|6448|6442|370
1659981600000|2022-08-08 18:00:00|6451.1|6445.1|6468.9|6462.9|6473.5|6467.5|6450.4|6444.4|59
1659981900000|2022-08-08 18:05:00|6469.9|6463.9|6477.2|6471.2|6484.6|6478.6|6466.9|6460.9|114
1659982200000|2022-08-08 18:10:00|6477.8|6471.8|6498.1|6492.1|6502.4|6496.4|6458.8|6452.8|545
1659982500000|2022-08-08 18:15:00|6497.6|6491.6|6475.1|6469.1|6500.4|6494.4|6473.8|6467.8|179
1660003200000|2022-08-09 00:00:00|6502.5|6496.5|6523.4|6513.4|6523.7|6515.7|6496|6490|69
1660003500000|2022-08-09 00:05:00|6523.9|6513.9|6517.7|6511.7|6535|6529|6514.9|6506.9|74
1660003800000|2022-08-09 00:10:00|6518.6|6512.6|6516.3|6506.3|6520.9|6514.9|6514.9|6506.3|1
1660004100000|2022-08-09 00:15:00|6515|6509|6513.6|6507.6|6518.7|6512.7|6511.6|6505.5|5
1660004400000|2022-08-09 00:20:00|6513.3|6507.3|6514|6508|6516.8|6510.8|6511.1|6505.1|5
1660004700000|2022-08-09 00:25:00|6513.8|6507.8|6516|6510|6519|6513|6513|6507|17
1660005000000|2022-08-09 00:30:00|6515.1|6509.1|6512.7|6506.7|6515.5|6509.5|6510.7|6504.7|1
1660005300000|2022-08-09 00:35:00|6512.5|6506.5|6512|6506|6513.5|6507.5|6511|6505|1
1660005600000|2022-08-09 00:40:00|6512.2|6506.2|6513.6|6507.6|6515.2|6509.2|6512.2|6506.2|1
1660005900000|2022-08-09 00:45:00|6513.4|6507.4|6517.6|6511.6|6518.4|6511.6|6511.7|6505.7|1
1660006200000|2022-08-09 00:50:00|6518.1|6512.1|6522.2|6516.2|6522.7|6516.7|6516.1|6510.1|8
1660006500000|2022-08-09 00:55:00|6521.7|6515.7|6519.4|6509.4|6523.4|6517.4|6516.4|6509.4|5
1660006800000|2022-08-09 01:00:00|6517.1|6511.1|6535.9|6529.9|6535.9|6529.9|6515.9|6509.2|16
1660007100000|2022-08-09 01:05:00|6535.4|6529.4|6532.9|6526.9|6536.4|6530.4|6528.1|6522.1|0
1660007400000|2022-08-09 01:10:00|6530.9|6524.9|6528.9|6522.9|6534.6|6528.6|6522.3|6516.3|0
1660007700000|2022-08-09 01:15:00|6529.2|6523.2|6523.3|6517.3|6534.7|6527.2|6523.3|6514.5|34
1660008000000|2022-08-09 01:20:00|6524.7|6514.7|6514.8|6508.8|6524.7|6514.7|6514.7|6508.7|1
1660008300000|2022-08-09 01:25:00|6513.7|6507.7|6521.3|6511.3|6521.3|6512.8|6512.3|6506.3|1
1660008600000|2022-08-09 01:30:00|6518.3|6512.3|6516.8|6510.8|6519.3|6513.3|6512.3|6506.3|0
1660008900000|2022-08-09 01:35:00|6516|6510|6521.5|6511.5|6521.5|6514.5|6516|6509.3|0
1660009200000|2022-08-09 01:40:00|6519.2|6513.2|6518.7|6508.7|6522|6513.2|6513.2|6506.5|1
1660009500000|2022-08-09 01:45:00|6517.7|6511.7|6513.7|6507.7|6519.4|6512.2|6511.7|6505.7|1
1660009800000|2022-08-09 01:50:00|6514|6508|6514.5|6508.5|6515.9|6509.9|6512.2|6506.2|0
1660010100000|2022-08-09 01:55:00|6514.2|6508.2|6504|6498|6515.2|6509.2|6504|6498|11
1660010400000|2022-08-09 02:00:00|6504.5|6498.5|6503.6|6497.6|6510.8|6504.8|6502.8|6496.8|13
1660010700000|2022-08-09 02:05:00|6504.1|6498.1|6513.3|6507.3|6513.3|6507.3|6504.1|6498.1|1
1660011000000|2022-08-09 02:10:00|6513.5|6507.5|6511|6505|6518|6510.8|6510.5|6504.5|0
1660011300000|2022-08-09 02:15:00|6511.2|6505.2|6510.9|6504.9|6512.2|6505.9|6509.2|6502|0
1660011600000|2022-08-09 02:20:00|6510.4|6504.4|6509.2|6503.2|6515.9|6508.9|6508.2|6502.2|0
1660011900000|2022-08-09 02:25:00|6509.4|6503.4|6508.4|6502.4|6509.4|6503.4|6508.2|6502.2|0
1660012200000|2022-08-09 02:30:00|6508.9|6502.9|6518.9|6508.9|6522.9|6515.9|6506.2|6500.2|0
1660012500000|2022-08-09 02:35:00|6517.9|6511.9|6528.4|6518.4|6530.3|6524.3|6517.2|6508.9|0
1660012800000|2022-08-09 02:40:00|6529.1|6519.1|6518.5|6512.5|6529.1|6521.9|6517.4|6510.9|4
1660013100000|2022-08-09 02:45:00|6518.7|6512.7|6522.9|6516.9|6525.1|6518.9|6518.7|6512.7|0
1660013400000|2022-08-09 02:50:00|6523.4|6517.4|6526.7|6520.7|6529.1|6521.6|6519.9|6511.4|1
1660013700000|2022-08-09 02:55:00|6527.4|6521.4|6544.4|6538.4|6546.6|6538.4|6527.4|6521.4|7
1660014000000|2022-08-09 03:00:00|6546.4|6540.4|6542.9|6536.9|6554.6|6546.9|6542.9|6535.4|4
1660014300000|2022-08-09 03:05:00|6542.6|6536.6|6536.8|6530.8|6542.8|6536.8|6535.1|6529.1|2
1660014600000|2022-08-09 03:10:00|6538.8|6532.8|6553.3|6547.3|6555.3|6549.3|6537.1|6531.1|1
1660014900000|2022-08-09 03:15:00|6554.8|6548.8|6554.3|6548.3|6556.4|6550.4|6550.3|6544.3|0
1660015200000|2022-08-09 03:20:00|6554|6548|6552.8|6546.8|6556.8|6549.1|6549.8|6543.8|1
1660015500000|2022-08-09 03:25:00|6553.3|6547.3|6549.8|6543.8|6556.1|6550.1|6549.8|6543.8|0
1660015800000|2022-08-09 03:30:00|6550|6544|6554.6|6548.6|6555.3|6549.3|6549.8|6543.8|0
1660016100000|2022-08-09 03:35:00|6554.3|6548.3|6554.6|6548.6|6555.8|6549.8|6552.8|6546.8|27
1660016400000|2022-08-09 03:40:00|6555.6|6549.6|6553.5|6547.5|6557|6549.6|6552|6542|0
1660016700000|2022-08-09 03:45:00|6554|6548|6551.8|6545.8|6555.5|6549.5|6550.3|6544.3|1
1660017000000|2022-08-09 03:50:00|6552.8|6546.8|6551.8|6545.8|6553.3|6547.3|6550.3|6544.3|0
1660017300000|2022-08-09 03:55:00|6551.3|6545.3|6552.8|6546.8|6552.8|6546.8|6550.8|6544.8|0
1660017600000|2022-08-09 04:00:00|6553.3|6547.3|6551.5|6545.5|6556.3|6550.3|6551|6545|1
1660017900000|2022-08-09 04:05:00|6551.3|6545.3|6552.8|6546.8|6552.8|6546.8|6550.8|6544.8|0
1660018200000|2022-08-09 04:10:00|6554.3|6548.3|6550.2|6544.2|6557.6|6551.6|6550.2|6544.2|0
1660018500000|2022-08-09 04:15:00|6548.8|6542.8|6551|6545|6551|6545|6545|6539|0
1660018800000|2022-08-09 04:20:00|6551.3|6545.3|6550|6540|6551.3|6545.3|6548.5|6540|0
1660019100000|2022-08-09 04:25:00|6550.2|6540.2|6553|6547|6553|6547|6547.5|6539.8|0
1660019400000|2022-08-09 04:30:00|6553.2|6547.2|6555|6545|6555.2|6547.5|6551.9|6544.2|0
1660019700000|2022-08-09 04:35:00|6551.9|6545.9|6536.4|6530.4|6551.9|6545.9|6535.2|6529.2|7
1660020000000|2022-08-09 04:40:00|6536.2|6530.2|6542.8|6532.8|6543|6533.7|6536.2|6530.2|0
1660020300000|2022-08-09 04:45:00|6541.3|6535.3|6539.7|6533.7|6546|6537.5|6537.7|6531.7|1
1660020600000|2022-08-09 04:50:00|6541.3|6535.3|6544.4|6534.4|6544.4|6535.9|6541.3|6534.2|0
1660020900000|2022-08-09 04:55:00|6540.9|6534.9|6541.2|6535.2|6541.7|6535.7|6540.9|6534.9|0
1660021200000|2022-08-09 05:00:00|6540.9|6534.9|6536.9|6530.9|6541.7|6535.7|6536.9|6530.9|0
1660021500000|2022-08-09 05:05:00|6538|6528|6527.4|6521.4|6538|6528.4|6525.6|6519.6|5
1660021800000|2022-08-09 05:10:00|6526.9|6520.9|6526.1|6520.1|6528.4|6522.4|6524.6|6518.6|0
1660022100000|2022-08-09 05:15:00|6523.6|6517.6|6525.9|6519.9|6526.1|6520.1|6522.1|6516.1|0
1660022400000|2022-08-09 05:20:00|6527|6521|6526.1|6520.1|6527|6521|6522.8|6516.8|1
1660022700000|2022-08-09 05:25:00|6526.3|6520.3|6537.6|6527.6|6537.6|6529.4|6525.5|6519.5|1
1660023000000|2022-08-09 05:30:00|6537.4|6527.4|6544.1|6534.1|6553.1|6546.1|6534.6|6525.1|10
1660023300000|2022-08-09 05:35:00|6542.6|6532.6|6535.1|6525.1|6543.1|6535.6|6529.4|6523.4|0
1660023600000|2022-08-09 05:40:00|6533.4|6527.4|6546.6|6536.6|6546.6|6537.6|6533.4|6526.1|0
1660023900000|2022-08-09 05:45:00|6546.1|6536.1|6550.3|6544.3|6553.1|6545.8|6545.6|6534.6|2
1660024200000|2022-08-09 05:50:00|6550.1|6544.1|6539|6529|6554.1|6547.3|6537.5|6529|7
1660024500000|2022-08-09 05:55:00|6537|6531|6545|6539|6550|6540|6532.5|6526.5|1
1660024800000|2022-08-09 06:00:00|6548.2|6538.2|6555|6545|6556|6549.7|6545.5|6536.7|1
1660025100000|2022-08-09 06:05:00|6555.2|6545.2|6573.2|6567.2|6579|6569.7|6554.2|6545.2|25
1660025400000|2022-08-09 06:10:00|6573.5|6567.5|6578.8|6572.8|6582|6576|6573.5|6567.5|5
1660025700000|2022-08-09 06:15:00|6578.6|6572.6|6570.3|6564.3|6586|6580|6570.3|6563|6
1660026000000|2022-08-09 06:20:00|6569.5|6563.5|6549.5|6543.5|6569.5|6563.5|6549.2|6543.2|3
1660026300000|2022-08-09 06:25:00|6549.3|6543.3|6547.2|6541.2|6556.2|6547.5|6538.6|6531.2|10
1660026600000|2022-08-09 06:30:00|6546.2|6540.2|6534.4|6528.4|6548|6541.5|6528.2|6522.2|2
1660026900000|2022-08-09 06:35:00|6533.6|6527.6|6545.7|6539.7|6546.2|6540.2|6533.4|6526.7|0
1660027200000|2022-08-09 06:40:00|6545.4|6539.4|6543.1|6533.1|6547.2|6539.4|6536.6|6528.4|6
1660027500000|2022-08-09 06:45:00|6540.6|6534.6|6557.6|6547.6|6557.6|6548.1|6540.6|6534.6|0
1660027800000|2022-08-09 06:50:00|6557.1|6547.1|6561.9|6551.9|6564.3|6557.1|6554.6|6545.1|0
1660028100000|2022-08-09 06:55:00|6560.8|6550.8|6558.6|6548.6|6561.1|6552.8|6553.3|6544.8|0
1660028400000|2022-08-09 07:00:00|6557.8|6547.8|6545.6|6539.6|6557.8|6549.8|6539.8|6531.5|5
1660028700000|2022-08-09 07:05:00|6550.4|6544.4|6547.3|6541.3|6559.1|6551.8|6547.3|6537.3|1
1660029000000|2022-08-09 07:10:00|6547.8|6541.8|6540.5|6534.5|6550.7|6544|6540.5|6534.5|1
1660029300000|2022-08-09 07:15:00|6540.7|6534.7|6550.8|6535.8|6550.8|6543.1|6540.7|6534.7|3
1660029600000|2022-08-09 07:20:00|6548|6538|6543|6533|6548.3|6538.3|6538.8|6532.8|0
1660029900000|2022-08-09 07:25:00|6543.6|6533.6|6547|6537|6547|6537.7|6540.7|6532.8|0
1660030200000|2022-08-09 07:30:00|6546.5|6536.5|6548.5|6538.5|6549|6539|6541|6534.2|0
1660030500000|2022-08-09 07:35:00|6548.2|6538.2|6549.2|6539.2|6549.2|6542.2|6542.5|6533.7|0
1660030800000|2022-08-09 07:40:00|6555|6549|6551|6541|6555.5|6549.5|6542.7|6536.7|38
1660031100000|2022-08-09 07:45:00|6551.5|6541.5|6548.2|6542.2|6553.5|6547.5|6548.2|6540.8|0
1660031400000|2022-08-09 07:50:00|6548.5|6542.5|6550|6540|6551.9|6544.5|6547.7|6540|0
1660031700000|2022-08-09 07:55:00|6547.7|6541.7|6538.8|6528.8|6547.7|6541.7|6533.9|6527.9|1
1660032000000|2022-08-09 08:00:00|6536.3|6530.3|6536.2|6530.2|6543.4|6536.7|6534.5|6527.8|19
1660032300000|2022-08-09 08:05:00|6536.4|6530.4|6536.7|6530.7|6546.9|6540.4|6536.4|6528.4|3
1660032600000|2022-08-09 08:10:00|6536.9|6530.9|6543.2|6533.2|6543.2|6537|6536.3|6528.4|1
1660032900000|2022-08-09 08:15:00|6542.7|6532.7|6542.6|6532.6|6542.8|6533.9|6537.9|6530.6|13
1660033200000|2022-08-09 08:20:00|6542.4|6532.4|6538.8|6528.8|6542.6|6534.1|6532.7|6526.6|42
1660033500000|2022-08-09 08:25:00|6535.8|6529.8|6535.5|6529.5|6544.1|6538.1|6532.5|6526.5|13
1660033800000|2022-08-09 08:30:00|6535.8|6529.8|6544.3|6534.3|6545.3|6539.3|6535.8|6529.8|0
1660034100000|2022-08-09 08:35:00|6544.6|6534.6|6548.3|6538.3|6555.3|6549.3|6542.8|6534.3|4
1660034400000|2022-08-09 08:40:00|6548.6|6538.6|6548.5|6538.5|6551.8|6539|6548.3|6536.8|0
1660034700000|2022-08-09 08:45:00|6548.3|6538.3|6536|6530|6550.3|6538.5|6536|6527.5|164
1660035000000|2022-08-09 08:50:00|6536.6|6530.6|6534.3|6528.3|6537|6531|6532.7|6525.5|0
1660035300000|2022-08-09 08:55:00|6534.6|6528.6|6535.1|6529.1|6538.3|6529.7|6522.3|6516.3|17
1660035600000|2022-08-09 09:00:00|6535.9|6529.9|6538.7|6532.7|6540.3|6533.3|6534.8|6528.8|14
1660035900000|2022-08-09 09:05:00|6538.5|6532.5|6539|6533|6539|6533|6536.5|6530.5|0
1660036200000|2022-08-09 09:10:00|6538.8|6532.8|6540|6534|6540|6534|6535|6529|4
1660036500000|2022-08-09 09:15:00|6539.7|6533.7|6535.1|6529.1|6540|6534|6531.1|6525.1|36
1660036800000|2022-08-09 09:20:00|6534.9|6528.9|6535.1|6529.1|6536.1|6530.1|6532.4|6526.4|3
1660037100000|2022-08-09 09:25:00|6534.7|6528.7|6533.7|6527.7|6535.2|6529.2|6531.4|6525.4|1
1660037400000|2022-08-09 09:30:00|6533.1|6527.1|6530.7|6524.7|6540.2|6534.2|6528.2|6522.2|9
1660037700000|2022-08-09 09:35:00|6530.4|6524.4|6533.9|6527.9|6537.1|6531.1|6530.4|6524.4|8
1660038000000|2022-08-09 09:40:00|6535.1|6529.1|6538.4|6532.4|6539.4|6533.4|6532.9|6526.9|8
1660038300000|2022-08-09 09:45:00|6538|6532|6539.9|6533.9|6539.9|6533.9|6535.6|6529.6|2
1660038600000|2022-08-09 09:50:00|6539.4|6533.4|6536.1|6530.1|6539.4|6533.4|6529.1|6523.1|38
1660038900000|2022-08-09 09:55:00|6535.9|6529.9|6532.6|6526.6|6537.5|6531.5|6530.6|6524.6|6
1660039200000|2022-08-09 10:00:00|6532.1|6526.1|6526.5|6520.5|6535.1|6529.1|6525.7|6519.7|12
1660039500000|2022-08-09 10:05:00|6526.7|6520.7|6528.5|6522.5|6530.5|6524.5|6526.5|6520.5|1
1660039800000|2022-08-09 10:10:00|6528.7|6522.7|6531.7|6525.7|6533.8|6526.5|6526.5|6520.5|3
1660040100000|2022-08-09 10:15:00|6531.4|6525.4|6527.8|6521.8|6538.7|6532.7|6527.3|6521.3|4
1660040400000|2022-08-09 10:20:00|6528.3|6522.3|6533.7|6527.7|6541.9|6535.9|6525.5|6519.5|10
1660040700000|2022-08-09 10:25:00|6533.9|6527.9|6539.7|6533.7|6539.7|6533.7|6533.9|6527.9|9
1660041000000|2022-08-09 10:30:00|6539.4|6533.4|6530.2|6524.2|6541.4|6535.4|6529.1|6523.1|28
1660041300000|2022-08-09 10:35:00|6530.4|6524.4|6526.9|6520.9|6530.5|6524.5|6525.7|6519.7|4
1660041600000|2022-08-09 10:40:00|6526.7|6520.7|6531.1|6525.1|6534.9|6528.9|6525.7|6519.7|23
1660041900000|2022-08-09 10:45:00|6536.4|6526.4|6527.1|6521.1|6536.4|6527.9|6527.1|6521.1|39
1660042200000|2022-08-09 10:50:00|6527.9|6521.9|6529.8|6523.8|6530.1|6524.1|6527.4|6521.4|4
1660042500000|2022-08-09 10:55:00|6530.1|6524.1|6536|6530|6536.6|6530.6|6528.8|6522.8|24
1660042800000|2022-08-09 11:00:00|6537|6531|6544.8|6538.8|6548.1|6542.1|6536.3|6530.3|52
1660043100000|2022-08-09 11:05:00|6545.1|6539.1|6565|6559|6565|6559|6536.5|6530.5|40
1660043400000|2022-08-09 11:10:00|6565.5|6559.5|6575.1|6569.1|6579.6|6573.6|6560.3|6554.3|10
1660043700000|2022-08-09 11:15:00|6574.8|6568.8|6560.1|6554.1|6576.5|6570.5|6557.8|6551.8|7
1660044000000|2022-08-09 11:20:00|6560.3|6554.3|6563.4|6557.4|6573.8|6567.8|6559.6|6553.6|54
1660044300000|2022-08-09 11:25:00|6563.7|6557.7|6569.4|6563.4|6570.2|6564.2|6560.1|6554.1|6
1660044600000|2022-08-09 11:30:00|6569.1|6563.1|6553.8|6547.8|6569.1|6563.1|6553.1|6547.1|10
1660044900000|2022-08-09 11:35:00|6555.4|6549.4|6545.8|6539.8|6557.7|6551.7|6542.6|6536.6|16
1660045200000|2022-08-09 11:40:00|6546.3|6540.3|6542.1|6536.1|6546.8|6540.8|6540.6|6534.6|3
1660045500000|2022-08-09 11:45:00|6542.4|6536.4|6553.8|6547.8|6555.4|6549.4|6542.4|6536.4|7
1660045800000|2022-08-09 11:50:00|6554.5|6548.5|6557|6551|6557|6551|6552.8|6546.8|8
1660046100000|2022-08-09 11:55:00|6557.3|6551.3|6556.1|6550.1|6558.8|6552.8|6553.3|6547.3|6
1660046400000|2022-08-09 12:00:00|6556.3|6550.3|6557.8|6551.8|6559.3|6553.3|6552.8|6546.8|39
1660046700000|2022-08-09 12:05:00|6557|6551|6562.5|6556.5|6564.3|6558.3|6554.5|6548.5|10
1660047000000|2022-08-09 12:10:00|6560.8|6554.8|6561|6555|6564|6558|6557|6551|18
1660047300000|2022-08-09 12:15:00|6561.7|6551.7|6555.5|6549.5|6561.7|6554.5|6555|6549|88
1660047600000|2022-08-09 12:20:00|6555|6549|6557.5|6551.5|6566|6560|6555|6549|17
1660047900000|2022-08-09 12:25:00|6557.2|6551.2|6556.2|6550.2|6557.7|6551.7|6555.2|6549.2|17
1660048200000|2022-08-09 12:30:00|6555.9|6549.9|6560|6554|6562.2|6556.2|6554.5|6548.5|54
1660048500000|2022-08-09 12:35:00|6559.8|6553.8|6563.2|6557.2|6565.2|6559.2|6558.7|6552.7|24
1660048800000|2022-08-09 12:40:00|6563.4|6557.4|6571.5|6565.5|6574.9|6568.9|6559.5|6553.5|18
1660051800000|2022-08-09 13:30:00|6574.6|6568.6|6586.3|6580.3|6592.8|6586.8|6570.3|6564.3|634
1660052100000|2022-08-09 13:35:00|6586|6580|6569.3|6563.3|6586.8|6580.8|6556.2|6550.2|219
1660052400000|2022-08-09 13:40:00|6570.6|6564.6|6579.2|6573.2|6583.8|6577.8|6565.2|6559.2|81
1660052700000|2022-08-09 13:45:00|6579.5|6573.5|6574.5|6568.5|6597|6591|6568.8|6562.8|108
1660053000000|2022-08-09 13:50:00|6574|6568|6551|6545|6576.6|6570.6|6543|6537|66
1660053300000|2022-08-09 13:55:00|6550.7|6544.7|6539.6|6533.6|6567.4|6561.4|6538.1|6532.1|211
1660053600000|2022-08-09 14:00:00|6539.9|6533.9|6549.1|6543.1|6549.1|6543.1|6529.5|6523.5|148
1660053900000|2022-08-09 14:05:00|6548.8|6542.8|6539.2|6533.2|6554.1|6548.1|6537.7|6531.7|95
1660054200000|2022-08-09 14:10:00|6539.9|6533.9|6541.9|6535.9|6550.9|6544.9|6536.4|6530.4|87
1660054500000|2022-08-09 14:15:00|6541.3|6535.3|6552.5|6546.5|6556.7|6550.7|6541.1|6535.1|252
1660054800000|2022-08-09 14:20:00|6551|6545|6555|6549|6561|6555|6548.5|6542.5|41
1660055100000|2022-08-09 14:25:00|6554.2|6548.2|6551.1|6545.1|6558.3|6552.3|6546.1|6540.1|56
1660055400000|2022-08-09 14:30:00|6550.6|6544.6|6537.2|6531.2|6551.1|6545.1|6534.1|6528.1|61
1660055700000|2022-08-09 14:35:00|6536.7|6530.7|6516.2|6510.2|6543.2|6537.2|6506.4|6500.4|78
1660056000000|2022-08-09 14:40:00|6516.5|6510.5|6523.7|6517.7|6528.2|6522.2|6503.7|6497.7|77
1660056300000|2022-08-09 14:45:00|6523.4|6517.4|6525.3|6519.3|6528.6|6522.6|6515.2|6509.2|51
1660056600000|2022-08-09 14:50:00|6525.6|6519.6|6534.3|6528.3|6538.9|6532.9|6521.6|6515.6|83
1660056900000|2022-08-09 14:55:00|6534.1|6528.1|6535.7|6529.7|6537.1|6531.1|6528|6522|149
1660057200000|2022-08-09 15:00:00|6534.9|6528.9|6523.7|6517.7|6539.6|6533.6|6521|6515|166
1660057500000|2022-08-09 15:05:00|6523.9|6517.9|6526.6|6520.6|6533|6527|6518.2|6512.2|61
1660057800000|2022-08-09 15:10:00|6527.1|6521.1|6511.8|6505.8|6527.1|6521.1|6502.5|6496.5|35
1660058100000|2022-08-09 15:15:00|6512|6506|6497.9|6491.9|6517.3|6511.3|6496.4|6490.4|168
1660058400000|2022-08-09 15:20:00|6499.9|6493.9|6518.1|6512.1|6520.5|6514.5|6496.9|6490.9|101
1660058700000|2022-08-09 15:25:00|6518.4|6512.4|6506|6500|6527.9|6521.9|6505.8|6499.8|56
1660059000000|2022-08-09 15:30:00|6506.5|6500.5|6482.6|6476.6|6510.5|6504.5|6474.1|6468.1|143
1660059300000|2022-08-09 15:35:00|6483.4|6477.4|6490.4|6484.4|6494.4|6488.4|6477.9|6471.9|258
1660059600000|2022-08-09 15:40:00|6489.2|6483.2|6501.7|6495.7|6506.7|6500.7|6484.1|6478.1|146
1660059900000|2022-08-09 15:45:00|6502.2|6496.2|6495.4|6489.4|6503.5|6497.5|6494.2|6488.2|110
1660060200000|2022-08-09 15:50:00|6495.2|6489.2|6486.2|6480.2|6496.4|6490.4|6481.2|6475.2|142
1660060500000|2022-08-09 15:55:00|6487.7|6481.7|6490.7|6484.7|6495.2|6489.2|6482.7|6476.7|92
1660060800000|2022-08-09 16:00:00|6490.4|6484.4|6501.4|6495.4|6501.4|6495.4|6487|6481|118
1660061100000|2022-08-09 16:05:00|6501.1|6495.1|6524.6|6518.6|6524.6|6518.6|6498.1|6492.1|129
1660061400000|2022-08-09 16:10:00|6524.1|6518.1|6535.9|6529.9|6536.2|6530.2|6523.3|6517.3|111
1660061700000|2022-08-09 16:15:00|6535.2|6529.2|6523.7|6517.7|6545.2|6539.2|6523.7|6517.7|60
1660062000000|2022-08-09 16:20:00|6524.7|6518.7|6519.4|6513.4|6529.4|6523.4|6513.4|6507.4|77
1660062300000|2022-08-09 16:25:00|6518.9|6512.9|6506.9|6500.9|6519.4|6513.4|6504.6|6498.6|15
1660062600000|2022-08-09 16:30:00|6506.7|6500.7|6499.4|6493.4|6509.6|6503.6|6495.8|6489.8|106
1660062900000|2022-08-09 16:35:00|6499.2|6493.2|6500.7|6494.7|6504|6498|6493.2|6487.2|459
1660063200000|2022-08-09 16:40:00|6500.5|6494.5|6501|6495|6504.5|6498.5|6500|6494|132
1660063500000|2022-08-09 16:45:00|6500.8|6494.8|6501.5|6495.5|6503.9|6497.9|6498.9|6492.9|41
1660063800000|2022-08-09 16:50:00|6501.2|6495.2|6504.6|6498.6|6504.9|6498.9|6498.7|6492.7|31
1660064100000|2022-08-09 16:55:00|6504.4|6498.4|6506.4|6500.4|6509.5|6503.5|6500.9|6494.9|32
1660064400000|2022-08-09 17:00:00|6506.2|6500.2|6513|6507|6513.5|6507.5|6505.4|6499.4|29
1660064700000|2022-08-09 17:05:00|6512.2|6506.2|6506|6500|6516.5|6510.5|6503.8|6497.8|261
1660065000000|2022-08-09 17:10:00|6506.8|6500.8|6504.6|6498.6|6508.3|6502.3|6500.7|6494.7|45
1660065300000|2022-08-09 17:15:00|6504.3|6498.3|6509.3|6503.3|6516.2|6510.2|6502.1|6496.1|10
1660065600000|2022-08-09 17:20:00|6509.8|6503.8|6517.3|6511.3|6520.8|6514.8|6509.3|6503.3|42
1660065900000|2022-08-09 17:25:00|6517.8|6511.8|6522.5|6516.5|6524.8|6518.8|6516.3|6510.3|9
1660066200000|2022-08-09 17:30:00|6522.3|6516.3|6534.1|6528.1|6542.3|6536.3|6521.8|6515.8|65
1660066500000|2022-08-09 17:35:00|6533.9|6527.9|6531|6525|6538.1|6532.1|6529.1|6523.1|131
1660066800000|2022-08-09 17:40:00|6530.5|6524.5|6521.5|6515.5|6530.5|6524.5|6515.6|6509.6|71
1660067100000|2022-08-09 17:45:00|6521.2|6515.2|6521.9|6515.9|6523.4|6517.4|6517.6|6511.6|105
1660067400000|2022-08-09 17:50:00|6521.5|6515.5|6529|6523|6529.2|6523.2|6517.4|6511.4|67
1660067700000|2022-08-09 17:55:00|6528.7|6522.7|6533.2|6527.2|6533.2|6527.2|6520.4|6514.4|95
1660068000000|2022-08-09 18:00:00|6532.5|6526.5|6523.2|6517.2|6533.2|6527.2|6522.9|6516.9|162
1660068300000|2022-08-09 18:05:00|6523.5|6517.5|6521.8|6515.8|6526.2|6520.2|6518.8|6512.8|118
1660068600000|2022-08-09 18:10:00|6522.3|6516.3|6530.5|6524.5|6535.1|6529.1|6522.1|6516.1|666
1660068900000|2022-08-09 18:15:00|6531.2|6525.2|6520.5|6514.5|6531.2|6525.2|6519.5|6513.5|390
1660089600000|2022-08-10 00:00:00|6531.3|6525.3|6549.2|6543.2|6556|6549|6527.5|6521.5|51
1660089900000|2022-08-10 00:05:00|6548.7|6542.7|6550.2|6544.2|6550.7|6544.2|6541|6534.1|8
1660090200000|2022-08-10 00:10:00|6551.2|6541.2|6540.5|6534.5|6551.2|6544.5|6539.5|6529.8|0
1660090500000|2022-08-10 00:15:00|6541.2|6535.2|6529.5|6523.5|6544.5|6535.2|6529.5|6523.5|8
1660090800000|2022-08-10 00:20:00|6529.7|6523.7|6522.8|6516.8|6533.3|6526|6519.3|6513.3|20
1660091100000|2022-08-10 00:25:00|6524|6518|6520.2|6514.2|6525.3|6518|6519|6512.5|8
1660091400000|2022-08-10 00:30:00|6520|6514|6523.5|6517.5|6525|6519|6519.2|6513.2|1
1660091700000|2022-08-10 00:35:00|6522.7|6516.7|6519.7|6513.7|6523.5|6517.5|6519.2|6513.2|0
1660092000000|2022-08-10 00:40:00|6519.4|6513.4|6518.4|6512.4|6522.2|6516.2|6518.4|6512.4|2
1660092300000|2022-08-10 00:45:00|6518.9|6512.9|6520.7|6514.7|6520.7|6514.7|6516.5|6510.5|13
1660092600000|2022-08-10 00:50:00|6520.9|6514.9|6522.2|6516.2|6524.2|6518.2|6519|6513|7
1660092900000|2022-08-10 00:55:00|6522.5|6516.5|6519.4|6513.4|6522.7|6516.7|6517.4|6511.4|5
1660093200000|2022-08-10 01:00:00|6519.2|6513.2|6518.9|6512.9|6519.2|6513.2|6498.1|6492.1|63
1660093500000|2022-08-10 01:05:00|6518.4|6512.4|6522.4|6516.4|6525.9|6519.9|6517.2|6511.2|5
1660093800000|2022-08-10 01:10:00|6522.6|6516.6|6520.9|6514.9|6527.4|6518.9|6519.9|6513.9|5
1660094100000|2022-08-10 01:15:00|6520.4|6514.4|6526.1|6520.1|6530.4|6524.4|6519.9|6513.9|9
1660094400000|2022-08-10 01:20:00|6526.6|6520.6|6523.6|6517.6|6528.3|6522.3|6519.9|6513.9|8
1660094700000|2022-08-10 01:25:00|6523.3|6517.3|6527.6|6521.6|6528.9|6522.9|6521.4|6515.4|12
1660095000000|2022-08-10 01:30:00|6527.1|6521.1|6535.1|6529.1|6537.1|6531.1|6526.6|6519|0
1660095300000|2022-08-10 01:35:00|6534.8|6528.8|6534.6|6528.6|6537.1|6531.1|6532.6|6526.1|0
1660095600000|2022-08-10 01:40:00|6535.6|6525.6|6535.6|6529.6|6537.8|6530.3|6530.1|6524.1|0
1660095900000|2022-08-10 01:45:00|6537.3|6527.3|6542.1|6536.1|6542.6|6536.6|6534.1|6525.6|0
1660096200000|2022-08-10 01:50:00|6541.8|6535.8|6535.9|6529.9|6545.1|6539.1|6535.3|6529.3|0
1660096500000|2022-08-10 01:55:00|6535.6|6529.6|6536.1|6530.1|6538.1|6532.1|6532.8|6526.8|0
1660096800000|2022-08-10 02:00:00|6536.3|6530.3|6544.1|6538.1|6547.3|6541.3|6532.6|6526.6|1
1660097100000|2022-08-10 02:05:00|6543.8|6537.8|6542.3|6536.3|6546.3|6539.1|6538.1|6532.1|1
1660097400000|2022-08-10 02:10:00|6542.6|6536.6|6542.6|6536.6|6547.5|6541.5|6539|6532.8|19
1660097700000|2022-08-10 02:15:00|6542|6536|6536.3|6530.3|6542|6536|6533.1|6527.1|0
1660098000000|2022-08-10 02:20:00|6535.8|6529.8|6534.8|6528.8|6536.1|6530.1|6530.8|6524.8|2
1660098300000|2022-08-10 02:25:00|6533.9|6527.9|6532.3|6526.3|6534.5|6528.5|6526|6520|6
1660098600000|2022-08-10 02:30:00|6532|6526|6527.3|6521.3|6546.5|6540.5|6527.3|6521.3|12
1660098900000|2022-08-10 02:35:00|6527.5|6521.5|6512.7|6506.7|6527.5|6521.5|6506.2|6500.2|4
1660099200000|2022-08-10 02:40:00|6511.4|6505.4|6504|6498|6511.4|6505.4|6501.2|6494.2|0
1660099500000|2022-08-10 02:45:00|6503.7|6497.7|6500.4|6494.4|6504.5|6498.5|6492|6484.8|3
1660099800000|2022-08-10 02:50:00|6500.2|6494.2|6501.7|6495.7|6504.2|6497.9|6498.9|6492.9|0
1660100100000|2022-08-10 02:55:00|6501.2|6495.2|6483.4|6477.4|6502.2|6496.2|6481.7|6475.7|5
1660100400000|2022-08-10 03:00:00|6482.9|6476.9|6490.2|6484.2|6498.2|6491|6481.9|6475.9|19
1660100700000|2022-08-10 03:05:00|6489.7|6483.7|6487.7|6481.7|6491.7|6485.7|6485.2|6479.2|14
1660101000000|2022-08-10 03:10:00|6487.4|6481.4|6481.7|6475.7|6490.6|6484.6|6478.2|6472.2|8
1660101300000|2022-08-10 03:15:00|6480.4|6474.4|6487.9|6481.9|6491.4|6485.4|6477.7|6471.7|2
1660101600000|2022-08-10 03:20:00|6490.5|6480.5|6484.9|6478.9|6491.1|6484.1|6484.9|6478.9|0
1660101900000|2022-08-10 03:25:00|6485.1|6479.1|6487.6|6481.6|6491.1|6482.8|6484.9|6478.9|0
1660102200000|2022-08-10 03:30:00|6487.8|6481.8|6484.9|6478.9|6489.1|6481.8|6484.9|6478.9|0
1660102500000|2022-08-10 03:35:00|6484.6|6478.6|6486.6|6480.6|6489.1|6480.6|6483.6|6476.1|0
1660102800000|2022-08-10 03:40:00|6488.3|6478.3|6490.8|6484.8|6493.1|6484.8|6485.4|6477.1|1
1660103100000|2022-08-10 03:45:00|6493.1|6483.1|6491.1|6485.1|6493.1|6485.6|6490.6|6483.1|0
1660103400000|2022-08-10 03:50:00|6490.5|6484.5|6493.3|6487.3|6496.6|6490.6|6490.5|6484.5|1
1660103700000|2022-08-10 03:55:00|6493.1|6487.1|6492.5|6486.5|6493.1|6487.1|6489.6|6483.6|0
1660104000000|2022-08-10 04:00:00|6486.5|6480.5|6490.8|6484.8|6491.3|6484.8|6486.5|6480.5|4
1660104300000|2022-08-10 04:05:00|6490.5|6484.5|6492|6486|6492.3|6486.3|6490.3|6484.3|18
1660104600000|2022-08-10 04:10:00|6493.3|6487.3|6493.7|6487.7|6497.8|6491.8|6493.3|6487.3|0
1660104900000|2022-08-10 04:15:00|6494|6488|6488.8|6482.8|6494.2|6488.2|6488|6482|0
1660105200000|2022-08-10 04:20:00|6489.3|6483.3|6489.3|6483.3|6491.3|6485.3|6488.8|6482.8|0
1660105500000|2022-08-10 04:25:00|6489|6483|6492.5|6486.5|6495|6487.2|6488.2|6482.2|0
1660105800000|2022-08-10 04:30:00|6493.7|6483.7|6486.2|6480.2|6494.5|6488.5|6484.5|6478.5|1
1660106100000|2022-08-10 04:35:00|6486.5|6480.5|6483|6477|6486.5|6480.5|6480|6474|5
1660106400000|2022-08-10 04:40:00|6484.7|6474.7|6486.5|6480.5|6486.5|6480.5|6483.2|6474.7|0
1660106700000|2022-08-10 04:45:00|6485.7|6479.7|6484.7|6478.7|6487.7|6481.7|6484.7|6478.7|2
1660107000000|2022-08-10 04:50:00|6484.4|6478.4|6486.8|6480.8|6487|6481|6484.4|6478.4|56
1660107300000|2022-08-10 04:55:00|6487.2|6481.2|6491.2|6485.2|6491.2|6485.2|6485.5|6479.5|2
1660107600000|2022-08-10 05:00:00|6490.5|6484.5|6489|6483|6493.7|6486.2|6488.7|6482|0
1660107900000|2022-08-10 05:05:00|6491.5|6485.5|6485.4|6479.4|6493|6486.5|6485.4|6479.4|0
1660108200000|2022-08-10 05:10:00|6485.2|6479.2|6488|6482|6488.5|6482.5|6485.2|6479.2|7
1660108500000|2022-08-10 05:15:00|6489.2|6483.2|6490.5|6480.5|6490.5|6483.9|6487.2|6480.5|0
1660108800000|2022-08-10 05:20:00|6487|6481|6485|6479|6489.5|6483.5|6483.5|6477.5|0
1660109100000|2022-08-10 05:25:00|6484.9|6478.9|6476.2|6470.2|6485.8|6479.8|6474.9|6468.9|1
1660109400000|2022-08-10 05:30:00|6475.9|6469.9|6465.4|6459.4|6477.2|6471.2|6464.9|6458.9|39
1660109700000|2022-08-10 05:35:00|6465.7|6459.7|6475.4|6469.4|6475.4|6469.4|6464.9|6458.9|4
1660110000000|2022-08-10 05:40:00|6475.9|6469.9|6498.9|6492.9|6499.1|6493.1|6475.9|6469.9|3
1660110300000|2022-08-10 05:45:00|6498.7|6492.7|6493.4|6487.4|6502.2|6496.2|6491.9|6485.9|5
1660110600000|2022-08-10 05:50:00|6491.6|6485.6|6492.4|6486.4|6497.6|6490.1|6485.9|6479.9|0
1660110900000|2022-08-10 05:55:00|6492.1|6486.1|6488.6|6482.6|6495.1|6488.9|6486.6|6480.6|0
1660111200000|2022-08-10 06:00:00|6488.4|6482.4|6481.9|6471.9|6491.1|6484.4|6479.9|6470.9|1
1660111500000|2022-08-10 06:05:00|6481.8|6471.8|6481.1|6471.1|6484.6|6472.8|6476.8|6469.3|6
1660111800000|2022-08-10 06:10:00|6484.6|6469.6|6466.3|6460.3|6484.6|6476.3|6465.3|6459.3|10
1660112100000|2022-08-10 06:15:00|6465.8|6459.8|6469.8|6463.8|6472.1|6465.8|6458.8|6452.8|11
1660112400000|2022-08-10 06:20:00|6470.3|6464.3|6478.8|6468.8|6481.3|6474.5|6470.3|6464.3|4
1660112700000|2022-08-10 06:25:00|6479.1|6469.1|6476.5|6470.5|6483.3|6474.8|6475.1|6467.3|3
1660113000000|2022-08-10 06:30:00|6476.8|6470.8|6479.8|6473.8|6480|6474|6468.2|6461.1|0
1660113300000|2022-08-10 06:35:00|6481.3|6471.3|6480.5|6474.5|6481.5|6475.5|6473.2|6466|3
1660113600000|2022-08-10 06:40:00|6480.3|6474.3|6481.5|6475.5|6485.5|6479.5|6476.8|6470.6|4
1660113900000|2022-08-10 06:45:00|6481.2|6475.2|6483.2|6477.2|6487.5|6481.5|6480.2|6474.2|1
1660114200000|2022-08-10 06:50:00|6484.2|6478.2|6484|6478|6487.5|6479.7|6481.5|6474|1
1660114500000|2022-08-10 06:55:00|6482.5|6476.5|6484.2|6478.2|6487.2|6480.2|6479.5|6473.2|1
1660114800000|2022-08-10 07:00:00|6483.9|6477.9|6503.7|6493.7|6509.5|6503.5|6483.9|6477|7
1660115100000|2022-08-10 07:05:00|6504.4|6494.4|6504|6494|6511|6505|6497.9|6491.2|0
1660115400000|2022-08-10 07:10:00|6504.2|6494.2|6495.2|6489.2|6508|6500.5|6495.2|6486.9|0
1660115700000|2022-08-10 07:15:00|6495.4|6489.4|6492.9|6486.9|6505.4|6496.7|6492.9|6486.7|1
1660116000000|2022-08-10 07:20:00|6493.9|6487.9|6489.9|6479.9|6496.2|6488.4|6486.7|6477.7|15
1660116300000|2022-08-10 07:25:00|6490.1|6480.1|6489.1|6483.1|6495.6|6485.6|6483.4|6473.4|0
1660116600000|2022-08-10 07:30:00|6489.4|6483.4|6497.6|6487.6|6500.6|6492.6|6489.4|6483.1|0
1660116900000|2022-08-10 07:35:00|6494.4|6484.4|6489.4|6483.4|6497.6|6489.6|6485.6|6476.9|0
1660117200000|2022-08-10 07:40:00|6489.6|6483.6|6485.3|6475.3|6491.1|6483.6|6479.1|6472.1|2
1660117500000|2022-08-10 07:45:00|6487.1|6477.1|6480.9|6474.9|6488.3|6480.6|6480.9|6474.9|199
1660117800000|2022-08-10 07:50:00|6479.9|6473.9|6478.1|6472.1|6486.6|6479.1|6476.6|6470.6|0
1660118100000|2022-08-10 07:55:00|6478.3|6472.3|6484.8|6474.8|6486.1|6480.1|6478.3|6471.8|0
1660118400000|2022-08-10 08:00:00|6485.1|6475.1|6484.3|6478.3|6485.8|6478.8|6480.3|6472.3|0
1660118700000|2022-08-10 08:05:00|6484.6|6478.6|6480.6|6474.6|6487.1|6481.1|6480.5|6472.8|3
1660119000000|2022-08-10 08:10:00|6480.8|6474.8|6480.1|6474.1|6485.8|6479.1|6478.8|6472.8|1
1660119300000|2022-08-10 08:15:00|6479.6|6473.6|6484.8|6478.8|6485.3|6479.3|6477.6|6471.6|17
1660119600000|2022-08-10 08:20:00|6484.3|6478.3|6486|6480|6487.5|6481.5|6481.5|6475.5|3
1660119900000|2022-08-10 08:25:00|6486.5|6480.5|6486.8|6480.8|6488.8|6482.8|6483.5|6477.5|2
1660120200000|2022-08-10 08:30:00|6487.3|6481.3|6506|6500|6510|6504|6484.7|6478.7|2
1660120500000|2022-08-10 08:35:00|6506.2|6500.2|6515|6509|6516.8|6510.8|6506.2|6500.2|13
1660120800000|2022-08-10 08:40:00|6514.7|6508.7|6537.7|6531.7|6538.5|6532.5|6514.7|6508.7|29
1660121100000|2022-08-10 08:45:00|6537.4|6531.4|6535.9|6529.9|6540.9|6534.9|6527.4|6521.4|25
1660121400000|2022-08-10 08:50:00|6535.4|6529.4|6523.5|6517.5|6536.4|6530.4|6523|6514.4|3
1660121700000|2022-08-10 08:55:00|6523.2|6517.2|6526.4|6520.4|6535|6529|6523|6514.7|24
1660122000000|2022-08-10 09:00:00|6526.2|6520.2|6522.4|6516.4|6526.2|6520.2|6514.7|6508.7|11
1660122300000|2022-08-10 09:05:00|6522.7|6516.7|6517.9|6511.9|6527.2|6521.2|6517.5|6511.5|6
1660122600000|2022-08-10 09:10:00|6517.7|6511.7|6513.2|6507.2|6518.2|6512.2|6509.9|6503.9|1
1660122900000|2022-08-10 09:15:00|6513.9|6507.9|6515.2|6509.2|6517.4|6511.4|6512.9|6506.9|3
1660123200000|2022-08-10 09:20:00|6514.9|6508.9|6515.4|6509.4|6518.2|6512.2|6511.7|6505.7|9
1660123500000|2022-08-10 09:25:00|6515.9|6509.9|6512.1|6506.1|6518.1|6512.1|6510.3|6504.3|2
1660123800000|2022-08-10 09:30:00|6511.8|6505.8|6515.9|6509.9|6516.1|6510.1|6509.6|6503.6|5
1660124100000|2022-08-10 09:35:00|6516.1|6510.1|6515.6|6509.6|6517.8|6511.8|6513.6|6507.6|19
1660124400000|2022-08-10 09:40:00|6516.6|6510.6|6513.3|6507.3|6520.3|6514.3|6512.8|6506.8|13
1660124700000|2022-08-10 09:45:00|6514.1|6508.1|6494.6|6488.6|6514.3|6508.3|6491.8|6484.6|14
1660125000000|2022-08-10 09:50:00|6495.1|6489.1|6497.8|6491.8|6502.5|6496.5|6495.1|6489.1|34
1660125300000|2022-08-10 09:55:00|6497.5|6491.5|6499|6493|6500.5|6494.5|6492.8|6485.8|14
1660125600000|2022-08-10 10:00:00|6499.8|6493.8|6506|6500|6506|6500|6498.3|6492.3|3
1660125900000|2022-08-10 10:05:00|6507.5|6501.5|6506.2|6500.2|6507.5|6501.5|6503.7|6497.7|0
1660126200000|2022-08-10 10:10:00|6505.7|6499.7|6510.5|6504.5|6515.3|6507.8|6505.7|6499.7|0
1660126500000|2022-08-10 10:15:00|6510.7|6504.7|6513.8|6507.8|6516|6510|6510|6503.3|16
1660126800000|2022-08-10 10:20:00|6514.5|6508.5|6512.8|6506.8|6516.5|6510.5|6512.3|6506.3|7
1660127100000|2022-08-10 10:25:00|6513.5|6507.5|6514.5|6508.5|6515.3|6509.3|6513|6507|1
1660127400000|2022-08-10 10:30:00|6514.2|6508.2|6500|6494|6515.5|6509.5|6499.5|6491.2|3
1660127700000|2022-08-10 10:35:00|6500.4|6494.4|6502.5|6492.5|6504|6497.5|6495.7|6489.7|0
1660128000000|2022-08-10 10:40:00|6503|6493|6501.4|6495.4|6506.5|6499.4|6501.2|6491.7|2
1660128300000|2022-08-10 10:45:00|6501.7|6495.7|6497.2|6491.2|6506|6500|6495.7|6488.9|10
1660128600000|2022-08-10 10:50:00|6497.4|6491.4|6497.2|6491.2|6502.4|6496.4|6493.2|6487.2|36
1660128900000|2022-08-10 10:55:00|6497.4|6491.4|6498.9|6492.9|6502.6|6496.6|6497.4|6491.4|23
1660129200000|2022-08-10 11:00:00|6498.6|6492.6|6483.9|6477.9|6499.4|6493.4|6483.1|6477.1|4
1660129500000|2022-08-10 11:05:00|6484.1|6478.1|6487.1|6481.1|6489.1|6483.1|6480.4|6474.4|7
1660129800000|2022-08-10 11:10:00|6487.4|6481.4|6480.3|6474.3|6487.4|6481.4|6477.3|6471.3|10
1660130100000|2022-08-10 11:15:00|6479.6|6473.6|6465.3|6459.3|6482.1|6476.1|6460.1|6454.1|36
1660130400000|2022-08-10 11:20:00|6465.6|6459.6|6464.4|6458.4|6467.8|6461.8|6461|6455|128
1660130700000|2022-08-10 11:25:00|6464.6|6458.6|6463.6|6457.6|6466.6|6460.6|6460.1|6454.1|18
1660131000000|2022-08-10 11:30:00|6463.9|6457.9|6451.4|6445.4|6465.1|6459.1|6439.4|6433.4|72
1660131300000|2022-08-10 11:35:00|6448.9|6442.9|6441.1|6435.1|6451.2|6445.2|6426.1|6420.1|161
1660131600000|2022-08-10 11:40:00|6440.1|6434.1|6451.6|6445.6|6453.3|6447.3|6438.6|6432.6|13
1660131900000|2022-08-10 11:45:00|6452.3|6446.3|6439.5|6433.5|6452.3|6446.3|6438|6432|46
1660132200000|2022-08-10 11:50:00|6439.3|6433.3|6447.5|6441.5|6448.5|6442.5|6438.8|6432.8|46
1660132500000|2022-08-10 11:55:00|6447.8|6441.8|6444.9|6438.9|6453.3|6447.3|6444.6|6438.6|191
1660132800000|2022-08-10 12:00:00|6445.1|6439.1|6450.6|6444.6|6455.8|6449.8|6443.6|6437.6|62
1660133100000|2022-08-10 12:05:00|6450.3|6444.3|6441.1|6435.1|6451.3|6444.3|6440.8|6434.8|11
1660133400000|2022-08-10 12:10:00|6443.8|6437.8|6431.1|6425.1|6446.3|6440.3|6421.3|6415.3|66
1660133700000|2022-08-10 12:15:00|6430|6424|6428|6422|6435.3|6429.3|6427.8|6421.3|3
1660134000000|2022-08-10 12:20:00|6429.2|6423.2|6445.3|6439.3|6447.7|6441.7|6428.5|6422.5|32
1660134300000|2022-08-10 12:25:00|6446|6440|6447.7|6441.7|6454|6448|6439.8|6433.5|21
1660134600000|2022-08-10 12:30:00|6448|6442|6502.6|6492.6|6509.1|6502.1|6448|6442|130
1660134900000|2022-08-10 12:35:00|6501.6|6495.6|6489.2|6483.2|6503.3|6495.6|6484.2|6477.7|46
1660135200000|2022-08-10 12:40:00|6488.7|6482.7|6498.5|6492.5|6515|6508|6486.7|6480.7|37
1660138200000|2022-08-10 13:30:00|6527.4|6521.4|6512.7|6506.7|6551.4|6545.4|6488.4|6482.4|453
1660138500000|2022-08-10 13:35:00|6512|6506|6477.7|6471.7|6512|6506|6473|6467|121
1660138800000|2022-08-10 13:40:00|6479.2|6473.2|6494.9|6488.9|6497.1|6491.1|6472.9|6466.9|111
1660139100000|2022-08-10 13:45:00|6494.6|6488.6|6452.2|6446.2|6494.6|6488.6|6446.6|6440.6|358
1660139400000|2022-08-10 13:50:00|6452.9|6446.9|6448.9|6442.9|6468.7|6462.7|6435.7|6429.7|213
1660139700000|2022-08-10 13:55:00|6448.7|6442.7|6449.4|6443.4|6459.7|6453.7|6443.6|6437.6|183
1660140000000|2022-08-10 14:00:00|6450.2|6444.2|6460.5|6454.5|6470.3|6464.3|6448.9|6442.9|109
1660140300000|2022-08-10 14:05:00|6460|6454|6480.6|6474.6|6487.1|6481.1|6458|6452|134
1660140600000|2022-08-10 14:10:00|6479.6|6473.6|6472.4|6466.4|6487.3|6481.3|6461.4|6455.4|184
1660140900000|2022-08-10 14:15:00|6472.9|6466.9|6497.8|6491.8|6499.6|6493.6|6469.4|6463.4|168
1660141200000|2022-08-10 14:20:00|6497.3|6491.3|6493.8|6487.8|6502.3|6496.3|6488.1|6482.1|99
1660141500000|2022-08-10 14:25:00|6495.5|6489.5|6494|6488|6508.8|6502.8|6486|6480|276
1660141800000|2022-08-10 14:30:00|6493.8|6487.8|6528.3|6522.3|6528.3|6522.3|6487.6|6481.6|66
1660142100000|2022-08-10 14:35:00|6531.1|6525.1|6520.3|6514.3|6540.1|6534.1|6514|6508|113
1660142400000|2022-08-10 14:40:00|6520|6514|6516.5|6510.5|6520.3|6514.3|6506|6500|163
1660142700000|2022-08-10 14:45:00|6516|6510|6528.8|6522.8|6537.3|6531.3|6509|6503|66
1660143000000|2022-08-10 14:50:00|6528.6|6522.6|6519.8|6513.8|6533.6|6527.6|6518|6512|73
1660143300000|2022-08-10 14:55:00|6520.3|6514.3|6540.6|6534.6|6549.1|6543.1|6520.3|6514.3|221
1660143600000|2022-08-10 15:00:00|6539.6|6533.6|6545.3|6539.3|6558.1|6552.1|6539.1|6533.1|140
1660143900000|2022-08-10 15:05:00|6545.5|6539.5|6547.3|6541.3|6549.3|6543.3|6534.6|6528.6|306
1660144200000|2022-08-10 15:10:00|6547|6541|6546.7|6540.7|6555.8|6549.8|6539.3|6533.3|185
1660144500000|2022-08-10 15:15:00|6547.7|6541.7|6549.3|6543.3|6555.5|6549.5|6539.3|6533.3|159
1660144800000|2022-08-10 15:20:00|6550|6544|6549|6543|6553.3|6547.3|6546.5|6540.5|39
1660145100000|2022-08-10 15:25:00|6549.2|6543.2|6571.7|6565.7|6575.7|6569.7|6548.7|6542.7|360
1660145400000|2022-08-10 15:30:00|6571.4|6565.4|6620.1|6614.1|6622.1|6616.1|6569.4|6563.4|388
1660145700000|2022-08-10 15:35:00|6620.4|6614.4|6648.7|6642.7|6650.4|6644.4|6619.9|6613.9|398
1660146000000|2022-08-10 15:40:00|6648.9|6642.9|6659.6|6653.6|6663.6|6657.6|6631.2|6625.2|386
1660146300000|2022-08-10 15:45:00|6659.4|6653.4|6655.3|6649.3|6661.6|6655.6|6639.9|6633.9|206
1660146600000|2022-08-10 15:50:00|6656.3|6650.3|6646.8|6640.8|6672.3|6666.3|6644|6638|195
1660146900000|2022-08-10 15:55:00|6649.3|6643.3|6636.4|6630.4|6664.4|6658.4|6633.8|6627.8|157
1660147200000|2022-08-10 16:00:00|6636.6|6630.6|6637.5|6631.5|6654.3|6648.3|6636.3|6630.3|194
1660147500000|2022-08-10 16:05:00|6637.8|6631.8|6661.3|6655.3|6662.3|6656.3|6637.5|6631.5|111
1660147800000|2022-08-10 16:10:00|6661.5|6655.5|6661.2|6655.2|6668.8|6662.8|6654.7|6648.7|354
1660148100000|2022-08-10 16:15:00|6661|6655|6643.8|6637.8|6670.2|6664.2|6643.3|6637.3|274
1660148400000|2022-08-10 16:20:00|6644.3|6638.3|6642.7|6636.7|6650.5|6644.5|6639.7|6633.7|273
1660148700000|2022-08-10 16:25:00|6641.2|6635.2|6643|6637|6649.3|6643.3|6636.7|6630.7|89
1660149000000|2022-08-10 16:30:00|6642.5|6636.5|6629.1|6623.1|6644.7|6638.7|6621.5|6615.5|167
1660149300000|2022-08-10 16:35:00|6629.3|6623.3|6624|6618|6631.8|6625.8|6614.5|6608.5|76
1660149600000|2022-08-10 16:40:00|6624.2|6618.2|6628.1|6622.1|6633.1|6627.1|6616.5|6610.5|350
1660149900000|2022-08-10 16:45:00|6627.8|6621.8|6624|6618|6629.1|6623.1|6609.8|6603.8|166
1660150200000|2022-08-10 16:50:00|6624.5|6618.5|6629.5|6623.5|6637.5|6631.5|6616.8|6610.8|175
1660150500000|2022-08-10 16:55:00|6629.2|6623.2|6633.4|6627.4|6636.5|6630.5|6621.2|6615.2|111
1660150800000|2022-08-10 17:00:00|6633|6627|6634.9|6628.9|6642.7|6636.7|6631.5|6625.5|217
1660151100000|2022-08-10 17:05:00|6637.2|6631.2|6633.7|6627.7|6638.9|6632.9|6631.9|6625.9|168
1660151400000|2022-08-10 17:10:00|6636.7|6630.7|6637.3|6631.3|6643.1|6637.1|6627.3|6621.3|342
1660151700000|2022-08-10 17:15:00|6638.3|6632.3|6641.9|6635.9|6652.3|6646.3|6634.6|6628.6|234
1660152000000|2022-08-10 17:20:00|6641.6|6635.6|6640.9|6634.9|6652.9|6646.9|6636.4|6630.4|219
1660152300000|2022-08-10 17:25:00|6641.9|6635.9|6637.2|6631.2|6645.1|6639.1|6636.4|6630.4|153
1660152600000|2022-08-10 17:30:00|6637.4|6631.4|6649.3|6643.3|6651.6|6645.6|6637.2|6631.2|133
1660152900000|2022-08-10 17:35:00|6649.6|6643.6|6646|6640|6655.5|6649.5|6645.7|6639.7|144
1660153200000|2022-08-10 17:40:00|6647.7|6641.7|6636.7|6630.7|6653.8|6647.8|6630.5|6624.5|350
1660153500000|2022-08-10 17:45:00|6637|6631|6636.5|6630.5|6642|6636|6631.2|6625.2|128
1660153800000|2022-08-10 17:50:00|6636.7|6630.7|6629.6|6623.6|6643.6|6637.6|6623.6|6617.6|237
1660154100000|2022-08-10 17:55:00|6629.4|6623.4|6627.6|6621.6|6631.6|6625.6|6617.9|6611.9|88
1660154400000|2022-08-10 18:00:00|6628.1|6622.1|6658.7|6652.7|6660.7|6654.7|6627.6|6621.6|247
1660154700000|2022-08-10 18:05:00|6658.4|6652.4|6657.4|6651.4|6662.2|6656.2|6652.4|6646.4|235
1660155000000|2022-08-10 18:10:00|6657.9|6651.9|6678.1|6672.1|6684.7|6678.7|6653.2|6647.2|721
1660155300000|2022-08-10 18:15:00|6678.3|6672.3|6643.3|6637.3|6678.5|6672.5|6639.1|6633.1|427
1660176000000|2022-08-11 00:00:00|6635|6629|6621.7|6615.7|6648|6638.5|6621.4|6615.4|174
1660176300000|2022-08-11 00:05:00|6619.2|6613.2|6622.2|6616.2|6628.4|6620.9|6618|6611.7|4
1660176600000|2022-08-11 00:10:00|6622.7|6616.7|6617.1|6611.1|6623.9|6617.9|6611.9|6605.9|12
1660176900000|2022-08-11 00:15:00|6616.6|6610.6|6617.1|6611.1|6622.1|6616.1|6611.1|6605.1|8
1660177200000|2022-08-11 00:20:00|6617.3|6611.3|6613.1|6607.1|6619.8|6613.8|6613.1|6606.6|0
1660177500000|2022-08-11 00:25:00|6613.3|6607.3|6617.8|6611.8|6618.8|6611.8|6608.8|6601.8|3
1660177800000|2022-08-11 00:30:00|6617.1|6611.1|6610.6|6604.6|6620.8|6613.6|6609.6|6603.6|33
1660178100000|2022-08-11 00:35:00|6610.3|6604.3|6592|6586|6612.5|6606.5|6590.3|6584.3|19
1660178400000|2022-08-11 00:40:00|6593.3|6587.3|6601|6595|6602.3|6596.3|6591.8|6585.8|8
1660178700000|2022-08-11 00:45:00|6601.3|6595.3|6610.8|6604.8|6612.3|6604.8|6601.3|6595.3|1
1660179000000|2022-08-11 00:50:00|6611.5|6605.5|6611|6605|6611.5|6605.5|6607|6599.8|1
1660179300000|2022-08-11 00:55:00|6609.5|6603.5|6609.2|6603.2|6616|6610|6605.7|6599.7|1
1660179600000|2022-08-11 01:00:00|6612|6602|6606.7|6600.7|6616.7|6609.7|6590|6584|7
1660179900000|2022-08-11 01:05:00|6605.2|6599.2|6606.5|6600.5|6611.7|6605.5|6602.7|6596.7|0
1660180200000|2022-08-11 01:10:00|6607|6601|6623.7|6617.7|6623.7|6617.7|6607|6601|3
1660180500000|2022-08-11 01:15:00|6623.2|6617.2|6627.7|6621.7|6629.2|6622.2|6618.9|6610.7|30
1660180800000|2022-08-11 01:20:00|6628.7|6622.7|6625.5|6619.5|6629|6623|6622.5|6613.5|1
1660181100000|2022-08-11 01:25:00|6625.2|6619.2|6632.9|6622.9|6633.4|6624.7|6624.2|6614.2|7
1660181400000|2022-08-11 01:30:00|6632.4|6622.4|6621.4|6615.4|6632.9|6622.9|6619.2|6611.7|0
1660181700000|2022-08-11 01:35:00|6622.4|6612.4|6630.2|6620.2|6630.9|6622.7|6618.9|6609.9|2
1660182000000|2022-08-11 01:40:00|6629.9|6619.9|6627.4|6617.4|6633.4|6627.4|6627.2|6614.4|0
1660182300000|2022-08-11 01:45:00|6629.6|6614.6|6638.6|6632.6|6641.2|6632.6|6625.1|6614.4|7
1660182600000|2022-08-11 01:50:00|6640.9|6630.9|6638.6|6632.6|6643.1|6634.1|6631.2|6622.6|0
1660182900000|2022-08-11 01:55:00|6638.9|6628.6|6641.9|6635.9|6641.9|6635.9|6635.4|6625.6|2
1660183200000|2022-08-11 02:00:00|6641.4|6635.4|6641.1|6635.1|6654.6|6644.6|6639.6|6632.1|7
1660183500000|2022-08-11 02:05:00|6642.3|6632.3|6629.8|6623.8|6642.3|6632.3|6628.1|6622.1|4
1660183800000|2022-08-11 02:10:00|6630.1|6624.1|6642.1|6636.1|6642.6|6636.6|6629.8|6623.8|1
1660184100000|2022-08-11 02:15:00|6642.3|6636.3|6649.6|6639.6|6649.6|6639.6|6640.8|6633.1|22
1660184400000|2022-08-11 02:20:00|6649.1|6643.1|6651.6|6645.6|6653.8|6647.8|6649.1|6643.1|19
1660184700000|2022-08-11 02:25:00|6652.1|6646.1|6654.1|6648.1|6654.3|6648.3|6651.8|6645.8|2
1660185000000|2022-08-11 02:30:00|6654.3|6648.3|6650.8|6644.8|6654.6|6648.6|6648.5|6642.5|4
1660185300000|2022-08-11 02:35:00|6651|6645|6646.8|6640.8|6651.5|6645.5|6643.3|6637.3|3
1660185600000|2022-08-11 02:40:00|6646.3|6640.3|6633.3|6627.3|6646.8|6640.8|6632|6626|3
1660185900000|2022-08-11 02:45:00|6633|6627|6637.2|6631.2|6640.8|6632.5|6631.5|6625.5|0
1660186200000|2022-08-11 02:50:00|6637.8|6631.8|6643.2|6637.2|6643.2|6637.2|6637.2|6631.2|0
1660186500000|2022-08-11 02:55:00|6643|6637|6639.7|6633.7|6644.2|6638.2|6635|6629|9
1660186800000|2022-08-11 03:00:00|6640.2|6634.2|6642.7|6636.7|6646.7|6640.7|6638.9|6632.9|12
1660187100000|2022-08-11 03:05:00|6642.5|6636.5|6648.2|6642.2|6651.7|6645.5|6642.5|6636.5|1
1660187400000|2022-08-11 03:10:00|6649.2|6639.2|6641.9|6635.9|6651.7|6645.7|6640.9|6634.4|5
1660187700000|2022-08-11 03:15:00|6642.2|6636.2|6646.7|6640.7|6648.1|6641.2|6633.9|6627.9|22
1660188000000|2022-08-11 03:20:00|6647.2|6641.2|6650.4|6644.4|6651.6|6645.4|6642.1|6633.4|1
1660188300000|2022-08-11 03:25:00|6650.1|6644.1|6645.6|6635.6|6651.6|6645.6|6641.6|6634.9|0
1660188600000|2022-08-11 03:30:00|6645.1|6635.1|6644.6|6634.6|6645.1|6635.1|6639.6|6631.6|0
1660188900000|2022-08-11 03:35:00|6635.4|6629.4|6632.8|6626.8|6635.9|6629.9|6632.8|6624.4|3
1660189200000|2022-08-11 03:40:00|6633.4|6627.4|6632.8|6626.8|6633.8|6627.8|6630.8|6624.8|2
1660189500000|2022-08-11 03:45:00|6632.6|6626.6|6629.8|6619.8|6636.3|6628.1|6626.6|6619.6|8
1660189800000|2022-08-11 03:50:00|6629.6|6619.6|6626.5|6620.5|6629.8|6621.3|6625.5|6618.8|1
1660190100000|2022-08-11 03:55:00|6626.3|6620.3|6626.5|6620.5|6627|6621|6626|6620|0
1660190400000|2022-08-11 04:00:00|6626.3|6620.3|6629.5|6619.5|6631.8|6623.8|6626|6619|1
1660190700000|2022-08-11 04:05:00|6627.8|6621.8|6625.5|6619.5|6631.5|6622|6625.5|6618.7|0
1660191000000|2022-08-11 04:10:00|6625|6619|6625.5|6619.5|6626.5|6620.5|6624.5|6618.5|1
1660191300000|2022-08-11 04:15:00|6625.2|6619.2|6626|6620|6627.2|6621.2|6625.2|6619.2|1
1660191600000|2022-08-11 04:20:00|6626.2|6620.2|6625|6619|6629.5|6621.7|6624.7|6618.7|3
1660191900000|2022-08-11 04:25:00|6625.2|6619.2|6625.9|6619.9|6626.5|6620.5|6625.2|6619.2|1
1660192200000|2022-08-11 04:30:00|6626.2|6620.2|6625.9|6619.9|6627.2|6621.2|6625.9|6619.9|0
1660192500000|2022-08-11 04:35:00|6629.9|6623.9|6629.9|6623.9|6637.2|6631.2|6629.4|6623.4|8
1660192800000|2022-08-11 04:40:00|6630.2|6624.2|6629.9|6623.9|6631.4|6625.4|6629.9|6623.9|1
1660193100000|2022-08-11 04:45:00|6629.6|6623.6|6628.9|6622.9|6629.6|6623.6|6627.1|6621.1|0
1660193400000|2022-08-11 04:50:00|6629.1|6623.1|6629.4|6623.4|6630.6|6624.6|6628.4|6622.4|0
1660193700000|2022-08-11 04:55:00|6629.1|6623.1|6630.4|6624.4|6630.9|6624.9|6627.9|6621.9|0
1660194000000|2022-08-11 05:00:00|6630.3|6624.3|6627.3|6621.3|6630.3|6624.3|6626.8|6620.8|0
1660194300000|2022-08-11 05:05:00|6626.8|6620.8|6634.8|6628.8|6641.6|6635.6|6626.8|6620.8|2
1660194600000|2022-08-11 05:10:00|6634.6|6628.6|6638.1|6632.1|6638.3|6632.3|6634.6|6628.6|0
1660194900000|2022-08-11 05:15:00|6637.8|6631.8|6637.3|6631.3|6638.5|6632.5|6636|6630|0
1660195200000|2022-08-11 05:20:00|6637|6631|6639.3|6633.3|6639.8|6633.8|6636|6630|0
1660195500000|2022-08-11 05:25:00|6638.5|6632.5|6641.8|6635.8|6642.5|6636.5|6635.3|6629.3|1
1660195800000|2022-08-11 05:30:00|6642|6636|6636.7|6630.7|6644.2|6636.5|6635.7|6628.7|0
1660196100000|2022-08-11 05:35:00|6638.5|6628.5|6640.7|6634.7|6641|6635|6635.2|6628|0
1660196400000|2022-08-11 05:40:00|6642|6636|6643.2|6637.2|6645.2|6639.2|6639.2|6633.2|3
1660196700000|2022-08-11 05:45:00|6644.7|6638.7|6641.2|6635.2|6645.2|6639.2|6639.2|6633.2|3
1660197000000|2022-08-11 05:50:00|6641.4|6635.4|6642.7|6636.7|6645.9|6639.9|6640.2|6633.9|3
1660197300000|2022-08-11 05:55:00|6642.4|6636.4|6652.2|6646.2|6653.2|6647.2|6641.9|6635.9|1
1660197600000|2022-08-11 06:00:00|6650.9|6644.9|6656.7|6650.7|6657.7|6651.7|6647.7|6638.7|3
1660197900000|2022-08-11 06:05:00|6657.2|6651.2|6656.6|6650.6|6657.4|6651.4|6651.1|6645.1|2
1660198200000|2022-08-11 06:10:00|6656.4|6650.4|6650.6|6644.6|6658.4|6652.4|6650.6|6644.6|5
1660198500000|2022-08-11 06:15:00|6648.6|6642.6|6656.4|6650.4|6657.9|6651.6|6646.6|6639.1|1
1660198800000|2022-08-11 06:20:00|6655.9|6649.9|6657.1|6651.1|6659.8|6653.8|6653.9|6647.9|7
1660199100000|2022-08-11 06:25:00|6656.3|6650.3|6651.8|6645.8|6658.6|6652.6|6648.1|6642.1|5
1660199400000|2022-08-11 06:30:00|6652.1|6646.1|6654.1|6648.1|6658.6|6652.6|6652.1|6646.1|3
1660199700000|2022-08-11 06:35:00|6653.8|6647.8|6651.5|6645.5|6653.8|6647.8|6648.5|6642.5|1
1660200000000|2022-08-11 06:40:00|6650.8|6644.8|6653.8|6647.8|6654.3|6648|6649|6642.3|0
1660200300000|2022-08-11 06:45:00|6654|6648|6656.3|6650.3|6656.8|6650.8|6653.3|6645.5|0
1660200600000|2022-08-11 06:50:00|6655|6649|6653|6647|6657|6651|6651.8|6643.8|5
1660200900000|2022-08-11 06:55:00|6652|6646|6645.2|6635.2|6654.5|6647.7|6639.2|6633.2|0
1660201200000|2022-08-11 07:00:00|6645|6635|6642.2|6636.2|6650.5|6642.5|6637.7|6631.2|3
1660201500000|2022-08-11 07:05:00|6641.7|6635.7|6641.7|6635.7|6646.7|6640.2|6640.5|6634.5|0
1660201800000|2022-08-11 07:10:00|6641.4|6635.4|6655.2|6645.2|6657.9|6651.2|6638.7|6632.7|3
1660202100000|2022-08-11 07:15:00|6655.4|6645.4|6649.4|6643.4|6657.7|6645.4|6649.4|6637.7|0
1660202400000|2022-08-11 07:20:00|6648.9|6642.9|6646.7|6640.7|6651.7|6645.7|6645.7|6639.7|0
1660202700000|2022-08-11 07:25:00|6649.7|6643.7|6664.4|6654.4|6669.4|6663.4|6649.7|6643.7|41
1660203000000|2022-08-11 07:30:00|6664.9|6654.9|6653.9|6643.9|6664.9|6657.9|6652.1|6639.9|1
1660203300000|2022-08-11 07:35:00|6652.6|6646.6|6658.9|6652.9|6666.1|6656.6|6652.6|6641.9|12
1660203600000|2022-08-11 07:40:00|6657.6|6651.6|6662.6|6656.6|6675.6|6667.1|6656.6|6650.6|63
1660203900000|2022-08-11 07:45:00|6662.4|6656.4|6668.1|6662.1|6671.6|6664.6|6662.4|6654.9|11
1660204200000|2022-08-11 07:50:00|6672.4|6662.4|6670.3|6664.3|6672.4|6664.3|6662.1|6656.1|34
1660204500000|2022-08-11 07:55:00|6671.1|6665.1|6675.6|6665.6|6676.6|6670.3|6661.6|6653.6|43
1660204800000|2022-08-11 08:00:00|6673.8|6667.8|6697.1|6691.1|6697.3|6691.3|6672.8|6664.3|53
1660205100000|2022-08-11 08:05:00|6695.6|6689.6|6698.1|6692.1|6701.6|6695.6|6688.6|6682.6|34
1660205400000|2022-08-11 08:10:00|6697.6|6691.6|6700.3|6694.3|6700.8|6694.8|6690.3|6684.3|12
1660205700000|2022-08-11 08:15:00|6700.8|6694.8|6694.5|6688.5|6701.3|6695|6691|6685|61
1660206000000|2022-08-11 08:20:00|6694|6688|6683.3|6677.3|6694|6688|6682.7|6676.7|4
1660206300000|2022-08-11 08:25:00|6683.5|6677.5|6680|6674|6684.3|6678.3|6677.5|6671.5|80
1660206600000|2022-08-11 08:30:00|6680.2|6674.2|6679.5|6673.5|6681.2|6675.2|6672.2|6665.2|5
1660206900000|2022-08-11 08:35:00|6680.2|6674.2|6672.5|6666.5|6690.2|6684.2|6672.5|6665.5|12
1660207200000|2022-08-11 08:40:00|6672.2|6666.2|6674.4|6668.4|6676.4|6670.4|6670.9|6664.9|2
1660207500000|2022-08-11 08:45:00|6674.2|6668.2|6675.4|6669.4|6683.7|6677.7|6674.2|6668.2|6
1660207800000|2022-08-11 08:50:00|6677.9|6671.9|6687.2|6681.2|6687.2|6681.2|6677.9|6671.9|30
1660208100000|2022-08-11 08:55:00|6687.4|6681.4|6689.9|6683.9|6694.9|6688.9|6687.4|6681.4|1
1660208400000|2022-08-11 09:00:00|6690.1|6684.1|6698.9|6692.9|6700.4|6694.4|6690.1|6684.1|5
1660208700000|2022-08-11 09:05:00|6699.1|6693.1|6702.4|6696.4|6709.6|6703.6|6698.1|6692.1|31
1660209000000|2022-08-11 09:10:00|6701.9|6695.9|6706.8|6700.8|6707.1|6701.1|6699.4|6693.4|3
1660209300000|2022-08-11 09:15:00|6705.8|6699.8|6712.3|6706.3|6712.3|6706.3|6704.1|6698.1|11
1660209600000|2022-08-11 09:20:00|6712.1|6706.1|6699.6|6693.6|6712.1|6706.1|6699.6|6693.6|17
1660209900000|2022-08-11 09:25:00|6698.8|6692.8|6705.5|6699.5|6708.8|6699.5|6693.8|6687.8|11
1660210200000|2022-08-11 09:30:00|6706.3|6700.3|6705.3|6699.3|6710.3|6704.3|6702.8|6695.8|2
1660210500000|2022-08-11 09:35:00|6705|6699|6715.8|6709.8|6723.5|6716.3|6705|6699|10
1660210800000|2022-08-11 09:40:00|6716.3|6710.3|6709.7|6703.7|6721.8|6715.8|6708.7|6702.7|44
1660211100000|2022-08-11 09:45:00|6710.2|6704.2|6716.2|6710.2|6716.2|6710.2|6709.7|6702.7|9
1660211400000|2022-08-11 09:50:00|6716.7|6710.7|6717.2|6711.2|6720.2|6714.2|6716|6710|3
1660211700000|2022-08-11 09:55:00|6716.7|6710.7|6710.7|6704.7|6717|6711|6709.9|6703.9|0
1660212000000|2022-08-11 10:00:00|6710.2|6704.2|6704.2|6694.2|6710.7|6704.7|6692.7|6686.7|2
1660212300000|2022-08-11 10:05:00|6701.9|6695.9|6706.2|6696.2|6707.7|6701.4|6698.7|6692.7|2
1660212600000|2022-08-11 10:10:00|6703.7|6697.7|6694.9|6688.9|6703.7|6697.7|6691.7|6685.7|9
1660212900000|2022-08-11 10:15:00|6695.6|6689.6|6694.6|6688.6|6696.6|6690.6|6689.6|6683.6|14
1660213200000|2022-08-11 10:20:00|6694.9|6688.9|6698.6|6692.6|6698.6|6692.6|6692.6|6686.6|3
1660213500000|2022-08-11 10:25:00|6697.9|6691.9|6695.9|6689.9|6698.9|6692.6|6691.1|6685.1|7
1660213800000|2022-08-11 10:30:00|6696.1|6690.1|6690.1|6684.1|6700.8|6694.8|6689.6|6683.6|1
1660214100000|2022-08-11 10:35:00|6690.3|6684.3|6689.1|6683.1|6690.6|6684.6|6685.8|6679.8|2
1660214400000|2022-08-11 10:40:00|6688.8|6682.8|6687.8|6681.8|6689.1|6683.1|6686.3|6680.3|0
1660214700000|2022-08-11 10:45:00|6688.3|6682.3|6683|6677|6688.3|6682.3|6682|6676|35
1660215000000|2022-08-11 10:50:00|6683.3|6677.3|6684.5|6678.5|6685.3|6679.3|6680.5|6674.5|6
1660215300000|2022-08-11 10:55:00|6684.8|6678.8|6685.5|6679.5|6688.5|6682.5|6681.5|6675.5|8
1660215600000|2022-08-11 11:00:00|6685.8|6679.8|6685.5|6679.5|6687.2|6681.2|6683.5|6677|2
1660215900000|2022-08-11 11:05:00|6685.7|6679.7|6685.5|6679.5|6688.5|6682.5|6682.2|6676.2|9
1660216200000|2022-08-11 11:10:00|6685.7|6679.7|6687.5|6681.5|6691.5|6685.5|6685|6679|5
1660216500000|2022-08-11 11:15:00|6688.5|6682.5|6684.9|6678.9|6688.7|6682.7|6680.2|6674.2|4
1660216800000|2022-08-11 11:20:00|6684.7|6678.7|6680.4|6674.4|6687.7|6680.2|6680.4|6674.4|1
1660217100000|2022-08-11 11:25:00|6681.7|6675.7|6685.2|6679.2|6686.2|6680.2|6681.4|6675.4|7
1660217400000|2022-08-11 11:30:00|6685.4|6679.4|6681.1|6675.1|6686.4|6679.7|6678.1|6672.1|9
1660217700000|2022-08-11 11:35:00|6680.4|6674.4|6694.6|6688.6|6696.9|6690.9|6679.1|6673.1|31
1660218000000|2022-08-11 11:40:00|6694.4|6688.4|6700.9|6694.9|6700.9|6694.9|6692.9|6686.9|2
1660218300000|2022-08-11 11:45:00|6700.6|6694.6|6704.1|6698.1|6711.3|6705.3|6700.6|6694.6|47
1660218600000|2022-08-11 11:50:00|6705.3|6699.3|6705.1|6699.1|6706.3|6700.3|6701.8|6695.8|3
1660218900000|2022-08-11 11:55:00|6705.3|6699.3|6698.1|6692.1|6705.8|6699.8|6697.8|6691.8|69
1660219200000|2022-08-11 12:00:00|6697.8|6691.8|6703.3|6697.3|6708|6702|6696.8|6690.8|27
1660219500000|2022-08-11 12:05:00|6704|6698|6715|6709|6716.8|6710.8|6702|6696|10
1660219800000|2022-08-11 12:10:00|6715.5|6709.5|6722.8|6716.8|6726.5|6720.5|6715.5|6709.5|52
1660220100000|2022-08-11 12:15:00|6722.5|6716.5|6715.5|6709.5|6722.5|6716.5|6711.7|6705.7|26
1660220400000|2022-08-11 12:20:00|6714.7|6708.7|6723.2|6717.2|6723.2|6717.2|6714.2|6708.2|2
1660220700000|2022-08-11 12:25:00|6723.7|6717.7|6728.7|6722.7|6730|6724|6721.7|6715.7|167
1660221000000|2022-08-11 12:30:00|6728.5|6722.5|6729.4|6723.4|6734|6728|6723.2|6717.2|34
1660221300000|2022-08-11 12:35:00|6725.9|6719.9|6731.9|6725.9|6734.2|6728.2|6717.4|6711.4|18
1660221600000|2022-08-11 12:40:00|6730.7|6724.7|6739.7|6724.7|6750.4|6744.4|6729.7|6723.7|34
1660224600000|2022-08-11 13:30:00|6731.8|6725.8|6740|6734|6756.5|6750.5|6705.5|6699.5|227
1660224900000|2022-08-11 13:35:00|6740.2|6734.2|6744.2|6738.2|6758.7|6752.7|6740.2|6734.2|140
1660225200000|2022-08-11 13:40:00|6744|6738|6763|6757|6763|6757|6735.7|6729.7|164
1660225500000|2022-08-11 13:45:00|6762.7|6756.7|6791.9|6785.9|6793.9|6787.9|6754.2|6748.2|649
1660225800000|2022-08-11 13:50:00|6792.9|6786.9|6808.7|6802.7|6810.2|6804.2|6792.9|6786.9|298
1660226100000|2022-08-11 13:55:00|6807.7|6801.7|6760.4|6754.4|6808.7|6802.7|6758.2|6752.2|124
1660226400000|2022-08-11 14:00:00|6758.2|6752.2|6747.2|6741.2|6762.2|6756.2|6735.4|6729.4|275
1660226700000|2022-08-11 14:05:00|6746.9|6740.9|6755.6|6749.6|6762.6|6756.6|6745.4|6739.4|224
1660227000000|2022-08-11 14:10:00|6755.4|6749.4|6731.1|6725.1|6755.4|6749.4|6728.1|6722.1|119
1660227300000|2022-08-11 14:15:00|6730.9|6724.9|6743.6|6737.6|6756.6|6750.6|6730.6|6724.6|161
1660227600000|2022-08-11 14:20:00|6743.8|6737.8|6727.6|6721.6|6744.1|6738.1|6724.8|6718.8|85
1660227900000|2022-08-11 14:25:00|6727.8|6721.8|6708.3|6702.3|6734.1|6728.1|6707.3|6701.3|105
1660228200000|2022-08-11 14:30:00|6708.6|6702.6|6718.1|6712.1|6722.3|6716.3|6707.6|6701.6|124
1660228500000|2022-08-11 14:35:00|6718.8|6712.8|6711.3|6705.3|6722|6716|6705|6699|151
1660228800000|2022-08-11 14:40:00|6710.3|6704.3|6726|6720|6728|6722|6691.8|6685.8|86
1660229100000|2022-08-11 14:45:00|6728|6722|6728.2|6722.2|6739.2|6733.2|6722.5|6716.5|125
1660229400000|2022-08-11 14:50:00|6727.7|6721.7|6742.7|6736.7|6743.2|6737.2|6723|6717|44
1660229700000|2022-08-11 14:55:00|6742.5|6736.5|6759|6753|6759|6753|6742.5|6736.5|154
1660230000000|2022-08-11 15:00:00|6760|6754|6779.7|6773.7|6788.9|6782.9|6759.7|6753.7|61
1660230300000|2022-08-11 15:05:00|6779.9|6773.9|6781.7|6775.7|6790.2|6784.2|6773.9|6767.9|57
1660230600000|2022-08-11 15:10:00|6781.9|6775.9|6803.9|6797.9|6808.9|6802.9|6775.2|6769.2|168
1660230900000|2022-08-11 15:15:00|6804.7|6798.7|6788.4|6782.4|6809.2|6803.2|6787.1|6781.1|112
1660231200000|2022-08-11 15:20:00|6787.4|6781.4|6805.1|6799.1|6808.4|6802.4|6782.9|6776.9|196
1660231500000|2022-08-11 15:25:00|6804.9|6798.9|6800.3|6794.3|6810.9|6804.9|6790.6|6784.6|58
1660231800000|2022-08-11 15:30:00|6800.1|6794.1|6803.3|6797.3|6812.3|6806.3|6792.6|6786.6|108
1660232100000|2022-08-11 15:35:00|6803.1|6797.1|6800.1|6794.1|6804.6|6798.6|6795.6|6789.6|68
1660232400000|2022-08-11 15:40:00|6800.3|6794.3|6783|6777|6800.8|6794.8|6777.8|6771.8|98
1660232700000|2022-08-11 15:45:00|6782|6776|6778.3|6772.3|6787.3|6781.3|6774|6768|82
1660233000000|2022-08-11 15:50:00|6778|6772|6770.5|6764.5|6779.3|6773.3|6765.3|6759.3|183
1660233300000|2022-08-11 15:55:00|6771.3|6765.3|6773|6767|6786.7|6780.7|6771.3|6765.3|78
1660233600000|2022-08-11 16:00:00|6772.5|6766.5|6789.2|6783.2|6797.5|6791.5|6767.7|6761.7|307
1660233900000|2022-08-11 16:05:00|6789|6783|6786.7|6780.7|6792.2|6786.2|6773.7|6767.7|46
1660234200000|2022-08-11 16:10:00|6786.4|6780.4|6800.2|6794.2|6802.9|6796.9|6785.2|6779.2|211
1660234500000|2022-08-11 16:15:00|6801.2|6795.2|6806.9|6800.9|6811.2|6805.2|6798.7|6792.7|46
1660234800000|2022-08-11 16:20:00|6806.7|6800.7|6794.7|6788.7|6811.4|6805.4|6793.2|6787.2|123
1660235100000|2022-08-11 16:25:00|6794.4|6788.4|6816.6|6810.6|6819.1|6813.1|6791.2|6785.2|104
1660235400000|2022-08-11 16:30:00|6817.1|6811.1|6809.4|6803.4|6820.4|6814.4|6809.4|6803.4|120
1660235700000|2022-08-11 16:35:00|6809.9|6803.9|6811.9|6805.9|6815.9|6809.9|6802.9|6796.9|37
1660236000000|2022-08-11 16:40:00|6810.3|6804.3|6815.6|6809.6|6818.1|6812.1|6808.4|6802.4|46
1660236300000|2022-08-11 16:45:00|6815.8|6809.8|6813.8|6807.8|6820.1|6814.1|6810.6|6804.6|64
1660236600000|2022-08-11 16:50:00|6813.6|6807.6|6812.8|6806.8|6820.8|6814.8|6811.6|6805.6|19
1660236900000|2022-08-11 16:55:00|6812.6|6806.6|6810.3|6804.3|6820.8|6814.8|6810|6804|62
1660237200000|2022-08-11 17:00:00|6810|6804|6809.3|6803.3|6813.8|6807.8|6805.3|6799.3|62
1660237500000|2022-08-11 17:05:00|6809.5|6803.5|6810.8|6804.8|6815.8|6809.8|6807|6801|46
1660237800000|2022-08-11 17:10:00|6808.5|6802.5|6817.2|6811.2|6821|6815|6806.8|6800.8|119
1660238100000|2022-08-11 17:15:00|6817.5|6811.5|6817|6811|6820.2|6814.2|6813.5|6807.5|186
1660238400000|2022-08-11 17:20:00|6815.5|6809.5|6816.4|6810.4|6819.4|6813.4|6812.5|6806.5|89
1660238700000|2022-08-11 17:25:00|6817.4|6811.4|6825.9|6819.9|6829.7|6823.7|6815.7|6809.7|259
1660239000000|2022-08-11 17:30:00|6825.2|6819.2|6836.4|6830.4|6843.1|6837.1|6825.2|6819.2|193
1660239300000|2022-08-11 17:35:00|6835.9|6829.9|6832.4|6826.4|6841.4|6835.4|6828.6|6822.6|182
1660239600000|2022-08-11 17:40:00|6830.9|6824.9|6837.1|6831.1|6841.3|6835.3|6829.9|6823.9|115
1660239900000|2022-08-11 17:45:00|6837.3|6831.3|6847.1|6841.1|6851.3|6845.3|6837.3|6831.3|441
1660240200000|2022-08-11 17:50:00|6846.8|6840.8|6836.3|6830.3|6853.5|6847.5|6832.8|6826.8|165
1660240500000|2022-08-11 17:55:00|6837|6831|6832.5|6826.5|6842|6836|6830.5|6824.5|193
1660240800000|2022-08-11 18:00:00|6833|6827|6837.3|6831.3|6840.8|6834.8|6832|6826|77
1660241100000|2022-08-11 18:05:00|6837|6831|6832.3|6826.3|6838.8|6832.8|6830.8|6824.8|226
1660241400000|2022-08-11 18:10:00|6832|6826|6852.2|6846.2|6856.3|6850.3|6832|6826|619
1660241700000|2022-08-11 18:15:00|6852.7|6846.7|6839.9|6833.9|6852.9|6846.9|6833|6827|369
1660262400000|2022-08-12 00:00:00|6835.2|6829.2|6826.9|6820.9|6840.9|6834.9|6823.2|6816.7|190
1660262700000|2022-08-12 00:05:00|6827.2|6821.2|6820.9|6814.9|6827.9|6821.4|6820.7|6812.9|18
1660263000000|2022-08-12 00:10:00|6820.7|6814.7|6809.9|6803.9|6820.7|6814.7|6805.6|6799.6|12
1660263300000|2022-08-12 00:15:00|6809.4|6803.4|6816.9|6810.9|6820.6|6813.6|6809.1|6803.1|0
1660263600000|2022-08-12 00:20:00|6817.4|6811.4|6820.6|6810.6|6820.6|6812.4|6811.1|6805.1|0
1660263900000|2022-08-12 00:25:00|6820.1|6810.1|6812.3|6806.3|6820.1|6811.6|6812.3|6806.3|2
1660264200000|2022-08-12 00:30:00|6812.6|6806.6|6802.1|6796.1|6813.3|6806.8|6800.6|6794.6|11
1660264500000|2022-08-12 00:35:00|6801.6|6795.6|6784.1|6778.1|6803.8|6797.8|6783.8|6777.8|11
1660264800000|2022-08-12 00:40:00|6784.3|6778.3|6775.8|6769.8|6786.3|6780.3|6774.6|6768.6|24
1660265100000|2022-08-12 00:45:00|6773.8|6767.8|6773.1|6767.1|6776.6|6770.6|6760|6754|26
1660265400000|2022-08-12 00:50:00|6772.3|6766.3|6772.3|6766.3|6777.5|6770.3|6767.3|6760.8|20
1660265700000|2022-08-12 00:55:00|6772|6766|6774.3|6768.3|6777.3|6770.8|6770.3|6764.3|0
1660266000000|2022-08-12 01:00:00|6775.8|6769.8|6784|6778|6784.2|6778.2|6765.5|6759.5|9
1660266300000|2022-08-12 01:05:00|6785.7|6775.7|6783.5|6773.5|6793.2|6784.7|6781|6773.2|5
1660266600000|2022-08-12 01:10:00|6781.2|6775.2|6785.4|6775.4|6793.7|6786|6780.2|6773.4|1
1660266900000|2022-08-12 01:15:00|6784.2|6774.2|6788.9|6782.9|6792.9|6786.9|6783.7|6774.2|5
1660267200000|2022-08-12 01:20:00|6789.2|6783.2|6789.9|6783.9|6792.7|6786.4|6788.7|6776.9|0
1660267500000|2022-08-12 01:25:00|6793.4|6783.4|6794.7|6784.7|6796.4|6788.4|6789.9|6783.4|8
1660267800000|2022-08-12 01:30:00|6794.4|6784.4|6787.9|6777.9|6795.9|6788.4|6784.9|6776.4|33
1660268100000|2022-08-12 01:35:00|6787.6|6777.6|6797.8|6791.8|6798.3|6791.8|6783.9|6777.1|4
1660268400000|2022-08-12 01:40:00|6798.6|6788.6|6796.6|6790.6|6801.4|6795.4|6795.3|6788.6|1
1660268700000|2022-08-12 01:45:00|6795.3|6789.3|6790.1|6780.1|6797.6|6791.6|6789.6|6780.1|0
1660269000000|2022-08-12 01:50:00|6787.6|6781.6|6776.3|6770.3|6789.3|6781.6|6776|6770|1
1660269300000|2022-08-12 01:55:00|6775.8|6769.8|6784|6774|6784.8|6777|6775|6769|0
1660269600000|2022-08-12 02:00:00|6783.8|6773.8|6774|6768|6786.3|6777.3|6773.7|6767.7|1
1660269900000|2022-08-12 02:05:00|6773.7|6767.7|6774.5|6768.5|6777|6769.2|6769.7|6763.7|0
1660270200000|2022-08-12 02:10:00|6773.2|6767.2|6765.7|6759.7|6777|6767.7|6765.7|6759.7|2
1660270500000|2022-08-12 02:15:00|6766|6760|6768.7|6762.7|6769.7|6763.7|6765.6|6759.6|11
1660270800000|2022-08-12 02:20:00|6768.4|6762.4|6767.7|6761.7|6768.4|6762.4|6767.2|6761.2|1
1660271100000|2022-08-12 02:25:00|6767.2|6761.2|6769.2|6763.2|6769.2|6763.2|6767.2|6761.2|0
1660271400000|2022-08-12 02:30:00|6768.4|6762.4|6771.9|6765.9|6773.7|6767.7|6768.2|6762.2|0
1660271700000|2022-08-12 02:35:00|6772.1|6766.1|6783.4|6777.4|6786.4|6777.9|6771.9|6765.9|8
1660272000000|2022-08-12 02:40:00|6783.2|6777.2|6785.4|6779.4|6788.9|6781.4|6783.2|6777.2|0
1660272300000|2022-08-12 02:45:00|6784.6|6778.6|6796.4|6790.4|6799.4|6791.8|6782.9|6775.6|1
1660272600000|2022-08-12 02:50:00|6799.6|6789.6|6802.3|6796.3|6806.7|6799.6|6798.1|6789.6|2
1660272900000|2022-08-12 02:55:00|6804.1|6794.1|6802.1|6792.1|6806.1|6798.6|6797.6|6790.8|0
1660273200000|2022-08-12 03:00:00|6799.6|6793.6|6798.6|6792.6|6806.6|6798.1|6798.1|6789.6|1
1660273500000|2022-08-12 03:05:00|6801.6|6791.6|6797.8|6791.8|6801.6|6793.6|6797.6|6791.6|0
1660273800000|2022-08-12 03:10:00|6797.6|6791.6|6801|6791|6802|6795.5|6797|6789|0
1660274100000|2022-08-12 03:15:00|6799.3|6793.3|6805.5|6799.5|6807.5|6799.5|6799.3|6790.3|0
1660274400000|2022-08-12 03:20:00|6806.5|6800.5|6806.5|6800.5|6814|6805.5|6805.5|6798.7|0
1660274700000|2022-08-12 03:25:00|6806.2|6800.2|6807|6801|6809.5|6801.7|6804.7|6796|0
1660275000000|2022-08-12 03:30:00|6807.5|6801.5|6801.7|6795.7|6808|6801.5|6801.4|6791.9|0
1660275300000|2022-08-12 03:35:00|6802|6796|6809.2|6799.2|6810.2|6801.4|6801.2|6795.2|1
1660275600000|2022-08-12 03:40:00|6809.4|6799.4|6815.2|6805.2|6815.4|6807.6|6808.4|6799.4|1
1660275900000|2022-08-12 03:45:00|6815.4|6805.4|6824.2|6814.2|6829.4|6821.4|6813.9|6805.2|2
1660276200000|2022-08-12 03:50:00|6820.9|6814.9|6825.4|6819.4|6830.4|6824.4|6820.1|6812.1|6
1660276500000|2022-08-12 03:55:00|6825.1|6819.1|6830.1|6820.1|6830.1|6823.6|6824.1|6818.1|0
1660276800000|2022-08-12 04:00:00|6829.6|6823.6|6832.3|6826.3|6834.1|6827.6|6828.9|6818.3|0
1660277100000|2022-08-12 04:05:00|6832.6|6826.6|6825.3|6819.3|6832.6|6826.6|6822.8|6816.6|0
1660277400000|2022-08-12 04:10:00|6825.1|6819.1|6817.3|6811.3|6826.1|6820.1|6817.1|6809.8|0
1660277700000|2022-08-12 04:15:00|6817.6|6811.6|6819|6813|6821.3|6813.6|6817.6|6810.1|0
1660278000000|2022-08-12 04:20:00|6819.3|6813.3|6819|6813|6821|6815|6817|6811|0
1660278300000|2022-08-12 04:25:00|6818.8|6812.8|6822.5|6816.5|6826|6817.5|6817.3|6811.3|0
1660278600000|2022-08-12 04:30:00|6822|6816|6823|6817|6827.5|6821.5|6820.2|6814.2|0
1660278900000|2022-08-12 04:35:00|6823.2|6817.2|6823.2|6817.2|6829.3|6821.7|6822.5|6816.5|10
1660279200000|2022-08-12 04:40:00|6823|6817|6822.2|6816.2|6823|6817|6821.7|6815.7|0
1660279500000|2022-08-12 04:45:00|6821.7|6815.7|6821.7|6815.7|6822.5|6816.5|6821.7|6815.7|0
1660279800000|2022-08-12 04:50:00|6821.5|6815.5|6822.4|6816.4|6823.9|6817.9|6821.5|6815.5|0
1660280100000|2022-08-12 04:55:00|6819.2|6813.2|6820.4|6814.4|6822.4|6816.4|6819.2|6813.2|0
1660280400000|2022-08-12 05:00:00|6820.2|6814.2|6822.6|6816.6|6829.2|6823.2|6820.2|6814.2|0
1660280700000|2022-08-12 05:05:00|6819.6|6813.6|6822.1|6812.1|6822.1|6813.6|6819.6|6812.1|0
1660281000000|2022-08-12 05:10:00|6820.6|6814.6|6821.6|6815.6|6822.6|6816.6|6819.9|6813.9|0
1660281300000|2022-08-12 05:15:00|6821.1|6815.1|6819.3|6813.3|6823.6|6817.6|6818.6|6812.6|0
1660281600000|2022-08-12 05:20:00|6815.3|6809.3|6822.8|6816.8|6823.3|6817.3|6814.8|6808.8|1
1660281900000|2022-08-12 05:25:00|6823|6817|6822.8|6816.8|6829.8|6823.8|6822.8|6816.1|0
1660282200000|2022-08-12 05:30:00|6823.8|6817.8|6835.8|6829.8|6835.8|6829.8|6823.8|6817.8|0
1660282500000|2022-08-12 05:35:00|6836.3|6830.3|6838.5|6832.5|6845.2|6839.2|6836|6829.3|4
1660282800000|2022-08-12 05:40:00|6839.5|6833.5|6834|6828|6840.5|6834|6826.5|6819.2|0
1660283100000|2022-08-12 05:45:00|6835.5|6829.5|6838.9|6828.9|6840.2|6834.2|6833.7|6827.7|0
1660283400000|2022-08-12 05:50:00|6839.4|6829.4|6836.4|6830.4|6839.9|6832.4|6835.4|6828.9|0
1660283700000|2022-08-12 05:55:00|6836.7|6830.7|6840.7|6834.7|6844.4|6838.2|6836.4|6830.4|2
1660284000000|2022-08-12 06:00:00|6841.1|6835.1|6838.4|6832.4|6844.9|6838.9|6835.4|6829.4|7
1660284300000|2022-08-12 06:05:00|6838.1|6832.1|6841.3|6835.3|6841.4|6835.3|6837.1|6829.3|0
1660284600000|2022-08-12 06:10:00|6844.3|6834.3|6843.1|6837.1|6847.4|6841.4|6837.8|6831.8|5
1660284900000|2022-08-12 06:15:00|6843.3|6837.3|6843.6|6837.6|6845.1|6839.1|6842.6|6836.6|0
1660285200000|2022-08-12 06:20:00|6847.1|6841.1|6843.1|6837.1|6847.3|6841.3|6843.1|6836.3|0
1660285500000|2022-08-12 06:25:00|6845.6|6839.6|6847.5|6841.5|6847.5|6841.5|6840.3|6834.3|5
1660285800000|2022-08-12 06:30:00|6847.3|6841.3|6848.3|6842.3|6852.3|6846.3|6845.5|6839.5|0
1660286100000|2022-08-12 06:35:00|6848|6842|6845.5|6839.5|6851.2|6845.2|6845.5|6839.5|19
1660286400000|2022-08-12 06:40:00|6845.2|6839.2|6842|6836|6848|6842|6841.5|6834.2|2
1660286700000|2022-08-12 06:45:00|6841.5|6835.5|6828.4|6822.4|6842|6836|6828.2|6822.2|0
1660287000000|2022-08-12 06:50:00|6828.2|6822.2|6812.4|6806.4|6828.2|6822.2|6805.9|6799.9|6
1660287300000|2022-08-12 06:55:00|6812.7|6806.7|6826.1|6820.1|6827.9|6820.1|6810.7|6804.7|10
1660287600000|2022-08-12 07:00:00|6827.4|6817.4|6835.4|6825.4|6844.2|6835.7|6825.2|6817.4|0
1660287900000|2022-08-12 07:05:00|6834.6|6824.6|6839.6|6833.6|6843.6|6833.9|6833.4|6823.4|0
1660288200000|2022-08-12 07:10:00|6839.9|6833.9|6842.8|6832.8|6844.1|6837.1|6838.1|6832.1|2
1660288500000|2022-08-12 07:15:00|6843.1|6833.1|6850.1|6844.1|6851.6|6845.6|6840.8|6833.1|6
1660288800000|2022-08-12 07:20:00|6849.1|6843.1|6849.3|6843.3|6852.4|6846.4|6848.6|6842.6|34
1660289100000|2022-08-12 07:25:00|6849.5|6843.5|6866.8|6860.8|6869.3|6863.3|6849.5|6843.5|59
1660289400000|2022-08-12 07:30:00|6867.5|6861.5|6867.7|6861.7|6867.7|6861.7|6864|6858|14
1660289700000|2022-08-12 07:35:00|6869.2|6863.2|6873.7|6867.7|6875.7|6869.7|6868.7|6862.7|39
1660290000000|2022-08-12 07:40:00|6874|6868|6873.9|6867.9|6877|6871|6873.4|6867.4|27
1660290300000|2022-08-12 07:45:00|6874.2|6868.2|6877.4|6871.4|6877.9|6871.9|6873.9|6867.9|21
1660290600000|2022-08-12 07:50:00|6877.2|6871.2|6875.7|6869.7|6878.2|6872.2|6875.7|6869.7|31
1660290900000|2022-08-12 07:55:00|6875.9|6869.9|6876.6|6870.6|6876.9|6870.9|6875.4|6869.4|15
1660291200000|2022-08-12 08:00:00|6877.6|6871.6|6877.4|6871.4|6879.9|6873.9|6876.3|6870.3|42
1660291500000|2022-08-12 08:05:00|6877.1|6871.1|6878.6|6872.6|6880.1|6874.1|6876.3|6870.3|26
1660291800000|2022-08-12 08:10:00|6879.1|6873.1|6876.8|6870.8|6880.6|6874.6|6873.3|6867.3|61
1660292100000|2022-08-12 08:15:00|6876.3|6870.3|6868.6|6862.6|6876.3|6870.3|6868.6|6862.6|31
1660292400000|2022-08-12 08:20:00|6868.1|6862.1|6871.8|6865.8|6874.1|6868.1|6868.1|6862.1|14
1660292700000|2022-08-12 08:25:00|6871.3|6865.3|6859.8|6853.8|6874|6868|6854.1|6848.1|95
1660293000000|2022-08-12 08:30:00|6859.3|6853.3|6859.2|6853.2|6862.3|6856.3|6857.3|6851.3|13
1660293300000|2022-08-12 08:35:00|6859.5|6853.5|6857.5|6851.5|6864|6858|6855.2|6849.2|49
1660293600000|2022-08-12 08:40:00|6857.2|6851.2|6857.2|6851.2|6858.7|6852.7|6854.5|6848.5|16
1660293900000|2022-08-12 08:45:00|6857|6851|6858.7|6852.7|6862.5|6856.5|6854.2|6848.2|25
1660294200000|2022-08-12 08:50:00|6858.4|6852.4|6857|6851|6862.7|6856.7|6854.9|6848.9|10
1660294500000|2022-08-12 08:55:00|6857.2|6851.2|6860|6854|6864.7|6858.7|6854.9|6848.9|40
1660294800000|2022-08-12 09:00:00|6859.7|6853.7|6856.7|6850.7|6861.7|6855.7|6855.2|6849.2|47
1660295100000|2022-08-12 09:05:00|6856.2|6850.2|6857.4|6851.4|6860.2|6854.2|6855.2|6849.2|14
1660295400000|2022-08-12 09:10:00|6857.2|6851.2|6856.6|6850.6|6861.4|6854.7|6854.6|6848.6|8
1660295700000|2022-08-12 09:15:00|6856.1|6850.1|6855.9|6849.9|6857.4|6851.4|6854.9|6848.9|19
1660296000000|2022-08-12 09:20:00|6856.1|6850.1|6856.1|6850.1|6863.1|6857.1|6853.2|6847.2|13
1660296300000|2022-08-12 09:25:00|6856.4|6850.4|6857.1|6851.1|6865.1|6859.1|6856.4|6850.4|3
1660296600000|2022-08-12 09:30:00|6856.9|6850.9|6859.8|6853.8|6863.1|6857.1|6856.9|6850.9|2
1660296900000|2022-08-12 09:35:00|6859.6|6853.6|6858.3|6852.3|6861.3|6854.1|6854.1|6848.1|4
1660297200000|2022-08-12 09:40:00|6858.6|6852.6|6850.3|6844.3|6859.1|6853.1|6849.5|6843.5|14
1660297500000|2022-08-12 09:45:00|6849.8|6843.8|6846|6840|6852.8|6846.8|6842.3|6836.3|17
1660297800000|2022-08-12 09:50:00|6846.8|6840.8|6836.7|6830.7|6850.5|6844.5|6834.2|6828.2|3
1660298100000|2022-08-12 09:55:00|6839.7|6833.7|6830|6824|6841|6834.7|6818.5|6812.5|34
1660298400000|2022-08-12 10:00:00|6829.5|6823.5|6822.3|6816.3|6831.3|6825.3|6821.8|6815.8|4
1660298700000|2022-08-12 10:05:00|6822.8|6816.8|6827.9|6821.9|6839.4|6830.9|6815.2|6809.2|41
1660299000000|2022-08-12 10:10:00|6827.4|6821.4|6820.9|6814.9|6829.4|6823.2|6815.1|6801.1|7
1660299300000|2022-08-12 10:15:00|6822.4|6812.4|6827.9|6812.9|6829.4|6821.2|6820.2|6811.7|3
1660299600000|2022-08-12 10:20:00|6822.7|6816.7|6824.1|6814.1|6831.1|6824.1|6821.9|6812.6|0
1660299900000|2022-08-12 10:25:00|6825.9|6815.9|6822.8|6816.8|6827.6|6817.9|6820.3|6810.9|0
1660300200000|2022-08-12 10:30:00|6821.3|6815.3|6816.9|6806.9|6825.3|6817.6|6812.8|6806.3|4
1660300500000|2022-08-12 10:35:00|6815.1|6809.1|6823.3|6817.3|6829|6819|6813.9|6806.8|1
1660300800000|2022-08-12 10:40:00|6826.8|6816.8|6819.8|6813.8|6831.3|6823|6816.8|6810.8|21
1660301100000|2022-08-12 10:45:00|6821.6|6811.6|6816.8|6810.8|6824.5|6818.5|6815.7|6809.7|6
1660301400000|2022-08-12 10:50:00|6816.2|6810.2|6821|6811|6824.5|6818.5|6813.7|6807.7|4
1660301700000|2022-08-12 10:55:00|6818.7|6812.7|6811.3|6805.3|6818.7|6812.7|6807.2|6801.2|42
1660302000000|2022-08-12 11:00:00|6811.1|6805.1|6800.6|6794.6|6811.1|6805.1|6795.6|6789.6|39
1660302300000|2022-08-12 11:05:00|6800.3|6794.3|6802.3|6796.3|6804.8|6798.8|6796.3|6790.3|5
1660302600000|2022-08-12 11:10:00|6802.8|6796.8|6804|6798|6804.5|6798.5|6794.5|6788.5|8
1660302900000|2022-08-12 11:15:00|6803.3|6797.3|6801|6795|6803.3|6797.3|6796.3|6790.3|3
1660303200000|2022-08-12 11:20:00|6800.8|6794.8|6796.8|6790.8|6801.3|6795.3|6793.5|6787.5|9
1660303500000|2022-08-12 11:25:00|6796.5|6790.5|6792|6786|6797|6790.8|6788|6782|11
1660303800000|2022-08-12 11:30:00|6791.5|6785.5|6794.7|6788.7|6798.5|6792.5|6789|6783|16
1660304100000|2022-08-12 11:35:00|6795.5|6789.5|6786.2|6780.2|6797|6790|6786.2|6780.2|23
1660304400000|2022-08-12 11:40:00|6785.7|6779.7|6763.2|6757.2|6786.7|6779.7|6763.2|6757.2|45
1660304700000|2022-08-12 11:45:00|6762.9|6756.9|6766.4|6760.4|6772.9|6766.9|6762.7|6756.7|70
1660305000000|2022-08-12 11:50:00|6766.6|6760.6|6767.6|6761.6|6769.7|6763.7|6764.9|6758.9|11
1660305300000|2022-08-12 11:55:00|6768.3|6762.3|6769.5|6763.5|6769.8|6763.8|6766.6|6760.6|39
1660305600000|2022-08-12 12:00:00|6769|6763|6784.1|6778.1|6786.3|6780.3|6766.3|6760.3|32
1660305900000|2022-08-12 12:05:00|6784.8|6778.8|6774.5|6768.5|6784.8|6778.8|6773.3|6766.8|5
1660306200000|2022-08-12 12:10:00|6776.8|6766.8|6782.8|6776.8|6785|6779|6774.5|6766.8|6
1660306500000|2022-08-12 12:15:00|6783.1|6777.1|6781.6|6775.6|6784.4|6778.4|6776.6|6769.3|22
1660306800000|2022-08-12 12:20:00|6781.3|6775.3|6782.8|6776.8|6787.3|6781.3|6780.3|6774.3|4
1660307100000|2022-08-12 12:25:00|6783|6777|6784.4|6778.4|6789.1|6782.7|6780.9|6774.9|57
1660307400000|2022-08-12 12:30:00|6784.2|6778.2|6791.7|6785.7|6794.2|6788.2|6783.4|6777.4|10
1660307700000|2022-08-12 12:35:00|6792.2|6786.2|6796.9|6790.9|6796.9|6790.9|6791.1|6785.1|7
1660308000000|2022-08-12 12:40:00|6796.4|6790.4|6791.1|6785.1|6797.4|6790.4|6787.4|6781.4|7
1660311000000|2022-08-12 13:30:00|6796.4|6790.4|6785.5|6779.5|6808.8|6802.8|6763.7|6757.7|263
1660311300000|2022-08-12 13:35:00|6785.1|6779.1|6796.4|6790.4|6802.4|6796.4|6752.4|6746.4|292
1660311600000|2022-08-12 13:40:00|6795.4|6789.4|6816.5|6810.5|6827.9|6821.9|6791.6|6785.6|174
1660311900000|2022-08-12 13:45:00|6816.7|6810.7|6855|6849|6864.5|6858.5|6812.5|6806.5|148
1660312200000|2022-08-12 13:50:00|6855.5|6849.5|6847.5|6841.5|6858|6852|6844.2|6838.2|44
1660312500000|2022-08-12 13:55:00|6847|6841|6863.2|6857.2|6863.2|6857.2|6834.5|6828.5|114
1660312800000|2022-08-12 14:00:00|6862.5|6856.5|6841.8|6835.8|6862.5|6856.5|6839.3|6833.3|257
1660313100000|2022-08-12 14:05:00|6842.5|6836.5|6851.5|6845.5|6859.2|6853.2|6835.3|6829.3|106
1660313400000|2022-08-12 14:10:00|6850.7|6844.7|6846.3|6840.3|6859|6853|6842.5|6836.5|92
1660313700000|2022-08-12 14:15:00|6845.5|6839.5|6846.4|6840.4|6852|6846|6836.5|6830.5|83
1660314000000|2022-08-12 14:20:00|6845.7|6839.7|6851.8|6845.8|6852.1|6846.1|6832.1|6826.1|67
1660314300000|2022-08-12 14:25:00|6852.1|6846.1|6854.3|6848.3|6865|6859|6847.5|6841.5|59
1660314600000|2022-08-12 14:30:00|6856.1|6850.1|6859.8|6853.8|6869.8|6863.8|6845.3|6839.3|188
1660314900000|2022-08-12 14:35:00|6859.5|6853.5|6853.2|6847.2|6862.8|6856.8|6848.3|6842.3|50
1660315200000|2022-08-12 14:40:00|6853.5|6847.5|6864.5|6858.5|6871|6865|6853.5|6847.5|50
1660315500000|2022-08-12 14:45:00|6864.7|6858.7|6862.2|6856.2|6865.2|6859.2|6859.2|6853.2|17
1660315800000|2022-08-12 14:50:00|6862.4|6856.4|6872.2|6866.2|6877.9|6871.9|6857.2|6851.2|111
1660316100000|2022-08-12 14:55:00|6872.7|6866.7|6868.9|6862.9|6873.4|6867.4|6857.9|6851.9|87
1660316400000|2022-08-12 15:00:00|6869.4|6863.4|6864.6|6858.6|6871.4|6865.4|6861.9|6855.9|49
1660316700000|2022-08-12 15:05:00|6866.1|6860.1|6873.1|6867.1|6874.6|6868.6|6860.1|6854.1|39
1660317000000|2022-08-12 15:10:00|6873.4|6867.4|6877.6|6871.6|6879.4|6873.4|6872.9|6866.9|66
1660317300000|2022-08-12 15:15:00|6877.4|6871.4|6872.5|6866.5|6878.6|6872.6|6861.8|6855.8|168
1660317600000|2022-08-12 15:20:00|6873.5|6867.5|6867.6|6861.6|6875.6|6869.6|6863.1|6857.1|126
1660317900000|2022-08-12 15:25:00|6868|6862|6861.6|6855.6|6869.3|6863.3|6852.1|6846.1|28
1660318200000|2022-08-12 15:30:00|6861.1|6855.1|6865.1|6859.1|6866.6|6860.6|6856.3|6850.3|35
1660318500000|2022-08-12 15:35:00|6865.6|6859.6|6867.3|6861.3|6867.9|6861.9|6850.4|6844.4|210
1660318800000|2022-08-12 15:40:00|6866.9|6860.9|6860.6|6854.6|6890.7|6884.7|6853.6|6847.6|124
1660319100000|2022-08-12 15:45:00|6860.8|6854.8|6845|6839|6862.8|6856.8|6843.8|6837.8|104
1660319400000|2022-08-12 15:50:00|6844|6838|6851.7|6845.7|6854|6848|6842|6836|56
1660319700000|2022-08-12 15:55:00|6851.1|6845.1|6862.4|6852.4|6863.1|6857.1|6850.4|6844.4|159
1660320000000|2022-08-12 16:00:00|6856.6|6841.6|6786|6776|6856.6|6841.6|6777.9|6771.9|556
1660320300000|2022-08-12 16:05:00|6784.5|6778.5|6723.2|6717.2|6786.7|6780.7|6718.7|6712.7|323
1660320600000|2022-08-12 16:10:00|6722.9|6716.9|6770.6|6764.6|6773.7|6767.7|6722.7|6716.7|286
1660320900000|2022-08-12 16:15:00|6770.8|6764.8|6778.9|6772.9|6803|6797|6762.3|6756.3|330
1660321200000|2022-08-12 16:20:00|6778.6|6772.6|6788.6|6782.6|6807.3|6801.3|6778.6|6772.6|51
1660321500000|2022-08-12 16:25:00|6788.3|6782.3|6808|6802|6826.4|6820.4|6788.3|6782.3|160
1660321800000|2022-08-12 16:30:00|6808.3|6802.3|6827|6821|6844.9|6838.9|6798.7|6792.7|404
1660322100000|2022-08-12 16:35:00|6825.5|6819.5|6801.1|6795.1|6829.8|6823.8|6799.1|6793.1|96
1660322400000|2022-08-12 16:40:00|6801.5|6795.5|6764.9|6758.9|6801.5|6795.5|6763.4|6757.4|206
1660322700000|2022-08-12 16:45:00|6764.7|6758.7|6776|6770|6781.5|6775.5|6760.2|6754.2|257
1660323000000|2022-08-12 16:50:00|6776.1|6770.1|6795.2|6789.2|6798.7|6792.7|6773.1|6767.1|157
1660323300000|2022-08-12 16:55:00|6795|6789|6809.8|6803.8|6820.8|6814.8|6792.5|6786.5|122
1660323600000|2022-08-12 17:00:00|6810.8|6804.8|6862.7|6856.7|6868.7|6862.7|6805.3|6799.3|153
1660323900000|2022-08-12 17:05:00|6864.2|6858.2|6859|6853|6874.5|6868.5|6856|6850|59
1660324200000|2022-08-12 17:10:00|6859.8|6853.8|6881.6|6875.6|6882.1|6876.1|6843.7|6837.7|184
1660324500000|2022-08-12 17:15:00|6882.1|6876.1|6869.7|6863.7|6886.1|6880.1|6868.5|6862.5|117
1660324800000|2022-08-12 17:20:00|6870|6864|6869.5|6863.5|6873.7|6867.7|6863.2|6857.2|144
1660325100000|2022-08-12 17:25:00|6869.7|6863.7|6860.8|6854.8|6875.7|6869.7|6858.7|6852.7|119
1660325400000|2022-08-12 17:30:00|6860.2|6854.2|6857.4|6851.4|6861.8|6855.8|6847.6|6841.6|138
1660325700000|2022-08-12 17:35:00|6856.9|6850.9|6857.8|6851.8|6860.6|6854.6|6852.3|6846.3|86
1660326000000|2022-08-12 17:40:00|6857.5|6851.5|6869.3|6863.3|6869.3|6863.3|6857.5|6851.5|123
1660326300000|2022-08-12 17:45:00|6867|6861|6875|6869|6877.5|6871.5|6865.2|6859.2|66
1660326600000|2022-08-12 17:50:00|6875.5|6869.5|6874.9|6868.9|6883.1|6877.1|6869.5|6863.5|149
1660326900000|2022-08-12 17:55:00|6875.6|6869.6|6875.7|6869.7|6881|6875|6873.6|6867.6|237
1660327200000|2022-08-12 18:00:00|6875.2|6869.2|6878.1|6872.1|6888.6|6882.6|6873.4|6867.4|337
1660327500000|2022-08-12 18:05:00|6879.1|6873.1|6875.4|6869.4|6883.3|6877.3|6862.4|6856.4|234
1660327800000|2022-08-12 18:10:00|6875.7|6869.7|6874.5|6868.5|6882.2|6876.2|6865.8|6859.8|431
1660328100000|2022-08-12 18:15:00|6874.2|6868.2|6870.2|6855.2|6874.7|6868.7|6857|6851|350
1660521600000|2022-08-15 00:00:00|6861.7|6855.7|6814.4|6804.4|6863.6|6857|6808.6|6800.1|289
1660521900000|2022-08-15 00:05:00|6814.2|6804.2|6817.8|6807.8|6821.2|6811.6|6808.1|6800.2|87
1660522200000|2022-08-15 00:10:00|6817.5|6807.5|6799.8|6793.8|6818.7|6811.2|6799.8|6793.8|16
1660522500000|2022-08-15 00:15:00|6800.1|6794.1|6802|6792|6802|6794.4|6788.7|6780.9|10
1660522800000|2022-08-15 00:20:00|6799.4|6793.4|6797.5|6791.5|6801.3|6794.1|6787.3|6781.3|15
1660523100000|2022-08-15 00:25:00|6798.4|6792.4|6794.3|6788.3|6802|6795.9|6784.4|6778.4|16
1660523400000|2022-08-15 00:30:00|6794.8|6788.8|6787.7|6781.7|6796.8|6790.8|6787.7|6781.7|1
1660523700000|2022-08-15 00:35:00|6787.9|6781.9|6789.2|6783.2|6793.7|6787.2|6787.9|6781.1|2
1660524000000|2022-08-15 00:40:00|6787.3|6781.3|6787|6781|6791.4|6784.2|6784.5|6778.5|6
1660524300000|2022-08-15 00:45:00|6786.6|6780.6|6791.8|6785.8|6791.8|6785.8|6784.5|6778.5|3
1660524600000|2022-08-15 00:50:00|6790.8|6784.8|6790.3|6784.3|6792.1|6786.1|6788.6|6782.6|1
1660524900000|2022-08-15 00:55:00|6789.2|6783.2|6793|6787|6793|6787|6787.5|6781.5|3
1660525200000|2022-08-15 01:00:00|6792.2|6786.2|6796|6786|6815.3|6809.3|6789.4|6783.4|24
1660525500000|2022-08-15 01:05:00|6792.3|6786.3|6775.4|6769.4|6798.3|6789.8|6768|6762|65
1660525800000|2022-08-15 01:10:00|6775.2|6769.2|6759.4|6749.4|6775.4|6769.4|6735.6|6729.6|29
1660526100000|2022-08-15 01:15:00|6759.1|6749.1|6780.2|6774.2|6787.3|6779.4|6756.5|6748.7|15
1660526400000|2022-08-15 01:20:00|6781.7|6771.7|6787.5|6772.5|6787.5|6780|6778.2|6771.4|4
1660526700000|2022-08-15 01:25:00|6785.2|6775.2|6782|6776|6786.3|6780.3|6775.4|6767.6|8
1660527000000|2022-08-15 01:30:00|6782.2|6776.2|6804.6|6798.6|6806.2|6799.4|6782.2|6775|4
1660527300000|2022-08-15 01:35:00|6805.1|6799.1|6802.2|6796.2|6816.1|6804|6796.5|6788.5|2
1660527600000|2022-08-15 01:40:00|6804|6794|6800.2|6794.2|6805.5|6795.2|6795.7|6788|0
1660527900000|2022-08-15 01:45:00|6799.6|6793.6|6790.3|6784.3|6799.8|6793.6|6782.5|6774.8|4
1660528200000|2022-08-15 01:50:00|6790.1|6784.1|6780.1|6774.1|6791.3|6784.3|6780.1|6774.1|2
1660528500000|2022-08-15 01:55:00|6779.9|6773.9|6770.2|6760.2|6781.2|6773.9|6767.4|6759.2|2
1660528800000|2022-08-15 02:00:00|6766.7|6760.7|6751.7|6741.7|6769.9|6760.7|6743|6733.7|7
1660529100000|2022-08-15 02:05:00|6754.7|6739.7|6737.2|6731.2|6754.7|6745.7|6734.9|6725.9|4
1660529400000|2022-08-15 02:10:00|6737.7|6731.7|6736|6726|6744.9|6737.2|6731.2|6718.7|11
1660529700000|2022-08-15 02:15:00|6735.7|6725.7|6727|6721|6737.7|6729.9|6726.2|6719.2|11
1660530000000|2022-08-15 02:20:00|6723.3|6717.3|6729.5|6719.5|6730.1|6724.1|6721.3|6715.3|6
1660530300000|2022-08-15 02:25:00|6727|6721|6728.7|6722.7|6732.1|6726.1|6726|6717.8|3
1660530600000|2022-08-15 02:30:00|6727.3|6721.3|6733.1|6727.1|6736.4|6730.2|6722.1|6714.5|7
1660530900000|2022-08-15 02:35:00|6732.6|6726.6|6720|6714|6734.4|6726.6|6720|6714|5
1660531200000|2022-08-15 02:40:00|6719.7|6713.7|6715.6|6709.6|6720.1|6714.1|6708|6702|17
1660531500000|2022-08-15 02:45:00|6714.3|6708.3|6727.1|6721.1|6727.1|6721.1|6709.2|6703.2|18
1660531800000|2022-08-15 02:50:00|6726.8|6720.8|6730.9|6724.9|6734.6|6727.2|6720.6|6712.7|37
1660532100000|2022-08-15 02:55:00|6732.1|6722.1|6740.9|6730.9|6740.9|6732.5|6727.8|6720.2|3
1660532400000|2022-08-15 03:00:00|6740.6|6730.6|6740.4|6734.4|6741.4|6735.2|6734.7|6727.4|0
1660532700000|2022-08-15 03:05:00|6739.9|6733.9|6747.6|6737.6|6749.7|6741.1|6734.9|6727.4|3
1660533000000|2022-08-15 03:10:00|6744.6|6738.6|6751|6745|6752|6746|6740|6733|1
1660533300000|2022-08-15 03:15:00|6750.6|6744.6|6743.3|6737.3|6751.3|6745.3|6742.8|6736.8|4
1660533600000|2022-08-15 03:20:00|6742.5|6736.5|6723.8|6717.8|6743.3|6736.5|6721.7|6711.8|6
1660533900000|2022-08-15 03:25:00|6724.8|6714.8|6729.3|6723.3|6729.3|6723.3|6719.8|6710.3|3
1660534200000|2022-08-15 03:30:00|6729|6723|6733.9|6723.9|6737.4|6728.4|6726.3|6719.3|1
1660534500000|2022-08-15 03:35:00|6731.7|6725.7|6731.4|6721.4|6733.7|6725.7|6727.5|6719.9|0
1660534800000|2022-08-15 03:40:00|6732|6722|6726.8|6720.8|6733.7|6725.1|6726.2|6718.7|0
1660535100000|2022-08-15 03:45:00|6726.3|6720.3|6723.6|6717.6|6726.3|6720.3|6723.3|6717.3|0
1660535400000|2022-08-15 03:50:00|6718.6|6712.6|6722|6716|6725.7|6717.4|6718|6709.8|4
1660535700000|2022-08-15 03:55:00|6721.7|6715.7|6728.4|6722.4|6729.3|6723.3|6720.2|6714.2|0
1660536000000|2022-08-15 04:00:00|6729|6723|6729.3|6719.3|6732.7|6724.5|6728.7|6717.2|0
1660536300000|2022-08-15 04:05:00|6728.7|6718.7|6728.3|6722.3|6728.8|6722.4|6726|6718.7|3
1660536600000|2022-08-15 04:10:00|6727.8|6721.8|6729.3|6723.3|6729.8|6723.8|6726.8|6720.8|0
1660536900000|2022-08-15 04:15:00|6729.1|6723.1|6732.4|6726.4|6732.7|6726.7|6728.6|6722.6|0
1660537200000|2022-08-15 04:20:00|6731.9|6725.9|6724.5|6718.5|6731.9|6725.9|6723.1|6715|12
1660537500000|2022-08-15 04:25:00|6724.3|6718.3|6721.7|6715.7|6727.9|6721.9|6718.7|6712.2|16
1660537800000|2022-08-15 04:30:00|6722|6716|6718.8|6712.8|6722.7|6716.7|6716.3|6710.3|14
1660538100000|2022-08-15 04:35:00|6717.8|6711.8|6712|6706|6717.8|6711.8|6711.8|6705.8|1
1660538400000|2022-08-15 04:40:00|6711.6|6705.6|6713.1|6707.1|6716.2|6710.2|6711.6|6705.6|12
1660538700000|2022-08-15 04:45:00|6714|6708|6712.6|6706.6|6714|6708|6712.6|6706.6|0
1660539000000|2022-08-15 04:50:00|6712.3|6706.3|6713.1|6707.1|6713.5|6707.5|6712.3|6706.3|0
1660539300000|2022-08-15 04:55:00|6713.4|6707.4|6716.7|6710.7|6718.6|6712.6|6713.1|6707.1|5
1660539600000|2022-08-15 05:00:00|6715.4|6709.4|6707.2|6701.2|6715.4|6709.4|6699.8|6693.8|23
1660539900000|2022-08-15 05:05:00|6707.5|6701.5|6712.4|6706.4|6713.6|6707.6|6707.2|6701.2|2
1660540200000|2022-08-15 05:10:00|6712.1|6706.1|6713.4|6707.4|6713.6|6707.6|6710.9|6704.9|1
1660540500000|2022-08-15 05:15:00|6713.8|6707.8|6721.5|6715.5|6722.7|6716.7|6713.8|6705.7|4
1660540800000|2022-08-15 05:20:00|6721.4|6715.4|6721.6|6715.6|6725.5|6719.5|6717.5|6711.5|1
1660541100000|2022-08-15 05:25:00|6721.3|6715.3|6724.3|6718.3|6726.6|6720.6|6720.1|6711.6|1
1660541400000|2022-08-15 05:30:00|6724|6718|6729.8|6723.8|6735.4|6728.1|6722.8|6715.5|2
1660541700000|2022-08-15 05:35:00|6730.1|6724.1|6725.2|6719.2|6734.6|6727|6725.2|6715.2|3
1660542000000|2022-08-15 05:40:00|6727|6717|6729.8|6714.8|6732.1|6723.7|6713.9|6706.2|0
1660542300000|2022-08-15 05:45:00|6730.1|6715.1|6725|6719|6730.1|6720.4|6721.9|6709.4|0
1660542600000|2022-08-15 05:50:00|6726.2|6720.2|6726.9|6716.9|6729.8|6721.2|6721.5|6708.4|0
1660542900000|2022-08-15 05:55:00|6727.9|6712.9|6721.1|6706.1|6727.9|6717.9|6720.2|6706.1|0
1660543200000|2022-08-15 06:00:00|6721.6|6706.6|6727.6|6712.6|6727.6|6716.3|6713.9|6704.8|1
1660543500000|2022-08-15 06:05:00|6727.4|6712.4|6719.1|6713.1|6729.6|6721.1|6719.1|6712.1|0
1660543800000|2022-08-15 06:10:00|6721.8|6706.8|6707|6697|6721.8|6707.2|6703.7|6694.4|3
1660544100000|2022-08-15 06:15:00|6706.7|6696.7|6709.3|6699.3|6713|6704.3|6702.7|6694.4|0
1660544400000|2022-08-15 06:20:00|6709.8|6699.8|6714.1|6704.1|6716.1|6707.3|6704.7|6697.2|1
1660544700000|2022-08-15 06:25:00|6714.4|6704.4|6713.8|6707.8|6719.3|6713.3|6711.6|6704.1|0
1660545000000|2022-08-15 06:30:00|6713.3|6707.3|6708.5|6698.5|6715.1|6707.3|6706.3|6698.5|0
1660545300000|2022-08-15 06:35:00|6706.3|6700.3|6713.6|6707.6|6713.9|6707.9|6703.3|6696.5|1
1660545600000|2022-08-15 06:40:00|6714.4|6708.4|6716.5|6710.5|6716.7|6710.5|6713.3|6706.4|1
1660545900000|2022-08-15 06:45:00|6717|6707|6716.5|6710.5|6717.3|6711.3|6713|6707|0
1660546200000|2022-08-15 06:50:00|6717|6711|6713.7|6707.7|6717.5|6711.5|6713.7|6707.7|0
1660546500000|2022-08-15 06:55:00|6714|6708|6718.2|6712.2|6729.4|6723.4|6714|6708|7
1660546800000|2022-08-15 07:00:00|6719.7|6709.7|6718.5|6712.5|6722.3|6715.5|6715.2|6709.2|2
1660547100000|2022-08-15 07:05:00|6720|6714|6711.4|6705.4|6721.8|6714|6708.1|6702.1|29
1660547400000|2022-08-15 07:10:00|6710.6|6704.6|6713.6|6707.6|6715.4|6709.4|6709.7|6703.7|34
1660547700000|2022-08-15 07:15:00|6712.4|6706.4|6702.6|6696.6|6712.4|6706.4|6702.1|6696.1|14
1660548000000|2022-08-15 07:20:00|6702.1|6696.1|6700.9|6694.9|6709.2|6703.1|6699.2|6693.2|29
1660548300000|2022-08-15 07:25:00|6700.4|6694.4|6706.7|6700.7|6713.3|6707.3|6698.6|6692.6|12
1660548600000|2022-08-15 07:30:00|6706.4|6700.4|6702|6696|6712|6706|6702|6696|10
1660548900000|2022-08-15 07:35:00|6702.5|6696.5|6703.8|6697.8|6708.2|6701.2|6700.5|6694.5|3
1660549200000|2022-08-15 07:40:00|6704.1|6698.1|6705.6|6699.6|6708.1|6700.9|6701.5|6695.5|0
1660549500000|2022-08-15 07:45:00|6705.3|6699.3|6705.3|6699.3|6709.7|6703.2|6703.8|6696.5|0
1660549800000|2022-08-15 07:50:00|6705.1|6699.1|6713.5|6707.5|6714.4|6708.4|6705.1|6699.1|1
1660550100000|2022-08-15 07:55:00|6713.2|6707.2|6723.8|6717.8|6723.8|6717.8|6713|6705|3
1660550400000|2022-08-15 08:00:00|6724|6718|6708.7|6702.7|6732|6725.4|6708.2|6702.2|12
1660550700000|2022-08-15 08:05:00|6708.6|6702.6|6713.7|6703.7|6720.8|6714.8|6705.6|6699.6|3
1660551000000|2022-08-15 08:10:00|6711.5|6705.5|6719.5|6713.5|6727.6|6719.9|6710.5|6703|4
1660551300000|2022-08-15 08:15:00|6721.6|6715.6|6726.3|6720.3|6729.8|6723.8|6721.3|6713.3|1
1660551600000|2022-08-15 08:20:00|6726.6|6720.6|6708.8|6702.8|6726.8|6720.8|6705.3|6699.3|3
1660551900000|2022-08-15 08:25:00|6708.6|6702.6|6708.3|6702.3|6710.3|6702.8|6703.3|6697.3|2
1660552200000|2022-08-15 08:30:00|6708.1|6702.1|6706.6|6700.6|6710.3|6704.3|6705.9|6699.9|6
1660552500000|2022-08-15 08:35:00|6707.7|6701.7|6702.7|6696.7|6710.7|6704.7|6702.7|6696.7|4
1660552800000|2022-08-15 08:40:00|6702.9|6696.9|6705.7|6699.7|6708.2|6701.3|6702.5|6696.5|0
1660553100000|2022-08-15 08:45:00|6705.4|6699.4|6688.5|6682.5|6707.2|6699.7|6687.8|6681.8|40
1660553400000|2022-08-15 08:50:00|6688.7|6682.7|6690.8|6684.8|6694.3|6688.3|6687.9|6681.9|4
1660553700000|2022-08-15 08:55:00|6690.5|6684.5|6693.1|6687.1|6694.1|6688.1|6690.3|6684.3|1
1660554000000|2022-08-15 09:00:00|6692.8|6686.8|6691.5|6685.5|6700.8|6694.8|6689.8|6683.1|25
1660554300000|2022-08-15 09:05:00|6691.6|6685.6|6696.2|6686.2|6699.9|6691.6|6691.6|6683.8|0
1660554600000|2022-08-15 09:10:00|6696.1|6686.1|6699.6|6684.6|6699.6|6692.1|6687.7|6681.7|51
1660554900000|2022-08-15 09:15:00|6696.9|6686.9|6686.3|6680.3|6697.9|6688.5|6684.9|6678.9|42
1660555200000|2022-08-15 09:20:00|6686|6680|6679.7|6673.7|6688|6682|6673|6667|36
1660555500000|2022-08-15 09:25:00|6679.2|6673.2|6678|6672|6689.6|6680.8|6677.8|6671.8|2
1660555800000|2022-08-15 09:30:00|6677.8|6671.8|6686.6|6680.6|6692.8|6683.4|6676|6667.8|16
1660556100000|2022-08-15 09:35:00|6686.8|6680.8|6673.3|6667.3|6686.8|6680.8|6668.4|6662.4|77
1660556400000|2022-08-15 09:40:00|6673.8|6667.8|6677|6671|6677.5|6671.5|6673.2|6667.2|2
1660556700000|2022-08-15 09:45:00|6676.7|6670.7|6671.6|6665.6|6679|6673|6671.4|6665.4|5
1660557000000|2022-08-15 09:50:00|6672.1|6666.1|6656.5|6650.5|6673.3|6667.3|6651.4|6645.4|24
1660557300000|2022-08-15 09:55:00|6656.2|6650.2|6648|6642|6657.5|6651.5|6647.1|6641.1|33
1660557600000|2022-08-15 10:00:00|6649.7|6643.7|6657.1|6651.1|6658.1|6652.1|6647.1|6641.1|87
1660557900000|2022-08-15 10:05:00|6657.3|6651.3|6663.9|6657.9|6669.3|6663.3|6657.3|6651.3|27
1660558200000|2022-08-15 10:10:00|6663.4|6657.4|6662.1|6656.1|6664.5|6658.5|6659.8|6653.8|3
1660558500000|2022-08-15 10:15:00|6667.3|6661.3|6664.3|6658.3|6673.6|6667.6|6662.8|6656.8|31
1660558800000|2022-08-15 10:20:00|6663.3|6657.3|6650.3|6644.3|6663.3|6657.3|6645.8|6639.8|15
1660559100000|2022-08-15 10:25:00|6649.1|6643.1|6647.9|6641.9|6653.4|6647.4|6645.5|6639.5|75
1660559400000|2022-08-15 10:30:00|6647.7|6641.7|6655|6645|6656.3|6650.3|6647.4|6641.4|0
1660559700000|2022-08-15 10:35:00|6654.7|6644.7|6651.6|6645.6|6658.3|6652.3|6651.6|6642.7|5
1660560000000|2022-08-15 10:40:00|6652|6646|6645|6639|6655.1|6647.6|6644.4|6638.4|37
1660560300000|2022-08-15 10:45:00|6645.3|6639.3|6651.9|6645.9|6652.1|6645.9|6636.3|6630.3|12
1660560600000|2022-08-15 10:50:00|6652.1|6646.1|6641.5|6635.5|6655.4|6647.9|6640.9|6634.9|13
1660560900000|2022-08-15 10:55:00|6642.1|6636.1|6641.2|6635.2|6643.2|6637.2|6638.8|6632.8|13
1660561200000|2022-08-15 11:00:00|6640.9|6634.9|6645.1|6639.1|6646.4|6640.4|6634.4|6628.4|17
1660561500000|2022-08-15 11:05:00|6645.4|6639.4|6638.1|6632.1|6646.4|6640.4|6637.7|6631.7|3
1660561800000|2022-08-15 11:10:00|6636.9|6630.9|6637.6|6631.6|6646.4|6640.4|6633.6|6627.6|6
1660562100000|2022-08-15 11:15:00|6639.9|6633.9|6642.9|6636.9|6642.9|6636.9|6637.9|6631.9|0
1660562400000|2022-08-15 11:20:00|6641.4|6635.4|6649.1|6643.1|6653.5|6647.5|6641.4|6635.4|4
1660562700000|2022-08-15 11:25:00|6649.6|6643.6|6642.6|6636.6|6650.5|6644.5|6639.3|6633.3|3
1660563000000|2022-08-15 11:30:00|6643|6637|6646.8|6640.8|6650.6|6644.6|6643|6637|19
1660563300000|2022-08-15 11:35:00|6646.4|6640.4|6641.5|6635.5|6646.7|6640.4|6634.2|6628.2|43
1660563600000|2022-08-15 11:40:00|6640.8|6634.8|6622.3|6616.3|6641.3|6635.3|6622.3|6616.3|4
1660563900000|2022-08-15 11:45:00|6622.1|6616.1|6613.2|6607.2|6622.8|6616.8|6601.7|6595.7|17
1660564200000|2022-08-15 11:50:00|6613.5|6607.5|6614.7|6608.7|6618.9|6612.9|6602.3|6596.3|60
1660564500000|2022-08-15 11:55:00|6614.4|6608.4|6622.9|6616.9|6629.7|6623.4|6613.5|6607.5|23
1660564800000|2022-08-15 12:00:00|6622.6|6616.6|6623.6|6617.6|6627.9|6621.9|6613.6|6607.4|47
1660565100000|2022-08-15 12:05:00|6623.9|6617.9|6616.6|6610.6|6623.9|6617.9|6611.6|6605.6|8
1660565400000|2022-08-15 12:10:00|6616.3|6610.3|6609.4|6603.4|6625.6|6619.6|6602.6|6596.6|33
1660565700000|2022-08-15 12:15:00|6608.8|6602.8|6611.3|6605.3|6615|6609|6596.3|6590.3|39
1660566000000|2022-08-15 12:20:00|6609.9|6603.9|6598.3|6592.3|6610.9|6604.2|6597.3|6591.3|9
1660566300000|2022-08-15 12:25:00|6598.9|6592.9|6618.9|6612.9|6621.6|6615.6|6598.8|6592.8|2
1660566600000|2022-08-15 12:30:00|6618.6|6612.6|6606|6600|6618.6|6612.6|6605.8|6599.8|30
1660566900000|2022-08-15 12:35:00|6605.9|6599.9|6607.2|6601.2|6613.1|6607.1|6605.6|6599.6|23
1660567200000|2022-08-15 12:40:00|6607.1|6601.1|6600.3|6594.3|6607.4|6601.2|6594.8|6588.8|91
1660570200000|2022-08-15 13:30:00|6614.5|6608.5|6601.8|6595.8|6625.3|6617.1|6589.7|6583.7|545
1660570500000|2022-08-15 13:35:00|6601.3|6595.3|6606.5|6600.5|6607|6601|6583.2|6577.2|195
1660570800000|2022-08-15 13:40:00|6605.8|6599.8|6609.4|6603.4|6619.1|6613.1|6599|6593|74
1660571100000|2022-08-15 13:45:00|6608.6|6602.6|6663.9|6657.9|6666.9|6660.9|6603.4|6597.4|231
1660571400000|2022-08-15 13:50:00|6664.4|6658.4|6639.8|6633.8|6665.4|6659.4|6636|6630|138
1660571700000|2022-08-15 13:55:00|6638.8|6632.8|6642.1|6636.1|6646|6640|6635.1|6629.1|322
1660572000000|2022-08-15 14:00:00|6641.1|6635.1|6633.1|6627.1|6641.1|6635.1|6615.6|6609.6|129
1660572300000|2022-08-15 14:05:00|6633.4|6627.4|6631.9|6625.9|6639.3|6633.3|6627.6|6621.6|151
1660572600000|2022-08-15 14:10:00|6632.1|6626.1|6659.4|6653.4|6662.1|6656.1|6628.9|6622.9|170
1660572900000|2022-08-15 14:15:00|6658.6|6652.6|6681.6|6675.6|6691.2|6685.2|6658.6|6652.6|97
1660573200000|2022-08-15 14:20:00|6681.9|6675.9|6661.9|6655.9|6689.1|6683.1|6658.1|6652.1|114
1660573500000|2022-08-15 14:25:00|6662.1|6656.1|6630.5|6624.5|6662.8|6656.8|6629.3|6623.3|53
1660573800000|2022-08-15 14:30:00|6630.1|6624.1|6635.2|6629.2|6641.9|6635.9|6621.6|6615.6|70
1660574100000|2022-08-15 14:35:00|6634.9|6628.9|6641.3|6635.3|6642.9|6636.9|6630.6|6624.6|60
1660574400000|2022-08-15 14:40:00|6641.6|6635.6|6655.8|6649.8|6657.6|6651.6|6638.8|6632.8|65
1660574700000|2022-08-15 14:45:00|6655.3|6649.3|6663.8|6657.8|6672.4|6666.4|6655.1|6649.1|137
1660575000000|2022-08-15 14:50:00|6664.8|6658.8|6667|6661|6674.6|6668.6|6664.3|6658.3|69
1660575300000|2022-08-15 14:55:00|6666.5|6660.5|6662.5|6656.5|6670|6664|6658.5|6652.5|24
1660575600000|2022-08-15 15:00:00|6662.6|6656.6|6672.4|6666.4|6677.6|6671.6|6662.6|6656.6|31
1660575900000|2022-08-15 15:05:00|6673.1|6667.1|6661|6655|6674.6|6668.6|6660.5|6654.5|54
1660576200000|2022-08-15 15:10:00|6662.5|6656.5|6698.7|6692.7|6700.7|6694.7|6662.5|6656.5|67
1660576500000|2022-08-15 15:15:00|6699.3|6693.3|6724.8|6718.8|6731|6725|6690.1|6684.1|71
1660576800000|2022-08-15 15:20:00|6725|6719|6719.8|6713.8|6750.5|6744.5|6719.5|6713.5|245
1660577100000|2022-08-15 15:25:00|6717.1|6711.1|6723.9|6717.9|6734.1|6728.1|6717.1|6711.1|88
1660577400000|2022-08-15 15:30:00|6723.6|6717.6|6755.1|6749.1|6755.6|6749.6|6715.4|6709.4|93
1660577700000|2022-08-15 15:35:00|6755.8|6749.8|6782.9|6776.9|6789|6783|6754.3|6748.3|171
1660578000000|2022-08-15 15:40:00|6785.2|6779.2|6767.3|6761.3|6785.2|6779.2|6761.4|6755.4|88
1660578300000|2022-08-15 15:45:00|6768.4|6762.4|6776.8|6770.8|6783.8|6777.8|6759.7|6753.7|53
1660578600000|2022-08-15 15:50:00|6777.6|6771.6|6780.1|6774.1|6790.3|6784.3|6769.3|6763.3|87
1660578900000|2022-08-15 15:55:00|6780.8|6774.8|6799.2|6793.2|6800.4|6794.4|6778.7|6772.7|167
1660579200000|2022-08-15 16:00:00|6799.7|6793.7|6820|6814|6821.1|6815.1|6791.4|6785.4|206
1660579500000|2022-08-15 16:05:00|6821.5|6815.5|6815.4|6809.4|6842.7|6836.7|6812.7|6806.7|175
1660579800000|2022-08-15 16:10:00|6815.9|6809.9|6812.4|6806.4|6820.1|6814.1|6800.4|6794.4|115
1660580100000|2022-08-15 16:15:00|6813.2|6807.2|6816.2|6810.2|6823.2|6817.2|6805.2|6799.2|115
1660580400000|2022-08-15 16:20:00|6816.3|6810.3|6799.8|6793.8|6818.5|6812.5|6797.8|6791.8|109
1660580700000|2022-08-15 16:25:00|6800.6|6794.6|6806.6|6800.6|6808.2|6802.2|6790.4|6784.4|89
1660581000000|2022-08-15 16:30:00|6806.3|6800.3|6835|6829|6836.7|6830.7|6805.8|6799.8|180
1660581300000|2022-08-15 16:35:00|6835.2|6829.2|6830.7|6824.7|6835.2|6829.2|6822.3|6816.3|87
1660581600000|2022-08-15 16:40:00|6831.2|6825.2|6809.8|6803.8|6832.4|6826.4|6807|6801|143
1660581900000|2022-08-15 16:45:00|6810.1|6804.1|6812.6|6806.6|6826.1|6820.1|6810.1|6804.1|23
1660582200000|2022-08-15 16:50:00|6812.9|6806.9|6823.8|6817.8|6829.6|6823.6|6810.9|6804.9|10
1660582500000|2022-08-15 16:55:00|6825.1|6819.1|6825.6|6819.6|6834.4|6828.4|6820.8|6814.8|28
1660582800000|2022-08-15 17:00:00|6825.3|6819.3|6823.4|6817.4|6827.1|6821.1|6816.1|6810.1|35
1660583100000|2022-08-15 17:05:00|6823.2|6817.2|6805.5|6799.5|6824.6|6818.6|6802.2|6796.2|50
1660583400000|2022-08-15 17:10:00|6805.7|6799.7|6802.3|6796.3|6817.5|6811.5|6799.8|6793.8|56
1660583700000|2022-08-15 17:15:00|6804|6798|6793.5|6787.5|6812.2|6806.2|6790.2|6784.2|153
1660584000000|2022-08-15 17:20:00|6793.9|6787.9|6784.8|6778.8|6795.4|6789.4|6774.3|6767.4|118
1660584300000|2022-08-15 17:25:00|6785|6779|6779.1|6773.1|6793.5|6787.5|6779.1|6773.1|228
1660584600000|2022-08-15 17:30:00|6777.4|6771.4|6774.8|6768.8|6784.8|6778.8|6772.8|6766.8|141
1660584900000|2022-08-15 17:35:00|6775.2|6769.2|6798.9|6792.9|6799.4|6793.4|6775.2|6769.2|101
1660585200000|2022-08-15 17:40:00|6799.5|6793.5|6800.6|6794.6|6806.7|6800.7|6788.3|6782.3|109
1660585500000|2022-08-15 17:45:00|6800.4|6794.4|6801.3|6795.3|6806.7|6800.7|6789.2|6783.2|241
1660585800000|2022-08-15 17:50:00|6801.2|6795.2|6807.9|6801.9|6810.4|6804.4|6796.6|6790.6|47
1660586100000|2022-08-15 17:55:00|6809.4|6803.4|6800.7|6794.7|6810.1|6804.1|6798.4|6792.4|89
1660586400000|2022-08-15 18:00:00|6801.1|6795.1|6781.3|6775.3|6804.1|6798.1|6777|6771|176
1660586700000|2022-08-15 18:05:00|6782.5|6776.5|6783.9|6777.9|6788.8|6782.8|6776.8|6770.8|133
1660587000000|2022-08-15 18:10:00|6784.2|6778.2|6771.5|6765.5|6796|6790|6770|6764|632
1660587300000|2022-08-15 18:15:00|6771.7|6765.7|6768.2|6762.2|6777.6|6771.6|6761.6|6755.6|276
1660608000000|2022-08-16 00:00:00|6758.8|6752.8|6761|6755|6781|6771.7|6758.2|6752.2|50
1660608300000|2022-08-16 00:05:00|6761.5|6755.5|6771.4|6765.4|6779.1|6772.9|6761.5|6755.5|3
1660608600000|2022-08-16 00:10:00|6771.1|6765.1|6764|6758|6778.3|6769.6|6764|6758|0
1660608900000|2022-08-16 00:15:00|6764.9|6758.9|6763.4|6757.4|6767.1|6760|6760|6754|11
1660609200000|2022-08-16 00:20:00|6763.3|6757.3|6737.4|6727.4|6763.3|6757.3|6736.1|6727.1|31
1660609500000|2022-08-16 00:25:00|6737.7|6727.7|6733.9|6727.9|6747.1|6740.1|6733.9|6727.7|7
1660609800000|2022-08-16 00:30:00|6734.2|6728.2|6739.8|6729.8|6743.4|6734.9|6732.4|6726|6
1660610100000|2022-08-16 00:35:00|6740.5|6730.5|6746.8|6740.8|6747.6|6741.1|6738.2|6729.3|3
1660610400000|2022-08-16 00:40:00|6747.1|6741.1|6756.8|6741.8|6756.8|6748.1|6746.1|6740.1|0
1660610700000|2022-08-16 00:45:00|6754.5|6744.5|6759|6753|6764.1|6755.1|6754.5|6741.8|0
1660611000000|2022-08-16 00:50:00|6758.8|6752.8|6762.3|6752.3|6766.3|6759.1|6756|6747.4|1
1660611300000|2022-08-16 00:55:00|6762.1|6752.1|6769.2|6759.2|6770.9|6763.9|6761.8|6750.4|1
1660611600000|2022-08-16 01:00:00|6769.6|6759.6|6748.1|6733.1|6769.6|6761.7|6742.9|6733.1|2
1660611900000|2022-08-16 01:05:00|6745.9|6735.9|6742.4|6736.4|6751.6|6745.2|6734.1|6728.1|9
1660612200000|2022-08-16 01:10:00|6741.7|6735.7|6734.4|6728.4|6744.9|6736.7|6733.4|6727.2|0
1660612500000|2022-08-16 01:15:00|6734.7|6728.7|6729.3|6723.3|6735.2|6729.2|6722.9|6716.9|20
1660612800000|2022-08-16 01:20:00|6731.8|6721.8|6717.3|6711.3|6731.8|6723|6717.3|6711.3|4
1660613100000|2022-08-16 01:25:00|6717.5|6711.5|6718.8|6712.8|6728.5|6721|6717.5|6711.2|0
1660613400000|2022-08-16 01:30:00|6718.2|6712.2|6738.1|6728.1|6738.5|6730.3|6713|6707|3
1660613700000|2022-08-16 01:35:00|6738.5|6728.5|6739.9|6733.9|6741.8|6735.8|6733.1|6727.1|0
1660614000000|2022-08-16 01:40:00|6743.1|6737.1|6752.9|6746.9|6754.1|6747.9|6743.1|6736.4|0
1660614300000|2022-08-16 01:45:00|6753.9|6747.9|6764.4|6754.4|6767.2|6761.2|6753.9|6747.4|19
1660614600000|2022-08-16 01:50:00|6766|6756|6756.5|6750.5|6766|6757.9|6752.8|6744.5|32
1660614900000|2022-08-16 01:55:00|6756.8|6750.8|6758.6|6748.6|6768.8|6758.8|6755.6|6747.6|1
1660615200000|2022-08-16 02:00:00|6758.3|6748.3|6762.1|6756.1|6773.1|6763.1|6755.9|6745.9|0
1660615500000|2022-08-16 02:05:00|6761.8|6755.8|6770.9|6764.9|6772.4|6766.4|6761.8|6755.8|13
1660615800000|2022-08-16 02:10:00|6771.1|6765.1|6786.4|6780.4|6788.7|6782.7|6769.9|6763.9|19
1660616100000|2022-08-16 02:15:00|6785.9|6779.9|6785.8|6779.8|6786.4|6780.4|6777.4|6769.6|3
1660616400000|2022-08-16 02:20:00|6785.5|6779.5|6792.2|6786.2|6794.8|6788.8|6785.5|6779.5|1
1660616700000|2022-08-16 02:25:00|6792.7|6786.7|6797.6|6791.6|6797.8|6791.8|6791.7|6785.5|1
1660617000000|2022-08-16 02:30:00|6796.8|6790.8|6801.5|6795.5|6807|6801|6794.8|6787.5|18
1660617300000|2022-08-16 02:35:00|6801.7|6795.7|6813.9|6807.9|6814.4|6808.4|6798|6791.4|11
1660617600000|2022-08-16 02:40:00|6814.7|6808.7|6824.5|6818.5|6826.5|6820.5|6814.7|6808.7|10
1660617900000|2022-08-16 02:45:00|6825.8|6819.8|6809.5|6803.5|6829.5|6823.5|6809.3|6803.3|13
1660618200000|2022-08-16 02:50:00|6809.8|6803.8|6794.3|6788.3|6812.3|6806.3|6790.3|6780.3|8
1660618500000|2022-08-16 02:55:00|6794.6|6788.6|6793.4|6787.4|6798.6|6790.8|6790.1|6784|2
1660618800000|2022-08-16 03:00:00|6794.4|6788.4|6794.7|6788.7|6795.2|6789.2|6788.4|6779.9|6
1660619100000|2022-08-16 03:05:00|6795.2|6789.2|6779.9|6773.9|6796.2|6789.7|6778.6|6772.6|18
1660619400000|2022-08-16 03:10:00|6779.6|6773.6|6783.5|6777.5|6784.9|6778.4|6776.2|6769.6|13
1660619700000|2022-08-16 03:15:00|6783.9|6777.9|6782|6776|6788.8|6781.7|6782|6776|8
1660620000000|2022-08-16 03:20:00|6782.2|6776.2|6771.5|6765.5|6785.7|6776.8|6770.1|6762.1|7
1660620300000|2022-08-16 03:25:00|6772.1|6766.1|6777.6|6771.6|6779.1|6772.6|6770.1|6762.1|0
1660620600000|2022-08-16 03:30:00|6777.8|6771.8|6785.6|6779.6|6786.1|6779.6|6777.6|6771.6|0
1660620900000|2022-08-16 03:35:00|6785.2|6779.2|6793.6|6787.6|6794.1|6788.1|6783.9|6777.9|0
1660621200000|2022-08-16 03:40:00|6792.6|6786.6|6790.9|6784.9|6797.1|6791.1|6790.1|6782.4|0
1660621500000|2022-08-16 03:45:00|6793.1|6783.1|6792|6786|6794.1|6788.1|6790.6|6782.1|0
1660621800000|2022-08-16 03:50:00|6792.2|6786.2|6795|6789|6797.4|6791.4|6791.5|6785.5|12
1660622100000|2022-08-16 03:55:00|6795.5|6789.5|6791.8|6785.8|6799|6793|6791.8|6779.8|1
1660622400000|2022-08-16 04:00:00|6794.6|6784.6|6788.3|6782.3|6794.6|6787.3|6783.5|6777.5|31
1660622700000|2022-08-16 04:05:00|6788.8|6782.8|6792.3|6786.3|6794.8|6788.8|6788.8|6782.8|31
1660623000000|2022-08-16 04:10:00|6792|6786|6780.1|6770.1|6792|6786|6779.4|6766.7|0
1660623300000|2022-08-16 04:15:00|6782.4|6767.4|6792.7|6782.7|6793.5|6782.7|6780.4|6767.4|16
1660623600000|2022-08-16 04:20:00|6794.5|6779.5|6801|6791|6801.3|6793.5|6788.8|6779.5|2
1660623900000|2022-08-16 04:25:00|6799.2|6793.2|6775.7|6765.7|6799.5|6793.5|6775.7|6763.8|10
1660624200000|2022-08-16 04:30:00|6773.5|6767.5|6767.1|6761.1|6773.5|6767.5|6759.7|6753.2|16
1660624500000|2022-08-16 04:35:00|6767|6761|6769.5|6763.5|6773|6767|6761.8|6754.3|14
1660624800000|2022-08-16 04:40:00|6769.4|6763.4|6760.5|6754.5|6769.4|6763.4|6760|6754|7
1660625100000|2022-08-16 04:45:00|6760.3|6754.3|6758.6|6752.6|6764.3|6756.7|6757.9|6751.3|9
1660625400000|2022-08-16 04:50:00|6758.3|6752.3|6752.1|6746.1|6758.3|6752.3|6744.6|6738.6|6
1660625700000|2022-08-16 04:55:00|6751.7|6745.7|6751|6745|6751.9|6745.9|6747.6|6741.6|17
1660626000000|2022-08-16 05:00:00|6751.5|6745.5|6755.8|6749.8|6755.8|6749.8|6747.2|6741.2|1
1660626300000|2022-08-16 05:05:00|6755.5|6749.5|6752.8|6746.8|6756.8|6750.8|6750|6744|1
1660626600000|2022-08-16 05:10:00|6753|6747|6754.7|6748.7|6754.7|6748.7|6750.8|6744.8|3
1660626900000|2022-08-16 05:15:00|6755|6749|6754.8|6748.8|6757|6751|6750.3|6744.3|1
1660627200000|2022-08-16 05:20:00|6755|6749|6754.8|6744.8|6758|6752|6753.3|6744.8|1
1660627500000|2022-08-16 05:25:00|6753.8|6748.8|6755.7|6749.7|6757.1|6751.1|6751.3|6743.6|3
1660627800000|2022-08-16 05:30:00|6755.6|6749.6|6737.9|6731.9|6758.7|6752.7|6735.9|6727.7|14
1660628100000|2022-08-16 05:35:00|6739.7|6729.7|6748.7|6738.7|6751.9|6742|6733.9|6727.9|0
1660628400000|2022-08-16 05:40:00|6746.9|6740.9|6754.5|6748.5|6755|6749|6746.9|6738.7|0
1660628700000|2022-08-16 05:45:00|6752|6746|6754.3|6748.3|6754.3|6748.3|6746.5|6738.3|16
1660629000000|2022-08-16 05:50:00|6754.8|6748.8|6762.9|6756.9|6763.2|6757.2|6752|6746|3
1660629300000|2022-08-16 05:55:00|6763.3|6757.3|6763.6|6757.6|6764.4|6758.4|6760.8|6753.6|0
1660629600000|2022-08-16 06:00:00|6763.3|6757.3|6758.1|6748.1|6763.3|6757.3|6750.4|6742.2|11
1660629900000|2022-08-16 06:05:00|6759.6|6749.6|6761|6755|6766|6755|6759.2|6749.6|1
1660630200000|2022-08-16 06:10:00|6762|6756|6758|6748|6762.3|6756.3|6753.7|6742|0
1660630500000|2022-08-16 06:15:00|6759.5|6749.5|6754|6744|6759.5|6751.3|6750|6738|0
1660630800000|2022-08-16 06:20:00|6753.7|6743.7|6745.8|6735.8|6755.3|6743.7|6745.8|6735.8|0
1660631100000|2022-08-16 06:25:00|6744|6738|6747.3|6732.3|6752|6739.6|6741.3|6730|0
1660631400000|2022-08-16 06:30:00|6745.3|6735.3|6740.4|6730.4|6749.9|6740.9|6737.3|6729.8|2
1660631700000|2022-08-16 06:35:00|6739.6|6733.6|6743.3|6737.3|6743.3|6737.3|6732.1|6724.7|6
1660632000000|2022-08-16 06:40:00|6743.5|6737.5|6739.7|6733.7|6743.5|6737.5|6731.4|6725.4|14
1660632300000|2022-08-16 06:45:00|6740|6734|6730.5|6724.5|6740.7|6734.7|6726.7|6720.7|4
1660632600000|2022-08-16 06:50:00|6730.2|6724.2|6737.9|6731.9|6742.3|6736.3|6729.2|6722.7|33
1660632900000|2022-08-16 06:55:00|6737.6|6731.6|6725.9|6719.9|6742.9|6736.9|6723.9|6717.3|25
1660633200000|2022-08-16 07:00:00|6724.6|6718.6|6725.6|6719.6|6732.6|6725.3|6721.6|6715.6|27
1660633500000|2022-08-16 07:05:00|6726.1|6720.1|6710.4|6704.4|6726.2|6720.2|6709.9|6703.9|10
1660633800000|2022-08-16 07:10:00|6709.9|6703.9|6707.6|6697.6|6715.7|6709.7|6702|6695.6|23
1660634100000|2022-08-16 07:15:00|6705|6699|6706|6700|6709.5|6703.5|6701.4|6695.4|6
1660634400000|2022-08-16 07:20:00|6705.9|6699.9|6689.8|6683.8|6705.9|6699.9|6684|6678|26
1660634700000|2022-08-16 07:25:00|6689.5|6683.5|6703.3|6697.3|6705.1|6697.3|6684.4|6678.4|8
1660635000000|2022-08-16 07:30:00|6705.1|6695.1|6710.4|6704.4|6712.8|6706.8|6703.6|6695.1|4
1660635300000|2022-08-16 07:35:00|6711.6|6705.6|6711.4|6705.4|6723.1|6714.9|6708.3|6702.3|4
1660635600000|2022-08-16 07:40:00|6710.6|6704.6|6694.4|6688.4|6712.1|6705.4|6694.1|6688.1|5
1660635900000|2022-08-16 07:45:00|6694.8|6688.8|6711.1|6705.1|6711.1|6705.1|6694.1|6688.1|11
1660636200000|2022-08-16 07:50:00|6711.6|6705.6|6705.3|6695.3|6712.9|6706.9|6701.6|6694.5|4
1660636500000|2022-08-16 07:55:00|6703.4|6693.4|6710.5|6700.5|6710.5|6702.2|6695.7|6689.7|6
1660636800000|2022-08-16 08:00:00|6709.7|6699.7|6699.4|6693.4|6709.7|6701.5|6693.8|6684.8|11
1660637100000|2022-08-16 08:05:00|6698.9|6692.9|6710.8|6704.8|6714.2|6708.2|6694.4|6687.4|17
1660637400000|2022-08-16 08:10:00|6710.5|6704.5|6710|6704|6714.5|6707.5|6708.5|6702.5|15
1660637700000|2022-08-16 08:15:00|6709.8|6703.8|6709.8|6703.8|6711.5|6705.5|6704.8|6696.6|10
1660638000000|2022-08-16 08:20:00|6710.1|6704.1|6695.8|6689.8|6710.4|6704.4|6690.6|6684.6|8
1660638300000|2022-08-16 08:25:00|6695.6|6689.6|6692.6|6686.6|6697.1|6691.1|6691.4|6685.3|4
1660638600000|2022-08-16 08:30:00|6691.9|6685.9|6689.6|6683.6|6696.1|6690.1|6682.1|6676.1|20
1660638900000|2022-08-16 08:35:00|6689.3|6683.3|6690.8|6684.8|6695.3|6689.3|6684.4|6678.4|4
1660639200000|2022-08-16 08:40:00|6691.1|6685.1|6684.8|6678.8|6693.1|6687.1|6681.9|6675.9|8
1660639500000|2022-08-16 08:45:00|6688.1|6682.1|6689.9|6679.9|6694.6|6686.4|6681.8|6675.8|8
1660639800000|2022-08-16 08:50:00|6687.7|6681.7|6679.1|6673.1|6689.6|6681.7|6678.2|6672.2|12
1660640100000|2022-08-16 08:55:00|6681.7|6675.7|6684|6678|6687.9|6681.9|6680.6|6674.6|3
1660640400000|2022-08-16 09:00:00|6683.7|6677.7|6687|6681|6687|6681|6677.9|6671.9|3
1660640700000|2022-08-16 09:05:00|6685.7|6679.7|6697.2|6691.2|6697.5|6691.5|6685.7|6679.7|2
1660641000000|2022-08-16 09:10:00|6696.7|6690.7|6705.3|6699.3|6707.3|6701.3|6695.2|6689.2|0
1660641300000|2022-08-16 09:15:00|6705.1|6699.1|6712.8|6706.8|6717.1|6711.1|6703.5|6697.5|24
1660641600000|2022-08-16 09:20:00|6713.3|6707.3|6708|6702|6718.4|6710.9|6708|6702|5
1660641900000|2022-08-16 09:25:00|6707.5|6701.5|6706.6|6700.6|6708.4|6702.4|6704.7|6698.7|1
1660642200000|2022-08-16 09:30:00|6706.9|6700.9|6708.7|6702.7|6708.7|6702.7|6701.4|6695.4|2
1660642500000|2022-08-16 09:35:00|6709.5|6703.5|6698.2|6692.2|6709.5|6703.5|6695.5|6689.5|5
1660642800000|2022-08-16 09:40:00|6696.7|6690.7|6702.7|6692.7|6702.7|6694.5|6695|6687.7|0
1660643100000|2022-08-16 09:45:00|6701.2|6695.2|6701.5|6695.5|6705|6697.5|6697.7|6690.3|0
1660643400000|2022-08-16 09:50:00|6701.8|6695.8|6703|6693|6704|6696.8|6699.5|6691|0
1660643700000|2022-08-16 09:55:00|6701.5|6695.5|6692.4|6686.4|6703.3|6695.5|6692.4|6686.4|0
1660644000000|2022-08-16 10:00:00|6693.4|6687.4|6690.2|6680.2|6702.4|6696.4|6688.7|6680.2|4
1660644300000|2022-08-16 10:05:00|6690.7|6680.7|6694.1|6688.1|6694.9|6688.9|6687.2|6680.7|2
1660644600000|2022-08-16 10:10:00|6694.6|6688.6|6689.9|6683.9|6695.9|6689.9|6689.2|6683.2|6
1660644900000|2022-08-16 10:15:00|6690.5|6684.5|6690.5|6684.5|6691.5|6685.5|6688.2|6682.2|0
1660645200000|2022-08-16 10:20:00|6690|6684|6682|6676|6691.2|6684.5|6681.2|6675.2|7
1660645500000|2022-08-16 10:25:00|6681.2|6675.2|6686.8|6680.8|6689.3|6683.3|6681.2|6675.2|3
1660645800000|2022-08-16 10:30:00|6687.1|6681.1|6683.8|6677.8|6689.8|6681.3|6680.1|6674.1|16
1660646100000|2022-08-16 10:35:00|6683.7|6677.7|6696.7|6690.7|6699.8|6693.6|6682.3|6676.3|28
1660646400000|2022-08-16 10:40:00|6696|6690|6694.5|6684.5|6700.8|6694|6688.9|6682.9|1
1660646700000|2022-08-16 10:45:00|6692.7|6686.7|6695.3|6689.3|6697.8|6690.3|6692.7|6686.7|2
1660647000000|2022-08-16 10:50:00|6692.3|6686.3|6700.6|6694.6|6703.5|6697.5|6690.3|6684.3|0
1660647300000|2022-08-16 10:55:00|6701|6695|6697.8|6691.8|6703.1|6697.1|6696.1|6690.1|10
1660647600000|2022-08-16 11:00:00|6697.6|6691.6|6687.7|6681.7|6702.7|6695.3|6686.4|6680.4|5
1660647900000|2022-08-16 11:05:00|6687.4|6681.4|6694.9|6688.9|6697.7|6691.7|6687.1|6681.1|2
1660648200000|2022-08-16 11:10:00|6695.7|6689.7|6701.9|6695.9|6703.2|6697.2|6695.7|6689.7|15
1660648500000|2022-08-16 11:15:00|6701.5|6695.5|6709.5|6703.5|6709.5|6703.5|6701.5|6695.5|4
1660648800000|2022-08-16 11:20:00|6709.9|6703.9|6718.5|6712.5|6718.9|6712.9|6704.7|6698.7|4
1660649100000|2022-08-16 11:25:00|6718.2|6712.2|6712.7|6706.7|6720.4|6714.4|6711.5|6705.5|28
1660649400000|2022-08-16 11:30:00|6712|6706|6712.9|6706.9|6712.9|6706.9|6707.6|6701.6|18
1660649700000|2022-08-16 11:35:00|6713.4|6707.4|6716.9|6710.9|6718.8|6712.8|6713.1|6707.1|7
1660650000000|2022-08-16 11:40:00|6716.7|6710.7|6716.4|6710.4|6717.9|6710.9|6715.4|6707.2|0
1660650300000|2022-08-16 11:45:00|6716.2|6710.2|6715.7|6709.7|6717.1|6711.1|6714.9|6708.9|2
1660650600000|2022-08-16 11:50:00|6715.2|6709.2|6716.6|6710.6|6717.9|6711.9|6715.1|6709.1|1
1660650900000|2022-08-16 11:55:00|6716.4|6710.4|6715.4|6709.4|6718|6712|6713.9|6707.9|3
1660651200000|2022-08-16 12:00:00|6715|6709|6705.7|6699.7|6715.4|6709.4|6691.2|6685.2|12
1660651500000|2022-08-16 12:05:00|6707.8|6697.8|6719|6713|6719|6713|6705.8|6697.8|15
1660651800000|2022-08-16 12:10:00|6719.2|6713.2|6736.6|6730.6|6738.4|6732.4|6719|6713|38
1660652100000|2022-08-16 12:15:00|6736.1|6730.1|6732.8|6726.8|6738.2|6732.2|6723.4|6717.4|74
1660652400000|2022-08-16 12:20:00|6731.6|6725.6|6728.4|6722.4|6734|6728|6727.3|6721.3|25
1660652700000|2022-08-16 12:25:00|6728.6|6722.6|6729.2|6723.2|6737.1|6731.1|6723.4|6717.4|22
1660653000000|2022-08-16 12:30:00|6728.9|6722.9|6723.1|6717.1|6728.9|6722.9|6715.1|6709.1|13
1660653300000|2022-08-16 12:35:00|6723|6717|6739|6733|6739|6733|6719|6713|81
1660653600000|2022-08-16 12:40:00|6738.5|6732.5|6739.6|6733.6|6740.3|6734.3|6732.1|6726.1|55
1660656600000|2022-08-16 13:30:00|6729.9|6723.9|6776.7|6770.7|6801.6|6795.6|6729.9|6723.9|484
1660656900000|2022-08-16 13:35:00|6777.8|6771.8|6735.6|6729.6|6785.8|6779.8|6725.5|6719.5|321
1660657200000|2022-08-16 13:40:00|6735.7|6729.7|6717.8|6711.8|6738.6|6732.6|6708.1|6702.1|316
1660657500000|2022-08-16 13:45:00|6717.6|6711.6|6735.5|6729.5|6745|6739|6717.6|6711.6|115
1660657800000|2022-08-16 13:50:00|6733.7|6727.7|6727.8|6721.8|6735.8|6729.8|6715.7|6709.7|182
1660658100000|2022-08-16 13:55:00|6728.3|6722.3|6706.1|6700.1|6731.4|6725.4|6698.2|6692.2|135
1660658400000|2022-08-16 14:00:00|6706.2|6700.2|6715.5|6709.5|6718.2|6712.2|6700.5|6694.5|178
1660658700000|2022-08-16 14:05:00|6715.9|6709.9|6694|6688|6735.8|6729.8|6691.6|6685.6|349
1660659000000|2022-08-16 14:10:00|6693.5|6687.5|6709.5|6703.5|6712.7|6706.7|6683.7|6677.7|106
1660659300000|2022-08-16 14:15:00|6709.7|6703.7|6713|6707|6730|6724|6707.5|6701.5|257
1660659600000|2022-08-16 14:20:00|6712.9|6706.9|6727.4|6721.4|6731.2|6725.2|6711.1|6705.1|89
1660659900000|2022-08-16 14:25:00|6727.9|6721.9|6715.8|6709.8|6729|6723|6711|6705|278
1660660200000|2022-08-16 14:30:00|6715.3|6709.3|6690.7|6684.7|6717.3|6711.3|6690.7|6684.7|587
1660660500000|2022-08-16 14:35:00|6690.9|6684.9|6700.5|6694.5|6708.5|6702.5|6688|6682|62
1660660800000|2022-08-16 14:40:00|6699.7|6693.7|6698.5|6692.5|6713.5|6707.5|6689.3|6683.3|136
1660661100000|2022-08-16 14:45:00|6698.7|6692.7|6695.4|6689.4|6699.3|6693.3|6684|6678|221
1660661400000|2022-08-16 14:50:00|6695.6|6689.6|6690.8|6684.8|6699.8|6693.8|6684.8|6678.8|46
1660661700000|2022-08-16 14:55:00|6690.1|6684.1|6692.6|6686.6|6694.6|6688.6|6684.3|6678.3|57
1660662000000|2022-08-16 15:00:00|6692.8|6686.8|6672.9|6666.9|6694.1|6688.1|6672.7|6666.7|47
1660662300000|2022-08-16 15:05:00|6673.2|6667.2|6649.2|6643.2|6674.2|6668.2|6647.5|6641.5|219
1660662600000|2022-08-16 15:10:00|6649.5|6643.5|6660.7|6654.7|6663.8|6657.8|6637|6631|147
1660662900000|2022-08-16 15:15:00|6660.5|6654.5|6639.6|6633.6|6661.6|6655.6|6632.8|6626.8|130
1660663200000|2022-08-16 15:20:00|6640.1|6634.1|6632.8|6626.8|6640.3|6634.3|6625.9|6619.9|182
1660663500000|2022-08-16 15:25:00|6633.5|6627.5|6648.1|6642.1|6652.9|6646.9|6627.1|6621.1|212
1660663800000|2022-08-16 15:30:00|6647.6|6641.6|6632.6|6626.6|6647.8|6641.8|6621.8|6615.8|46
1660664100000|2022-08-16 15:35:00|6632.4|6626.4|6632.6|6626.6|6639.6|6633.6|6621.7|6615.7|19
1660664400000|2022-08-16 15:40:00|6632.2|6626.2|6646.9|6640.9|6651.6|6645.6|6631.6|6625.6|32
1660664700000|2022-08-16 15:45:00|6647.6|6641.6|6631.5|6625.5|6652|6646|6619.7|6613.7|52
1660665000000|2022-08-16 15:50:00|6631.8|6625.8|6633.2|6627.2|6635.5|6629.5|6619.8|6613.8|145
1660665300000|2022-08-16 15:55:00|6632.9|6626.9|6623.7|6617.7|6646.2|6640.2|6616.7|6610.7|62
1660665600000|2022-08-16 16:00:00|6623.5|6617.5|6624.1|6618.1|6629.7|6623.7|6609.3|6603.3|78
1660665900000|2022-08-16 16:05:00|6623.8|6617.8|6614.1|6608.1|6628|6622|6609.3|6603.3|76
1660666200000|2022-08-16 16:10:00|6613.8|6607.8|6610.9|6604.9|6621.3|6615.3|6607.7|6601.7|172
1660666500000|2022-08-16 16:15:00|6611.3|6605.3|6623.2|6617.2|6625.3|6619.3|6610.6|6604.6|26
1660666800000|2022-08-16 16:20:00|6623.4|6617.4|6623.2|6617.2|6626.9|6620.9|6611.7|6605.7|19
1660667100000|2022-08-16 16:25:00|6623.6|6617.6|6625.4|6619.4|6629.1|6623.1|6619.6|6613.6|25
1660667400000|2022-08-16 16:30:00|6625.1|6619.1|6620.2|6614.2|6625.7|6619.7|6610.9|6604.9|380
1660667700000|2022-08-16 16:35:00|6620.4|6614.4|6627.7|6621.7|6629.3|6623.3|6618|6612|72
1660668000000|2022-08-16 16:40:00|6626.8|6620.8|6628|6622|6630|6624|6623.8|6617.8|45
1660668300000|2022-08-16 16:45:00|6628.3|6622.3|6636.3|6630.3|6637.8|6631.8|6627.3|6621.3|19
1660668600000|2022-08-16 16:50:00|6636.1|6630.1|6634.3|6628.3|6641|6635|6631.1|6625.1|103
1660668900000|2022-08-16 16:55:00|6634.8|6628.8|6639.4|6633.4|6642.9|6636.9|6634.1|6628.1|75
1660669200000|2022-08-16 17:00:00|6639.8|6633.8|6647.2|6641.2|6647.9|6641.9|6633.6|6627.6|166
1660669500000|2022-08-16 17:05:00|6647.4|6641.4|6659.4|6653.4|6664.9|6658.9|6638.1|6632.1|161
1660669800000|2022-08-16 17:10:00|6659.2|6653.2|6668.2|6662.2|6671.5|6665.5|6658.1|6652.1|133
1660670100000|2022-08-16 17:15:00|6667.4|6661.4|6675.5|6669.5|6676.5|6670.5|6665.4|6659.4|69
1660670400000|2022-08-16 17:20:00|6675|6669|6671.5|6665.5|6677|6671|6670.6|6664.6|34
1660670700000|2022-08-16 17:25:00|6672|6666|6669.6|6663.6|6677.3|6671.3|6669.6|6663.6|67
1660671000000|2022-08-16 17:30:00|6665.8|6659.8|6660.8|6654.8|6669|6663|6653.1|6647.1|166
1660671300000|2022-08-16 17:35:00|6660.4|6654.4|6654.4|6648.4|6665.3|6659.3|6649.8|6643.8|129
1660671600000|2022-08-16 17:40:00|6654.8|6648.8|6640.2|6634.2|6654.8|6648.8|6638.4|6632.4|74
1660671900000|2022-08-16 17:45:00|6642.7|6636.7|6633.9|6627.9|6642.7|6636.7|6632.4|6626.4|39
1660672200000|2022-08-16 17:50:00|6634.4|6628.4|6642.2|6636.2|6646.6|6640.6|6634.4|6628.4|134
1660672500000|2022-08-16 17:55:00|6641.9|6635.9|6625.4|6619.4|6645.6|6639.6|6625|6619|146
1660672800000|2022-08-16 18:00:00|6624.9|6618.9|6641|6635|6643.9|6637.9|6623.3|6617.3|147
1660673100000|2022-08-16 18:05:00|6641.2|6635.2|6652.2|6646.2|6657.7|6651.7|6639.3|6633.3|159
1660673400000|2022-08-16 18:10:00|6652.5|6646.5|6665.4|6659.4|6683.7|6677.7|6652|6646|591
1660673700000|2022-08-16 18:15:00|6662.8|6656.8|6649.1|6643.1|6662.8|6656.8|6644.1|6638.1|133
1660694400000|2022-08-17 00:00:00|6652.4|6637.4|6658.7|6648.7|6665.8|6655.4|6613.4|6598.4|39
1660694700000|2022-08-17 00:05:00|6661.1|6646.1|6651.1|6645.1|6661.1|6648.6|6647.4|6634.4|8
1660695000000|2022-08-17 00:10:00|6650.9|6644.9|6654.5|6648.5|6654.5|6648.5|6648.4|6640.6|7
1660695300000|2022-08-17 00:15:00|6654.4|6648.4|6662|6656|6662|6656|6654.2|6647.2|2
1660695600000|2022-08-17 00:20:00|6662.2|6656.2|6650|6640|6663|6657|6648.3|6638.3|11
1660695900000|2022-08-17 00:25:00|6650.2|6640.2|6648.3|6633.3|6652.5|6645.5|6644|6633.3|8
1660696200000|2022-08-17 00:30:00|6648.8|6633.8|6642.3|6632.3|6650.1|6642|6642.3|6632.3|6
1660696500000|2022-08-17 00:35:00|6642.5|6632.5|6648.6|6642.6|6650.9|6643.9|6641|6630.6|3
1660696800000|2022-08-17 00:40:00|6649.9|6643.9|6656.6|6650.6|6659.9|6653.1|6649.6|6643.6|3
1660697100000|2022-08-17 00:45:00|6657.6|6651.6|6664.7|6654.7|6665.1|6655.9|6657.6|6650.1|1
1660697400000|2022-08-17 00:50:00|6664.6|6654.6|6657.9|6651.9|6666.6|6656.9|6657.9|6649.7|0
1660697700000|2022-08-17 00:55:00|6660.1|6650.1|6657.7|6647.7|6661.9|6652.9|6655|6646.9|2
1660698000000|2022-08-17 01:00:00|6658.4|6648.4|6665.9|6655.9|6666.9|6659.9|6651.4|6640.2|0
1660698300000|2022-08-17 01:05:00|6666.4|6656.4|6663|6653|6668.3|6662.3|6657.5|6650|0
1660698600000|2022-08-17 01:10:00|6660.5|6654.5|6664.5|6658.5|6668|6660.5|6660.5|6654.5|0
1660698900000|2022-08-17 01:15:00|6665.3|6659.3|6666.6|6660.6|6669|6662.3|6658.3|6650|0
1660699200000|2022-08-17 01:20:00|6666.1|6660.1|6670.3|6664.3|6670.8|6664.8|6662.5|6655|5
1660699500000|2022-08-17 01:25:00|6670.8|6664.8|6672.6|6666.6|6672.8|6666.8|6666.1|6660.1|1
1660699800000|2022-08-17 01:30:00|6671.9|6665.9|6656.2|6646.2|6671.9|6665.9|6655.7|6646.2|0
1660700100000|2022-08-17 01:35:00|6656.6|6646.6|6658.4|6652.4|6663.9|6655.7|6650.9|6642.4|0
1660700400000|2022-08-17 01:40:00|6659.9|6649.9|6653.5|6647.5|6663.4|6652.7|6651.5|6644|0
1660700700000|2022-08-17 01:45:00|6653.9|6647.9|6657.7|6651.7|6663.3|6653|6651.5|6644.3|0
1660701000000|2022-08-17 01:50:00|6658|6652|6666.3|6651.3|6666.7|6655.8|6658|6649.3|1
1660701300000|2022-08-17 01:55:00|6663.7|6653.7|6675.3|6660.3|6675.3|6661.3|6663.7|6651.3|0
1660701600000|2022-08-17 02:00:00|6674|6664|6672.8|6657.8|6676.8|6664|6667.8|6655.3|0
1660701900000|2022-08-17 02:05:00|6672.9|6657.9|6669.1|6663.1|6677.9|6666.9|6669.1|6657.9|0
1660702200000|2022-08-17 02:10:00|6669.8|6663.8|6669.4|6663.4|6671.3|6663.8|6662.6|6655.1|0
1660702500000|2022-08-17 02:15:00|6667.1|6661.1|6661.7|6655.7|6670.9|6661.1|6661.1|6655.1|0
1660702800000|2022-08-17 02:20:00|6665.2|6659.2|6662.5|6652.5|6672.2|6664.2|6661|6652|0
1660703100000|2022-08-17 02:25:00|6662|6652|6669.5|6654.5|6669.5|6656.5|6658.5|6650.7|0
1660703400000|2022-08-17 02:30:00|6667.5|6657.5|6682|6676|6690|6681.8|6667|6657.5|0
1660703700000|2022-08-17 02:35:00|6683|6677|6683|6673|6692|6685|6678.8|6666.5|1
1660704000000|2022-08-17 02:40:00|6680.6|6674.6|6683.5|6673.5|6689.5|6679.5|6677.1|6665.5|0
1660704300000|2022-08-17 02:45:00|6685|6675|6691.4|6681.4|6693.1|6681.4|6681.3|6672.9|1
1660704600000|2022-08-17 02:50:00|6690.1|6684.1|6699.9|6689.9|6699.9|6689.9|6687.4|6679.4|0
1660704900000|2022-08-17 02:55:00|6697.7|6691.7|6697.7|6691.7|6700.4|6691.9|6696.1|6685.1|0
1660705200000|2022-08-17 03:00:00|6697.4|6691.4|6697.7|6691.7|6700.2|6694.2|6696|6688.9|1
1660705500000|2022-08-17 03:05:00|6698.4|6692.4|6696.2|6690.2|6700.2|6692.7|6695.2|6689.2|0
1660705800000|2022-08-17 03:10:00|6696|6690|6691.2|6685.2|6696|6690|6689.2|6683.2|0
1660706100000|2022-08-17 03:15:00|6691|6685|6681.5|6675.5|6696.7|6690.7|6675.5|6669.5|0
1660706400000|2022-08-17 03:20:00|6681.6|6675.6|6684.6|6674.6|6689.6|6677.6|6675.6|6667.1|0
1660706700000|2022-08-17 03:25:00|6684.5|6674.5|6699.8|6689.8|6699.8|6689.9|6682.6|6674.5|7
1660707000000|2022-08-17 03:30:00|6698.8|6692.8|6702.1|6692.1|6707.4|6699.8|6698.4|6692.1|1
1660707300000|2022-08-17 03:35:00|6701.7|6691.7|6695.2|6689.2|6702.7|6694.9|6694.2|6686.1|1
1660707600000|2022-08-17 03:40:00|6695.6|6689.6|6711.2|6705.2|6711.2|6705.2|6695.6|6689.6|2
1660707900000|2022-08-17 03:45:00|6710|6700|6711.2|6701.2|6713.5|6706.2|6707.2|6698.5|0
1660708200000|2022-08-17 03:50:00|6713.5|6698.5|6710.7|6700.7|6713.5|6704.3|6707.5|6698.5|0
1660708500000|2022-08-17 03:55:00|6711|6701|6711.1|6705.1|6712.2|6706.2|6709.2|6701|0
1660708800000|2022-08-17 04:00:00|6711.6|6705.6|6711.1|6705.1|6712.1|6706.1|6710.5|6704.5|2
1660709100000|2022-08-17 04:05:00|6711|6705|6710.6|6704.6|6713|6707|6709.4|6703.4|0
1660709400000|2022-08-17 04:10:00|6711.1|6705.1|6715.1|6709.1|6717.6|6711.4|6711.1|6705.1|2
1660709700000|2022-08-17 04:15:00|6714.4|6708.4|6711.6|6705.6|6714.4|6708.4|6711.6|6705.6|1
1660710000000|2022-08-17 04:20:00|6713.9|6703.9|6712.7|6706.7|6714.2|6706.7|6711.4|6703.6|0
1660710300000|2022-08-17 04:25:00|6714.9|6704.9|6714.2|6704.2|6715.9|6707.7|6713|6703.7|0
1660710600000|2022-08-17 04:30:00|6713.7|6703.7|6712.8|6706.8|6713.7|6706.8|6710.2|6703.2|0
1660710900000|2022-08-17 04:35:00|6712.7|6706.7|6712.3|6706.3|6712.7|6706.7|6712.3|6706.3|0
1660711200000|2022-08-17 04:40:00|6712.5|6706.5|6723|6713|6723.5|6715.8|6712.5|6706.5|0
1660711500000|2022-08-17 04:45:00|6722.6|6712.6|6720.3|6714.3|6723.1|6714.3|6720.3|6712.6|0
1660711800000|2022-08-17 04:50:00|6719.9|6713.9|6712.9|6706.9|6719.9|6713.9|6711.1|6705.1|9
1660712100000|2022-08-17 04:55:00|6712.6|6706.6|6713.4|6703.4|6713.4|6706.6|6710.4|6703.4|0
1660712400000|2022-08-17 05:00:00|6711.9|6705.9|6710.6|6704.6|6714.1|6707.7|6709.7|6703.7|6
1660712700000|2022-08-17 05:05:00|6710.4|6704.4|6703|6697|6711.9|6705.9|6703|6697|4
1660713000000|2022-08-17 05:10:00|6702.2|6696.2|6714|6704|6714|6706.7|6702.2|6696.2|1
1660713300000|2022-08-17 05:15:00|6710.7|6704.7|6712.7|6702.7|6714|6706.7|6710.2|6702|0
1660713600000|2022-08-17 05:20:00|6712.5|6702.5|6708.6|6698.6|6713.2|6705.5|6707.6|6698.6|0
1660713900000|2022-08-17 05:25:00|6706.6|6696.6|6707.8|6701.8|6711.5|6701.8|6703.8|6696.1|1
1660714200000|2022-08-17 05:30:00|6710|6700|6709.8|6699.8|6711|6702.8|6703.3|6696.3|0
1660714500000|2022-08-17 05:35:00|6709.3|6699.3|6712.4|6706.4|6714.4|6708.1|6709.3|6699.3|1
1660714800000|2022-08-17 05:40:00|6710.4|6704.4|6718.9|6712.9|6719.6|6712.9|6710.2|6703.6|0
1660715100000|2022-08-17 05:45:00|6719.2|6713.2|6718.7|6712.7|6720.9|6714.1|6712.4|6704.4|0
1660715400000|2022-08-17 05:50:00|6719|6713|6724|6718|6726.9|6720.9|6719|6713|6
1660715700000|2022-08-17 05:55:00|6724.2|6718.2|6732|6726|6733|6727|6723.2|6717.2|23
1660716000000|2022-08-17 06:00:00|6731.7|6725.7|6731.1|6725.1|6738.3|6732.3|6728.5|6722.5|3
1660716300000|2022-08-17 06:05:00|6731|6725|6731.6|6725.6|6734.1|6728.1|6726.1|6720.1|0
1660716600000|2022-08-17 06:10:00|6732.1|6726.1|6731.6|6725.6|6735.8|6728.9|6729.9|6723.9|0
1660716900000|2022-08-17 06:15:00|6731.9|6725.9|6730.2|6724.2|6731.9|6725.9|6727.6|6715.2|1
1660717200000|2022-08-17 06:20:00|6729.7|6723.7|6726.7|6716.7|6731.1|6724.2|6726.7|6716.7|0
1660717500000|2022-08-17 06:25:00|6725.2|6719.2|6725|6715|6732.1|6724.7|6722|6714.4|0
1660717800000|2022-08-17 06:30:00|6726.5|6716.5|6715.5|6709.5|6727.7|6720.9|6714.2|6706|0
1660718100000|2022-08-17 06:35:00|6716.9|6710.9|6727.5|6721.5|6729.4|6722.5|6714.2|6707|4
1660718400000|2022-08-17 06:40:00|6726.1|6720.1|6726.1|6720.1|6728|6721.5|6724.5|6717.3|1
1660718700000|2022-08-17 06:45:00|6726.5|6720.5|6727.2|6721.2|6729.6|6723.6|6721.1|6712.1|10
1660719000000|2022-08-17 06:50:00|6728.3|6718.3|6723.1|6717.1|6728.7|6721.3|6720.1|6714.1|0
1660719300000|2022-08-17 06:55:00|6723.8|6717.8|6726|6720|6728.6|6722.6|6723.5|6715.3|3
1660719600000|2022-08-17 07:00:00|6725.9|6719.9|6730.1|6724.1|6730.9|6724.9|6725.6|6719.6|15
1660719900000|2022-08-17 07:05:00|6729.9|6723.9|6728.9|6722.9|6730.6|6723.9|6722.1|6714.6|4
1660720200000|2022-08-17 07:10:00|6729.2|6723.2|6718.2|6712.2|6729.9|6723.9|6717.6|6711.6|10
1660720500000|2022-08-17 07:15:00|6718.7|6712.7|6718.7|6712.7|6722.4|6716.4|6718.4|6710.5|0
1660720800000|2022-08-17 07:20:00|6719|6713|6721|6715|6725.2|6717.8|6719|6711.2|4
1660721100000|2022-08-17 07:25:00|6720.8|6714.8|6720|6714|6723.8|6717.8|6716.5|6710.5|1
1660721400000|2022-08-17 07:30:00|6719.8|6713.8|6727.3|6721.3|6727.3|6721.3|6719.5|6713.5|10
1660721700000|2022-08-17 07:35:00|6727.6|6721.6|6731.3|6725.3|6731.6|6725.6|6721|6715|15
1660722000000|2022-08-17 07:40:00|6731.1|6725.1|6730.2|6724.2|6734.3|6728.3|6718.5|6712.5|31
1660722300000|2022-08-17 07:45:00|6730.3|6724.3|6728.8|6722.8|6734.5|6728.5|6728.3|6722.3|1
1660722600000|2022-08-17 07:50:00|6729|6723|6721.8|6715.8|6730.5|6724.5|6721.8|6715.8|1
1660722900000|2022-08-17 07:55:00|6721.6|6715.6|6721.3|6715.3|6726.9|6720.9|6719.9|6713.9|2
1660723200000|2022-08-17 08:00:00|6721.6|6715.6|6711.2|6705.2|6725.4|6717.6|6707.4|6699.8|12
1660723500000|2022-08-17 08:05:00|6709.6|6703.6|6681.9|6675.9|6711.1|6703.6|6681.9|6674.2|8
1660723800000|2022-08-17 08:10:00|6684|6674|6689.7|6683.7|6690.9|6684.2|6671.9|6665.9|3
1660724100000|2022-08-17 08:15:00|6687.7|6681.7|6685.8|6679.8|6693.2|6687.2|6684.3|6677.4|17
1660724400000|2022-08-17 08:20:00|6686.5|6680.5|6682.7|6676.7|6686.5|6680.5|6679.4|6672.7|15
1660724700000|2022-08-17 08:25:00|6682|6676|6693.7|6683.7|6694|6684|6681.4|6675.4|3
1660725000000|2022-08-17 08:30:00|6690.7|6684.7|6694|6684|6694|6685.5|6689.3|6682|0
1660725300000|2022-08-17 08:35:00|6693.3|6683.3|6685|6675|6694|6686.5|6683.1|6675|0
1660725600000|2022-08-17 08:40:00|6683.1|6677.1|6689.6|6683.6|6691.3|6685.3|6682.1|6676.1|21
1660725900000|2022-08-17 08:45:00|6689.4|6683.4|6687.2|6681.2|6695.6|6687.4|6686.7|6680.7|5
1660726200000|2022-08-17 08:50:00|6686.7|6680.7|6699.7|6693.7|6701.6|6695.6|6686.7|6680.7|3
1660726500000|2022-08-17 08:55:00|6701.6|6691.6|6711.5|6705.5|6715.4|6706.4|6698.9|6691.6|2
1660726800000|2022-08-17 09:00:00|6711.2|6705.2|6708.9|6698.9|6718.2|6710.4|6703|6693.4|0
1660727100000|2022-08-17 09:05:00|6709.4|6699.4|6706.7|6696.7|6712.4|6703.8|6706.3|6695.7|1
1660727400000|2022-08-17 09:10:00|6707.2|6697.2|6699.1|6693.1|6707.2|6697.2|6699.1|6693.1|7
1660727700000|2022-08-17 09:15:00|6699.6|6693.6|6701.3|6695.3|6702.8|6696.8|6698.9|6692.9|26
1660728000000|2022-08-17 09:20:00|6700.9|6694.9|6695.4|6689.4|6702.3|6696.3|6693.9|6687.9|11
1660728300000|2022-08-17 09:25:00|6695.8|6689.8|6700.6|6694.6|6704.9|6698.9|6695.4|6689.4|10
1660728600000|2022-08-17 09:30:00|6701.1|6695.1|6696.1|6690.1|6703.9|6697.9|6695.6|6689.6|1
1660728900000|2022-08-17 09:35:00|6696.9|6690.9|6696.7|6690.7|6697|6691|6694.5|6688.5|4
1660729200000|2022-08-17 09:40:00|6695.9|6689.9|6703.4|6693.4|6703.4|6695.9|6695.2|6689.2|0
1660729500000|2022-08-17 09:45:00|6703.7|6693.7|6702.2|6696.2|6703.7|6696.7|6695.9|6689.9|2
1660729800000|2022-08-17 09:50:00|6702|6696|6699.5|6693.5|6703.5|6697.5|6698.6|6692.5|3
1660730100000|2022-08-17 09:55:00|6699.6|6693.6|6689.1|6683.1|6700.6|6694.1|6688.6|6682.6|3
1660730400000|2022-08-17 10:00:00|6688.6|6682.6|6684.9|6678.9|6688.6|6682.6|6678.9|6672.9|62
1660730700000|2022-08-17 10:05:00|6685.2|6679.2|6675.6|6669.6|6688.9|6682.9|6673.6|6667.6|49
1660731000000|2022-08-17 10:10:00|6675.3|6669.3|6667.1|6661.1|6675.7|6669.7|6665.8|6659.8|24
1660731300000|2022-08-17 10:15:00|6668|6662|6671.1|6665.1|6683.7|6677.7|6668|6662|10
1660731600000|2022-08-17 10:20:00|6674.3|6664.3|6671.1|6661.1|6680.1|6673.6|6668.9|6660.6|0
1660731900000|2022-08-17 10:25:00|6670.8|6660.8|6678.9|6668.9|6678.9|6668.9|6669.9|6660.8|0
1660732200000|2022-08-17 10:30:00|6677.2|6671.2|6676.1|6666.1|6678.3|6672.3|6667.6|6660.2|2
1660732500000|2022-08-17 10:35:00|6672.1|6666.4|6674.5|6664.5|6674.5|6666.7|6663.4|6657.4|24
1660732800000|2022-08-17 10:40:00|6676.9|6661.9|6669.2|6663.2|6676.9|6664|6663.5|6657.5|1
1660733100000|2022-08-17 10:45:00|6668.8|6662.8|6670.5|6660.5|6670.8|6663.8|6664.8|6657.3|0
1660733400000|2022-08-17 10:50:00|6670.8|6660.8|6681.3|6671.3|6683.1|6673.3|6670.8|6658.8|0
1660733700000|2022-08-17 10:55:00|6681.6|6671.6|6686|6676|6686.1|6676.8|6677.1|6668.9|0
1660734000000|2022-08-17 11:00:00|6689.1|6674.1|6680.4|6665.4|6690.1|6680.1|6672.8|6660.9|0
1660734300000|2022-08-17 11:05:00|6680.6|6665.6|6679.9|6669.9|6680.7|6674.4|6676.4|6665.1|7
1660734600000|2022-08-17 11:10:00|6679.4|6669.4|6675.9|6669.9|6679.4|6671.4|6674.7|6668.6|0
1660734900000|2022-08-17 11:15:00|6676.4|6670.4|6673.2|6667.2|6681.9|6675.9|6672.9|6666.9|10
1660735200000|2022-08-17 11:20:00|6673.6|6667.6|6681|6675|6681.2|6675.2|6673.6|6665.9|5
1660735500000|2022-08-17 11:25:00|6679|6673|6679.3|6669.3|6680.9|6673.2|6676.7|6668.8|3
1660735800000|2022-08-17 11:30:00|6679|6669|6678|6668|6681.7|6669.3|6672.3|6664.3|1
1660736100000|2022-08-17 11:35:00|6677.8|6667.8|6677.6|6671.6|6680.8|6674.7|6673|6667|3
1660736400000|2022-08-17 11:40:00|6678.6|6672.6|6686.8|6676.8|6686.8|6676.8|6674.8|6668.5|6
1660736700000|2022-08-17 11:45:00|6687.3|6677.3|6691.3|6676.3|6691.3|6681.3|6675|6667.5|71
1660737000000|2022-08-17 11:50:00|6688.3|6678.3|6701.3|6695.3|6703.8|6695.6|6684.8|6676.5|5
1660737300000|2022-08-17 11:55:00|6701.9|6695.9|6707.1|6701.1|6709.6|6703.6|6700.3|6693.8|1
1660737600000|2022-08-17 12:00:00|6706.1|6700.1|6694.7|6688.7|6706.1|6700.1|6692.4|6686.4|8
1660737900000|2022-08-17 12:05:00|6695.4|6689.4|6698.2|6688.2|6704.9|6696.4|6693.5|6685.2|0
1660738200000|2022-08-17 12:10:00|6698|6688|6689|6683|6698|6689.7|6688|6681|7
1660738500000|2022-08-17 12:15:00|6689.2|6683.2|6692|6686|6698.5|6692.5|6689.2|6681|1
1660738800000|2022-08-17 12:20:00|6692.2|6686.2|6687.5|6672.5|6694.3|6688.3|6681|6672.5|11
1660739100000|2022-08-17 12:25:00|6684.5|6674.5|6679.2|6673.2|6687.1|6677.5|6675.1|6666.3|11
1660739400000|2022-08-17 12:30:00|6679.3|6673.3|6673.1|6667.1|6690.6|6684.6|6671.1|6665.1|2
1660739700000|2022-08-17 12:35:00|6672.9|6666.9|6681.6|6675.6|6682.1|6676.1|6669.6|6663.6|6
1660740000000|2022-08-17 12:40:00|6681.2|6675.2|6678.8|6663.8|6686.6|6679.6|6674.1|6660.4|13
1660743000000|2022-08-17 13:30:00|6677.6|6671.6|6636.6|6630.6|6684.8|6676.3|6632.1|6626.1|72
1660743300000|2022-08-17 13:35:00|6637.1|6631.1|6616.8|6610.8|6639.9|6633.9|6609.8|6603.8|86
1660743600000|2022-08-17 13:40:00|6616.5|6610.5|6631.4|6625.4|6639|6633|6608.1|6602.1|100
1660743900000|2022-08-17 13:45:00|6630.9|6624.9|6634.8|6628.8|6636.7|6630.7|6621.2|6615.2|55
1660744200000|2022-08-17 13:50:00|6635.2|6629.2|6624.7|6618.7|6636.5|6630.5|6610.2|6604.2|47
1660744500000|2022-08-17 13:55:00|6626|6620|6630.5|6624.5|6631.3|6625.3|6623.1|6617.1|77
1660744800000|2022-08-17 14:00:00|6630.8|6624.8|6624.4|6618.4|6636.3|6630.3|6618.4|6612.4|17
1660745100000|2022-08-17 14:05:00|6624.3|6618.3|6627.4|6621.4|6642.1|6636.1|6624.1|6618.1|29
1660745400000|2022-08-17 14:10:00|6627.6|6621.6|6625.2|6619.2|6635|6629|6619.8|6613.8|67
1660745700000|2022-08-17 14:15:00|6626.3|6620.3|6633.9|6627.9|6633.9|6627.9|6619.3|6613.3|40
1660746000000|2022-08-17 14:20:00|6634.3|6628.3|6660.2|6654.2|6660.7|6654.7|6632.4|6626.4|138
1660746300000|2022-08-17 14:25:00|6660.5|6654.5|6650.6|6644.6|6675.7|6669.7|6641.6|6635.6|121
1660746600000|2022-08-17 14:30:00|6650.5|6644.5|6669.8|6663.8|6680.9|6674.9|6650.5|6644.5|48
1660746900000|2022-08-17 14:35:00|6670.2|6664.2|6666.8|6660.8|6686|6680|6664.9|6658.9|264
1660747200000|2022-08-17 14:40:00|6667.4|6661.4|6653.6|6647.6|6670.3|6664.3|6647.3|6641.3|17
1660747500000|2022-08-17 14:45:00|6654.9|6648.9|6661.2|6655.2|6667.1|6661.1|6651.9|6645.9|19
1660747800000|2022-08-17 14:50:00|6661.4|6655.4|6660.9|6654.9|6663.2|6657.2|6650.2|6644.2|2
1660748100000|2022-08-17 14:55:00|6660.4|6654.4|6666.7|6660.7|6673.4|6667.4|6659.4|6653.4|42
1660748400000|2022-08-17 15:00:00|6666.8|6660.8|6646|6640|6666.8|6660.8|6643|6637|29
1660748700000|2022-08-17 15:05:00|6645.7|6639.7|6633.2|6627.2|6648.8|6642.8|6630.4|6624.4|34
1660749000000|2022-08-17 15:10:00|6633.4|6627.4|6622.1|6616.1|6642.9|6636.9|6612.6|6606.6|109
1660749300000|2022-08-17 15:15:00|6621.8|6615.8|6633.7|6627.7|6638.5|6632.5|6602.4|6596.4|132
1660749600000|2022-08-17 15:20:00|6631.2|6625.2|6623|6617|6636.7|6630.7|6616.3|6610.3|48
1660749900000|2022-08-17 15:25:00|6625|6619|6629.4|6623.4|6635.6|6629.6|6617|6611|8
1660750200000|2022-08-17 15:30:00|6629.6|6623.6|6637|6631|6643.2|6637.2|6626.6|6620.6|59
1660750500000|2022-08-17 15:35:00|6636.6|6630.6|6622.8|6616.8|6637.5|6631.5|6619.6|6613.6|71
1660750800000|2022-08-17 15:40:00|6622.7|6616.7|6606.8|6600.8|6622.7|6616.7|6603.3|6597.3|24
1660751100000|2022-08-17 15:45:00|6607.3|6601.3|6624.2|6618.2|6624.9|6618.9|6607.3|6601.3|36
1660751400000|2022-08-17 15:50:00|6623.7|6617.7|6609.7|6603.7|6623.9|6617.9|6609.7|6603.7|65
1660751700000|2022-08-17 15:55:00|6610|6604|6609|6603|6619|6613|6607.5|6601.5|41
1660752000000|2022-08-17 16:00:00|6608.2|6602.2|6594.5|6588.5|6613.7|6607.7|6592|6586|106
1660752300000|2022-08-17 16:05:00|6593.5|6587.5|6594.3|6588.3|6600|6594|6588.7|6582.7|6
1660752600000|2022-08-17 16:10:00|6594.6|6588.6|6604.9|6598.9|6609.1|6603.1|6593.6|6587.6|20
1660752900000|2022-08-17 16:15:00|6605.1|6599.1|6612|6606|6616.6|6610.6|6604.9|6598.9|45
1660753200000|2022-08-17 16:20:00|6611.6|6605.6|6621.1|6615.1|6622.9|6616.9|6602.4|6596.4|10
1660753500000|2022-08-17 16:25:00|6621.4|6615.4|6640.4|6634.4|6642.3|6636.3|6619.1|6613.1|86
1660753800000|2022-08-17 16:30:00|6640.6|6634.6|6642.6|6636.6|6649.3|6643.3|6640.3|6634.3|67
1660754100000|2022-08-17 16:35:00|6642.7|6636.7|6654.6|6648.6|6654.9|6648.9|6642.7|6636.7|62
1660754400000|2022-08-17 16:40:00|6657.1|6651.1|6651.8|6645.8|6660.7|6654.7|6649.5|6643.5|32
1660754700000|2022-08-17 16:45:00|6650.8|6644.8|6652.2|6646.2|6657.7|6651.7|6644.8|6638.8|19
1660755000000|2022-08-17 16:50:00|6652.7|6646.7|6660.5|6654.5|6662.2|6656.2|6652.7|6646.7|60
1660755300000|2022-08-17 16:55:00|6661.5|6655.5|6647.8|6641.8|6662|6656|6646.5|6640.5|32
1660755600000|2022-08-17 17:00:00|6647.9|6641.9|6649.9|6643.9|6656.3|6650.3|6647.6|6641.6|26
1660755900000|2022-08-17 17:05:00|6650.1|6644.1|6647.9|6641.9|6657.6|6651.6|6646.8|6640.8|51
1660756200000|2022-08-17 17:10:00|6647.8|6641.8|6641.4|6635.4|6647.9|6641.9|6633.6|6627.6|52
1660756500000|2022-08-17 17:15:00|6641.7|6635.7|6635|6629|6646.4|6640.4|6634.8|6628.8|38
1660756800000|2022-08-17 17:20:00|6635.3|6629.3|6633|6627|6641.8|6635.8|6633|6627|22
1660757100000|2022-08-17 17:25:00|6634.5|6628.5|6628.1|6622.1|6639.6|6633.6|6626.9|6620.9|60
1660757400000|2022-08-17 17:30:00|6628.3|6622.3|6633.1|6627.1|6634|6628|6625.3|6619.3|43
1660757700000|2022-08-17 17:35:00|6633.2|6627.2|6617.2|6611.2|6634.4|6628.4|6616.6|6610.6|84
1660758000000|2022-08-17 17:40:00|6617.7|6611.7|6610.4|6604.4|6621.2|6615.2|6610.2|6604.2|76
1660758300000|2022-08-17 17:45:00|6610.5|6604.5|6623.8|6617.8|6626.2|6620.2|6608.9|6602.9|52
1660758600000|2022-08-17 17:50:00|6623.7|6617.7|6622.2|6616.2|6628.3|6622.3|6618.7|6612.7|84
1660758900000|2022-08-17 17:55:00|6621.2|6615.2|6625.2|6619.2|6627.4|6621.4|6620.8|6614.8|133
1660759200000|2022-08-17 18:00:00|6625.5|6619.5|6643.3|6637.3|6648|6642|6625.5|6619.5|207
1660759500000|2022-08-17 18:05:00|6643.6|6637.6|6629.6|6623.6|6643.6|6637.6|6621.5|6615.5|477
1660759800000|2022-08-17 18:10:00|6628.8|6622.8|6617.7|6611.7|6632.6|6626.6|6616.6|6610.6|551
1660760100000|2022-08-17 18:15:00|6618.9|6612.9|6616.9|6606.9|6630.7|6624.7|6609.1|6603.1|197
1660780800000|2022-08-18 00:00:00|6615.3|6609.3|6629.7|6619.7|6634.5|6623.2|6615|6609|89
1660781100000|2022-08-18 00:05:00|6629.3|6619.3|6627.6|6621.6|6630.9|6624.9|6625.7|6619.3|1
1660781400000|2022-08-18 00:10:00|6627.5|6621.5|6628.6|6622.6|6632.1|6626.1|6626.1|6620.1|1
1660781700000|2022-08-18 00:15:00|6628.3|6622.3|6629.8|6619.8|6629.8|6622.8|6627.8|6619.3|19
1660782000000|2022-08-18 00:20:00|6629.3|6623.3|6633.2|6623.2|6633.9|6626.9|6628.4|6620.6|0
1660782300000|2022-08-18 00:25:00|6631.7|6625.7|6626.7|6620.7|6633.2|6626.7|6626.7|6620.2|0
1660782600000|2022-08-18 00:30:00|6625.4|6619.4|6624|6618|6626.4|6620.4|6623.8|6617.8|2
1660782900000|2022-08-18 00:35:00|6623.8|6617.8|6625.9|6615.9|6628.2|6620.3|6620.2|6612.4|4
1660783200000|2022-08-18 00:40:00|6626|6616|6622.7|6612.7|6630|6618.4|6620.1|6611.8|0
1660783500000|2022-08-18 00:45:00|6622.5|6612.5|6622.6|6612.6|6622.7|6612.7|6622.5|6612.5|0
1660783800000|2022-08-18 00:50:00|6622.5|6612.5|6629.9|6619.9|6630.8|6622.3|6622.5|6612.5|8
1660784100000|2022-08-18 00:55:00|6629.1|6623.1|6630.4|6624.4|6631.4|6625.4|6628.9|6622.9|0
1660784400000|2022-08-18 01:00:00|6630.5|6624.5|6637.9|6627.9|6641.2|6632.2|6626.9|6619.2|0
1660784700000|2022-08-18 01:05:00|6638.1|6628.1|6644.6|6634.6|6645.7|6638.1|6636.9|6624.2|4
1660785000000|2022-08-18 01:10:00|6642.9|6636.9|6646.3|6640.3|6651.3|6644.9|6642.9|6636.9|1
1660785300000|2022-08-18 01:15:00|6646.5|6640.5|6652.3|6646.3|6654.8|6646.7|6646.5|6639.5|0
1660785600000|2022-08-18 01:20:00|6651.8|6645.8|6652.8|6646.8|6653.7|6647.7|6651.3|6645.3|5
1660785900000|2022-08-18 01:25:00|6653.2|6647.2|6653.3|6647.3|6653.3|6647.3|6651.5|6645.5|0
1660786200000|2022-08-18 01:30:00|6652.8|6646.8|6641.1|6635.1|6652.8|6646.8|6639.8|6631.6|3
1660786500000|2022-08-18 01:35:00|6641.6|6635.6|6654|6648|6657.4|6648|6641.6|6635.6|8
1660786800000|2022-08-18 01:40:00|6656.2|6646.2|6657.4|6647.4|6660.1|6649.2|6650.3|6640.2|0
1660787100000|2022-08-18 01:45:00|6659.7|6644.7|6653.7|6643.7|6660.2|6650.7|6650.4|6642.2|0
1660787400000|2022-08-18 01:50:00|6653.2|6643.2|6646|6636|6653.9|6645.1|6644.3|6636|2
1660787700000|2022-08-18 01:55:00|6643.5|6637.5|6642.1|6632.1|6645.1|6638.1|6642|6629|0
1660788000000|2022-08-18 02:00:00|6642|6632|6635.6|6629.6|6642|6632|6634.4|6628.4|0
1660788300000|2022-08-18 02:05:00|6635.1|6629.1|6624.9|6618.9|6638.1|6629.9|6624.9|6618.9|3
1660788600000|2022-08-18 02:10:00|6624.2|6618.2|6605.1|6599.1|6625.9|6619.9|6602.1|6594.7|12
1660788900000|2022-08-18 02:15:00|6605.4|6599.4|6614.9|6608.9|6618.3|6609.5|6605.4|6596.9|0
1660789200000|2022-08-18 02:20:00|6613.9|6607.9|6605.4|6595.4|6614.9|6607.9|6601.5|6594.3|20
1660789500000|2022-08-18 02:25:00|6605|6595|6608.5|6602.5|6613.6|6604.8|6602.8|6595|10
1660789800000|2022-08-18 02:30:00|6607.6|6601.6|6601.3|6595.3|6608|6602|6598.2|6592.2|61
1660790100000|2022-08-18 02:35:00|6601.1|6595.1|6595.5|6589.5|6601.3|6595.3|6586.6|6580.6|25
1660790400000|2022-08-18 02:40:00|6596|6590|6611.8|6605.8|6621.8|6612.6|6596|6590|7
1660790700000|2022-08-18 02:45:00|6611.4|6605.4|6608.8|6598.8|6611.4|6605.4|6599.5|6590.4|0
1660791000000|2022-08-18 02:50:00|6608.4|6598.4|6612.7|6597.7|6616.2|6604.8|6605.9|6595.4|0
1660791300000|2022-08-18 02:55:00|6610.4|6600.4|6603|6597|6615|6606|6602|6594.5|0
1660791600000|2022-08-18 03:00:00|6603.5|6597.5|6605.2|6599.2|6609.5|6602|6599.7|6590.3|0
1660791900000|2022-08-18 03:05:00|6606|6600|6609.5|6603.5|6611.6|6605.6|6605.7|6597.8|0
1660792200000|2022-08-18 03:10:00|6609.1|6603.1|6602.1|6596.1|6609.5|6603.1|6597.3|6589.8|10
1660792500000|2022-08-18 03:15:00|6601.6|6595.6|6598.3|6592.3|6604.5|6596.3|6595|6588.5|0
1660792800000|2022-08-18 03:20:00|6599.8|6589.8|6586.4|6580.4|6600.5|6593.1|6586.1|6579.9|5
1660793100000|2022-08-18 03:25:00|6586.1|6580.1|6588.9|6582.9|6589.4|6583.4|6581.3|6575.3|7
1660793400000|2022-08-18 03:30:00|6588.6|6582.6|6588.4|6582.4|6588.6|6582.6|6586.2|6580.2|2
1660793700000|2022-08-18 03:35:00|6588|6582|6583.2|6577.2|6588.5|6582.5|6582.5|6576.5|5
1660794000000|2022-08-18 03:40:00|6583.4|6577.4|6577.5|6571.5|6583.5|6577.5|6573.9|6567.9|4
1660794300000|2022-08-18 03:45:00|6577.8|6571.8|6585.8|6579.8|6585.8|6579.8|6576.8|6570.8|36
1660794600000|2022-08-18 03:50:00|6585.3|6579.3|6585.2|6579.2|6585.3|6579.3|6581|6575|1
1660794900000|2022-08-18 03:55:00|6584.3|6578.3|6586.5|6576.5|6587.3|6579.1|6582.4|6575.3|1
1660795200000|2022-08-18 04:00:00|6585.4|6575.4|6586.1|6580.1|6587.6|6580.9|6581.1|6573.3|4
1660795500000|2022-08-18 04:05:00|6586.6|6580.6|6585.4|6579.4|6586.6|6580.6|6584.4|6578.4|1
1660795800000|2022-08-18 04:10:00|6586|6580|6586.4|6580.4|6587|6581|6585.4|6579.4|2
1660796100000|2022-08-18 04:15:00|6587.4|6581.4|6587.4|6581.4|6587.4|6581.4|6586.1|6580.1|0
1660796400000|2022-08-18 04:20:00|6591.7|6585.7|6592|6586|6593|6587|6589.7|6582.2|1
1660796700000|2022-08-18 04:25:00|6593|6587|6591.4|6585.4|6596.5|6590.5|6590.4|6584.4|1
1660797000000|2022-08-18 04:30:00|6593.2|6587.2|6595.4|6589.4|6596.9|6589.4|6593.2|6586.5|0
1660797300000|2022-08-18 04:35:00|6596.9|6586.9|6598.8|6588.8|6599.8|6593.8|6593.3|6586.5|8
1660797600000|2022-08-18 04:40:00|6598.5|6588.5|6597|6591|6599.1|6591|6594.6|6587.1|0
1660797900000|2022-08-18 04:45:00|6598.5|6588.5|6600.9|6594.9|6605|6595.6|6596.6|6588.5|2
1660798200000|2022-08-18 04:50:00|6602.1|6592.1|6601.6|6595.6|6603.4|6595.9|6600.9|6591.3|3
1660798500000|2022-08-18 04:55:00|6599.3|6593.3|6600.1|6590.1|6600.4|6593.3|6598.6|6590.1|0
1660798800000|2022-08-18 05:00:00|6599.7|6589.7|6592.7|6586.7|6601.5|6589.9|6592.2|6586.2|0
1660799100000|2022-08-18 05:05:00|6593.4|6587.4|6597.2|6591.2|6599.4|6591.2|6592.2|6586.2|1
1660799400000|2022-08-18 05:10:00|6598.7|6588.7|6597.2|6591.2|6600.7|6594.2|6596.5|6588.4|1
1660799700000|2022-08-18 05:15:00|6597.7|6591.7|6596.7|6590.7|6598.2|6592.2|6595.8|6589.8|0
1660800000000|2022-08-18 05:20:00|6597.2|6591.2|6598.7|6592.7|6600.8|6592.7|6596.8|6590|2
1660800300000|2022-08-18 05:25:00|6598.6|6592.6|6595.6|6589.6|6598.6|6592.6|6595.6|6589.6|0
1660800600000|2022-08-18 05:30:00|6595.1|6589.1|6630.3|6624.3|6631.1|6625.1|6594.8|6588.8|22
1660800900000|2022-08-18 05:35:00|6630.4|6624.4|6621.7|6611.7|6630.4|6624.4|6621|6609.4|0
1660801200000|2022-08-18 05:40:00|6622.1|6612.1|6619.4|6613.4|6622.2|6614.7|6617.5|6610.9|1
1660801500000|2022-08-18 05:45:00|6618.4|6612.4|6612.1|6606.1|6619.2|6613.2|6610.9|6604.2|8
1660801800000|2022-08-18 05:50:00|6612.3|6606.3|6613.4|6607.4|6616.9|6609|6609.9|6603.9|0
1660802100000|2022-08-18 05:55:00|6613.5|6607.5|6612.8|6606.8|6615.5|6608.2|6610.8|6603.3|0
1660802400000|2022-08-18 06:00:00|6611.8|6605.8|6604.1|6598.1|6612.8|6606.8|6598.9|6592.9|10
1660802700000|2022-08-18 06:05:00|6605|6599|6598|6592|6606.7|6600.7|6592|6586|5
1660803000000|2022-08-18 06:10:00|6598.1|6592.1|6592.2|6586.2|6598.1|6592.1|6591.3|6585.3|1
1660803300000|2022-08-18 06:15:00|6592.5|6586.5|6596.4|6590.4|6597.6|6591.6|6591.8|6585.8|0
1660803600000|2022-08-18 06:20:00|6596.9|6590.9|6593.9|6587.9|6598.9|6592.9|6592.8|6586.8|4
1660803900000|2022-08-18 06:25:00|6594.3|6588.3|6591.8|6585.8|6594.3|6588.3|6589.6|6583.6|2
1660804200000|2022-08-18 06:30:00|6592.1|6586.1|6587.7|6581.7|6592.4|6586.4|6580.9|6574.9|13
1660804500000|2022-08-18 06:35:00|6587.2|6581.2|6582.9|6576.9|6589.2|6583.2|6580.6|6574.6|7
1660804800000|2022-08-18 06:40:00|6582.7|6576.7|6580.7|6574.7|6583.2|6577.2|6577.4|6571.4|3
1660805100000|2022-08-18 06:45:00|6580.3|6574.3|6580|6574|6581.8|6575.8|6576.5|6569.5|1
1660805400000|2022-08-18 06:50:00|6579.5|6573.5|6570.9|6564.9|6582.7|6576.7|6570.2|6564.2|22
1660805700000|2022-08-18 06:55:00|6571.4|6565.4|6575.4|6569.4|6577.9|6571.9|6570.4|6564.4|9
1660806000000|2022-08-18 07:00:00|6576.3|6570.3|6577.6|6571.6|6582.3|6574.1|6573.4|6567.4|6
1660806300000|2022-08-18 07:05:00|6577.4|6571.4|6575.7|6569.7|6585.7|6579.7|6573.1|6566.5|10
1660806600000|2022-08-18 07:10:00|6576.3|6570.3|6586.9|6580.9|6587.5|6581.5|6576.3|6570.3|11
1660806900000|2022-08-18 07:15:00|6586.2|6580.2|6575|6569|6586.2|6580.2|6572.3|6565.8|10
1660807200000|2022-08-18 07:20:00|6574.3|6568.3|6573.5|6567.5|6577.6|6571.6|6570.4|6563.4|12
1660807500000|2022-08-18 07:25:00|6572.3|6566.3|6567|6561|6575.6|6569.6|6563.8|6557.8|17
1660807800000|2022-08-18 07:30:00|6566.8|6560.8|6570.9|6564.9|6574.4|6568.4|6565.7|6559.7|12
1660808100000|2022-08-18 07:35:00|6571.4|6565.4|6578.8|6572.8|6583.8|6577.8|6571.4|6565.4|21
1660808400000|2022-08-18 07:40:00|6578.4|6568.4|6573.9|6567.9|6578.8|6570.4|6572.9|6566.3|7
1660808700000|2022-08-18 07:45:00|6573.4|6567.4|6575.1|6569.1|6575.7|6569.7|6573.4|6567.4|9
1660809000000|2022-08-18 07:50:00|6575.2|6569.2|6573.7|6567.7|6575.6|6569.6|6572.2|6564.7|9
1660809300000|2022-08-18 07:55:00|6572.2|6566.2|6572.5|6566.5|6573.2|6567.2|6570.1|6564.1|0
1660809600000|2022-08-18 08:00:00|6572.2|6566.2|6573.8|6567.8|6576|6570|6570|6564|29
1660809900000|2022-08-18 08:05:00|6574.2|6568.2|6580.6|6574.6|6582.7|6576.7|6571.7|6565.7|48
1660810200000|2022-08-18 08:10:00|6579.4|6573.4|6570.7|6564.7|6579.4|6573.4|6567.6|6561.6|4
1660810500000|2022-08-18 08:15:00|6570.6|6564.6|6573.9|6567.9|6574|6568|6569.5|6563.5|0
1660810800000|2022-08-18 08:20:00|6573.7|6567.7|6570.2|6564.2|6573.7|6567.7|6566|6560|11
1660811100000|2022-08-18 08:25:00|6569.7|6563.7|6572.1|6566.1|6574.1|6568.1|6564.8|6558.8|15
1660811400000|2022-08-18 08:30:00|6572.8|6566.8|6574.4|6568.4|6576.3|6570.3|6569.3|6563.3|2
1660811700000|2022-08-18 08:35:00|6574.8|6568.8|6594.1|6588.1|6595.7|6589.7|6574.4|6568.4|7
1660812000000|2022-08-18 08:40:00|6596|6586|6606.8|6600.8|6609.4|6603.4|6592.4|6584.9|101
1660812300000|2022-08-18 08:45:00|6606.3|6600.3|6583|6577|6606.3|6600.3|6580.6|6574.6|76
1660812600000|2022-08-18 08:50:00|6583.4|6577.4|6572.3|6566.3|6586.9|6580.9|6572.2|6566.2|43
1660812900000|2022-08-18 08:55:00|6572.2|6566.2|6573.8|6567.8|6589.3|6583.3|6569.4|6563.4|52
1660813200000|2022-08-18 09:00:00|6574.3|6568.3|6568|6562|6574.3|6568.3|6560.3|6554.3|50
1660813500000|2022-08-18 09:05:00|6568.8|6562.8|6569.6|6563.6|6580|6574|6567.1|6561.1|53
1660813800000|2022-08-18 09:10:00|6569.2|6563.2|6571.8|6565.8|6571.9|6565.9|6565.6|6559.6|8
1660814100000|2022-08-18 09:15:00|6572.9|6566.9|6574.1|6568.1|6582.4|6576.4|6572.6|6566.6|6
1660814400000|2022-08-18 09:20:00|6573.9|6567.9|6567.8|6561.8|6573.9|6567.9|6565.5|6559.5|19
1660814700000|2022-08-18 09:25:00|6568.5|6562.5|6543.7|6537.7|6572|6566|6543.7|6537.7|27
1660815000000|2022-08-18 09:30:00|6543.2|6537.2|6547.2|6541.2|6550|6544|6540.3|6534.3|11
1660815300000|2022-08-18 09:35:00|6546.7|6540.7|6546.9|6540.9|6549.4|6543.4|6543.4|6537.4|4
1660815600000|2022-08-18 09:40:00|6547.4|6541.4|6546.8|6540.8|6548.4|6542.4|6542.5|6536.5|1
1660815900000|2022-08-18 09:45:00|6547|6541|6541.9|6535.9|6549.7|6543.7|6541.4|6535.4|19
1660816200000|2022-08-18 09:50:00|6542.4|6536.4|6541.4|6535.4|6547.4|6541.4|6539.4|6533.4|14
1660816500000|2022-08-18 09:55:00|6541.1|6535.1|6538.8|6532.8|6542.9|6536.9|6537.8|6531.8|12
1660816800000|2022-08-18 10:00:00|6538.3|6532.3|6531.9|6525.9|6538.3|6532.3|6527.7|6521.7|38
1660817100000|2022-08-18 10:05:00|6532|6526|6532.1|6526.1|6537.7|6531.7|6530.6|6524.6|12
1660817400000|2022-08-18 10:10:00|6531.9|6525.9|6523.2|6517.2|6533.7|6527.7|6523.2|6517.2|26
1660817700000|2022-08-18 10:15:00|6523.7|6517.7|6528.5|6522.5|6531.8|6525.8|6523.7|6517.7|9
1660818000000|2022-08-18 10:20:00|6529.2|6523.2|6529|6523|6534.3|6528.3|6529|6523|4
1660818300000|2022-08-18 10:25:00|6529.2|6523.2|6533.4|6527.4|6533.5|6527.5|6528.7|6522.7|0
1660818600000|2022-08-18 10:30:00|6533.5|6527.5|6541.1|6531.1|6541.1|6535.1|6533.4|6527.4|10
1660818900000|2022-08-18 10:35:00|6540.8|6530.8|6533.1|6527.1|6540.8|6532.5|6532.5|6526.5|13
1660819200000|2022-08-18 10:40:00|6533.5|6527.5|6533.3|6527.3|6539.6|6533.6|6533.3|6527.3|7
1660819500000|2022-08-18 10:45:00|6532.8|6526.8|6543.7|6537.7|6543.7|6537.7|6532.1|6526.1|1
1660819800000|2022-08-18 10:50:00|6543.4|6537.4|6545.2|6539.2|6546.3|6540.3|6541.9|6535.9|3
1660820100000|2022-08-18 10:55:00|6543.3|6537.3|6545.2|6539.2|6547.7|6541.7|6542.8|6536.8|32
1660820400000|2022-08-18 11:00:00|6544.8|6538.8|6536.5|6530.5|6545|6539|6533.2|6527.2|12
1660820700000|2022-08-18 11:05:00|6535.4|6529.4|6532.1|6526.1|6537.5|6531.5|6531.8|6523|7
1660821000000|2022-08-18 11:10:00|6532|6526|6535.1|6529.1|6536.1|6530.1|6526.8|6520.8|3
1660821300000|2022-08-18 11:15:00|6534.8|6528.8|6544.1|6538.1|6544.8|6538.8|6534.3|6528.3|5
1660821600000|2022-08-18 11:20:00|6544.2|6538.2|6537.7|6531.7|6546.2|6540.2|6535.6|6529.6|2
1660821900000|2022-08-18 11:25:00|6538.1|6532.1|6540.9|6530.9|6540.9|6534.4|6535.7|6529.7|5
1660822200000|2022-08-18 11:30:00|6540.5|6530.5|6547.8|6541.8|6548.5|6542.5|6539.3|6530.5|9
1660822500000|2022-08-18 11:35:00|6547.7|6541.7|6554.3|6548.3|6554.5|6548.5|6547.3|6541.3|25
1660822800000|2022-08-18 11:40:00|6554|6548|6556.3|6550.3|6557.3|6551.3|6551.3|6545.3|21
1660823100000|2022-08-18 11:45:00|6555.8|6549.8|6554.8|6548.8|6557.4|6551.4|6554.8|6548.8|5
1660823400000|2022-08-18 11:50:00|6551.5|6545.5|6550.5|6544.5|6552|6546|6545.1|6539.1|4
1660823700000|2022-08-18 11:55:00|6549.8|6543.8|6545.2|6539.2|6549.8|6543.8|6542.7|6536.7|4
1660824000000|2022-08-18 12:00:00|6545|6539|6543.2|6537.2|6545|6539|6538.1|6532.1|2
1660824300000|2022-08-18 12:05:00|6542.6|6536.6|6538.6|6532.6|6547.3|6541.3|6538.1|6532.1|19
1660824600000|2022-08-18 12:10:00|6538.1|6532.1|6549.2|6543.2|6550.4|6543.8|6535.1|6529.1|7
1660824900000|2022-08-18 12:15:00|6548.3|6542.3|6552|6546|6554.2|6548.2|6547|6541|35
1660825200000|2022-08-18 12:20:00|6551.9|6545.9|6552.1|6546.1|6554|6548|6548.7|6542.7|3
1660825500000|2022-08-18 12:25:00|6552|6546|6549.4|6543.4|6553.4|6547.4|6541.2|6535.2|42
1660825800000|2022-08-18 12:30:00|6549.3|6543.3|6543.7|6537.7|6552.9|6545.8|6533.3|6527.3|10
1660826100000|2022-08-18 12:35:00|6543.6|6537.6|6552|6546|6555.2|6549.2|6542.7|6536.7|12
1660826400000|2022-08-18 12:40:00|6552.4|6546.4|6558.1|6552.1|6558.1|6552.1|6551.4|6545.4|14
1660829400000|2022-08-18 13:30:00|6566.8|6556.8|6519.8|6513.8|6578.3|6572.3|6516.3|6510.3|105
1660829700000|2022-08-18 13:35:00|6518.3|6512.3|6510.1|6504.1|6523.5|6517.5|6496.6|6490.6|202
1660830000000|2022-08-18 13:40:00|6510|6504|6500|6494|6527.3|6521.3|6493.3|6487.3|132
1660830300000|2022-08-18 13:45:00|6500.8|6494.8|6462.7|6456.7|6500.8|6494.8|6456.3|6450.3|184
1660830600000|2022-08-18 13:50:00|6462.5|6456.5|6447.1|6441.1|6480.7|6474.7|6435|6429|245
1660830900000|2022-08-18 13:55:00|6446.9|6440.9|6444.1|6438.1|6457.2|6451.2|6419.5|6413.5|226
1660831200000|2022-08-18 14:00:00|6444.3|6438.3|6452.5|6446.5|6452.5|6446.5|6428.1|6422.1|77
1660831500000|2022-08-18 14:05:00|6453.1|6447.1|6428.1|6422.1|6455.5|6449.5|6420.7|6414.7|267
1660831800000|2022-08-18 14:10:00|6429.1|6423.1|6423.1|6417.1|6432.8|6426.8|6396.6|6390.6|182
1660832100000|2022-08-18 14:15:00|6422.9|6416.9|6424|6418|6448.5|6442.5|6416.1|6410.1|178
1660832400000|2022-08-18 14:20:00|6424.5|6418.5|6448.7|6442.7|6454.2|6448.2|6424|6418|97
1660832700000|2022-08-18 14:25:00|6448.9|6442.9|6458.3|6452.3|6465.1|6459.1|6445.5|6439.5|211
1660833000000|2022-08-18 14:30:00|6457.9|6451.9|6455.6|6449.6|6470.3|6464.3|6452.6|6446.6|96
1660833300000|2022-08-18 14:35:00|6455.8|6449.8|6472.2|6466.2|6475.6|6469.6|6453.5|6447.5|34
1660833600000|2022-08-18 14:40:00|6472.6|6466.6|6501.4|6495.4|6502.4|6496.4|6469.4|6463.4|176
1660833900000|2022-08-18 14:45:00|6501.9|6495.9|6519.7|6513.7|6530.3|6524.3|6499|6493|179
1660834200000|2022-08-18 14:50:00|6519.5|6513.5|6501.1|6495.1|6526.8|6520.8|6492.1|6486.1|84
1660834500000|2022-08-18 14:55:00|6500.7|6494.7|6495.4|6489.4|6506.2|6500.2|6494.2|6488.2|84
1660834800000|2022-08-18 15:00:00|6493.7|6487.7|6487.5|6481.5|6499.7|6493.7|6475.9|6469.9|29
1660835100000|2022-08-18 15:05:00|6489|6483|6471.9|6465.9|6491.4|6485.4|6471.1|6465.1|80
1660835400000|2022-08-18 15:10:00|6471.2|6465.2|6498.2|6492.2|6501.4|6495.4|6471.1|6465.1|64
1660835700000|2022-08-18 15:15:00|6498.7|6492.7|6506.9|6500.9|6508|6502|6492.2|6486.2|47
1660836000000|2022-08-18 15:20:00|6506|6500|6503.3|6497.3|6507.9|6501.9|6493.5|6487.5|221
1660836300000|2022-08-18 15:25:00|6503.8|6497.8|6514.5|6508.5|6515.3|6509.3|6501|6495|121
1660836600000|2022-08-18 15:30:00|6514.6|6508.6|6494.6|6488.6|6518.5|6512.5|6490.4|6484.4|76
1660836900000|2022-08-18 15:35:00|6494.2|6488.2|6486.4|6480.4|6497.6|6491.6|6481.6|6475.6|179
1660837200000|2022-08-18 15:40:00|6486.7|6480.7|6481.7|6475.7|6488.1|6482.1|6481.2|6475.2|34
1660837500000|2022-08-18 15:45:00|6482.2|6476.2|6487.8|6481.8|6488.4|6482.4|6470.4|6464.4|35
1660837800000|2022-08-18 15:50:00|6488|6482|6483.4|6477.4|6488.6|6482.6|6479.1|6473.1|62
1660838100000|2022-08-18 15:55:00|6482.9|6476.9|6508.1|6502.1|6510.2|6504.2|6479.1|6473.1|167
1660838400000|2022-08-18 16:00:00|6508.5|6502.5|6487|6481|6510|6504|6486.9|6480.9|48
1660838700000|2022-08-18 16:05:00|6487.2|6481.2|6482.3|6476.3|6500.9|6494.9|6476.4|6470.4|140
1660839000000|2022-08-18 16:10:00|6482.6|6476.6|6485.6|6479.6|6487|6481|6480.1|6474.1|61
1660839300000|2022-08-18 16:15:00|6485.3|6479.3|6487.7|6481.7|6490.2|6484.2|6479|6473|31
1660839600000|2022-08-18 16:20:00|6488.1|6482.1|6488.5|6482.5|6489.5|6483.5|6478.6|6472.6|15
1660839900000|2022-08-18 16:25:00|6487.8|6481.8|6479.1|6473.1|6487.8|6481.8|6478.7|6472.7|86
1660840200000|2022-08-18 16:30:00|6478.1|6472.1|6473.8|6467.8|6478.1|6472.1|6466.1|6460.1|133
1660840500000|2022-08-18 16:35:00|6473.6|6467.6|6473.3|6467.3|6486.3|6480.3|6473|6467|149
1660840800000|2022-08-18 16:40:00|6474.1|6468.1|6477.9|6471.9|6494.9|6488.9|6471.4|6465.4|172
1660841100000|2022-08-18 16:45:00|6477.7|6471.7|6487.7|6481.7|6491.1|6485.1|6473.7|6467.7|14
1660841400000|2022-08-18 16:50:00|6488.6|6482.6|6497.7|6491.7|6500.1|6494.1|6482.6|6476.6|63
1660841700000|2022-08-18 16:55:00|6498.6|6492.6|6500.8|6494.8|6503.1|6497.1|6497.5|6491.5|30
1660842000000|2022-08-18 17:00:00|6501.3|6495.3|6488.4|6482.4|6501.3|6495.3|6484|6478|55
1660842300000|2022-08-18 17:05:00|6489.4|6483.4|6491.6|6485.6|6491.6|6485.6|6484.5|6478.5|7
1660842600000|2022-08-18 17:10:00|6491.1|6485.1|6500.1|6494.1|6509.9|6503.9|6489.1|6483.1|31
1660842900000|2022-08-18 17:15:00|6500.6|6494.6|6509.8|6503.8|6514.3|6508.3|6500.6|6494.6|19
1660843200000|2022-08-18 17:20:00|6509.2|6503.2|6510|6504|6513.8|6507.8|6506.5|6500.5|11
1660843500000|2022-08-18 17:25:00|6510.5|6504.5|6511.1|6505.1|6512.9|6506.9|6507.4|6501.4|16
1660843800000|2022-08-18 17:30:00|6511.4|6505.4|6513.3|6507.3|6513.3|6507.3|6508.2|6502.2|51
1660844100000|2022-08-18 17:35:00|6513.8|6507.8|6526.2|6520.2|6529.6|6523.6|6513.8|6507.8|108
1660844400000|2022-08-18 17:40:00|6526|6520|6528.3|6522.3|6539.8|6533.8|6522.6|6516.6|144
1660844700000|2022-08-18 17:45:00|6528|6522|6521.1|6515.1|6532.8|6526.8|6517.5|6511.5|128
1660845000000|2022-08-18 17:50:00|6521.5|6515.5|6517|6511|6524|6518|6515.8|6509.8|61
1660845300000|2022-08-18 17:55:00|6517.4|6511.4|6509.8|6503.8|6517.5|6511.5|6503.9|6497.9|125
1660845600000|2022-08-18 18:00:00|6510.2|6504.2|6505.3|6499.3|6513.7|6507.7|6505.3|6499.3|108
1660845900000|2022-08-18 18:05:00|6505.8|6499.8|6503.2|6497.2|6506.2|6500.2|6498.8|6492.8|184
1660846200000|2022-08-18 18:10:00|6504.2|6498.2|6485.5|6479.5|6507.7|6501.7|6480.2|6474.2|417
1660846500000|2022-08-18 18:15:00|6486.1|6480.1|6482.8|6476.8|6493.2|6487.2|6479.1|6473.1|375
1660867200000|2022-08-19 00:00:00|6480|6474|6474.1|6464.1|6486.4|6479.8|6468.8|6462|223
1660867500000|2022-08-19 00:05:00|6473.7|6463.7|6471.9|6461.9|6474.7|6465.4|6467.7|6461.6|3
1660867800000|2022-08-19 00:10:00|6469.8|6463.8|6469.2|6463.2|6471.3|6465.2|6466.1|6460.1|6
1660868100000|2022-08-19 00:15:00|6468.8|6462.8|6475.4|6469.4|6478.3|6469.8|6468.8|6461.3|0
1660868400000|2022-08-19 00:20:00|6474.9|6468.9|6477.2|6471.2|6477.9|6471.6|6474.9|6467.9|1
1660868700000|2022-08-19 00:25:00|6477.5|6471.5|6475.1|6465.1|6478.2|6471.5|6472|6464.8|0
1660869000000|2022-08-19 00:30:00|6474.1|6464.1|6470|6464|6475.6|6469.6|6470|6464|6
1660869300000|2022-08-19 00:35:00|6469.6|6463.6|6468.4|6462.4|6469.6|6463.6|6466.4|6460.4|0
1660869600000|2022-08-19 00:40:00|6468.2|6462.2|6470.6|6464.6|6474.4|6466.3|6466.9|6460.9|0
1660869900000|2022-08-19 00:45:00|6470.2|6464.2|6470.2|6464.2|6470.9|6464.9|6469.3|6463.3|4
1660870200000|2022-08-19 00:50:00|6471|6465|6470.8|6464.8|6472.5|6466.5|6467.3|6461.3|1
1660870500000|2022-08-19 00:55:00|6471.2|6465.2|6475|6469|6475|6469|6469.4|6463.4|0
1660870800000|2022-08-19 01:00:00|6475.9|6469.9|6476.8|6470.8|6480.6|6474.6|6465.6|6457.4|9
1660871100000|2022-08-19 01:05:00|6475.4|6469.4|6466.6|6460.6|6475.4|6469.4|6465.1|6459.1|6
1660871400000|2022-08-19 01:10:00|6466.7|6460.7|6465|6459|6467.1|6461.1|6458.5|6452.5|6
1660871700000|2022-08-19 01:15:00|6465.3|6459.3|6466.6|6460.6|6468.7|6462.7|6459.1|6453.1|6
1660872000000|2022-08-19 01:20:00|6466.2|6460.2|6463.8|6457.8|6470.8|6464.8|6463.3|6457.3|1
1660872300000|2022-08-19 01:25:00|6463.9|6457.9|6460.8|6454.8|6464.8|6458.8|6459.4|6453.4|1
1660872600000|2022-08-19 01:30:00|6460.6|6454.6|6450.1|6444.1|6461.1|6455.1|6445.9|6439.9|11
1660872900000|2022-08-19 01:35:00|6449.1|6443.1|6447.3|6441.3|6455.3|6449.3|6447.3|6441.3|2
1660873200000|2022-08-19 01:40:00|6447.2|6441.2|6460.3|6454.3|6460.8|6454.8|6446|6440|1
1660873500000|2022-08-19 01:45:00|6460.5|6454.5|6461.3|6455.3|6465.9|6459.9|6460.3|6454.3|1
1660873800000|2022-08-19 01:50:00|6461.7|6455.7|6462.9|6447.9|6466.4|6459.9|6457.9|6447.9|0
1660874100000|2022-08-19 01:55:00|6461.8|6451.8|6461.8|6451.8|6465.8|6458.9|6458.6|6450.9|0
1660874400000|2022-08-19 02:00:00|6458.6|6452.6|6465.2|6459.2|6467.3|6461.3|6457.9|6448.9|0
1660874700000|2022-08-19 02:05:00|6464.6|6458.6|6474.6|6468.6|6475.9|6469.9|6464.2|6457.5|0
1660875000000|2022-08-19 02:10:00|6474.1|6468.1|6480.2|6474.2|6480.2|6474.2|6470.3|6463.6|2
1660875300000|2022-08-19 02:15:00|6479.7|6473.7|6479.3|6473.3|6480.7|6474.7|6478.4|6472.4|2
1660875600000|2022-08-19 02:20:00|6480.7|6474.7|6487.7|6481.7|6489.3|6483.3|6478.9|6472.9|43
1660875900000|2022-08-19 02:25:00|6487.6|6481.6|6494.3|6488.3|6494.3|6488.3|6487.4|6481.4|9
1660876200000|2022-08-19 02:30:00|6494.4|6488.4|6502.3|6496.3|6504.4|6498.4|6494.4|6488.4|4
1660876500000|2022-08-19 02:35:00|6501.9|6495.9|6513.9|6507.9|6514.4|6508.4|6500.4|6494.4|11
1660876800000|2022-08-19 02:40:00|6514.2|6508.2|6513.5|6507.5|6516|6510|6512.3|6506.3|32
1660877100000|2022-08-19 02:45:00|6513.1|6507.1|6510.6|6504.6|6513.8|6507.8|6508|6502|28
1660877400000|2022-08-19 02:50:00|6509.8|6503.8|6524.2|6518.2|6525.5|6519.5|6506|6500|4
1660877700000|2022-08-19 02:55:00|6523.7|6517.7|6542.6|6536.6|6545.3|6539.3|6523.5|6517.5|13
1660878000000|2022-08-19 03:00:00|6543.4|6537.4|6529.4|6523.4|6546.1|6540.1|6526.8|6520.8|9
1660878300000|2022-08-19 03:05:00|6529.1|6523.1|6511.9|6505.9|6530.4|6524.4|6511.9|6505.9|0
1660878600000|2022-08-19 03:10:00|6512|6506|6509.7|6503.7|6519.5|6513.5|6508.9|6502.9|2
1660878900000|2022-08-19 03:15:00|6509.4|6503.4|6503.6|6497.6|6512.2|6506.2|6500.4|6494.4|1
1660879200000|2022-08-19 03:20:00|6504.1|6498.1|6503.3|6497.3|6510.8|6504.8|6502.7|6496.7|0
1660879500000|2022-08-19 03:25:00|6503.7|6497.7|6508.8|6502.8|6512.1|6506.1|6502.1|6496.1|1
1660879800000|2022-08-19 03:30:00|6507.7|6501.7|6512.2|6506.2|6512.2|6506.2|6503.2|6497.2|2
1660880100000|2022-08-19 03:35:00|6512.3|6506.3|6518.9|6512.9|6518.9|6512.9|6512.3|6506.3|27
1660880400000|2022-08-19 03:40:00|6517.6|6511.6|6527.8|6521.8|6531.1|6525.1|6515.6|6509.6|20
1660880700000|2022-08-19 03:45:00|6528.3|6522.3|6529.5|6523.5|6532.5|6526.5|6527.1|6521.1|2
1660881000000|2022-08-19 03:50:00|6529.8|6523.8|6530.9|6524.9|6532|6526|6529.6|6523.6|0
1660881300000|2022-08-19 03:55:00|6530.8|6524.8|6528.4|6522.4|6531.3|6525.3|6527.2|6521.2|0
1660881600000|2022-08-19 04:00:00|6527.6|6521.6|6529.9|6523.9|6530.3|6524.3|6527.4|6521.4|1
1660881900000|2022-08-19 04:05:00|6530.3|6524.3|6529.4|6523.4|6530.5|6524.5|6528.4|6522.4|0
1660882200000|2022-08-19 04:10:00|6529.6|6523.6|6527.6|6521.6|6530.2|6524.2|6525.9|6519.9|4
1660882500000|2022-08-19 04:15:00|6528.6|6522.6|6530|6524|6535|6529|6528.5|6522.5|4
1660882800000|2022-08-19 04:20:00|6529.8|6523.8|6529.4|6523.4|6530.1|6524.1|6528.9|6522.9|0
1660883100000|2022-08-19 04:25:00|6529.1|6523.1|6534.1|6528.1|6534.1|6528.1|6528.4|6522.4|1
1660883400000|2022-08-19 04:30:00|6533.9|6527.9|6517.4|6511.4|6533.9|6527.9|6516.5|6510.5|4
1660883700000|2022-08-19 04:35:00|6517.5|6511.5|6515.9|6509.9|6519.5|6513.5|6514.4|6508.4|0
1660884000000|2022-08-19 04:40:00|6515.2|6509.2|6518.4|6512.4|6520.5|6514.5|6515.1|6509.1|0
1660884300000|2022-08-19 04:45:00|6518.2|6512.2|6520|6514|6521.8|6515.8|6518.2|6512.2|2
1660884600000|2022-08-19 04:50:00|6520.7|6514.7|6520.7|6514.7|6521.7|6515.7|6520.3|6514.3|0
1660884900000|2022-08-19 04:55:00|6520.3|6514.3|6516.8|6510.8|6520.7|6514.7|6516.2|6510.2|0
1660885200000|2022-08-19 05:00:00|6515.9|6509.9|6519.1|6513.1|6519.9|6513.9|6515.9|6509.9|0
1660885500000|2022-08-19 05:05:00|6518.8|6512.8|6517.4|6511.4|6518.8|6512.8|6517.4|6511.4|0
1660885800000|2022-08-19 05:10:00|6517.9|6511.9|6519.9|6513.9|6519.9|6513.9|6517.7|6511.7|0
1660886100000|2022-08-19 05:15:00|6519.5|6513.5|6520.2|6514.2|6521.6|6515.6|6517.7|6511.7|0
1660886400000|2022-08-19 05:20:00|6520.1|6514.1|6516.2|6510.2|6520.7|6514.7|6516.2|6510.2|0
1660886700000|2022-08-19 05:25:00|6516.3|6510.3|6519.8|6513.8|6519.8|6513.8|6516.1|6510.1|0
1660887000000|2022-08-19 05:30:00|6520.2|6514.2|6510.4|6504.4|6524|6518|6508.9|6502.9|3
1660887300000|2022-08-19 05:35:00|6510.5|6504.5|6502.4|6496.4|6514.3|6508.3|6501.3|6495.3|1
1660887600000|2022-08-19 05:40:00|6503.1|6497.1|6500.7|6494.7|6506.3|6500.3|6495.7|6489.7|1
1660887900000|2022-08-19 05:45:00|6501.1|6495.1|6509.7|6503.7|6511.6|6504.6|6499.7|6493.7|0
1660888200000|2022-08-19 05:50:00|6509.6|6503.6|6513.2|6507.2|6515.7|6509.7|6509.6|6503.6|2
1660888500000|2022-08-19 05:55:00|6512.7|6506.7|6510.8|6504.8|6515.8|6509.2|6507.2|6501.2|0
1660888800000|2022-08-19 06:00:00|6510.7|6504.7|6500.7|6494.7|6512.2|6506.2|6500.7|6492.8|0
1660889100000|2022-08-19 06:05:00|6500.2|6494.2|6506.1|6496.1|6508.6|6496.1|6499.7|6492.4|0
1660889400000|2022-08-19 06:10:00|6504.3|6498.3|6509.7|6499.7|6512.1|6506.1|6503.9|6495.7|0
1660889700000|2022-08-19 06:15:00|6507.6|6501.6|6515.1|6509.1|6515.2|6509.2|6506.7|6499.7|0
1660890000000|2022-08-19 06:20:00|6514.7|6508.7|6524.4|6518.4|6527.1|6521|6514.7|6508.7|0
1660890300000|2022-08-19 06:25:00|6524.1|6518.1|6522.7|6516.7|6531.2|6524.6|6522.1|6514.7|0
1660890600000|2022-08-19 06:30:00|6522.6|6516.6|6520.4|6510.4|6524.4|6516.7|6512.4|6506.4|0
1660890900000|2022-08-19 06:35:00|6519.4|6513.4|6499|6493|6520.8|6513.4|6495.1|6489.1|9
1660891200000|2022-08-19 06:40:00|6498.3|6492.3|6499.9|6493.9|6503.2|6497.2|6495.9|6489.9|3
1660891500000|2022-08-19 06:45:00|6499.5|6493.5|6491.8|6485.8|6499.5|6493.5|6490.8|6484.8|0
1660891800000|2022-08-19 06:50:00|6491.3|6485.3|6489.8|6483.8|6494.3|6488.3|6489.1|6483.1|1
1660892100000|2022-08-19 06:55:00|6489.7|6483.7|6483.4|6477.4|6490.3|6484.3|6480.2|6474.2|2
1660892400000|2022-08-19 07:00:00|6483.9|6477.9|6510.3|6504.3|6510.3|6504.3|6478.7|6472.7|24
1660892700000|2022-08-19 07:05:00|6509.9|6503.9|6496.1|6490.1|6521.9|6515.9|6492.9|6486.9|16
1660893000000|2022-08-19 07:10:00|6495.1|6489.1|6500.7|6494.7|6501.7|6495.7|6490.6|6484.6|0
1660893300000|2022-08-19 07:15:00|6499.9|6493.9|6502.1|6496.1|6505.7|6499.7|6497|6491|1
1660893600000|2022-08-19 07:20:00|6501.7|6495.7|6501.2|6495.2|6504.3|6498.3|6496.6|6490.6|0
1660893900000|2022-08-19 07:25:00|6501.1|6495.1|6504.8|6498.8|6504.8|6498.8|6490.6|6484.6|16
1660894200000|2022-08-19 07:30:00|6506.4|6500.4|6509.5|6503.5|6509.5|6503.5|6503.7|6497.7|0
1660894500000|2022-08-19 07:35:00|6510.5|6504.5|6521.8|6515.8|6523|6517|6510.5|6504.5|0
1660894800000|2022-08-19 07:40:00|6522.1|6516.1|6528.6|6522.6|6529|6523|6521.7|6515.7|0
1660895100000|2022-08-19 07:45:00|6530.1|6524.1|6521.5|6515.5|6531.5|6525.5|6521.5|6515.5|1
1660895400000|2022-08-19 07:50:00|6523.1|6517.1|6517.2|6511.2|6523.9|6517.9|6515.2|6509.2|0
1660895700000|2022-08-19 07:55:00|6517.7|6511.7|6525.4|6519.4|6526.4|6520.4|6517.2|6511.2|1
1660896000000|2022-08-19 08:00:00|6526|6520|6522.9|6516.9|6528.7|6522.7|6521.7|6515.7|0
1660896300000|2022-08-19 08:05:00|6523.3|6517.3|6522.1|6516.1|6529.1|6523.1|6521.1|6515.1|1
1660896600000|2022-08-19 08:10:00|6522.5|6516.5|6515.5|6509.5|6522.9|6516.9|6515.1|6509.1|0
1660896900000|2022-08-19 08:15:00|6515.7|6509.7|6496.7|6490.7|6518.1|6512.1|6496.7|6490.7|7
1660897200000|2022-08-19 08:20:00|6497.2|6491.2|6494.2|6488.2|6499.5|6493.5|6488.7|6482.7|15
1660897500000|2022-08-19 08:25:00|6495|6489|6515.2|6509.2|6521.7|6515.7|6494.7|6488.7|13
1660897800000|2022-08-19 08:30:00|6515|6509|6504.4|6498.4|6521.8|6515.8|6502.3|6496.3|4
1660898100000|2022-08-19 08:35:00|6505.9|6499.9|6514.3|6508.3|6514.3|6508.3|6503.5|6497.5|0
1660898400000|2022-08-19 08:40:00|6514.1|6508.1|6507|6501|6514.1|6508.1|6506.4|6500.4|2
1660898700000|2022-08-19 08:45:00|6507.4|6501.4|6493.6|6487.6|6507.4|6501.4|6493.5|6487.5|1
1660899000000|2022-08-19 08:50:00|6494.6|6488.6|6493.5|6487.5|6495.6|6489.6|6489.6|6483.6|5
1660899300000|2022-08-19 08:55:00|6493.1|6487.1|6494.6|6488.6|6499.7|6493.7|6489.6|6483.6|13
1660899600000|2022-08-19 09:00:00|6494.4|6488.4|6497.5|6491.5|6497.9|6491.9|6490.3|6484.3|10
1660899900000|2022-08-19 09:05:00|6496.8|6490.8|6499.5|6493.5|6506|6500|6496.2|6490.2|10
1660900200000|2022-08-19 09:10:00|6499.2|6493.2|6486.9|6480.9|6499.2|6493.2|6486|6480|9
1660900500000|2022-08-19 09:15:00|6487.3|6481.3|6490.5|6484.5|6492.6|6486.6|6487.3|6481.3|44
1660900800000|2022-08-19 09:20:00|6490.4|6484.4|6496.5|6490.5|6498.9|6492.9|6483.3|6477.3|75
1660901100000|2022-08-19 09:25:00|6496.1|6490.1|6492.5|6486.5|6498.5|6492.5|6491.8|6485.8|1
1660901400000|2022-08-19 09:30:00|6492.8|6486.8|6489.1|6483.1|6494.6|6488.6|6487.5|6481.5|3
1660901700000|2022-08-19 09:35:00|6488.6|6482.6|6494.2|6488.2|6498.2|6492.2|6487.6|6481.6|9
1660902000000|2022-08-19 09:40:00|6494|6488|6494.2|6488.2|6496.2|6490.2|6490.7|6484.7|1
1660902300000|2022-08-19 09:45:00|6494.1|6488.1|6498.9|6492.9|6500.5|6494.5|6492.5|6486.5|8
1660902600000|2022-08-19 09:50:00|6498.4|6492.4|6508.3|6502.3|6508.7|6502.7|6494.6|6488.6|1
1660902900000|2022-08-19 09:55:00|6507.8|6501.8|6493.4|6487.4|6507.8|6501.8|6491.9|6485.9|18
1660903200000|2022-08-19 10:00:00|6494.3|6488.3|6491.8|6485.8|6496.6|6490.6|6491.8|6485.8|3
1660903500000|2022-08-19 10:05:00|6491.3|6485.3|6488|6482|6491.4|6485.4|6480.3|6474.3|46
1660903800000|2022-08-19 10:10:00|6487.7|6481.7|6499.4|6493.4|6504|6498|6487.7|6481.7|5
1660904100000|2022-08-19 10:15:00|6499|6493|6484|6478|6499.3|6493.3|6482.6|6476.6|8
1660904400000|2022-08-19 10:20:00|6482.6|6476.6|6469.7|6463.7|6483.8|6477.8|6469.2|6463.2|26
1660904700000|2022-08-19 10:25:00|6470.1|6464.1|6476.7|6470.7|6480|6474|6468.7|6462.7|11
1660905000000|2022-08-19 10:30:00|6476.6|6470.6|6479.1|6473.1|6479.1|6473.1|6473.8|6467.8|6
1660905300000|2022-08-19 10:35:00|6479.4|6473.4|6469.8|6463.8|6481.4|6475.4|6468.4|6462.4|15
1660905600000|2022-08-19 10:40:00|6469.3|6463.3|6451.5|6445.5|6469.3|6463.3|6446.7|6440.7|30
1660905900000|2022-08-19 10:45:00|6451.1|6445.1|6440.7|6434.7|6452|6446|6434.9|6428.9|58
1660906200000|2022-08-19 10:50:00|6441.2|6435.2|6449.5|6443.5|6450.5|6444.5|6440.2|6434.2|8
1660906500000|2022-08-19 10:55:00|6449.3|6443.3|6464.2|6458.2|6470.9|6464.9|6449.3|6443.3|3
1660906800000|2022-08-19 11:00:00|6463.4|6457.4|6453.8|6447.8|6463.4|6457.4|6450|6444|17
1660907100000|2022-08-19 11:05:00|6453|6447|6458.1|6452.1|6461.8|6455.8|6451.9|6445.9|0
1660907400000|2022-08-19 11:10:00|6456.8|6450.8|6459.6|6453.6|6462|6456|6456.5|6450.5|3
1660907700000|2022-08-19 11:15:00|6460|6454|6459.4|6453.4|6463.5|6457.5|6455.8|6449.8|1
1660908000000|2022-08-19 11:20:00|6459.2|6453.2|6455.7|6449.7|6460.6|6454.6|6453.3|6447.3|3
1660908300000|2022-08-19 11:25:00|6455.2|6449.2|6443.9|6437.9|6455.7|6449.7|6442.2|6436.2|5
1660908600000|2022-08-19 11:30:00|6443.8|6437.8|6444.3|6438.3|6452.8|6446.8|6443.7|6437.7|9
1660908900000|2022-08-19 11:35:00|6443.5|6437.5|6445.8|6439.8|6446.8|6440.8|6443.1|6437.1|8
1660909200000|2022-08-19 11:40:00|6445.9|6439.9|6453.5|6447.5|6453.5|6447.5|6444.4|6438.4|0
1660909500000|2022-08-19 11:45:00|6452.4|6446.4|6446.7|6440.7|6453.4|6447.4|6445.7|6439.7|12
1660909800000|2022-08-19 11:50:00|6446.2|6440.2|6446.2|6440.2|6450.4|6444.4|6445.7|6439.7|34
1660910100000|2022-08-19 11:55:00|6445.8|6439.8|6445.3|6439.3|6450.8|6444.8|6444.3|6438.3|16
1660910400000|2022-08-19 12:00:00|6444.8|6438.8|6449.7|6443.7|6449.7|6443.7|6441.1|6435.1|38
1660910700000|2022-08-19 12:05:00|6447|6441|6448.5|6442.5|6448.8|6442.8|6441.8|6435.8|33
1660911000000|2022-08-19 12:10:00|6448.6|6442.6|6441.5|6435.5|6448.6|6442.6|6440.5|6434.5|13
1660911300000|2022-08-19 12:15:00|6441.9|6435.9|6474.6|6468.6|6474.6|6468.6|6441.9|6435.9|41
1660911600000|2022-08-19 12:20:00|6475.2|6469.2|6464.1|6458.1|6476.2|6470.2|6459.5|6453.5|5
1660911900000|2022-08-19 12:25:00|6463.2|6457.2|6454.5|6448.5|6463.2|6457.2|6452.2|6446.2|16
1660912200000|2022-08-19 12:30:00|6454.9|6448.9|6457.9|6451.9|6457.9|6451.9|6448.8|6442.8|3
1660912500000|2022-08-19 12:35:00|6455.7|6449.7|6461.1|6455.1|6466.4|6460.4|6455|6449|19
1660912800000|2022-08-19 12:40:00|6462|6456|6459.7|6449.7|6476.1|6470.1|6457.2|6449|45
1660915800000|2022-08-19 13:30:00|6469.4|6463.4|6475|6469|6498.8|6492.8|6443.9|6437.9|292
1660916100000|2022-08-19 13:35:00|6475.1|6469.1|6505.9|6499.9|6509.9|6503.9|6471.9|6465.9|42
1660916400000|2022-08-19 13:40:00|6504.9|6498.9|6477.3|6471.3|6517.1|6511.1|6477|6471|67
1660916700000|2022-08-19 13:45:00|6477.6|6471.6|6462.1|6456.1|6481.2|6475.2|6457.7|6451.7|35
1660917000000|2022-08-19 13:50:00|6462.7|6456.7|6492|6486|6499.9|6493.9|6461.9|6455.9|108
1660917300000|2022-08-19 13:55:00|6493|6487|6506.6|6500.6|6513.4|6507.4|6490.2|6484.2|124
1660917600000|2022-08-19 14:00:00|6507.6|6501.6|6524.6|6518.6|6535|6529|6496.6|6490.6|196
1660917900000|2022-08-19 14:05:00|6525.5|6519.5|6540|6534|6553.6|6547.6|6525.5|6519.5|163
1660918200000|2022-08-19 14:10:00|6540.1|6534.1|6562.3|6556.3|6572|6566|6540|6534|124
1660918500000|2022-08-19 14:15:00|6562|6556|6556.1|6550.1|6571.2|6565.2|6553.1|6547.1|179
1660918800000|2022-08-19 14:20:00|6555.9|6549.9|6547.8|6541.8|6559.4|6553.4|6546.3|6540.3|25
1660919100000|2022-08-19 14:25:00|6547.9|6541.9|6550.6|6544.6|6561.4|6555.4|6537.5|6531.5|66
1660919400000|2022-08-19 14:30:00|6548.3|6542.3|6527.9|6521.9|6551|6545|6527.9|6521.9|101
1660919700000|2022-08-19 14:35:00|6527.4|6521.4|6526.1|6520.1|6533.5|6527.5|6515.6|6509.6|97
1660920000000|2022-08-19 14:40:00|6526.2|6520.2|6538.7|6532.7|6539.7|6533.7|6526.2|6520.2|47
1660920300000|2022-08-19 14:45:00|6539.2|6533.2|6524.9|6518.9|6540.9|6534.9|6522.2|6516.2|50
1660920600000|2022-08-19 14:50:00|6524.8|6518.8|6515.8|6509.8|6527.6|6521.6|6512.2|6506.2|31
1660920900000|2022-08-19 14:55:00|6515.7|6509.7|6525.5|6519.5|6531.4|6525.4|6515.3|6509.3|82
1660921200000|2022-08-19 15:00:00|6526.4|6520.4|6533.4|6527.4|6537.2|6531.2|6526.1|6520.1|66
1660921500000|2022-08-19 15:05:00|6533.6|6527.6|6535|6529|6548.2|6542.2|6526.9|6520.9|78
1660921800000|2022-08-19 15:10:00|6534.5|6528.5|6546.8|6540.8|6548.8|6542.8|6530.8|6524.8|30
1660922100000|2022-08-19 15:15:00|6547.8|6541.8|6564.4|6558.4|6569.6|6563.6|6547.1|6541.1|29
1660922400000|2022-08-19 15:20:00|6564.8|6558.8|6565|6559|6578.2|6572.2|6560.7|6554.7|60
1660922700000|2022-08-19 15:25:00|6565.4|6559.4|6577.4|6571.4|6583.4|6577.4|6559.9|6553.9|69
1660923000000|2022-08-19 15:30:00|6577.3|6571.3|6589|6583|6597.6|6591.6|6574.3|6568.3|293
1660923300000|2022-08-19 15:35:00|6589.1|6583.1|6591.5|6585.5|6595.7|6589.7|6589|6583|111
1660923600000|2022-08-19 15:40:00|6592.5|6586.5|6597.3|6591.3|6605.2|6599.2|6592|6586|137
1660923900000|2022-08-19 15:45:00|6597.7|6591.7|6611.8|6605.8|6623.1|6617.1|6597.6|6591.6|123
1660924200000|2022-08-19 15:50:00|6611.9|6605.9|6613.3|6607.3|6623.1|6617.1|6611.1|6605.1|142
1660924500000|2022-08-19 15:55:00|6613.4|6607.4|6621.1|6615.1|6629.8|6623.8|6611.9|6605.9|106
1660924800000|2022-08-19 16:00:00|6621.3|6615.3|6623.2|6617.2|6635|6629|6621.1|6615.1|68
1660925100000|2022-08-19 16:05:00|6623.6|6617.6|6626.8|6620.8|6630.4|6624.4|6621|6615|199
1660925400000|2022-08-19 16:10:00|6627.2|6621.2|6627.8|6621.8|6631.1|6625.1|6622.5|6616.5|102
1660925700000|2022-08-19 16:15:00|6628.2|6622.2|6611.6|6605.6|6634.8|6628.8|6611.6|6605.6|180
1660926000000|2022-08-19 16:20:00|6611.7|6605.7|6609.3|6603.3|6616.4|6610.4|6607.9|6601.9|37
1660926300000|2022-08-19 16:25:00|6609.7|6603.7|6600.5|6594.5|6617.9|6611.9|6600.5|6594.5|213
1660926600000|2022-08-19 16:30:00|6600.6|6594.6|6590.2|6584.2|6607.3|6601.3|6588.2|6582.2|131
1660926900000|2022-08-19 16:35:00|6590.7|6584.7|6595.5|6589.5|6597.5|6591.5|6584|6578|133
1660927200000|2022-08-19 16:40:00|6595.2|6589.2|6595.2|6589.2|6600|6594|6592|6586|86
1660927500000|2022-08-19 16:45:00|6595.6|6589.6|6595.5|6589.5|6596.8|6590.8|6587.7|6581.7|49
1660927800000|2022-08-19 16:50:00|6596.2|6590.2|6597.2|6591.2|6598|6592|6589.4|6583.4|47
1660928100000|2022-08-19 16:55:00|6597.3|6591.3|6595.9|6589.9|6603.3|6597.3|6592.6|6586.6|53
1660928400000|2022-08-19 17:00:00|6595.3|6589.3|6590.4|6584.4|6601.3|6595.3|6590.4|6584.4|71
1660928700000|2022-08-19 17:05:00|6590.9|6584.9|6589.5|6583.5|6591.5|6585.5|6586.4|6580.4|37
1660929000000|2022-08-19 17:10:00|6589.8|6583.8|6593.6|6587.6|6594.1|6588.1|6584.8|6578.8|246
1660929300000|2022-08-19 17:15:00|6591.2|6585.2|6613|6607|6613.3|6607.3|6591.2|6585.2|70
1660929600000|2022-08-19 17:20:00|6613.2|6607.2|6603.8|6597.8|6620.2|6614.2|6601.2|6595.2|60
1660929900000|2022-08-19 17:25:00|6603.3|6597.3|6598.2|6592.2|6604.1|6598.1|6596.5|6590.5|14
1660930200000|2022-08-19 17:30:00|6597.9|6591.9|6598|6592|6603.1|6597.1|6591|6585|97
1660930500000|2022-08-19 17:35:00|6598.3|6592.3|6603.6|6597.6|6604.8|6598.8|6595.1|6589.1|132
1660930800000|2022-08-19 17:40:00|6603.7|6597.7|6621.4|6615.4|6621.9|6615.9|6603.1|6597.1|47
1660931100000|2022-08-19 17:45:00|6621.3|6615.3|6613.3|6607.3|6628.8|6622.8|6613.3|6607.3|152
1660931400000|2022-08-19 17:50:00|6613.7|6607.7|6628.6|6622.6|6632.4|6626.4|6613.7|6607.7|174
1660931700000|2022-08-19 17:55:00|6629.1|6623.1|6628.9|6622.9|6634.5|6628.5|6627.1|6621.1|133
1660932000000|2022-08-19 18:00:00|6629|6623|6627.1|6621.1|6636.3|6630.3|6621.5|6615.5|115
1660932300000|2022-08-19 18:05:00|6627.6|6621.6|6605.7|6599.7|6630.6|6624.6|6605.7|6599.7|110
1660932600000|2022-08-19 18:10:00|6605.8|6599.8|6633.4|6627.4|6635|6629|6604.7|6598.7|455
1660932900000|2022-08-19 18:15:00|6632.9|6626.9|6661.5|6646.5|6666.9|6660.9|6631.9|6625.9|433
1661126400000|2022-08-22 00:00:00|6609.9|6603.9|6600.3|6594.3|6614.9|6607.5|6595.5|6589.5|180
1661126700000|2022-08-22 00:05:00|6599.8|6593.8|6629.3|6619.3|6636.4|6629.5|6598.4|6592.4|7
1661127000000|2022-08-22 00:10:00|6629.7|6619.7|6648.3|6642.3|6655.3|6649.3|6628.2|6618.6|81
1661127300000|2022-08-22 00:15:00|6648.7|6642.7|6649.4|6643.4|6651.2|6645.2|6648.2|6642.2|2
1661127600000|2022-08-22 00:20:00|6649.8|6643.8|6636.7|6630.7|6650.7|6644.7|6636.3|6630.3|5
1661127900000|2022-08-22 00:25:00|6636.3|6630.3|6650.1|6640.1|6650.1|6642.7|6636.3|6630.3|0
1661128200000|2022-08-22 00:30:00|6648.3|6642.3|6658.2|6652.2|6664.4|6658.4|6648.3|6642.3|11
1661128500000|2022-08-22 00:35:00|6658.7|6652.7|6650|6644|6665.2|6657.8|6644|6636.6|1
1661128800000|2022-08-22 00:40:00|6648.6|6642.6|6647.2|6641.2|6650.6|6644.6|6643.1|6636.6|1
1661129100000|2022-08-22 00:45:00|6647.1|6641.1|6641|6635|6647.1|6641.1|6640|6634|0
1661129400000|2022-08-22 00:50:00|6641.1|6635.1|6615.1|6609.1|6641.1|6635.1|6614.1|6608.1|7
1661129700000|2022-08-22 00:55:00|6611|6605|6608.2|6602.2|6615.5|6609.5|6603.2|6595.6|4
1661130000000|2022-08-22 01:00:00|6608.1|6602.1|6620.1|6610.1|6638.1|6630.2|6593.2|6587.2|5
1661130300000|2022-08-22 01:05:00|6618.6|6612.6|6645|6639|6646|6640|6618.6|6612.6|0
1661130600000|2022-08-22 01:10:00|6644.5|6638.5|6657.1|6651.1|6657.1|6651.1|6641.4|6633.1|0
1661130900000|2022-08-22 01:15:00|6657|6651|6635|6629|6658.1|6651.5|6634.1|6628|0
1661131200000|2022-08-22 01:20:00|6635.5|6629.5|6625.5|6619.5|6637.4|6630|6619.5|6612|0
1661131500000|2022-08-22 01:25:00|6626.8|6616.8|6641.5|6635.5|6647.5|6638.5|6625|6616.8|0
1661131800000|2022-08-22 01:30:00|6643.4|6633.4|6635|6625|6643.4|6635.5|6623.5|6616|0
1661132100000|2022-08-22 01:35:00|6637|6627|6632.4|6626.4|6637|6630.5|6628.5|6621|0
1661132400000|2022-08-22 01:40:00|6632.8|6626.8|6637.9|6627.9|6637.9|6631|6620.9|6612.9|2
1661132700000|2022-08-22 01:45:00|6635.4|6629.4|6632.6|6626.6|6641.9|6635.3|6629.8|6621.9|0
1661133000000|2022-08-22 01:50:00|6633.4|6627.4|6637.1|6627.1|6640.9|6632.8|6633.4|6626.5|0
1661133300000|2022-08-22 01:55:00|6636.9|6626.9|6635.8|6625.8|6636.9|6630.5|6628.4|6619.9|1
1661133600000|2022-08-22 02:00:00|6633.8|6627.8|6627.8|6621.8|6637.3|6631.3|6626|6620|0
1661133900000|2022-08-22 02:05:00|6632.2|6622.2|6639.8|6629.8|6639.8|6631.7|6626.9|6620.8|0
1661134200000|2022-08-22 02:10:00|6637.7|6631.7|6634.7|6628.7|6640.4|6634.3|6633.8|6627.8|1
1661134500000|2022-08-22 02:15:00|6634.3|6628.3|6631.4|6625.4|6635|6629|6626.8|6620.8|0
1661134800000|2022-08-22 02:20:00|6631.8|6625.8|6632.4|6626.4|6636.2|6630.2|6629.4|6623.4|1
1661135100000|2022-08-22 02:25:00|6632.3|6626.3|6636|6630|6638.7|6630.8|6631.4|6625.4|0
1661135400000|2022-08-22 02:30:00|6636.1|6630.1|6633.3|6627.3|6640.9|6634.2|6629.2|6623.2|1
1661135700000|2022-08-22 02:35:00|6633.7|6627.7|6636.7|6626.7|6640.1|6633.6|6632.2|6624.1|0
1661136000000|2022-08-22 02:40:00|6634.2|6628.2|6627.2|6621.2|6636.7|6628.7|6626.7|6620.7|4
1661136300000|2022-08-22 02:45:00|6627.4|6621.4|6634.2|6628.2|6634.2|6628.2|6622.5|6616.5|10
1661136600000|2022-08-22 02:50:00|6634.3|6628.3|6628.6|6622.6|6635.1|6629.1|6624.6|6618.6|0
1661136900000|2022-08-22 02:55:00|6629|6623|6639.1|6633.1|6640.1|6634.1|6629|6623|4
1661137200000|2022-08-22 03:00:00|6638.7|6632.7|6614.5|6608.5|6644.6|6638.6|6614.5|6608.5|4
1661137500000|2022-08-22 03:05:00|6614.9|6608.9|6624.3|6618.3|6625.3|6618.8|6613|6607|2
1661137800000|2022-08-22 03:10:00|6623.8|6617.8|6629.2|6623.2|6630.7|6624.7|6622.3|6616.3|0
1661138100000|2022-08-22 03:15:00|6628.8|6622.8|6627.7|6621.7|6629.2|6623.2|6624.7|6618.7|0
1661138400000|2022-08-22 03:20:00|6627.6|6621.6|6633.7|6623.7|6633.7|6627.1|6627.2|6621.2|0
1661138700000|2022-08-22 03:25:00|6631.6|6625.6|6633.7|6627.7|6634.7|6628.1|6628.2|6622.2|1
1661139000000|2022-08-22 03:30:00|6633.8|6627.8|6635.6|6629.6|6636.7|6629.7|6632.2|6626.2|0
1661139300000|2022-08-22 03:35:00|6635.1|6629.1|6634.2|6628.2|6636|6629.6|6633.7|6625.6|1
1661139600000|2022-08-22 03:40:00|6633.3|6627.3|6633.2|6627.2|6634.2|6628.2|6633.2|6627.2|0
1661139900000|2022-08-22 03:45:00|6633.1|6627.1|6632.1|6626.1|6635|6629|6630.8|6624.8|2
1661140200000|2022-08-22 03:50:00|6632.6|6626.6|6634.1|6628.1|6634.1|6628.1|6632.1|6626.1|0
1661140500000|2022-08-22 03:55:00|6633.6|6627.6|6634.5|6628.5|6634.5|6628.5|6632.9|6626.9|0
1661140800000|2022-08-22 04:00:00|6634|6628|6627.8|6621.8|6634|6628|6627.7|6621.7|2
1661141100000|2022-08-22 04:05:00|6627.7|6621.7|6628.7|6622.7|6628.7|6622.7|6626.8|6620.8|3
1661141400000|2022-08-22 04:10:00|6628.6|6622.6|6628.5|6622.5|6628.7|6622.7|6627.3|6621.3|0
1661141700000|2022-08-22 04:15:00|6628.1|6622.1|6628.2|6622.2|6628.7|6622.7|6627.7|6621.7|0
1661142000000|2022-08-22 04:20:00|6628.6|6622.6|6628.1|6622.1|6629.2|6623.2|6628.1|6622.1|0
1661142300000|2022-08-22 04:25:00|6627.6|6621.6|6628.1|6622.1|6628.5|6622.5|6627.6|6621.6|0
1661142600000|2022-08-22 04:30:00|6627.6|6621.6|6631.3|6625.3|6640.1|6634.1|6627.6|6621.6|11
1661142900000|2022-08-22 04:35:00|6631.4|6625.4|6633.9|6627.9|6635.5|6629.5|6631.4|6625.4|3
1661143200000|2022-08-22 04:40:00|6634.3|6628.3|6637.5|6631.5|6637.6|6631.6|6634.3|6628.3|0
1661143500000|2022-08-22 04:45:00|6635.6|6629.6|6635.9|6629.9|6636|6630|6634.7|6628.7|1
1661143800000|2022-08-22 04:50:00|6636|6630|6636.4|6630.4|6638|6632|6636|6630|0
1661144100000|2022-08-22 04:55:00|6635.8|6629.8|6637.3|6631.3|6638.8|6632.8|6635.4|6629.4|0
1661144400000|2022-08-22 05:00:00|6636.2|6630.2|6633.8|6623.8|6638.9|6632.9|6631.9|6623.8|0
1661144700000|2022-08-22 05:05:00|6633.4|6623.4|6628.3|6622.3|6633.4|6625.9|6627.3|6621.3|0
1661145000000|2022-08-22 05:10:00|6628.4|6622.4|6626.8|6620.8|6629.3|6623.3|6626.2|6620.2|0
1661145300000|2022-08-22 05:15:00|6626.7|6620.7|6628.7|6622.7|6629.3|6623.3|6626.2|6620.2|0
1661145600000|2022-08-22 05:20:00|6628.8|6622.8|6626.2|6620.2|6630.2|6624.2|6626.2|6620.2|0
1661145900000|2022-08-22 05:25:00|6626.1|6620.1|6626.7|6620.7|6627.1|6621.1|6626.1|6620.1|0
1661146200000|2022-08-22 05:30:00|6626.6|6620.6|6618.1|6612.1|6626.7|6620.7|6614.7|6608.7|22
1661146500000|2022-08-22 05:35:00|6618.6|6612.6|6618.2|6612.2|6621.1|6615.1|6617.2|6611.2|0
1661146800000|2022-08-22 05:40:00|6618.1|6612.1|6620.1|6614.1|6624.6|6618.6|6617.7|6611.7|0
1661147100000|2022-08-22 05:45:00|6619.6|6613.6|6615.7|6609.7|6620.1|6614.1|6615.6|6608.6|0
1661147400000|2022-08-22 05:50:00|6616.1|6610.1|6621.6|6611.6|6622.2|6615|6616.1|6608.6|0
1661147700000|2022-08-22 05:55:00|6621.2|6615.2|6616.6|6610.6|6621.6|6615.6|6612.7|6606.6|0
1661148000000|2022-08-22 06:00:00|6617.1|6611.1|6607|6601|6619|6611.1|6604|6598|1
1661148300000|2022-08-22 06:05:00|6606|6600|6610|6604|6614.5|6608|6605.5|6598.5|0
1661148600000|2022-08-22 06:10:00|6610.4|6604.4|6614.4|6608.4|6618.5|6611.9|6610|6603.1|0
1661148900000|2022-08-22 06:15:00|6616.5|6606.5|6618|6612|6620.5|6613.9|6613|6605.1|0
1661149200000|2022-08-22 06:20:00|6618.4|6612.4|6617.6|6611.6|6625.5|6619.5|6614.4|6608.4|2
1661149500000|2022-08-22 06:25:00|6617.7|6611.7|6618.5|6612.5|6621.8|6615.8|6614.9|6608.9|0
1661149800000|2022-08-22 06:30:00|6618.6|6612.6|6613.9|6607.9|6620.5|6614.5|6610.9|6604.9|0
1661150100000|2022-08-22 06:35:00|6613|6607|6623.8|6617.8|6624.8|6618.8|6612.4|6606.4|0
1661150400000|2022-08-22 06:40:00|6623.5|6617.5|6635.8|6629.8|6638.3|6632.3|6615.8|6609.8|34
1661150700000|2022-08-22 06:45:00|6636.6|6630.6|6627.7|6621.7|6644.2|6638.2|6626.3|6620.3|2
1661151000000|2022-08-22 06:50:00|6626.4|6620.4|6627.7|6621.7|6630.2|6624.2|6625.8|6619.8|2
1661151300000|2022-08-22 06:55:00|6628.1|6622.1|6628.3|6622.3|6630.8|6624.8|6624.2|6618.2|9
1661151600000|2022-08-22 07:00:00|6626.2|6620.2|6607.4|6601.4|6626.2|6620.2|6601.4|6595.4|7
1661151900000|2022-08-22 07:05:00|6607.3|6601.3|6603.6|6597.6|6612.1|6606.1|6602.1|6596.1|31
1661152200000|2022-08-22 07:10:00|6603.1|6597.1|6613.5|6607.5|6614.4|6608.4|6593.8|6587.8|4
1661152500000|2022-08-22 07:15:00|6613.4|6607.4|6597.8|6591.8|6613.4|6607.4|6597.8|6591.8|1
1661152800000|2022-08-22 07:20:00|6596.9|6590.9|6603.3|6597.3|6606.8|6600.8|6596.9|6590.9|4
1661153100000|2022-08-22 07:25:00|6602.8|6596.8|6595.2|6589.2|6602.8|6596.8|6594.8|6588.8|1
1661153400000|2022-08-22 07:30:00|6594.8|6588.8|6601.3|6595.3|6602.8|6596.8|6594.5|6588.5|15
1661153700000|2022-08-22 07:35:00|6600.9|6594.9|6596.6|6590.6|6609.4|6603.4|6596.6|6590.6|15
1661154000000|2022-08-22 07:40:00|6598.3|6592.3|6594.8|6588.8|6600.3|6594.3|6592.6|6586.6|3
1661154300000|2022-08-22 07:45:00|6594.3|6588.3|6592.7|6586.7|6596.3|6590.3|6592.2|6586.2|39
1661154600000|2022-08-22 07:50:00|6592.6|6586.6|6583.7|6577.7|6594.8|6588.8|6582.2|6576.2|11
1661154900000|2022-08-22 07:55:00|6583.3|6577.3|6589.8|6583.8|6590.9|6584.9|6583.3|6577.3|4
1661155200000|2022-08-22 08:00:00|6590.3|6584.3|6590|6584|6591.5|6585.5|6582.2|6576.2|19
1661155500000|2022-08-22 08:05:00|6590.5|6584.5|6582.8|6576.8|6591|6585|6581.1|6575.1|8
1661155800000|2022-08-22 08:10:00|6583.2|6577.2|6578.9|6572.9|6583.2|6577.2|6573.4|6567.4|10
1661156100000|2022-08-22 08:15:00|6579.3|6573.3|6579.8|6573.8|6581.4|6575.4|6574.4|6568.4|1
1661156400000|2022-08-22 08:20:00|6579.3|6573.3|6568|6562|6581.3|6575.3|6566.6|6560.6|11
1661156700000|2022-08-22 08:25:00|6567.6|6561.6|6569.5|6563.5|6572.1|6566.1|6566.4|6560.4|28
1661157000000|2022-08-22 08:30:00|6568|6562|6576.3|6570.3|6576.8|6570.8|6566.5|6560.5|22
1661157300000|2022-08-22 08:35:00|6575.8|6569.8|6580.5|6574.5|6583.3|6577.3|6575.3|6569.3|6
1661157600000|2022-08-22 08:40:00|6580.9|6574.9|6577.4|6571.4|6581.5|6575.5|6570.5|6564.5|38
1661157900000|2022-08-22 08:45:00|6575.5|6569.5|6566.9|6560.9|6581.4|6575.4|6566.9|6560.9|38
1661158200000|2022-08-22 08:50:00|6566.8|6560.8|6567.3|6561.3|6567.3|6561.3|6560.9|6554.9|5
1661158500000|2022-08-22 08:55:00|6566.8|6560.8|6568.9|6562.9|6569.8|6563.8|6563.4|6557.4|4
1661158800000|2022-08-22 09:00:00|6568.3|6562.3|6567.2|6561.2|6574.7|6568.7|6563.3|6557.3|16
1661159100000|2022-08-22 09:05:00|6566.7|6560.7|6568.3|6562.3|6569.2|6563.2|6563.7|6557.7|4
1661159400000|2022-08-22 09:10:00|6569.2|6563.2|6573.7|6567.7|6574.7|6568.7|6568.7|6562.7|6
1661159700000|2022-08-22 09:15:00|6573.8|6567.8|6585.6|6579.6|6587.7|6581.7|6573.8|6567.8|10
1661160000000|2022-08-22 09:20:00|6586.1|6580.1|6581.1|6575.1|6586.7|6580.7|6576.7|6570.7|2
1661160300000|2022-08-22 09:25:00|6581.3|6575.3|6581.7|6575.7|6583.7|6577.7|6576.3|6570.3|0
1661160600000|2022-08-22 09:30:00|6582.1|6576.1|6583.1|6577.1|6583.6|6577.6|6579.6|6573.6|3
1661160900000|2022-08-22 09:35:00|6584.1|6578.1|6583.6|6577.6|6589.6|6583.6|6581.7|6575.7|8
1661161200000|2022-08-22 09:40:00|6583.4|6577.4|6582.4|6576.4|6583.4|6577.4|6579.4|6573.4|1
1661161500000|2022-08-22 09:45:00|6582.5|6576.5|6583.4|6577.4|6583.5|6577.5|6579.5|6573.5|2
1661161800000|2022-08-22 09:50:00|6583.5|6577.5|6579.6|6573.6|6583.5|6577.5|6579.5|6573.5|5
1661162100000|2022-08-22 09:55:00|6580.1|6574.1|6587.9|6581.9|6590.5|6584.5|6579.5|6573.5|1
1661162400000|2022-08-22 10:00:00|6587.5|6581.5|6586.9|6580.9|6589.9|6583.9|6584.6|6578.6|0
1661162700000|2022-08-22 10:05:00|6586.5|6580.5|6600.6|6594.6|6606|6600|6583.5|6577.5|6
1661163000000|2022-08-22 10:10:00|6601.1|6595.1|6610.7|6604.7|6618.5|6612.5|6601.1|6595.1|5
1661163300000|2022-08-22 10:15:00|6610.9|6604.9|6619.6|6613.6|6619.6|6613.6|6609.7|6603.7|21
1661163600000|2022-08-22 10:20:00|6620.5|6614.5|6622.9|6616.9|6624.3|6618.3|6616.1|6610.1|30
1661163900000|2022-08-22 10:25:00|6622.5|6616.5|6616.9|6610.9|6624.5|6618.5|6616.9|6610.9|1
1661164200000|2022-08-22 10:30:00|6617.1|6611.1|6608.5|6602.5|6618.4|6612.4|6606.6|6600.6|7
1661164500000|2022-08-22 10:35:00|6609.3|6603.3|6607.6|6601.6|6613.4|6607.4|6603.7|6597.7|24
1661164800000|2022-08-22 10:40:00|6608.6|6602.6|6597.2|6591.2|6611.1|6605.1|6596.7|6590.7|2
1661165100000|2022-08-22 10:45:00|6597.6|6591.6|6598.9|6592.9|6602.6|6596.6|6593.1|6587.1|416
1661165400000|2022-08-22 10:50:00|6599|6593|6605.1|6599.1|6605.1|6599.1|6596|6590|68
1661165700000|2022-08-22 10:55:00|6605.2|6599.2|6604.3|6598.3|6611.9|6605.9|6603.4|6597.4|211
1661166000000|2022-08-22 11:00:00|6602.9|6596.9|6601.6|6595.6|6605.1|6599.1|6594.2|6588.2|5
1661166300000|2022-08-22 11:05:00|6602.1|6596.1|6599.8|6593.8|6605.6|6599.6|6599.1|6593.1|7
1661166600000|2022-08-22 11:10:00|6599.7|6593.7|6598.3|6592.3|6603|6597|6597.1|6591.1|3
1661166900000|2022-08-22 11:15:00|6597.8|6591.8|6592|6586|6600.4|6594.4|6591.5|6585.5|74
1661167200000|2022-08-22 11:20:00|6592.5|6586.5|6607.8|6601.8|6610.8|6604.8|6592.5|6586.5|48
1661167500000|2022-08-22 11:25:00|6608.2|6602.2|6608.5|6602.5|6612.8|6606.8|6602.8|6596.8|9
1661167800000|2022-08-22 11:30:00|6608.4|6602.4|6609.4|6603.4|6611.9|6605.9|6606.9|6600.9|0
1661168100000|2022-08-22 11:35:00|6609|6603|6606.4|6600.4|6613.4|6607.4|6603.5|6597.5|1
1661168400000|2022-08-22 11:40:00|6606.2|6600.2|6598.4|6592.4|6606.4|6600.4|6593.8|6587.8|5
1661168700000|2022-08-22 11:45:00|6597.4|6591.4|6593.5|6587.5|6599.4|6593.4|6591.2|6585.2|3
1661169000000|2022-08-22 11:50:00|6593.4|6587.4|6595.2|6589.2|6599.2|6593.2|6593.2|6587.2|30
1661169300000|2022-08-22 11:55:00|6595.7|6589.7|6603.6|6597.6|6603.9|6597.9|6590.6|6584.6|15
1661169600000|2022-08-22 12:00:00|6603.1|6597.1|6591.8|6585.8|6605.5|6599.5|6590.9|6584.9|2
1661169900000|2022-08-22 12:05:00|6591.9|6585.9|6581.3|6575.3|6591.9|6585.9|6579.8|6573.8|8
1661170200000|2022-08-22 12:10:00|6580.8|6574.8|6590.6|6584.6|6592.2|6586.2|6579.7|6573.7|4
1661170500000|2022-08-22 12:15:00|6590.4|6584.4|6605.1|6599.1|6605.1|6599.1|6588.6|6582.6|39
1661170800000|2022-08-22 12:20:00|6604.6|6598.6|6600.1|6594.1|6612.9|6606.9|6599.6|6593.6|59
1661171100000|2022-08-22 12:25:00|6600.6|6594.6|6602.1|6596.1|6603.1|6597.1|6599.2|6593.2|47
1661171400000|2022-08-22 12:30:00|6602|6596|6599.7|6593.7|6603.5|6597.5|6598.9|6592.9|49
1661171700000|2022-08-22 12:35:00|6601|6595|6596.7|6590.7|6603.6|6597.6|6591|6585|33
1661172000000|2022-08-22 12:40:00|6596.3|6590.3|6608.3|6602.3|6614.7|6608.7|6596.1|6590.1|18
1661175000000|2022-08-22 13:30:00|6589.4|6583.4|6600.5|6594.5|6602.5|6596.5|6561.5|6555.5|796
1661175300000|2022-08-22 13:35:00|6600.4|6594.4|6545.1|6539.1|6601|6595|6534.5|6528.5|359
1661175600000|2022-08-22 13:40:00|6544.8|6538.8|6555.3|6549.3|6557.7|6551.7|6534|6528|242
1661175900000|2022-08-22 13:45:00|6557.3|6551.3|6552.6|6546.6|6571.3|6565.3|6547|6541|96
1661176200000|2022-08-22 13:50:00|6553.1|6547.1|6549.2|6543.2|6557.6|6551.6|6538.6|6532.6|191
1661176500000|2022-08-22 13:55:00|6548.8|6542.8|6548.3|6542.3|6557.7|6551.7|6532.2|6526.2|105
1661176800000|2022-08-22 14:00:00|6547.8|6541.8|6540.2|6534.2|6547.8|6541.8|6524.3|6518.3|42
1661177100000|2022-08-22 14:05:00|6540.3|6534.3|6539.3|6533.3|6551.5|6545.5|6529.1|6523.1|166
1661177400000|2022-08-22 14:10:00|6538.5|6532.5|6547.3|6541.3|6559.2|6553.2|6534.4|6528.4|108
1661177700000|2022-08-22 14:15:00|6545.9|6539.9|6546.2|6540.2|6548.7|6542.7|6538.1|6532.1|59
1661178000000|2022-08-22 14:20:00|6546.3|6540.3|6546.8|6540.8|6556.4|6550.4|6541.7|6535.7|99
1661178300000|2022-08-22 14:25:00|6547.1|6541.1|6546.9|6540.9|6553.9|6547.9|6536.9|6530.9|15
1661178600000|2022-08-22 14:30:00|6547.4|6541.4|6518.1|6512.1|6552.9|6546.9|6512.9|6506.9|89
1661178900000|2022-08-22 14:35:00|6518.9|6512.9|6528.4|6522.4|6528.8|6522.8|6512.8|6506.8|115
1661179200000|2022-08-22 14:40:00|6528.5|6522.5|6563.9|6557.9|6570.5|6564.5|6524.6|6518.6|200
1661179500000|2022-08-22 14:45:00|6561.3|6555.3|6561.5|6555.5|6571.8|6565.8|6553.2|6547.2|68
1661179800000|2022-08-22 14:50:00|6559.1|6553.1|6554.4|6548.4|6564|6558|6545.9|6539.9|323
1661180100000|2022-08-22 14:55:00|6553.1|6547.1|6551.5|6545.5|6556|6550|6546.6|6540.6|51
1661180400000|2022-08-22 15:00:00|6551.1|6545.1|6555|6549|6560.9|6554.9|6544.6|6538.6|134
1661180700000|2022-08-22 15:05:00|6555.9|6549.9|6570.8|6564.8|6573.7|6567.7|6555.9|6549.9|105
1661181000000|2022-08-22 15:10:00|6570.4|6564.4|6572.1|6566.1|6574.6|6568.6|6562.9|6556.9|67
1661181300000|2022-08-22 15:15:00|6571.7|6565.7|6572.9|6566.9|6576.2|6570.2|6565|6559|91
1661181600000|2022-08-22 15:20:00|6572.8|6566.8|6610.5|6604.5|6614.2|6608.2|6572.3|6566.3|83
1661181900000|2022-08-22 15:25:00|6610.6|6604.6|6617.1|6611.1|6629.4|6623.4|6599.3|6593.3|92
1661182200000|2022-08-22 15:30:00|6617.5|6611.5|6617.7|6611.7|6634.4|6628.4|6614|6608|290
1661182500000|2022-08-22 15:35:00|6617.5|6611.5|6629.5|6623.5|6639.7|6633.7|6614.1|6608.1|190
1661182800000|2022-08-22 15:40:00|6629.6|6623.6|6614.3|6608.3|6634|6628|6612.3|6606.3|360
1661183100000|2022-08-22 15:45:00|6614.9|6608.9|6598.6|6592.6|6618.3|6612.3|6597.1|6591.1|33
1661183400000|2022-08-22 15:50:00|6599|6593|6614.5|6608.5|6615|6609|6599|6593|52
1661183700000|2022-08-22 15:55:00|6615.9|6609.9|6614.9|6608.9|6617.4|6611.4|6611.6|6605.6|27
1661184000000|2022-08-22 16:00:00|6615|6609|6622.1|6616.1|6622.1|6616.1|6609.8|6603.8|174
1661184300000|2022-08-22 16:05:00|6624|6618|6623.1|6617.1|6633.5|6627.5|6614.6|6608.6|43
1661184600000|2022-08-22 16:10:00|6621.7|6615.7|6641.8|6635.8|6645.7|6639.7|6621.1|6615.1|130
1661184900000|2022-08-22 16:15:00|6642.3|6636.3|6643.6|6637.6|6647.2|6641.2|6638.1|6632.1|201
1661185200000|2022-08-22 16:20:00|6644.1|6638.1|6657.8|6651.8|6663.6|6657.6|6639.8|6633.8|204
1661185500000|2022-08-22 16:25:00|6658.7|6652.7|6671.9|6665.9|6672.3|6666.3|6658.7|6652.7|335
1661185800000|2022-08-22 16:30:00|6672.4|6666.4|6683.9|6677.9|6691.2|6685.2|6672.4|6666.4|139
1661186100000|2022-08-22 16:35:00|6684.4|6678.4|6718.5|6712.5|6739|6733|6682.8|6676.8|438
1661186400000|2022-08-22 16:40:00|6719.1|6713.1|6708|6702|6728.3|6722.3|6698.5|6692.5|134
1661186700000|2022-08-22 16:45:00|6708.8|6702.8|6720|6714|6721.9|6715.9|6708.3|6702.3|459
1661187000000|2022-08-22 16:50:00|6720.1|6714.1|6721.2|6715.2|6740.7|6734.7|6714.7|6708.7|141
1661187300000|2022-08-22 16:55:00|6721.1|6715.1|6726.8|6720.8|6727.8|6721.8|6713.3|6707.3|26
1661187600000|2022-08-22 17:00:00|6726.3|6720.3|6720.6|6714.6|6731.8|6725.8|6717.3|6711.3|62
1661187900000|2022-08-22 17:05:00|6720.5|6714.5|6695.7|6689.7|6720.5|6714.5|6692.8|6686.8|264
1661188200000|2022-08-22 17:10:00|6695.2|6689.2|6693.4|6687.4|6697.2|6691.2|6685.8|6679.8|94
1661188500000|2022-08-22 17:15:00|6693.9|6687.9|6692.4|6686.4|6693.9|6687.9|6675.9|6669.9|126
1661188800000|2022-08-22 17:20:00|6692.5|6686.5|6680.4|6674.4|6693|6687|6672.8|6666.8|35
1661189100000|2022-08-22 17:25:00|6681|6675|6677.2|6671.2|6681.3|6675.3|6674.6|6668.6|20
1661189400000|2022-08-22 17:30:00|6676.4|6670.4|6674.1|6668.1|6681.4|6675.4|6673.3|6667.3|146
1661189700000|2022-08-22 17:35:00|6673.7|6667.7|6681.9|6675.9|6683.4|6677.4|6669.4|6663.4|26
1661190000000|2022-08-22 17:40:00|6681.4|6675.4|6678.9|6672.9|6684.8|6678.8|6678.8|6672.8|25
1661190300000|2022-08-22 17:45:00|6679.4|6673.4|6687.4|6681.4|6692.3|6686.3|6678.9|6672.9|59
1661190600000|2022-08-22 17:50:00|6687.5|6681.5|6690.5|6684.5|6691.2|6685.2|6686.9|6680.9|47
1661190900000|2022-08-22 17:55:00|6690.1|6684.1|6682.4|6676.4|6690.5|6684.5|6679.5|6673.5|58
1661191200000|2022-08-22 18:00:00|6681.9|6675.9|6702.7|6696.7|6704|6698|6681.4|6675.4|62
1661191500000|2022-08-22 18:05:00|6702.6|6696.6|6689.2|6683.2|6708.2|6702.2|6685.7|6679.7|124
1661191800000|2022-08-22 18:10:00|6689.3|6683.3|6678.7|6672.7|6693.1|6687.1|6668.7|6662.7|412
1661192100000|2022-08-22 18:15:00|6678.2|6672.2|6669.3|6654.3|6680|6674|6657.3|6651.3|343
1661212800000|2022-08-23 00:00:00|6665.5|6659.5|6663.3|6657.3|6672|6666|6662.8|6656.8|120
1661213100000|2022-08-23 00:05:00|6662.9|6656.9|6663.3|6657.3|6664.2|6658.2|6661.4|6655.4|1
1661213400000|2022-08-23 00:10:00|6663.8|6657.8|6666.2|6660.2|6667.1|6661.1|6663.2|6657.2|6
1661213700000|2022-08-23 00:15:00|6665.7|6659.7|6684.6|6678.6|6685.6|6679.6|6665.2|6659.2|30
1661214000000|2022-08-23 00:20:00|6684.7|6678.7|6689.4|6683.4|6690.4|6684.4|6684.6|6678.6|6
1661214300000|2022-08-23 00:25:00|6689|6683|6701.7|6695.7|6702.2|6696.2|6686.5|6680.5|24
1661214600000|2022-08-23 00:30:00|6703.5|6697.5|6718.6|6712.6|6721.1|6715.1|6703.1|6697.1|5
1661214900000|2022-08-23 00:35:00|6717.1|6711.1|6718.6|6712.6|6720.1|6714.1|6710.7|6704.3|0
1661215200000|2022-08-23 00:40:00|6718.7|6712.7|6729|6723|6729.4|6723.4|6716.2|6710.2|10
1661215500000|2022-08-23 00:45:00|6728.5|6722.5|6735.6|6729.6|6738.5|6732.5|6728.5|6722.5|17
1661215800000|2022-08-23 00:50:00|6735.7|6729.7|6733.7|6727.7|6737.1|6731.1|6731.8|6725.8|0
1661216100000|2022-08-23 00:55:00|6732.7|6726.7|6722|6716|6734.2|6728.2|6720.7|6714.7|2
1661216400000|2022-08-23 01:00:00|6721.6|6715.6|6681.2|6675.2|6721.6|6715.6|6677.5|6671.5|27
1661216700000|2022-08-23 01:05:00|6681.7|6675.7|6691.5|6685.5|6694|6688|6681.7|6675.7|7
1661217000000|2022-08-23 01:10:00|6692|6686|6712.9|6706.9|6715.4|6707.5|6692|6686|0
1661217300000|2022-08-23 01:15:00|6713.5|6707.5|6720.4|6710.4|6721.4|6713.3|6710.9|6703.4|0
1661217600000|2022-08-23 01:20:00|6718.3|6712.3|6717.3|6711.3|6724.3|6718.3|6717.3|6708.9|2
1661217900000|2022-08-23 01:25:00|6720.3|6714.3|6723.7|6717.7|6723.9|6717.9|6720.2|6714.2|0
1661218200000|2022-08-23 01:30:00|6723.9|6717.9|6726.7|6716.7|6727.3|6720.9|6721.3|6713.9|0
1661218500000|2022-08-23 01:35:00|6724.8|6718.8|6722.9|6716.9|6730.4|6724.4|6720.8|6714.8|3
1661218800000|2022-08-23 01:40:00|6723.3|6717.3|6723.4|6713.4|6728.8|6721.3|6720.3|6712.8|1
1661219100000|2022-08-23 01:45:00|6720.9|6714.9|6711.8|6705.8|6722.8|6714.9|6710.8|6704.3|0
1661219400000|2022-08-23 01:50:00|6711.3|6705.3|6703.7|6697.7|6711.3|6705.3|6697.9|6691.9|6
1661219700000|2022-08-23 01:55:00|6703.2|6697.2|6707.1|6697.1|6707.6|6700.1|6702.2|6696.2|1
1661220000000|2022-08-23 02:00:00|6707.6|6697.6|6692.5|6686.5|6708.6|6702.6|6690.9|6684.9|10
1661220300000|2022-08-23 02:05:00|6692.9|6686.9|6701.6|6695.6|6701.6|6695.6|6690.9|6684.9|2
1661220600000|2022-08-23 02:10:00|6701.7|6695.7|6700.7|6694.7|6702.7|6696.7|6695.3|6689.3|0
1661220900000|2022-08-23 02:15:00|6700.3|6694.3|6689.8|6683.8|6700.7|6694.7|6688.3|6682.3|12
1661221200000|2022-08-23 02:20:00|6690.2|6684.2|6686.5|6680.5|6690.3|6684.3|6679.1|6673.1|37
1661221500000|2022-08-23 02:25:00|6687|6681|6686.5|6680.5|6689|6683|6685.1|6679.1|3
1661221800000|2022-08-23 02:30:00|6686.4|6680.4|6680.5|6674.5|6686.5|6680.5|6678.6|6672.6|100
1661222100000|2022-08-23 02:35:00|6679.5|6673.5|6691.7|6685.7|6696.1|6690.1|6679.5|6673.5|10
1661222400000|2022-08-23 02:40:00|6691.3|6685.3|6683.2|6677.2|6691.7|6685.7|6681.3|6675.3|4
1661222700000|2022-08-23 02:45:00|6682.1|6676.1|6686.2|6680.2|6690.3|6684.3|6681.2|6675.2|5
1661223000000|2022-08-23 02:50:00|6686.3|6680.3|6689.8|6683.8|6697.5|6691.5|6678.5|6672.5|24
1661223300000|2022-08-23 02:55:00|6689.2|6683.2|6691.3|6685.3|6691.3|6685.3|6685.9|6679.9|11
1661223600000|2022-08-23 03:00:00|6691.2|6685.2|6692.3|6686.3|6696|6690|6686.8|6680.8|29
1661223900000|2022-08-23 03:05:00|6691.9|6685.9|6700.3|6694.3|6702.3|6696.3|6691.9|6685.9|15
1661224200000|2022-08-23 03:10:00|6700.4|6694.4|6696.3|6690.3|6707.3|6701.3|6695.9|6689.9|1
1661224500000|2022-08-23 03:15:00|6697|6691|6696.9|6690.9|6700.2|6694.2|6693|6687|2
1661224800000|2022-08-23 03:20:00|6696.8|6690.8|6695.4|6689.4|6696.8|6690.8|6693|6687|1
1661225100000|2022-08-23 03:25:00|6695.3|6689.3|6677.5|6671.5|6695.3|6689.3|6677|6671|18
1661225400000|2022-08-23 03:30:00|6677|6671|6669.6|6663.6|6677|6671|6669.1|6663.1|78
1661225700000|2022-08-23 03:35:00|6669.2|6663.2|6671.6|6665.6|6673.1|6667.1|6668.7|6662.7|13
1661226000000|2022-08-23 03:40:00|6672.1|6666.1|6671.1|6665.1|6672.6|6666.6|6668.6|6662.6|5
1661226300000|2022-08-23 03:45:00|6671|6665|6669.7|6663.7|6671|6665|6668.2|6662.2|27
1661226600000|2022-08-23 03:50:00|6669.6|6663.6|6670.6|6664.6|6672.6|6666.6|6668.2|6662.2|6
1661226900000|2022-08-23 03:55:00|6671.5|6665.5|6671.2|6665.2|6672.6|6666.6|6670.6|6664.6|1
1661227200000|2022-08-23 04:00:00|6671.6|6665.6|6671.6|6665.6|6673.6|6667.6|6671|6665|1
1661227500000|2022-08-23 04:05:00|6671.1|6665.1|6672|6666|6672.4|6666.4|6671.1|6665.1|0
1661227800000|2022-08-23 04:10:00|6671.5|6665.5|6658.6|6652.6|6672|6666|6658.2|6652.2|4
1661228100000|2022-08-23 04:15:00|6657.7|6651.7|6660.1|6654.1|6660.6|6654.6|6657.7|6651.7|0
1661228400000|2022-08-23 04:20:00|6660.6|6654.6|6659|6653|6661|6655|6658.6|6652.6|0
1661228700000|2022-08-23 04:25:00|6659.1|6653.1|6655.5|6649.5|6660.7|6654.7|6655|6649|22
1661229000000|2022-08-23 04:30:00|6655.1|6649.1|6664.6|6658.6|6672.5|6666.5|6655.1|6649.1|3
1661229300000|2022-08-23 04:35:00|6665.6|6659.6|6661.7|6655.7|6665.6|6659.6|6661.7|6655.7|0
1661229600000|2022-08-23 04:40:00|6662.1|6656.1|6660|6654|6663|6657|6659.9|6653.9|2
1661229900000|2022-08-23 04:45:00|6659.9|6653.9|6660.5|6654.5|6662.5|6656.5|6657.6|6651.6|0
1661230200000|2022-08-23 04:50:00|6660.9|6654.9|6660.4|6654.4|6660.9|6654.9|6659.4|6653.4|0
1661230500000|2022-08-23 04:55:00|6661.3|6655.3|6660.9|6654.9|6661.8|6655.8|6659.9|6653.9|0
1661230800000|2022-08-23 05:00:00|6661.8|6655.8|6655.4|6649.4|6664.4|6658.4|6655.4|6649.4|19
1661231100000|2022-08-23 05:05:00|6655|6649|6634.3|6628.3|6655.5|6649.5|6630.2|6624.2|11
1661231400000|2022-08-23 05:10:00|6633.9|6627.9|6634.2|6628.2|6637.2|6631.2|6631.3|6625.3|0
1661231700000|2022-08-23 05:15:00|6633.3|6627.3|6640.4|6634.4|6641.8|6635.8|6632.8|6626.8|1
1661232000000|2022-08-23 05:20:00|6640.8|6634.8|6642.4|6636.4|6643.9|6636.4|6637|6631|3
1661232300000|2022-08-23 05:25:00|6641.9|6635.9|6643.3|6637.3|6644.8|6638.8|6640.4|6631.9|0
1661232600000|2022-08-23 05:30:00|6643.4|6637.4|6637.9|6631.9|6650.3|6642.9|6637.4|6630.9|0
1661232900000|2022-08-23 05:35:00|6637.7|6631.7|6633.9|6623.9|6645.3|6638.8|6630.9|6623.9|6
1661233200000|2022-08-23 05:40:00|6632.9|6626.9|6644.8|6638.8|6645.8|6638.8|6632.9|6626.9|0
1661233500000|2022-08-23 05:45:00|6644.3|6638.3|6636.2|6630.2|6648.8|6640.7|6636.2|6628.4|0
1661233800000|2022-08-23 05:50:00|6636.3|6630.3|6651.3|6645.3|6651.3|6645.3|6635.9|6629.9|2
1661234100000|2022-08-23 05:55:00|6650.8|6644.8|6644.8|6638.8|6650.8|6644.8|6644.7|6638.7|0
1661234400000|2022-08-23 06:00:00|6644.7|6638.7|6652.8|6646.8|6653.3|6647.3|6641.3|6635.3|0
1661234700000|2022-08-23 06:05:00|6652.3|6646.3|6633.1|6627.1|6652.3|6646.3|6632.3|6626.3|7
1661235000000|2022-08-23 06:10:00|6632.7|6626.7|6638.5|6632.5|6644|6636|6632.7|6625.7|3
1661235300000|2022-08-23 06:15:00|6638|6632|6625.5|6619.5|6640.5|6632.5|6625|6618.5|1
1661235600000|2022-08-23 06:20:00|6625.4|6619.4|6628.5|6618.5|6631.5|6624.5|6625|6618.5|0
1661235900000|2022-08-23 06:25:00|6629|6619|6631.4|6621.4|6635.5|6627|6627.9|6618.9|0
1661236200000|2022-08-23 06:30:00|6631.6|6621.6|6616.4|6610.4|6631.6|6621.6|6615.4|6609.4|1
1661236500000|2022-08-23 06:35:00|6616|6610|6611|6605|6618.1|6612|6609.5|6603.5|10
1661236800000|2022-08-23 06:40:00|6611.1|6605.1|6610.9|6604.9|6618.9|6610.9|6601.3|6595.3|15
1661237100000|2022-08-23 06:45:00|6611.4|6605.4|6616.8|6610.8|6617.4|6611.4|6606.8|6598.9|6
1661237400000|2022-08-23 06:50:00|6617.3|6611.3|6626.9|6616.9|6632.3|6623.1|6617.3|6609.9|1
1661237700000|2022-08-23 06:55:00|6624.8|6618.8|6621.4|6615.4|6627.6|6619.9|6620.6|6611.4|1
1661238000000|2022-08-23 07:00:00|6623.4|6613.4|6627.3|6621.3|6633.7|6626.2|6617.9|6611.9|1
1661238300000|2022-08-23 07:05:00|6627.8|6621.8|6618.4|6612.4|6629.8|6623.8|6617.7|6611.7|3
1661238600000|2022-08-23 07:10:00|6618.8|6612.8|6626.2|6620.2|6626.3|6620.3|6617.3|6611.3|1
1661238900000|2022-08-23 07:15:00|6626.7|6620.7|6636.9|6630.9|6636.9|6630.9|6624.8|6618.8|2
1661239200000|2022-08-23 07:20:00|6636.5|6630.5|6634.3|6628.3|6641.9|6635.9|6633.9|6627.9|7
1661239500000|2022-08-23 07:25:00|6634.2|6628.2|6634.3|6628.3|6636.3|6630.3|6633.4|6627.4|0
1661239800000|2022-08-23 07:30:00|6634.7|6628.7|6632.9|6626.9|6639.8|6633.8|6632.2|6626.2|17
1661240100000|2022-08-23 07:35:00|6633.3|6627.3|6632.2|6626.2|6633.3|6627.3|6624.3|6618.3|1
1661240400000|2022-08-23 07:40:00|6632.8|6626.8|6653.7|6647.7|6655.6|6649.6|6631.3|6625.3|5
1661240700000|2022-08-23 07:45:00|6654.8|6648.8|6662.2|6656.2|6672.7|6666.7|6654.8|6648.8|10
1661241000000|2022-08-23 07:50:00|6661.8|6655.8|6684.8|6674.8|6688.3|6680.1|6661.8|6655.8|29
1661241300000|2022-08-23 07:55:00|6682.9|6676.9|6685.8|6670.8|6693|6687|6678|6670.3|7
1661241600000|2022-08-23 08:00:00|6680.8|6674.8|6685.9|6679.9|6691.3|6685.3|6679.3|6673.3|19
1661241900000|2022-08-23 08:05:00|6687.8|6681.8|6693.4|6687.4|6694|6688|6685.3|6679.3|9
1661242200000|2022-08-23 08:10:00|6696|6690|6714.8|6708.8|6720.3|6714.3|6696|6690|122
1661242500000|2022-08-23 08:15:00|6712.4|6706.4|6710.1|6704.1|6725.8|6719.8|6709.7|6703.7|17
1661242800000|2022-08-23 08:20:00|6709.7|6703.7|6701.1|6695.1|6713.6|6707.6|6701.1|6695.1|7
1661243100000|2022-08-23 08:25:00|6701|6695|6705.8|6699.8|6710.9|6704.9|6692|6686|30
1661243400000|2022-08-23 08:30:00|6705.7|6699.7|6714.4|6708.4|6716.9|6710.9|6701.1|6695.1|18
1661243700000|2022-08-23 08:35:00|6715.3|6709.3|6705.8|6699.8|6715.3|6709.3|6705.3|6699.3|10
1661244000000|2022-08-23 08:40:00|6705.4|6699.4|6697|6691|6708.4|6702.4|6696.4|6690.4|1
1661244300000|2022-08-23 08:45:00|6697.9|6691.9|6690.9|6684.9|6698.4|6692.4|6689.9|6683.9|19
1661244600000|2022-08-23 08:50:00|6690.5|6684.5|6678.1|6672.1|6691.4|6685.4|6673.6|6667.6|15
1661244900000|2022-08-23 08:55:00|6678.5|6672.5|6674.9|6668.9|6681|6675|6669.5|6663.5|23
1661245200000|2022-08-23 09:00:00|6675|6669|6672.8|6666.8|6680.9|6674.9|6668|6662|16
1661245500000|2022-08-23 09:05:00|6672.4|6666.4|6680.4|6674.4|6681.9|6675.9|6668.4|6662.4|23
1661245800000|2022-08-23 09:10:00|6679.9|6673.9|6673.8|6667.8|6679.9|6673.9|6671.3|6665.3|2
1661246100000|2022-08-23 09:15:00|6672.8|6666.8|6668.4|6662.4|6677.8|6671.8|6668.4|6662.4|0
1661246400000|2022-08-23 09:20:00|6667.9|6661.9|6676.8|6670.8|6680.2|6674.2|6667|6661|1
1661246700000|2022-08-23 09:25:00|6676.7|6670.7|6689.1|6683.1|6693.1|6687.1|6676.3|6670.3|4
1661247000000|2022-08-23 09:30:00|6688.2|6682.2|6684.6|6678.6|6689.6|6683.6|6683.6|6677.6|0
1661247300000|2022-08-23 09:35:00|6684.1|6678.1|6685.1|6679.1|6690.4|6684.4|6683.1|6677.1|0
1661247600000|2022-08-23 09:40:00|6685.6|6679.6|6682.6|6676.6|6689.3|6683.3|6681|6675|0
1661247900000|2022-08-23 09:45:00|6683.5|6677.5|6685.3|6679.3|6692.3|6686.3|6680.5|6674.5|3
1661248200000|2022-08-23 09:50:00|6684.8|6678.8|6680.7|6674.7|6687.6|6681.6|6680.7|6674.7|8
1661248500000|2022-08-23 09:55:00|6681.3|6675.3|6690.7|6684.7|6696.2|6690.2|6677.7|6671.7|21
1661248800000|2022-08-23 10:00:00|6691.6|6685.6|6692.2|6686.2|6695.7|6689.7|6691.6|6685.6|1
1661249100000|2022-08-23 10:05:00|6691.8|6685.8|6682.2|6676.2|6693.3|6687.3|6679.2|6673.2|9
1661249400000|2022-08-23 10:10:00|6681.7|6675.7|6684.7|6678.7|6686.6|6680.6|6679.7|6673.7|1
1661249700000|2022-08-23 10:15:00|6685.1|6679.1|6677.6|6671.6|6685.1|6679.1|6677.5|6671.5|12
1661250000000|2022-08-23 10:20:00|6678.6|6672.6|6681.4|6675.4|6684.4|6678.4|6676|6670|5
1661250300000|2022-08-23 10:25:00|6681|6675|6675.1|6669.1|6682.9|6676.9|6675.1|6669.1|2
1661250600000|2022-08-23 10:30:00|6675.6|6669.6|6676.5|6670.5|6679.4|6673.4|6672.1|6666.1|4
1661250900000|2022-08-23 10:35:00|6677.5|6671.5|6677|6671|6677.5|6671.5|6670.9|6664.9|5
1661251200000|2022-08-23 10:40:00|6676.9|6670.9|6683.5|6677.5|6685.4|6679.4|6676.9|6670.9|0
1661251500000|2022-08-23 10:45:00|6683|6677|6684.5|6678.5|6689.9|6683.9|6682.4|6676.4|0
1661251800000|2022-08-23 10:50:00|6684.4|6678.4|6665.3|6659.3|6685.8|6679.8|6665.3|6659.3|3
1661252100000|2022-08-23 10:55:00|6664.8|6658.8|6661.7|6655.7|6665.3|6659.3|6661.7|6655.7|1
1661252400000|2022-08-23 11:00:00|6661.8|6655.8|6662.5|6656.5|6667.5|6661.5|6661.8|6655.8|10
1661252700000|2022-08-23 11:05:00|6662.7|6656.7|6665.4|6659.4|6665.8|6659.8|6659.9|6653.9|20
1661253000000|2022-08-23 11:10:00|6665.8|6659.8|6668.3|6662.3|6669.4|6663.4|6664.8|6658.8|3
1661253300000|2022-08-23 11:15:00|6667.9|6661.9|6667.8|6661.8|6669|6663|6665.9|6659.9|0
1661253600000|2022-08-23 11:20:00|6667.7|6661.7|6670.4|6664.4|6670.4|6664.4|6666.3|6660.3|1
1661253900000|2022-08-23 11:25:00|6671.3|6665.3|6674.8|6668.8|6677.3|6671.3|6670.8|6664.8|2
1661254200000|2022-08-23 11:30:00|6675.2|6669.2|6683.3|6677.3|6683.8|6677.8|6673.8|6667.8|4
1661254500000|2022-08-23 11:35:00|6682.9|6676.9|6682.8|6676.8|6683.2|6677.2|6679.7|6673.7|6
1661254800000|2022-08-23 11:40:00|6683.2|6677.2|6685.8|6679.8|6685.8|6679.8|6682.3|6676.3|6
1661255100000|2022-08-23 11:45:00|6685.9|6679.9|6683.9|6677.9|6686.3|6680.3|6679|6673|4
1661255400000|2022-08-23 11:50:00|6683.5|6677.5|6687|6681|6687|6681|6682.4|6676.4|12
1661255700000|2022-08-23 11:55:00|6686.3|6680.3|6692.5|6686.5|6692.5|6686.5|6684.9|6678.9|6
1661256000000|2022-08-23 12:00:00|6692.1|6686.1|6669.4|6663.4|6692.1|6686.1|6669.4|6663.4|6
1661256300000|2022-08-23 12:05:00|6669.8|6663.8|6663.9|6657.9|6670|6664|6657.5|6651.5|8
1661256600000|2022-08-23 12:10:00|6664.9|6658.9|6677|6671|6677|6671|6663.9|6657.9|21
1661256900000|2022-08-23 12:15:00|6674.3|6668.3|6677.5|6671.5|6679.9|6673.9|6672.3|6666.3|25
1661257200000|2022-08-23 12:20:00|6678.5|6672.5|6684.9|6678.9|6684.9|6678.9|6678.5|6672.5|17
1661257500000|2022-08-23 12:25:00|6685.4|6679.4|6679.3|6673.3|6687|6681|6677.3|6671.3|41
1661257800000|2022-08-23 12:30:00|6678.4|6672.4|6679.7|6673.7|6682.4|6676.4|6678.3|6672.3|19
1661258100000|2022-08-23 12:35:00|6680.2|6674.2|6677.3|6671.3|6680.7|6674.7|6674.4|6668.4|19
1661258400000|2022-08-23 12:40:00|6677.2|6671.2|6689.7|6683.7|6696.1|6690.1|6676.3|6670.3|59
1661261400000|2022-08-23 13:30:00|6696.6|6690.6|6775.4|6769.4|6781.4|6775.4|6673.4|6667.4|630
1661261700000|2022-08-23 13:35:00|6774.9|6768.9|6721.4|6715.4|6782.2|6776.2|6719|6713|728
1661262000000|2022-08-23 13:40:00|6722.4|6716.4|6703.1|6697.1|6728.7|6722.7|6703.1|6697.1|161
1661262300000|2022-08-23 13:45:00|6703.2|6697.2|6709.1|6703.1|6718.5|6712.5|6700.3|6694.3|190
1661262600000|2022-08-23 13:50:00|6708.7|6702.7|6704.8|6698.8|6720.3|6714.3|6704.3|6698.3|125
1661262900000|2022-08-23 13:55:00|6704.4|6698.4|6708.9|6702.9|6715.1|6709.1|6704|6698|90
1661263200000|2022-08-23 14:00:00|6709.4|6703.4|6708.6|6702.6|6722.1|6716.1|6705.6|6699.6|165
1661263500000|2022-08-23 14:05:00|6709|6703|6721.3|6715.3|6733.4|6727.4|6709|6703|341
1661263800000|2022-08-23 14:10:00|6721.8|6715.8|6723.4|6717.4|6728.7|6722.7|6716.1|6710.1|102
1661264100000|2022-08-23 14:15:00|6722.4|6716.4|6741|6735|6751.8|6745.8|6720.9|6714.9|202
1661264400000|2022-08-23 14:20:00|6739.5|6733.5|6745.1|6739.1|6749.8|6743.8|6738.4|6732.4|244
1661264700000|2022-08-23 14:25:00|6744.2|6738.2|6736.5|6730.5|6748.1|6742.1|6733.5|6727.5|42
1661265000000|2022-08-23 14:30:00|6736|6730|6739|6733|6748.6|6742.6|6731.2|6725.2|63
1661265300000|2022-08-23 14:35:00|6738.6|6732.6|6746.4|6740.4|6752.9|6746.9|6737.9|6731.9|47
1661265600000|2022-08-23 14:40:00|6746.8|6740.8|6748.9|6742.9|6759.8|6753.8|6736.8|6730.8|97
1661265900000|2022-08-23 14:45:00|6749.3|6743.3|6757.9|6751.9|6766.9|6760.9|6741.4|6735.4|93
1661266200000|2022-08-23 14:50:00|6758|6752|6766.6|6760.6|6771.2|6765.2|6757.9|6751.9|212
1661266500000|2022-08-23 14:55:00|6766.1|6760.1|6765.7|6759.7|6768.1|6762.1|6756.7|6750.7|187
1661266800000|2022-08-23 15:00:00|6766.2|6760.2|6770.5|6764.5|6773.7|6767.7|6761.7|6755.7|110
1661267100000|2022-08-23 15:05:00|6766.6|6760.6|6768.2|6762.2|6770.6|6764.6|6762.6|6756.6|118
1661267400000|2022-08-23 15:10:00|6769.2|6763.2|6759.7|6753.7|6770.6|6764.6|6756.7|6750.7|178
1661267700000|2022-08-23 15:15:00|6758.2|6752.2|6760.6|6754.6|6769.6|6763.6|6756.6|6750.6|39
1661268000000|2022-08-23 15:20:00|6760.1|6754.1|6750.9|6744.9|6764.4|6758.4|6749.9|6743.9|251
1661268300000|2022-08-23 15:25:00|6750.4|6744.4|6719.4|6713.4|6750.9|6744.9|6719.4|6713.4|110
1661268600000|2022-08-23 15:30:00|6720.5|6714.5|6733.3|6727.3|6739|6733|6714.8|6708.8|160
1661268900000|2022-08-23 15:35:00|6733.4|6727.4|6749.3|6743.3|6753.4|6747.4|6733.4|6727.4|84
1661269200000|2022-08-23 15:40:00|6749.8|6743.8|6747.8|6741.8|6749.8|6743.8|6735.3|6729.3|400
1661269500000|2022-08-23 15:45:00|6748.3|6742.3|6758.4|6752.4|6761|6755|6745.9|6739.9|160
1661269800000|2022-08-23 15:50:00|6758.5|6752.5|6757.2|6751.2|6764.2|6758.2|6757|6751|399
1661270100000|2022-08-23 15:55:00|6757.3|6751.3|6760.1|6754.1|6761.7|6755.7|6751.2|6745.2|48
1661270400000|2022-08-23 16:00:00|6760.2|6754.2|6774|6768|6774|6768|6759.6|6753.6|77
1661270700000|2022-08-23 16:05:00|6774.1|6768.1|6791|6785|6793.7|6787.7|6772.5|6766.5|83
1661271000000|2022-08-23 16:10:00|6792|6786|6783.9|6777.9|6795.4|6789.4|6781.4|6775.4|196
1661271300000|2022-08-23 16:15:00|6784|6778|6786.8|6780.8|6794.9|6788.9|6782.8|6776.8|46
1661271600000|2022-08-23 16:20:00|6787.3|6781.3|6796.7|6790.7|6798.2|6792.2|6783.9|6777.9|254
1661271900000|2022-08-23 16:25:00|6795.7|6789.7|6790.2|6784.2|6799.9|6793.9|6787.6|6781.6|79
1661272200000|2022-08-23 16:30:00|6790.7|6784.7|6789.8|6783.8|6792.6|6786.6|6779.8|6773.8|86
1661272500000|2022-08-23 16:35:00|6790.8|6784.8|6781.3|6775.3|6792.7|6786.7|6779.3|6773.3|116
1661272800000|2022-08-23 16:40:00|6780.8|6774.8|6772.4|6766.4|6781.3|6775.3|6770.7|6764.7|249
1661273100000|2022-08-23 16:45:00|6772.9|6766.9|6769.7|6763.7|6777.5|6771.5|6767.4|6761.4|207
1661273400000|2022-08-23 16:50:00|6769.2|6763.2|6762.4|6756.4|6775.6|6769.6|6761.8|6755.8|89
1661273700000|2022-08-23 16:55:00|6764.4|6758.4|6764.5|6758.5|6766.2|6760.2|6753.9|6747.9|120
1661274000000|2022-08-23 17:00:00|6764|6758|6754.1|6748.1|6770.8|6764.8|6754.1|6748.1|84
1661274300000|2022-08-23 17:05:00|6754.6|6748.6|6751.7|6745.7|6759.3|6753.3|6747.8|6741.8|61
1661274600000|2022-08-23 17:10:00|6751.2|6745.2|6749.8|6743.8|6755.4|6749.4|6749.1|6743.1|69
1661274900000|2022-08-23 17:15:00|6749.9|6743.9|6735.9|6729.9|6749.9|6743.9|6718|6712|257
1661275200000|2022-08-23 17:20:00|6736.4|6730.4|6739.9|6733.9|6746.7|6740.7|6736.4|6730.4|102
1661275500000|2022-08-23 17:25:00|6740.4|6734.4|6738.5|6732.5|6744.8|6738.8|6737.5|6731.5|174
1661275800000|2022-08-23 17:30:00|6737.6|6731.6|6748.4|6742.4|6753.5|6747.5|6737.1|6731.1|82
1661276100000|2022-08-23 17:35:00|6748.8|6742.8|6737.8|6731.8|6750.3|6744.3|6734.7|6728.7|95
1661276400000|2022-08-23 17:40:00|6737.4|6731.4|6740.7|6734.7|6744.1|6738.1|6737.4|6731.4|16
1661276700000|2022-08-23 17:45:00|6740.3|6734.3|6734.2|6728.2|6742.2|6736.2|6734.2|6728.2|29
1661277000000|2022-08-23 17:50:00|6734.6|6728.6|6741.6|6735.6|6741.6|6735.6|6731.6|6725.6|124
1661277300000|2022-08-23 17:55:00|6741.1|6735.1|6743.6|6737.6|6749|6743|6740.1|6734.1|170
1661277600000|2022-08-23 18:00:00|6744|6738|6741.7|6735.7|6744.1|6738.1|6734.3|6728.3|76
1661277900000|2022-08-23 18:05:00|6741.3|6735.3|6736.3|6730.3|6743.3|6737.3|6735.8|6729.8|60
1661278200000|2022-08-23 18:10:00|6735.9|6729.9|6726.5|6720.5|6743.7|6737.7|6722.1|6716.1|441
1661278500000|2022-08-23 18:15:00|6727|6721|6736.6|6730.6|6736.6|6730.6|6720.5|6714.5|391
1661299200000|2022-08-24 00:00:00|6725.9|6719.9|6727.6|6721.6|6730.7|6724.7|6718.2|6712.2|76
1661299500000|2022-08-24 00:05:00|6727.2|6721.2|6732.1|6726.1|6732.1|6726.1|6721.2|6714.2|3
1661299800000|2022-08-24 00:10:00|6732.2|6726.2|6733.2|6727.2|6738.2|6732.2|6732.2|6726.2|11
1661300100000|2022-08-24 00:15:00|6733.7|6727.7|6724.3|6718.3|6733.7|6727.7|6721.8|6715.3|3
1661300400000|2022-08-24 00:20:00|6723.4|6717.4|6730.2|6720.2|6731.7|6722.2|6716.9|6710.9|8
1661300700000|2022-08-24 00:25:00|6728.2|6722.2|6728.2|6722.2|6730.2|6722.7|6726.2|6720.2|0
1661301000000|2022-08-24 00:30:00|6727.8|6721.8|6731.1|6725.1|6733.6|6727.6|6727.8|6721.8|4
1661301300000|2022-08-24 00:35:00|6731.6|6725.6|6732.4|6726.4|6734|6728|6729.6|6723.6|16
1661301600000|2022-08-24 00:40:00|6732.9|6726.9|6724.9|6718.9|6732.9|6726.9|6724.9|6718.9|2
1661301900000|2022-08-24 00:45:00|6724.4|6718.4|6725.5|6719.5|6725.5|6719.5|6720.5|6714.4|4
1661302200000|2022-08-24 00:50:00|6725.9|6719.9|6730.8|6724.8|6732.7|6726.7|6724|6718|9
1661302500000|2022-08-24 00:55:00|6732.3|6726.3|6726.3|6720.3|6732.3|6726.3|6726.3|6720.3|9
1661302800000|2022-08-24 01:00:00|6726.2|6720.2|6754.6|6748.6|6757|6751|6725.8|6719.8|35
1661303100000|2022-08-24 01:05:00|6755.1|6749.1|6765|6759|6766.5|6760.5|6750.7|6742.6|18
1661303400000|2022-08-24 01:10:00|6764.9|6758.9|6774|6768|6774|6768|6756.2|6750.2|34
1661303700000|2022-08-24 01:15:00|6772.6|6766.6|6779.9|6773.9|6782.8|6775.8|6771.9|6765.9|36
1661304000000|2022-08-24 01:20:00|6781.8|6771.8|6776.8|6770.8|6781.8|6774.7|6775.8|6768.8|1
1661304300000|2022-08-24 01:25:00|6777.3|6771.3|6777.7|6771.7|6781.3|6775.3|6776.2|6770.2|2
1661304600000|2022-08-24 01:30:00|6777.3|6771.3|6787.5|6781.5|6792.7|6786.7|6777.3|6771.3|10
1661304900000|2022-08-24 01:35:00|6788|6782|6791.9|6785.9|6795.6|6789.6|6788|6782|13
1661305200000|2022-08-24 01:40:00|6791.1|6785.1|6777.1|6771.1|6792.5|6786.5|6776.1|6770.1|1
1661305500000|2022-08-24 01:45:00|6776.6|6770.6|6764.6|6758.6|6777.6|6771.6|6764.6|6756.5|3
1661305800000|2022-08-24 01:50:00|6765|6759|6768.5|6762.5|6770|6763|6758.6|6752.6|0
1661306100000|2022-08-24 01:55:00|6769|6763|6768.9|6758.9|6774.5|6764.8|6760|6753|0
1661306400000|2022-08-24 02:00:00|6769.4|6759.4|6772.5|6762.5|6774.9|6767.4|6769.4|6758.5|0
1661306700000|2022-08-24 02:05:00|6774.5|6759.5|6775|6765|6778.5|6768.4|6769.4|6757.5|0
1661307000000|2022-08-24 02:10:00|6777|6762|6769|6763|6778.4|6769.4|6766.4|6759.5|0
1661307300000|2022-08-24 02:15:00|6769.4|6763.4|6778.2|6768.2|6778.3|6768.4|6769.4|6762.4|1
1661307600000|2022-08-24 02:20:00|6778.4|6768.4|6779.5|6773.5|6783|6774.6|6775.8|6768.3|5
1661307900000|2022-08-24 02:25:00|6780.5|6774.5|6781.9|6775.9|6784.5|6778.5|6778.5|6772.5|0
1661308200000|2022-08-24 02:30:00|6782|6776|6779.4|6773.4|6782.9|6776|6775.9|6769.9|1
1661308500000|2022-08-24 02:35:00|6779.5|6773.5|6761.9|6755.9|6779.9|6773.5|6759.9|6752.5|0
1661308800000|2022-08-24 02:40:00|6761.8|6755.8|6749.9|6743.9|6767.4|6757.9|6746.9|6740.9|10
1661309100000|2022-08-24 02:45:00|6749.6|6743.6|6762.3|6756.3|6765.4|6759.4|6746.9|6740.9|0
1661309400000|2022-08-24 02:50:00|6763.2|6757.2|6772.7|6766.7|6773.7|6767.7|6763.2|6757.2|16
1661309700000|2022-08-24 02:55:00|6772.2|6766.2|6788.8|6782.8|6789.8|6783.8|6771.7|6765.7|4
1661310000000|2022-08-24 03:00:00|6789.2|6783.2|6797.2|6791.2|6803.8|6797.8|6782.7|6776.7|16
1661310300000|2022-08-24 03:05:00|6797.1|6791.1|6791.2|6785.2|6797.2|6791.2|6786.2|6780.2|1
1661310600000|2022-08-24 03:10:00|6791.7|6785.7|6795|6789|6801|6795|6784.2|6778.2|2
1661310900000|2022-08-24 03:15:00|6794.5|6788.5|6789.9|6783.9|6799|6793|6788.4|6781|6
1661311200000|2022-08-24 03:20:00|6792|6782|6788.9|6782.9|6792.4|6785.7|6787.9|6779.9|1
1661311500000|2022-08-24 03:25:00|6788.8|6782.8|6781.2|6775.2|6788.9|6782.9|6775.7|6769.7|3
1661311800000|2022-08-24 03:30:00|6780.3|6774.3|6780.9|6770.9|6780.9|6774.7|6778.4|6770.5|2
1661312100000|2022-08-24 03:35:00|6780.3|6774.3|6772.9|6766.9|6780.4|6774.4|6772.9|6766.9|5
1661312400000|2022-08-24 03:40:00|6773.8|6767.8|6774|6768|6776.5|6770.5|6773.5|6767.5|0
1661312700000|2022-08-24 03:45:00|6772.8|6766.8|6769.8|6763.8|6773.8|6767.8|6766.4|6760.4|2
1661313000000|2022-08-24 03:50:00|6770.3|6764.3|6773.3|6767.3|6774.3|6768.3|6770.3|6764.3|1
1661313300000|2022-08-24 03:55:00|6773.2|6767.2|6775.4|6769.4|6776.9|6770.9|6772.8|6766.8|7
1661313600000|2022-08-24 04:00:00|6773.8|6767.8|6771.3|6765.3|6773.8|6767.8|6771.3|6765.3|0
1661313900000|2022-08-24 04:05:00|6772.2|6766.2|6772.3|6766.3|6773.4|6767.4|6771.3|6765.3|0
1661314200000|2022-08-24 04:10:00|6770.8|6764.8|6768.8|6762.8|6771.8|6765.8|6768.2|6762.2|0
1661314500000|2022-08-24 04:15:00|6768.7|6762.7|6768.8|6762.8|6768.8|6762.8|6768.3|6762.3|0
1661314800000|2022-08-24 04:20:00|6770.2|6764.2|6769.1|6763.1|6770.2|6764.2|6769.1|6763.1|1
1661315100000|2022-08-24 04:25:00|6769.2|6763.2|6768.1|6762.1|6769.3|6763.3|6768.1|6762.1|1
1661315400000|2022-08-24 04:30:00|6767.2|6761.2|6770.1|6764.1|6770.6|6764.6|6767.2|6761.2|0
1661315700000|2022-08-24 04:35:00|6769.6|6763.6|6769.6|6763.6|6770.6|6764.6|6766.2|6760.2|2
1661316000000|2022-08-24 04:40:00|6769.1|6763.1|6771.6|6765.6|6771.6|6765.6|6768.1|6762.1|0
1661316300000|2022-08-24 04:45:00|6771.1|6765.1|6771.6|6765.6|6771.6|6765.6|6771|6765|0
1661316600000|2022-08-24 04:50:00|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|6771.5|6765.5|0
1661316900000|2022-08-24 04:55:00|6772.4|6766.4|6769|6763|6772.5|6766.5|6768.5|6762.5|0
1661317200000|2022-08-24 05:00:00|6769.9|6763.9|6769.5|6763.5|6772.5|6766.5|6767.9|6761.9|1
1661317500000|2022-08-24 05:05:00|6770|6764|6769|6763|6773|6767|6769|6763|0
1661317800000|2022-08-24 05:10:00|6769.1|6763.1|6773.9|6763.9|6773.9|6766.4|6768.5|6762.5|0
1661318100000|2022-08-24 05:15:00|6773.4|6763.4|6770.9|6764.9|6773.4|6765.9|6770.9|6762.9|0
1661318400000|2022-08-24 05:20:00|6770.8|6764.8|6769.4|6763.4|6770.8|6764.8|6769.4|6763.4|0
1661318700000|2022-08-24 05:25:00|6770.3|6764.3|6769.9|6763.9|6770.4|6764.4|6767.5|6761.5|0
1661319000000|2022-08-24 05:30:00|6770.8|6764.8|6774.4|6768.4|6776.8|6770.8|6768.4|6762.4|4
1661319300000|2022-08-24 05:35:00|6774.3|6768.3|6774.2|6768.2|6775.8|6769.8|6771.4|6765.4|2
1661319600000|2022-08-24 05:40:00|6774.7|6768.7|6775.2|6769.2|6775.8|6769.8|6769.4|6763.4|3
1661319900000|2022-08-24 05:45:00|6775.3|6769.3|6770.7|6764.7|6777.3|6770.8|6770.7|6764.7|1
1661320200000|2022-08-24 05:50:00|6771.6|6765.6|6771.7|6765.7|6773.1|6767.1|6770.1|6764.1|0
1661320500000|2022-08-24 05:55:00|6771.6|6765.6|6776.1|6770.1|6776.2|6770.2|6771.6|6765.6|1
1661320800000|2022-08-24 06:00:00|6775.7|6769.7|6780.7|6774.7|6782.2|6776.2|6774.2|6768.2|0
1661321100000|2022-08-24 06:05:00|6780.2|6774.2|6782.6|6776.6|6786.1|6780.1|6780.1|6774.1|2
1661321400000|2022-08-24 06:10:00|6781.5|6775.5|6778.2|6772.2|6782.5|6776.5|6776.1|6770.1|0
1661321700000|2022-08-24 06:15:00|6779.1|6773.1|6778|6772|6779.1|6773.1|6772.6|6766.6|1
1661322000000|2022-08-24 06:20:00|6777.5|6771.5|6777.5|6771.5|6778.4|6772.1|6775|6767.5|0
1661322300000|2022-08-24 06:25:00|6777|6771|6783.5|6777.5|6784.9|6778.9|6777|6771|1
1661322600000|2022-08-24 06:30:00|6784.9|6778.9|6790.9|6784.9|6790.9|6784.9|6781.5|6775.5|4
1661322900000|2022-08-24 06:35:00|6790.4|6784.4|6799.4|6793.4|6799.4|6793.4|6788.9|6782.9|12
1661323200000|2022-08-24 06:40:00|6800.4|6794.4|6801.9|6795.9|6805.8|6799.8|6799.8|6793.8|10
1661323500000|2022-08-24 06:45:00|6801|6795|6787.5|6781.5|6802.4|6796.4|6785|6779|6
1661323800000|2022-08-24 06:50:00|6788|6782|6784.9|6778.9|6789.9|6783.9|6783|6777|4
1661324100000|2022-08-24 06:55:00|6784.4|6778.4|6784.8|6778.8|6784.9|6778.9|6776.9|6770.9|1
1661324400000|2022-08-24 07:00:00|6784.4|6778.4|6775.4|6769.4|6784.4|6778.4|6773.3|6767.3|5
1661324700000|2022-08-24 07:05:00|6774.9|6768.9|6741.9|6735.9|6774.9|6768.9|6732.8|6726.8|44
1661325000000|2022-08-24 07:10:00|6740.9|6734.9|6725.4|6719.4|6740.9|6734.9|6720.8|6714.8|35
1661325300000|2022-08-24 07:15:00|6725.9|6719.9|6714.4|6708.4|6730.7|6724.7|6714|6708|42
1661325600000|2022-08-24 07:20:00|6712.2|6706.2|6718.2|6712.2|6725.3|6719.3|6705.3|6699.3|12
1661325900000|2022-08-24 07:25:00|6716.3|6710.3|6709.1|6703.1|6720.7|6714.7|6702.1|6696.1|29
1661326200000|2022-08-24 07:30:00|6709.6|6703.6|6684.6|6678.6|6719.5|6713.5|6684.6|6678.6|13
1661326500000|2022-08-24 07:35:00|6684.2|6678.2|6712.8|6706.8|6713.8|6707.8|6684.2|6678.2|39
1661326800000|2022-08-24 07:40:00|6713.2|6707.2|6717.2|6711.2|6717.2|6711.2|6704.3|6697.8|11
1661327100000|2022-08-24 07:45:00|6716.8|6710.8|6726.2|6720.2|6732.2|6726.2|6716.3|6710.3|37
1661327400000|2022-08-24 07:50:00|6725.3|6719.3|6724.1|6718.1|6729.7|6723.7|6719.2|6713.2|7
1661327700000|2022-08-24 07:55:00|6723.7|6717.7|6724.1|6718.1|6724.1|6718.1|6716.7|6710.7|5
1661328000000|2022-08-24 08:00:00|6723.7|6717.7|6728.1|6722.1|6729.7|6723.7|6717.6|6711.6|8
1661328300000|2022-08-24 08:05:00|6727.6|6721.6|6736.2|6730.2|6737.1|6731.1|6726.7|6720.7|0
1661328600000|2022-08-24 08:10:00|6741.6|6735.6|6746.6|6740.6|6746.6|6740.6|6741.1|6735.1|2
1661328900000|2022-08-24 08:15:00|6746.5|6740.5|6761.4|6755.4|6770.4|6764.4|6745.1|6739.1|42
1661329200000|2022-08-24 08:20:00|6760.9|6754.9|6762.3|6756.3|6765.8|6759.8|6753.5|6747.5|14
1661329500000|2022-08-24 08:25:00|6763.8|6757.8|6757.7|6751.7|6766.4|6760.4|6755.4|6749.4|8
1661329800000|2022-08-24 08:30:00|6756.8|6750.8|6759.3|6753.3|6770.2|6764.2|6756.4|6750.4|11
1661330100000|2022-08-24 08:35:00|6759.8|6753.8|6759.9|6753.9|6762.7|6756.7|6757.3|6751.3|17
1661330400000|2022-08-24 08:40:00|6761.4|6755.4|6737.8|6731.8|6767.9|6761.9|6737.1|6731.1|86
1661330700000|2022-08-24 08:45:00|6737.3|6731.3|6735.3|6729.3|6743.3|6737.3|6734.2|6728.2|5
1661331000000|2022-08-24 08:50:00|6735.7|6729.7|6738.1|6732.1|6740.1|6734.1|6735.7|6729.7|0
1661331300000|2022-08-24 08:55:00|6737.2|6731.2|6738.5|6732.5|6741.5|6735.5|6737.1|6731.1|4
1661331600000|2022-08-24 09:00:00|6739|6733|6741.6|6735.6|6742.2|6736.2|6739|6733|2
1661331900000|2022-08-24 09:05:00|6740.1|6734.1|6738.5|6732.5|6742.6|6736.6|6734.6|6728.6|0
1661332200000|2022-08-24 09:10:00|6739|6733|6745.5|6739.5|6745.5|6739.5|6735.1|6729.1|5
1661332500000|2022-08-24 09:15:00|6745|6739|6751.2|6745.2|6755.7|6749.7|6744|6738|10
1661332800000|2022-08-24 09:20:00|6751.1|6745.1|6749.5|6739.5|6756|6750|6743|6737|18
1661333100000|2022-08-24 09:25:00|6750.4|6744.4|6749.5|6743.5|6752.5|6746.5|6745|6739|1
1661333400000|2022-08-24 09:30:00|6749.1|6743.1|6743|6737|6749.5|6743.5|6743|6737|1
1661333700000|2022-08-24 09:35:00|6743.1|6737.1|6751.5|6745.5|6753|6747|6742.5|6736.5|0
1661334000000|2022-08-24 09:40:00|6752|6746|6758.5|6752.5|6759.6|6753.6|6749.9|6743.9|10
1661334300000|2022-08-24 09:45:00|6758.1|6752.1|6760.1|6754.1|6760.6|6754.6|6752.2|6746.2|10
1661334600000|2022-08-24 09:50:00|6759.2|6753.2|6757.7|6751.7|6763.2|6757.2|6756.8|6750.8|31
1661334900000|2022-08-24 09:55:00|6757.6|6751.6|6754.6|6748.6|6759.6|6753.6|6752.5|6746.5|52
1661335200000|2022-08-24 10:00:00|6755|6749|6756.4|6750.4|6756.4|6750.4|6749.1|6743.1|3
1661335500000|2022-08-24 10:05:00|6756.8|6750.8|6742.3|6736.3|6756.8|6750.8|6742.3|6736.3|4
1661335800000|2022-08-24 10:10:00|6742.8|6736.8|6742.2|6736.2|6743.3|6737.3|6740.7|6734.7|0
1661336100000|2022-08-24 10:15:00|6741.8|6735.8|6741.5|6735.5|6742.2|6736.2|6739.8|6733.8|5
1661336400000|2022-08-24 10:20:00|6740.6|6734.6|6742.5|6736.5|6743.1|6737.1|6740|6734|2
1661336700000|2022-08-24 10:25:00|6742.1|6736.1|6737.6|6731.6|6742.1|6736.1|6735|6729|1
1661337000000|2022-08-24 10:30:00|6737.5|6731.5|6735.9|6729.9|6740|6734|6734.9|6728.9|1
1661337300000|2022-08-24 10:35:00|6736.4|6730.4|6730.4|6724.4|6736.4|6730.4|6730|6724|12
1661337600000|2022-08-24 10:40:00|6730|6724|6730|6724|6731.4|6725.4|6729|6723|5
1661337900000|2022-08-24 10:45:00|6729.5|6723.5|6731|6725|6732|6726|6729.5|6723.5|1
1661338200000|2022-08-24 10:50:00|6734.5|6728.5|6734.5|6728.5|6737|6731|6732.5|6726.5|46
1661338500000|2022-08-24 10:55:00|6734.9|6728.9|6730.9|6724.9|6735.8|6729.8|6730.5|6724.5|6
1661338800000|2022-08-24 11:00:00|6731|6725|6743.1|6737.1|6748.7|6742.7|6731|6725|45
1661339100000|2022-08-24 11:05:00|6742.7|6736.7|6748.9|6742.9|6749.4|6743.4|6742.7|6736.7|31
1661339400000|2022-08-24 11:10:00|6749.3|6743.3|6754.9|6748.9|6755.3|6749.3|6744.9|6738.9|9
1661339700000|2022-08-24 11:15:00|6755.8|6749.8|6755.4|6749.4|6756.3|6750.3|6753.3|6747.3|4
1661340000000|2022-08-24 11:20:00|6755|6749|6754.3|6748.3|6755.8|6749.8|6753.2|6747.2|1
1661340300000|2022-08-24 11:25:00|6754.2|6748.2|6752.9|6746.9|6755.8|6749.8|6746.9|6740.9|5
1661340600000|2022-08-24 11:30:00|6753.9|6747.9|6740.4|6734.4|6754.9|6748.9|6735|6729|14
1661340900000|2022-08-24 11:35:00|6740.9|6734.9|6738.4|6732.4|6744.3|6738.3|6738.4|6732.4|1
1661341200000|2022-08-24 11:40:00|6738.9|6732.9|6731.9|6725.9|6738.9|6732.9|6730.9|6724.9|0
1661341500000|2022-08-24 11:45:00|6732.3|6726.3|6740.9|6734.9|6740.9|6734.9|6731.9|6725.9|1
1661341800000|2022-08-24 11:50:00|6740.4|6734.4|6735.6|6729.6|6740.4|6734.4|6733.4|6727.4|42
1661342100000|2022-08-24 11:55:00|6736.5|6730.5|6738.1|6732.1|6740.7|6734.7|6736.5|6730.5|10
1661342400000|2022-08-24 12:00:00|6738.6|6732.6|6735.6|6729.6|6741.7|6735.7|6733.6|6727.6|1
1661342700000|2022-08-24 12:05:00|6734.2|6728.2|6738|6732|6738.4|6732.4|6728.8|6722.8|83
1661343000000|2022-08-24 12:10:00|6737.9|6731.9|6747.3|6741.3|6747.3|6741.3|6737|6731|58
1661343300000|2022-08-24 12:15:00|6747.8|6741.8|6751.2|6745.2|6753.2|6747.2|6744.8|6738.8|25
1661343600000|2022-08-24 12:20:00|6750.2|6744.2|6749.8|6743.8|6752.2|6746.2|6749.8|6743.8|54
1661343900000|2022-08-24 12:25:00|6750.8|6744.8|6739|6733|6753.2|6747.2|6737.6|6731.6|23
1661344200000|2022-08-24 12:30:00|6738.5|6732.5|6721.5|6715.5|6739.6|6733.6|6721.1|6715.1|23
1661344500000|2022-08-24 12:35:00|6721.1|6715.1|6731.9|6725.9|6734.6|6728.6|6721.1|6715.1|7
1661344800000|2022-08-24 12:40:00|6731.5|6725.5|6728.7|6722.7|6734.2|6728.2|6727.4|6721.4|59
1661347800000|2022-08-24 13:30:00|6724.6|6718.6|6733.5|6727.5|6751.8|6744.4|6707.2|6701.2|258
1661348100000|2022-08-24 13:35:00|6734|6728|6748.5|6742.5|6751|6745|6726.5|6720.5|46
1661348400000|2022-08-24 13:40:00|6749|6743|6758.5|6752.5|6759.3|6753.3|6729.4|6723.4|531
1661348700000|2022-08-24 13:45:00|6759|6753|6737.4|6731.4|6759.1|6753.1|6732.1|6726.1|248
1661349000000|2022-08-24 13:50:00|6738|6732|6732.1|6726.1|6750.3|6744.3|6725.5|6719.5|258
1661349300000|2022-08-24 13:55:00|6732.5|6726.5|6724.4|6718.4|6733.8|6727.8|6715.5|6709.5|75
1661349600000|2022-08-24 14:00:00|6724.5|6718.5|6732.1|6726.1|6747.4|6741.4|6722.9|6716.9|92
1661349900000|2022-08-24 14:05:00|6731.2|6725.2|6712.8|6706.8|6737.2|6731.2|6709.9|6703.9|70
1661350200000|2022-08-24 14:10:00|6712.7|6706.7|6719.8|6713.8|6724.9|6718.9|6699.3|6693.3|206
1661350500000|2022-08-24 14:15:00|6720.9|6714.9|6723.9|6717.9|6724.9|6718.9|6696|6690|138
1661350800000|2022-08-24 14:20:00|6724.4|6718.4|6721.3|6715.3|6728.3|6722.3|6719.8|6713.8|341
1661351100000|2022-08-24 14:25:00|6720.8|6714.8|6705.9|6699.9|6721.8|6715.8|6705.9|6699.9|82
1661351400000|2022-08-24 14:30:00|6705.8|6699.8|6678.5|6672.5|6711.3|6705.3|6658.3|6652.3|156
1661351700000|2022-08-24 14:35:00|6679.6|6673.6|6676.6|6670.6|6691.5|6685.5|6674|6668|219
1661352000000|2022-08-24 14:40:00|6676.1|6670.1|6665.5|6659.5|6676.6|6670.6|6656.4|6650.4|145
1661352300000|2022-08-24 14:45:00|6665|6659|6689.3|6683.3|6690.5|6684.5|6660|6654|32
1661352600000|2022-08-24 14:50:00|6689.8|6683.8|6706.5|6700.5|6709.6|6703.6|6683.8|6677.8|113
1661352900000|2022-08-24 14:55:00|6705.5|6699.5|6690|6684|6708.9|6702.9|6688.2|6682.2|45
1661353200000|2022-08-24 15:00:00|6690.2|6684.2|6716.2|6710.2|6721.6|6715.6|6690.2|6684.2|94
1661353500000|2022-08-24 15:05:00|6715.7|6709.7|6704.2|6698.2|6722.7|6716.7|6699.3|6693.3|26
1661353800000|2022-08-24 15:10:00|6702.7|6696.7|6669.1|6663.1|6702.7|6696.7|6667.2|6661.2|147
1661354100000|2022-08-24 15:15:00|6669.5|6663.5|6656|6650|6679.5|6673.5|6653.1|6647.1|48
1661354400000|2022-08-24 15:20:00|6655.6|6649.6|6688.3|6682.3|6699.2|6693.2|6643.1|6637.1|249
1661354700000|2022-08-24 15:25:00|6688.7|6682.7|6689.8|6683.8|6692.3|6686.3|6678.1|6672.1|87
1661355000000|2022-08-24 15:30:00|6690.4|6684.4|6685|6679|6691.5|6685.5|6680.4|6674.4|71
1661355300000|2022-08-24 15:35:00|6686.5|6680.5|6670.5|6664.5|6687.9|6681.9|6670.5|6664.5|109
1661355600000|2022-08-24 15:40:00|6670.6|6664.6|6643.9|6637.9|6671.5|6665.5|6642.5|6636.5|58
1661355900000|2022-08-24 15:45:00|6643.5|6637.5|6631.4|6625.4|6643.5|6637.5|6613.3|6607.3|86
1661356200000|2022-08-24 15:50:00|6629|6623|6638|6632|6648|6642|6627.8|6621.8|50
1661356500000|2022-08-24 15:55:00|6637.9|6631.9|6662|6656|6663|6657|6627.5|6621.5|203
1661356800000|2022-08-24 16:00:00|6661.5|6655.5|6655.5|6649.5|6662|6656|6650.5|6644.5|166
1661357100000|2022-08-24 16:05:00|6655.4|6649.4|6628.8|6622.8|6658.9|6652.9|6627.1|6621.1|131
1661357400000|2022-08-24 16:10:00|6629|6623|6615.7|6609.7|6630.4|6624.4|6598.5|6592.5|244
1661357700000|2022-08-24 16:15:00|6615.2|6609.2|6617.6|6611.6|6622.7|6616.7|6608.2|6602.2|416
1661358000000|2022-08-24 16:20:00|6617.5|6611.5|6633.2|6627.2|6638.7|6632.7|6609.6|6603.6|91
1661358300000|2022-08-24 16:25:00|6633.7|6627.7|6630.6|6624.6|6637.1|6631.1|6619.1|6613.1|190
1661358600000|2022-08-24 16:30:00|6631.1|6625.1|6648.1|6642.1|6649.8|6643.8|6626.5|6620.5|187
1661358900000|2022-08-24 16:35:00|6647.6|6641.6|6643.3|6637.3|6658.3|6652.3|6637.8|6631.8|176
1661359200000|2022-08-24 16:40:00|6642.8|6636.8|6642.9|6636.9|6649.2|6643.2|6639.5|6633.5|215
1661359500000|2022-08-24 16:45:00|6643.3|6637.3|6615.8|6609.8|6643.4|6637.4|6614.8|6608.8|92
1661359800000|2022-08-24 16:50:00|6616.2|6610.2|6603.4|6597.4|6617.3|6611.3|6600.9|6594.9|104
1661360100000|2022-08-24 16:55:00|6602.3|6596.3|6621.3|6615.3|6621.8|6615.8|6601.4|6595.4|34
1661360400000|2022-08-24 17:00:00|6618.1|6612.1|6608.2|6602.2|6620.3|6614.3|6604.3|6598.3|58
1661360700000|2022-08-24 17:05:00|6608.3|6602.3|6604.3|6598.3|6609.4|6603.4|6601.3|6595.3|59
1661361000000|2022-08-24 17:10:00|6604.8|6598.8|6588.9|6582.9|6606.3|6600.3|6583.8|6577.8|54
1661361300000|2022-08-24 17:15:00|6589|6583|6574.4|6568.4|6596.4|6590.4|6572|6566|119
1661361600000|2022-08-24 17:20:00|6574|6568|6585.4|6579.4|6589.9|6583.9|6573.1|6567.1|153
1661361900000|2022-08-24 17:25:00|6586.3|6580.3|6587.4|6581.4|6593.3|6587.3|6585.4|6579.4|143
1661362200000|2022-08-24 17:30:00|6586.9|6580.9|6602.7|6596.7|6603.8|6597.8|6586.9|6580.9|175
1661362500000|2022-08-24 17:35:00|6603.2|6597.2|6596.7|6590.7|6603.2|6597.2|6584.4|6578.4|223
1661362800000|2022-08-24 17:40:00|6597.7|6591.7|6601.3|6595.3|6611.4|6605.4|6591.4|6585.4|309
1661363100000|2022-08-24 17:45:00|6601.8|6595.8|6602.2|6596.2|6614.2|6608.2|6590.5|6584.5|284
1661363400000|2022-08-24 17:50:00|6603.1|6597.1|6610|6604|6613|6607|6602.1|6596.1|87
1661363700000|2022-08-24 17:55:00|6609.5|6603.5|6609.4|6603.4|6613|6607|6607.6|6601.6|59
1661364000000|2022-08-24 18:00:00|6608.9|6602.9|6622.1|6616.1|6624|6618|6608.9|6602.9|242
1661364300000|2022-08-24 18:05:00|6621.6|6615.6|6623.4|6617.4|6630.9|6624.9|6619.9|6613.9|351
1661364600000|2022-08-24 18:10:00|6622.9|6616.9|6628.1|6622.1|6631.9|6625.9|6617.4|6611.4|557
1661364900000|2022-08-24 18:15:00|6629|6623|6646.6|6640.6|6648|6642|6627.5|6621.5|573
1661385600000|2022-08-25 00:00:00|6647.1|6632.1|6644.8|6638.8|6663.2|6655.3|6640.2|6630.8|25
1661385900000|2022-08-25 00:05:00|6645.3|6639.3|6643.3|6637.3|6647.3|6640.8|6641.8|6634.5|17
1661386200000|2022-08-25 00:10:00|6643.8|6637.8|6654.7|6648.7|6658.7|6650.7|6642.8|6636.3|3
1661386500000|2022-08-25 00:15:00|6653.7|6647.7|6654.2|6648.2|6660.2|6652.7|6649.2|6643.2|2
1661386800000|2022-08-25 00:20:00|6653.7|6647.7|6664.7|6658.7|6666.7|6660.7|6653.7|6645.8|33
1661387100000|2022-08-25 00:25:00|6667.2|6657.2|6662.2|6656.2|6667.2|6660.2|6661.7|6654.7|7
1661387400000|2022-08-25 00:30:00|6662.6|6656.6|6673.7|6667.7|6677.2|6671.2|6661.7|6655.7|7
1661387700000|2022-08-25 00:35:00|6673.2|6667.2|6675.1|6669.1|6675.6|6669.6|6667.2|6659.2|4
1661388000000|2022-08-25 00:40:00|6675|6669|6674.6|6664.6|6676.6|6669.6|6671|6663.1|4
1661388300000|2022-08-25 00:45:00|6672.6|6666.6|6674|6668|6677|6669|6671.6|6665.1|11
1661388600000|2022-08-25 00:50:00|6676.5|6670.5|6679|6669|6691|6683.1|6675.6|6669|4
1661388900000|2022-08-25 00:55:00|6677.5|6671.5|6674|6664|6681.5|6675.5|6663|6657|2
1661389200000|2022-08-25 01:00:00|6672.9|6666.9|6691|6685|6696.5|6690.5|6672|6666|6
1661389500000|2022-08-25 01:05:00|6691.5|6685.5|6689.4|6683.4|6692.9|6685.5|6680.4|6674.4|5
1661389800000|2022-08-25 01:10:00|6689.5|6683.5|6679.3|6673.3|6691.8|6685.8|6678.9|6672.9|4
1661390100000|2022-08-25 01:15:00|6679.8|6673.8|6689.8|6683.8|6691.4|6685.4|6679.8|6673.8|8
1661390400000|2022-08-25 01:20:00|6690.4|6684.4|6677.1|6671.1|6697.3|6690.3|6677.1|6671.1|21
1661390700000|2022-08-25 01:25:00|6679.1|6669.1|6670.1|6664.1|6682.1|6674.6|6669|6663|4
1661391000000|2022-08-25 01:30:00|6670.6|6664.6|6660|6654|6673.1|6667.1|6659|6653|2
1661391300000|2022-08-25 01:35:00|6660.5|6654.5|6665.4|6659.4|6667.5|6660.5|6660.5|6654|2
1661391600000|2022-08-25 01:40:00|6664.9|6658.9|6665.9|6659.9|6673.3|6665.9|6664.9|6658.9|0
1661391900000|2022-08-25 01:45:00|6666.4|6660.4|6670.5|6660.5|6671.3|6664.9|6666.4|6658|0
1661392200000|2022-08-25 01:50:00|6670.9|6660.9|6682.9|6676.9|6689.9|6681.3|6670.4|6660.9|3
1661392500000|2022-08-25 01:55:00|6684.4|6674.4|6690.4|6684.4|6691.3|6685.3|6680.4|6672.9|0
1661392800000|2022-08-25 02:00:00|6690.9|6684.9|6683.3|6677.3|6693.4|6687.4|6682.2|6674.4|0
1661393100000|2022-08-25 02:05:00|6683.8|6677.8|6677.4|6671.4|6684.3|6678.3|6676.9|6670.9|4
1661393400000|2022-08-25 02:10:00|6677.5|6671.5|6681|6675|6683.9|6676|6677.5|6671.5|0
1661393700000|2022-08-25 02:15:00|6679.4|6673.4|6682.5|6676.5|6684.9|6678.9|6678|6672|11
1661394000000|2022-08-25 02:20:00|6682.9|6676.9|6687.9|6681.9|6687.9|6681.9|6682.4|6676.4|1
1661394300000|2022-08-25 02:25:00|6688.3|6682.3|6690.3|6684.3|6690.8|6684.8|6684.7|6678.7|0
1661394600000|2022-08-25 02:30:00|6692.3|6682.3|6682.3|6676.3|6692.3|6682.3|6670|6663.9|23
1661394900000|2022-08-25 02:35:00|6681.8|6675.8|6678.3|6672.3|6685.3|6679.3|6674.3|6668.3|2
1661395200000|2022-08-25 02:40:00|6679.2|6673.2|6678.2|6672.2|6679.3|6673.3|6670.3|6664.3|0
1661395500000|2022-08-25 02:45:00|6677.7|6671.7|6661.7|6655.7|6681.7|6675.7|6660.1|6653.2|1
1661395800000|2022-08-25 02:50:00|6661.3|6655.3|6665.2|6659.2|6665.7|6659.7|6660.8|6652.9|0
1661396100000|2022-08-25 02:55:00|6665.7|6659.7|6680.1|6674.1|6680.1|6674.1|6665.7|6659.7|3
1661396400000|2022-08-25 03:00:00|6681.1|6675.1|6682.1|6676.1|6683.5|6677.5|6678.6|6672.6|0
1661396700000|2022-08-25 03:05:00|6681.1|6675.1|6683.4|6677.4|6684.9|6677.9|6676.6|6670|3
1661397000000|2022-08-25 03:10:00|6683.9|6677.9|6678.5|6672.5|6684.4|6678.4|6673|6667|9
1661397300000|2022-08-25 03:15:00|6677.5|6671.5|6670.6|6664.6|6681|6675|6667.6|6661.1|2
1661397600000|2022-08-25 03:20:00|6670.1|6664.1|6662|6656|6670.1|6664.1|6661.6|6655.6|1
1661397900000|2022-08-25 03:25:00|6662.1|6656.1|6663.9|6657.9|6666.6|6660.6|6661.6|6655.6|0
1661398200000|2022-08-25 03:30:00|6663.4|6657.4|6658.4|6652.4|6663.9|6657.9|6657.9|6651.9|3
1661398500000|2022-08-25 03:35:00|6658.9|6652.9|6658.9|6652.9|6659.3|6653.3|6658.4|6652.4|0
1661398800000|2022-08-25 03:40:00|6658.4|6652.4|6658.8|6652.8|6658.9|6652.9|6656.8|6650.8|0
1661399100000|2022-08-25 03:45:00|6659.2|6653.2|6658.8|6652.8|6659.3|6653.3|6657.8|6651.8|0
1661399400000|2022-08-25 03:50:00|6658.7|6652.7|6660.2|6654.2|6661.7|6655.7|6658.7|6652.7|0
1661399700000|2022-08-25 03:55:00|6659.7|6653.7|6659.2|6653.2|6661.2|6655.2|6659.2|6653.2|0
1661400000000|2022-08-25 04:00:00|6660.1|6654.1|6659.2|6653.2|6660.7|6654.7|6659.2|6653.2|0
1661400300000|2022-08-25 04:05:00|6659.7|6653.7|6660.5|6654.5|6662.1|6656.1|6659.7|6653.7|0
1661400600000|2022-08-25 04:10:00|6660.6|6654.6|6660.1|6654.1|6662.6|6656.6|6660.1|6654.1|0
1661400900000|2022-08-25 04:15:00|6659.6|6653.6|6658.7|6652.7|6659.6|6653.6|6658.7|6652.7|0
1661401200000|2022-08-25 04:20:00|6658.6|6652.6|6659.8|6653.8|6659.8|6653.8|6658.6|6652.6|0
1661401500000|2022-08-25 04:25:00|6661.1|6655.1|6663.1|6657.1|6664.2|6658.2|6661.1|6655.1|0
1661401800000|2022-08-25 04:30:00|6662.7|6656.7|6675|6669|6675|6669|6662.7|6656.7|0
1661402100000|2022-08-25 04:35:00|6674.5|6668.5|6674|6668|6675.6|6669.6|6673.5|6667.5|1
1661402400000|2022-08-25 04:40:00|6674.5|6668.5|6675.5|6669.5|6675.5|6669.5|6674.5|6668.5|0
1661402700000|2022-08-25 04:45:00|6676|6670|6683.9|6677.9|6684.9|6678.9|6676|6670|1
1661403000000|2022-08-25 04:50:00|6683.4|6677.4|6688.5|6682.5|6688.9|6682.9|6682.4|6676.4|1
1661403300000|2022-08-25 04:55:00|6688.4|6682.4|6692.5|6686.5|6703.5|6697.5|6688.4|6682.4|20
1661403600000|2022-08-25 05:00:00|6694.5|6688.5|6694.8|6688.8|6702.8|6696.8|6692.5|6686.5|9
1661403900000|2022-08-25 05:05:00|6694.9|6688.9|6693.4|6687.4|6696.8|6690.8|6691.4|6685.4|3
1661404200000|2022-08-25 05:10:00|6692.9|6686.9|6692.4|6682.4|6695.4|6689.4|6688.9|6681.9|1
1661404500000|2022-08-25 05:15:00|6689.9|6683.9|6691.8|6685.8|6695.3|6689.3|6689.9|6682.4|6
1661404800000|2022-08-25 05:20:00|6692.3|6686.3|6689.4|6683.4|6697.3|6691.3|6689.4|6683.4|0
1661405100000|2022-08-25 05:25:00|6690.3|6684.3|6688.7|6682.7|6690.4|6684.4|6687.2|6681.2|1
1661405400000|2022-08-25 05:30:00|6688.8|6682.8|6691.8|6681.8|6698.7|6692.7|6688.8|6681.3|0
1661405700000|2022-08-25 05:35:00|6690.8|6684.8|6682.2|6676.2|6694.8|6685.2|6677.2|6671.2|8
1661406000000|2022-08-25 05:40:00|6681.2|6675.2|6682.2|6676.2|6686.7|6678.7|6680.7|6671.7|0
1661406300000|2022-08-25 05:45:00|6682.7|6676.7|6691.5|6685.5|6695.5|6688|6682.2|6674.6|2
1661406600000|2022-08-25 05:50:00|6692|6686|6695.9|6689.9|6697.5|6691.5|6689.7|6683.7|1
1661406900000|2022-08-25 05:55:00|6696.4|6690.4|6693.4|6687.4|6699.9|6693.9|6692.4|6686.4|3
1661407200000|2022-08-25 06:00:00|6692.9|6686.9|6691.5|6685.5|6697.8|6691.8|6689.9|6683.9|12
1661407500000|2022-08-25 06:05:00|6691.9|6685.9|6686.9|6680.9|6695.9|6689.9|6683.5|6675.6|3
1661407800000|2022-08-25 06:10:00|6689.4|6679.4|6700.2|6694.2|6700.2|6694.2|6686.9|6679.4|1
1661408100000|2022-08-25 06:15:00|6700.7|6694.7|6710.9|6704.9|6711.8|6705.8|6698.8|6692.8|20
1661408400000|2022-08-25 06:20:00|6710.4|6704.4|6682.9|6676.9|6710.9|6704.9|6680.4|6674.4|10
1661408700000|2022-08-25 06:25:00|6683.3|6677.3|6683.4|6677.4|6688.8|6682.8|6681.9|6675.9|182
1661409000000|2022-08-25 06:30:00|6684.9|6678.9|6685.8|6679.8|6687.8|6681.8|6676.8|6670.8|165
1661409300000|2022-08-25 06:35:00|6685.3|6679.3|6681.3|6675.3|6686.3|6680.3|6676.7|6670.7|65
1661409600000|2022-08-25 06:40:00|6677.9|6671.9|6681|6675|6681.5|6675.5|6675.1|6669.1|107
1661409900000|2022-08-25 06:45:00|6681.5|6675.5|6652|6646|6682|6676|6651.5|6644.5|20
1661410200000|2022-08-25 06:50:00|6653|6647|6664|6658|6664|6658|6651.5|6645.5|0
1661410500000|2022-08-25 06:55:00|6663.5|6657.5|6673.3|6667.3|6677.4|6671.4|6663.5|6657.5|4
1661410800000|2022-08-25 07:00:00|6672.9|6666.9|6675.4|6669.4|6678.4|6671.3|6671.8|6665.8|1
1661411100000|2022-08-25 07:05:00|6676.5|6670.5|6670.3|6664.3|6681.4|6675.4|6667.7|6661.7|20
1661411400000|2022-08-25 07:10:00|6669.8|6663.8|6666.8|6660.8|6675.3|6669.3|6665.2|6659.2|20
1661411700000|2022-08-25 07:15:00|6666.3|6660.3|6663.6|6657.6|6668.2|6662.2|6660.1|6654.1|45
1661412000000|2022-08-25 07:20:00|6663.2|6657.2|6664.2|6658.2|6665.6|6659.6|6657.6|6651.6|11
1661412300000|2022-08-25 07:25:00|6664.7|6658.7|6667.4|6661.4|6667.4|6661.4|6658.7|6652.7|21
1661412600000|2022-08-25 07:30:00|6666.5|6660.5|6666.2|6660.2|6669.1|6663.1|6662.6|6656.6|30
1661412900000|2022-08-25 07:35:00|6667.3|6661.3|6666.7|6660.7|6672.2|6666.2|6666.7|6660.7|11
1661413200000|2022-08-25 07:40:00|6667.1|6661.1|6675.5|6669.5|6677.5|6671.5|6666.1|6660.1|45
1661413500000|2022-08-25 07:45:00|6675|6669|6682|6676|6683.9|6677.9|6675|6669|17
1661413800000|2022-08-25 07:50:00|6683.1|6677.1|6689.9|6683.9|6691.5|6685.5|6681|6675|2
1661414100000|2022-08-25 07:55:00|6689.5|6683.5|6674.5|6668.5|6691.5|6685.5|6674.5|6668.5|1
1661414400000|2022-08-25 08:00:00|6674|6668|6656.3|6650.3|6674|6668|6656.3|6650.3|183
1661414700000|2022-08-25 08:05:00|6651.1|6645.1|6650|6644|6651.1|6645.1|6639.5|6633.5|36
1661415000000|2022-08-25 08:10:00|6650.4|6644.4|6673.5|6667.5|6674|6668|6649.4|6643.4|10
1661415300000|2022-08-25 08:15:00|6673.9|6667.9|6680.9|6674.9|6682.9|6674.9|6671|6664|2
1661415600000|2022-08-25 08:20:00|6682.9|6672.9|6683.9|6677.9|6688.5|6682.5|6680.4|6672.9|0
1661415900000|2022-08-25 08:25:00|6684.9|6678.9|6683.4|6677.4|6685.4|6679.4|6682.9|6676.9|0
1661416200000|2022-08-25 08:30:00|6683.8|6677.8|6687.9|6681.9|6696.4|6690.4|6683.4|6677.4|5
1661416500000|2022-08-25 08:35:00|6687.4|6681.4|6683.5|6677.5|6687.9|6681.9|6683.5|6677.5|1
1661416800000|2022-08-25 08:40:00|6684.9|6678.9|6676.4|6670.4|6684.9|6678.9|6675.9|6669.9|1
1661417100000|2022-08-25 08:45:00|6675.9|6669.9|6666.4|6660.4|6677.3|6671.3|6665.3|6659.3|1
1661417400000|2022-08-25 08:50:00|6665.8|6659.8|6665.1|6659.1|6671.5|6665.5|6665.1|6659.1|29
1661417700000|2022-08-25 08:55:00|6662.8|6656.8|6653.6|6647.6|6668.6|6662.6|6653.2|6647.2|9
1661418000000|2022-08-25 09:00:00|6652.2|6646.2|6642|6636|6653.7|6647.7|6639.1|6633.1|8
1661418300000|2022-08-25 09:05:00|6642.1|6636.1|6639.7|6633.7|6643.1|6637.1|6639.1|6633.1|5
1661418600000|2022-08-25 09:10:00|6639.6|6633.6|6643.1|6637.1|6645.5|6639.5|6638.1|6632.1|8
1661418900000|2022-08-25 09:15:00|6643|6637|6640.9|6634.9|6645.9|6639.9|6640.4|6634.4|3
1661419200000|2022-08-25 09:20:00|6640.4|6634.4|6640.2|6634.2|6642.5|6636.5|6638.2|6632.2|29
1661419500000|2022-08-25 09:25:00|6640.7|6634.7|6631.4|6625.4|6641.7|6635.7|6624|6618|33
1661419800000|2022-08-25 09:30:00|6631.9|6625.9|6626|6620|6631.9|6625.9|6621.2|6615.2|11
1661420100000|2022-08-25 09:35:00|6625.6|6619.6|6629.5|6623.5|6632.5|6626.5|6623.1|6617.1|2
1661420400000|2022-08-25 09:40:00|6629.6|6623.6|6624.5|6618.5|6632.4|6626.4|6623.6|6617.6|8
1661420700000|2022-08-25 09:45:00|6624.1|6618.1|6611|6605|6624.5|6618.5|6604.6|6598.6|41
1661421000000|2022-08-25 09:50:00|6611.1|6605.1|6613.3|6607.3|6614.8|6608.8|6604.2|6598.2|40
1661421300000|2022-08-25 09:55:00|6612.8|6606.8|6609.3|6603.3|6613.4|6607.4|6609.3|6603.3|0
1661421600000|2022-08-25 10:00:00|6608.8|6602.8|6611.3|6605.3|6616.9|6610.9|6608.4|6602.4|2
1661421900000|2022-08-25 10:05:00|6612.3|6606.3|6610.3|6604.3|6613.3|6607.3|6610.2|6604.2|0
1661422200000|2022-08-25 10:10:00|6610.7|6604.7|6614.2|6608.2|6618.2|6612.2|6610.7|6604.7|7
1661422500000|2022-08-25 10:15:00|6614.6|6608.6|6627.3|6621.3|6631.7|6625.7|6613.2|6607.2|35
1661422800000|2022-08-25 10:20:00|6627.7|6621.7|6628.2|6622.2|6629.2|6623.2|6624.8|6618.8|1
1661423100000|2022-08-25 10:25:00|6628.1|6622.1|6616.2|6610.2|6628.1|6622.1|6614.8|6608.8|3
1661423400000|2022-08-25 10:30:00|6617.6|6611.6|6609.3|6603.3|6618.2|6612.2|6608.8|6602.8|7
1661423700000|2022-08-25 10:35:00|6609.8|6603.8|6609.9|6603.9|6614.3|6608.3|6607|6601|13
1661424000000|2022-08-25 10:40:00|6608.4|6602.4|6607|6601|6609.4|6603.4|6605.6|6599.6|5
1661424300000|2022-08-25 10:45:00|6608.5|6602.5|6605.5|6599.5|6608.8|6602.8|6604.6|6598.6|18
1661424600000|2022-08-25 10:50:00|6606|6600|6603.1|6597.1|6607|6601|6601.4|6595.4|22
1661424900000|2022-08-25 10:55:00|6602.6|6596.6|6604.1|6598.1|6611.6|6605.6|6599.2|6593.2|16
1661425200000|2022-08-25 11:00:00|6603.7|6597.7|6614|6608|6614.1|6608.1|6596.2|6590.2|8
1661425500000|2022-08-25 11:05:00|6614.1|6608.1|6624.4|6618.4|6626.8|6620.8|6614|6608|3
1661425800000|2022-08-25 11:10:00|6624.9|6618.9|6619.9|6613.9|6634.8|6627.4|6619.5|6613.5|7
1661426100000|2022-08-25 11:15:00|6619.5|6613.5|6622.4|6612.4|6624.9|6616.8|6618.9|6611.9|0
1661426400000|2022-08-25 11:20:00|6620.3|6614.3|6625.6|6619.6|6626.1|6620.1|6618.7|6612.7|4
1661426700000|2022-08-25 11:25:00|6626.1|6620.1|6625.2|6619.2|6632.1|6626.1|6624.6|6617.6|1
1661427000000|2022-08-25 11:30:00|6625.1|6619.1|6624.6|6618.6|6637.2|6629.1|6624.6|6617.4|6
1661427300000|2022-08-25 11:35:00|6624.5|6618.5|6626|6616|6628.5|6618.5|6621.6|6611|0
1661427600000|2022-08-25 11:40:00|6628.4|6613.4|6635.8|6629.8|6635.8|6629.8|6624.9|6612.4|6
1661427900000|2022-08-25 11:45:00|6632.9|6626.9|6642.2|6636.2|6642.2|6636.2|6631.3|6625.3|22
1661428200000|2022-08-25 11:50:00|6639.7|6633.7|6634.2|6628.2|6639.7|6633.7|6630.2|6624.2|0
1661428500000|2022-08-25 11:55:00|6635.2|6629.2|6640.7|6634.7|6641.7|6635.7|6635.2|6628.7|0
1661428800000|2022-08-25 12:00:00|6641.2|6635.2|6637.2|6631.2|6642.1|6636.1|6635.6|6629.6|11
1661429100000|2022-08-25 12:05:00|6638.2|6632.2|6641.6|6635.6|6641.6|6635.6|6637.7|6631.7|3
1661429400000|2022-08-25 12:10:00|6642.6|6636.6|6627.1|6621.1|6647.2|6640.1|6626.6|6620.6|16
1661429700000|2022-08-25 12:15:00|6627.6|6621.6|6625.7|6619.7|6633.7|6626.6|6625.2|6619.2|3
1661430000000|2022-08-25 12:20:00|6626.2|6620.2|6621.1|6615.1|6630.1|6621.8|6618.2|6612.2|2
1661430300000|2022-08-25 12:25:00|6618.6|6612.6|6622.2|6616.2|6622.7|6616.7|6615.3|6609.3|30
1661430600000|2022-08-25 12:30:00|6621.6|6615.6|6616.2|6610.2|6622.7|6616.7|6604.8|6598.8|63
1661430900000|2022-08-25 12:35:00|6615.8|6609.8|6604.1|6598.1|6617.3|6609.8|6603.1|6597.1|104
1661431200000|2022-08-25 12:40:00|6603.6|6597.6|6579.6|6573.6|6605.1|6599.1|6577.7|6571.7|132
1661434200000|2022-08-25 13:30:00|6593|6583|6650.9|6644.9|6665.8|6657.9|6593|6583|431
1661434500000|2022-08-25 13:35:00|6650.5|6644.5|6669.4|6663.4|6678.1|6672.1|6628.5|6622.5|274
1661434800000|2022-08-25 13:40:00|6670.8|6664.8|6668.5|6662.5|6683.7|6677.7|6664|6658|125
1661435100000|2022-08-25 13:45:00|6668.6|6662.6|6666.9|6660.9|6675.4|6669.4|6654.5|6648.5|77
1661435400000|2022-08-25 13:50:00|6665.4|6659.4|6697.2|6691.2|6705.2|6699.2|6665.4|6659.4|77
1661435700000|2022-08-25 13:55:00|6695.7|6689.7|6693.4|6687.4|6701.4|6695.4|6682.5|6676.5|255
1661436000000|2022-08-25 14:00:00|6694.4|6688.4|6720.3|6714.3|6733.8|6727.8|6691.2|6685.2|172
1661436300000|2022-08-25 14:05:00|6720.2|6714.2|6690.2|6684.2|6732.3|6726.3|6682.2|6676.2|383
1661436600000|2022-08-25 14:10:00|6690.7|6684.7|6670.4|6664.4|6695.6|6689.6|6667|6661|99
1661436900000|2022-08-25 14:15:00|6670.9|6664.9|6670.4|6664.4|6679.8|6673.8|6661.5|6655.5|114
1661437200000|2022-08-25 14:20:00|6670.5|6664.5|6668.5|6662.5|6672.9|6666.9|6658.9|6652.9|139
1661437500000|2022-08-25 14:25:00|6670|6664|6668.9|6662.9|6670.4|6664.4|6655|6649|40
1661437800000|2022-08-25 14:30:00|6669.4|6663.4|6700.4|6694.4|6700.4|6694.4|6668.9|6662.9|75
1661438100000|2022-08-25 14:35:00|6700.5|6694.5|6702.2|6696.2|6703.5|6697.5|6691.9|6685.9|91
1661438400000|2022-08-25 14:40:00|6703.2|6697.2|6700.2|6694.2|6703.2|6697.2|6685.3|6679.3|60
1661438700000|2022-08-25 14:45:00|6699.2|6693.2|6690.3|6684.3|6701.7|6695.7|6684.3|6678.3|56
1661439000000|2022-08-25 14:50:00|6691.3|6685.3|6677.2|6671.2|6691.3|6685.3|6660.7|6654.7|96
1661439300000|2022-08-25 14:55:00|6676.2|6670.2|6683.2|6677.2|6686.2|6680.2|6670.8|6664.8|75
1661439600000|2022-08-25 15:00:00|6683.3|6677.3|6659.5|6653.5|6684.3|6678.3|6654.6|6648.6|581
1661439900000|2022-08-25 15:05:00|6659.6|6653.6|6660.5|6654.5|6665|6659|6655.5|6649.5|66
1661440200000|2022-08-25 15:10:00|6660.6|6654.6|6658.2|6652.2|6663.6|6657.6|6648.2|6642.2|202
1661440500000|2022-08-25 15:15:00|6656.7|6650.7|6643.1|6637.1|6661.1|6655.1|6640.6|6634.6|403
1661440800000|2022-08-25 15:20:00|6642.7|6636.7|6637.1|6631.1|6649.1|6643.1|6632.6|6626.6|225
1661441100000|2022-08-25 15:25:00|6637.5|6631.5|6613.2|6607.2|6644.6|6638.6|6608.8|6602.8|193
1661441400000|2022-08-25 15:30:00|6614.2|6608.2|6612.5|6606.5|6637.5|6631.5|6609.2|6603.2|135
1661441700000|2022-08-25 15:35:00|6613.5|6607.5|6620.4|6614.4|6628.4|6622.4|6596.5|6590.5|159
1661442000000|2022-08-25 15:40:00|6620.9|6614.9|6618.4|6612.4|6628.4|6622.4|6610|6604|164
1661442300000|2022-08-25 15:45:00|6618.5|6612.5|6589.7|6583.7|6620.4|6614.4|6589.7|6583.7|194
1661442600000|2022-08-25 15:50:00|6589.6|6583.6|6617.6|6611.6|6617.6|6611.6|6587.2|6581.2|39
1661442900000|2022-08-25 15:55:00|6617.1|6611.1|6604.6|6598.6|6617.6|6611.6|6598.6|6592.6|141
1661443200000|2022-08-25 16:00:00|6604.1|6598.1|6589.1|6583.1|6607.6|6601.6|6589.1|6583.1|111
1661443500000|2022-08-25 16:05:00|6589.6|6583.6|6601.2|6595.2|6601.7|6595.7|6589.1|6583.1|135
1661443800000|2022-08-25 16:10:00|6600.8|6594.8|6585.2|6579.2|6607.6|6601.6|6577.2|6571.2|198
1661444100000|2022-08-25 16:15:00|6584.7|6578.7|6593.1|6587.1|6601.1|6595.1|6582.7|6576.7|52
1661444400000|2022-08-25 16:20:00|6593.5|6587.5|6606.4|6600.4|6610.9|6604.9|6588.1|6582.1|123
1661444700000|2022-08-25 16:25:00|6605.9|6599.9|6601.4|6595.4|6608.4|6602.4|6600.1|6594.1|226
1661445000000|2022-08-25 16:30:00|6601|6595|6596|6590|6603.4|6597.4|6593|6587|38
1661445300000|2022-08-25 16:35:00|6596.5|6590.5|6603.9|6597.9|6609.8|6603.8|6595.5|6589.5|201
1661445600000|2022-08-25 16:40:00|6604.4|6598.4|6627|6621|6627.4|6621.4|6596.4|6590.4|83
1661445900000|2022-08-25 16:45:00|6626.5|6620.5|6605.1|6599.1|6626.7|6620.7|6601.7|6595.7|367
1661446200000|2022-08-25 16:50:00|6603.7|6597.7|6606.5|6600.5|6610.5|6604.5|6593|6587|204
1661446500000|2022-08-25 16:55:00|6607.5|6601.5|6619.2|6613.2|6622.2|6616.2|6606.5|6600.5|52
1661446800000|2022-08-25 17:00:00|6619.1|6613.1|6629.2|6623.2|6632.3|6626.3|6616.1|6610.1|96
1661447100000|2022-08-25 17:05:00|6629.1|6623.1|6628.6|6622.6|6635.7|6629.7|6620.2|6614.2|258
1661447400000|2022-08-25 17:10:00|6629.6|6623.6|6641.9|6635.9|6642.9|6636.9|6629.6|6623.6|51
1661447700000|2022-08-25 17:15:00|6640.9|6634.9|6634.9|6628.9|6644|6638|6633.4|6627.4|63
1661448000000|2022-08-25 17:20:00|6634.8|6628.8|6638.2|6632.2|6639|6633|6629.4|6623.4|62
1661448300000|2022-08-25 17:25:00|6638.1|6632.1|6619.6|6613.6|6641.1|6635.1|6618.6|6612.6|141
1661448600000|2022-08-25 17:30:00|6618.7|6612.7|6604.5|6598.5|6620.1|6614.1|6589.1|6583.1|514
1661448900000|2022-08-25 17:35:00|6604.1|6598.1|6595.2|6589.2|6604.5|6598.5|6593.8|6587.8|108
1661449200000|2022-08-25 17:40:00|6595.6|6589.6|6598.9|6592.9|6603.3|6597.3|6587.4|6581.4|222
1661449500000|2022-08-25 17:45:00|6598.4|6592.4|6597.7|6591.7|6612.9|6606.9|6594.4|6588.4|394
1661449800000|2022-08-25 17:50:00|6598.8|6592.8|6592.5|6586.5|6598.8|6592.8|6588.4|6582.4|465
1661450100000|2022-08-25 17:55:00|6592|6586|6594.1|6588.1|6596.3|6590.3|6584.8|6578.8|61
1661450400000|2022-08-25 18:00:00|6595.1|6589.1|6594.6|6588.6|6597|6591|6587|6581|294
1661450700000|2022-08-25 18:05:00|6591.1|6585.1|6598.4|6592.4|6608.9|6602.9|6591|6585|302
1661451000000|2022-08-25 18:10:00|6597.9|6591.9|6616.2|6610.2|6617.8|6611.8|6597.9|6591.9|786
1661451300000|2022-08-25 18:15:00|6615.2|6609.2|6610.9|6604.9|6615.2|6609.2|6605.9|6599.9|234
1661472000000|2022-08-26 00:00:00|6611.1|6596.1|6629.9|6619.9|6635.5|6623.3|6602.7|6592.8|2
1661472300000|2022-08-26 00:05:00|6629.4|6619.4|6626.3|6616.3|6631.1|6621.6|6623.2|6613.4|13
1661472600000|2022-08-26 00:10:00|6629.8|6614.8|6630.7|6615.7|6633|6625.6|6625.1|6614.3|0
1661472900000|2022-08-26 00:15:00|6627.7|6617.7|6625.4|6615.4|6630|6619.3|6622.9|6613.5|1
1661473200000|2022-08-26 00:20:00|6625.3|6615.3|6631.2|6621.2|6634.2|6624.7|6624.8|6614.8|5
1661473500000|2022-08-26 00:25:00|6631.7|6621.7|6621.5|6615.5|6634.2|6623.6|6621.5|6610.6|0
1661473800000|2022-08-26 00:30:00|6620.6|6614.6|6631|6616|6632.1|6623.5|6620.5|6612.5|1
1661474100000|2022-08-26 00:35:00|6630.6|6615.6|6628.6|6613.6|6631.6|6619.6|6620.6|6608.6|0
1661474400000|2022-08-26 00:40:00|6629.1|6614.1|6620.4|6614.4|6630|6617.3|6617.9|6611.4|1
1661474700000|2022-08-26 00:45:00|6620.9|6614.9|6612.7|6606.7|6622.4|6615.3|6612.6|6606.6|1
1661475000000|2022-08-26 00:50:00|6612.2|6606.2|6619.4|6613.4|6620.4|6613.4|6612.2|6605.7|0
1661475300000|2022-08-26 00:55:00|6617.9|6611.9|6621.3|6615.3|6622.3|6616.3|6615.1|6606.1|1
1661475600000|2022-08-26 01:00:00|6621.4|6615.4|6637|6627|6644.7|6634.6|6621.4|6615.4|16
1661475900000|2022-08-26 01:05:00|6639.6|6624.6|6637.6|6627.6|6650.6|6641.6|6635.5|6624.6|1
1661476200000|2022-08-26 01:10:00|6636.1|6630.1|6645.5|6630.5|6646|6634.5|6632.6|6624.5|1
1661476500000|2022-08-26 01:15:00|6643|6633|6644.9|6629.9|6650|6638|6639.5|6629.9|1
1661476800000|2022-08-26 01:20:00|6642.5|6632.5|6646.9|6636.9|6650.4|6637.9|6639.9|6629.5|0
1661477100000|2022-08-26 01:25:00|6647.4|6637.4|6648.4|6638.4|6652.4|6641.4|6645.4|6635.9|0
1661477400000|2022-08-26 01:30:00|6648.9|6638.9|6643|6637|6652.3|6646.3|6643|6634|3
1661477700000|2022-08-26 01:35:00|6643.4|6637.4|6644.8|6638.8|6651.3|6645.3|6643|6634.9|3
1661478000000|2022-08-26 01:40:00|6646.2|6640.2|6637.8|6627.8|6651.8|6642.2|6636.8|6627.3|0
1661478300000|2022-08-26 01:45:00|6638.3|6628.3|6621.9|6615.9|6641.3|6628.7|6621|6615|3
1661478600000|2022-08-26 01:50:00|6621.4|6615.4|6614.9|6608.9|6621.4|6615.4|6610.4|6604.4|10
1661478900000|2022-08-26 01:55:00|6614.8|6608.8|6617.7|6611.7|6620.2|6614.2|6610.8|6604.8|1
1661479200000|2022-08-26 02:00:00|6617.2|6611.2|6595.5|6589.5|6619.3|6611.7|6593.1|6587.1|53
1661479500000|2022-08-26 02:05:00|6596|6590|6601.5|6595.5|6602.5|6596.5|6595.1|6589.1|2
1661479800000|2022-08-26 02:10:00|6601|6595|6601.4|6595.4|6602|6596|6595.5|6589.5|3
1661480100000|2022-08-26 02:15:00|6601|6595|6601.5|6595.5|6602|6596|6598|6592|0
1661480400000|2022-08-26 02:20:00|6601.4|6595.4|6601.5|6595.5|6602|6596|6599.9|6593.9|1
1661480700000|2022-08-26 02:25:00|6602|6596|6608.4|6602.4|6610.4|6604.4|6599.9|6593.9|1
1661481000000|2022-08-26 02:30:00|6610.9|6604.9|6625.8|6619.8|6628.4|6620.8|6610.9|6604.9|0
1661481300000|2022-08-26 02:35:00|6625.3|6619.3|6633.6|6627.6|6634.8|6628.8|6623.8|6616.3|21
1661481600000|2022-08-26 02:40:00|6633.2|6627.2|6637.6|6631.6|6639|6633|6631.7|6622.7|1
1661481900000|2022-08-26 02:45:00|6637.1|6631.1|6633.1|6627.1|6639.5|6633.5|6632.1|6624.1|0
1661482200000|2022-08-26 02:50:00|6632.1|6626.1|6634.6|6624.6|6636.5|6629.1|6626.6|6617.6|0
1661482500000|2022-08-26 02:55:00|6635.5|6625.5|6638|6632|6640|6634|6632.6|6624.6|4
1661482800000|2022-08-26 03:00:00|6638.5|6632.5|6641.6|6631.6|6642.3|6636.3|6635.3|6629.3|12
1661483100000|2022-08-26 03:05:00|6641.2|6631.2|6633.3|6618.3|6641.7|6631.2|6632.7|6617.7|0
1661483400000|2022-08-26 03:10:00|6633.2|6618.2|6618.4|6612.4|6633.2|6619.2|6617.4|6609.8|0
1661483700000|2022-08-26 03:15:00|6617.9|6611.9|6622.3|6612.3|6625.8|6613.3|6615.9|6609.4|0
1661484000000|2022-08-26 03:20:00|6621.3|6611.3|6621.2|6606.2|6621.7|6612.8|6615.8|6604.8|1
1661484300000|2022-08-26 03:25:00|6621.7|6606.7|6623.1|6608.1|6630.1|6616.1|6619.2|6606.7|0
1661484600000|2022-08-26 03:30:00|6623.2|6608.2|6614.2|6599.2|6624.6|6612.6|6607.7|6595.8|0
1661484900000|2022-08-26 03:35:00|6612.6|6602.6|6625.1|6610.1|6625.6|6613.1|6611.1|6598.6|0
1661485200000|2022-08-26 03:40:00|6624.1|6609.1|6625.1|6610.1|6625.2|6610.2|6622.6|6607.6|0
1661485500000|2022-08-26 03:45:00|6622.6|6612.6|6626.6|6611.6|6627.6|6612.6|6622.6|6610.2|0
1661485800000|2022-08-26 03:50:00|6626.1|6611.1|6626|6611|6626.1|6611.1|6623.5|6608.5|0
1661486100000|2022-08-26 03:55:00|6626.1|6611.1|6624|6609|6626.5|6611.5|6624|6609|0
1661486400000|2022-08-26 04:00:00|6622.5|6607.5|6619.9|6604.9|6624.5|6609.5|6619.9|6604.9|0
1661486700000|2022-08-26 04:05:00|6620|6605|6611.5|6596.5|6621.5|6606.5|6611.5|6596.5|0
1661487000000|2022-08-26 04:10:00|6611.9|6596.9|6613.4|6598.4|6613.4|6598.4|6611.9|6596.9|0
1661487300000|2022-08-26 04:15:00|6612.4|6597.4|6600.4|6594.4|6612.9|6600.3|6600.4|6593.4|0
1661487600000|2022-08-26 04:20:00|6600.9|6594.9|6599.6|6593.6|6601.3|6595.3|6599.1|6593.1|18
1661487900000|2022-08-26 04:25:00|6600.1|6594.1|6599.6|6593.6|6600.1|6594.1|6599.6|6593.6|0
1661488200000|2022-08-26 04:30:00|6599.1|6593.1|6600.6|6594.6|6601.1|6595.1|6599.1|6593.1|2
1661488500000|2022-08-26 04:35:00|6600.1|6594.1|6610|6604|6610|6604|6600.1|6594.1|0
1661488800000|2022-08-26 04:40:00|6609.9|6603.9|6604.4|6598.4|6610|6604|6602.9|6596.9|0
1661489100000|2022-08-26 04:45:00|6604.9|6598.9|6607.9|6601.9|6609.9|6601.9|6604.9|6598.9|0
1661489400000|2022-08-26 04:50:00|6608.4|6602.4|6609.3|6603.3|6611.3|6605.3|6608.3|6602.3|1
1661489700000|2022-08-26 04:55:00|6608.8|6602.8|6606.8|6600.8|6610.4|6604.4|6603.7|6597.7|1
1661490000000|2022-08-26 05:00:00|6607.3|6601.3|6605.8|6595.8|6607.8|6601.3|6603.7|6595.3|0
1661490300000|2022-08-26 05:05:00|6606.3|6596.3|6604.7|6594.7|6606.3|6597.7|6600.2|6594.2|0
1661490600000|2022-08-26 05:10:00|6604.2|6594.2|6602.2|6592.2|6604.2|6594.3|6600.3|6591.7|0
1661490900000|2022-08-26 05:15:00|6601.7|6591.7|6598.9|6592.9|6603.6|6595.2|6598.9|6591.7|15
1661491200000|2022-08-26 05:20:00|6598.8|6592.8|6595.8|6585.8|6599|6593|6594.4|6584.4|2
1661491500000|2022-08-26 05:25:00|6594.9|6588.9|6591.3|6585.3|6594.9|6588.9|6590.8|6584.8|17
1661491800000|2022-08-26 05:30:00|6590.8|6584.8|6594.7|6588.7|6598.2|6589.7|6587.3|6579.3|2
1661492100000|2022-08-26 05:35:00|6594.2|6588.2|6597.2|6587.2|6598.7|6591.2|6594.1|6586.1|0
1661492400000|2022-08-26 05:40:00|6595.7|6589.7|6597.6|6591.6|6597.7|6591.6|6594.7|6587.1|0
1661492700000|2022-08-26 05:45:00|6598.1|6592.1|6596|6590|6598.1|6592.1|6595.1|6589.1|0
1661493000000|2022-08-26 05:50:00|6595.6|6589.6|6600.6|6594.6|6601.1|6595.1|6595.6|6589.6|2
1661493300000|2022-08-26 05:55:00|6600|6594|6604.9|6594.9|6604.9|6597.1|6598|6592|2
1661493600000|2022-08-26 06:00:00|6605.9|6599.9|6613.4|6607.4|6619.4|6613.4|6605|6599|0
1661493900000|2022-08-26 06:05:00|6615.9|6600.9|6607.9|6597.9|6615.9|6604.4|6604.4|6592.4|0
1661494200000|2022-08-26 06:10:00|6606.9|6600.9|6600.9|6594.9|6606.9|6600.9|6596.9|6589.5|1
1661494500000|2022-08-26 06:15:00|6601.9|6595.9|6598.9|6592.9|6602.9|6596.9|6594.8|6586.9|1
1661494800000|2022-08-26 06:20:00|6599.9|6593.9|6602.9|6592.9|6602.9|6594.9|6594.9|6588.9|0
1661495100000|2022-08-26 06:25:00|6600.9|6594.9|6604|6598|6608.3|6602.3|6600.9|6593.9|2
1661495400000|2022-08-26 06:30:00|6605.5|6599.5|6614.5|6608.5|6616.5|6610.5|6601.5|6595.5|2
1661495700000|2022-08-26 06:35:00|6614|6608|6615|6609|6623.4|6615.4|6611.5|6605.5|17
1661496000000|2022-08-26 06:40:00|6615.5|6609.5|6621.7|6615.7|6627.3|6620.3|6613.8|6605.8|33
1661496300000|2022-08-26 06:45:00|6622.2|6616.2|6625.8|6619.8|6628.7|6621.2|6617.2|6609.7|2
1661496600000|2022-08-26 06:50:00|6627.8|6617.8|6621.8|6615.8|6627.8|6618.8|6617.9|6611.9|0
1661496900000|2022-08-26 06:55:00|6620.4|6614.4|6621.8|6615.8|6624.1|6615.8|6618|6609.1|2
1661497200000|2022-08-26 07:00:00|6621.4|6615.4|6603.3|6593.3|6624.3|6615.8|6600.9|6590.9|0
1661497500000|2022-08-26 07:05:00|6604.2|6598.2|6603.8|6597.8|6607.3|6598.8|6602.3|6591.8|1
1661497800000|2022-08-26 07:10:00|6604.8|6598.8|6592.6|6586.6|6604.8|6598.8|6591.6|6585.6|5
1661498100000|2022-08-26 07:15:00|6592.1|6586.1|6590.5|6584.5|6594|6588|6590.1|6584.1|6
1661498400000|2022-08-26 07:20:00|6590|6584|6589.9|6583.9|6593|6587|6588.4|6582.4|1
1661498700000|2022-08-26 07:25:00|6590.4|6584.4|6591|6585|6592.9|6586.9|6589.4|6583.4|4
1661499000000|2022-08-26 07:30:00|6591.5|6585.5|6585.1|6579.1|6592|6586|6583.1|6577.1|15
1661499300000|2022-08-26 07:35:00|6584.6|6578.6|6582.6|6576.6|6588.2|6582.2|6581.2|6575.2|15
1661499600000|2022-08-26 07:40:00|6582.1|6576.1|6586.5|6580.5|6587|6581|6580.6|6574.6|23
1661499900000|2022-08-26 07:45:00|6587|6581|6591|6585|6593.1|6587.1|6587|6581|2
1661500200000|2022-08-26 07:50:00|6590|6584|6591|6585|6591|6585|6587.5|6581.5|4
1661500500000|2022-08-26 07:55:00|6590|6584|6611.9|6605.9|6612|6606|6590|6584|8
1661500800000|2022-08-26 08:00:00|6612|6606|6605.3|6599.3|6614.5|6608.5|6603.4|6597.4|1
1661501100000|2022-08-26 08:05:00|6603.4|6597.4|6603|6597|6604|6598|6596.5|6590.5|8
1661501400000|2022-08-26 08:10:00|6603.5|6597.5|6599.4|6593.4|6604|6598|6599.4|6593.4|1
1661501700000|2022-08-26 08:15:00|6599.5|6593.5|6590.9|6584.9|6600.9|6594.9|6590.9|6584.9|2
1661502000000|2022-08-26 08:20:00|6590.4|6584.4|6585.4|6579.4|6590.4|6584.4|6579.5|6573.5|23
1661502300000|2022-08-26 08:25:00|6585.9|6579.9|6552.4|6546.4|6585.9|6579.9|6551.4|6545.4|70
1661502600000|2022-08-26 08:30:00|6552.9|6546.9|6553.4|6547.4|6556.9|6550.9|6551.4|6545.4|25
1661502900000|2022-08-26 08:35:00|6553.9|6547.9|6564.9|6558.9|6566.9|6560.9|6553.9|6547.9|9
1661503200000|2022-08-26 08:40:00|6563.4|6557.4|6561.5|6555.5|6565.5|6559.5|6560.5|6554.5|45
1661503500000|2022-08-26 08:45:00|6562|6556|6574.3|6568.3|6574.9|6568.9|6560.9|6554.9|43
1661503800000|2022-08-26 08:50:00|6574.8|6568.8|6567.1|6561.1|6574.8|6568.8|6565.5|6559.5|39
1661504100000|2022-08-26 08:55:00|6566.1|6560.1|6566.1|6560.1|6568.1|6562.1|6563.6|6557.6|6
1661504400000|2022-08-26 09:00:00|6566.2|6560.2|6574.2|6568.2|6577.2|6571.2|6566.2|6560.2|9
1661504700000|2022-08-26 09:05:00|6574.7|6568.7|6565.2|6559.2|6574.7|6568.7|6560.3|6554.3|36
1661505000000|2022-08-26 09:10:00|6564.8|6558.8|6560.6|6554.6|6565.7|6559.7|6560.1|6554.1|66
1661505300000|2022-08-26 09:15:00|6561.1|6555.1|6561.6|6555.6|6565.6|6559.6|6554.6|6548.6|6
1661505600000|2022-08-26 09:20:00|6562.1|6556.1|6561.1|6555.1|6568.1|6562.1|6555.1|6549.1|10
1661505900000|2022-08-26 09:25:00|6559.1|6553.1|6560.7|6554.7|6567|6561|6556|6550|57
1661506200000|2022-08-26 09:30:00|6560.3|6554.3|6548.1|6542.1|6560.8|6554.8|6547.1|6541.1|148
1661506500000|2022-08-26 09:35:00|6548.6|6542.6|6550.6|6544.6|6554.1|6548.1|6545.5|6539.5|44
1661506800000|2022-08-26 09:40:00|6551.1|6545.1|6563.8|6557.8|6566.9|6560.4|6551.1|6545.1|22
1661507100000|2022-08-26 09:45:00|6563.4|6557.4|6561.3|6555.3|6566.9|6560.9|6560.4|6553.9|0
1661507400000|2022-08-26 09:50:00|6560.9|6554.9|6560.7|6554.7|6567.2|6559.9|6557.8|6551.8|23
1661507700000|2022-08-26 09:55:00|6560.6|6554.6|6569.9|6559.9|6569.9|6559.9|6552.8|6546.8|7
1661508000000|2022-08-26 10:00:00|6567.9|6561.9|6591.5|6585.5|6593.9|6587.9|6566.5|6560.5|13
1661508300000|2022-08-26 10:05:00|6591.9|6585.9|6603.5|6597.5|6606|6598|6591.9|6585.9|24
1661508600000|2022-08-26 10:10:00|6604|6598|6599.1|6593.1|6604|6598|6598.1|6592.1|29
1661508900000|2022-08-26 10:15:00|6599.6|6593.6|6605.7|6599.7|6607.7|6601.7|6599.6|6593.6|23
1661509200000|2022-08-26 10:20:00|6605.2|6599.2|6609.6|6603.6|6612.7|6606.7|6605.2|6599.2|20
1661509500000|2022-08-26 10:25:00|6608.7|6602.7|6613.6|6607.6|6616.1|6610.1|6608.7|6602.7|8
1661509800000|2022-08-26 10:30:00|6614.1|6608.1|6623.5|6617.5|6625.4|6619.4|6614.1|6608.1|29
1661510100000|2022-08-26 10:35:00|6623.4|6617.4|6618|6612|6625.4|6619.4|6616.5|6610.5|14
1661510400000|2022-08-26 10:40:00|6617.9|6611.9|6620.4|6614.4|6623.5|6617.5|6616|6610|16
1661510700000|2022-08-26 10:45:00|6621|6615|6619|6613|6621|6615|6616.9|6610.9|51
1661511000000|2022-08-26 10:50:00|6619.5|6613.5|6612.9|6606.9|6619.5|6613.5|6610.4|6603.9|37
1661511300000|2022-08-26 10:55:00|6613.9|6607.9|6613.4|6607.4|6614|6608|6611.4|6605.4|6
1661511600000|2022-08-26 11:00:00|6613.9|6607.9|6603.8|6597.8|6613.9|6607.9|6603.8|6597.8|5
1661511900000|2022-08-26 11:05:00|6604.8|6598.8|6611.8|6605.8|6614.3|6608.3|6598.8|6591.3|12
1661512200000|2022-08-26 11:10:00|6611.3|6605.3|6615.8|6609.8|6617.3|6611.3|6608.8|6602.8|4
1661512500000|2022-08-26 11:15:00|6614.8|6608.8|6616.3|6610.3|6617.2|6611.2|6613.8|6607.8|3
1661512800000|2022-08-26 11:20:00|6618.2|6612.2|6615.2|6609.2|6618.2|6612.2|6614.2|6608.2|0
1661513100000|2022-08-26 11:25:00|6615.7|6609.7|6604.2|6598.2|6615.7|6609.7|6603.7|6597.7|9
1661513400000|2022-08-26 11:30:00|6604.1|6598.1|6607.9|6601.9|6609.3|6603.3|6596.4|6590.4|6
1661513700000|2022-08-26 11:35:00|6609.3|6603.3|6603.6|6597.6|6610.3|6604.3|6599.7|6593.7|9
1661514000000|2022-08-26 11:40:00|6604.1|6598.1|6610.2|6604.2|6614.2|6608.2|6602.2|6596.2|23
1661514300000|2022-08-26 11:45:00|6610.1|6604.1|6619.2|6613.2|6619.2|6613.2|6610.1|6604.1|7
1661514600000|2022-08-26 11:50:00|6618.7|6612.7|6615.5|6609.5|6619|6613|6613.5|6607.5|22
1661514900000|2022-08-26 11:55:00|6617.5|6611.5|6617.5|6611.5|6622.9|6616.9|6615|6609|11
1661515200000|2022-08-26 12:00:00|6618|6612|6614.5|6608.5|6626.4|6620.4|6613.4|6607.4|11
1661515500000|2022-08-26 12:05:00|6614.9|6608.9|6603|6597|6615|6609|6602|6596|24
1661515800000|2022-08-26 12:10:00|6603.9|6597.9|6604.9|6598.9|6604.9|6598.9|6595|6589|20
1661516100000|2022-08-26 12:15:00|6604.4|6598.4|6605.4|6599.4|6606.9|6600.9|6603.4|6597.4|4
1661516400000|2022-08-26 12:20:00|6604.8|6598.8|6615.3|6609.3|6616.3|6610.3|6600.4|6594.4|58
1661516700000|2022-08-26 12:25:00|6614.8|6608.8|6605.7|6599.7|6615.3|6609.3|6604.7|6598.7|21
1661517000000|2022-08-26 12:30:00|6605.2|6599.2|6608|6602|6612.5|6606.5|6597.1|6591.1|32
1661517300000|2022-08-26 12:35:00|6607|6601|6605.5|6599.5|6609.9|6603.9|6601|6595|5
1661517600000|2022-08-26 12:40:00|6606|6600|6599|6589|6609|6603|6595|6587|12
1661520600000|2022-08-26 13:30:00|6601.6|6591.6|6642.4|6636.4|6654.2|6648.2|6596.6|6590.6|362
1661520900000|2022-08-26 13:35:00|6644.4|6638.4|6640.9|6634.9|6661.5|6655.5|6623.6|6617.6|252
1661521200000|2022-08-26 13:40:00|6640.4|6634.4|6668.2|6662.2|6672.1|6666.1|6640.4|6634.4|494
1661521500000|2022-08-26 13:45:00|6668.8|6662.8|6658.4|6652.4|6674.8|6668.8|6649.5|6643.5|144
1661521800000|2022-08-26 13:50:00|6660.8|6654.8|6650|6644|6662.9|6656.9|6640.9|6634.9|168
1661522100000|2022-08-26 13:55:00|6650.9|6644.9|6650.5|6644.5|6664|6658|6650.5|6644.5|120
1661522400000|2022-08-26 14:00:00|6651|6645|6594|6588|6656.6|6650.6|6594|6588|400
1661522700000|2022-08-26 14:05:00|6593.5|6587.5|6657.1|6651.1|6658.1|6652.1|6593|6587|528
1661523000000|2022-08-26 14:10:00|6656.6|6650.6|6663.2|6657.2|6665.3|6659.3|6642.7|6636.7|182
1661523300000|2022-08-26 14:15:00|6664.7|6658.7|6682.1|6676.1|6684.4|6678.4|6663.1|6657.1|115
1661523600000|2022-08-26 14:20:00|6683.1|6677.1|6663.1|6657.1|6699|6693|6662.6|6656.6|151
1661523900000|2022-08-26 14:25:00|6664.5|6658.5|6648|6642|6665.5|6659.5|6643|6637|46
1661524200000|2022-08-26 14:30:00|6646|6640|6629.5|6623.5|6652.4|6646.4|6627.4|6621.4|230
1661524500000|2022-08-26 14:35:00|6630|6624|6606|6600|6639.4|6633.4|6604|6598|22
1661524800000|2022-08-26 14:40:00|6605.5|6599.5|6613.8|6607.8|6617.9|6611.9|6599.5|6593.5|45
1661525100000|2022-08-26 14:45:00|6611.8|6605.8|6608.7|6602.7|6615.3|6609.3|6601.8|6595.8|135
1661525400000|2022-08-26 14:50:00|6608.3|6602.3|6608.3|6602.3|6612.4|6606.4|6604.3|6598.3|161
1661525700000|2022-08-26 14:55:00|6607.3|6601.3|6619.3|6613.3|6621.8|6615.8|6602.9|6596.9|84
1661526000000|2022-08-26 15:00:00|6618.9|6612.9|6631.9|6625.9|6633.4|6627.4|6617.4|6611.4|58
1661526300000|2022-08-26 15:05:00|6630.9|6624.9|6646.9|6640.9|6655.9|6649.9|6630.9|6624.9|308
1661526600000|2022-08-26 15:10:00|6647.9|6641.9|6645.9|6639.9|6652|6644.4|6628.9|6622.9|126
1661526900000|2022-08-26 15:15:00|6646.4|6640.4|6650.6|6644.6|6662.5|6656.5|6645.9|6639.9|199
1661527200000|2022-08-26 15:20:00|6650.1|6644.1|6647.3|6641.3|6650.6|6644.6|6634.9|6628.9|402
1661527500000|2022-08-26 15:25:00|6649.3|6643.3|6638.6|6632.6|6650.5|6644.5|6633.2|6627.2|235
1661527800000|2022-08-26 15:30:00|6639.1|6633.1|6650.7|6644.7|6656.2|6650.2|6638.7|6632.7|374
1661528100000|2022-08-26 15:35:00|6650.2|6644.2|6663|6657|6667.3|6659.3|6645.9|6639.9|587
1661528400000|2022-08-26 15:40:00|6664|6658|6676.4|6670.4|6681.9|6675.9|6663.1|6655.6|296
1661528700000|2022-08-26 15:45:00|6676.5|6670.5|6680.9|6674.9|6690.1|6684.1|6670.4|6664.4|433
1661529000000|2022-08-26 15:50:00|6681.4|6675.4|6670.4|6664.4|6681.4|6675.4|6669.4|6663.4|241
1661529300000|2022-08-26 15:55:00|6669|6663|6666.6|6660.6|6670.5|6664.5|6656.2|6650.2|224
1661529600000|2022-08-26 16:00:00|6668.1|6662.1|6657|6651|6671.4|6665.4|6657|6651|48
1661529900000|2022-08-26 16:05:00|6657.5|6651.5|6636.7|6630.7|6661.4|6655.4|6636.7|6630.7|180
1661530200000|2022-08-26 16:10:00|6635.1|6629.1|6628.5|6622.5|6640.2|6634.2|6623.5|6617.5|307
1661530500000|2022-08-26 16:15:00|6628.4|6622.4|6627.9|6621.9|6633.4|6627.4|6622.3|6616.3|106
1661530800000|2022-08-26 16:20:00|6628.4|6622.4|6621|6615|6629.9|6623.9|6609.6|6603.6|176
1661531100000|2022-08-26 16:25:00|6621.5|6615.5|6622.5|6616.5|6626|6620|6620.5|6614.5|83
1661531400000|2022-08-26 16:30:00|6622|6616|6624.6|6618.6|6625.6|6619.6|6620|6614|49
1661531700000|2022-08-26 16:35:00|6623.6|6617.6|6631.7|6625.7|6632.1|6626.1|6623.6|6617.6|262
1661532000000|2022-08-26 16:40:00|6632.2|6626.2|6655.3|6649.3|6656.2|6650.2|6629.9|6623.9|221
1661532300000|2022-08-26 16:45:00|6655.2|6649.2|6678.3|6672.3|6679.8|6673.8|6654.7|6648.7|577
1661532600000|2022-08-26 16:50:00|6677.3|6671.3|6678|6672|6691.5|6685.5|6675|6668.4|660
1661532900000|2022-08-26 16:55:00|6678.5|6672.5|6695.3|6689.3|6704.9|6698.9|6677.4|6669.4|146
1661533200000|2022-08-26 17:00:00|6695.8|6689.8|6696|6690|6720.5|6713.4|6692|6686|337
1661533500000|2022-08-26 17:05:00|6695.5|6689.5|6688.1|6682.1|6706.4|6698.4|6684.8|6675.8|865
1661533800000|2022-08-26 17:10:00|6688.5|6682.5|6682.3|6676.3|6690.8|6684.8|6676.9|6670.9|280
1661534100000|2022-08-26 17:15:00|6682.8|6676.8|6691.5|6685.5|6696.9|6690.9|6682.8|6676.8|358
1661534400000|2022-08-26 17:20:00|6692.5|6686.5|6695|6689|6695.5|6689.5|6687.3|6681.3|562
1661534700000|2022-08-26 17:25:00|6694.6|6688.6|6711.3|6705.3|6715.7|6709.7|6689.2|6682.9|556
1661535000000|2022-08-26 17:30:00|6711.8|6705.8|6711.9|6705.9|6717.8|6711.8|6706|6698.2|264
1661535300000|2022-08-26 17:35:00|6711.4|6705.4|6707.3|6701.3|6716.4|6709.9|6701.4|6695|141
1661535600000|2022-08-26 17:40:00|6708.3|6702.3|6705.6|6699.6|6714.3|6708.3|6702.7|6696.7|293
1661535900000|2022-08-26 17:45:00|6703.1|6697.1|6707.2|6701.2|6707.7|6701.7|6699.6|6693.6|60
1661536200000|2022-08-26 17:50:00|6707.7|6701.7|6698.8|6692.8|6710.5|6704.5|6688.4|6682.4|481
1661536500000|2022-08-26 17:55:00|6699.8|6693.8|6687.6|6681.6|6700.3|6694.3|6675.5|6669.4|230
1661536800000|2022-08-26 18:00:00|6689.1|6679.1|6699|6693|6705.7|6698.2|6687.1|6679.1|303
1661537100000|2022-08-26 18:05:00|6697.1|6691.1|6692.3|6686.3|6703.3|6697.3|6691.8|6685.8|219
1661537400000|2022-08-26 18:10:00|6690.3|6684.3|6706.8|6700.8|6714.8|6708.8|6678.7|6672.7|751
1661537700000|2022-08-26 18:15:00|6708.3|6702.3|6702.7|6696.7|6713.7|6704.3|6692.6|6685.9|344
1661732100000|2022-08-29 00:15:00|6649.7|6643.7|6647.7|6641.7|6649.7|6643.7|6646.2|6640.2|7
1661732400000|2022-08-29 00:20:00|6648.2|6642.2|6650.7|6644.7|6657.7|6651.7|6647.7|6641.7|41
1661732700000|2022-08-29 00:25:00|6651.7|6641.7|6648.2|6642.2|6651.7|6645.7|6647.2|6641.2|32
1661733000000|2022-08-29 00:30:00|6648.7|6642.7|6650.7|6644.7|6654.2|6648.2|6647.7|6641.7|19
1661733300000|2022-08-29 00:35:00|6649.7|6643.7|6641.7|6635.7|6649.7|6643.7|6639.7|6633.7|36
1661733600000|2022-08-29 00:40:00|6641.2|6635.2|6635.7|6629.7|6641.2|6635.2|6628.7|6622.7|69
1661733900000|2022-08-29 00:45:00|6637.2|6631.2|6631.2|6625.2|6640.2|6634.2|6628.2|6622.2|20
1661734200000|2022-08-29 00:50:00|6629.7|6623.7|6629.7|6623.7|6630.7|6624.7|6623.2|6617.2|22
1661734500000|2022-08-29 00:55:00|6630.2|6624.2|6636.2|6630.2|6636.7|6630.7|6628.2|6622.2|19
1661734800000|2022-08-29 01:00:00|6634.7|6628.7|6628.2|6622.2|6636.2|6628.7|6613.2|6607.2|207
1661735100000|2022-08-29 01:05:00|6627.7|6621.7|6628.2|6622.2|6633.7|6627.7|6623.7|6617.7|23
1661735400000|2022-08-29 01:10:00|6628.7|6622.7|6619.7|6613.7|6633.7|6626.7|6617.2|6611.2|72
1661735700000|2022-08-29 01:15:00|6619.2|6613.2|6624.2|6618.2|6627.2|6621.2|6618.2|6612.2|35
1661736000000|2022-08-29 01:20:00|6625.2|6619.2|6633.2|6627.2|6633.2|6627.2|6619.2|6613.2|29
1661736300000|2022-08-29 01:25:00|6633.7|6627.7|6644.2|6638.2|6644.7|6638.7|6629.2|6623.2|10
1661736600000|2022-08-29 01:30:00|6644.7|6638.7|6649.7|6643.7|6651.7|6645.2|6642.2|6633.7|14
1661736900000|2022-08-29 01:35:00|6650.7|6644.7|6645.2|6635.2|6650.7|6644.7|6637.7|6631.7|29
1661737200000|2022-08-29 01:40:00|6646.7|6636.7|6650.2|6644.2|6650.7|6644.7|6642.7|6636.2|3
1661737500000|2022-08-29 01:45:00|6646.2|6640.2|6649.7|6643.7|6652.2|6646.2|6644.7|6638.7|39
1661737800000|2022-08-29 01:50:00|6649.2|6643.2|6657.7|6651.7|6659.7|6653.7|6647.2|6640.7|39
1661738100000|2022-08-29 01:55:00|6658.7|6652.7|6655.2|6649.2|6658.7|6652.7|6646.2|6640.2|6
1661738400000|2022-08-29 02:00:00|6654.7|6648.7|6646.7|6640.7|6654.7|6648.7|6642.7|6636.7|13
1661738700000|2022-08-29 02:05:00|6646.2|6640.2|6646.7|6640.7|6652.7|6646.7|6642.2|6636.2|10
1661739000000|2022-08-29 02:10:00|6646.2|6640.2|6646.7|6640.7|6646.7|6640.7|6641.7|6635.7|12
1661739300000|2022-08-29 02:15:00|6645.7|6639.7|6639.7|6629.7|6645.7|6639.7|6634.2|6628.2|9
1661739600000|2022-08-29 02:20:00|6638.2|6632.2|6640.7|6634.7|6640.7|6634.7|6635.7|6629.7|3
1661739900000|2022-08-29 02:25:00|6639.2|6633.2|6640.7|6634.7|6643.2|6637.2|6636.7|6630.7|14
1661740200000|2022-08-29 02:30:00|6641.2|6635.2|6626.7|6620.7|6650.7|6643.7|6625.7|6619.7|60
1661740500000|2022-08-29 02:35:00|6626.2|6620.2|6630.2|6624.2|6634.1|6628.1|6615.2|6609.2|135
1661740800000|2022-08-29 02:40:00|6629.7|6623.7|6631.2|6625.2|6631.2|6625.2|6620.2|6614.2|20
1661741100000|2022-08-29 02:45:00|6631.6|6625.6|6623.6|6613.6|6634.7|6628.7|6620.2|6612.7|29
1661741400000|2022-08-29 02:50:00|6622.1|6616.1|6624.1|6618.1|6625.7|6618.7|6619.1|6612.2|8
1661741700000|2022-08-29 02:55:00|6625.6|6615.6|6619.6|6613.6|6625.6|6617.1|6615.6|6609.6|22
1661742000000|2022-08-29 03:00:00|6619.1|6613.1|6621.6|6615.6|6622.1|6616.1|6615.2|6609.2|9
1661742300000|2022-08-29 03:05:00|6622.1|6616.1|6626.1|6620.1|6628.6|6620.1|6616.7|6610.7|8
1661742600000|2022-08-29 03:10:00|6628.6|6618.6|6627.1|6621.1|6635.6|6626.7|6625.1|6618.6|7
1661742900000|2022-08-29 03:15:00|6629.6|6619.6|6627.6|6617.6|6633.1|6624.1|6624.2|6617.6|4
1661743200000|2022-08-29 03:20:00|6623.6|6618.6|6627.1|6617.1|6632.6|6624.1|6623.6|6615.6|4
1661743500000|2022-08-29 03:25:00|6624.1|6618.1|6626.6|6616.6|6627.1|6619.1|6621.7|6615.6|2
1661743800000|2022-08-29 03:30:00|6624.1|6618.1|6626.1|6620.1|6626.6|6620.1|6623.1|6616.6|3
1661744100000|2022-08-29 03:35:00|6627.6|6621.6|6631.6|6625.6|6635.6|6629.6|6627.2|6621.2|7
1661744400000|2022-08-29 03:40:00|6630.1|6624.1|6621.6|6615.6|6630.6|6624.1|6621.1|6615.1|8
1661744700000|2022-08-29 03:45:00|6622.6|6616.6|6622.6|6616.6|6624.6|6618.6|6621.1|6615.1|20
1661745000000|2022-08-29 03:50:00|6622.1|6616.1|6622.1|6616.1|6624.1|6618.1|6620.1|6614.1|6
1661745300000|2022-08-29 03:55:00|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|6621.1|6615.1|7
1661745600000|2022-08-29 04:00:00|6622.1|6616.1|6629.1|6623.1|6630.6|6624.6|6622.1|6616.1|28
1661745900000|2022-08-29 04:05:00|6628.6|6622.6|6628.6|6622.6|6628.6|6622.6|6624.6|6618.6|15
1661746200000|2022-08-29 04:10:00|6629.1|6623.1|6629.6|6623.6|6629.6|6623.6|6625.6|6619.6|10
1661746500000|2022-08-29 04:15:00|6627.6|6621.6|6619.6|6613.6|6627.6|6621.6|6619.1|6613.1|17
1661746800000|2022-08-29 04:20:00|6621.1|6615.1|6621.1|6615.1|6622.1|6616.1|6618.6|6612.6|4
1661747100000|2022-08-29 04:25:00|6621.6|6615.6|6620.6|6614.6|6622.6|6616.6|6618.6|6612.6|5
1661747400000|2022-08-29 04:30:00|6621.1|6615.1|6640.1|6634.1|6641.6|6635.6|6620.6|6614.6|37
1661747700000|2022-08-29 04:35:00|6638.6|6632.6|6638.6|6632.6|6639.6|6633.6|6636.1|6630.1|3
1661748000000|2022-08-29 04:40:00|6637.6|6631.6|6639.6|6633.6|6640.6|6633.6|6633.6|6627.6|2
1661748300000|2022-08-29 04:45:00|6638.6|6632.6|6639.1|6633.1|6639.6|6633.6|6638.6|6632.6|0
1661748600000|2022-08-29 04:50:00|6638.6|6632.6|6640.1|6634.1|6645.6|6639.6|6638.6|6632.6|5
1661748900000|2022-08-29 04:55:00|6641.1|6635.1|6645.1|6639.1|6646.6|6639.1|6636.6|6630.6|4
1661749200000|2022-08-29 05:00:00|6645.6|6639.6|6629.6|6623.6|6645.6|6639.6|6628.1|6622.1|11
1661749500000|2022-08-29 05:05:00|6629.1|6623.1|6623.6|6617.6|6630.6|6624.6|6620.1|6614.1|14
1661749800000|2022-08-29 05:10:00|6622.6|6616.6|6621.1|6615.1|6622.6|6616.6|6619.1|6613.1|9
1661750100000|2022-08-29 05:15:00|6620.1|6614.1|6620.6|6614.6|6624.1|6618.1|6617.6|6611.6|11
1661750400000|2022-08-29 05:20:00|6621.1|6615.1|6631.6|6625.6|6635.1|6629.1|6619.6|6613.6|17
1661750700000|2022-08-29 05:25:00|6632.1|6626.1|6633.6|6627.6|6641.1|6635.1|6629.6|6623.6|29
1661751000000|2022-08-29 05:30:00|6633.1|6627.1|6623.1|6617.1|6634.1|6628.1|6623.1|6617.1|22
1661751300000|2022-08-29 05:35:00|6624.1|6618.1|6641.1|6635.1|6641.6|6635.6|6624.1|6618.1|28
1661751600000|2022-08-29 05:40:00|6640.6|6634.6|6646.6|6640.6|6647.1|6641.1|6634.6|6628.5|20
1661751900000|2022-08-29 05:45:00|6646.1|6640.1|6640.1|6634.1|6652.6|6645.6|6639.1|6633.1|13
1661752200000|2022-08-29 05:50:00|6640.6|6634.6|6651.6|6645.6|6657|6651|6635.1|6629.1|50
1661752500000|2022-08-29 05:55:00|6649|6643|6644.1|6638.1|6650.6|6644|6643|6633.6|6
1661752800000|2022-08-29 06:00:00|6645.6|6635.6|6631.6|6625.6|6645.6|6636.6|6630.6|6624.6|31
1661753100000|2022-08-29 06:05:00|6631.1|6625.1|6629.6|6623.6|6632.1|6626.1|6625.6|6619.6|8
1661753400000|2022-08-29 06:10:00|6629|6623|6621.1|6615.1|6629|6623|6619.1|6613.1|21
1661753700000|2022-08-29 06:15:00|6621|6615|6623.5|6617.5|6628|6622|6615|6609|43
1661754000000|2022-08-29 06:20:00|6624|6618|6622|6616|6625.5|6619.5|6616.6|6610.6|27
1661754300000|2022-08-29 06:25:00|6621.5|6615.5|6622.5|6616.5|6628|6622|6618.6|6612.6|30
1661754600000|2022-08-29 06:30:00|6623|6617|6628.5|6622.5|6634|6628|6622.5|6616.5|6
1661754900000|2022-08-29 06:35:00|6628|6622|6633|6627|6638.5|6630|6627|6621|5
1661755200000|2022-08-29 06:40:00|6632|6626|6636.5|6626.5|6636.5|6628|6631.5|6625.5|2
1661755500000|2022-08-29 06:45:00|6635|6629|6637.5|6631.5|6640.5|6632.5|6635|6629|9
1661755800000|2022-08-29 06:50:00|6637|6631|6635|6629|6639|6633|6635|6628.5|0
1661756100000|2022-08-29 06:55:00|6635.5|6629.5|6644.5|6638.5|6644.5|6638.5|6635.5|6629.5|1
1661756400000|2022-08-29 07:00:00|6644|6638|6637|6631|6648|6642|6637|6631|19
1661756700000|2022-08-29 07:05:00|6636.5|6630.5|6630|6624|6640.5|6634.5|6629|6623|23
1661757000000|2022-08-29 07:10:00|6629.5|6623.5|6624.5|6618.5|6629.5|6623.5|6620|6614|9
1661757300000|2022-08-29 07:15:00|6623.5|6617.5|6618|6612|6624.5|6618.5|6617.5|6611.5|16
1661757600000|2022-08-29 07:20:00|6618.5|6612.5|6619|6613|6623.5|6617.5|6618.5|6612.5|22
1661757900000|2022-08-29 07:25:00|6620|6614|6624.5|6618.5|6627.5|6620.5|6617|6611|48
1661758200000|2022-08-29 07:30:00|6625|6619|6618.5|6612.5|6626.5|6620.5|6618.5|6612.5|82
1661758500000|2022-08-29 07:35:00|6619.5|6613.5|6628.5|6622.5|6630.5|6624.5|6618.5|6612.5|101
1661758800000|2022-08-29 07:40:00|6628|6622|6621|6615|6628|6622|6619|6613|18
1661759100000|2022-08-29 07:45:00|6622|6616|6646|6640|6650|6644|6619.5|6613.5|87
1661759400000|2022-08-29 07:50:00|6644.5|6638.5|6644.5|6638.5|6646.5|6640.5|6638|6632|18
1661759700000|2022-08-29 07:55:00|6644|6638|6649.5|6643.5|6651|6645|6643|6637|23
1661760000000|2022-08-29 08:00:00|6648.5|6642.5|6643|6637|6649.5|6643.5|6641.5|6635.5|34
1661760300000|2022-08-29 08:05:00|6642|6636|6637.5|6631.5|6645.5|6639.5|6634|6628|25
1661760600000|2022-08-29 08:10:00|6637|6631|6636|6630|6640.5|6634.5|6628.5|6622.5|34
1661760900000|2022-08-29 08:15:00|6636.5|6630.5|6637.5|6631.5|6638.5|6632.5|6632.5|6626.5|7
1661761200000|2022-08-29 08:20:00|6637|6631|6637.5|6631.5|6642.5|6636.5|6637|6631|91
1661761500000|2022-08-29 08:25:00|6637|6631|6624.5|6618.5|6637|6631|6623.5|6617.5|47
1661761800000|2022-08-29 08:30:00|6623.5|6617.5|6621|6615|6625|6619|6617.5|6611.5|40
1661762100000|2022-08-29 08:35:00|6620.5|6614.5|6622|6616|6623.5|6617.5|6617.5|6611.5|22
1661762400000|2022-08-29 08:40:00|6621|6615|6623|6617|6623|6617|6617|6611|101
1661762700000|2022-08-29 08:45:00|6622|6616|6622|6616|6624|6618|6620|6614|21
1661763000000|2022-08-29 08:50:00|6621|6615|6620|6614|6628|6622|6619.5|6613.5|86
1661763300000|2022-08-29 08:55:00|6619.5|6613.5|6622|6616|6625|6619|6619.5|6613.5|82
1661763600000|2022-08-29 09:00:00|6621.5|6615.5|6612.5|6606.5|6622|6616|6612.5|6606.5|78
1661763900000|2022-08-29 09:05:00|6614.5|6608.5|6596|6590|6614.5|6608.5|6595|6589|129
1661764200000|2022-08-29 09:10:00|6595.5|6589.5|6598.9|6592.9|6602.5|6596.5|6594.5|6588.5|35
1661764500000|2022-08-29 09:15:00|6599|6593|6593|6587|6602|6596|6593|6587|16
1661764800000|2022-08-29 09:20:00|6592.5|6586.5|6597.9|6591.9|6597.9|6591.9|6591|6585|41
1661765100000|2022-08-29 09:25:00|6598|6592|6590|6584|6599.4|6593.4|6590|6584|25
1661765400000|2022-08-29 09:30:00|6590.5|6584.5|6604.5|6598.5|6606|6600|6590.5|6584.5|38
1661765700000|2022-08-29 09:35:00|6604|6598|6598.4|6592.4|6606|6600|6596.5|6590.5|254
1661766000000|2022-08-29 09:40:00|6596.5|6590.5|6595.4|6589.4|6602.4|6596.4|6593.5|6587.5|217
1661766300000|2022-08-29 09:45:00|6594.9|6588.9|6607.4|6601.4|6608.4|6602.4|6594.9|6588.9|313
1661766600000|2022-08-29 09:50:00|6607.9|6601.9|6600.4|6594.4|6610.4|6604.4|6600.4|6594.4|84
1661766900000|2022-08-29 09:55:00|6600.9|6594.9|6593.9|6587.9|6601.4|6595.4|6592.4|6586.4|77
1661767200000|2022-08-29 10:00:00|6593.4|6587.4|6591.9|6585.9|6597.4|6591.4|6588.4|6582.4|84
1661767500000|2022-08-29 10:05:00|6593.9|6587.9|6589.4|6583.4|6593.9|6587.9|6588.4|6582.4|5
1661767800000|2022-08-29 10:10:00|6588.4|6582.4|6585.9|6579.9|6589.4|6583.4|6585.4|6579.4|9
1661768100000|2022-08-29 10:15:00|6586.9|6580.9|6592.9|6586.9|6593.4|6587.4|6584.4|6578.4|9
1661768400000|2022-08-29 10:20:00|6593.4|6587.4|6595.9|6589.9|6597.4|6591.4|6590.4|6584.4|31
1661768700000|2022-08-29 10:25:00|6596.9|6590.9|6589.4|6583.4|6600.9|6594.9|6589.4|6583.4|26
1661769000000|2022-08-29 10:30:00|6588.9|6582.9|6588.4|6582.4|6592.4|6586.4|6587.9|6581.9|51
1661769300000|2022-08-29 10:35:00|6587.4|6581.4|6590.9|6584.9|6590.9|6584.9|6585.9|6579.9|13
1661769600000|2022-08-29 10:40:00|6591.4|6585.4|6592.4|6586.4|6592.4|6586.4|6586.4|6580.4|17
1661769900000|2022-08-29 10:45:00|6591.9|6585.9|6594.4|6588.4|6594.4|6588.4|6590.9|6584.9|4
1661770200000|2022-08-29 10:50:00|6592.9|6586.9|6593.4|6587.4|6593.4|6587.4|6590.4|6584.4|21
1661770500000|2022-08-29 10:55:00|6594.9|6588.9|6597.4|6591.4|6597.4|6591.4|6593.9|6587.9|17
1661770800000|2022-08-29 11:00:00|6596.9|6590.9|6580.9|6574.9|6597.4|6591.4|6577.9|6571.9|60
1661771100000|2022-08-29 11:05:00|6581.4|6575.4|6574.9|6568.9|6581.9|6575.9|6572.4|6566.4|42
1661771400000|2022-08-29 11:10:00|6575.9|6569.9|6572.4|6566.4|6576.4|6570.4|6569.4|6563.4|68
1661771700000|2022-08-29 11:15:00|6573.9|6567.9|6579.4|6573.4|6581.4|6575.4|6573.9|6567.9|21
1661772000000|2022-08-29 11:20:00|6576.9|6570.9|6577.4|6571.4|6579.4|6573.4|6575.4|6569.4|15
1661772300000|2022-08-29 11:25:00|6576.9|6570.9|6577.4|6571.4|6577.9|6571.9|6569.9|6563.9|14
1661772600000|2022-08-29 11:30:00|6576.9|6570.9|6576.4|6570.4|6579.4|6573.4|6573.4|6567.4|10
1661772900000|2022-08-29 11:35:00|6575.9|6569.9|6570.9|6564.9|6578.4|6572.4|6569.4|6563.4|71
1661773200000|2022-08-29 11:40:00|6571.4|6565.4|6577.4|6571.4|6578.4|6572.4|6571.4|6565.4|46
1661773500000|2022-08-29 11:45:00|6576.9|6570.9|6570.4|6564.4|6576.9|6570.9|6569.4|6563.4|40
1661773800000|2022-08-29 11:50:00|6573.4|6567.4|6573.9|6567.9|6574.9|6568.9|6570.9|6564.9|17
1661774100000|2022-08-29 11:55:00|6574.4|6568.4|6573.9|6567.9|6578.9|6572.9|6570.9|6564.9|37
1661774400000|2022-08-29 12:00:00|6573.4|6567.4|6573.8|6567.8|6574.8|6568.8|6569.3|6563.3|45
1661774700000|2022-08-29 12:05:00|6573.4|6567.4|6591.8|6585.8|6593.3|6587.3|6571.8|6565.8|115
1661775000000|2022-08-29 12:10:00|6592.3|6586.3|6597.3|6591.3|6600.3|6594.3|6590.8|6584.8|28
1661775300000|2022-08-29 12:15:00|6596.8|6590.8|6586.8|6580.8|6597.3|6591.3|6586.3|6580.3|105
1661775600000|2022-08-29 12:20:00|6586.3|6580.3|6580.3|6574.3|6589.3|6583.3|6579.3|6573.3|42
1661775900000|2022-08-29 12:25:00|6581.8|6575.8|6600.3|6594.3|6602.3|6596.3|6581.8|6575.8|64
1661776200000|2022-08-29 12:30:00|6599.8|6593.8|6603.3|6597.3|6619.8|6613.8|6596.3|6590.3|274
1661776500000|2022-08-29 12:35:00|6603.8|6597.8|6596.8|6590.8|6605.8|6599.8|6593.3|6587.3|96
1661776800000|2022-08-29 12:40:00|6596.3|6590.3|6602.3|6596.3|6608.8|6601.3|6594.3|6588.3|146
1661779800000|2022-08-29 13:30:00|6600.3|6594.3|6573.2|6567.2|6612.8|6601.7|6559.8|6553.8|837
1661780100000|2022-08-29 13:35:00|6572.7|6566.7|6588.7|6582.7|6609.7|6603.7|6569.7|6563.7|626
1661780400000|2022-08-29 13:40:00|6585.8|6579.8|6557.7|6551.7|6595.2|6589.2|6555.7|6549.7|469
1661780700000|2022-08-29 13:45:00|6557.2|6551.2|6560.7|6554.7|6567.7|6561.7|6552.2|6546.2|1141
1661781000000|2022-08-29 13:50:00|6561.7|6555.7|6570.2|6564.2|6578.2|6572.2|6557.7|6551.7|832
1661781300000|2022-08-29 13:55:00|6571.2|6565.2|6581.2|6575.2|6586.7|6580.7|6570.2|6564.2|414
1661781600000|2022-08-29 14:00:00|6580.7|6574.7|6592.7|6586.7|6593.2|6587.2|6579.2|6573.2|282
1661781900000|2022-08-29 14:05:00|6592.2|6586.2|6596.7|6590.7|6603.2|6597.2|6586.7|6580.7|270
1661782200000|2022-08-29 14:10:00|6596.2|6590.2|6587.7|6581.7|6605.7|6599.7|6581.2|6575.2|434
1661782500000|2022-08-29 14:15:00|6588.2|6582.2|6602.6|6596.6|6606.1|6600.1|6587.2|6581.2|478
1661782800000|2022-08-29 14:20:00|6600.6|6594.6|6585.6|6579.6|6611.1|6605.1|6579.6|6573.6|435
1661783100000|2022-08-29 14:25:00|6586.6|6580.6|6598.7|6592.7|6610.6|6604.6|6586.6|6580.6|331
1661783400000|2022-08-29 14:30:00|6598.6|6592.6|6608.7|6602.7|6619.6|6613.6|6598.2|6592.2|198
1661783700000|2022-08-29 14:35:00|6609.2|6603.2|6605.1|6599.1|6618.6|6612.6|6598.7|6592.7|305
1661784000000|2022-08-29 14:40:00|6605.2|6599.2|6608.1|6602.1|6627.7|6621.7|6599.2|6593.2|312
1661784300000|2022-08-29 14:45:00|6607.6|6601.6|6629.1|6623.1|6631.6|6625.6|6606.1|6600.1|262
1661784600000|2022-08-29 14:50:00|6629.6|6623.6|6625.6|6619.6|6637.6|6631.6|6621.6|6615.6|191
1661784900000|2022-08-29 14:55:00|6624.2|6618.2|6607.7|6601.7|6624.2|6618.2|6595.2|6589.2|265
1661785200000|2022-08-29 15:00:00|6609.2|6603.2|6611.6|6605.6|6617.1|6611.1|6604.2|6598.2|181
1661785500000|2022-08-29 15:05:00|6608.6|6602.6|6609.6|6603.6|6615.1|6609.1|6601.1|6595.1|124
1661785800000|2022-08-29 15:10:00|6610.1|6604.1|6603.6|6597.6|6612.6|6606.6|6602.1|6596.1|152
1661786100000|2022-08-29 15:15:00|6604.1|6598.1|6640.6|6634.6|6642.1|6636.1|6604.1|6598.1|324
1661786400000|2022-08-29 15:20:00|6640.1|6634.1|6673.6|6667.6|6680.6|6674.6|6637.6|6631.6|654
1661786700000|2022-08-29 15:25:00|6672.6|6666.6|6651.1|6645.1|6673.1|6667.1|6651.1|6645.1|389
1661787000000|2022-08-29 15:30:00|6651.6|6645.6|6663.6|6657.6|6664.6|6658.6|6644.6|6638.6|331
1661787300000|2022-08-29 15:35:00|6664.1|6658.1|6649.1|6643.1|6665.1|6659.1|6647.6|6641.6|317
1661787600000|2022-08-29 15:40:00|6648.6|6642.6|6640.6|6634.6|6654.1|6648.1|6640.1|6634.1|192
1661787900000|2022-08-29 15:45:00|6641.1|6635.1|6656.5|6650.5|6659.5|6653.5|6639.5|6633.5|184
1661788200000|2022-08-29 15:50:00|6656|6650|6644.5|6638.5|6660|6654|6638.5|6632.5|201
1661788500000|2022-08-29 15:55:00|6641.5|6635.5|6666.5|6660.5|6666.5|6660.5|6638.5|6632.5|222
1661788800000|2022-08-29 16:00:00|6664|6658|6672|6666|6688|6682|6661.5|6655.5|406
1661789100000|2022-08-29 16:05:00|6671.5|6665.5|6675|6669|6677|6671|6663.5|6657.5|233
1661789400000|2022-08-29 16:10:00|6676|6670|6682.5|6676.5|6686|6680|6674.5|6668.5|208
1661789700000|2022-08-29 16:15:00|6681|6675|6671.5|6665.5|6687.5|6681.5|6669|6663|233
1661790000000|2022-08-29 16:20:00|6672|6666|6670.5|6664.5|6678.5|6672.5|6668.5|6662.5|214
1661790300000|2022-08-29 16:25:00|6671|6665|6658.5|6652.5|6671|6665|6652|6646|315
1661790600000|2022-08-29 16:30:00|6658|6652|6642.5|6636.5|6658|6652|6630|6624|331
1661790900000|2022-08-29 16:35:00|6643.5|6637.5|6640|6634|6648|6642|6639|6633|112
1661791200000|2022-08-29 16:40:00|6639.5|6633.5|6640|6634|6642|6636|6634.5|6628.5|120
1661791500000|2022-08-29 16:45:00|6639|6633|6632|6626|6640.5|6634.5|6632|6626|190
1661791800000|2022-08-29 16:50:00|6632.5|6626.5|6637|6631|6642|6636|6631.5|6625.5|409
1661792100000|2022-08-29 16:55:00|6636.5|6630.5|6632.5|6626.5|6638.5|6632.5|6631.5|6625.5|312
1661792400000|2022-08-29 17:00:00|6633.5|6627.5|6629|6623|6637|6631|6626|6620|120
1661792700000|2022-08-29 17:05:00|6630.5|6624.5|6631|6625|6631|6625|6622.5|6616.5|85
1661793000000|2022-08-29 17:10:00|6632|6626|6623.5|6617.5|6634.5|6628.5|6623.5|6617.5|205
1661793300000|2022-08-29 17:15:00|6624|6618|6622.5|6616.5|6626|6620|6621|6615|88
1661793600000|2022-08-29 17:20:00|6623|6617|6626|6620|6628.5|6622.5|6622|6616|89
1661793900000|2022-08-29 17:25:00|6625.5|6619.5|6633|6627|6634|6628|6624.5|6618.5|131
1661794200000|2022-08-29 17:30:00|6633.5|6627.5|6632.5|6626.5|6634|6628|6631|6625|140
1661794500000|2022-08-29 17:35:00|6633|6627|6634|6628|6638.5|6632.5|6630|6624|205
1661794800000|2022-08-29 17:40:00|6633.5|6627.5|6643.5|6637.5|6645.5|6639.5|6632.5|6626.5|139
1661795100000|2022-08-29 17:45:00|6644|6638|6643.5|6637.5|6647|6641|6639|6633|162
1661795400000|2022-08-29 17:50:00|6643.4|6637.4|6633.5|6627.5|6644|6638|6631|6625|193
1661795700000|2022-08-29 17:55:00|6634|6628|6649.5|6643.5|6649.5|6643.5|6634|6628|215
1661796000000|2022-08-29 18:00:00|6650|6644|6638.9|6632.9|6652.5|6646.5|6636.9|6630.9|322
1661796300000|2022-08-29 18:05:00|6638.4|6632.4|6639.9|6633.9|6640.4|6634.4|6632.9|6626.9|365
1661796600000|2022-08-29 18:10:00|6639.4|6633.4|6647.9|6641.9|6654.4|6648.4|6638.9|6632.9|1181
1661796900000|2022-08-29 18:15:00|6647.4|6641.4|6657|6642|6661|6655|6643.4|6637.4|555
1661817600000|2022-08-30 00:00:00|6642.8|6636.8|6652.7|6646.7|6660.7|6651.3|6642.8|6636.8|78
1661817900000|2022-08-30 00:05:00|6652.2|6646.2|6638.7|6632.7|6652.7|6646.7|6636.7|6630.7|31
1661818200000|2022-08-30 00:10:00|6639.2|6633.2|6638.7|6632.7|6645.7|6639.7|6636.7|6630.7|19
1661818500000|2022-08-30 00:15:00|6639.7|6633.7|6637.2|6631.2|6644.2|6638.2|6636.7|6630.7|22
1661818800000|2022-08-30 00:20:00|6636.7|6630.7|6634.7|6628.7|6640.2|6634.2|6632.2|6626.2|20
1661819100000|2022-08-30 00:25:00|6634.2|6628.2|6640.2|6634.2|6640.7|6634.7|6633.2|6627.2|8
1661819400000|2022-08-30 00:30:00|6639.7|6633.7|6633.7|6627.7|6640.2|6634.2|6624.7|6618.7|96
1661819700000|2022-08-30 00:35:00|6632.7|6626.7|6629.7|6623.7|6633.2|6627.2|6623.2|6617.2|18
1661820000000|2022-08-30 00:40:00|6629.2|6623.2|6631.1|6625.1|6634.7|6628.7|6624.2|6618.2|7
1661820300000|2022-08-30 00:45:00|6630.7|6624.7|6635.1|6629.1|6642.1|6636.1|6628.6|6622.6|9
1661820600000|2022-08-30 00:50:00|6636.6|6630.6|6642.6|6636.6|6645.6|6639.6|6636.6|6630.6|15
1661820900000|2022-08-30 00:55:00|6643.1|6637.1|6636.6|6630.6|6648.2|6642.2|6636.1|6630.1|29
1661821200000|2022-08-30 01:00:00|6636.1|6630.1|6648.6|6642.6|6649.1|6643.1|6635.6|6629.6|63
1661821500000|2022-08-30 01:05:00|6649.1|6643.1|6656.1|6650.1|6657.1|6651.1|6636.2|6630.2|9
1661821800000|2022-08-30 01:10:00|6656.6|6650.6|6643.6|6637.6|6657.6|6651.6|6643.2|6637.2|11
1661822100000|2022-08-30 01:15:00|6644.1|6638.1|6634.6|6628.6|6651.7|6645.7|6634.1|6628.1|16
1661822400000|2022-08-30 01:20:00|6635.1|6629.1|6637.6|6631.6|6638.1|6632.1|6634.1|6628.1|2
1661822700000|2022-08-30 01:25:00|6638.1|6632.1|6634.7|6628.7|6638.1|6632.1|6631.6|6625.6|8
1661823000000|2022-08-30 01:30:00|6634.6|6628.6|6609.6|6603.6|6637.1|6631.1|6604.1|6598.1|64
1661823300000|2022-08-30 01:35:00|6610.1|6604.1|6609.1|6603.1|6614.1|6608.1|6607.1|6601.1|11
1661823600000|2022-08-30 01:40:00|6609.6|6603.6|6598.1|6592.1|6609.6|6603.6|6593.6|6587.6|50
1661823900000|2022-08-30 01:45:00|6597.6|6591.6|6593.6|6587.6|6601.1|6595.1|6592.1|6586.1|18
1661824200000|2022-08-30 01:50:00|6592.6|6586.6|6586.6|6580.6|6592.6|6586.6|6581.1|6575.1|44
1661824500000|2022-08-30 01:55:00|6587.1|6581.1|6570.1|6564.1|6587.1|6581.1|6567.6|6561.6|42
1661824800000|2022-08-30 02:00:00|6569.6|6563.6|6544.1|6538.1|6576.1|6570.1|6542.6|6536.6|99
1661825100000|2022-08-30 02:05:00|6545.1|6539.1|6555.6|6549.6|6557.1|6551.1|6540.1|6534.1|59
1661825400000|2022-08-30 02:10:00|6555.1|6549.1|6573.1|6567.1|6573.6|6567.6|6550.6|6544.6|74
1661825700000|2022-08-30 02:15:00|6573.6|6567.6|6573.1|6567.1|6580.1|6574.1|6568.1|6562.1|41
1661826000000|2022-08-30 02:20:00|6573.6|6567.6|6570.6|6564.6|6573.6|6567.6|6567.6|6561.6|4
1661826300000|2022-08-30 02:25:00|6568.6|6562.6|6556.6|6550.6|6568.6|6562.6|6556.6|6550.6|46
1661826600000|2022-08-30 02:30:00|6556.5|6550.5|6542.1|6536.1|6558.6|6552.1|6542.1|6536.1|40
1661826900000|2022-08-30 02:35:00|6542.5|6536.5|6542.6|6536.6|6553.6|6547.6|6541.6|6535.6|88
1661827200000|2022-08-30 02:40:00|6542.1|6536.1|6562.1|6556.1|6564.6|6558.6|6542.1|6536.1|64
1661827500000|2022-08-30 02:45:00|6561.6|6555.6|6589.5|6583.5|6589.5|6583.5|6559.1|6553.1|52
1661827800000|2022-08-30 02:50:00|6588.5|6582.5|6579.5|6573.5|6589.6|6582.5|6579.5|6573.5|27
1661828100000|2022-08-30 02:55:00|6579|6573|6566.1|6560.1|6579|6573|6565.1|6559.1|31
1661828400000|2022-08-30 03:00:00|6565.1|6559.1|6562.6|6556.6|6566.1|6560.1|6561.1|6555.1|36
1661828700000|2022-08-30 03:05:00|6560.1|6554.1|6558.6|6552.6|6560.6|6554.6|6557.1|6551.1|17
1661829000000|2022-08-30 03:10:00|6558.1|6552.1|6557.6|6551.6|6562.6|6556.6|6554.6|6548.6|31
1661829300000|2022-08-30 03:15:00|6557|6551|6556.1|6550.1|6559.1|6553.1|6553.6|6547.6|7
1661829600000|2022-08-30 03:20:00|6556.6|6550.6|6556.6|6550.6|6559.1|6553.1|6556.6|6550.6|4
1661829900000|2022-08-30 03:25:00|6556.1|6550.1|6558.6|6548.6|6560.1|6554.1|6553.1|6547.1|8
1661830200000|2022-08-30 03:30:00|6558.5|6548.5|6554.6|6548.6|6558.5|6549.1|6553.1|6547.1|7
1661830500000|2022-08-30 03:35:00|6554.1|6548.1|6553.6|6547.6|6564.6|6554.1|6553.6|6547.6|29
1661830800000|2022-08-30 03:40:00|6553.5|6547.5|6552.5|6546.5|6555.5|6549.5|6548.5|6542.5|43
1661831100000|2022-08-30 03:45:00|6552|6546|6575|6569|6577|6571|6550|6544|24
1661831400000|2022-08-30 03:50:00|6575.5|6565.5|6570.5|6564.5|6575.5|6565.5|6568|6561.5|6
1661831700000|2022-08-30 03:55:00|6568.5|6562.5|6568|6562|6569.5|6563|6564.6|6558.6|4
1661832000000|2022-08-30 04:00:00|6567.5|6561.5|6566.5|6560.5|6568|6562|6564.5|6558.5|5
1661832300000|2022-08-30 04:05:00|6564.5|6558.5|6562|6556|6566|6560|6562|6556|8
1661832600000|2022-08-30 04:10:00|6562.5|6556.5|6570.5|6564.5|6571.5|6565.5|6562|6556|12
1661832900000|2022-08-30 04:15:00|6570|6564|6573|6567|6573|6567|6563.5|6557.5|5
1661833200000|2022-08-30 04:20:00|6571.5|6565.5|6568|6562|6578|6569|6567|6559.5|5
1661833500000|2022-08-30 04:25:00|6567|6561|6570.5|6564.5|6572|6566|6564|6558|7
1661833800000|2022-08-30 04:30:00|6570|6564|6575.5|6565.5|6575.5|6566|6565.5|6559.5|29
1661834100000|2022-08-30 04:35:00|6574|6568|6573.5|6567.5|6575.5|6568|6569.5|6563.5|7
1661834400000|2022-08-30 04:40:00|6573|6567|6570|6564|6576|6570|6566.5|6560.5|5
1661834700000|2022-08-30 04:45:00|6568.5|6562.5|6565|6559|6568.5|6562.5|6564|6558|1
1661835000000|2022-08-30 04:50:00|6564.5|6558.5|6569|6563|6571.5|6564.9|6563.5|6557.5|2
1661835300000|2022-08-30 04:55:00|6569.1|6563.1|6578.5|6572.5|6581.5|6575.5|6569.1|6563.1|24
1661835600000|2022-08-30 05:00:00|6579.5|6573.5|6580.5|6574.5|6581|6575|6574|6568|7
1661835900000|2022-08-30 05:05:00|6577|6571|6577|6571|6580.5|6571|6570.5|6564.5|5
1661836200000|2022-08-30 05:10:00|6580.4|6570.4|6577.5|6571.5|6583.5|6577.5|6576|6569.5|8
1661836500000|2022-08-30 05:15:00|6577|6571|6569|6563|6577|6571|6567|6561|57
1661836800000|2022-08-30 05:20:00|6568.9|6562.9|6572.5|6566.5|6574.5|6568.5|6567.5|6561.5|9
1661837100000|2022-08-30 05:25:00|6572|6566|6572.5|6566.5|6574.5|6568.5|6568.5|6562.5|7
1661837400000|2022-08-30 05:30:00|6572.4|6566.4|6585|6579|6585|6579|6570|6564|7
1661837700000|2022-08-30 05:35:00|6584.5|6578.5|6572.5|6566.5|6584.9|6578.9|6572|6566|40
1661838000000|2022-08-30 05:40:00|6573|6567|6570|6564|6578.5|6572.5|6569.5|6563.5|11
1661838300000|2022-08-30 05:45:00|6570.4|6564.4|6574.9|6568.9|6576.4|6570.4|6569.4|6563.4|29
1661838600000|2022-08-30 05:50:00|6575.9|6569.9|6580.4|6574.4|6580.9|6574.9|6575.9|6569.9|5
1661838900000|2022-08-30 05:55:00|6580.9|6574.9|6583.9|6577.9|6587.9|6581.9|6579.9|6573.9|18
1661839200000|2022-08-30 06:00:00|6583.4|6577.4|6589.4|6583.4|6593.4|6587.4|6582.4|6576.4|11
1661839500000|2022-08-30 06:05:00|6590.4|6584.4|6591.9|6585.9|6593.4|6587.4|6589.4|6583.4|3
1661839800000|2022-08-30 06:10:00|6593.4|6587.4|6591.9|6585.9|6596.4|6590.4|6590.4|6584.4|20
1661840100000|2022-08-30 06:15:00|6592.4|6586.4|6595.4|6589.4|6596.4|6590.4|6591.4|6585.4|8
1661840400000|2022-08-30 06:20:00|6593.9|6587.9|6592.9|6586.9|6594.9|6588.9|6590.9|6584.9|9
1661840700000|2022-08-30 06:25:00|6591.9|6585.9|6579.9|6573.9|6592.9|6586.9|6578.9|6572.9|17
1661841000000|2022-08-30 06:30:00|6578.9|6572.9|6578.4|6572.4|6580.9|6574.9|6575.4|6569.4|27
1661841300000|2022-08-30 06:35:00|6577.9|6571.9|6579.9|6573.9|6581.4|6575.4|6577.9|6571.9|6
1661841600000|2022-08-30 06:40:00|6580.4|6574.4|6574.4|6568.4|6582.9|6576.9|6569.9|6563.9|95
1661841900000|2022-08-30 06:45:00|6574.9|6568.9|6580.9|6574.9|6583.9|6577.9|6570.4|6564.4|6
1661842200000|2022-08-30 06:50:00|6581.9|6575.9|6575.9|6569.9|6581.9|6575.9|6574.4|6568.4|7
1661842500000|2022-08-30 06:55:00|6576.4|6570.4|6573.4|6567.4|6578.9|6572.9|6573.4|6567.4|30
1661842800000|2022-08-30 07:00:00|6572.9|6566.9|6573.4|6567.4|6574.4|6568.4|6569.4|6563.4|24
1661843100000|2022-08-30 07:05:00|6574.9|6568.9|6579.9|6573.9|6581.9|6575.9|6572.9|6566.9|5
1661843400000|2022-08-30 07:10:00|6582.4|6572.4|6577.9|6571.9|6582.4|6574.4|6577.4|6571.4|2
1661843700000|2022-08-30 07:15:00|6580.4|6574.4|6572.4|6566.4|6580.4|6574.4|6566.9|6560.9|17
1661844000000|2022-08-30 07:20:00|6571.9|6565.9|6572.4|6566.4|6572.9|6566.9|6569.4|6563.4|8
1661844300000|2022-08-30 07:25:00|6570.4|6564.4|6596.4|6590.4|6599.4|6593.4|6570.4|6562.9|46
1661844600000|2022-08-30 07:30:00|6595.9|6589.9|6589.9|6583.9|6597.4|6591.4|6589.9|6583.9|9
1661844900000|2022-08-30 07:35:00|6590.4|6584.4|6595.9|6589.9|6598.9|6589.9|6590.4|6584.4|8
1661845200000|2022-08-30 07:40:00|6597.9|6591.9|6597.9|6591.9|6599.4|6592.9|6596.9|6589.4|15
1661845500000|2022-08-30 07:45:00|6599.4|6589.4|6612.9|6606.9|6619.4|6613.4|6596.9|6589.4|126
1661845800000|2022-08-30 07:50:00|6611.4|6605.4|6599.4|6593.4|6612.3|6606.3|6599.4|6593.4|14
1661846100000|2022-08-30 07:55:00|6598.9|6592.9|6583.9|6577.9|6605.4|6596.9|6582.4|6576.4|32
1661846400000|2022-08-30 08:00:00|6582.9|6576.9|6580.8|6574.8|6584.4|6578.4|6580.4|6574.4|15
1661846700000|2022-08-30 08:05:00|6581.3|6575.3|6581.4|6575.4|6582.4|6576.4|6580.3|6574.3|29
1661847000000|2022-08-30 08:10:00|6582.9|6576.9|6576.9|6570.9|6583.4|6577.4|6576.4|6570.4|61
1661847300000|2022-08-30 08:15:00|6578.9|6572.9|6583.4|6573.4|6583.4|6575.9|6575.4|6569.4|11
1661847600000|2022-08-30 08:20:00|6581.9|6575.9|6588.4|6582.4|6592.9|6582.9|6581.4|6575.4|11
1661847900000|2022-08-30 08:25:00|6588.9|6582.9|6596.4|6590.4|6598.9|6592.4|6588.4|6582.4|7
1661848200000|2022-08-30 08:30:00|6595.9|6589.9|6596.9|6590.9|6598.9|6592.9|6595.9|6589.9|20
1661848500000|2022-08-30 08:35:00|6596.4|6590.4|6603.3|6597.3|6603.3|6597.3|6596.4|6590.4|19
1661848800000|2022-08-30 08:40:00|6603.8|6597.8|6590.4|6584.4|6603.8|6597.8|6590.4|6582.4|15
1661849100000|2022-08-30 08:45:00|6589.4|6583.4|6589.4|6583.4|6596.4|6589.8|6589.4|6583.4|15
1661849400000|2022-08-30 08:50:00|6588.9|6582.9|6577.8|6571.8|6588.9|6582.9|6575.3|6569.3|33
1661849700000|2022-08-30 08:55:00|6577.3|6571.3|6586.3|6580.3|6586.8|6580.8|6575.8|6569.8|30
1661850000000|2022-08-30 09:00:00|6586.8|6580.8|6579.8|6573.8|6593.8|6587.8|6579.8|6573.4|18
1661850300000|2022-08-30 09:05:00|6578.8|6572.8|6575.8|6569.8|6587.8|6576.8|6574.8|6568.8|38
1661850600000|2022-08-30 09:10:00|6575.3|6569.3|6573.8|6567.8|6581.8|6575.8|6573.8|6567.8|16
1661850900000|2022-08-30 09:15:00|6573.3|6567.3|6572.3|6566.3|6577.8|6571.8|6566.3|6560.3|33
1661851200000|2022-08-30 09:20:00|6571.8|6565.8|6567.3|6561.3|6573.4|6567.4|6566.8|6560.8|67
1661851500000|2022-08-30 09:25:00|6565.4|6559.4|6569.8|6563.8|6572.3|6566.3|6565.4|6559.4|13
1661851800000|2022-08-30 09:30:00|6574.3|6568.3|6580.8|6574.8|6580.8|6574.8|6566.9|6560.9|51
1661852100000|2022-08-30 09:35:00|6582.3|6572.3|6583.8|6577.8|6588.8|6582.8|6578.3|6572.3|36
1661852400000|2022-08-30 09:40:00|6586.3|6576.3|6578.3|6572.3|6586.3|6577.9|6578.3|6572.3|3
1661852700000|2022-08-30 09:45:00|6578.8|6572.8|6588.3|6582.3|6588.4|6582.4|6578.3|6572.3|6
1661853000000|2022-08-30 09:50:00|6586.4|6580.4|6577.3|6571.3|6586.8|6580.8|6577.3|6571.3|8
1661853300000|2022-08-30 09:55:00|6566.4|6560.4|6577.3|6567.3|6577.3|6569.3|6565.3|6559.3|30
1661853600000|2022-08-30 10:00:00|6576.8|6570.8|6578.3|6568.3|6578.3|6572.3|6575.8|6567.3|24
1661853900000|2022-08-30 10:05:00|6575.8|6569.8|6577.3|6567.3|6578.3|6569.8|6575.8|6567.3|2
1661854200000|2022-08-30 10:10:00|6577.8|6567.8|6566.3|6560.3|6577.8|6568.8|6565.8|6559.8|14
1661854500000|2022-08-30 10:15:00|6566.8|6560.8|6573.3|6567.3|6573.3|6567.3|6566.8|6559.3|26
1661854800000|2022-08-30 10:20:00|6572.8|6566.8|6573.8|6567.8|6575.3|6569.3|6572.8|6566.8|5
1661855100000|2022-08-30 10:25:00|6573.3|6567.3|6570.3|6564.3|6573.8|6567.8|6568.3|6562.3|13
1661855400000|2022-08-30 10:30:00|6569.8|6563.8|6569.8|6563.8|6570.3|6564.3|6563.8|6557.8|43
1661855700000|2022-08-30 10:35:00|6571.3|6565.3|6566.3|6560.3|6571.3|6565.3|6564.8|6558.8|10
1661856000000|2022-08-30 10:40:00|6567.3|6561.3|6567.3|6561.3|6568.3|6562.3|6564.3|6558.3|9
1661856300000|2022-08-30 10:45:00|6565.3|6559.3|6567.7|6561.7|6567.7|6561.7|6557.8|6551.8|29
1661856600000|2022-08-30 10:50:00|6567.2|6561.2|6569.7|6563.7|6571.7|6565.7|6567.2|6561.2|5
1661856900000|2022-08-30 10:55:00|6569.3|6563.3|6569.8|6563.8|6572.7|6566.7|6567.8|6561.8|10
1661857200000|2022-08-30 11:00:00|6570.2|6564.2|6564.7|6558.7|6572.8|6566.8|6560.8|6554.8|21
1661857500000|2022-08-30 11:05:00|6566.3|6556.3|6564.7|6558.7|6567.3|6560.2|6559.3|6553.3|9
1661857800000|2022-08-30 11:10:00|6564.8|6558.8|6565.2|6559.2|6565.2|6559.2|6547.3|6541.3|71
1661858100000|2022-08-30 11:15:00|6564.3|6558.3|6560.3|6554.3|6565.8|6559.8|6558.3|6552.3|52
1661858400000|2022-08-30 11:20:00|6559.8|6553.8|6561.8|6555.8|6564.3|6556.2|6557.3|6551.3|18
1661858700000|2022-08-30 11:25:00|6561.7|6555.7|6554.3|6548.3|6564.3|6558.3|6554.3|6548.3|54
1661859000000|2022-08-30 11:30:00|6554.8|6548.8|6554.7|6548.7|6557.3|6549.8|6543.3|6537.3|81
1661859300000|2022-08-30 11:35:00|6553.8|6547.8|6555.8|6549.8|6555.8|6549.8|6550.3|6544.3|18
1661859600000|2022-08-30 11:40:00|6553.3|6547.3|6555.8|6549.8|6556.3|6550.3|6549.8|6542.3|24
1661859900000|2022-08-30 11:45:00|6555.3|6549.3|6548.3|6542.3|6557.3|6551.3|6548.3|6542.3|22
1661860200000|2022-08-30 11:50:00|6546.3|6540.3|6526.3|6520.3|6551.3|6545.3|6524.8|6518.8|274
1661860500000|2022-08-30 11:55:00|6525.8|6519.8|6541.8|6535.8|6543.7|6537.7|6525.3|6519.3|65
1661860800000|2022-08-30 12:00:00|6543.3|6533.3|6544.3|6538.3|6548.3|6542.3|6536.8|6530.8|26
1661861100000|2022-08-30 12:05:00|6542.8|6536.8|6546.8|6540.8|6549.3|6543.3|6540.3|6534.3|25
1661861400000|2022-08-30 12:10:00|6547.3|6541.3|6555.3|6549.3|6555.3|6549.3|6545.8|6539.8|33
1661861700000|2022-08-30 12:15:00|6555.8|6549.8|6563.8|6557.8|6564.8|6558.8|6555.3|6549.3|19
1661862000000|2022-08-30 12:20:00|6563.3|6557.3|6564.2|6558.2|6564.2|6558.2|6561.7|6555.7|25
1661862300000|2022-08-30 12:25:00|6562.7|6556.7|6558.7|6552.7|6564.7|6558.7|6558.7|6552.7|33
1661862600000|2022-08-30 12:30:00|6557.7|6551.7|6550.7|6544.7|6562.7|6556.7|6549.2|6543.2|31
1661862900000|2022-08-30 12:35:00|6550.2|6544.2|6549.7|6543.7|6554.2|6548.2|6544.2|6538.2|36
1661863200000|2022-08-30 12:40:00|6549.2|6543.2|6539.7|6533.7|6549.7|6543.7|6536.7|6530.7|57
1661866200000|2022-08-30 13:30:00|6535.7|6529.7|6543.2|6537.2|6574.2|6568.2|6534.8|6528.8|1519
1661866500000|2022-08-30 13:35:00|6542.3|6536.3|6562.2|6556.2|6564.7|6558.7|6528.3|6522.3|933
1661866800000|2022-08-30 13:40:00|6562.7|6556.7|6557.7|6551.7|6563.2|6557.2|6539.7|6533.7|789
1661867100000|2022-08-30 13:45:00|6559.2|6553.2|6566.7|6560.7|6569.1|6563.1|6548.2|6542.2|668
1661867400000|2022-08-30 13:50:00|6567.1|6561.1|6557.7|6551.7|6568.7|6562.7|6550.7|6544.7|439
1661867700000|2022-08-30 13:55:00|6557.2|6551.2|6569.7|6563.7|6574.7|6568.7|6556.2|6550.2|652
1661868000000|2022-08-30 14:00:00|6568.7|6562.7|6567.2|6561.2|6575.2|6569.2|6567.1|6561.1|435
1661868300000|2022-08-30 14:05:00|6566.7|6560.7|6554.6|6548.6|6568.2|6562.2|6549.7|6543.7|375
1661868600000|2022-08-30 14:10:00|6555.1|6549.1|6557.1|6551.1|6562.6|6556.6|6548.6|6542.6|318
1661868900000|2022-08-30 14:15:00|6557.6|6551.6|6558.1|6552.1|6572.6|6566.6|6555.6|6549.6|248
1661869200000|2022-08-30 14:20:00|6557.7|6551.7|6539.6|6533.6|6558.1|6552.1|6533.7|6527.7|614
1661869500000|2022-08-30 14:25:00|6539.7|6533.7|6565.1|6559.1|6567.1|6561.1|6539.2|6533.2|267
1661869800000|2022-08-30 14:30:00|6564.6|6558.6|6597.1|6591.1|6597.6|6591.6|6564.1|6558.1|573
1661870100000|2022-08-30 14:35:00|6597.6|6591.6|6579.6|6573.6|6597.6|6591.6|6570.1|6564.1|498
1661870400000|2022-08-30 14:40:00|6581.1|6575.1|6593.6|6587.6|6597.6|6591.6|6577.6|6571.6|414
1661870700000|2022-08-30 14:45:00|6594.1|6588.1|6578.6|6572.6|6596.6|6590.6|6574.6|6568.6|302
1661871000000|2022-08-30 14:50:00|6578.1|6572.1|6585.1|6579.1|6590.6|6584.6|6571.6|6565.6|360
1661871300000|2022-08-30 14:55:00|6584.6|6578.6|6592.6|6586.6|6593.1|6587.1|6577.1|6571.1|210
1661871600000|2022-08-30 15:00:00|6592.1|6586.1|6589.1|6583.1|6600.1|6594.1|6586.6|6580.6|259
1661871900000|2022-08-30 15:05:00|6589.6|6583.6|6587.6|6581.6|6589.6|6583.6|6577.6|6571.6|174
1661872200000|2022-08-30 15:10:00|6586.6|6580.6|6583.6|6577.6|6587.6|6581.6|6574.6|6568.6|183
1661872500000|2022-08-30 15:15:00|6583.1|6577.1|6585.1|6579.1|6586.6|6580.6|6574.1|6568.1|159
1661872800000|2022-08-30 15:20:00|6585.6|6579.6|6579.1|6573.1|6586.6|6580.6|6567.6|6561.6|472
1661873100000|2022-08-30 15:25:00|6578.6|6572.6|6579.6|6573.6|6582.1|6576.1|6566|6560|316
1661873400000|2022-08-30 15:30:00|6579.1|6573.1|6573.7|6567.7|6584.6|6578.6|6573.2|6567.2|357
1661873700000|2022-08-30 15:35:00|6570.7|6564.7|6570.2|6564.2|6577.1|6571.1|6566.2|6560.2|265
1661874000000|2022-08-30 15:40:00|6574.7|6568.7|6576.7|6570.7|6583.7|6577.7|6566.7|6560.7|212
1661874300000|2022-08-30 15:45:00|6576.2|6570.2|6581.7|6575.7|6581.7|6575.7|6571.7|6565.7|139
1661874600000|2022-08-30 15:50:00|6581.6|6575.6|6595.2|6589.2|6600.2|6594.2|6578.7|6572.7|308
1661874900000|2022-08-30 15:55:00|6595.7|6589.7|6601.1|6595.1|6610.1|6604.1|6595.2|6589.2|274
1661875200000|2022-08-30 16:00:00|6600.6|6594.6|6605.1|6599.1|6605.1|6599.1|6597.6|6591.6|307
1661875500000|2022-08-30 16:05:00|6604.6|6598.6|6591.6|6585.6|6606.6|6600.6|6591.6|6585.6|207
1661875800000|2022-08-30 16:10:00|6591.1|6585.1|6579.1|6573.1|6591.6|6585.6|6575.6|6569.6|236
1661876100000|2022-08-30 16:15:00|6579|6573|6580.6|6574.6|6582.1|6576.1|6569.6|6563.6|402
1661876400000|2022-08-30 16:20:00|6580.1|6574.1|6575.6|6569.6|6581.1|6575.1|6571.1|6565.1|151
1661876700000|2022-08-30 16:25:00|6576.1|6570.1|6587.5|6581.5|6589.5|6583.5|6567.5|6561.5|305
1661877000000|2022-08-30 16:30:00|6588|6582|6582.5|6576.5|6593|6587|6582|6576|233
1661877300000|2022-08-30 16:35:00|6583|6577|6582.9|6576.9|6585|6579|6579.9|6573.9|353
1661877600000|2022-08-30 16:40:00|6582.4|6576.4|6574.4|6568.4|6582.5|6576.5|6565.5|6559.5|313
1661877900000|2022-08-30 16:45:00|6573.9|6567.9|6576.9|6570.9|6579.4|6573.4|6569.4|6563.4|227
1661878200000|2022-08-30 16:50:00|6577|6571|6580.4|6574.4|6582.9|6576.9|6570.4|6564.4|337
1661878500000|2022-08-30 16:55:00|6579.9|6573.9|6591.4|6585.4|6591.9|6585.9|6579.4|6573.4|152
1661878800000|2022-08-30 17:00:00|6590.9|6584.9|6586.4|6580.4|6596.9|6590.9|6586.4|6580.4|412
1661879100000|2022-08-30 17:05:00|6585.4|6579.4|6596.4|6590.4|6597.9|6591.9|6585.4|6579.4|463
1661879400000|2022-08-30 17:10:00|6595.9|6589.9|6590.4|6584.4|6598.9|6592.9|6587.4|6581.4|390
1661879700000|2022-08-30 17:15:00|6590.9|6584.9|6596.9|6590.9|6604.4|6598.4|6589.9|6583.9|460
1661880000000|2022-08-30 17:20:00|6596.4|6590.4|6601.4|6595.4|6606.9|6600.9|6596.4|6590.4|151
1661880300000|2022-08-30 17:25:00|6601.9|6595.9|6617.9|6611.9|6617.9|6611.9|6601.4|6595.4|287
1661880600000|2022-08-30 17:30:00|6618.4|6612.4|6631|6625|6633.4|6627.4|6612.9|6606.9|304
1661880900000|2022-08-30 17:35:00|6631.4|6625.4|6622|6616|6634|6628|6614.5|6608.5|201
1661881200000|2022-08-30 17:40:00|6622.5|6616.5|6616.4|6610.4|6628.4|6622.4|6615.4|6609.4|194
1661881500000|2022-08-30 17:45:00|6615.4|6609.4|6618.9|6612.9|6618.9|6612.9|6615.4|6609.4|161
1661881800000|2022-08-30 17:50:00|6618.4|6612.4|6618.4|6612.4|6619.4|6613.4|6613.9|6607.9|157
1661882100000|2022-08-30 17:55:00|6617.9|6611.9|6630.5|6624.5|6633|6627|6612.4|6606.4|381
1661882400000|2022-08-30 18:00:00|6631|6625|6628.4|6622.4|6636|6630|6624.9|6618.9|436
1661882700000|2022-08-30 18:05:00|6628.9|6622.9|6631.4|6625.4|6635.9|6629.9|6626.9|6620.9|565
1661883000000|2022-08-30 18:10:00|6630.9|6624.9|6636.4|6630.4|6639.9|6633.9|6625.9|6619.9|1492
1661883300000|2022-08-30 18:15:00|6636.5|6630.5|6648.9|6642.9|6652.4|6646.4|6633.9|6627.9|678
1661904000000|2022-08-31 00:00:00|6653.7|6647.7|6629.1|6623.1|6664.1|6654.1|6629.1|6623.1|157
1661904300000|2022-08-31 00:05:00|6628.1|6622.1|6625.1|6619.1|6628.6|6622.6|6623.1|6617.1|29
1661904600000|2022-08-31 00:10:00|6626.1|6620.1|6626.6|6620.6|6627.6|6621.6|6622.7|6616.7|86
1661904900000|2022-08-31 00:15:00|6625.2|6619.2|6637.1|6631.1|6637.6|6631.6|6624.7|6618.7|32
1661905200000|2022-08-31 00:20:00|6638.1|6632.1|6652.1|6646.1|6653.1|6647.1|6638.1|6632.1|46
1661905500000|2022-08-31 00:25:00|6652.6|6646.6|6649.1|6643.1|6656.6|6650.6|6647.6|6641.6|22
1661905800000|2022-08-31 00:30:00|6649.6|6643.6|6654.6|6648.6|6657.6|6651.6|6649.6|6643.6|9
1661906100000|2022-08-31 00:35:00|6655.1|6649.1|6655.6|6649.6|6656.6|6650.6|6652.6|6646.6|10
1661906400000|2022-08-31 00:40:00|6656.1|6650.1|6654.6|6648.6|6658.1|6652.1|6649.1|6643.1|19
1661906700000|2022-08-31 00:45:00|6655.1|6649.1|6655.1|6649.1|6660.6|6654.6|6652.6|6646.6|28
1661907000000|2022-08-31 00:50:00|6655|6649|6665.6|6659.6|6666.6|6660.6|6654.1|6648.1|45
1661907300000|2022-08-31 00:55:00|6664.6|6658.6|6665.1|6659.1|6667.5|6661.5|6663.1|6657.1|15
1661907600000|2022-08-31 01:00:00|6663.6|6657.6|6654.1|6644.1|6663.6|6657.6|6651.1|6644.1|76
1661907900000|2022-08-31 01:05:00|6654|6648|6654.1|6648.1|6656.1|6650.1|6652.6|6644.1|8
1661908200000|2022-08-31 01:10:00|6654.6|6648.6|6659.1|6653.1|6662.1|6656.1|6653.1|6647.1|9
1661908500000|2022-08-31 01:15:00|6657.1|6651.1|6652.1|6646.1|6658.1|6652.1|6649.6|6643.6|16
1661908800000|2022-08-31 01:20:00|6651.6|6645.6|6640.1|6634.1|6651.6|6645.6|6640.1|6634.1|44
1661909100000|2022-08-31 01:25:00|6642|6636|6640.6|6634.6|6644|6638|6636.6|6630.6|26
1661909400000|2022-08-31 01:30:00|6639.6|6633.6|6648.6|6638.6|6652.1|6646.1|6639.6|6633.6|64
1661909700000|2022-08-31 01:35:00|6646.1|6640.1|6645.5|6639.5|6646.6|6640.6|6641.1|6635.1|16
1661910000000|2022-08-31 01:40:00|6649|6643|6649.5|6643.5|6652|6646|6647.1|6641.1|11
1661910300000|2022-08-31 01:45:00|6650.5|6644.5|6644.1|6638.1|6651.5|6645.5|6644.1|6634.5|11
1661910600000|2022-08-31 01:50:00|6645|6639|6641|6635|6650.5|6644.5|6640.5|6634.5|23
1661910900000|2022-08-31 01:55:00|6640.5|6634.5|6644|6638|6646|6640|6640.5|6634.5|7
1661911200000|2022-08-31 02:00:00|6643.5|6637.5|6646|6640|6647.5|6641.5|6641.5|6635.5|7
1661911500000|2022-08-31 02:05:00|6644.5|6638.5|6641.5|6635.5|6644.5|6638.5|6640.5|6634.5|11
1661911800000|2022-08-31 02:10:00|6641|6635|6640.5|6634.5|6641|6635|6634.5|6628.5|4
1661912100000|2022-08-31 02:15:00|6641.5|6635.5|6640.5|6634.5|6641.5|6635.5|6637.5|6631.5|4
1661912400000|2022-08-31 02:20:00|6640|6634|6640|6634|6641|6635|6637|6631|4
1661912700000|2022-08-31 02:25:00|6640.5|6634.5|6641|6635|6641.5|6635.5|6639|6633|3
1661913000000|2022-08-31 02:30:00|6643.5|6637.5|6647.5|6641.5|6649.5|6643.5|6643.5|6637.5|26
1661913300000|2022-08-31 02:35:00|6648|6642|6656|6650|6656|6650|6644|6638|36
1661913600000|2022-08-31 02:40:00|6657.5|6651.5|6643|6637|6657.5|6651.5|6641.5|6635.5|16
1661913900000|2022-08-31 02:45:00|6644|6638|6642.6|6636.6|6646.6|6640.6|6639.1|6633.1|8
1661914200000|2022-08-31 02:50:00|6643.1|6637.1|6652.6|6646.6|6653.6|6647.6|6642.6|6636.6|11
1661914500000|2022-08-31 02:55:00|6653.1|6647.1|6677.5|6671.5|6682.5|6676.5|6652.6|6646.6|100
1661914800000|2022-08-31 03:00:00|6678|6672|6683|6677|6685.9|6679.9|6672.5|6666.5|55
1661915100000|2022-08-31 03:05:00|6682.9|6676.9|6676.5|6670.5|6689|6683|6673|6667|32
1661915400000|2022-08-31 03:10:00|6675.9|6669.9|6676|6670|6679|6673|6672|6666|26
1661915700000|2022-08-31 03:15:00|6676.5|6670.5|6676.5|6670.5|6679.9|6673.9|6674|6668|9
1661916000000|2022-08-31 03:20:00|6677.9|6671.9|6684.5|6678.5|6685.9|6679.9|6676|6669.5|15
1661916300000|2022-08-31 03:25:00|6684.9|6678.9|6689.5|6683.5|6690.9|6684.9|6683.5|6677.5|7
1661916600000|2022-08-31 03:30:00|6689.4|6683.4|6687.5|6681.5|6690.5|6684|6686|6680|5
1661916900000|2022-08-31 03:35:00|6687.9|6681.9|6685|6679|6689|6683|6684|6678|4
1661917200000|2022-08-31 03:40:00|6683.5|6677.5|6685.9|6679.9|6685.9|6679.9|6683.5|6677.5|6
1661917500000|2022-08-31 03:45:00|6687.4|6681.4|6683.5|6677.5|6688.5|6682.5|6683.5|6677.5|8
1661917800000|2022-08-31 03:50:00|6683.9|6677.9|6679|6673|6683.9|6677.9|6679|6673|6
1661918100000|2022-08-31 03:55:00|6680.5|6674.5|6690.9|6684.9|6692.4|6686.4|6680.5|6674.5|17
1661918400000|2022-08-31 04:00:00|6691.4|6685.4|6692|6686|6696.4|6690.4|6691.4|6685.4|23
1661918700000|2022-08-31 04:05:00|6692.5|6686.5|6689.5|6683.5|6694.5|6688.5|6688|6682|4
1661919000000|2022-08-31 04:10:00|6689.4|6683.4|6690.9|6684.9|6691.4|6685.4|6689.4|6683.4|2
1661919300000|2022-08-31 04:15:00|||||||||2
1661919600000|2022-08-31 04:20:00|6689|6683|6690.5|6684.5|6690.9|6684.9|6688.4|6682.4|2
1661919900000|2022-08-31 04:25:00|6690.9|6684.9|6689.4|6683.4|6691.4|6685.4|6688.9|6682.9|2
1661920200000|2022-08-31 04:30:00|6689|6683|6696.9|6690.9|6696.9|6690.9|6688.9|6682.9|2
1661920500000|2022-08-31 04:35:00|6699|6693|6711.4|6705.4|6713.4|6707.4|6695.4|6689.4|90
1661920800000|2022-08-31 04:40:00|6712.4|6706.4|6713.4|6707.4|6715.4|6709.4|6711.4|6705.4|13
1661921100000|2022-08-31 04:45:00|6712.9|6706.9|6710.4|6704.4|6712.9|6706.9|6710.4|6704.4|4
1661921400000|2022-08-31 04:50:00|6710.9|6704.9|6715.4|6709.4|6715.4|6709.4|6710.9|6704.9|4
1661921700000|2022-08-31 04:55:00|6714.9|6708.9|6709.9|6703.9|6714.9|6708.9|6709.9|6703.9|12
1661922000000|2022-08-31 05:00:00|6710.9|6704.9|6710.4|6704.4|6712.9|6706.9|6709.9|6703.9|14
1661922300000|2022-08-31 05:05:00|6709.9|6703.9|6697.9|6691.9|6711.4|6705.4|6695.9|6689.9|19
1661922600000|2022-08-31 05:10:00|6698.9|6692.9|6707.9|6701.9|6710.4|6704.4|6698.4|6692.4|11
1661922900000|2022-08-31 05:15:00|6708.4|6702.4|6710.9|6704.9|6711.9|6705.9|6707.9|6701.9|5
1661923200000|2022-08-31 05:20:00|6710.4|6704.4|6705.9|6699.9|6711.4|6705.4|6705.4|6699.4|7
1661923500000|2022-08-31 05:25:00|6706.9|6700.9|6706.4|6700.4|6715.4|6709.4|6706.4|6700.4|34
1661923800000|2022-08-31 05:30:00|6707.4|6701.4|6721.4|6715.4|6724.4|6718.4|6707.4|6701.4|148
1661924100000|2022-08-31 05:35:00|6720.9|6714.9|6721.4|6715.4|6727.4|6721.4|6719.4|6713.4|109
1661924400000|2022-08-31 05:40:00|6720.9|6714.9|6718.4|6712.4|6722.9|6716.9|6715.9|6709.9|31
1661924700000|2022-08-31 05:45:00|6719.4|6713.4|6717.9|6711.9|6721.4|6715.4|6715.9|6709.9|19
1661925000000|2022-08-31 05:50:00|6718.4|6712.4|6724.9|6718.9|6725.4|6719.4|6718.4|6712.4|23
1661925300000|2022-08-31 05:55:00|6725.4|6719.4|6724.9|6718.9|6727.4|6721.4|6723.4|6717.4|17
1661925600000|2022-08-31 06:00:00|6725.4|6719.4|6724.4|6718.4|6735.4|6729.4|6724.4|6718.4|36
1661925900000|2022-08-31 06:05:00|6726.4|6720.4|6727.4|6721.4|6729.4|6723.4|6723.9|6717.9|13
1661926200000|2022-08-31 06:10:00|6727.9|6721.9|6724.3|6718.3|6731.4|6725.4|6721.9|6715.9|27
1661926500000|2022-08-31 06:15:00|6723.8|6717.8|6725.3|6719.3|6728.8|6722.8|6719.8|6713.8|50
1661926800000|2022-08-31 06:20:00|6725.8|6719.8|6724.8|6718.8|6732.3|6726.3|6724.3|6718.3|23
1661927100000|2022-08-31 06:25:00|6724.3|6718.3|6727.3|6721.3|6728.8|6722.8|6723.8|6717.8|17
1661927400000|2022-08-31 06:30:00|6726.8|6720.8|6725.8|6719.8|6730.3|6724.3|6723.3|6717.3|41
1661927700000|2022-08-31 06:35:00|6725.3|6719.3|6730.8|6724.8|6733.2|6727.2|6725.3|6719.3|19
1661928000000|2022-08-31 06:40:00|6732.3|6726.3|6730.3|6724.3|6735.3|6729.3|6729.8|6723.8|26
1661928300000|2022-08-31 06:45:00|6729.3|6723.3|6726.8|6720.8|6730.3|6724.3|6724.8|6718.8|18
1661928600000|2022-08-31 06:50:00|6727.7|6721.7|6728.7|6722.7|6729.2|6723.2|6723.8|6717.8|37
1661928900000|2022-08-31 06:55:00|6729.2|6723.2|6723.7|6717.7|6732.2|6726.2|6722.7|6716.7|43
1661929200000|2022-08-31 07:00:00|6724.2|6718.2|6719.7|6713.7|6727.2|6721.2|6718.2|6712.2|29
1661929500000|2022-08-31 07:05:00|6721.7|6715.7|6716.7|6710.7|6721.7|6715.7|6714.3|6708.3|19
1661929800000|2022-08-31 07:10:00|6716.2|6710.2|6707.2|6701.2|6716.7|6710.7|6702.2|6696.2|46
1661930100000|2022-08-31 07:15:00|6707.7|6701.7|6711.2|6705.2|6712.2|6706.2|6707.7|6701.7|31
1661930400000|2022-08-31 07:20:00|6709.2|6703.2|6710.7|6704.7|6712.2|6706.2|6706.7|6700.7|41
1661930700000|2022-08-31 07:25:00|6711.2|6705.2|6711.7|6705.7|6712.2|6706.2|6705.2|6699.2|51
1661931000000|2022-08-31 07:30:00|6711.2|6705.2|6709.7|6703.7|6712.2|6706.2|6708.7|6702.7|29
1661931300000|2022-08-31 07:35:00|6710.2|6704.2|6710.2|6704.2|6712.2|6706.2|6707.7|6701.7|15
1661931600000|2022-08-31 07:40:00|6710.7|6704.7|6701.2|6695.2|6712.2|6706.2|6698.7|6692.7|38
1661931900000|2022-08-31 07:45:00|6701.7|6695.7|6693.7|6687.7|6705.7|6699.7|6692.7|6686.7|22
1661932200000|2022-08-31 07:50:00|6694.2|6688.2|6696.7|6690.7|6698.2|6692.2|6693.7|6687.7|8
1661932500000|2022-08-31 07:55:00|6696.2|6690.2|6695.2|6689.2|6704.7|6698.7|6694.2|6688.2|13
1661932800000|2022-08-31 08:00:00|6694.7|6688.7|6689.2|6683.2|6700.7|6694.7|6689.2|6683.2|13
1661933100000|2022-08-31 08:05:00|6693.1|6687.1|6691.2|6685.2|6694.6|6688.6|6689.2|6683.2|7
1661933400000|2022-08-31 08:10:00|6688.2|6682.2|6663.2|6657.2|6697.8|6691.8|6663.2|6657.2|32
1661933700000|2022-08-31 08:15:00|6663.3|6657.3|6666.2|6660.2|6666.7|6660.7|6662.2|6656.2|22
1661934000000|2022-08-31 08:20:00|6665.8|6659.8|6659.7|6653.7|6665.8|6659.8|6656.7|6650.7|14
1661934300000|2022-08-31 08:25:00|6660.7|6654.7|6644.2|6638.2|6660.7|6654.7|6642.2|6636.2|48
1661934600000|2022-08-31 08:30:00|6643.2|6637.2|6629.7|6623.7|6643.7|6637.7|6626.7|6620.7|59
1661934900000|2022-08-31 08:35:00|6630.2|6624.2|6643.7|6637.7|6643.7|6637.7|6628.7|6622.7|65
1661935200000|2022-08-31 08:40:00|6641.2|6635.2|6641.2|6635.2|6643.7|6637.7|6639.7|6633.7|30
1661935500000|2022-08-31 08:45:00|6641.7|6635.7|6643.7|6637.7|6644.2|6638.2|6640.2|6634.2|39
1661935800000|2022-08-31 08:50:00|6643.2|6637.2|6650.2|6644.2|6653.2|6647.2|6641.2|6635.2|17
1661936100000|2022-08-31 08:55:00|6650.7|6644.7|6659.2|6653.2|6659.2|6653.2|6648.2|6642.2|35
1661936400000|2022-08-31 09:00:00|6655.7|6649.7|6634.2|6628.2|6657.7|6651.7|6633.2|6627.2|68
1661936700000|2022-08-31 09:05:00|6631.2|6625.2|6627.3|6621.3|6631.2|6625.2|6611.3|6605.3|96
1661937000000|2022-08-31 09:10:00|6625.8|6619.8|6619.8|6613.8|6626.3|6620.3|6611.8|6605.8|51
1661937300000|2022-08-31 09:15:00|6619.7|6613.7|6610.7|6604.7|6622.2|6616.2|6610.2|6604.2|71
1661937600000|2022-08-31 09:20:00|6611.2|6605.2|6606.7|6600.7|6614.2|6608.2|6606.7|6600.7|32
1661937900000|2022-08-31 09:25:00|6606.6|6600.6|6604.7|6598.7|6612.1|6606.1|6601.7|6595.7|56
1661938200000|2022-08-31 09:30:00|6605.2|6599.2|6602.7|6596.7|6609.2|6603.2|6601.2|6595.2|43
1661938500000|2022-08-31 09:35:00|6603.2|6597.2|6602.7|6596.7|6608.2|6602.2|6601.2|6595.2|26
1661938800000|2022-08-31 09:40:00|6603.2|6597.2|6608.7|6602.7|6609.2|6603.2|6601.2|6595.2|27
1661939100000|2022-08-31 09:45:00|6609.2|6603.2|6608.2|6602.2|6610.7|6604.7|6605.2|6599.2|26
1661939400000|2022-08-31 09:50:00|6606.7|6600.7|6610.2|6604.2|6613.2|6607.2|6606.2|6600.2|18
1661939700000|2022-08-31 09:55:00|6607.7|6601.7|6607.2|6601.2|6614.2|6608.2|6606.3|6600.3|10
1661940000000|2022-08-31 10:00:00|6606.7|6600.7|6602.7|6596.7|6611.2|6605.2|6593.7|6587.7|34
1661940300000|2022-08-31 10:05:00|6602.2|6596.2|6603.2|6597.2|6603.7|6597.7|6597.2|6591.2|6
1661940600000|2022-08-31 10:10:00|6603.7|6597.7|6609.2|6603.2|6610.7|6604.7|6602.7|6596.7|13
1661940900000|2022-08-31 10:15:00|6609.7|6603.7|6613.7|6607.7|6613.7|6607.7|6606.7|6600.7|18
1661941200000|2022-08-31 10:20:00|6612.7|6606.7|6613.7|6607.7|6614.2|6607.7|6607.2|6601.2|11
1661941500000|2022-08-31 10:25:00|6614.7|6608.7|6613.7|6607.7|6614.7|6608.7|6609.7|6603.7|19
1661941800000|2022-08-31 10:30:00|6613.2|6607.2|6596.7|6590.7|6613.2|6607.2|6595.2|6589.2|31
1661942100000|2022-08-31 10:35:00|6597.7|6591.7|6596.2|6590.2|6604.2|6598.2|6594.2|6588.2|39
1661942400000|2022-08-31 10:40:00|6595.7|6589.7|6599.7|6593.7|6606.2|6598.2|6594.2|6588.2|12
1661942700000|2022-08-31 10:45:00|6598.7|6592.7|6606.1|6600.1|6606.2|6600.2|6595.2|6589.2|17
1661943000000|2022-08-31 10:50:00|6606.2|6600.2|6603.7|6597.7|6608.7|6602.7|6601.2|6595.2|40
1661943300000|2022-08-31 10:55:00|6603.2|6597.2|6616.7|6610.7|6617.2|6611.2|6601.2|6595.2|47
1661943600000|2022-08-31 11:00:00|6616.2|6610.2|6622.7|6616.7|6624.7|6618.7|6606.2|6600.2|48
1661943900000|2022-08-31 11:05:00|6622.2|6616.2|6616.2|6610.2|6622.7|6616.7|6613.7|6607.7|11
1661944200000|2022-08-31 11:10:00|6615.2|6609.2|6623.2|6617.2|6628.7|6622.7|6615.2|6609.2|40
1661944500000|2022-08-31 11:15:00|6623.7|6617.7|6629.7|6623.7|6630.2|6624.2|6621.2|6615.2|50
1661944800000|2022-08-31 11:20:00|6628.7|6622.7|6629.2|6623.2|6630.2|6624.2|6625.7|6619.7|53
1661945100000|2022-08-31 11:25:00|6629.7|6623.7|6615.2|6609.2|6633.2|6627.2|6614.2|6608.2|83
1661945400000|2022-08-31 11:30:00|6615.7|6609.7|6618.7|6612.7|6621.7|6615.7|6614.2|6608.2|32
1661945700000|2022-08-31 11:35:00|6618.2|6612.2|6616.7|6610.7|6624.7|6618.7|6615.2|6609.2|27
1661946000000|2022-08-31 11:40:00|6617.2|6611.2|6617.7|6611.7|6618.7|6612.7|6615.2|6609.2|18
1661946300000|2022-08-31 11:45:00|6617.6|6611.6|6617.2|6611.2|6617.7|6611.7|6614.2|6608.2|31
1661946600000|2022-08-31 11:50:00|6616.7|6610.7|6615.2|6609.2|6617.1|6611.1|6614.2|6608.2|34
1661946900000|2022-08-31 11:55:00|6615.7|6609.7|6614.2|6608.2|6617.2|6611.2|6614.2|6608.2|33
1661947200000|2022-08-31 12:00:00|6614.7|6608.7|6613.7|6607.7|6618.1|6612.1|6611.6|6605.6|80
1661947500000|2022-08-31 12:05:00|6613.1|6607.1|6616.6|6610.6|6618.2|6612.2|6611.6|6605.6|145
1661947800000|2022-08-31 12:10:00|6616.2|6610.2|6615.6|6609.6|6618.1|6612.1|6612.1|6606.1|63
1661948100000|2022-08-31 12:15:00|6615.1|6609.1|6612.6|6606.6|6618.6|6612.6|6612.6|6606.6|24
1661948400000|2022-08-31 12:20:00|6611.2|6605.2|6604.1|6598.1|6611.2|6605.2|6601.2|6595.2|107
1661948700000|2022-08-31 12:25:00|6604.6|6598.6|6599.2|6593.2|6607.6|6601.6|6592.7|6586.7|133
1661949000000|2022-08-31 12:30:00|6598.7|6592.7|6595.2|6589.2|6602.2|6596.2|6589.7|6583.7|80
1661949300000|2022-08-31 12:35:00|6594.7|6588.7|6599.7|6593.7|6603.7|6597.7|6591.2|6585.2|25
1661949600000|2022-08-31 12:40:00|6598.2|6592.2|6597.1|6591.1|6602.2|6596.2|6590.2|6584.2|56
1661952600000|2022-08-31 13:30:00|6620.2|6614.2|6610.7|6604.7|6630.8|6624.8|6588.8|6582.8|963
1661952900000|2022-08-31 13:35:00|6609.7|6603.7|6618.7|6612.7|6622.7|6616.7|6603.2|6597.2|486
1661953200000|2022-08-31 13:40:00|6619.2|6613.2|6606.2|6600.2|6621.7|6615.7|6595.7|6589.7|357
1661953500000|2022-08-31 13:45:00|6605.7|6599.7|6663.6|6657.6|6668.6|6662.6|6605.7|6599.7|692
1661953800000|2022-08-31 13:50:00|6662.6|6656.6|6676.5|6670.5|6690.6|6684.6|6657.1|6651.1|753
1661954100000|2022-08-31 13:55:00|6675.5|6669.5|6664.5|6658.5|6683|6677|6658.5|6652.5|390
1661954400000|2022-08-31 14:00:00|6664|6658|6654.6|6648.6|6666.5|6660.5|6652.5|6646.5|312
1661954700000|2022-08-31 14:05:00|6655.1|6649.1|6676.6|6670.6|6690.5|6684.5|6651.6|6645.6|582
1661955000000|2022-08-31 14:10:00|6677.5|6671.5|6700.5|6694.5|6709|6703|6677.5|6671.5|578
1661955300000|2022-08-31 14:15:00|6701.5|6695.5|6686.5|6680.5|6701.5|6695.5|6677|6671|297
1661955600000|2022-08-31 14:20:00|6687.5|6681.5|6680.5|6674.5|6693|6687|6677|6671|394
1661955900000|2022-08-31 14:25:00|6681|6675|6695.5|6689.5|6707.6|6701.6|6678.5|6672.5|563
1661956200000|2022-08-31 14:30:00|6694.6|6688.6|6681.5|6675.5|6721.5|6715.5|6676.6|6670.6|530
1661956500000|2022-08-31 14:35:00|6680.5|6674.5|6684.5|6678.5|6689|6683|6670.1|6664.1|282
1661956800000|2022-08-31 14:40:00|6683.6|6677.6|6692.5|6686.5|6701.5|6695.5|6676|6670|299
1661957100000|2022-08-31 14:45:00|6692|6686|6697|6691|6706|6700|6692|6686|193
1661957400000|2022-08-31 14:50:00|6697.5|6691.5|6706|6700|6727|6721|6690.6|6684.6|404
1661957700000|2022-08-31 14:55:00|6704.5|6698.5|6703|6697|6715.5|6709.5|6699.5|6693.5|422
1661958000000|2022-08-31 15:00:00|6703.5|6697.5|6701.5|6695.5|6714.1|6708.1|6696|6690|446
1661958300000|2022-08-31 15:05:00|6701|6695|6702.5|6696.5|6704.5|6698.5|6696|6690|214
1661958600000|2022-08-31 15:10:00|6701.5|6695.5|6669.5|6663.5|6705|6699|6664.5|6658.5|345
1661958900000|2022-08-31 15:15:00|6670|6664|6682.5|6676.5|6684.4|6678.4|6668.5|6662.5|133
1661959200000|2022-08-31 15:20:00|6682.9|6676.9|6684.4|6678.4|6686.4|6680.4|6669.5|6663.5|323
1661959500000|2022-08-31 15:25:00|6683.9|6677.9|6667.9|6661.9|6685.8|6679.8|6660.4|6654.4|227
1661959800000|2022-08-31 15:30:00|6667.5|6661.5|6667.5|6661.5|6680.9|6674.9|6667|6661|187
1661960100000|2022-08-31 15:35:00|6667|6661|6682.4|6676.4|6682.9|6676.9|6666.9|6660.9|231
1661960400000|2022-08-31 15:40:00|6681.9|6675.9|6710.4|6704.4|6710.9|6704.9|6681.9|6675.9|475
1661960700000|2022-08-31 15:45:00|6709.4|6703.4|6702.9|6696.9|6710.9|6704.9|6695.9|6689.9|220
1661961000000|2022-08-31 15:50:00|6702.4|6696.4|6705.9|6699.9|6708.9|6702.9|6702.4|6696.4|203
1661961300000|2022-08-31 15:55:00|6706.8|6700.8|6717.9|6711.9|6718.9|6712.9|6706.4|6700.4|200
1661961600000|2022-08-31 16:00:00|6718.4|6712.4|6729.4|6723.4|6748.4|6742.4|6718.4|6712.4|556
1661961900000|2022-08-31 16:05:00|6730.9|6724.9|6720.9|6714.9|6740.4|6734.4|6719.4|6713.4|256
1661962200000|2022-08-31 16:10:00|6721.3|6715.3|6710.3|6704.3|6728.4|6722.4|6709.3|6703.3|283
1661962500000|2022-08-31 16:15:00|6709.8|6703.8|6713.3|6707.3|6719.3|6713.3|6705.4|6699.4|202
1661962800000|2022-08-31 16:20:00|6712.8|6706.8|6706.4|6700.4|6723.3|6717.3|6705.9|6699.9|265
1661963100000|2022-08-31 16:25:00|6706.3|6700.3|6710.3|6704.3|6713.8|6707.8|6704.9|6698.9|154
1661963400000|2022-08-31 16:30:00|6710.8|6704.8|6722.8|6716.8|6725.8|6719.8|6708.8|6702.8|353
1661963700000|2022-08-31 16:35:00|6724.3|6718.3|6708.3|6702.3|6724.3|6718.3|6704.3|6698.3|201
1661964000000|2022-08-31 16:40:00|6707.8|6701.8|6707.3|6701.3|6709.8|6703.8|6703.4|6697.4|136
1661964300000|2022-08-31 16:45:00|6706.8|6700.8|6735.3|6729.3|6739.3|6733.3|6706.8|6700.8|315
1661964600000|2022-08-31 16:50:00|6733.8|6727.8|6741.3|6735.3|6743.3|6737.3|6731.3|6725.3|237
1661964900000|2022-08-31 16:55:00|6740.3|6734.3|6739.8|6733.8|6743.8|6737.8|6731.8|6725.8|313
1661965200000|2022-08-31 17:00:00|6739.3|6733.3|6727.3|6721.3|6739.3|6733.3|6725.3|6719.3|228
1661965500000|2022-08-31 17:05:00|6726.8|6720.8|6738.8|6732.8|6743.8|6737.8|6722.3|6716.3|248
1661965800000|2022-08-31 17:10:00|6738.3|6732.3|6739.3|6733.3|6743.3|6737.3|6735.3|6729.3|204
1661966100000|2022-08-31 17:15:00|6739.8|6733.8|6717.8|6711.8|6740.8|6734.8|6715.8|6709.8|279
1661966400000|2022-08-31 17:20:00|6718.3|6712.3|6708.3|6702.3|6719.3|6713.3|6705.8|6699.8|253
1661966700000|2022-08-31 17:25:00|6708.8|6702.8|6691.3|6685.3|6710.3|6704.3|6687.8|6681.8|466
1661967000000|2022-08-31 17:30:00|6691.8|6685.8|6697.3|6691.3|6700.2|6694.2|6684.8|6678.8|235
1661967300000|2022-08-31 17:35:00|6696.8|6690.8|6688.2|6682.2|6698.7|6692.7|6681.8|6675.8|151
1661967600000|2022-08-31 17:40:00|6687.8|6681.8|6693.3|6687.3|6695.2|6689.2|6682.7|6676.7|228
1661967900000|2022-08-31 17:45:00|6693.8|6687.8|6698.8|6692.8|6710.8|6704.8|6693.3|6687.3|169
1661968200000|2022-08-31 17:50:00|6698.3|6692.3|6701.3|6695.3|6703.8|6697.8|6694.8|6688.8|110
1661968500000|2022-08-31 17:55:00|6702.3|6696.3|6699.3|6693.3|6702.3|6696.3|6694.8|6688.8|452
1661968800000|2022-08-31 18:00:00|6698.8|6692.8|6709.8|6703.8|6720.2|6714.2|6698.8|6692.8|390
1661969100000|2022-08-31 18:05:00|6709.3|6703.3|6703.2|6697.2|6712.7|6706.7|6702.8|6696.8|383
1661969400000|2022-08-31 18:10:00|6703.7|6697.7|6744.2|6738.2|6760.7|6754.7|6703.2|6697.2|1900
1661969700000|2022-08-31 18:15:00|6743.2|6737.2|6749.2|6743.2|6751.2|6745.2|6735.2|6729.2|764
1661990400000|2022-09-01 00:00:00|6741.4|6735.4|6749.2|6743.2|6749.7|6743.7|6730.3|6724.3|182
1661990700000|2022-09-01 00:05:00|6747.8|6741.8|6744.3|6738.3|6749.7|6743.7|6739.8|6733.8|51
1661991000000|2022-09-01 00:10:00|6744.8|6738.8|6733.8|6727.8|6744.8|6738.8|6730.3|6724.3|76
1661991300000|2022-09-01 00:15:00|6735.8|6729.8|6728.3|6722.3|6740.8|6734.8|6723.8|6717.8|66
1661991600000|2022-09-01 00:20:00|6727.8|6721.8|6724.8|6718.8|6731.3|6725.3|6722.8|6716.8|55
1661991900000|2022-09-01 00:25:00|6724.3|6718.3|6727.3|6721.3|6727.3|6721.3|6723.8|6717.8|9
1661992200000|2022-09-01 00:30:00|6726.8|6720.8|6732.3|6726.3|6733.3|6727.3|6722.3|6716.3|28
1661992500000|2022-09-01 00:35:00|6732.8|6726.8|6726.3|6720.3|6732.8|6726.8|6723.4|6717.4|5
1661992800000|2022-09-01 00:40:00|6725.8|6719.8|6730.8|6724.8|6733.3|6727.3|6722.3|6716.3|18
1661993100000|2022-09-01 00:45:00|6728.3|6722.3|6733.8|6727.8|6734.3|6728.3|6725.8|6719.8|14
1661993400000|2022-09-01 00:50:00|6734.3|6728.3|6737.3|6731.3|6741.3|6735.3|6733.3|6727.3|30
1661993700000|2022-09-01 00:55:00|6737.8|6731.8|6748.2|6742.2|6748.3|6742.3|6737.8|6731.8|54
1661994000000|2022-09-01 01:00:00|6749.7|6743.7|6768.2|6762.2|6771.7|6765.7|6749.2|6743.2|188
1661994300000|2022-09-01 01:05:00|6770.7|6764.7|6778.8|6772.8|6787.2|6781.2|6766.3|6760.3|86
1661994600000|2022-09-01 01:10:00|6779.2|6773.2|6777.8|6771.8|6786.3|6780.3|6774.8|6768.8|54
1661994900000|2022-09-01 01:15:00|6777.3|6771.3|6771.3|6765.3|6777.3|6771.3|6767.3|6761.3|49
1661995200000|2022-09-01 01:20:00|6771.8|6765.8|6775.8|6769.8|6779.3|6773.3|6770.3|6764.3|17
1661995500000|2022-09-01 01:25:00|6776.3|6770.3|6762.3|6756.3|6776.3|6770.3|6758.8|6752.8|17
1661995800000|2022-09-01 01:30:00|6761.8|6755.8|6757.8|6751.8|6765.3|6756.8|6753.8|6747.8|11
1661996100000|2022-09-01 01:35:00|6755.8|6749.8|6749.3|6743.3|6755.8|6749.8|6744.3|6738.3|29
1661996400000|2022-09-01 01:40:00|6747.8|6741.8|6744.3|6738.3|6752.8|6746.8|6744.3|6738.3|17
1661996700000|2022-09-01 01:45:00|6743.3|6737.3|6732.8|6726.8|6743.8|6737.8|6732.3|6726.3|19
1661997000000|2022-09-01 01:50:00|6733.3|6727.3|6730.3|6724.3|6733.8|6727.8|6729.8|6723.8|8
1661997300000|2022-09-01 01:55:00|6730.8|6724.8|6730.8|6724.8|6733.8|6727.8|6725.8|6719.8|38
1661997600000|2022-09-01 02:00:00|6730.3|6724.3|6729.3|6723.3|6733.2|6727.2|6728.8|6722.8|5
1661997900000|2022-09-01 02:05:00|6729.7|6723.7|6729.3|6723.3|6736.3|6728.3|6729.3|6723.3|9
1661998200000|2022-09-01 02:10:00|6729.2|6723.2|6729.3|6723.3|6731.3|6725.3|6724.3|6718.3|20
1661998500000|2022-09-01 02:15:00|6728.8|6722.8|6730.8|6724.8|6732.2|6726.2|6728.3|6722.3|15
1661998800000|2022-09-01 02:20:00|6731.3|6725.3|6736.2|6730.2|6736.8|6730.8|6730.3|6724.3|32
1661999100000|2022-09-01 02:25:00|6736.3|6730.3|6734.7|6728.7|6737.8|6731.8|6733.3|6727.3|20
1661999400000|2022-09-01 02:30:00|6734.2|6728.2|6728.3|6722.3|6734.7|6728.7|6727.2|6721.2|59
1661999700000|2022-09-01 02:35:00|6728.2|6722.2|6702.8|6696.8|6728.2|6722.2|6702.8|6696.8|71
1662000000000|2022-09-01 02:40:00|6702.3|6696.3|6683.3|6677.3|6710.2|6704.2|6683.3|6677.3|166
1662000300000|2022-09-01 02:45:00|6683.7|6677.7|6668.8|6662.8|6685.2|6679.2|6668.8|6662.8|183
1662000600000|2022-09-01 02:50:00|6669.2|6663.2|6662.3|6656.3|6674.3|6668.3|6662.3|6656.3|62
1662000900000|2022-09-01 02:55:00|6662.8|6656.8|6670.2|6664.2|6673.3|6667.3|6662.3|6656.3|87
1662001200000|2022-09-01 03:00:00|6669.8|6663.8|6667.2|6661.2|6677.2|6671.2|6665.2|6659.2|54
1662001500000|2022-09-01 03:05:00|6666.2|6660.2|6664.8|6658.8|6672.2|6666.2|6664.8|6658.8|14
1662001800000|2022-09-01 03:10:00|6665.3|6659.3|6660.7|6654.7|6669.7|6663.7|6657.7|6651.7|36
1662002100000|2022-09-01 03:15:00|6660.2|6654.2|6659.7|6653.7|6665.8|6659.8|6654.7|6648.7|106
1662002400000|2022-09-01 03:20:00|6660.2|6654.2|6658.8|6652.8|6663.3|6657.3|6652.8|6646.8|31
1662002700000|2022-09-01 03:25:00|6659.2|6653.2|6652.8|6646.8|6660.7|6654.7|6652.8|6646.8|47
1662003000000|2022-09-01 03:30:00|6654.8|6648.8|6666.7|6660.7|6666.7|6660.7|6651.3|6645.3|34
1662003300000|2022-09-01 03:35:00|6666.2|6660.2|6672.2|6666.2|6672.2|6666.2|6666.2|6660.2|15
1662003600000|2022-09-01 03:40:00|6668.7|6662.7|6661.2|6655.2|6671.2|6665.2|6660.2|6654.2|36
1662003900000|2022-09-01 03:45:00|6660.7|6654.7|6663.2|6657.2|6665.7|6659.7|6660.2|6654.2|4
1662004200000|2022-09-01 03:50:00|6663.1|6657.1|6661.7|6655.7|6664.7|6658.7|6660.7|6654.7|6
1662004500000|2022-09-01 03:55:00|6663.2|6657.2|6663.2|6657.2|6664.7|6658.7|6661.7|6655.7|0
1662004800000|2022-09-01 04:00:00|6662.7|6656.7|6666.2|6660.2|6666.2|6660.2|6662.7|6656.7|3
1662005100000|2022-09-01 04:05:00|6664.7|6658.7|6663.2|6657.2|6664.7|6658.7|6662.2|6656.2|6
1662005400000|2022-09-01 04:10:00|6661.7|6655.7|6664.7|6658.7|6667.2|6661.2|6661.2|6655.2|17
1662005700000|2022-09-01 04:15:00|6666.1|6660.1|6663.2|6657.2|6666.2|6660.2|6661.2|6655.2|4
1662006000000|2022-09-01 04:20:00|6662.7|6656.7|6663.2|6657.2|6663.7|6657.7|6661.2|6655.2|4
1662006300000|2022-09-01 04:25:00|6662.7|6656.7|6662.2|6656.2|6663.2|6657.2|6662.2|6656.2|12
1662006600000|2022-09-01 04:30:00|6663.1|6657.1|6678.2|6672.2|6679.2|6673.2|6663.1|6657.1|37
1662006900000|2022-09-01 04:35:00|6679.1|6673.1|6671.7|6665.7|6680.7|6674.7|6668.7|6662.7|6
1662007200000|2022-09-01 04:40:00|6672.2|6666.2|6667.7|6661.7|6672.2|6666.2|6665.7|6659.7|13
1662007500000|2022-09-01 04:45:00|6667.2|6661.2|6667.7|6661.7|6669.2|6663.2|6667.2|6661.2|8
1662007800000|2022-09-01 04:50:00|6667.2|6661.2|6664.7|6658.7|6667.2|6661.2|6664.2|6658.2|5
1662008100000|2022-09-01 04:55:00|6665.7|6659.7|6663.2|6657.2|6665.7|6659.7|6662.2|6656.2|9
1662008400000|2022-09-01 05:00:00|6662.7|6656.7|6663.2|6657.2|6665.2|6659.2|6662.7|6656.7|10
1662008700000|2022-09-01 05:05:00|6662.7|6656.7|6662.7|6656.7|6663.7|6657.7|6662.2|6656.2|1
1662009000000|2022-09-01 05:10:00|6662.2|6656.2|6661.7|6655.7|6663.2|6657.2|6661.2|6655.2|11
1662009300000|2022-09-01 05:15:00|6662.2|6656.2|6663.7|6657.7|6665.2|6659.2|6661.2|6655.2|7
1662009600000|2022-09-01 05:20:00|6663.2|6657.2|6667.2|6661.2|6667.2|6661.2|6663.2|6657.2|4
1662009900000|2022-09-01 05:25:00|6666.2|6660.2|6668.2|6662.2|6669.2|6663.2|6666.2|6660.2|0
1662010200000|2022-09-01 05:30:00|6668.6|6662.6|6664.1|6658.1|6669.2|6663.2|6661.6|6655.6|23
1662010500000|2022-09-01 05:35:00|6663.1|6657.1|6670.6|6664.6|6672.6|6666.6|6661.1|6655.1|49
1662010800000|2022-09-01 05:40:00|6669.7|6663.7|6669.1|6663.1|6672.1|6666.1|6667.2|6661.2|32
1662011100000|2022-09-01 05:45:00|6669.6|6663.6|6668.6|6662.6|6672.6|6666.6|6667.7|6661.7|45
1662011400000|2022-09-01 05:50:00|6669.6|6663.6|6666.6|6660.6|6670.6|6664.6|6661.1|6655.1|95
1662011700000|2022-09-01 05:55:00|6666.1|6660.1|6655.1|6649.1|6667.6|6661.6|6649.6|6643.6|33
1662012000000|2022-09-01 06:00:00|6655.6|6649.6|6652.6|6646.6|6657.1|6651.1|6649.6|6643.6|24
1662012300000|2022-09-01 06:05:00|6652.1|6646.1|6640.6|6634.6|6654.6|6648.6|6636.6|6630.6|48
1662012600000|2022-09-01 06:10:00|6640.1|6634.1|6641.6|6635.6|6643.1|6637.1|6638.1|6632.1|58
1662012900000|2022-09-01 06:15:00|6642.1|6636.1|6636.1|6630.1|6642.6|6636.6|6634.6|6628.6|22
1662013200000|2022-09-01 06:20:00|6636.6|6630.6|6637.1|6631.1|6643.6|6637.6|6634.1|6628.1|23
1662013500000|2022-09-01 06:25:00|6636.1|6630.1|6629.6|6623.6|6637.1|6631.1|6626.6|6620.6|86
1662013800000|2022-09-01 06:30:00|6630.6|6624.6|6625.1|6619.1|6630.6|6624.6|6619.6|6613.6|58
1662014100000|2022-09-01 06:35:00|6624.6|6618.6|6636|6630|6636|6630|6623.1|6617.1|18
1662014400000|2022-09-01 06:40:00|6635.6|6629.6|6652.6|6646.6|6656.5|6650.5|6635.5|6629.5|34
1662014700000|2022-09-01 06:45:00|6653.5|6647.5|6655|6649|6655.1|6649.1|6645|6639|31
1662015000000|2022-09-01 06:50:00|6656|6650|6643|6637|6656|6650|6638|6632|46
1662015300000|2022-09-01 06:55:00|6644|6638|6660|6654|6662|6656|6643|6637|18
1662015600000|2022-09-01 07:00:00|6660.5|6654.5|6651|6645|6660.5|6654.5|6644.5|6638.5|107
1662015900000|2022-09-01 07:05:00|6651.1|6645.1|6655.5|6649.5|6655.5|6649.5|6649.1|6643.1|28
1662016200000|2022-09-01 07:10:00|6654.1|6648.1|6666.5|6660.5|6669|6663|6652.1|6646.1|66
1662016500000|2022-09-01 07:15:00|6666|6660|6656|6650|6669|6663|6652.5|6646.5|27
1662016800000|2022-09-01 07:20:00|6656.5|6650.5|6660|6654|6665.5|6659.5|6653|6647|82
1662017100000|2022-09-01 07:25:00|6660.5|6654.5|6661.5|6655.5|6666.5|6660.5|6659.5|6653.5|29
1662017400000|2022-09-01 07:30:00|6663|6657|6644|6638|6663.5|6657.5|6644|6638|47
1662017700000|2022-09-01 07:35:00|6644.5|6638.5|6644|6638|6652.5|6646.5|6644|6638|11
1662018000000|2022-09-01 07:40:00|6645|6639|6649.5|6643.5|6651|6645|6639.5|6633.5|36
1662018300000|2022-09-01 07:45:00|6649.4|6643.4|6648.5|6642.5|6649.5|6643.5|6642.5|6636.5|72
1662018600000|2022-09-01 07:50:00|6649|6643|6635.4|6629.4|6649.5|6643.5|6634|6628|21
1662018900000|2022-09-01 07:55:00|6635.5|6629.5|6645|6639|6646.5|6640.5|6634.5|6628.5|15
1662019200000|2022-09-01 08:00:00|6645.5|6639.5|6640|6634|6646|6640|6637|6631|71
1662019500000|2022-09-01 08:05:00|6640.5|6634.5|6629.5|6623.5|6643|6637|6628.5|6622.5|77
1662019800000|2022-09-01 08:10:00|6628.9|6622.9|6632.5|6626.5|6635.5|6629.5|6624|6618|26
1662020100000|2022-09-01 08:15:00|6632|6626|6621|6615|6632.5|6626.5|6619|6613|27
1662020400000|2022-09-01 08:20:00|6620.5|6614.5|6612|6606|6620.5|6614.5|6609.5|6603.5|114
1662020700000|2022-09-01 08:25:00|6613|6607|6616.5|6610.5|6617.5|6611.5|6610.5|6604.5|27
1662021000000|2022-09-01 08:30:00|6616|6610|6615|6609|6621|6615|6612.5|6606.5|43
1662021300000|2022-09-01 08:35:00|6615.5|6609.5|6611.5|6605.5|6617.5|6611.5|6611.5|6605.5|15
1662021600000|2022-09-01 08:40:00|6611|6605|6606|6600|6615.5|6609.5|6605.5|6599.5|67
1662021900000|2022-09-01 08:45:00|6605|6599|6584.5|6578.5|6606.5|6600.5|6584|6578|244
1662022200000|2022-09-01 08:50:00|6585|6579|6571.5|6565.5|6585.5|6579.5|6566|6560|157
1662022500000|2022-09-01 08:55:00|6573.5|6567.5|6588.1|6582.1|6596.1|6590.1|6573.5|6567.5|140
1662022800000|2022-09-01 09:00:00|6586.6|6580.6|6586.1|6580.1|6591.1|6585.1|6583.6|6577.6|53
1662023100000|2022-09-01 09:05:00|6588|6582|6587.6|6581.6|6592.1|6586.1|6580.6|6574.6|32
1662023400000|2022-09-01 09:10:00|6588|6582|6587.6|6581.6|6592|6586|6583.6|6577.6|21
1662023700000|2022-09-01 09:15:00|6586.6|6580.6|6592.1|6586.1|6597.6|6591.6|6586.1|6580.1|91
1662024000000|2022-09-01 09:20:00|6591.6|6585.6|6595.6|6589.6|6597|6591|6588.6|6582.6|29
1662024300000|2022-09-01 09:25:00|6596|6590|6579.6|6573.6|6597.1|6591.1|6579.5|6573.5|174
1662024600000|2022-09-01 09:30:00|6579.5|6573.5|6578.6|6572.6|6582|6576|6571.5|6565.5|47
1662024900000|2022-09-01 09:35:00|6579.1|6573.1|6583|6577|6585.6|6579.6|6575.6|6569.6|27
1662025200000|2022-09-01 09:40:00|6582.5|6576.5|6576.5|6570.5|6591.5|6585.5|6574|6568|63
1662025500000|2022-09-01 09:45:00|6578|6572|6577.5|6571.5|6579|6573|6571|6565|20
1662025800000|2022-09-01 09:50:00|6578|6572|6584|6578|6585.5|6579.5|6575|6569|16
1662026100000|2022-09-01 09:55:00|6584.5|6578.5|6567|6561|6584.5|6578.5|6567|6561|30
1662026400000|2022-09-01 10:00:00|6567.5|6561.5|6561.5|6555.5|6572.5|6566.5|6561|6555|32
1662026700000|2022-09-01 10:05:00|6561|6555|6566|6560|6568|6562|6561|6555|80
1662027000000|2022-09-01 10:10:00|6565.5|6559.5|6555|6549|6566|6560|6553|6547|83
1662027300000|2022-09-01 10:15:00|6554.5|6548.5|6568|6562|6569.5|6563.5|6552|6546|32
1662027600000|2022-09-01 10:20:00|6566.5|6560.5|6577.5|6571.5|6584|6578|6566.5|6560.5|56
1662027900000|2022-09-01 10:25:00|6577|6571|6579.5|6573.5|6581|6575|6574|6568|120
1662028200000|2022-09-01 10:30:00|6579|6573|6558.5|6552.5|6579|6573|6555|6549|176
1662028500000|2022-09-01 10:35:00|6558|6552|6553.5|6547.5|6562|6556|6553|6547|35
1662028800000|2022-09-01 10:40:00|6554.5|6548.5|6554.9|6548.9|6562.4|6556.4|6551.9|6545.9|221
1662029100000|2022-09-01 10:45:00|6553.9|6547.9|6535.9|6529.9|6554.9|6548.9|6531.4|6525.4|120
1662029400000|2022-09-01 10:50:00|6535.4|6529.4|6543.9|6537.9|6543.9|6537.9|6535.4|6529.4|31
1662029700000|2022-09-01 10:55:00|6542.4|6536.4|6544.5|6538.5|6550.9|6544.9|6542.4|6536.4|61
1662030000000|2022-09-01 11:00:00|6544|6538|6546.4|6540.4|6547.4|6541.4|6528|6522|75
1662030300000|2022-09-01 11:05:00|6545.9|6539.9|6546.4|6540.4|6546.9|6540.9|6539|6533|14
1662030600000|2022-09-01 11:10:00|6545.9|6539.9|6545.9|6539.9|6547.9|6541.9|6543.4|6537.4|63
1662030900000|2022-09-01 11:15:00|6545.4|6539.4|6545.9|6539.9|6547.9|6541.9|6541.9|6535.9|48
1662031200000|2022-09-01 11:20:00|6546.4|6540.4|6541.4|6535.4|6546.9|6540.9|6538|6532|37
1662031500000|2022-09-01 11:25:00|6540.9|6534.9|6536|6530|6541.4|6535.4|6529.9|6523.9|30
1662031800000|2022-09-01 11:30:00|6535.5|6529.5|6544.5|6538.5|6544.5|6538.5|6527|6521|358
1662032100000|2022-09-01 11:35:00|6544|6538|6544|6538|6546|6540|6541.5|6535.5|35
1662032400000|2022-09-01 11:40:00|6544.5|6538.5|6547|6541|6548|6542|6542.5|6536.5|44
1662032700000|2022-09-01 11:45:00|6546.5|6540.5|6542|6536|6546.5|6540.5|6536.5|6530.5|74
1662033000000|2022-09-01 11:50:00|6542.5|6536.5|6544.5|6538.5|6545|6539|6540|6534|28
1662033300000|2022-09-01 11:55:00|6544.6|6538.6|6546|6540|6553|6547|6541.5|6535.5|104
1662033600000|2022-09-01 12:00:00|6545.5|6539.5|6540|6534|6545.5|6539.5|6536|6530|239
1662033900000|2022-09-01 12:05:00|6539.5|6533.5|6542.5|6536.5|6544.5|6538.5|6537|6531|232
1662034200000|2022-09-01 12:10:00|6542.1|6536.1|6538.1|6532.1|6547.5|6541.5|6538.1|6532.1|177
1662034500000|2022-09-01 12:15:00|6535.6|6529.6|6547|6541|6548|6542|6535.6|6529.6|71
1662034800000|2022-09-01 12:20:00|6546.6|6540.6|6544.1|6538.1|6546.6|6540.6|6540.1|6534.1|323
1662035100000|2022-09-01 12:25:00|6543.6|6537.6|6534.6|6528.6|6543.6|6537.6|6530.1|6524.1|137
1662035400000|2022-09-01 12:30:00|6535.1|6529.1|6530.1|6524.1|6541.6|6534.6|6530.1|6524.1|93
1662035700000|2022-09-01 12:35:00|6529|6523|6529.1|6523.1|6531.1|6525.1|6526.1|6520.1|288
1662036000000|2022-09-01 12:40:00|6526.6|6520.6|6541.6|6535.6|6543.1|6537.1|6524.1|6518.1|227
1662039000000|2022-09-01 13:30:00|6544.1|6538.1|6568|6562|6590.5|6584.5|6539.6|6533.6|1326
1662039300000|2022-09-01 13:35:00|6570.4|6564.4|6562.9|6556.9|6570.4|6564.4|6544.5|6538.5|656
1662039600000|2022-09-01 13:40:00|6563.4|6557.4|6560.9|6554.9|6566.9|6560.9|6555.4|6549.4|553
1662039900000|2022-09-01 13:45:00|6562.4|6556.4|6542.5|6536.5|6566.4|6560.4|6541.4|6535.4|426
1662040200000|2022-09-01 13:50:00|6542|6536|6539.4|6533.4|6555.9|6549.9|6536.9|6530.9|456
1662040500000|2022-09-01 13:55:00|6542.4|6536.4|6528.5|6522.5|6543.9|6537.9|6526|6520|541
1662040800000|2022-09-01 14:00:00|6528.9|6522.9|6529.5|6523.5|6537.5|6531.5|6524.5|6518.5|559
1662041100000|2022-09-01 14:05:00|6529|6523|6522.5|6516.5|6543.9|6537.9|6522|6516|459
1662041400000|2022-09-01 14:10:00|6523|6517|6499.6|6493.6|6523.5|6517.5|6482.6|6476.6|719
1662041700000|2022-09-01 14:15:00|6499.5|6493.5|6475.6|6469.6|6500.5|6494.5|6462.6|6456.6|1122
1662042000000|2022-09-01 14:20:00|6475.1|6469.1|6472|6466|6479.6|6473.6|6460.6|6454.6|682
1662042300000|2022-09-01 14:25:00|6474|6468|6500|6494|6501|6495|6470|6464|608
1662042600000|2022-09-01 14:30:00|6500.1|6494.1|6472.5|6466.5|6500.5|6494.5|6469.5|6463.5|558
1662042900000|2022-09-01 14:35:00|6473.5|6467.5|6473|6467|6500|6494|6469|6463|701
1662043200000|2022-09-01 14:40:00|6472.5|6466.5|6469|6463|6479.5|6473.5|6468|6462|695
1662043500000|2022-09-01 14:45:00|6469.5|6463.5|6431.5|6425.5|6469.5|6463.5|6430|6424|1195
1662043800000|2022-09-01 14:50:00|6430.6|6424.6|6443.6|6437.6|6451.5|6445.5|6426.6|6420.6|946
1662044100000|2022-09-01 14:55:00|6444|6438|6446.6|6440.6|6447.1|6441.1|6429.6|6423.6|640
1662044400000|2022-09-01 15:00:00|6447.5|6441.5|6442|6436|6456.1|6450.1|6439.6|6433.6|595
1662044700000|2022-09-01 15:05:00|6442.1|6436.1|6446.6|6440.6|6448.1|6442.1|6436.1|6430.1|590
1662045000000|2022-09-01 15:10:00|6448.1|6442.1|6438.6|6432.6|6448.1|6442.1|6429|6423|492
1662045300000|2022-09-01 15:15:00|6439|6433|6442|6436|6452.5|6446.5|6438.5|6432.5|340
1662045600000|2022-09-01 15:20:00|6442.1|6436.1|6430.6|6424.6|6442.6|6436.6|6429.6|6423.6|329
1662045900000|2022-09-01 15:25:00|6431.1|6425.1|6432.1|6426.1|6439.1|6433.1|6429.1|6423.1|349
1662046200000|2022-09-01 15:30:00|6432.6|6426.6|6424.1|6418.1|6434.1|6428.1|6421.1|6415.1|443
1662046500000|2022-09-01 15:35:00|6423.1|6417.1|6416.7|6410.7|6425.1|6419.1|6415.1|6409.1|760
1662046800000|2022-09-01 15:40:00|6416.2|6410.2|6399.8|6393.8|6418.2|6412.2|6396.3|6390.3|717
1662047100000|2022-09-01 15:45:00|6399.3|6393.3|6402.3|6396.3|6407.3|6401.3|6396.9|6390.9|511
1662047400000|2022-09-01 15:50:00|6402.4|6396.4|6400.9|6394.9|6405.3|6399.3|6388.4|6382.4|617
1662047700000|2022-09-01 15:55:00|6401.4|6395.4|6395|6389|6402.9|6396.9|6386.5|6380.5|400
1662048000000|2022-09-01 16:00:00|6394.5|6388.5|6412.9|6406.9|6412.9|6406.9|6389|6383|425
1662048300000|2022-09-01 16:05:00|6413.4|6407.4|6418.8|6412.8|6420.8|6414.8|6407.4|6401.4|685
1662048600000|2022-09-01 16:10:00|6417.9|6411.9|6410.8|6404.8|6423.3|6417.3|6407.3|6401.3|434
1662048900000|2022-09-01 16:15:00|6411.3|6405.3|6419.6|6413.6|6430.6|6424.6|6409.2|6403.2|668
1662049200000|2022-09-01 16:20:00|6421.1|6415.1|6399.7|6393.7|6421.6|6415.6|6399.2|6393.2|297
1662049500000|2022-09-01 16:25:00|6399.2|6393.2|6399.8|6393.8|6403.2|6397.2|6394.3|6388.3|307
1662049800000|2022-09-01 16:30:00|6400.7|6394.7|6410.6|6404.6|6412.1|6406.1|6396.7|6390.7|391
1662050100000|2022-09-01 16:35:00|6410.1|6404.1|6392.2|6386.2|6416.1|6410.1|6391.2|6385.2|352
1662050400000|2022-09-01 16:40:00|6391.7|6385.7|6375.8|6369.8|6391.7|6385.7|6371.8|6365.8|553
1662050700000|2022-09-01 16:45:00|6375.3|6369.3|6371.8|6365.8|6376.2|6370.2|6361.3|6355.3|529
1662051000000|2022-09-01 16:50:00|6371.3|6365.3|6366.3|6360.3|6376.8|6370.8|6356.9|6350.9|365
1662051300000|2022-09-01 16:55:00|6365.8|6359.8|6368.8|6362.8|6369.8|6363.8|6357.9|6351.9|374
1662051600000|2022-09-01 17:00:00|6369.3|6363.3|6367.3|6361.3|6371.3|6365.3|6363.3|6357.3|294
1662051900000|2022-09-01 17:05:00|6367.8|6361.8|6391.3|6385.3|6391.8|6385.8|6367.8|6361.8|450
1662052200000|2022-09-01 17:10:00|6391.8|6385.8|6379.8|6373.8|6392.3|6386.3|6378.3|6372.3|359
1662052500000|2022-09-01 17:15:00|6380.3|6374.3|6392.2|6386.2|6396.7|6390.7|6379.8|6373.8|358
1662052800000|2022-09-01 17:20:00|6392.7|6386.7|6391.3|6385.3|6395.7|6389.7|6386.2|6380.2|358
1662053100000|2022-09-01 17:25:00|6391.8|6385.8|6386.8|6380.8|6396.2|6390.2|6384.3|6378.3|258
1662053400000|2022-09-01 17:30:00|6387.3|6381.3|6391.2|6385.2|6391.8|6385.8|6384.3|6378.3|200
1662053700000|2022-09-01 17:35:00|6390.7|6384.7|6388.8|6382.8|6393.3|6387.3|6384.3|6378.3|373
1662054000000|2022-09-01 17:40:00|6389.3|6383.3|6382.8|6376.8|6389.3|6383.3|6380.3|6374.3|330
1662054300000|2022-09-01 17:45:00|6381.8|6375.8|6371.8|6365.8|6382.3|6376.3|6366.4|6360.4|610
1662054600000|2022-09-01 17:50:00|6372.8|6366.8|6371|6365|6373.8|6367.8|6368.8|6362.8|722
1662054900000|2022-09-01 17:55:00|6372|6366|6358.7|6352.7|6375.1|6369.1|6356.2|6350.2|566
1662055200000|2022-09-01 18:00:00|6359.2|6353.2|6355.5|6349.5|6361.1|6355.1|6350.7|6344.7|631
1662055500000|2022-09-01 18:05:00|6355|6349|6353.4|6347.4|6357.4|6351.4|6348.9|6342.9|764
1662055800000|2022-09-01 18:10:00|6357.5|6351.5|6358.7|6352.7|6366.2|6360.2|6351.6|6345.6|1941
1662056100000|2022-09-01 18:15:00|6358.2|6352.2|6368.8|6362.8|6369.2|6363.2|6355.8|6349.8|960
1662076800000|2022-09-02 00:00:00|6373.6|6367.6|6383.1|6377.1|6383.6|6377.6|6360.6|6354.6|128
1662077100000|2022-09-02 00:05:00|6381.6|6375.6|6384.6|6378.6|6386.1|6380.1|6377.6|6371.6|27
1662077400000|2022-09-02 00:10:00|6384.1|6378.1|6391|6385|6392|6386|6384.1|6378.1|58
1662077700000|2022-09-02 00:15:00|6391.5|6385.5|6387.1|6381.1|6391.5|6385.5|6385.1|6379.1|13
1662078000000|2022-09-02 00:20:00|6386.6|6380.6|6387.1|6381.1|6390.6|6384.6|6386.6|6380.6|25
1662078300000|2022-09-02 00:25:00|6386.6|6380.6|6390.1|6384.1|6391.1|6385.1|6386.6|6380.6|9
1662078600000|2022-09-02 00:30:00|6390.6|6384.6|6397.1|6391.1|6397.1|6391.1|6390.1|6384.1|10
1662078900000|2022-09-02 00:35:00|6398.1|6392.1|6402|6396|6402.5|6396.5|6397.5|6391.5|46
1662079200000|2022-09-02 00:40:00|6402.1|6396.1|6399.5|6393.5|6403|6397|6397.5|6391.5|20
1662079500000|2022-09-02 00:45:00|6400|6394|6384.1|6378.1|6400|6394|6380.6|6374.6|39
1662079800000|2022-09-02 00:50:00|6383.6|6377.6|6389|6383|6391.5|6385.5|6381.1|6375.1|28
1662080100000|2022-09-02 00:55:00|6389.5|6383.5|6384|6378|6391.5|6385.5|6384|6378|8
1662080400000|2022-09-02 01:00:00|6379|6373|6383.5|6377.5|6395.5|6389.5|6374.5|6368.5|159
1662080700000|2022-09-02 01:05:00|6383.1|6377.1|6387.5|6381.5|6392.5|6386.5|6383|6377|76
1662081000000|2022-09-02 01:10:00|6388|6382|6382.5|6376.5|6388.9|6382.9|6374|6368|70
1662081300000|2022-09-02 01:15:00|6382|6376|6387|6381|6392|6386|6379.5|6373.5|30
1662081600000|2022-09-02 01:20:00|6387.5|6381.5|6386.5|6380.5|6393.9|6387.9|6386|6380|11
1662081900000|2022-09-02 01:25:00|6385.9|6379.9|6374.4|6368.4|6385.9|6379.9|6367|6361|56
1662082200000|2022-09-02 01:30:00|6374|6368|6368|6362|6374.4|6368.4|6359.5|6353.5|42
1662082500000|2022-09-02 01:35:00|6368.5|6362.5|6381.9|6375.9|6381.9|6375.9|6368.5|6362.5|13
1662082800000|2022-09-02 01:40:00|6382|6376|6376.5|6370.5|6385.5|6379.5|6376.5|6370.5|10
1662083100000|2022-09-02 01:45:00|6376|6370|6373|6367|6378|6372|6372|6366|5
1662083400000|2022-09-02 01:50:00|6373.5|6367.5|6375.5|6369.5|6380|6374|6373.5|6367.5|6
1662083700000|2022-09-02 01:55:00|6377.9|6367.9|6369.5|6363.5|6379.5|6373.5|6369.5|6363.5|14
1662084000000|2022-09-02 02:00:00|6369|6363|6363|6357|6373.6|6367.6|6363|6357|10
1662084300000|2022-09-02 02:05:00|6366|6360|6359.6|6353.6|6367.1|6361.1|6359.4|6353.4|34
1662084600000|2022-09-02 02:10:00|6360|6354|6355|6349|6360|6354|6355|6349|50
1662084900000|2022-09-02 02:15:00|6354.5|6348.5|6340|6334|6354.5|6348.5|6339.5|6333.5|129
1662085200000|2022-09-02 02:20:00|6340.5|6334.5|6327.6|6321.6|6341|6335|6327.1|6321.1|74
1662085500000|2022-09-02 02:25:00|6329.1|6323.1|6325.1|6319.1|6329.6|6323.6|6323.6|6317.6|49
1662085800000|2022-09-02 02:30:00|6325.5|6319.5|6334.6|6328.6|6339.1|6333.1|6325.1|6319.1|148
1662086100000|2022-09-02 02:35:00|6335.1|6329.1|6332.1|6326.1|6339.6|6333.6|6331.6|6325.6|107
1662086400000|2022-09-02 02:40:00|6333.6|6327.6|6336.6|6330.6|6345.1|6339.1|6331.1|6325.1|194
1662086700000|2022-09-02 02:45:00|6336.1|6330.1|6323.1|6317.1|6336.1|6330.1|6322.1|6316.1|84
1662087000000|2022-09-02 02:50:00|6325.1|6319.1|6333.1|6327.1|6333.6|6327.6|6322.1|6316.1|138
1662087300000|2022-09-02 02:55:00|6333.6|6327.6|6342.1|6336.1|6342.6|6336.6|6325.1|6319.1|126
1662087600000|2022-09-02 03:00:00|6341.6|6335.6|6356.5|6350.5|6356.5|6350.5|6337.1|6331.1|63
1662087900000|2022-09-02 03:05:00|6357.5|6351.5|6361|6355|6361|6355|6354.5|6348.5|49
1662088200000|2022-09-02 03:10:00|6362|6356|6361|6355|6371.5|6365.5|6357|6351|57
1662088500000|2022-09-02 03:15:00|6361.5|6355.5|6354|6348|6363.5|6357.5|6352|6346|6
1662088800000|2022-09-02 03:20:00|6353.5|6347.5|6346.5|6340.5|6355|6347.5|6344.5|6338|9
1662089100000|2022-09-02 03:25:00|6347|6341|6356.5|6350.5|6357|6351|6345|6339|22
1662089400000|2022-09-02 03:30:00|6357|6351|6356|6350|6357|6351|6354.5|6348.5|4
1662089700000|2022-09-02 03:35:00|6355.5|6349.5|6350|6344|6355.5|6349.5|6349|6343|2
1662090000000|2022-09-02 03:40:00|6350.5|6344.5|6351.5|6345.5|6355|6349|6350|6344|5
1662090300000|2022-09-02 03:45:00|6350.6|6344.6|6350.5|6344.5|6350.6|6344.6|6347.5|6341.5|4
1662090600000|2022-09-02 03:50:00|6351|6345|6353|6347|6353.5|6347.5|6351|6345|2
1662090900000|2022-09-02 03:55:00|6353.5|6347.5|6357|6347|6357|6350.5|6353.5|6346.5|2
1662091200000|2022-09-02 04:00:00|6355.5|6349.5|6358|6348|6360|6351.5|6355.5|6348|1
1662091500000|2022-09-02 04:05:00|6357.4|6351.4|6354.5|6348.5|6360|6351.5|6354.5|6348|0
1662091800000|2022-09-02 04:10:00|6353.5|6347.5|6355.5|6349.5|6357.4|6351.4|6353.1|6347.1|6
1662092100000|2022-09-02 04:15:00|6355.4|6349.4|6360.4|6354.4|6360.4|6354.4|6355.4|6349.4|1
1662092400000|2022-09-02 04:20:00|6359.9|6353.9|6375|6369|6377|6371|6359|6353|61
1662092700000|2022-09-02 04:25:00|6374.5|6368.5|6387.4|6381.4|6389|6383|6371.1|6365.1|32
1662093000000|2022-09-02 04:30:00|6387.5|6381.5|6380.9|6374.9|6387.9|6381.9|6372.9|6366.9|28
1662093300000|2022-09-02 04:35:00|6376.9|6370.9|6366.5|6360.5|6377.5|6371.5|6366|6360|16
1662093600000|2022-09-02 04:40:00|6367|6361|6354.5|6348.5|6367|6361|6350.9|6344.9|16
1662093900000|2022-09-02 04:45:00|6354.4|6348.4|6345.5|6339.5|6354.5|6348.5|6345.5|6339.5|6
1662094200000|2022-09-02 04:50:00|6345|6339|6348.5|6342.5|6353|6347|6345|6339|10
1662094500000|2022-09-02 04:55:00|6347|6341|6346.5|6340.5|6348|6342|6344|6338|17
1662094800000|2022-09-02 05:00:00|6346.6|6340.6|6355|6349|6357|6351|6346.6|6340.6|2
1662095100000|2022-09-02 05:05:00|6354.5|6348.5|6352.5|6346.5|6355.9|6349.9|6349|6343|10
1662095400000|2022-09-02 05:10:00|6352|6346|6355|6349|6356|6350|6351.5|6345.5|10
1662095700000|2022-09-02 05:15:00|6354.5|6348.5|6355|6349|6356|6350|6353.5|6347.5|9
1662096000000|2022-09-02 05:20:00|6355.5|6349.5|6348|6342|6356|6350|6347.5|6341.5|21
1662096300000|2022-09-02 05:25:00|6349|6343|6347.5|6341.5|6349.5|6343.5|6345|6339|3
1662096600000|2022-09-02 05:30:00|6346|6340|6328.6|6322.6|6347|6341|6327.1|6321.1|48
1662096900000|2022-09-02 05:35:00|6329.1|6323.1|6328.5|6322.5|6332.5|6326.5|6325.1|6319.1|108
1662097200000|2022-09-02 05:40:00|6329|6323|6337.5|6331.5|6338.5|6332.5|6327.1|6321.1|66
1662097500000|2022-09-02 05:45:00|6338|6332|6333.5|6327.5|6338|6332|6330|6324|19
1662097800000|2022-09-02 05:50:00|6334.5|6328.5|6337|6331|6340|6334|6332|6326|98
1662098100000|2022-09-02 05:55:00|6337.5|6331.5|6347|6341|6347|6341|6337|6331|19
1662098400000|2022-09-02 06:00:00|6348.5|6342.5|6353.5|6347.5|6358.5|6352.5|6347|6341|19
1662098700000|2022-09-02 06:05:00|6354|6348|6340|6334|6355|6349|6337|6331|152
1662099000000|2022-09-02 06:10:00|6340.5|6334.5|6347.6|6341.6|6353|6347|6337.6|6331.6|75
1662099300000|2022-09-02 06:15:00|6347.1|6341.1|6356|6350|6357.5|6351.5|6346.5|6340.5|95
1662099600000|2022-09-02 06:20:00|6356.5|6350.5|6355|6349|6365.5|6359.5|6354|6348|165
1662099900000|2022-09-02 06:25:00|6354.5|6348.5|6359|6353|6359|6353|6351|6345|71
1662100200000|2022-09-02 06:30:00|6358.1|6352.1|6360|6354|6362.5|6356.5|6351|6345|51
1662100500000|2022-09-02 06:35:00|6360.6|6354.6|6368.5|6362.5|6371.5|6365.5|6360.6|6354.6|37
1662100800000|2022-09-02 06:40:00|6367.5|6361.5|6365.5|6359.5|6374|6368|6365.5|6359.5|14
1662101100000|2022-09-02 06:45:00|6366.4|6360.4|6371.5|6365.5|6371.9|6365.9|6366.4|6360.4|24
1662101400000|2022-09-02 06:50:00|6371|6365|6371.9|6365.9|6374.4|6368.4|6364.9|6358.9|57
1662101700000|2022-09-02 06:55:00|6371.4|6365.4|6382.9|6376.9|6383.4|6377.4|6371.4|6365.4|55
1662102000000|2022-09-02 07:00:00|6381.5|6375.5|6377.9|6371.9|6385.4|6379.4|6375.4|6369.4|231
1662102300000|2022-09-02 07:05:00|6378.9|6372.9|6365.4|6359.4|6382.9|6376.9|6365.4|6359.4|243
1662102600000|2022-09-02 07:10:00|6365.9|6359.9|6359.9|6353.9|6366.9|6360.9|6357.4|6351.4|86
1662102900000|2022-09-02 07:15:00|6359.4|6353.4|6356.9|6350.9|6359.4|6353.4|6351.4|6345.4|31
1662103200000|2022-09-02 07:20:00|6356.4|6350.4|6365.4|6359.4|6365.4|6359.4|6356.4|6350.4|15
1662103500000|2022-09-02 07:25:00|6365.9|6359.9|6367.9|6361.9|6368.9|6362.9|6364.9|6358.9|16
1662103800000|2022-09-02 07:30:00|6367.4|6361.4|6369.4|6363.4|6370.4|6364.4|6366.9|6360.9|21
1662104100000|2022-09-02 07:35:00|6368.9|6362.9|6378.4|6372.4|6378.4|6372.4|6368.9|6362.9|41
1662104400000|2022-09-02 07:40:00|6379.9|6373.9|6381.9|6375.9|6381.9|6375.9|6374.9|6368.9|202
1662104700000|2022-09-02 07:45:00|6381.4|6375.4|6375.4|6369.4|6382.4|6376.4|6375.4|6369.4|23
1662105000000|2022-09-02 07:50:00|6375.9|6369.9|6369.4|6363.4|6379.9|6373.9|6368.9|6362.9|10
1662105300000|2022-09-02 07:55:00|6368.9|6362.9|6368.9|6362.9|6374.4|6368.4|6367.9|6361.9|155
1662105600000|2022-09-02 08:00:00|6368.4|6362.4|6359.4|6353.4|6371.4|6365.4|6359.3|6353.3|188
1662105900000|2022-09-02 08:05:00|6359.8|6353.8|6368.8|6362.8|6368.8|6362.8|6359.4|6353.4|42
1662106200000|2022-09-02 08:10:00|6368.3|6362.3|6373.3|6367.3|6377.3|6371.3|6366.9|6360.9|197
1662106500000|2022-09-02 08:15:00|6372.9|6366.9|6370.8|6364.8|6376.8|6370.8|6368.4|6362.4|149
1662106800000|2022-09-02 08:20:00|6371.3|6365.3|6387.8|6381.8|6387.8|6381.8|6370.8|6364.8|84
1662107100000|2022-09-02 08:25:00|6387.4|6381.4|6401.4|6395.4|6401.9|6395.9|6387.3|6381.3|65
1662107400000|2022-09-02 08:30:00|6400.9|6394.9|6391.4|6385.4|6401.4|6395.4|6388.4|6382.4|95
1662107700000|2022-09-02 08:35:00|6391.8|6385.8|6393.9|6387.9|6397.5|6391.5|6389.9|6383.9|42
1662108000000|2022-09-02 08:40:00|6394.3|6388.3|6392.3|6386.3|6395.3|6389.3|6384.9|6378.9|29
1662108300000|2022-09-02 08:45:00|6392.8|6386.8|6392.9|6386.9|6396.8|6390.8|6392.8|6386.8|13
1662108600000|2022-09-02 08:50:00|6392.8|6386.8|6394.3|6388.3|6396.4|6390.4|6389.8|6383.8|118
1662108900000|2022-09-02 08:55:00|6394.8|6388.8|6396.8|6390.8|6397.8|6391.8|6394.3|6388.3|31
1662109200000|2022-09-02 09:00:00|6397.3|6391.3|6393.8|6387.8|6397.3|6391.3|6392.3|6386.3|16
1662109500000|2022-09-02 09:05:00|6394.3|6388.3|6396.3|6390.3|6397.3|6391.3|6394.3|6388.3|17
1662109800000|2022-09-02 09:10:00|6396.8|6390.8|6389.3|6383.3|6396.8|6390.8|6387.7|6381.7|88
1662110100000|2022-09-02 09:15:00|6389.8|6383.8|6385.8|6379.8|6389.8|6383.8|6385.3|6379.3|26
1662110400000|2022-09-02 09:20:00|6386.2|6380.2|6385.8|6379.8|6387.8|6381.8|6384.8|6378.8|24
1662110700000|2022-09-02 09:25:00|6386.2|6380.2|6381.8|6375.8|6387.8|6381.8|6379.8|6373.8|119
1662111000000|2022-09-02 09:30:00|6381.3|6375.3|6382.8|6376.8|6382.8|6376.8|6380.8|6374.8|86
1662111300000|2022-09-02 09:35:00|6381.8|6375.8|6380.8|6374.8|6382.8|6376.8|6379.3|6373.3|22
1662111600000|2022-09-02 09:40:00|6381.3|6375.3|6383.2|6377.2|6383.7|6377.7|6378.7|6372.7|86
1662111900000|2022-09-02 09:45:00|6383.7|6377.7|6386.3|6380.3|6386.3|6380.3|6380.7|6374.7|85
1662112200000|2022-09-02 09:50:00|6386.8|6380.8|6393.7|6387.7|6394.2|6388.2|6385.8|6379.8|100
1662112500000|2022-09-02 09:55:00|6393.8|6387.8|6389.3|6383.3|6395.2|6389.2|6388.7|6382.7|81
1662112800000|2022-09-02 10:00:00|6389.2|6383.2|6394.7|6388.7|6395.7|6389.7|6389.2|6383.2|17
1662113100000|2022-09-02 10:05:00|6393.7|6387.7|6395.7|6389.7|6397.2|6391.2|6390.2|6384.2|99
1662113400000|2022-09-02 10:10:00|6396.2|6390.2|6408.7|6402.7|6410.2|6404.2|6393.7|6387.7|41
1662113700000|2022-09-02 10:15:00|6408.2|6402.2|6406.2|6400.2|6411.7|6405.7|6403.8|6397.8|16
1662114000000|2022-09-02 10:20:00|6405.7|6399.7|6400.2|6394.2|6408.7|6402.7|6399.7|6393.7|45
1662114300000|2022-09-02 10:25:00|6401.7|6395.7|6398.2|6392.2|6401.7|6395.7|6395.3|6389.3|34
1662114600000|2022-09-02 10:30:00|6398.7|6392.7|6395.2|6389.2|6400.7|6394.7|6395.2|6389.2|21
1662114900000|2022-09-02 10:35:00|6396.7|6390.7|6397.7|6391.7|6401.2|6395.2|6395.2|6389.2|20
1662115200000|2022-09-02 10:40:00|6397.2|6391.2|6400.2|6394.2|6401.7|6395.7|6396.2|6390.2|20
1662115500000|2022-09-02 10:45:00|6400.1|6394.1|6404.2|6398.2|6406.2|6400.2|6394.2|6388.2|24
1662115800000|2022-09-02 10:50:00|6404.6|6398.6|6402.2|6396.2|6405.2|6399.2|6402.2|6396.2|7
1662116100000|2022-09-02 10:55:00|6403.7|6397.7|6398.7|6392.7|6403.7|6397.7|6398.7|6392.7|17
1662116400000|2022-09-02 11:00:00|6398.6|6392.6|6391.7|6385.7|6400.7|6394.7|6390.7|6384.7|39
1662116700000|2022-09-02 11:05:00|6392.2|6386.2|6398.7|6392.7|6399.2|6393.2|6391.7|6385.7|7
1662117000000|2022-09-02 11:10:00|6399.2|6393.2|6394.6|6388.6|6401.2|6395.2|6391.1|6383.3|28
1662117300000|2022-09-02 11:15:00|6395.6|6389.6|6396.1|6390.1|6396.6|6390.6|6393.7|6387.7|7
1662117600000|2022-09-02 11:20:00|6395.6|6389.6|6396.1|6390.1|6397.1|6391.1|6391.1|6385.1|17
1662117900000|2022-09-02 11:25:00|6395.7|6389.7|6394.1|6388.1|6399.6|6393.6|6394.1|6388.1|14
1662118200000|2022-09-02 11:30:00|6396.1|6390.1|6396.7|6390.7|6401.6|6395.6|6396.1|6390.1|12
1662118500000|2022-09-02 11:35:00|6396.6|6390.6|6400.1|6394.1|6400.6|6394.6|6394.6|6388.6|24
1662118800000|2022-09-02 11:40:00|6398.1|6392.1|6399.1|6393.1|6399.1|6393.1|6394.6|6388.6|11
1662119100000|2022-09-02 11:45:00|6399.6|6393.6|6400.6|6394.6|6403.6|6397.6|6397.6|6391.6|18
1662119400000|2022-09-02 11:50:00|6400.1|6394.1|6398.5|6392.5|6403.1|6397.1|6396.6|6390.6|49
1662119700000|2022-09-02 11:55:00|6400|6394|6398.6|6392.6|6404.5|6398.5|6392.6|6386.6|129
1662120000000|2022-09-02 12:00:00|6399.1|6393.1|6402.6|6396.6|6403|6397|6391.1|6385.1|186
1662120300000|2022-09-02 12:05:00|6402.1|6396.1|6405.6|6399.6|6409|6403|6401.6|6395.6|18
1662120600000|2022-09-02 12:10:00|6405.5|6399.5|6404.1|6398.1|6407.5|6401.5|6403.6|6397.6|26
1662120900000|2022-09-02 12:15:00|6406.6|6400.6|6409.1|6403.1|6410.6|6404.6|6405.6|6399.6|16
1662121200000|2022-09-02 12:20:00|6408.1|6402.1|6417|6411|6417|6411|6408.1|6402.1|34
1662121500000|2022-09-02 12:25:00|6415.6|6409.6|6432.6|6426.6|6432.6|6426.6|6412.6|6406.6|106
1662121800000|2022-09-02 12:30:00|6434.5|6428.5|6443.5|6437.5|6454.6|6448.6|6434.5|6428.5|171
1662122100000|2022-09-02 12:35:00|6444|6438|6456|6450|6461|6455|6434.1|6428.1|183
1662122400000|2022-09-02 12:40:00|6455.5|6449.5|6451|6445|6466.5|6460.5|6450|6444|248
1662125400000|2022-09-02 13:30:00|6439|6433|6478|6472|6488|6482|6439|6433|1150
1662125700000|2022-09-02 13:35:00|6477.5|6471.5|6495.1|6489.1|6496.6|6490.6|6473.5|6467.5|912
1662126000000|2022-09-02 13:40:00|6495.6|6489.6|6518.5|6512.5|6526.1|6520.1|6491.7|6485.7|1063
1662126300000|2022-09-02 13:45:00|6518.6|6512.6|6507.6|6501.6|6519.6|6513.6|6494.2|6488.2|688
1662126600000|2022-09-02 13:50:00|6507.1|6501.1|6489.1|6483.1|6511.2|6505.2|6483.2|6477.2|464
1662126900000|2022-09-02 13:55:00|6489.6|6483.6|6502.2|6496.2|6506.6|6500.6|6488.6|6482.6|703
1662127200000|2022-09-02 14:00:00|6503.2|6497.2|6498.1|6492.1|6514.6|6508.6|6492.2|6486.2|658
1662127500000|2022-09-02 14:05:00|6499.6|6493.6|6487|6481|6510|6504|6487|6481|324
1662127800000|2022-09-02 14:10:00|6487.5|6481.5|6503.1|6497.1|6508.6|6502.6|6487.5|6481.5|348
1662128100000|2022-09-02 14:15:00|6503.6|6497.6|6510.9|6504.9|6519.5|6513.5|6501|6495|543
1662128400000|2022-09-02 14:20:00|6510.5|6504.5|6514.4|6508.4|6522.4|6516.4|6504.5|6498.5|312
1662128700000|2022-09-02 14:25:00|6514.9|6508.9|6514.3|6508.3|6522.4|6516.4|6508.8|6502.8|321
1662129000000|2022-09-02 14:30:00|6514.8|6508.8|6524.7|6518.7|6532.3|6526.3|6514.8|6508.8|395
1662129300000|2022-09-02 14:35:00|6524.8|6518.8|6535.2|6529.2|6537.1|6531.1|6524.8|6518.8|184
1662129600000|2022-09-02 14:40:00|6535.7|6529.7|6553.6|6547.6|6572.1|6566.1|6535.7|6529.7|588
1662129900000|2022-09-02 14:45:00|6556.1|6550.1|6579.1|6573.1|6579.6|6573.6|6555.6|6549.6|633
1662130200000|2022-09-02 14:50:00|6579.6|6573.6|6552.2|6546.2|6590.6|6584.6|6551.2|6545.2|614
1662130500000|2022-09-02 14:55:00|6552.7|6546.7|6541.3|6535.3|6564.2|6558.2|6539.2|6533.2|333
1662130800000|2022-09-02 15:00:00|6541.2|6535.2|6524.6|6518.6|6541.2|6535.2|6523.7|6517.7|577
1662131100000|2022-09-02 15:05:00|6523.7|6517.7|6513.7|6507.7|6532.2|6526.2|6513.7|6507.7|391
1662131400000|2022-09-02 15:10:00|6512.7|6506.7|6518.3|6512.3|6522.3|6516.3|6510.7|6504.7|353
1662131700000|2022-09-02 15:15:00|6517.8|6511.8|6518.3|6512.3|6522.3|6516.3|6517.3|6511.3|164
1662132000000|2022-09-02 15:20:00|6517.8|6511.8|6527.3|6521.3|6528.3|6522.3|6517.8|6511.8|154
1662132300000|2022-09-02 15:25:00|6527.8|6521.8|6526.3|6520.3|6529.3|6523.3|6521.3|6515.3|123
1662132600000|2022-09-02 15:30:00|6526.8|6520.8|6536.6|6530.6|6538.1|6532.1|6524.8|6518.8|434
1662132900000|2022-09-02 15:35:00|6537.1|6531.1|6524.3|6518.3|6543.3|6537.3|6524.3|6518.3|1215
1662133200000|2022-09-02 15:40:00|6524.8|6518.8|6527.3|6521.3|6530.3|6524.3|6522.3|6516.3|408
1662133500000|2022-09-02 15:45:00|6528.7|6522.7|6538.5|6532.5|6549.5|6543.5|6527.2|6521.2|988
1662133800000|2022-09-02 15:50:00|6539|6533|6550.3|6544.3|6552.8|6546.8|6536.5|6530.5|925
1662134100000|2022-09-02 15:55:00|6550.8|6544.8|6561.2|6555.2|6567.7|6561.7|6550.8|6544.8|474
1662134400000|2022-09-02 16:00:00|6562.7|6556.7|6567.8|6561.8|6572.8|6566.8|6554.7|6548.7|427
1662134700000|2022-09-02 16:05:00|6568.3|6562.3|6580.8|6574.8|6581.3|6575.3|6565.7|6559.7|372
1662135000000|2022-09-02 16:10:00|6581.3|6575.3|6585.8|6579.8|6586.3|6580.3|6572.8|6566.8|328
1662135300000|2022-09-02 16:15:00|6585.3|6579.3|6583.8|6577.8|6589.3|6583.3|6582.3|6576.3|380
1662135600000|2022-09-02 16:20:00|6583.3|6577.3|6568.9|6562.9|6584.8|6578.8|6562.9|6556.9|323
1662135900000|2022-09-02 16:25:00|6568.4|6562.4|6569.9|6563.9|6579.4|6573.4|6567.9|6561.9|196
1662136200000|2022-09-02 16:30:00|6569.4|6563.4|6554.9|6548.9|6569.4|6563.4|6539.5|6533.5|293
1662136500000|2022-09-02 16:35:00|6555.2|6549.2|6557.4|6551.4|6568.3|6562.3|6551.5|6545.5|206
1662136800000|2022-09-02 16:40:00|6557.9|6551.9|6558.4|6552.4|6566.9|6560.9|6555.9|6549.9|227
1662137100000|2022-09-02 16:45:00|6558.9|6552.9|6585.8|6579.8|6585.8|6579.8|6557.4|6551.4|394
1662137400000|2022-09-02 16:50:00|6584.8|6578.8|6582.4|6576.4|6586.4|6580.4|6579.4|6573.4|302
1662137700000|2022-09-02 16:55:00|6581.4|6575.4|6575.4|6569.4|6588.4|6582.4|6570.9|6564.9|251
1662138000000|2022-09-02 17:00:00|6574.8|6568.8|6561.8|6555.8|6577.3|6571.3|6558.8|6552.8|249
1662138300000|2022-09-02 17:05:00|6561.3|6555.3|6560.8|6554.8|6570.8|6564.8|6552.4|6546.4|213
1662138600000|2022-09-02 17:10:00|6560.3|6554.3|6570.8|6564.8|6574.8|6568.8|6555.8|6549.8|251
1662138900000|2022-09-02 17:15:00|6571.8|6565.8|6572.8|6566.8|6579.7|6573.7|6567.2|6561.2|365
1662139200000|2022-09-02 17:20:00|6572.3|6566.3|6569.7|6563.7|6575.7|6569.7|6567.2|6561.2|287
1662139500000|2022-09-02 17:25:00|6569.2|6563.2|6564.7|6558.7|6571.1|6565.1|6562.2|6556.2|198
1662139800000|2022-09-02 17:30:00|6563.7|6557.7|6575.1|6569.1|6577.7|6571.7|6562.7|6556.7|323
1662140100000|2022-09-02 17:35:00|6574.6|6568.6|6577.1|6571.1|6584.6|6578.6|6569.2|6563.2|300
1662140400000|2022-09-02 17:40:00|6576.7|6570.7|6579.7|6573.7|6582.2|6576.2|6574.8|6568.8|244
1662140700000|2022-09-02 17:45:00|6580.2|6574.2|6577.6|6571.6|6585.2|6579.2|6576.2|6570.2|289
1662141000000|2022-09-02 17:50:00|6578.2|6572.2|6585.1|6579.1|6585.1|6579.1|6574.2|6568.2|330
1662141300000|2022-09-02 17:55:00|6586.1|6580.1|6588.7|6582.7|6591.2|6585.2|6580.7|6574.7|327
1662141600000|2022-09-02 18:00:00|6588.2|6582.2|6620.4|6614.4|6620.4|6614.4|6588.2|6582.2|692
1662141900000|2022-09-02 18:05:00|6619|6613|6621.9|6615.9|6632.4|6626.4|6613|6607|621
1662142200000|2022-09-02 18:10:00|6622.9|6616.9|6624.9|6618.9|6626.9|6620.9|6610.8|6604.8|1480
1662142500000|2022-09-02 18:15:00|6625.4|6619.4|6617.5|6611.5|6625.4|6619.4|6609.9|6603.9|579
1662422400000|2022-09-06 00:00:00|6612|6606|6589.7|6583.7|6618.7|6612.7|6589.7|6583.7|452
1662422700000|2022-09-06 00:05:00|6589.6|6583.6|6575.8|6569.8|6594.7|6588.7|6574.8|6568.8|262
1662423000000|2022-09-06 00:10:00|6576.8|6570.8|6575.9|6569.9|6580.8|6574.8|6564.8|6558.8|140
1662423300000|2022-09-06 00:15:00|6576.4|6570.4|6588.4|6582.4|6589.5|6583.5|6570.5|6564.5|33
1662423600000|2022-09-06 00:20:00|6589|6583|6585.4|6579.4|6592.9|6586.9|6581.4|6575.4|56
1662423900000|2022-09-06 00:25:00|6585.9|6579.9|6572.3|6566.3|6586.8|6580.8|6571.4|6565.4|28
1662424200000|2022-09-06 00:30:00|6572.8|6566.8|6570.3|6564.3|6575.8|6569.8|6567.3|6561.3|54
1662424500000|2022-09-06 00:35:00|6569.9|6563.9|6572.8|6566.8|6575.8|6569.8|6568.3|6562.3|68
1662424800000|2022-09-06 00:40:00|6573.3|6567.3|6579.4|6573.4|6580.4|6574.4|6571.7|6565.7|75
1662425100000|2022-09-06 00:45:00|6579.9|6573.9|6577.9|6571.9|6580.8|6574.8|6576.9|6570.9|16
1662425400000|2022-09-06 00:50:00|6574.1|6568.1|6570.9|6564.9|6574.9|6568.9|6565.4|6559.4|27
1662425700000|2022-09-06 00:55:00|6570.4|6564.4|6569.8|6563.8|6572.3|6566.3|6568.9|6562.9|36
1662426000000|2022-09-06 01:00:00|6570.5|6564.5|6564.9|6558.9|6578.4|6572.4|6561.4|6555.4|134
1662426300000|2022-09-06 01:05:00|6564.4|6558.4|6557|6551|6567.9|6561.9|6557|6551|32
1662426600000|2022-09-06 01:10:00|6556.4|6550.4|6553.9|6547.9|6556.4|6550.4|6551|6545|37
1662426900000|2022-09-06 01:15:00|6553.5|6547.5|6551|6545|6556.9|6550.9|6549.9|6543.9|25
1662427200000|2022-09-06 01:20:00|6551.5|6545.5|6545.6|6539.6|6551.5|6545.5|6543.1|6537.1|48
1662427500000|2022-09-06 01:25:00|6546.1|6540.1|6544.7|6538.7|6548.6|6542.6|6543.7|6537.7|20
1662427800000|2022-09-06 01:30:00|6544.2|6538.2|6546.2|6540.2|6549.1|6543.1|6543.7|6537.7|22
1662428100000|2022-09-06 01:35:00|6546.6|6540.6|6560.5|6554.5|6561.9|6555.9|6545.7|6539.7|67
1662428400000|2022-09-06 01:40:00|6560|6554|6558.9|6552.9|6561.5|6555.5|6556.5|6550.5|17
1662428700000|2022-09-06 01:45:00|6558.5|6552.5|6560|6554|6561.9|6555.9|6558|6552|26
1662429000000|2022-09-06 01:50:00|6559.5|6553.5|6545.1|6539.1|6559.5|6553.5|6544|6538|26
1662429300000|2022-09-06 01:55:00|6545.5|6539.5|6537.5|6531.5|6545.5|6539.5|6529.7|6523.7|76
1662429600000|2022-09-06 02:00:00|6537.1|6531.1|6539.1|6533.1|6542|6536|6528.7|6522.7|32
1662429900000|2022-09-06 02:05:00|6538.6|6532.6|6524.8|6518.8|6541.1|6535.1|6524.8|6518.8|7
1662430200000|2022-09-06 02:10:00|6522.8|6516.8|6525.8|6519.8|6526.3|6520.3|6521.4|6515.4|53
1662430500000|2022-09-06 02:15:00|6525.9|6519.9|6525.8|6519.8|6527.3|6521.3|6524.3|6518.3|19
1662430800000|2022-09-06 02:20:00|6526.3|6520.3|6525.3|6519.3|6526.8|6520.8|6521.8|6515.8|45
1662431100000|2022-09-06 02:25:00|6526.2|6520.2|6524.8|6518.8|6526.8|6520.8|6524.3|6518.3|25
1662431400000|2022-09-06 02:30:00|6523|6517|6524.2|6518.2|6526.8|6520.8|6519.3|6513.3|117
1662431700000|2022-09-06 02:35:00|6523.8|6517.8|6535.2|6529.2|6537.8|6531.8|6523.2|6517.2|39
1662432000000|2022-09-06 02:40:00|6535.3|6529.3|6529.8|6523.8|6536.7|6530.7|6523.3|6517.3|25
1662432300000|2022-09-06 02:45:00|6529.3|6523.3|6532.7|6526.7|6536.8|6530.8|6528.8|6522.8|38
1662432600000|2022-09-06 02:50:00|6532.2|6526.2|6529.4|6523.4|6536.8|6530.8|6528.3|6522.3|32
1662432900000|2022-09-06 02:55:00|6529.3|6523.3|6526.7|6520.7|6532.8|6526.8|6524.8|6518.8|21
1662433200000|2022-09-06 03:00:00|6525.3|6519.3|6521.8|6515.8|6528.3|6522.3|6519.3|6513.3|35
1662433500000|2022-09-06 03:05:00|6521.7|6515.7|6532.8|6526.8|6535.3|6529.3|6520.4|6514.4|54
1662433800000|2022-09-06 03:10:00|6532.3|6526.3|6527.3|6521.3|6533.8|6527.8|6525.8|6518.3|16
1662434100000|2022-09-06 03:15:00|6526.8|6520.8|6523.3|6517.3|6533.3|6527.3|6522.3|6516.3|27
1662434400000|2022-09-06 03:20:00|6522.8|6516.8|6534.7|6528.7|6536.9|6530.9|6522.3|6516.3|49
1662434700000|2022-09-06 03:25:00|6535.4|6529.4|6546.3|6540.3|6547.8|6541.8|6535.3|6529.3|182
1662435000000|2022-09-06 03:30:00|6546.2|6540.2|6533.3|6527.3|6546.2|6540.2|6532.8|6526.8|27
1662435300000|2022-09-06 03:35:00|6533.2|6527.2|6532.3|6526.3|6533.2|6527.2|6529.3|6523.3|17
1662435600000|2022-09-06 03:40:00|6532.8|6526.8|6535.3|6529.3|6538.3|6532.3|6532.2|6526.2|49
1662435900000|2022-09-06 03:45:00|6535.8|6529.8|6535.8|6529.8|6538.3|6532.3|6535.3|6529.3|0
1662436200000|2022-09-06 03:50:00|6536.3|6530.3|6539.8|6533.8|6540.3|6534.3|6535.8|6529.8|14
1662436500000|2022-09-06 03:55:00|6540.7|6534.7|6540.8|6534.8|6540.8|6534.8|6538.8|6532.8|3
1662436800000|2022-09-06 04:00:00|6540.3|6534.3|6539.3|6533.3|6540.8|6534.8|6538.7|6532.7|0
1662437100000|2022-09-06 04:05:00|6539.8|6533.8|6539.2|6533.2|6540.8|6534.8|6537.8|6531.8|34
1662437400000|2022-09-06 04:10:00|6538.8|6532.8|6538.2|6532.2|6538.8|6532.8|6537.2|6531.2|0
1662437700000|2022-09-06 04:15:00|6537.8|6531.8|6538.2|6532.2|6538.2|6532.2|6537.7|6531.7|0
1662438000000|2022-09-06 04:20:00|6538.3|6532.3|6538.2|6532.2|6538.7|6532.7|6537.3|6531.3|0
1662438300000|2022-09-06 04:25:00|6538.3|6532.3|6539.2|6533.2|6539.7|6533.7|6538.2|6532.2|0
1662438600000|2022-09-06 04:30:00|6539.3|6533.3|6538.8|6532.8|6540.2|6534.2|6538.7|6532.7|6
1662438900000|2022-09-06 04:35:00|6539.2|6533.2|6539.7|6533.7|6539.7|6533.7|6539.2|6533.2|0
1662439200000|2022-09-06 04:40:00|6539.3|6533.3|6539.7|6533.7|6539.7|6533.7|6539.2|6533.2|0
1662439500000|2022-09-06 04:45:00|6539.3|6533.3|6538.2|6532.2|6539.7|6533.7|6537.8|6531.8|2
1662439800000|2022-09-06 04:50:00|6538.3|6532.3|6539.2|6533.2|6539.7|6533.7|6538.3|6532.3|0
1662440100000|2022-09-06 04:55:00|6538.8|6532.8|6538.2|6532.2|6538.8|6532.8|6538.2|6532.2|0
1662440400000|2022-09-06 05:00:00|6539.7|6533.7|6539.2|6533.2|6541.2|6535.2|6537.7|6531.7|7
1662440700000|2022-09-06 05:05:00|6538.7|6532.7|6536.7|6530.7|6538.7|6532.7|6536.3|6530.3|4
1662441000000|2022-09-06 05:10:00|6536.3|6530.3|6536.2|6530.2|6538.2|6532.2|6533.1|6527.1|6
1662441300000|2022-09-06 05:15:00|6536.7|6530.7|6535.7|6529.7|6536.7|6530.7|6533.7|6527.7|0
1662441600000|2022-09-06 05:20:00|6536.2|6530.2|6536.2|6530.2|6537.2|6531.2|6535.2|6529.2|2
1662441900000|2022-09-06 05:25:00|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6535.7|6529.7|0
1662442200000|2022-09-06 05:30:00|6536.2|6530.2|6536.2|6530.2|6539.2|6533.2|6533.2|6527.2|13
1662442500000|2022-09-06 05:35:00|6536.6|6530.6|6539.7|6533.7|6540.7|6534.7|6534.2|6528.2|12
1662442800000|2022-09-06 05:40:00|6539.6|6533.6|6537.6|6531.6|6540.7|6534.7|6536.1|6530.1|1
1662443100000|2022-09-06 05:45:00|6537.7|6531.7|6535.7|6529.7|6541.2|6535.2|6533.7|6527.7|6
1662443400000|2022-09-06 05:50:00|6536.2|6530.2|6527.2|6521.2|6536.7|6530.7|6523.2|6517.2|25
1662443700000|2022-09-06 05:55:00|6526.2|6520.2|6532.2|6526.2|6532.7|6526.7|6525.3|6519.3|11
1662444000000|2022-09-06 06:00:00|6532.1|6526.1|6538.6|6532.6|6540|6534|6529.1|6523.1|42
1662444300000|2022-09-06 06:05:00|6539|6533|6541|6535|6542|6536|6537.5|6531.5|18
1662444600000|2022-09-06 06:10:00|6540.1|6534.1|6544|6538|6545.5|6539.5|6539|6533|88
1662444900000|2022-09-06 06:15:00|6544.5|6538.5|6551|6545|6552.5|6546.5|6543|6537|15
1662445200000|2022-09-06 06:20:00|6550.9|6544.9|6554|6548|6554.9|6548.9|6548.5|6542.5|29
1662445500000|2022-09-06 06:25:00|6553.5|6547.5|6555|6549|6557|6551|6549.5|6543.5|34
1662445800000|2022-09-06 06:30:00|6556|6550|6555|6549|6560|6554|6550.5|6544.5|101
1662446100000|2022-09-06 06:35:00|6554.5|6548.5|6559.7|6553.7|6560.7|6554.7|6549.6|6543.6|177
1662446400000|2022-09-06 06:40:00|6559.3|6553.3|6560.1|6554.1|6562.7|6556.7|6558.2|6552.2|182
1662446700000|2022-09-06 06:45:00|6560|6554|6559.6|6553.6|6561|6555|6554.7|6548.7|9
1662447000000|2022-09-06 06:50:00|6560|6554|6560.1|6554.1|6562.6|6556.6|6555.1|6549.1|5
1662447300000|2022-09-06 06:55:00|6560.6|6554.6|6561.6|6555.6|6562.6|6556.6|6560.1|6554.1|3
1662447600000|2022-09-06 07:00:00|6561.2|6555.2|6546.1|6540.1|6561.2|6555.2|6546.1|6540.1|34
1662447900000|2022-09-06 07:05:00|6546.6|6540.6|6545.6|6539.6|6549.1|6543.1|6544.6|6538.6|103
1662448200000|2022-09-06 07:10:00|6545.1|6539.1|6556|6550|6556|6550|6544.6|6538.6|13
1662448500000|2022-09-06 07:15:00|6555.6|6549.6|6549.6|6543.6|6557.6|6551.6|6548.2|6542.2|15
1662448800000|2022-09-06 07:20:00|6550.1|6544.1|6552.1|6546.1|6557|6551|6548.2|6542.2|42
1662449100000|2022-09-06 07:25:00|6551.6|6545.6|6546.9|6540.9|6552.5|6546.5|6545.5|6539.5|17
1662449400000|2022-09-06 07:30:00|6546|6540|6546.4|6540.4|6546.4|6540.4|6543.9|6537.9|13
1662449700000|2022-09-06 07:35:00|6546|6540|6548|6542|6548.9|6542.9|6544.4|6538.4|33
1662450000000|2022-09-06 07:40:00|6548.4|6542.4|6545|6539|6549|6543|6544.9|6538.9|120
1662450300000|2022-09-06 07:45:00|6545.4|6539.4|6545.4|6539.4|6549|6543|6544.5|6538.5|65
1662450600000|2022-09-06 07:50:00|6544.9|6538.9|6534.5|6528.5|6545.9|6539.9|6532.5|6526.5|100
1662450900000|2022-09-06 07:55:00|6534.9|6528.9|6536|6530|6536|6530|6528|6522|28
1662451200000|2022-09-06 08:00:00|6535.5|6529.5|6529|6523|6535.5|6529.5|6526.5|6520.5|30
1662451500000|2022-09-06 08:05:00|6529.9|6523.9|6526|6520|6530|6524|6522|6516|35
1662451800000|2022-09-06 08:10:00|6525.9|6519.9|6530.6|6524.6|6534|6528|6525.6|6519.6|17
1662452100000|2022-09-06 08:15:00|6531.1|6525.1|6534|6528|6534|6528|6522.6|6516.6|25
1662452400000|2022-09-06 08:20:00|6532.6|6526.6|6526.5|6520.5|6533|6527|6524|6518|12
1662452700000|2022-09-06 08:25:00|6527|6521|6528.4|6522.4|6529.4|6523.4|6524|6518|16
1662453000000|2022-09-06 08:30:00|6528|6522|6521.2|6515.2|6529.8|6523.8|6519.1|6513.1|47
1662453300000|2022-09-06 08:35:00|6520.7|6514.7|6519.3|6513.3|6523.7|6517.7|6519.2|6513.2|168
1662453600000|2022-09-06 08:40:00|6515.8|6509.8|6518.3|6512.3|6520.7|6514.7|6515.3|6509.3|73
1662453900000|2022-09-06 08:45:00|6517.8|6511.8|6512.6|6506.6|6518.3|6512.3|6510.6|6504.6|73
1662454200000|2022-09-06 08:50:00|6513|6507|6520.4|6514.4|6520.4|6514.4|6511.1|6505.1|49
1662454500000|2022-09-06 08:55:00|6521.3|6515.3|6509.5|6503.5|6521.4|6515.4|6509.5|6503.5|38
1662454800000|2022-09-06 09:00:00|6508.5|6502.5|6498.9|6492.9|6508.9|6502.9|6498.9|6492.9|139
1662455100000|2022-09-06 09:05:00|6498.8|6492.8|6501.9|6495.9|6503.7|6497.7|6498|6492|137
1662455400000|2022-09-06 09:10:00|6502.4|6496.4|6507.8|6501.8|6509.8|6503.8|6501.4|6495.4|40
1662455700000|2022-09-06 09:15:00|6507.3|6501.3|6504.3|6498.3|6507.3|6501.3|6500.3|6494.3|30
1662456000000|2022-09-06 09:20:00|6503.8|6497.8|6502|6496|6503.9|6497.9|6498|6492|90
1662456300000|2022-09-06 09:25:00|6501.9|6495.9|6503.5|6497.5|6506.9|6500.9|6498|6492|72
1662456600000|2022-09-06 09:30:00|6503.4|6497.4|6488.1|6482.1|6504.4|6498.4|6486|6480|101
1662456900000|2022-09-06 09:35:00|6487.5|6481.5|6478.1|6472.1|6487.5|6481.5|6477.1|6471.1|84
1662457200000|2022-09-06 09:40:00|6478.6|6472.6|6477.4|6471.4|6482|6476|6475.9|6469.9|135
1662457500000|2022-09-06 09:45:00|6477.8|6471.8|6488.6|6482.6|6493.6|6487.6|6475.9|6469.9|96
1662457800000|2022-09-06 09:50:00|6488.7|6482.7|6494.5|6488.5|6498|6492|6487.6|6481.6|36
1662458100000|2022-09-06 09:55:00|6494|6488|6488.6|6482.6|6494|6488|6482|6476|45
1662458400000|2022-09-06 10:00:00|6489.1|6483.1|6476.5|6470.5|6489.5|6483.5|6472.1|6466.1|52
1662458700000|2022-09-06 10:05:00|6477|6471|6471.1|6465.1|6477.5|6471.5|6470.6|6464.6|21
1662459000000|2022-09-06 10:10:00|6470.6|6464.6|6466.1|6460.1|6471.1|6465.1|6464.1|6458.1|95
1662459300000|2022-09-06 10:15:00|6466.6|6460.6|6482.6|6476.6|6487.6|6481.6|6466.6|6460.6|24
1662459600000|2022-09-06 10:20:00|6482.1|6476.1|6488.1|6482.1|6489.6|6483.6|6481.1|6475.1|11
1662459900000|2022-09-06 10:25:00|6488.6|6482.6|6485.1|6479.1|6495.1|6489.1|6482.7|6476.7|21
1662460200000|2022-09-06 10:30:00|6486.1|6480.1|6481.7|6475.7|6488.1|6482.1|6479.3|6473.3|42
1662460500000|2022-09-06 10:35:00|6481.8|6475.8|6485.3|6479.3|6487.3|6481.3|6481.2|6475.2|49
1662460800000|2022-09-06 10:40:00|6484.8|6478.8|6483.3|6477.3|6486.8|6480.8|6480.8|6474.8|10
1662461100000|2022-09-06 10:45:00|6483.8|6477.8|6481.3|6475.3|6484.8|6478.8|6480.4|6474.4|5
1662461400000|2022-09-06 10:50:00|6480.9|6474.9|6478.4|6472.4|6482.8|6476.8|6476.3|6470.3|20
1662461700000|2022-09-06 10:55:00|6477.5|6471.5|6476.3|6470.3|6481.8|6475.8|6475.5|6469.5|14
1662462000000|2022-09-06 11:00:00|6475.9|6469.9|6467.4|6461.4|6481.8|6475.8|6467.4|6461.4|40
1662462300000|2022-09-06 11:05:00|6467|6461|6464.9|6458.9|6467.3|6461.3|6460.4|6454.4|82
1662462600000|2022-09-06 11:10:00|6465.4|6459.4|6468.4|6462.4|6469.8|6463.8|6463.9|6457.9|24
1662462900000|2022-09-06 11:15:00|6469.4|6463.4|6464|6458|6469.9|6463.9|6461.4|6455.4|21
1662463200000|2022-09-06 11:20:00|6463.4|6457.4|6463|6457|6470.4|6464.4|6462.9|6456.9|16
1662463500000|2022-09-06 11:25:00|6463.1|6457.1|6470.4|6464.4|6470.4|6464.4|6462.5|6456.5|29
1662463800000|2022-09-06 11:30:00|6470.9|6464.9|6472.4|6466.4|6473.9|6467.9|6466.6|6460.6|59
1662464100000|2022-09-06 11:35:00|6471.9|6465.9|6470.4|6464.4|6474.9|6466.4|6465.5|6459.5|36
1662464400000|2022-09-06 11:40:00|6470|6464|6477|6471|6478|6472|6469.4|6463.4|60
1662464700000|2022-09-06 11:45:00|6476.4|6470.4|6443.7|6437.7|6476.5|6470.5|6430.9|6424.9|173
1662465000000|2022-09-06 11:50:00|6442.2|6436.2|6460.1|6454.1|6460.1|6454.1|6440.6|6434.6|65
1662465300000|2022-09-06 11:55:00|6458.6|6452.6|6449.8|6443.8|6460.1|6454.1|6449.8|6443.8|64
1662465600000|2022-09-06 12:00:00|6449.7|6443.7|6456.3|6450.3|6456.3|6450.3|6434.7|6428.7|140
1662465900000|2022-09-06 12:05:00|6457.2|6451.2|6467.8|6461.8|6470.8|6464.8|6454.7|6448.7|163
1662466200000|2022-09-06 12:10:00|6468.8|6462.8|6480.2|6474.2|6482.2|6476.2|6466.8|6460.8|51
1662466500000|2022-09-06 12:15:00|6479.8|6473.8|6479.2|6473.2|6481.7|6475.7|6475.2|6469.2|87
1662466800000|2022-09-06 12:20:00|6479.7|6473.7|6478.6|6472.6|6482.7|6476.7|6473.1|6467.1|83
1662467100000|2022-09-06 12:25:00|6479.1|6473.1|6479.2|6473.2|6487.6|6481.6|6478.7|6472.7|79
1662467400000|2022-09-06 12:30:00|6478.8|6472.8|6473.8|6467.8|6480.7|6474.7|6468.9|6462.9|125
1662467700000|2022-09-06 12:35:00|6474.3|6468.3|6475.9|6469.9|6483|6477|6470.9|6464.9|157
1662468000000|2022-09-06 12:40:00|6475.8|6469.8|6481.1|6475.1|6483.1|6477.1|6474.3|6468.3|124
1662471000000|2022-09-06 13:30:00|6504|6498|6451.9|6445.9|6508.7|6502.7|6450.5|6444.5|1211
1662471300000|2022-09-06 13:35:00|6451.4|6445.4|6463|6457|6476.9|6470.9|6445.9|6439.9|910
1662471600000|2022-09-06 13:40:00|6462.5|6456.5|6439.5|6433.5|6464|6458|6435.9|6429.9|723
1662471900000|2022-09-06 13:45:00|6439.9|6433.9|6438|6432|6443.4|6437.4|6416.7|6410.7|803
1662472200000|2022-09-06 13:50:00|6438.4|6432.4|6435.9|6429.9|6441.4|6435.4|6422|6416|535
1662472500000|2022-09-06 13:55:00|6434.9|6428.9|6424|6418|6442.4|6436.4|6423.6|6417.6|496
1662472800000|2022-09-06 14:00:00|6423.4|6417.4|6396.1|6390.1|6423.4|6417.4|6389.5|6383.5|773
1662473100000|2022-09-06 14:05:00|6395.6|6389.6|6394.1|6388.1|6411.6|6405.6|6390.1|6384.1|703
1662473400000|2022-09-06 14:10:00|6393.6|6387.6|6385.7|6379.7|6402.1|6396.1|6373.7|6367.7|336
1662473700000|2022-09-06 14:15:00|6385.2|6379.2|6389.1|6383.1|6393.9|6387.9|6375.1|6369.1|353
1662474000000|2022-09-06 14:20:00|6389.6|6383.6|6359.1|6353.1|6392.1|6386.1|6357.6|6351.6|423
1662474300000|2022-09-06 14:25:00|6358.6|6352.6|6361.1|6355.1|6368.6|6362.6|6352.5|6346.5|841
1662474600000|2022-09-06 14:30:00|6359.6|6353.6|6361.8|6355.8|6366.3|6360.3|6349.4|6343.4|501
1662474900000|2022-09-06 14:35:00|6361.3|6355.3|6362.9|6356.9|6364.3|6358.3|6345.9|6339.9|385
1662475200000|2022-09-06 14:40:00|6361.9|6355.9|6363|6357|6378.3|6372.3|6350.6|6344.6|495
1662475500000|2022-09-06 14:45:00|6362.1|6356.1|6360.1|6354.1|6373.6|6367.6|6353.1|6347.1|388
1662475800000|2022-09-06 14:50:00|6359.7|6353.7|6356.1|6350.1|6368.5|6359|6352.2|6346.2|549
1662476100000|2022-09-06 14:55:00|6355.6|6349.6|6355.1|6349.1|6363.6|6357.6|6347.5|6341.5|382
1662476400000|2022-09-06 15:00:00|6354.6|6348.6|6326|6320|6354.6|6348.6|6309.5|6303.5|857
1662476700000|2022-09-06 15:05:00|6325.5|6319.5|6341|6335|6345.4|6339.4|6322.5|6316.5|630
1662477000000|2022-09-06 15:10:00|6340.5|6334.5|6340.8|6334.8|6348.4|6342.4|6338.1|6332.1|773
1662477300000|2022-09-06 15:15:00|6340.9|6334.9|6317.9|6311.9|6342.8|6336.8|6317.9|6311.9|475
1662477600000|2022-09-06 15:20:00|6317.5|6311.5|6305.4|6299.4|6317.5|6311.5|6299|6293|491
1662477900000|2022-09-06 15:25:00|6305|6299|6323.7|6317.7|6327.2|6321.2|6294.1|6288.1|705
1662478200000|2022-09-06 15:30:00|6322.9|6316.9|6333.4|6327.4|6346.8|6340.8|6316.2|6310.2|611
1662478500000|2022-09-06 15:35:00|6333.8|6327.8|6345.9|6339.9|6350.8|6344.8|6331.9|6325.9|461
1662478800000|2022-09-06 15:40:00|6346.4|6340.4|6359.8|6353.8|6359.8|6353.8|6343.9|6337.9|447
1662479100000|2022-09-06 15:45:00|6360.3|6354.3|6350.2|6344.2|6361.8|6355.8|6349.2|6343.2|277
1662479400000|2022-09-06 15:50:00|6350.1|6344.1|6336.5|6330.5|6350.7|6344.7|6334.1|6328.1|447
1662479700000|2022-09-06 15:55:00|6336.1|6330.1|6340.6|6334.6|6342.5|6336.5|6333.7|6327.7|404
1662480000000|2022-09-06 16:00:00|6340.1|6334.1|6338.7|6332.7|6343|6337|6333.7|6327.7|323
1662480300000|2022-09-06 16:05:00|6339.2|6333.2|6350.8|6344.8|6352.9|6346.9|6337.1|6331.1|412
1662480600000|2022-09-06 16:10:00|6350.9|6344.9|6369.9|6363.9|6374.4|6368.4|6347|6341|264
1662480900000|2022-09-06 16:15:00|6369.4|6363.4|6369|6363|6373.9|6367.9|6363.4|6357.4|279
1662481200000|2022-09-06 16:20:00|6369.6|6363.6|6380.9|6374.9|6384|6378|6364.9|6358.9|306
1662481500000|2022-09-06 16:25:00|6380|6374|6378.6|6372.6|6387.5|6381.5|6378.6|6372.6|331
1662481800000|2022-09-06 16:30:00|6379.6|6373.6|6375.2|6369.2|6382.5|6376.5|6373.7|6367.7|433
1662482100000|2022-09-06 16:35:00|6375.6|6369.6|6384.7|6378.7|6387.7|6381.7|6374.7|6368.7|322
1662482400000|2022-09-06 16:40:00|6384.6|6378.6|6378.6|6372.6|6384.7|6378.7|6375.2|6369.2|314
1662482700000|2022-09-06 16:45:00|6379.1|6373.1|6374.8|6368.8|6391.8|6385.8|6373.2|6367.2|218
1662483000000|2022-09-06 16:50:00|6375.8|6369.8|6373.7|6367.7|6378.3|6372.3|6361.2|6355.2|478
1662483300000|2022-09-06 16:55:00|6374.5|6368.5|6363.2|6357.2|6376.2|6370.2|6361.8|6355.8|175
1662483600000|2022-09-06 17:00:00|6362.7|6356.7|6365.2|6359.2|6366.2|6360.2|6358.7|6352.7|175
1662483900000|2022-09-06 17:05:00|6365.7|6359.7|6361.2|6355.2|6367.1|6361.1|6356.6|6350.6|236
1662484200000|2022-09-06 17:10:00|6360.7|6354.7|6342.2|6336.2|6363.7|6357.7|6342.2|6336.2|362
1662484500000|2022-09-06 17:15:00|6342.1|6336.1|6350.3|6344.3|6352.6|6346.6|6336.7|6330.7|150
1662484800000|2022-09-06 17:20:00|6349.9|6343.9|6349.3|6343.3|6360.7|6354.7|6347.9|6341.9|185
1662485100000|2022-09-06 17:25:00|6348.9|6342.9|6346|6340|6351.8|6345.8|6343.5|6337.5|140
1662485400000|2022-09-06 17:30:00|6345.5|6339.5|6348.5|6342.5|6350.5|6344.5|6341.5|6335.5|148
1662485700000|2022-09-06 17:35:00|6348.3|6342.3|6340.1|6334.1|6350|6344|6339.6|6333.6|126
1662486000000|2022-09-06 17:40:00|6339.7|6333.7|6348.1|6342.1|6348.1|6342.1|6334.1|6328.1|269
1662486300000|2022-09-06 17:45:00|6348.2|6342.2|6343.8|6337.8|6351.1|6345.1|6343.8|6337.8|257
1662486600000|2022-09-06 17:50:00|6343.7|6337.7|6334.7|6328.7|6343.7|6337.7|6334.2|6328.2|225
1662486900000|2022-09-06 17:55:00|6334.3|6328.3|6322.7|6316.7|6335.2|6329.2|6315.9|6309.9|474
1662487200000|2022-09-06 18:00:00|6323.1|6317.1|6307.7|6301.7|6323.7|6317.7|6304.4|6298.4|350
1662487500000|2022-09-06 18:05:00|6308.1|6302.1|6315.9|6309.9|6316.9|6310.9|6304.3|6298.3|452
1662487800000|2022-09-06 18:10:00|6316.5|6310.5|6324.7|6318.7|6327.2|6321.2|6315|6309|2739
1662488100000|2022-09-06 18:15:00|6324.2|6318.2|6322.3|6316.3|6327.7|6321.7|6317.9|6311.9|667
1662508800000|2022-09-07 00:00:00|6321.6|6315.6|6287.8|6281.8|6326.1|6320.1|6284.7|6278.7|235
1662509100000|2022-09-07 00:05:00|6287.3|6281.3|6275.2|6269.2|6289.7|6283.7|6272.6|6266.6|102
1662509400000|2022-09-07 00:10:00|6274.7|6268.7|6259.3|6253.3|6274.7|6268.7|6256|6250|110
1662509700000|2022-09-07 00:15:00|6259.8|6253.8|6247.9|6241.9|6260.8|6254.8|6246|6240|182
1662510000000|2022-09-07 00:20:00|6248.8|6242.8|6245.3|6239.3|6248.8|6242.8|6244.3|6238.3|79
1662510300000|2022-09-07 00:25:00|6244.9|6238.9|6252.7|6246.7|6252.8|6246.8|6244.3|6238.3|45
1662510600000|2022-09-07 00:30:00|6252.6|6246.6|6247.3|6241.3|6252.6|6246.6|6243.3|6237.3|43
1662510900000|2022-09-07 00:35:00|6247.2|6241.2|6247.2|6241.2|6249.7|6243.7|6242.3|6236.3|48
1662511200000|2022-09-07 00:40:00|6246.8|6240.8|6244.2|6238.2|6247.2|6241.2|6242.9|6236.9|16
1662511500000|2022-09-07 00:45:00|6243.7|6237.7|6251.9|6245.9|6255.3|6249.3|6243.7|6237.7|310
1662511800000|2022-09-07 00:50:00|6252.3|6246.3|6249.9|6243.9|6252.9|6246.9|6248.9|6242.9|138
1662512100000|2022-09-07 00:55:00|6249.4|6243.4|6258.4|6252.4|6258.4|6252.4|6248.9|6242.9|23
1662512400000|2022-09-07 01:00:00|6257.9|6251.9|6237.9|6231.9|6258.4|6252.4|6236.9|6230.9|167
1662512700000|2022-09-07 01:05:00|6238.3|6232.3|6235|6229|6242.8|6236.8|6234|6228|129
1662513000000|2022-09-07 01:10:00|6234.9|6228.9|6244.4|6238.4|6244.4|6238.4|6234.5|6228.5|95
1662513300000|2022-09-07 01:15:00|6243.9|6237.9|6247.9|6241.9|6249|6243|6242.4|6236.4|33
1662513600000|2022-09-07 01:20:00|6247.5|6241.5|6263.9|6257.9|6263.9|6257.9|6245.9|6239.9|110
1662513900000|2022-09-07 01:25:00|6263.4|6257.4|6262.3|6256.3|6264.8|6258.8|6260.8|6254.8|48
1662514200000|2022-09-07 01:30:00|6262.8|6256.8|6261.8|6255.8|6264.8|6258.8|6255.8|6249.8|40
1662514500000|2022-09-07 01:35:00|6262.3|6256.3|6256.3|6250.3|6263.8|6257.8|6255.8|6249.8|7
1662514800000|2022-09-07 01:40:00|6255.8|6249.8|6238.3|6232.3|6255.8|6249.8|6237.8|6231.8|34
1662515100000|2022-09-07 01:45:00|6237.8|6231.8|6233.9|6227.9|6240.8|6234.8|6231.7|6225.7|37
1662515400000|2022-09-07 01:50:00|6233.5|6227.5|6238.3|6232.3|6249.3|6243.3|6232.1|6226.1|101
1662515700000|2022-09-07 01:55:00|6237.9|6231.9|6232|6226|6238.8|6232.8|6230.5|6224.5|23
1662516000000|2022-09-07 02:00:00|6232.4|6226.4|6231.1|6225.1|6240|6234|6230.1|6224.1|45
1662516300000|2022-09-07 02:05:00|6231|6225|6236.5|6230.5|6239.9|6233.9|6230|6224|40
1662516600000|2022-09-07 02:10:00|6236|6230|6227.6|6221.6|6236|6230|6226.1|6220.1|63
1662516900000|2022-09-07 02:15:00|6226.1|6220.1|6231.1|6225.1|6232.5|6226.5|6226.1|6220.1|19
1662517200000|2022-09-07 02:20:00|6232|6226|6232|6226|6233.5|6227.5|6231.6|6225.6|7
1662517500000|2022-09-07 02:25:00|6231.6|6225.6|6233.6|6227.6|6233.6|6227.6|6231|6225|8
1662517800000|2022-09-07 02:30:00|6233.1|6227.1|6228|6222|6234.1|6228.1|6221.1|6215.1|167
1662518100000|2022-09-07 02:35:00|6227.6|6221.6|6216.6|6210.6|6229|6223|6211.6|6205.6|80
1662518400000|2022-09-07 02:40:00|6216|6210|6217|6211|6218.6|6212.6|6210.1|6204.1|40
1662518700000|2022-09-07 02:45:00|6216.5|6210.5|6218.1|6212.1|6222.5|6216.5|6215.6|6209.6|30
1662519000000|2022-09-07 02:50:00|6218.5|6212.5|6211.1|6205.1|6218.6|6212.6|6211.1|6205.1|11
1662519300000|2022-09-07 02:55:00|6211.6|6205.6|6206.6|6200.6|6211.6|6205.6|6205.1|6199.1|75
1662519600000|2022-09-07 03:00:00|6206.1|6200.1|6202.1|6196.1|6209|6203|6190.7|6184.7|256
1662519900000|2022-09-07 03:05:00|6201.6|6195.6|6198.2|6192.2|6205.6|6199.6|6196.6|6190.6|83
1662520200000|2022-09-07 03:10:00|6198.7|6192.7|6192.1|6186.1|6198.7|6192.7|6191.1|6185.1|47
1662520500000|2022-09-07 03:15:00|6191.6|6185.6|6194.7|6188.7|6196.2|6190.2|6191.6|6185.6|11
1662520800000|2022-09-07 03:20:00|6195.7|6189.7|6203.2|6197.2|6208.1|6202.1|6194.7|6188.7|77
1662521100000|2022-09-07 03:25:00|6202.7|6196.7|6196.2|6190.2|6203.2|6197.2|6191.2|6185.2|102
1662521400000|2022-09-07 03:30:00|6196.1|6190.1|6196.2|6190.2|6197.4|6191.4|6193.7|6187.7|142
1662521700000|2022-09-07 03:35:00|6195.7|6189.7|6199.7|6193.7|6203.6|6197.6|6195.7|6189.7|16
1662522000000|2022-09-07 03:40:00|6196.2|6190.2|6204.2|6198.2|6205.6|6199.6|6196.2|6190.2|3
1662522300000|2022-09-07 03:45:00|6204.6|6198.6|6205.2|6199.2|6206.2|6200.2|6203.7|6197.7|0
1662522600000|2022-09-07 03:50:00|6206.2|6200.2|6199.2|6193.2|6206.2|6200.2|6196.3|6190.3|35
1662522900000|2022-09-07 03:55:00|6198.7|6192.7|6198.2|6192.2|6199.2|6193.2|6197.7|6191.7|1
1662523200000|2022-09-07 04:00:00|6198.7|6192.7|6197.2|6191.2|6201|6195|6197.2|6191.2|15
1662523500000|2022-09-07 04:05:00|6196.1|6190.1|6197.1|6191.1|6197.6|6191.6|6196.1|6190.1|4
1662523800000|2022-09-07 04:10:00|6196.6|6190.6|6197.6|6191.6|6197.6|6191.6|6196.6|6190.6|2
1662524100000|2022-09-07 04:15:00|6195.8|6189.8|6192.6|6186.6|6196.1|6190.1|6191.6|6185.6|6
1662524400000|2022-09-07 04:20:00|6192.1|6186.1|6194.7|6188.7|6195.2|6189.2|6192.1|6186.1|6
1662524700000|2022-09-07 04:25:00|6194.4|6188.4|6205.4|6199.4|6219.4|6213.4|6192.6|6186.6|163
1662525000000|2022-09-07 04:30:00|6203.4|6197.4|6218.5|6212.5|6222.9|6216.9|6203.4|6197.4|20
1662525300000|2022-09-07 04:35:00|6217.5|6211.5|6218.6|6212.6|6224|6218|6217.5|6211.5|23
1662525600000|2022-09-07 04:40:00|6217.6|6211.6|6221.5|6215.5|6221.5|6215.5|6217.5|6211.5|5
1662525900000|2022-09-07 04:45:00|6222|6216|6217.5|6211.5|6223|6217|6216.5|6210.5|6
1662526200000|2022-09-07 04:50:00|6218.5|6212.5|6214.6|6208.6|6220|6214|6214.6|6208.6|7
1662526500000|2022-09-07 04:55:00|6212.6|6206.6|6212.1|6206.1|6212.6|6206.6|6209.6|6203.6|14
1662526800000|2022-09-07 05:00:00|6211.6|6205.6|6207.1|6201.1|6212.1|6206.1|6204.6|6198.6|19
1662527100000|2022-09-07 05:05:00|6207.6|6201.6|6207.6|6201.6|6211.5|6205.5|6206.6|6200.6|4
1662527400000|2022-09-07 05:10:00|6207.1|6201.1|6211.6|6205.6|6211.6|6205.6|6204.1|6198.1|8
1662527700000|2022-09-07 05:15:00|6211.7|6205.7|6210.6|6204.6|6212.6|6206.6|6206.6|6200.6|23
1662528000000|2022-09-07 05:20:00|6210.2|6204.2|6209.1|6203.1|6211.6|6205.6|6208.7|6202.7|25
1662528300000|2022-09-07 05:25:00|6209.6|6203.6|6206.6|6200.6|6211.1|6205.1|6202.1|6196.1|35
1662528600000|2022-09-07 05:30:00|6207|6201|6217.6|6211.6|6221|6215|6205.6|6199.6|60
1662528900000|2022-09-07 05:35:00|6217.5|6211.5|6216.6|6210.6|6218.1|6212.1|6209.6|6203.6|38
1662529200000|2022-09-07 05:40:00|6216.2|6210.2|6218.1|6212.1|6218.6|6212.6|6215.1|6209.1|10
1662529500000|2022-09-07 05:45:00|6219.6|6213.6|6227.6|6221.6|6231.6|6225.6|6219.6|6213.6|40
1662529800000|2022-09-07 05:50:00|6228|6222|6212.6|6206.6|6229.1|6223.1|6211.6|6205.6|31
1662530100000|2022-09-07 05:55:00|6212.2|6206.2|6227.6|6221.6|6227.6|6221.6|6211.6|6205.6|95
1662530400000|2022-09-07 06:00:00|6226.8|6220.8|6231.1|6225.1|6234.1|6228.1|6226.2|6220.2|77
1662530700000|2022-09-07 06:05:00|6231.6|6225.6|6239.6|6233.6|6242.1|6236.1|6231.1|6225.1|83
1662531000000|2022-09-07 06:10:00|6240.1|6234.1|6236.2|6230.2|6244.1|6238.1|6236.2|6230.2|50
1662531300000|2022-09-07 06:15:00|6236.6|6230.6|6230.7|6224.7|6241.2|6235.2|6228.2|6222.2|40
1662531600000|2022-09-07 06:20:00|6231.2|6225.2|6227.7|6221.7|6231.7|6225.7|6222.2|6216.2|45
1662531900000|2022-09-07 06:25:00|6227.2|6221.2|6222.2|6216.2|6227.7|6221.7|6218.7|6212.7|32
1662532200000|2022-09-07 06:30:00|6222.1|6216.1|6216.2|6210.2|6226.2|6220.2|6215.7|6209.7|79
1662532500000|2022-09-07 06:35:00|6216.7|6210.7|6219.3|6213.3|6226.7|6220.7|6215.7|6209.7|77
1662532800000|2022-09-07 06:40:00|6219.7|6213.7|6219.7|6213.7|6222.7|6216.7|6211.2|6205.2|67
1662533100000|2022-09-07 06:45:00|6219.3|6213.3|6214.7|6208.7|6221.2|6215.2|6212.7|6206.7|32
1662533400000|2022-09-07 06:50:00|6215.2|6209.2|6223.3|6217.3|6224.2|6218.2|6215.2|6209.2|47
1662533700000|2022-09-07 06:55:00|6223.2|6217.2|6238.2|6232.2|6240|6234|6223.2|6217.2|88
1662534000000|2022-09-07 07:00:00|6238.7|6232.7|6234.8|6228.8|6243.2|6237.2|6233.3|6227.3|24
1662534300000|2022-09-07 07:05:00|6235.2|6229.2|6232.3|6226.3|6238.7|6232.7|6232.3|6226.3|27
1662534600000|2022-09-07 07:10:00|6231.2|6225.2|6224.7|6218.7|6231.2|6225.2|6223.7|6217.7|19
1662534900000|2022-09-07 07:15:00|6225.2|6219.2|6226.2|6220.2|6229.2|6221.7|6224.7|6218.7|1
1662535200000|2022-09-07 07:20:00|6225.7|6219.7|6229.8|6223.8|6231.2|6225.2|6222.2|6216.2|79
1662535500000|2022-09-07 07:25:00|6229.7|6223.7|6229.1|6223.1|6230.7|6224.7|6226.1|6220.1|6
1662535800000|2022-09-07 07:30:00|6228.6|6222.6|6229|6223|6229.5|6223.5|6223.6|6217.6|187
1662536100000|2022-09-07 07:35:00|6228.9|6222.9|6240.5|6234.5|6241.9|6235.9|6228.9|6222.9|28
1662536400000|2022-09-07 07:40:00|6240.1|6234.1|6256.2|6250.2|6259.9|6253.9|6240.1|6234.1|148
1662536700000|2022-09-07 07:45:00|6255.8|6249.8|6255.7|6249.7|6259.7|6253.7|6250.8|6244.8|31
1662537000000|2022-09-07 07:50:00|6255.8|6249.8|6247.7|6241.7|6256.7|6250.7|6247.2|6241.2|25
1662537300000|2022-09-07 07:55:00|6247.3|6241.3|6256.1|6250.1|6257.7|6251.7|6247.2|6241.2|59
1662537600000|2022-09-07 08:00:00|6257.1|6251.1|6264.1|6258.1|6264.2|6258.2|6256.1|6250.1|54
1662537900000|2022-09-07 08:05:00|6265.6|6259.6|6275.4|6269.4|6275.4|6269.4|6262|6256|146
1662538200000|2022-09-07 08:10:00|6275|6269|6285.9|6279.9|6285.9|6279.9|6274.3|6268.3|200
1662538500000|2022-09-07 08:15:00|6285.4|6279.4|6291.9|6285.9|6293.4|6287.4|6285.4|6279.4|69
1662538800000|2022-09-07 08:20:00|6292.4|6286.4|6285.5|6279.5|6293.4|6287.4|6274.9|6268.9|90
1662539100000|2022-09-07 08:25:00|6285.9|6279.9|6287.4|6281.4|6290.4|6284.4|6283.4|6277.4|29
1662539400000|2022-09-07 08:30:00|6287.9|6281.9|6298.4|6292.4|6302.3|6296.3|6287.4|6281.4|65
1662539700000|2022-09-07 08:35:00|6299.8|6293.8|6285.3|6279.3|6300.3|6294.3|6285.3|6279.3|39
1662540000000|2022-09-07 08:40:00|6283.9|6277.9|6295.7|6289.7|6297.7|6291.7|6283.3|6277.3|39
1662540300000|2022-09-07 08:45:00|6295.2|6289.2|6288.8|6282.8|6300.7|6294.7|6287.3|6281.3|28
1662540600000|2022-09-07 08:50:00|6288.7|6282.7|6277.8|6271.8|6291.2|6285.2|6277.3|6271.3|155
1662540900000|2022-09-07 08:55:00|6277.9|6271.9|6278.5|6272.5|6283.4|6277.4|6276.9|6270.9|8
1662541200000|2022-09-07 09:00:00|6278.4|6272.4|6288.7|6282.7|6289.8|6283.8|6277.4|6271.4|33
1662541500000|2022-09-07 09:05:00|6288.8|6282.8|6286.2|6280.2|6297.3|6291.3|6285.7|6279.7|62
1662541800000|2022-09-07 09:10:00|6285.7|6279.7|6289.3|6283.3|6291.2|6285.2|6284.2|6278.2|31
1662542100000|2022-09-07 09:15:00|6289.2|6283.2|6293.1|6287.1|6297.8|6291.8|6287.2|6281.2|84
1662542400000|2022-09-07 09:20:00|6293.6|6287.6|6294.7|6288.7|6298.2|6292.2|6289.2|6283.2|34
1662542700000|2022-09-07 09:25:00|6295.1|6289.1|6288.4|6282.4|6296.2|6290.2|6285.9|6279.9|65
1662543000000|2022-09-07 09:30:00|6288.5|6282.5|6297.3|6291.3|6297.8|6291.8|6287.9|6281.9|56
1662543300000|2022-09-07 09:35:00|6297.8|6291.8|6290.9|6284.9|6298.3|6292.3|6290.4|6284.4|58
1662543600000|2022-09-07 09:40:00|6290.4|6284.4|6284.8|6278.8|6293.9|6287.9|6284.2|6278.2|37
1662543900000|2022-09-07 09:45:00|6284.4|6278.4|6285|6279|6287|6281|6272.5|6266.5|143
1662544200000|2022-09-07 09:50:00|6285.1|6279.1|6272.5|6266.5|6285.1|6279.1|6272.5|6266.5|46
1662544500000|2022-09-07 09:55:00|6273|6267|6269.1|6263.1|6275|6269|6265.6|6259.6|40
1662544800000|2022-09-07 10:00:00|6269.6|6263.6|6252.1|6246.1|6272.1|6266.1|6251.2|6245.2|74
1662545100000|2022-09-07 10:05:00|6252.5|6246.5|6267.6|6261.6|6276.7|6270.7|6252.1|6246.1|36
1662545400000|2022-09-07 10:10:00|6268.1|6262.1|6274.6|6268.6|6276|6270|6265.6|6259.6|8
1662545700000|2022-09-07 10:15:00|6275|6269|6264.1|6258.1|6277.1|6271.1|6264.1|6257.6|12
1662546000000|2022-09-07 10:20:00|6263.6|6257.6|6259.1|6253.1|6265.1|6259.1|6258.6|6252.6|7
1662546300000|2022-09-07 10:25:00|6259.5|6253.5|6262.6|6256.6|6263.6|6257.6|6259.5|6253.5|15
1662546600000|2022-09-07 10:30:00|6263.1|6257.1|6266.1|6260.1|6274.6|6268.6|6261.6|6255.6|24
1662546900000|2022-09-07 10:35:00|6266|6260|6267.1|6261.1|6268.4|6262.4|6265.1|6259.1|7
1662547200000|2022-09-07 10:40:00|6266.6|6260.6|6268.6|6262.6|6271.6|6265.6|6265.6|6259.6|10
1662547500000|2022-09-07 10:45:00|6267.6|6261.6|6273.1|6267.1|6273.5|6267.5|6265.6|6259.6|5
1662547800000|2022-09-07 10:50:00|6272.6|6266.6|6279.6|6273.6|6284.6|6278.6|6272.1|6266.1|39
1662548100000|2022-09-07 10:55:00|6279.1|6273.1|6279.1|6273.1|6281.9|6275.9|6278.6|6270.7|6
1662548400000|2022-09-07 11:00:00|6279.6|6273.6|6268.6|6262.6|6280.1|6274.1|6263.9|6257.9|10
1662548700000|2022-09-07 11:05:00|6269|6263|6264.6|6258.6|6270.6|6264.6|6262.6|6256.5|19
1662549000000|2022-09-07 11:10:00|6265.1|6259.1|6273.1|6267.1|6273.1|6267.1|6260.6|6254.6|22
1662549300000|2022-09-07 11:15:00|6273.6|6267.6|6275.1|6269.1|6277.6|6271.6|6271.1|6265.1|18
1662549600000|2022-09-07 11:20:00|6274.2|6268.2|6274.6|6268.6|6278.1|6272.1|6272.6|6266.6|38
1662549900000|2022-09-07 11:25:00|6274.5|6268.5|6281.5|6275.5|6281.5|6275.5|6272|6266|27
1662550200000|2022-09-07 11:30:00|6281.1|6275.1|6289.4|6283.4|6294.4|6288.4|6277.5|6271.5|146
1662550500000|2022-09-07 11:35:00|6288.9|6282.9|6271.9|6265.9|6290.9|6284.9|6270.4|6264.4|29
1662550800000|2022-09-07 11:40:00|6270.4|6264.4|6274|6268|6275.4|6269.4|6268.9|6262.9|16
1662551100000|2022-09-07 11:45:00|6273.5|6267.5|6267|6261|6277.9|6271.9|6266.5|6260.5|16
1662551400000|2022-09-07 11:50:00|6268|6262|6275|6269|6276.5|6270.5|6266.5|6260.5|67
1662551700000|2022-09-07 11:55:00|6274.1|6268.1|6272|6266|6279|6273|6271.5|6265.5|61
1662552000000|2022-09-07 12:00:00|6273.4|6267.4|6267.5|6261.5|6279|6273|6267.5|6261.5|49
1662552300000|2022-09-07 12:05:00|6267|6261|6254.5|6248.5|6267.5|6261.5|6246|6240|42
1662552600000|2022-09-07 12:10:00|6253.6|6247.6|6243|6237|6254|6248|6237.5|6231.5|62
1662552900000|2022-09-07 12:15:00|6243.5|6237.5|6250.5|6244.5|6253.5|6247.5|6225.5|6219.5|105
1662553200000|2022-09-07 12:20:00|6250|6244|6245|6239|6251.3|6245.3|6235|6229|84
1662553500000|2022-09-07 12:25:00|6245.5|6239.5|6253.7|6247.7|6260|6254|6245.5|6239.5|67
1662553800000|2022-09-07 12:30:00|6252.2|6246.2|6263.7|6257.7|6268.1|6262.1|6252.2|6246.2|131
1662554100000|2022-09-07 12:35:00|6263.2|6257.2|6271.2|6265.2|6271.6|6265.6|6261.6|6255.6|89
1662554400000|2022-09-07 12:40:00|6272.1|6266.1|6271.4|6265.4|6284.5|6278.5|6271.2|6265.2|141
1662557400000|2022-09-07 13:30:00|6236.3|6230.3|6238.8|6232.8|6243.9|6237.9|6200.1|6194.1|1900
1662557700000|2022-09-07 13:35:00|6238.4|6232.4|6283.6|6277.6|6299.5|6293.5|6235.4|6229.4|844
1662558000000|2022-09-07 13:40:00|6284|6278|6287.5|6281.5|6319.1|6313.1|6277.6|6271.6|835
1662558300000|2022-09-07 13:45:00|6286.6|6280.6|6246.1|6240.1|6289|6283|6246.1|6240.1|687
1662558600000|2022-09-07 13:50:00|6249.5|6243.5|6266.5|6260.5|6271|6265|6243.6|6237.6|477
1662558900000|2022-09-07 13:55:00|6267.5|6261.5|6253.2|6247.2|6268|6262|6252.2|6246.2|301
1662559200000|2022-09-07 14:00:00|6252.7|6246.7|6263.6|6257.6|6265.1|6259.1|6243.6|6237.6|342
1662559500000|2022-09-07 14:05:00|6263.1|6257.1|6279.5|6273.5|6284.5|6278.5|6254.1|6248.1|201
1662559800000|2022-09-07 14:10:00|6279|6273|6264.1|6258.1|6284.5|6278.5|6258.6|6252.6|235
1662560100000|2022-09-07 14:15:00|6264|6258|6287.9|6281.9|6289.9|6283.9|6258.5|6252.5|286
1662560400000|2022-09-07 14:20:00|6287.5|6281.5|6296.4|6290.4|6302.4|6296.4|6281.9|6275.9|458
1662560700000|2022-09-07 14:25:00|6294.5|6288.5|6319.9|6313.9|6321.4|6315.4|6286.5|6280.5|459
1662561000000|2022-09-07 14:30:00|6319.4|6313.4|6324.7|6318.7|6342.4|6336.4|6311.8|6305.8|929
1662561300000|2022-09-07 14:35:00|6325.1|6319.1|6334.1|6328.1|6341.6|6335.6|6325.1|6319.1|371
1662561600000|2022-09-07 14:40:00|6334.6|6328.6|6300.2|6294.2|6337.6|6331.6|6289.3|6283.3|557
1662561900000|2022-09-07 14:45:00|6300.3|6294.3|6283.6|6277.6|6303.5|6297.5|6280|6274|420
1662562200000|2022-09-07 14:50:00|6283.5|6277.5|6281.2|6275.2|6293|6287|6271.7|6265.7|233
1662562500000|2022-09-07 14:55:00|6281.3|6275.3|6274.2|6268.2|6281.7|6275.7|6270.2|6264.2|130
1662562800000|2022-09-07 15:00:00|6274.6|6268.6|6268.7|6262.7|6276.7|6270.7|6262.7|6256.7|262
1662563100000|2022-09-07 15:05:00|6268.2|6262.2|6275|6269|6277.5|6271.5|6266.3|6260.3|198
1662563400000|2022-09-07 15:10:00|6274.5|6268.5|6271.3|6265.3|6283.8|6277.8|6267|6261|320
1662563700000|2022-09-07 15:15:00|6273.3|6267.3|6254.3|6248.3|6286.2|6280.2|6253.3|6247.3|238
1662564000000|2022-09-07 15:20:00|6254.8|6248.8|6251.3|6245.3|6263.4|6257.4|6250.8|6244.8|178
1662564300000|2022-09-07 15:25:00|6250.9|6244.9|6248.1|6242.1|6254.3|6248.3|6242.9|6236.9|246
1662564600000|2022-09-07 15:30:00|6247.6|6241.6|6234.3|6228.3|6251.8|6245.8|6230.1|6224.1|497
1662564900000|2022-09-07 15:35:00|6233.9|6227.9|6236.4|6230.4|6246.2|6240.2|6228.9|6222.9|258
1662565200000|2022-09-07 15:40:00|6236.9|6230.9|6235.4|6229.4|6243.4|6237.4|6229.4|6223.4|375
1662565500000|2022-09-07 15:45:00|6234.9|6228.9|6228.4|6222.4|6246.7|6240.7|6226.9|6220.9|437
1662565800000|2022-09-07 15:50:00|6228.8|6222.8|6223.5|6217.5|6228.9|6222.9|6219.5|6213.5|369
1662566100000|2022-09-07 15:55:00|6223.9|6217.9|6226.7|6220.7|6229.1|6223.1|6209.6|6203.6|596
1662566400000|2022-09-07 16:00:00|6227.2|6221.2|6209.5|6203.5|6227.2|6221.2|6209|6203|467
1662566700000|2022-09-07 16:05:00|6209.1|6203.1|6213.4|6207.4|6216.9|6210.9|6209|6203|360
1662567000000|2022-09-07 16:10:00|6212.5|6206.5|6217|6211|6219.9|6213.9|6212.5|6206.5|206
1662567300000|2022-09-07 16:15:00|6216.9|6210.9|6200|6194|6220.9|6214.9|6198|6192|399
1662567600000|2022-09-07 16:20:00|6199.1|6193.1|6185.8|6179.8|6204.5|6198.5|6182.4|6176.4|516
1662567900000|2022-09-07 16:25:00|6185.4|6179.4|6177.8|6171.8|6186.3|6180.3|6175.9|6169.9|468
1662568200000|2022-09-07 16:30:00|6178.2|6172.2|6186.6|6180.6|6187.6|6181.6|6164.3|6158.3|690
1662568500000|2022-09-07 16:35:00|6185.7|6179.7|6197.2|6191.2|6201.7|6195.7|6184.3|6178.3|273
1662568800000|2022-09-07 16:40:00|6196.8|6190.8|6209.2|6203.2|6209.2|6203.2|6196.4|6190.4|195
1662569100000|2022-09-07 16:45:00|6208.7|6202.7|6199.3|6193.3|6218.6|6212.6|6199.3|6193.3|356
1662569400000|2022-09-07 16:50:00|6197.9|6191.9|6194.4|6188.4|6201.8|6195.8|6188.9|6182.9|341
1662569700000|2022-09-07 16:55:00|6194.3|6188.3|6206.7|6200.7|6211.7|6205.7|6189.4|6183.4|177
1662570000000|2022-09-07 17:00:00|6207.2|6201.2|6199.9|6193.9|6209.7|6203.7|6195.9|6189.9|191
1662570300000|2022-09-07 17:05:00|6200.4|6194.4|6195.3|6189.3|6201.3|6195.3|6195.3|6189.3|120
1662570600000|2022-09-07 17:10:00|6195.7|6189.7|6191.8|6185.8|6197.9|6191.9|6190.4|6184.4|257
1662570900000|2022-09-07 17:15:00|6191.9|6185.9|6190.9|6184.9|6195.5|6189.5|6189.9|6183.9|174
1662571200000|2022-09-07 17:20:00|6191.8|6185.8|6174.8|6168.8|6191.8|6185.8|6171.8|6165.8|230
1662571500000|2022-09-07 17:25:00|6174.9|6168.9|6172.2|6166.2|6175.2|6169.2|6171.7|6165.7|183
1662571800000|2022-09-07 17:30:00|6173.2|6167.2|6174.6|6168.6|6177.7|6171.7|6171.7|6165.7|236
1662572100000|2022-09-07 17:35:00|6174.1|6168.1|6186.6|6180.6|6190|6184|6172.6|6166.6|421
1662572400000|2022-09-07 17:40:00|6187.6|6181.6|6191|6185|6193.9|6187.9|6184.7|6178.7|487
1662572700000|2022-09-07 17:45:00|6191.5|6185.5|6183.5|6177.5|6192|6186|6181.5|6175.5|269
1662573000000|2022-09-07 17:50:00|6183|6177|6190|6184|6192.5|6186.5|6181|6175|283
1662573300000|2022-09-07 17:55:00|6189|6183|6195|6189|6202|6196|6187.5|6181.5|344
1662573600000|2022-09-07 18:00:00|6195.5|6189.5|6194.5|6188.5|6201|6195|6188|6182|309
1662573900000|2022-09-07 18:05:00|6194|6188|6199.6|6193.6|6203.1|6197.1|6193|6187|413
1662574200000|2022-09-07 18:10:00|6200|6194|6199.8|6193.8|6213.1|6207.1|6195|6189|2142
1662574500000|2022-09-07 18:15:00|6200.2|6194.2|6194.5|6188.5|6206.1|6200.1|6190.1|6184.1|754
1662595200000|2022-09-08 00:00:00|6205.8|6199.8|6204.9|6198.9|6215.8|6209.8|6197.7|6191.7|161
1662595500000|2022-09-08 00:05:00|6204.4|6198.4|6191.6|6185.6|6205.3|6199.3|6186.5|6180.5|44
1662595800000|2022-09-08 00:10:00|6192|6186|6209|6203|6209|6203|6192|6186|48
1662596100000|2022-09-08 00:15:00|6212.5|6206.5|6220.5|6214.5|6226|6220|6212|6206|92
1662596400000|2022-09-08 00:20:00|6221.4|6215.4|6225|6219|6225|6219|6221|6215|9
1662596700000|2022-09-08 00:25:00|6225.4|6219.4|6225.9|6219.9|6226.9|6220.9|6224.4|6218.4|24
1662597000000|2022-09-08 00:30:00|6225.5|6219.5|6225.9|6219.9|6226|6220|6221.8|6215.8|13
1662597300000|2022-09-08 00:35:00|6223.8|6217.8|6222.8|6216.8|6224.8|6218.8|6221.8|6215.8|8
1662597600000|2022-09-08 00:40:00|6222.4|6216.4|6220.8|6214.8|6223.4|6217.4|6220.3|6214.3|4
1662597900000|2022-09-08 00:45:00|6220.4|6214.4|6222.3|6216.3|6222.8|6216.8|6219.3|6213.3|5
1662598200000|2022-09-08 00:50:00|6222.4|6216.4|6233.8|6227.8|6233.8|6227.8|6222.4|6216.4|26
1662598500000|2022-09-08 00:55:00|6233.9|6227.9|6233.9|6227.9|6241.5|6235.5|6231.9|6225.9|17
1662598800000|2022-09-08 01:00:00|6234.4|6228.4|6249.5|6243.5|6257.9|6251.9|6234.4|6228.4|114
1662599100000|2022-09-08 01:05:00|6249.4|6243.4|6233.9|6227.9|6249.5|6243.5|6226.4|6220.4|52
1662599400000|2022-09-08 01:10:00|6234.4|6228.4|6221.9|6215.9|6234.4|6228.4|6215.9|6209.9|57
1662599700000|2022-09-08 01:15:00|6221.4|6215.4|6222.1|6216.1|6225.9|6219.9|6216.6|6210.6|56
1662600000000|2022-09-08 01:20:00|6222.6|6216.6|6226.6|6220.6|6227.1|6221.1|6221.1|6215.1|9
1662600300000|2022-09-08 01:25:00|6227.1|6221.1|6232.1|6226.1|6234.6|6228.6|6225.6|6219.6|35
1662600600000|2022-09-08 01:30:00|6232|6226|6226|6220|6235.6|6229.6|6224.6|6218.6|7
1662600900000|2022-09-08 01:35:00|6225.6|6219.6|6217.5|6211.5|6226|6220|6215|6209|6
1662601200000|2022-09-08 01:40:00|6218.4|6212.4|6219|6213|6222|6216|6218.4|6212.4|9
1662601500000|2022-09-08 01:45:00|6218.8|6212.8|6216.2|6210.2|6218.8|6212.8|6213.2|6207.2|24
1662601800000|2022-09-08 01:50:00|6215.7|6209.7|6213.5|6207.5|6219.7|6213.7|6213|6207|3
1662602100000|2022-09-08 01:55:00|6213|6207|6208|6202|6213.5|6207.5|6204.2|6198.2|41
1662602400000|2022-09-08 02:00:00|6208.5|6202.5|6206.5|6200.5|6213.5|6207.5|6206|6200|16
1662602700000|2022-09-08 02:05:00|6208.5|6202.5|6211.5|6205.5|6213.1|6207.1|6207|6201|11
1662603000000|2022-09-08 02:10:00|6211.6|6205.6|6207.5|6201.5|6213|6207|6207.5|6201.5|1
1662603300000|2022-09-08 02:15:00|6208.4|6202.4|6210.5|6204.5|6211|6205|6207.5|6201.5|5
1662603600000|2022-09-08 02:20:00|6210.4|6204.4|6220.5|6214.5|6222.5|6216.5|6210.4|6204.4|17
1662603900000|2022-09-08 02:25:00|6219.5|6213.5|6217|6211|6221|6215|6217|6211|7
1662604200000|2022-09-08 02:30:00|6217.4|6211.4|6215.5|6209.5|6225.9|6219.9|6215.5|6209.5|16
1662604500000|2022-09-08 02:35:00|6215|6209|6212.9|6206.9|6216|6210|6208.5|6202.5|25
1662604800000|2022-09-08 02:40:00|6213.3|6207.3|6216.9|6210.9|6216.9|6210.9|6207.4|6201.4|25
1662605100000|2022-09-08 02:45:00|6216.4|6210.4|6224.4|6218.4|6225.4|6219.4|6213.9|6207.9|9
1662605400000|2022-09-08 02:50:00|6223.9|6217.9|6229.8|6223.8|6234.4|6228.4|6219.9|6213.9|27
1662605700000|2022-09-08 02:55:00|6229.9|6223.9|6231.8|6225.8|6234.9|6228.9|6225.9|6219.9|6
1662606000000|2022-09-08 03:00:00|6231.9|6225.9|6244|6238|6247.4|6241.4|6231.9|6225.9|55
1662606300000|2022-09-08 03:05:00|6243.9|6237.9|6239.9|6233.9|6244.4|6238.4|6236.4|6230.4|15
1662606600000|2022-09-08 03:10:00|6239.4|6233.4|6240.4|6234.4|6241.9|6235.9|6232.9|6226.9|9
1662606900000|2022-09-08 03:15:00|6241.4|6235.4|6252.9|6246.9|6253.9|6247.9|6238.4|6232.4|25
1662607200000|2022-09-08 03:20:00|6251.4|6245.4|6241.9|6235.9|6252|6246|6236.9|6230.9|25
1662607500000|2022-09-08 03:25:00|6241.4|6235.4|6238.4|6232.4|6242.9|6236.9|6236.9|6230.9|1
1662607800000|2022-09-08 03:30:00|6237.9|6231.9|6240.9|6234.9|6240.9|6234.9|6235.4|6229.4|8
1662608100000|2022-09-08 03:35:00|6240.4|6234.4|6238.9|6232.9|6240.4|6234.4|6237.9|6231.9|0
1662608400000|2022-09-08 03:40:00|6239.4|6233.4|6236.9|6230.9|6239.4|6233.4|6236.9|6230.9|0
1662608700000|2022-09-08 03:45:00|6237|6231|6237.9|6231.9|6239.4|6233.4|6236.5|6230.5|3
1662609000000|2022-09-08 03:50:00|6237.4|6231.4|6235.9|6229.9|6237.4|6231.4|6232.8|6226.8|4
1662609300000|2022-09-08 03:55:00|6235.5|6229.5|6233.9|6227.9|6235.9|6229.9|6233.9|6227.9|1
1662609600000|2022-09-08 04:00:00|6234.4|6228.4|6233.9|6227.9|6234.4|6228.4|6233.9|6227.9|0
1662609900000|2022-09-08 04:05:00|6234.4|6228.4|6240.9|6234.9|6240.9|6234.9|6233.9|6227.9|8
1662610200000|2022-09-08 04:10:00|6240.5|6234.5|6241.9|6235.9|6242.8|6236.8|6239.8|6233.8|2
1662610500000|2022-09-08 04:15:00|6242.8|6236.8|6241.4|6235.4|6242.8|6236.8|6240.9|6234.9|2
1662610800000|2022-09-08 04:20:00|6241.9|6235.9|6222.5|6216.5|6243.4|6237.4|6221.5|6215.5|138
1662611100000|2022-09-08 04:25:00|6222.1|6216.1|6221.5|6215.5|6224|6218|6219.4|6213.4|8
1662611400000|2022-09-08 04:30:00|6221.4|6215.4|6229|6223|6231.5|6225.5|6220.1|6214.1|34
1662611700000|2022-09-08 04:35:00|6228.6|6222.6|6224.5|6218.5|6228.6|6222.6|6221.5|6215.5|9
1662612000000|2022-09-08 04:40:00|6224.1|6218.1|6224|6218|6226.5|6220.5|6223.1|6217.1|3
1662612300000|2022-09-08 04:45:00|6224.6|6218.6|6224.1|6218.1|6225.6|6219.6|6223.6|6217.6|6
1662612600000|2022-09-08 04:50:00|6224|6218|6223.5|6217.5|6224.1|6218.1|6223.5|6217.5|1
1662612900000|2022-09-08 04:55:00|6223.6|6217.6|6222|6216|6225|6219|6222|6216|7
1662613200000|2022-09-08 05:00:00|6223.9|6217.9|6220.6|6214.6|6224.5|6218.5|6220.6|6214.6|8
1662613500000|2022-09-08 05:05:00|6220.5|6214.5|6223|6217|6224.1|6218.1|6220.5|6214.5|1
1662613800000|2022-09-08 05:10:00|6223.5|6217.5|6222|6216|6224.1|6218.1|6222|6216|4
1662614100000|2022-09-08 05:15:00|6222.5|6216.5|6223.5|6217.5|6224.7|6218.7|6222.5|6216.5|5
1662614400000|2022-09-08 05:20:00|6223.6|6217.6|6221.5|6215.5|6225.1|6219.1|6221|6215|4
1662614700000|2022-09-08 05:25:00|6221|6215|6221.5|6215.5|6222|6216|6220|6214|3
1662615000000|2022-09-08 05:30:00|6221.6|6215.6|6222.5|6216.5|6231.5|6225.5|6221.5|6215.5|15
1662615300000|2022-09-08 05:35:00|6223|6217|6229|6223|6229|6223|6222|6216|0
1662615600000|2022-09-08 05:40:00|6229.2|6223.2|6242.6|6236.6|6246|6240|6229.2|6223.2|18
1662615900000|2022-09-08 05:45:00|6243|6237|6240.5|6234.5|6245.5|6239.5|6237|6231|4
1662616200000|2022-09-08 05:50:00|6241|6235|6241|6235|6243.6|6237.6|6241|6235|1
1662616500000|2022-09-08 05:55:00|6241.5|6235.5|6239.5|6233.5|6241.5|6235.5|6236.5|6230.5|3
1662616800000|2022-09-08 06:00:00|6239.1|6233.1|6237.4|6231.4|6240.9|6234.9|6236|6230|5
1662617100000|2022-09-08 06:05:00|6237|6231|6235.4|6229.4|6239.4|6233.4|6227.4|6221.4|25
1662617400000|2022-09-08 06:10:00|6232.9|6226.9|6238.3|6232.3|6238.3|6232.3|6229.4|6223.4|19
1662617700000|2022-09-08 06:15:00|6237.4|6231.4|6237.4|6231.4|6243.9|6237.9|6233.9|6227.9|39
1662618000000|2022-09-08 06:20:00|6236.9|6230.9|6230.4|6224.4|6237.4|6231.4|6230.4|6224.4|12
1662618300000|2022-09-08 06:25:00|6227|6221|6223.9|6217.9|6227.4|6221.4|6221.4|6215.4|46
1662618600000|2022-09-08 06:30:00|6223.8|6217.8|6212.4|6206.4|6224.8|6218.8|6212.4|6206.4|19
1662618900000|2022-09-08 06:35:00|6211.9|6205.9|6213.4|6207.4|6216.9|6210.9|6209.4|6203.4|19
1662619200000|2022-09-08 06:40:00|6213.8|6207.8|6214.4|6208.4|6216.4|6210.4|6210.9|6204.9|11
1662619500000|2022-09-08 06:45:00|6214.9|6208.9|6211.4|6205.4|6215.4|6209.4|6205.9|6199.9|6
1662619800000|2022-09-08 06:50:00|6212.9|6206.9|6213.3|6207.3|6215.4|6209.4|6205.3|6199.3|13
1662620100000|2022-09-08 06:55:00|6214.3|6208.3|6213.9|6207.9|6216.8|6210.8|6212.3|6206.3|5
1662620400000|2022-09-08 07:00:00|6213.8|6207.8|6218.3|6212.3|6221.8|6215.8|6213.8|6207.8|14
1662620700000|2022-09-08 07:05:00|6219.4|6213.4|6228.3|6222.3|6234.3|6228.3|6219.3|6213.3|52
1662621000000|2022-09-08 07:10:00|6228.2|6222.2|6221.3|6215.3|6228.3|6222.3|6218.9|6212.9|8
1662621300000|2022-09-08 07:15:00|6220.8|6214.8|6219.3|6213.3|6223.3|6217.3|6213.2|6207.2|15
1662621600000|2022-09-08 07:20:00|6218.8|6212.8|6222.7|6216.7|6222.7|6216.7|6215.3|6209.3|8
1662621900000|2022-09-08 07:25:00|6222.3|6216.3|6225.8|6219.8|6225.8|6219.8|6219.3|6213.3|12
1662622200000|2022-09-08 07:30:00|6225.3|6219.3|6238.8|6232.8|6239.2|6233.2|6222.8|6216.8|42
1662622500000|2022-09-08 07:35:00|6238.7|6232.7|6233.6|6227.6|6239.3|6233.3|6232.3|6226.3|5
1662622800000|2022-09-08 07:40:00|6233.8|6227.8|6232.6|6226.6|6233.8|6227.8|6227.8|6221.8|11
1662623100000|2022-09-08 07:45:00|6231.8|6225.8|6232.2|6226.2|6239.1|6233.1|6231.8|6225.8|10
1662623400000|2022-09-08 07:50:00|6232.6|6226.6|6232.3|6226.3|6235.2|6229.2|6231.2|6225.2|7
1662623700000|2022-09-08 07:55:00|6232.7|6226.7|6233.3|6227.3|6235.3|6229.3|6227.9|6221.9|22
1662624000000|2022-09-08 08:00:00|6232.3|6226.3|6226.8|6220.8|6233.3|6227.3|6225.2|6219.2|22
1662624300000|2022-09-08 08:05:00|6228.3|6222.3|6206.2|6200.2|6228.3|6222.3|6203.9|6197.9|73
1662624600000|2022-09-08 08:10:00|6206.3|6200.3|6204.8|6198.8|6208.8|6202.8|6204.8|6198.8|18
1662624900000|2022-09-08 08:15:00|6204.4|6198.4|6191.8|6185.8|6204.4|6198.4|6189.3|6183.3|39
1662625200000|2022-09-08 08:20:00|6191.2|6185.2|6176.8|6170.8|6191.8|6185.8|6174.9|6168.9|56
1662625500000|2022-09-08 08:25:00|6176.9|6170.9|6175.2|6169.2|6185.8|6179.8|6172.9|6166.9|42
1662625800000|2022-09-08 08:30:00|6174.8|6168.8|6179.3|6173.3|6180.3|6174.3|6174.3|6168.3|42
1662626100000|2022-09-08 08:35:00|6179.4|6173.4|6175.3|6169.3|6180.8|6174.8|6173.9|6167.9|57
1662626400000|2022-09-08 08:40:00|6174.3|6168.3|6190.8|6184.8|6190.8|6184.8|6174.3|6168.3|79
1662626700000|2022-09-08 08:45:00|6191.3|6185.3|6180.8|6174.8|6192.8|6186.8|6179.9|6173.9|29
1662627000000|2022-09-08 08:50:00|6180.9|6174.9|6178.4|6172.4|6182.8|6176.8|6169.4|6163.4|61
1662627300000|2022-09-08 08:55:00|6178.3|6172.3|6194.8|6188.8|6194.8|6188.8|6177.8|6171.8|59
1662627600000|2022-09-08 09:00:00|6194.3|6188.3|6176|6170|6194.3|6188.3|6173.9|6167.9|70
1662627900000|2022-09-08 09:05:00|6175.9|6169.9|6157.6|6151.6|6177.5|6171.5|6156.5|6150.5|129
1662628200000|2022-09-08 09:10:00|6157.1|6151.1|6159.5|6153.5|6161.5|6155.5|6155.6|6149.6|70
1662628500000|2022-09-08 09:15:00|6159.1|6153.1|6154|6148|6160|6154|6152|6146|148
1662628800000|2022-09-08 09:20:00|6153.6|6147.6|6146.3|6140.3|6154.6|6148.6|6145.3|6139.3|56
1662629100000|2022-09-08 09:25:00|6146.8|6140.8|6145.8|6139.8|6147.8|6141.8|6142.3|6136.3|83
1662629400000|2022-09-08 09:30:00|6146.3|6140.3|6150.9|6144.9|6153.4|6147.4|6144.3|6138.3|138
1662629700000|2022-09-08 09:35:00|6150.8|6144.8|6140.5|6134.5|6152.4|6146.4|6140.4|6134.4|170
1662630000000|2022-09-08 09:40:00|6140.9|6134.9|6143.4|6137.4|6146.9|6140.9|6140.5|6134.5|51
1662630300000|2022-09-08 09:45:00|6142.9|6136.9|6142.4|6136.4|6147.3|6141.3|6142.4|6136.4|33
1662630600000|2022-09-08 09:50:00|6142.8|6136.8|6138.3|6132.3|6144.3|6138.3|6138.3|6132.3|47
1662630900000|2022-09-08 09:55:00|6138.8|6132.8|6135.9|6129.9|6139.2|6133.2|6128.3|6122.3|208
1662631200000|2022-09-08 10:00:00|6134.9|6128.9|6136.8|6130.8|6140.4|6134.4|6133.9|6127.9|68
1662631500000|2022-09-08 10:05:00|6136.3|6130.3|6128.4|6122.4|6136.3|6130.3|6128.4|6122.4|51
1662631800000|2022-09-08 10:10:00|6125.9|6119.9|6128.9|6122.9|6130.5|6124.5|6125.4|6119.4|69
1662632100000|2022-09-08 10:15:00|6128.8|6122.8|6121.8|6115.8|6128.9|6122.9|6118.8|6112.8|157
1662632400000|2022-09-08 10:20:00|6122.8|6116.8|6137.2|6131.2|6139.7|6133.7|6121.8|6115.8|23
1662632700000|2022-09-08 10:25:00|6137.7|6131.7|6146.3|6140.3|6148.4|6142.4|6135.2|6129.2|53
1662633000000|2022-09-08 10:30:00|6146.4|6140.4|6146.9|6140.9|6148.4|6142.4|6139.4|6133.4|31
1662633300000|2022-09-08 10:35:00|6147.8|6141.8|6144.4|6138.4|6148.4|6142.4|6143.5|6137.5|26
1662633600000|2022-09-08 10:40:00|6144.9|6138.9|6145.4|6139.4|6147.3|6140.4|6144|6137.3|8
1662633900000|2022-09-08 10:45:00|6145.9|6139.9|6168.9|6162.9|6169.9|6163.9|6145.9|6139.9|43
1662634200000|2022-09-08 10:50:00|6168.4|6162.4|6166.8|6160.8|6168.9|6162.9|6159.8|6153.8|7
1662634500000|2022-09-08 10:55:00|6167.3|6161.3|6168.8|6162.8|6171.8|6165.8|6166.8|6160.8|53
1662634800000|2022-09-08 11:00:00|6169.3|6163.3|6173.3|6167.3|6173.7|6167.7|6169.3|6163.3|28
1662635100000|2022-09-08 11:05:00|6173.2|6167.2|6170.1|6164.1|6173.3|6167.3|6169.1|6163.1|24
1662635400000|2022-09-08 11:10:00|6169.7|6163.7|6167.9|6161.9|6173|6167|6167.5|6161.5|13
1662635700000|2022-09-08 11:15:00|6168.5|6162.5|6170.5|6164.5|6170.5|6164.5|6161.5|6155.5|24
1662636000000|2022-09-08 11:20:00|6170|6164|6166.5|6160.5|6171.5|6165.5|6165.1|6159.1|22
1662636300000|2022-09-08 11:25:00|6168.1|6162.1|6155|6149|6169|6163|6155|6149|12
1662636600000|2022-09-08 11:30:00|6154|6148|6164|6158|6165.9|6159.9|6151.5|6145.5|11
1662636900000|2022-09-08 11:35:00|6164.4|6158.4|6169.1|6163.1|6171.4|6165.4|6161.8|6155.8|16
1662637200000|2022-09-08 11:40:00|6169.5|6163.5|6176.9|6170.9|6180.8|6174.8|6168.6|6162.6|61
1662637500000|2022-09-08 11:45:00|6176.4|6170.4|6170.9|6164.9|6176.9|6170.9|6170.4|6164.4|21
1662637800000|2022-09-08 11:50:00|6171.4|6165.4|6156.4|6150.4|6171.9|6165.9|6156.4|6150.4|24
1662638100000|2022-09-08 11:55:00|6156|6150|6155.4|6149.4|6157.9|6151.9|6147.4|6141.4|33
1662638400000|2022-09-08 12:00:00|6154.9|6148.9|6153.9|6147.9|6154.9|6148.9|6143.5|6137.5|17
1662638700000|2022-09-08 12:05:00|6154.8|6148.8|6166.9|6160.9|6172.4|6166.4|6154.8|6148.8|44
1662639000000|2022-09-08 12:10:00|6166.4|6160.4|6157.9|6151.9|6177.8|6171.8|6157.9|6151.9|81
1662639300000|2022-09-08 12:15:00|6158.4|6152.4|6154.9|6148.9|6168.4|6162.4|6151.9|6145.9|43
1662639600000|2022-09-08 12:20:00|6155|6149|6161.8|6155.8|6165.4|6159.4|6155|6149|25
1662639900000|2022-09-08 12:25:00|6161.4|6155.4|6152.9|6146.9|6161.9|6155.9|6149.9|6143.9|38
1662640200000|2022-09-08 12:30:00|6152.4|6146.4|6131.9|6125.9|6153.9|6147.9|6129.1|6123.1|161
1662640500000|2022-09-08 12:35:00|6132.4|6126.4|6144.2|6138.2|6146.6|6140.6|6132.4|6126.4|70
1662640800000|2022-09-08 12:40:00|6143.7|6137.7|6140.1|6134.1|6146.3|6140.3|6131.3|6125.3|100
1662643800000|2022-09-08 13:30:00|6166.5|6160.5|6171.2|6165.2|6201.5|6195.5|6151.5|6145.5|1394
1662644100000|2022-09-08 13:35:00|6175.1|6169.1|6200.9|6194.9|6204|6198|6160.3|6154.3|926
1662644400000|2022-09-08 13:40:00|6200.8|6194.8|6225.7|6219.7|6229.2|6223.2|6186|6180|988
1662644700000|2022-09-08 13:45:00|6226.1|6220.1|6200.3|6194.3|6229.7|6223.7|6191.1|6185.1|818
1662645000000|2022-09-08 13:50:00|6200.2|6194.2|6196.7|6190.7|6207.2|6201.2|6183.9|6177.9|634
1662645300000|2022-09-08 13:55:00|6198.2|6192.2|6181.7|6175.7|6217.5|6211.5|6179.3|6173.3|587
1662645600000|2022-09-08 14:00:00|6181.2|6175.2|6170.1|6164.1|6181.9|6175.9|6169.6|6163.6|367
1662645900000|2022-09-08 14:05:00|6171.8|6165.8|6175.2|6169.2|6190.6|6184.6|6168.6|6162.6|361
1662646200000|2022-09-08 14:10:00|6174.2|6168.2|6148.6|6142.6|6178.7|6172.7|6148.1|6142.1|401
1662646500000|2022-09-08 14:15:00|6150.3|6144.3|6168.8|6162.8|6169.8|6163.8|6147.6|6141.6|461
1662646800000|2022-09-08 14:20:00|6168.4|6162.4|6142.2|6136.2|6171.3|6165.3|6141.3|6135.3|244
1662647100000|2022-09-08 14:25:00|6143.7|6137.7|6147.7|6141.7|6152.7|6146.7|6137.1|6131.1|259
1662647400000|2022-09-08 14:30:00|6148.7|6142.7|6165.7|6159.7|6170.7|6164.7|6143.2|6137.2|451
1662647700000|2022-09-08 14:35:00|6166.7|6160.7|6154.8|6148.8|6166.7|6160.7|6152.9|6146.9|282
1662648000000|2022-09-08 14:40:00|6155.4|6149.4|6157.9|6151.9|6169.9|6163.9|6149.8|6143.8|512
1662648300000|2022-09-08 14:45:00|6159.9|6153.9|6150.1|6144.1|6160.9|6154.9|6143.5|6137.5|377
1662648600000|2022-09-08 14:50:00|6149.6|6143.6|6148.1|6142.1|6158|6152|6141.1|6135.1|310
1662648900000|2022-09-08 14:55:00|6149.5|6143.5|6145.1|6139.1|6157.6|6151.6|6145.1|6139.1|228
1662649200000|2022-09-08 15:00:00|6144|6138|6154.4|6148.4|6155.9|6149.9|6126.2|6120.2|568
1662649500000|2022-09-08 15:05:00|6154|6148|6162.5|6156.5|6164.6|6158.6|6153.9|6147.9|357
1662649800000|2022-09-08 15:10:00|6161|6155|6165.8|6159.8|6166.3|6160.3|6151.5|6145.5|483
1662650100000|2022-09-08 15:15:00|6166.2|6160.2|6158.8|6152.8|6170.2|6164.2|6155.3|6149.3|254
1662650400000|2022-09-08 15:20:00|6159.7|6153.7|6158.1|6152.1|6161.8|6155.8|6155.2|6149.2|225
1662650700000|2022-09-08 15:25:00|6158.6|6152.6|6170.4|6164.4|6180.3|6174.3|6158.6|6152.6|324
1662651000000|2022-09-08 15:30:00|6169.9|6163.9|6188.4|6182.4|6189.3|6183.3|6169.9|6163.9|240
1662651300000|2022-09-08 15:35:00|6187.9|6181.9|6203.4|6197.4|6203.4|6197.4|6183.1|6177.1|455
1662651600000|2022-09-08 15:40:00|6201.9|6195.9|6200|6194|6207.5|6201.5|6191.2|6185.2|249
1662651900000|2022-09-08 15:45:00|6199.9|6193.9|6221.9|6215.9|6222.4|6216.4|6198.9|6192.9|481
1662652200000|2022-09-08 15:50:00|6220.9|6214.9|6206|6200|6223|6217|6201.4|6195.4|332
1662652500000|2022-09-08 15:55:00|6206.5|6200.5|6197|6191|6208|6202|6196.5|6190.5|310
1662652800000|2022-09-08 16:00:00|6197.5|6191.5|6179|6173|6200.5|6194.5|6177.5|6171.5|399
1662653100000|2022-09-08 16:05:00|6178|6172|6163.2|6157.2|6179|6173|6162|6156|295
1662653400000|2022-09-08 16:10:00|6163.1|6157.1|6163.2|6157.2|6165.2|6159.2|6149.1|6143.1|280
1662653700000|2022-09-08 16:15:00|6162.8|6156.8|6172.7|6166.7|6175.7|6169.7|6160.2|6154.2|220
1662654000000|2022-09-08 16:20:00|6172.8|6166.8|6177.3|6171.3|6177.7|6171.7|6170.9|6164.9|135
1662654300000|2022-09-08 16:25:00|6177.2|6171.2|6181.3|6175.3|6188.3|6182.3|6174.3|6168.3|105
1662654600000|2022-09-08 16:30:00|6182.3|6176.3|6188|6182|6190.5|6184.5|6180.3|6174.3|224
1662654900000|2022-09-08 16:35:00|6188.5|6182.5|6199.5|6193.5|6202|6196|6188.5|6182.5|197
1662655200000|2022-09-08 16:40:00|6199.9|6193.9|6203.5|6197.5|6206|6200|6195|6189|231
1662655500000|2022-09-08 16:45:00|6204.5|6198.5|6197.6|6191.6|6204.5|6198.5|6185.6|6179.6|353
1662655800000|2022-09-08 16:50:00|6196.7|6190.7|6196.2|6190.2|6198.7|6192.7|6194.2|6188.2|212
1662656100000|2022-09-08 16:55:00|6195.7|6189.7|6204.5|6198.5|6207.5|6201.5|6194.8|6188.8|165
1662656400000|2022-09-08 17:00:00|6205.3|6199.3|6207.1|6201.1|6213|6207|6203.6|6197.6|480
1662656700000|2022-09-08 17:05:00|6207|6201|6223.2|6217.2|6223.7|6217.7|6207|6201|286
1662657000000|2022-09-08 17:10:00|6222.6|6216.6|6249.8|6243.8|6249.8|6243.8|6222.6|6216.6|408
1662657300000|2022-09-08 17:15:00|6250.3|6244.3|6251.2|6245.2|6254.8|6248.8|6243.9|6237.9|500
1662657600000|2022-09-08 17:20:00|6251.6|6245.6|6254.7|6248.7|6261.5|6255.5|6250.7|6244.7|263
1662657900000|2022-09-08 17:25:00|6255.7|6249.7|6243.3|6237.3|6256.2|6250.2|6241.8|6235.8|357
1662658200000|2022-09-08 17:30:00|6245.7|6239.7|6257|6251|6258|6252|6241.2|6235.2|230
1662658500000|2022-09-08 17:35:00|6256|6250|6274.4|6268.4|6277.8|6271.8|6255.9|6249.9|403
1662658800000|2022-09-08 17:40:00|6275.3|6269.3|6284.3|6278.3|6287.8|6281.8|6266.9|6260.9|458
1662659100000|2022-09-08 17:45:00|6282.8|6276.8|6295.2|6289.2|6299.7|6293.7|6282.8|6276.8|648
1662659400000|2022-09-08 17:50:00|6295.7|6289.7|6286.9|6280.9|6301.6|6295.6|6283.1|6277.1|545
1662659700000|2022-09-08 17:55:00|6286.4|6280.4|6333.3|6327.3|6363.9|6357.9|6286.4|6280.4|1276
1662660000000|2022-09-08 18:00:00|6331.8|6325.8|6310.8|6304.8|6347.7|6341.7|6307.8|6301.8|671
1662660300000|2022-09-08 18:05:00|6311.8|6305.8|6309|6303|6314.8|6308.8|6298|6292|637
1662660600000|2022-09-08 18:10:00|6308.6|6302.6|6308.6|6302.6|6319.4|6313.4|6300.1|6294.1|1568
1662660900000|2022-09-08 18:15:00|6308.7|6302.7|6325.6|6319.6|6331.6|6325.6|6305.3|6299.3|728
1662681600000|2022-09-09 00:00:00|6317.1|6311.1|6317.6|6311.6|6318.7|6312.7|6288.6|6282.6|137
1662681900000|2022-09-09 00:05:00|6317.1|6311.1|6323.6|6317.6|6331.5|6325.5|6316.6|6310.6|58
1662682200000|2022-09-09 00:10:00|6324.1|6318.1|6327.6|6321.6|6330.1|6324.1|6323.6|6317.6|38
1662682500000|2022-09-09 00:15:00|6328.9|6322.9|6333.1|6327.1|6333.2|6327.2|6327.1|6321.1|48
1662682800000|2022-09-09 00:20:00|6333.6|6327.6|6336|6330|6347.6|6341.6|6333.1|6327.1|84
1662683100000|2022-09-09 00:25:00|6338|6332|6332.6|6326.6|6340.6|6334.6|6332.6|6326.6|42
1662683400000|2022-09-09 00:30:00|6329.1|6323.1|6325|6319|6329.6|6323.6|6318.2|6312.2|126
1662683700000|2022-09-09 00:35:00|6323.7|6317.7|6322|6316|6326|6320|6321.3|6315.3|45
1662684000000|2022-09-09 00:40:00|6323.1|6317.1|6324.5|6318.5|6328|6322|6321.9|6315.9|53
1662684300000|2022-09-09 00:45:00|6324.7|6318.7|6325.5|6319.5|6327.5|6321.5|6322.7|6316.7|15
1662684600000|2022-09-09 00:50:00|6326.4|6320.4|6344|6338|6344|6338|6326.4|6320.4|66
1662684900000|2022-09-09 00:55:00|6343.9|6337.9|6339.8|6333.8|6349.9|6343.9|6338|6332|41
1662685200000|2022-09-09 01:00:00|6337.3|6331.3|6314.8|6308.8|6337.3|6331.3|6309.4|6303.4|206
1662685500000|2022-09-09 01:05:00|6315.8|6309.8|6335.8|6329.8|6336.3|6330.3|6311.3|6305.3|32
1662685800000|2022-09-09 01:10:00|6336.3|6330.3|6327.8|6321.8|6344.8|6338.8|6324.6|6318.6|94
1662686100000|2022-09-09 01:15:00|6329.3|6323.3|6331.2|6325.2|6332.6|6326.6|6324.8|6318.8|29
1662686400000|2022-09-09 01:20:00|6331.3|6325.3|6352.7|6346.7|6357.2|6351.2|6331.3|6325.3|75
1662686700000|2022-09-09 01:25:00|6353.1|6347.1|6355.7|6349.7|6356.2|6350.2|6352.2|6346.2|24
1662687000000|2022-09-09 01:30:00|6355.2|6349.2|6342.7|6336.7|6358.2|6352.2|6342.7|6336.7|50
1662687300000|2022-09-09 01:35:00|6344|6338|6349.2|6343.2|6353.6|6347.6|6342.2|6336.2|33
1662687600000|2022-09-09 01:40:00|6350.7|6344.7|6378|6372|6379.5|6373.5|6350.2|6344.2|68
1662687900000|2022-09-09 01:45:00|6378.1|6372.1|6372.5|6366.5|6383.6|6377.6|6372.5|6366.5|37
1662688200000|2022-09-09 01:50:00|6373|6367|6370.2|6364.2|6376.1|6370.1|6365.2|6359.2|31
1662688500000|2022-09-09 01:55:00|6371.7|6365.7|6368.2|6362.2|6377.1|6371.1|6368.2|6362.2|22
1662688800000|2022-09-09 02:00:00|6368.6|6362.6|6370.1|6364.1|6373.5|6367.5|6367.2|6361.2|23
1662689100000|2022-09-09 02:05:00|6370.6|6364.6|6373.1|6367.1|6374.1|6368.1|6368.6|6362.6|15
1662689400000|2022-09-09 02:10:00|6373.2|6367.2|6388|6382|6394|6388|6373.2|6367.2|86
1662689700000|2022-09-09 02:15:00|6387|6381|6379|6373|6389.5|6383.5|6378.6|6372.6|29
1662690000000|2022-09-09 02:20:00|6377.5|6371.5|6375.6|6369.6|6382|6376|6374.6|6368.6|25
1662690300000|2022-09-09 02:25:00|6376|6370|6376|6370|6376.6|6370.6|6375.1|6369.1|38
1662690600000|2022-09-09 02:30:00|6375.9|6369.9|6366|6360|6376.9|6370.9|6363|6357|129
1662690900000|2022-09-09 02:35:00|6365.6|6359.6|6365.1|6359.1|6373.5|6367.5|6364|6358|87
1662691200000|2022-09-09 02:40:00|6365.5|6359.5|6380.6|6374.6|6380.6|6374.6|6358.6|6352.6|77
1662691500000|2022-09-09 02:45:00|6380.5|6374.5|6373.5|6367.5|6382.5|6376.5|6370.5|6364.5|133
1662691800000|2022-09-09 02:50:00|6374|6368|6380.5|6374.5|6381|6375|6373.5|6367.5|30
1662692100000|2022-09-09 02:55:00|6379.5|6373.5|6375.1|6369.1|6379.5|6373.5|6365.5|6359.5|111
1662692400000|2022-09-09 03:00:00|6374.6|6368.6|6379|6373|6379|6373|6373.7|6367.7|22
1662692700000|2022-09-09 03:05:00|6379.1|6373.1|6364.5|6358.5|6379.5|6373.5|6362.5|6356.5|145
1662693000000|2022-09-09 03:10:00|6363.6|6357.6|6379.6|6373.6|6380.5|6374.5|6363.6|6357.6|37
1662693300000|2022-09-09 03:15:00|6379.5|6373.5|6380|6374|6383.5|6377.5|6379.5|6373.5|20
1662693600000|2022-09-09 03:20:00|6380.1|6374.1|6374.1|6368.1|6382|6376|6372.6|6366.6|34
1662693900000|2022-09-09 03:25:00|6373.6|6367.6|6373.6|6367.6|6378.1|6372.1|6370|6364|27
1662694200000|2022-09-09 03:30:00|6373.5|6367.5|6374.6|6368.6|6377.5|6371.5|6372.6|6366.6|8
1662694500000|2022-09-09 03:35:00|6374.1|6368.1|6374.1|6368.1|6376.6|6370.6|6367.5|6361.5|16
1662694800000|2022-09-09 03:40:00|6374.9|6368.9|6372.1|6366.1|6378.1|6372.1|6372.1|6366.1|7
1662695100000|2022-09-09 03:45:00|6372.6|6366.6|6374.6|6368.6|6377.4|6371.4|6372.1|6366.1|10
1662695400000|2022-09-09 03:50:00|6375.1|6369.1|6376.1|6370.1|6376.4|6370.4|6373.1|6367.1|10
1662695700000|2022-09-09 03:55:00|6375.6|6369.6|6381.6|6375.6|6381.6|6375.6|6375.6|6369.6|12
1662696000000|2022-09-09 04:00:00|6381.1|6375.1|6380.6|6374.6|6382.1|6376.1|6380.1|6374.1|3
1662696300000|2022-09-09 04:05:00|6381|6375|6379.6|6373.6|6382.6|6376.6|6378.6|6372.6|14
1662696600000|2022-09-09 04:10:00|6379.7|6373.7|6384.1|6378.1|6384.1|6378.1|6379.7|6373.7|11
1662696900000|2022-09-09 04:15:00|6387|6381|6380.6|6374.6|6388.6|6382.6|6380.6|6374.6|51
1662697200000|2022-09-09 04:20:00|6381.1|6375.1|6381.5|6375.5|6382.5|6376.5|6380.5|6374.5|15
1662697500000|2022-09-09 04:25:00|6382|6376|6381|6375|6382.5|6376.5|6380.5|6374.5|7
1662697800000|2022-09-09 04:30:00|6381.1|6375.1|6381|6375|6384|6378|6381|6375|5
1662698100000|2022-09-09 04:35:00|6381.2|6375.2|6382.5|6376.5|6383.5|6377.5|6375.5|6369.5|17
1662698400000|2022-09-09 04:40:00|6382|6376|6380.4|6374.4|6383|6377|6379.4|6373.4|30
1662698700000|2022-09-09 04:45:00|6379.5|6373.5|6381.5|6375.5|6382|6376|6379.5|6373.5|4
1662699000000|2022-09-09 04:50:00|6382|6376|6382|6376|6382|6376|6381.5|6375.5|0
1662699300000|2022-09-09 04:55:00|6381.5|6375.5|6381|6375|6383.5|6377.5|6380.5|6374.5|1
1662699600000|2022-09-09 05:00:00|6380.5|6374.5|6378.9|6372.9|6380.5|6374.5|6378.9|6372.9|3
1662699900000|2022-09-09 05:05:00|6377.9|6371.9|6377|6371|6380.4|6374.4|6376.4|6370.4|13
1662700200000|2022-09-09 05:10:00|6376.5|6370.5|6373.9|6367.9|6376.5|6370.5|6373.4|6367.4|6
1662700500000|2022-09-09 05:15:00|6373.5|6367.5|6378.9|6372.9|6378.9|6372.9|6373.4|6367.4|11
1662700800000|2022-09-09 05:20:00|6376.9|6370.9|6376.9|6370.9|6378.4|6372.4|6376.9|6370.9|5
1662701100000|2022-09-09 05:25:00|6376.5|6370.5|6384.4|6378.4|6384.9|6378.9|6375.6|6369.6|21
1662701400000|2022-09-09 05:30:00|6385.4|6379.4|6392.4|6386.4|6396.4|6390.4|6384.4|6378.4|55
1662701700000|2022-09-09 05:35:00|6391.4|6385.4|6396.4|6390.4|6396.4|6390.4|6387.9|6381.9|24
1662702000000|2022-09-09 05:40:00|6395.9|6389.9|6410.8|6404.8|6410.8|6404.8|6392.9|6386.9|122
1662702300000|2022-09-09 05:45:00|6411.2|6405.2|6401.4|6395.4|6413.4|6407.4|6401.4|6395.4|39
1662702600000|2022-09-09 05:50:00|6400.7|6394.7|6397.9|6391.9|6400.8|6394.8|6395.3|6389.3|22
1662702900000|2022-09-09 05:55:00|6396.9|6390.9|6393.8|6387.8|6397.8|6391.8|6393.4|6387.4|9
1662703200000|2022-09-09 06:00:00|6393.3|6387.3|6393.3|6387.3|6395.3|6389.3|6384.9|6378.9|67
1662703500000|2022-09-09 06:05:00|6393.4|6387.4|6395.3|6389.3|6397.3|6391.3|6390.9|6384.9|12
1662703800000|2022-09-09 06:10:00|6394.4|6388.4|6413.3|6407.3|6413.3|6407.3|6392.3|6386.3|73
1662704100000|2022-09-09 06:15:00|6412.9|6406.9|6415.2|6409.2|6419.2|6413.2|6409.3|6403.3|52
1662704400000|2022-09-09 06:20:00|6413.2|6407.2|6405.7|6399.7|6413.2|6407.2|6405.7|6399.7|28
1662704700000|2022-09-09 06:25:00|6407|6401|6392.7|6386.7|6407.7|6401.7|6391.2|6385.2|15
1662705000000|2022-09-09 06:30:00|6393.1|6387.1|6381.7|6375.7|6395.7|6389.7|6381.2|6375.2|42
1662705300000|2022-09-09 06:35:00|6380.7|6374.7|6373.7|6367.7|6382.2|6376.2|6371.7|6365.7|18
1662705600000|2022-09-09 06:40:00|6374.2|6368.2|6385.7|6379.7|6385.7|6379.7|6370.7|6364.7|51
1662705900000|2022-09-09 06:45:00|6384.7|6378.7|6387.2|6381.2|6389.2|6383.2|6383.2|6377.2|12
1662706200000|2022-09-09 06:50:00|6386.7|6380.7|6385.2|6379.2|6389.2|6383.2|6384.2|6378.2|9
1662706500000|2022-09-09 06:55:00|6385.6|6379.6|6380.2|6374.2|6386.2|6380.2|6377.2|6371.2|36
1662706800000|2022-09-09 07:00:00|6380.7|6374.7|6395.2|6389.2|6400.2|6394.2|6380.7|6374.7|15
1662707100000|2022-09-09 07:05:00|6395.7|6389.7|6390.2|6384.2|6401.2|6395.2|6390.2|6384.2|20
1662707400000|2022-09-09 07:10:00|6391.7|6385.7|6399.2|6393.2|6400.2|6394.2|6391.7|6385.7|29
1662707700000|2022-09-09 07:15:00|6400|6394|6396.1|6390.1|6400.1|6394.1|6396.1|6390.1|15
1662708000000|2022-09-09 07:20:00|6398.1|6392.1|6408.1|6402.1|6408.6|6402.6|6398.1|6392.1|23
1662708300000|2022-09-09 07:25:00|6408.6|6402.6|6415.6|6409.6|6415.6|6409.6|6408.1|6402.1|17
1662708600000|2022-09-09 07:30:00|6416.1|6410.1|6413.1|6407.1|6417.7|6411.7|6412.1|6406.1|23
1662708900000|2022-09-09 07:35:00|6413.6|6407.6|6415.6|6409.6|6417.6|6411.6|6413.2|6407.2|28
1662709200000|2022-09-09 07:40:00|6416.1|6410.1|6415.1|6409.1|6425.7|6419.7|6415.1|6409.1|26
1662709500000|2022-09-09 07:45:00|6415.2|6409.2|6427.1|6421.1|6427.1|6421.1|6414.6|6408.6|26
1662709800000|2022-09-09 07:50:00|6426.1|6420.1|6411.6|6405.6|6428.6|6422.6|6411.6|6405.6|19
1662710100000|2022-09-09 07:55:00|6409.1|6403.1|6417.6|6411.6|6418.1|6412.1|6406.6|6400.6|40
1662710400000|2022-09-09 08:00:00|6415.9|6409.9|6414.1|6408.1|6418.6|6412.6|6411.7|6405.7|33
1662710700000|2022-09-09 08:05:00|6413.6|6407.6|6413.6|6407.6|6414.1|6408.1|6410.1|6404.1|44
1662711000000|2022-09-09 08:10:00|6413.7|6407.7|6402|6396|6418.6|6412.6|6401.6|6395.6|65
1662711300000|2022-09-09 08:15:00|6404|6398|6398.4|6392.4|6406.5|6400.5|6396.9|6390.9|48
1662711600000|2022-09-09 08:20:00|6398.9|6392.9|6394.6|6388.6|6400.2|6394.2|6394.1|6388.1|118
1662711900000|2022-09-09 08:25:00|6394.7|6388.7|6385.8|6379.8|6396.6|6390.6|6384.8|6378.8|213
1662712200000|2022-09-09 08:30:00|6385.7|6379.7|6387.7|6381.7|6387.7|6381.7|6380.3|6374.3|40
1662712500000|2022-09-09 08:35:00|6387.2|6381.2|6396.7|6390.7|6398.8|6392.8|6387.2|6381.2|38
1662712800000|2022-09-09 08:40:00|6397.2|6391.2|6396.2|6390.2|6399.7|6393.7|6396.2|6390.2|14
1662713100000|2022-09-09 08:45:00|6396.3|6390.3|6404.7|6398.7|6405.6|6399.6|6396.2|6390.2|79
1662713400000|2022-09-09 08:50:00|6405.5|6399.5|6404.2|6398.2|6406.5|6400.5|6401.7|6395.7|44
1662713700000|2022-09-09 08:55:00|6405|6399|6408.6|6402.6|6408.6|6402.6|6404.6|6398.6|38
1662714000000|2022-09-09 09:00:00|6413.2|6407.2|6409.2|6403.2|6414.2|6408.2|6407.7|6401.7|38
1662714300000|2022-09-09 09:05:00|6409.7|6403.7|6404.2|6398.2|6410.2|6404.2|6404.2|6398.2|4
1662714600000|2022-09-09 09:10:00|6403.7|6397.7|6403.2|6397.2|6407.2|6401.2|6403.2|6397.2|17
1662714900000|2022-09-09 09:15:00|6402.7|6396.7|6400.1|6394.1|6402.7|6396.7|6394.7|6388.7|20
1662715200000|2022-09-09 09:20:00|6400|6394|6396.7|6390.7|6403.6|6397.6|6396.7|6390.7|21
1662715500000|2022-09-09 09:25:00|6396.9|6390.9|6410.7|6404.7|6414.3|6408.3|6396.9|6390.9|134
1662715800000|2022-09-09 09:30:00|6410.2|6404.2|6401.2|6395.2|6410.7|6404.7|6397.1|6391.1|58
1662716100000|2022-09-09 09:35:00|6401.6|6395.6|6402.6|6396.6|6405.7|6399.7|6400.2|6394.2|20
1662716400000|2022-09-09 09:40:00|6402.2|6396.2|6390.8|6384.8|6403.1|6397.1|6390.8|6384.8|37
1662716700000|2022-09-09 09:45:00|6391.2|6385.2|6391.1|6385.1|6394.3|6388.3|6388.3|6382.3|50
1662717000000|2022-09-09 09:50:00|6391.3|6385.3|6385.2|6379.2|6391.8|6385.8|6382.3|6376.3|36
1662717300000|2022-09-09 09:55:00|6384.8|6378.8|6384.8|6378.8|6392.8|6386.8|6378.9|6372.9|34
1662717600000|2022-09-09 10:00:00|6384.9|6378.9|6376.7|6370.7|6388.3|6382.3|6373.2|6367.2|57
1662717900000|2022-09-09 10:05:00|6377.2|6371.2|6375.2|6369.2|6383.7|6377.7|6367.8|6361.8|101
1662718200000|2022-09-09 10:10:00|6374.8|6368.8|6376.3|6370.3|6379.9|6373.9|6371.8|6365.8|29
1662718500000|2022-09-09 10:15:00|6376.7|6370.7|6376.8|6370.8|6381.7|6375.7|6376.3|6370.3|20
1662718800000|2022-09-09 10:20:00|6375.8|6369.8|6380.8|6374.8|6381.8|6375.8|6375.3|6369.3|12
1662719100000|2022-09-09 10:25:00|6381.3|6375.3|6388.8|6382.8|6391.8|6385.8|6380.2|6374.2|36
1662719400000|2022-09-09 10:30:00|6388.3|6382.3|6377.8|6371.8|6390.8|6384.8|6377.3|6371.3|29
1662719700000|2022-09-09 10:35:00|6378.3|6372.3|6381.3|6375.3|6382.5|6376.5|6377.8|6371.8|12
1662720000000|2022-09-09 10:40:00|6381.8|6375.8|6378.8|6372.8|6382.9|6376.9|6378.2|6372.2|110
1662720300000|2022-09-09 10:45:00|6379.3|6373.3|6382.9|6376.9|6382.9|6376.9|6378.8|6372.8|17
1662720600000|2022-09-09 10:50:00|6382.4|6376.4|6377.4|6371.4|6385.5|6379.5|6377.4|6371.4|17
1662720900000|2022-09-09 10:55:00|6377.8|6371.8|6384.8|6378.8|6384.8|6378.8|6377.3|6371.3|6
1662721200000|2022-09-09 11:00:00|6385.3|6379.3|6385.3|6379.3|6387.3|6381.3|6379.8|6373.8|244
1662721500000|2022-09-09 11:05:00|6384.8|6378.8|6386.5|6380.5|6388.2|6382.2|6382.5|6376.5|47
1662721800000|2022-09-09 11:10:00|6387|6381|6388.8|6382.8|6388.8|6382.8|6383.6|6377.6|62
1662722100000|2022-09-09 11:15:00|6386.8|6380.8|6381.8|6375.8|6388.3|6382.3|6379.8|6373.8|57
1662722400000|2022-09-09 11:20:00|6382.3|6376.3|6380.9|6374.9|6384.8|6378.8|6379.5|6373.5|23
1662722700000|2022-09-09 11:25:00|6380.4|6374.4|6376.9|6370.9|6380.4|6374.4|6376|6370|20
1662723000000|2022-09-09 11:30:00|6377.9|6371.9|6373.4|6367.4|6380.3|6374.3|6372.8|6366.8|22
1662723300000|2022-09-09 11:35:00|6373.9|6367.9|6380|6374|6382.9|6376.9|6373.9|6367.9|55
1662723600000|2022-09-09 11:40:00|6380.4|6374.4|6377.5|6371.5|6380.4|6374.4|6377.5|6371.5|26
1662723900000|2022-09-09 11:45:00|6377.4|6371.4|6378.1|6372.1|6378.1|6372.1|6375.5|6369.5|7
1662724200000|2022-09-09 11:50:00|6378|6372|6375.5|6369.5|6380|6374|6375.4|6369.4|36
1662724500000|2022-09-09 11:55:00|6375.9|6369.9|6375.1|6369.1|6378.1|6372.1|6373|6367|72
1662724800000|2022-09-09 12:00:00|6375.5|6369.5|6380.6|6374.6|6380.6|6374.6|6373.6|6367.6|34
1662725100000|2022-09-09 12:05:00|6380.1|6374.1|6376.8|6370.8|6381.1|6375.1|6376.3|6370.3|28
1662725400000|2022-09-09 12:10:00|6377.7|6371.7|6378.2|6372.2|6378.3|6372.3|6375.3|6369.3|30
1662725700000|2022-09-09 12:15:00|6381.2|6375.2|6380.3|6374.3|6382.2|6376.2|6379.3|6373.3|25
1662726000000|2022-09-09 12:20:00|6379.8|6373.8|6381.3|6375.3|6385.1|6379.1|6379.8|6373.8|37
1662726300000|2022-09-09 12:25:00|6381.8|6375.8|6375.7|6369.7|6384.1|6378.1|6375.2|6369.2|37
1662726600000|2022-09-09 12:30:00|6377.2|6371.2|6380.1|6374.1|6382.1|6376.1|6375.8|6369.8|106
1662726900000|2022-09-09 12:35:00|6379|6373|6382|6376|6385.4|6379.4|6378.1|6372.1|76
1662727200000|2022-09-09 12:40:00|6382.5|6376.5|6387.8|6381.8|6387.8|6381.8|6381|6375|68
1662730200000|2022-09-09 13:30:00|6385.3|6379.3|6423.9|6417.9|6438.2|6432.2|6385.3|6379.3|1671
1662730500000|2022-09-09 13:35:00|6424.3|6418.3|6419.4|6413.4|6434.1|6428.1|6414.5|6408.5|589
1662730800000|2022-09-09 13:40:00|6419.8|6413.8|6428.4|6422.4|6438.9|6432.9|6419.8|6413.8|496
1662731100000|2022-09-09 13:45:00|6427.8|6421.8|6424.5|6418.5|6459|6453|6423.5|6417.5|639
1662731400000|2022-09-09 13:50:00|6426|6420|6434.5|6428.5|6449.5|6443.5|6424.5|6418.5|331
1662731700000|2022-09-09 13:55:00|6434.1|6428.1|6428.6|6422.6|6436.1|6430.1|6416.8|6410.8|499
1662732000000|2022-09-09 14:00:00|6429.1|6423.1|6425.9|6419.9|6442.3|6436.3|6422.4|6416.4|638
1662732300000|2022-09-09 14:05:00|6424.9|6418.9|6421|6415|6430|6424|6419.1|6413.1|341
1662732600000|2022-09-09 14:10:00|6421.5|6415.5|6393.9|6387.9|6424|6418|6390.8|6384.8|516
1662732900000|2022-09-09 14:15:00|6393|6387|6391.9|6385.9|6408.3|6402.3|6383.1|6377.1|474
1662733200000|2022-09-09 14:20:00|6391.8|6385.8|6399.6|6393.6|6406.3|6400.3|6391.8|6385.8|336
1662733500000|2022-09-09 14:25:00|6400.1|6394.1|6400.4|6394.4|6403.9|6397.9|6384.1|6378.1|370
1662733800000|2022-09-09 14:30:00|6401.2|6395.2|6444.7|6438.7|6445.1|6439.1|6400.9|6394.9|515
1662734100000|2022-09-09 14:35:00|6444.6|6438.6|6409.1|6403.1|6445.7|6439.7|6409.1|6403.1|278
1662734400000|2022-09-09 14:40:00|6410.1|6404.1|6427.6|6421.6|6433.1|6427.1|6409.6|6403.6|265
1662734700000|2022-09-09 14:45:00|6428.1|6422.1|6402.4|6396.4|6433.6|6427.6|6402.4|6396.4|334
1662735000000|2022-09-09 14:50:00|6404.4|6398.4|6408.6|6402.6|6419.5|6413.5|6404.4|6398.4|312
1662735300000|2022-09-09 14:55:00|6410.6|6404.6|6407.6|6401.6|6412.6|6406.6|6402.6|6396.6|145
1662735600000|2022-09-09 15:00:00|6408|6402|6417.4|6411.4|6418.3|6412.3|6401.6|6395.6|299
1662735900000|2022-09-09 15:05:00|6417.9|6411.9|6403.4|6397.4|6424.4|6418.4|6403.4|6397.4|147
1662736200000|2022-09-09 15:10:00|6403.3|6397.3|6405.3|6399.3|6413.3|6407.3|6400.4|6394.4|185
1662736500000|2022-09-09 15:15:00|6405.8|6399.8|6407.3|6401.3|6411.3|6405.3|6402.9|6396.9|216
1662736800000|2022-09-09 15:20:00|6407.4|6401.4|6405.4|6399.4|6409.3|6403.3|6398|6392|400
1662737100000|2022-09-09 15:25:00|6404.9|6398.9|6410.5|6404.5|6415.4|6409.4|6404.4|6398.4|318
1662737400000|2022-09-09 15:30:00|6411.5|6405.5|6410.5|6404.5|6412.5|6406.5|6398.5|6392.5|191
1662737700000|2022-09-09 15:35:00|6411|6405|6412.7|6406.7|6421.2|6415.2|6407.7|6401.7|204
1662738000000|2022-09-09 15:40:00|6412.2|6406.2|6424.5|6418.5|6427.5|6421.5|6411.2|6405.2|139
1662738300000|2022-09-09 15:45:00|6424.1|6418.1|6426.4|6420.4|6426.4|6420.4|6412.1|6406.1|193
1662738600000|2022-09-09 15:50:00|6425.9|6419.9|6422|6416|6427|6421|6419.5|6413.5|197
1662738900000|2022-09-09 15:55:00|6421.5|6415.5|6424.1|6418.1|6424.6|6418.6|6416.5|6410.5|128
1662739200000|2022-09-09 16:00:00|6424.5|6418.5|6414.1|6408.1|6424.6|6418.6|6411.7|6405.7|230
1662739500000|2022-09-09 16:05:00|6415.1|6409.1|6423.1|6417.1|6424.1|6418.1|6412.1|6406.1|136
1662739800000|2022-09-09 16:10:00|6423.5|6417.5|6419.1|6413.1|6424.6|6418.6|6415.6|6409.6|161
1662740100000|2022-09-09 16:15:00|6419.5|6413.5|6415.6|6409.6|6422.1|6416.1|6410.6|6404.6|365
1662740400000|2022-09-09 16:20:00|6416|6410|6429.4|6423.4|6429.4|6423.4|6415.6|6409.6|173
1662740700000|2022-09-09 16:25:00|6428.9|6422.9|6424.1|6418.1|6435|6429|6422|6416|239
1662741000000|2022-09-09 16:30:00|6425.1|6419.1|6427.4|6421.4|6429.8|6423.8|6422.5|6416.5|158
1662741300000|2022-09-09 16:35:00|6427.9|6421.9|6448.8|6442.8|6448.8|6442.8|6427.9|6421.9|332
1662741600000|2022-09-09 16:40:00|6448.6|6442.6|6453.8|6447.8|6459.3|6453.3|6441.9|6435.9|215
1662741900000|2022-09-09 16:45:00|6454.4|6448.4|6463.8|6457.8|6465.8|6459.8|6454.3|6448.3|211
1662742200000|2022-09-09 16:50:00|6464.2|6458.2|6453.9|6447.9|6469.4|6463.4|6451.4|6445.4|189
1662742500000|2022-09-09 16:55:00|6453.5|6447.5|6458.8|6452.8|6467.8|6461.8|6453.4|6447.4|196
1662742800000|2022-09-09 17:00:00|6459.8|6453.8|6463.3|6457.3|6464.2|6458.2|6458|6452|181
1662743100000|2022-09-09 17:05:00|6463.7|6457.7|6466.4|6460.4|6477.7|6471.7|6463.7|6457.7|225
1662743400000|2022-09-09 17:10:00|6465.9|6459.9|6465.3|6459.3|6468.4|6462.4|6464.3|6458.3|192
1662743700000|2022-09-09 17:15:00|6465.8|6459.8|6469.6|6463.6|6473.3|6467.3|6465.3|6459.3|96
1662744000000|2022-09-09 17:20:00|6469.7|6463.7|6464.6|6458.6|6471|6465|6462|6456|103
1662744300000|2022-09-09 17:25:00|6464.7|6458.7|6461.5|6455.5|6465.2|6459.2|6457.7|6451.7|244
1662744600000|2022-09-09 17:30:00|6462|6456|6459.5|6453.5|6464.2|6458.2|6456.6|6450.6|160
1662744900000|2022-09-09 17:35:00|6460|6454|6466.1|6460.1|6470.6|6464.6|6454.6|6448.6|401
1662745200000|2022-09-09 17:40:00|6466.2|6460.2|6469.5|6463.5|6470|6464|6459.1|6453.1|217
1662745500000|2022-09-09 17:45:00|6469.6|6463.6|6471.7|6465.7|6472.7|6466.7|6467.7|6461.7|262
1662745800000|2022-09-09 17:50:00|6470.4|6464.4|6472.1|6466.1|6473.2|6467.2|6465.2|6459.2|235
1662746100000|2022-09-09 17:55:00|6472.2|6466.2|6473.3|6467.3|6482.1|6476.1|6470.2|6464.2|362
1662746400000|2022-09-09 18:00:00|6472.9|6466.9|6466.4|6460.4|6474.4|6468.4|6463.9|6457.9|348
1662746700000|2022-09-09 18:05:00|6470.7|6464.7|6469|6463|6476.4|6470.4|6467.1|6461.1|640
1662747000000|2022-09-09 18:10:00|6467.6|6461.6|6473.6|6467.6|6477.1|6471.1|6459.9|6453.9|1039
1662747300000|2022-09-09 18:15:00|6473.1|6467.1|6471.3|6465.3|6475.7|6469.7|6466.3|6460.3|1229